Avid Bioservices Inc NASDAQ:CDMO Historical Prices

Below are the 7008 trading days of historical prices for CDMO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7008	NASDAQ	CDMO	Mon, Mar 4, 2024	8.41	8.45	8.05	8.14
7007	NASDAQ	CDMO	Fri, Mar 1, 2024	7.76	8.28	7.70	8.24
7006	NASDAQ	CDMO	Thu, Feb 29, 2024	8.03	8.10	7.53	7.68
7005	NASDAQ	CDMO	Wed, Feb 28, 2024	8.00	8.16	7.74	7.84
7004	NASDAQ	CDMO	Tue, Feb 27, 2024	8.11	8.30	7.95	8.15
7003	NASDAQ	CDMO	Mon, Feb 26, 2024	7.68	8.10	7.62	8.05
7002	NASDAQ	CDMO	Fri, Feb 23, 2024	7.98	8.07	7.58	7.74
7001	NASDAQ	CDMO	Thu, Feb 22, 2024	7.36	8.05	7.36	7.99
7000	NASDAQ	CDMO	Wed, Feb 21, 2024	7.36	7.42	7.17	7.40
6999	NASDAQ	CDMO	Tue, Feb 20, 2024	7.38	7.62	7.20	7.44
6998	NASDAQ	CDMO	Fri, Feb 16, 2024	7.55	7.61	7.33	7.50
6997	NASDAQ	CDMO	Thu, Feb 15, 2024	7.74	7.93	7.48	7.70
6996	NASDAQ	CDMO	Wed, Feb 14, 2024	6.88	7.69	6.81	7.62
6995	NASDAQ	CDMO	Tue, Feb 13, 2024	6.98	7.17	6.52	6.68
6994	NASDAQ	CDMO	Mon, Feb 12, 2024	6.65	7.45	6.65	7.39
6993	NASDAQ	CDMO	Fri, Feb 9, 2024	6.67	6.83	6.52	6.72
6992	NASDAQ	CDMO	Thu, Feb 8, 2024	6.13	6.68	6.09	6.62
6991	NASDAQ	CDMO	Wed, Feb 7, 2024	6.52	6.64	6.14	6.15
6990	NASDAQ	CDMO	Tue, Feb 6, 2024	6.25	6.55	6.19	6.52
6989	NASDAQ	CDMO	Mon, Feb 5, 2024	6.06	6.47	6.05	6.27
6988	NASDAQ	CDMO	Fri, Feb 2, 2024	6.42	6.46	6.02	6.20
6987	NASDAQ	CDMO	Thu, Feb 1, 2024	6.83	6.89	6.54	6.59
6986	NASDAQ	CDMO	Wed, Jan 31, 2024	6.81	7.18	6.75	6.77
6985	NASDAQ	CDMO	Tue, Jan 30, 2024	7.25	7.30	6.89	6.91
6984	NASDAQ	CDMO	Mon, Jan 29, 2024	6.76	7.40	6.51	7.34
6983	NASDAQ	CDMO	Fri, Jan 26, 2024	6.98	7.55	6.76	6.77
6982	NASDAQ	CDMO	Thu, Jan 25, 2024	6.69	6.95	6.54	6.92
6981	NASDAQ	CDMO	Wed, Jan 24, 2024	6.82	6.82	6.45	6.60
6980	NASDAQ	CDMO	Tue, Jan 23, 2024	6.72	6.90	6.35	6.72
6979	NASDAQ	CDMO	Mon, Jan 22, 2024	6.30	6.60	6.07	6.59
6978	NASDAQ	CDMO	Fri, Jan 19, 2024	6.11	6.26	5.98	6.20
6977	NASDAQ	CDMO	Thu, Jan 18, 2024	6.32	6.32	5.96	6.11
6976	NASDAQ	CDMO	Wed, Jan 17, 2024	5.96	6.29	5.95	6.26
6975	NASDAQ	CDMO	Tue, Jan 16, 2024	6.17	6.32	5.96	6.16
6974	NASDAQ	CDMO	Fri, Jan 12, 2024	6.77	6.96	6.25	6.29
6973	NASDAQ	CDMO	Thu, Jan 11, 2024	6.72	6.89	6.48	6.76
6972	NASDAQ	CDMO	Wed, Jan 10, 2024	6.17	6.48	6.11	6.47
6971	NASDAQ	CDMO	Tue, Jan 9, 2024	6.53	6.54	6.25	6.29
6970	NASDAQ	CDMO	Mon, Jan 8, 2024	6.00	6.65	5.93	6.63
6969	NASDAQ	CDMO	Fri, Jan 5, 2024	6.04	6.15	5.65	6.00
6968	NASDAQ	CDMO	Thu, Jan 4, 2024	5.88	6.25	5.85	6.14
6967	NASDAQ	CDMO	Wed, Jan 3, 2024	6.28	6.35	5.85	5.86
6966	NASDAQ	CDMO	Tue, Jan 2, 2024	6.39	6.72	6.31	6.36
6965	NASDAQ	CDMO	Fri, Dec 29, 2023	6.80	6.86	6.33	6.50
6964	NASDAQ	CDMO	Thu, Dec 28, 2023	6.74	6.91	6.58	6.79
6963	NASDAQ	CDMO	Wed, Dec 27, 2023	6.71	6.81	6.59	6.75
6962	NASDAQ	CDMO	Tue, Dec 26, 2023	6.60	6.80	6.45	6.64
6961	NASDAQ	CDMO	Fri, Dec 22, 2023	6.50	6.81	6.42	6.51
6960	NASDAQ	CDMO	Thu, Dec 21, 2023	6.38	6.59	6.18	6.41
6959	NASDAQ	CDMO	Wed, Dec 20, 2023	7.02	7.10	6.15	6.20
6958	NASDAQ	CDMO	Tue, Dec 19, 2023	6.37	7.25	6.35	7.05
6957	NASDAQ	CDMO	Mon, Dec 18, 2023	6.15	6.32	5.90	6.11
6956	NASDAQ	CDMO	Fri, Dec 15, 2023	5.92	6.14	5.62	6.12
6955	NASDAQ	CDMO	Thu, Dec 14, 2023	5.52	6.21	5.44	5.80
6954	NASDAQ	CDMO	Wed, Dec 13, 2023	4.98	5.34	4.66	5.34
6953	NASDAQ	CDMO	Tue, Dec 12, 2023	5.05	5.25	4.94	4.98
6952	NASDAQ	CDMO	Mon, Dec 11, 2023	4.65	5.23	4.50	5.04
6951	NASDAQ	CDMO	Fri, Dec 8, 2023	4.30	4.84	4.07	4.64
6950	NASDAQ	CDMO	Thu, Dec 7, 2023	5.24	5.32	5.01	5.29
6949	NASDAQ	CDMO	Wed, Dec 6, 2023	5.33	5.66	5.17	5.20
6948	NASDAQ	CDMO	Tue, Dec 5, 2023	5.43	5.62	5.17	5.29
6947	NASDAQ	CDMO	Mon, Dec 4, 2023	4.80	5.45	4.77	5.43
6946	NASDAQ	CDMO	Fri, Dec 1, 2023	5.06	5.17	4.57	5.00
6945	NASDAQ	CDMO	Thu, Nov 30, 2023	5.15	5.33	4.93	5.09
6944	NASDAQ	CDMO	Wed, Nov 29, 2023	4.96	5.16	4.84	5.08
6943	NASDAQ	CDMO	Tue, Nov 28, 2023	4.80	4.94	4.60	4.85
6942	NASDAQ	CDMO	Mon, Nov 27, 2023	5.48	5.48	4.75	4.77
6941	NASDAQ	CDMO	Fri, Nov 24, 2023	5.44	5.54	5.36	5.49
6940	NASDAQ	CDMO	Wed, Nov 22, 2023	5.61	5.66	5.40	5.44
6939	NASDAQ	CDMO	Tue, Nov 21, 2023	5.62	6.03	5.48	5.49
6938	NASDAQ	CDMO	Mon, Nov 20, 2023	5.53	5.69	5.44	5.69
6937	NASDAQ	CDMO	Fri, Nov 17, 2023	5.24	5.56	5.10	5.55
6936	NASDAQ	CDMO	Thu, Nov 16, 2023	5.25	5.30	4.96	5.18
6935	NASDAQ	CDMO	Wed, Nov 15, 2023	5.50	5.70	5.24	5.25
6934	NASDAQ	CDMO	Tue, Nov 14, 2023	5.24	5.64	5.20	5.47
6933	NASDAQ	CDMO	Mon, Nov 13, 2023	5.02	5.10	4.91	5.02
6932	NASDAQ	CDMO	Fri, Nov 10, 2023	5.28	5.28	4.98	5.09
6931	NASDAQ	CDMO	Thu, Nov 9, 2023	5.54	5.57	5.27	5.28
6930	NASDAQ	CDMO	Wed, Nov 8, 2023	5.88	6.04	5.42	5.50
6929	NASDAQ	CDMO	Tue, Nov 7, 2023	5.86	5.94	5.65	5.87
6928	NASDAQ	CDMO	Mon, Nov 6, 2023	6.49	6.97	5.84	5.87
6927	NASDAQ	CDMO	Fri, Nov 3, 2023	6.13	6.85	6.13	6.49
6926	NASDAQ	CDMO	Thu, Nov 2, 2023	5.90	6.21	5.90	6.14
6925	NASDAQ	CDMO	Wed, Nov 1, 2023	6.09	6.18	5.80	5.85
6924	NASDAQ	CDMO	Tue, Oct 31, 2023	6.03	6.22	5.90	6.15
6923	NASDAQ	CDMO	Mon, Oct 30, 2023	6.20	6.29	5.97	6.13
6922	NASDAQ	CDMO	Fri, Oct 27, 2023	6.50	6.50	6.16	6.17
6921	NASDAQ	CDMO	Thu, Oct 26, 2023	6.63	6.76	6.29	6.49
6920	NASDAQ	CDMO	Wed, Oct 25, 2023	6.94	6.94	6.46	6.63
6919	NASDAQ	CDMO	Tue, Oct 24, 2023	7.10	7.27	6.88	7.06
6918	NASDAQ	CDMO	Mon, Oct 23, 2023	6.62	7.27	6.52	7.10
6917	NASDAQ	CDMO	Fri, Oct 20, 2023	6.97	6.98	6.66	6.70
6916	NASDAQ	CDMO	Thu, Oct 19, 2023	7.48	7.58	6.96	6.97
6915	NASDAQ	CDMO	Wed, Oct 18, 2023	7.72	7.84	7.48	7.48
6914	NASDAQ	CDMO	Tue, Oct 17, 2023	8.18	8.46	7.78	7.81
6913	NASDAQ	CDMO	Mon, Oct 16, 2023	8.23	8.35	8.07	8.22
6912	NASDAQ	CDMO	Fri, Oct 13, 2023	8.14	8.41	8.08	8.23
6911	NASDAQ	CDMO	Thu, Oct 12, 2023	9.19	9.19	8.20	8.21
6910	NASDAQ	CDMO	Wed, Oct 11, 2023	9.49	9.60	9.24	9.29
6909	NASDAQ	CDMO	Tue, Oct 10, 2023	9.20	9.59	9.03	9.50
6908	NASDAQ	CDMO	Mon, Oct 9, 2023	9.17	9.46	9.00	9.43
6907	NASDAQ	CDMO	Fri, Oct 6, 2023	9.27	9.48	9.02	9.29
6906	NASDAQ	CDMO	Thu, Oct 5, 2023	9.46	9.56	9.21	9.39
6905	NASDAQ	CDMO	Wed, Oct 4, 2023	9.45	9.62	9.30	9.48
6904	NASDAQ	CDMO	Tue, Oct 3, 2023	9.12	9.61	9.04	9.56
6903	NASDAQ	CDMO	Mon, Oct 2, 2023	9.38	9.38	9.03	9.19
6902	NASDAQ	CDMO	Fri, Sep 29, 2023	9.75	9.87	9.42	9.44
6901	NASDAQ	CDMO	Thu, Sep 28, 2023	10.10	10.25	9.59	9.72
6900	NASDAQ	CDMO	Wed, Sep 27, 2023	10.11	10.44	9.97	10.20
6899	NASDAQ	CDMO	Tue, Sep 26, 2023	9.73	10.09	9.60	10.01
6898	NASDAQ	CDMO	Mon, Sep 25, 2023	9.60	9.87	9.44	9.68
6897	NASDAQ	CDMO	Fri, Sep 22, 2023	9.48	9.73	9.18	9.60
6896	NASDAQ	CDMO	Thu, Sep 21, 2023	9.28	9.62	9.28	9.50
6895	NASDAQ	CDMO	Wed, Sep 20, 2023	9.70	9.73	9.40	9.40
6894	NASDAQ	CDMO	Tue, Sep 19, 2023	9.92	9.97	9.66	9.69
6893	NASDAQ	CDMO	Mon, Sep 18, 2023	10.41	10.62	9.79	9.98
6892	NASDAQ	CDMO	Fri, Sep 15, 2023	10.62	10.85	10.33	10.41
6891	NASDAQ	CDMO	Thu, Sep 14, 2023	10.40	10.68	10.35	10.59
6890	NASDAQ	CDMO	Wed, Sep 13, 2023	10.24	10.49	10.10	10.31
6889	NASDAQ	CDMO	Tue, Sep 12, 2023	10.73	10.73	10.32	10.34
6888	NASDAQ	CDMO	Mon, Sep 11, 2023	10.79	10.79	10.79	10.79
6887	NASDAQ	CDMO	Fri, Sep 8, 2023	11.51	11.51	10.08	10.83
6886	NASDAQ	CDMO	Thu, Sep 7, 2023	12.20	12.20	11.55	11.62
6885	NASDAQ	CDMO	Wed, Sep 6, 2023	12.27	12.29	12.00	12.20
6884	NASDAQ	CDMO	Tue, Sep 5, 2023	12.40	12.45	11.96	12.20
6883	NASDAQ	CDMO	Fri, Sep 1, 2023	11.89	12.54	11.89	12.50
6882	NASDAQ	CDMO	Thu, Aug 31, 2023	12.00	12.20	11.77	11.80
6881	NASDAQ	CDMO	Wed, Aug 30, 2023	11.97	12.32	11.88	12.00
6880	NASDAQ	CDMO	Tue, Aug 29, 2023	11.92	12.10	11.83	11.95
6879	NASDAQ	CDMO	Mon, Aug 28, 2023	12.05	12.15	11.80	11.90
6878	NASDAQ	CDMO	Fri, Aug 25, 2023	11.84	12.10	11.73	12.04
6877	NASDAQ	CDMO	Thu, Aug 24, 2023	12.08	12.08	11.60	11.78
6876	NASDAQ	CDMO	Wed, Aug 23, 2023	12.13	12.31	12.01	12.07
6875	NASDAQ	CDMO	Tue, Aug 22, 2023	12.19	12.34	12.01	12.15
6874	NASDAQ	CDMO	Mon, Aug 21, 2023	12.14	12.35	12.04	12.16
6873	NASDAQ	CDMO	Fri, Aug 18, 2023	12.31	12.59	12.12	12.14
6872	NASDAQ	CDMO	Thu, Aug 17, 2023	12.52	12.63	12.33	12.45
6871	NASDAQ	CDMO	Wed, Aug 16, 2023	12.84	12.89	12.48	12.49
6870	NASDAQ	CDMO	Tue, Aug 15, 2023	12.70	12.86	12.45	12.84
6869	NASDAQ	CDMO	Mon, Aug 14, 2023	12.74	12.89	12.50	12.77
6868	NASDAQ	CDMO	Fri, Aug 11, 2023	12.80	13.04	12.75	12.87
6867	NASDAQ	CDMO	Thu, Aug 10, 2023	12.81	13.22	12.68	12.83
6866	NASDAQ	CDMO	Wed, Aug 9, 2023	12.07	12.75	12.05	12.74
6865	NASDAQ	CDMO	Tue, Aug 8, 2023	11.90	12.08	11.70	12.02
6864	NASDAQ	CDMO	Mon, Aug 7, 2023	12.40	12.40	11.55	11.83
6863	NASDAQ	CDMO	Fri, Aug 4, 2023	12.18	12.45	12.04	12.38
6862	NASDAQ	CDMO	Thu, Aug 3, 2023	11.86	12.29	11.80	12.19
6861	NASDAQ	CDMO	Wed, Aug 2, 2023	11.81	12.07	11.73	11.88
6860	NASDAQ	CDMO	Tue, Aug 1, 2023	12.56	12.65	11.80	11.91
6859	NASDAQ	CDMO	Mon, Jul 31, 2023	13.04	13.18	12.61	12.66
6858	NASDAQ	CDMO	Fri, Jul 28, 2023	12.98	13.24	12.87	13.07
6857	NASDAQ	CDMO	Thu, Jul 27, 2023	13.05	13.15	12.72	12.84
6856	NASDAQ	CDMO	Wed, Jul 26, 2023	13.17	13.23	12.81	12.92
6855	NASDAQ	CDMO	Tue, Jul 25, 2023	13.27	13.60	13.16	13.21
6854	NASDAQ	CDMO	Mon, Jul 24, 2023	13.84	13.97	13.19	13.32
6853	NASDAQ	CDMO	Fri, Jul 21, 2023	13.04	14.02	12.94	13.91
6852	NASDAQ	CDMO	Thu, Jul 20, 2023	13.30	13.32	12.95	12.98
6851	NASDAQ	CDMO	Wed, Jul 19, 2023	13.51	13.61	13.27	13.30
6850	NASDAQ	CDMO	Tue, Jul 18, 2023	13.39	13.62	13.30	13.45
6849	NASDAQ	CDMO	Mon, Jul 17, 2023	13.19	13.36	13.01	13.34
6848	NASDAQ	CDMO	Fri, Jul 14, 2023	13.37	13.52	13.13	13.23
6847	NASDAQ	CDMO	Thu, Jul 13, 2023	13.40	13.43	13.11	13.37
6846	NASDAQ	CDMO	Wed, Jul 12, 2023	13.61	13.61	13.32	13.39
6845	NASDAQ	CDMO	Tue, Jul 11, 2023	13.86	13.86	12.98	13.36
6844	NASDAQ	CDMO	Mon, Jul 10, 2023	13.77	14.28	13.77	14.04
6843	NASDAQ	CDMO	Fri, Jul 7, 2023	13.84	14.21	13.81	13.92
6842	NASDAQ	CDMO	Thu, Jul 6, 2023	13.82	13.88	13.56	13.75
6841	NASDAQ	CDMO	Wed, Jul 5, 2023	14.01	14.04	13.74	13.94
6840	NASDAQ	CDMO	Mon, Jul 3, 2023	13.73	14.28	13.73	14.00
6839	NASDAQ	CDMO	Fri, Jun 30, 2023	13.49	14.33	13.49	13.97
6838	NASDAQ	CDMO	Thu, Jun 29, 2023	12.77	13.44	12.70	13.36
6837	NASDAQ	CDMO	Wed, Jun 28, 2023	13.13	13.18	12.78	12.96
6836	NASDAQ	CDMO	Tue, Jun 27, 2023	13.36	13.62	13.11	13.13
6835	NASDAQ	CDMO	Mon, Jun 26, 2023	13.25	13.84	12.98	13.39
6834	NASDAQ	CDMO	Fri, Jun 23, 2023	13.56	13.75	13.07	13.34
6833	NASDAQ	CDMO	Thu, Jun 22, 2023	13.39	14.70	12.92	13.74
6832	NASDAQ	CDMO	Wed, Jun 21, 2023	15.91	16.23	15.24	15.57
6831	NASDAQ	CDMO	Tue, Jun 20, 2023	16.55	16.55	15.87	16.03
6830	NASDAQ	CDMO	Fri, Jun 16, 2023	17.14	17.21	16.23	16.61
6829	NASDAQ	CDMO	Thu, Jun 15, 2023	16.63	17.05	16.52	16.98
6828	NASDAQ	CDMO	Wed, Jun 14, 2023	17.26	17.28	16.39	16.63
6827	NASDAQ	CDMO	Tue, Jun 13, 2023	16.98	17.25	16.95	17.13
6826	NASDAQ	CDMO	Mon, Jun 12, 2023	16.81	17.25	16.58	16.95
6825	NASDAQ	CDMO	Fri, Jun 9, 2023	17.13	17.13	16.56	16.66
6824	NASDAQ	CDMO	Thu, Jun 8, 2023	17.15	17.25	16.74	17.12
6823	NASDAQ	CDMO	Wed, Jun 7, 2023	16.46	17.39	16.36	17.21
6822	NASDAQ	CDMO	Tue, Jun 6, 2023	15.84	16.61	15.78	16.41
6821	NASDAQ	CDMO	Mon, Jun 5, 2023	15.65	15.92	15.42	15.75
6820	NASDAQ	CDMO	Fri, Jun 2, 2023	15.76	15.95	15.27	15.92
6819	NASDAQ	CDMO	Thu, Jun 1, 2023	15.45	15.86	15.14	15.58
6818	NASDAQ	CDMO	Wed, May 31, 2023	15.01	15.65	15.01	15.45
6817	NASDAQ	CDMO	Tue, May 30, 2023	15.09	15.42	14.80	15.02
6816	NASDAQ	CDMO	Fri, May 26, 2023	15.24	15.46	14.95	15.09
6815	NASDAQ	CDMO	Thu, May 25, 2023	15.09	15.38	14.68	15.21
6814	NASDAQ	CDMO	Wed, May 24, 2023	15.32	15.32	14.58	15.13
6813	NASDAQ	CDMO	Tue, May 23, 2023	15.27	15.86	15.25	15.45
6812	NASDAQ	CDMO	Mon, May 22, 2023	14.79	15.47	14.63	15.32
6811	NASDAQ	CDMO	Fri, May 19, 2023	14.88	15.02	14.44	14.72
6810	NASDAQ	CDMO	Thu, May 18, 2023	15.12	15.26	14.21	14.59
6809	NASDAQ	CDMO	Wed, May 17, 2023	17.51	17.51	14.81	15.21
6808	NASDAQ	CDMO	Tue, May 16, 2023	17.41	17.60	17.24	17.42
6807	NASDAQ	CDMO	Mon, May 15, 2023	17.37	17.97	17.37	17.70
6806	NASDAQ	CDMO	Fri, May 12, 2023	17.69	17.82	17.13	17.34
6805	NASDAQ	CDMO	Thu, May 11, 2023	17.88	18.10	17.46	17.64
6804	NASDAQ	CDMO	Wed, May 10, 2023	18.48	18.65	17.66	17.97
6803	NASDAQ	CDMO	Tue, May 9, 2023	17.92	18.36	17.83	18.12
6802	NASDAQ	CDMO	Mon, May 8, 2023	18.54	18.64	17.78	18.04
6801	NASDAQ	CDMO	Fri, May 5, 2023	18.70	18.86	18.28	18.54
6800	NASDAQ	CDMO	Thu, May 4, 2023	18.05	18.65	17.78	18.47
6799	NASDAQ	CDMO	Wed, May 3, 2023	17.67	18.69	17.52	18.17
6798	NASDAQ	CDMO	Tue, May 2, 2023	17.73	17.81	17.33	17.59
6797	NASDAQ	CDMO	Mon, May 1, 2023	18.00	18.27	17.54	17.76
6796	NASDAQ	CDMO	Fri, Apr 28, 2023	17.61	18.35	17.37	18.05
6795	NASDAQ	CDMO	Thu, Apr 27, 2023	18.15	18.16	17.51	17.70
6794	NASDAQ	CDMO	Wed, Apr 26, 2023	18.55	18.63	17.87	18.00
6793	NASDAQ	CDMO	Tue, Apr 25, 2023	19.19	19.19	18.25	18.57
6792	NASDAQ	CDMO	Mon, Apr 24, 2023	19.83	19.97	19.26	19.41
6791	NASDAQ	CDMO	Fri, Apr 21, 2023	19.26	19.86	19.13	19.82
6790	NASDAQ	CDMO	Thu, Apr 20, 2023	19.23	19.24	18.87	19.16
6789	NASDAQ	CDMO	Wed, Apr 19, 2023	18.94	19.63	18.74	19.61
6788	NASDAQ	CDMO	Tue, Apr 18, 2023	19.46	19.47	18.74	19.02
6787	NASDAQ	CDMO	Mon, Apr 17, 2023	19.61	19.96	19.08	19.31
6786	NASDAQ	CDMO	Fri, Apr 14, 2023	21.04	21.04	19.18	19.66
6785	NASDAQ	CDMO	Thu, Apr 13, 2023	20.27	21.05	20.05	20.93
6784	NASDAQ	CDMO	Wed, Apr 12, 2023	20.62	20.74	20.04	20.12
6783	NASDAQ	CDMO	Tue, Apr 11, 2023	20.13	20.46	19.82	20.27
6782	NASDAQ	CDMO	Mon, Apr 10, 2023	19.80	20.05	19.46	20.02
6781	NASDAQ	CDMO	Thu, Apr 6, 2023	19.00	20.40	18.66	20.20
6780	NASDAQ	CDMO	Wed, Apr 5, 2023	18.76	19.02	18.46	19.00
6779	NASDAQ	CDMO	Tue, Apr 4, 2023	18.99	18.99	18.56	18.85
6778	NASDAQ	CDMO	Mon, Apr 3, 2023	18.65	18.82	18.12	18.75
6777	NASDAQ	CDMO	Fri, Mar 31, 2023	18.42	18.99	18.30	18.76
6776	NASDAQ	CDMO	Thu, Mar 30, 2023	18.66	18.81	18.10	18.19
6775	NASDAQ	CDMO	Wed, Mar 29, 2023	18.68	18.89	18.26	18.58
6774	NASDAQ	CDMO	Tue, Mar 28, 2023	18.00	18.36	17.84	18.30
6773	NASDAQ	CDMO	Mon, Mar 27, 2023	17.57	18.30	17.29	18.13
6772	NASDAQ	CDMO	Fri, Mar 24, 2023	17.46	17.67	17.08	17.47
6771	NASDAQ	CDMO	Thu, Mar 23, 2023	17.39	17.92	17.18	17.53
6770	NASDAQ	CDMO	Wed, Mar 22, 2023	17.88	18.05	17.33	17.38
6769	NASDAQ	CDMO	Tue, Mar 21, 2023	18.20	18.38	17.95	18.00
6768	NASDAQ	CDMO	Mon, Mar 20, 2023	18.09	18.42	17.81	17.95
6767	NASDAQ	CDMO	Fri, Mar 17, 2023	17.97	18.31	17.68	17.80
6766	NASDAQ	CDMO	Thu, Mar 16, 2023	17.41	18.65	17.05	18.19
6765	NASDAQ	CDMO	Wed, Mar 15, 2023	18.53	19.10	16.90	17.47
6764	NASDAQ	CDMO	Tue, Mar 14, 2023	16.90	19.28	15.62	18.79
6763	NASDAQ	CDMO	Mon, Mar 13, 2023	13.54	14.32	13.51	13.82
6762	NASDAQ	CDMO	Fri, Mar 10, 2023	14.74	14.95	13.48	13.95
6761	NASDAQ	CDMO	Thu, Mar 9, 2023	15.49	15.63	14.74	14.82
6760	NASDAQ	CDMO	Wed, Mar 8, 2023	15.96	16.01	15.36	15.47
6759	NASDAQ	CDMO	Tue, Mar 7, 2023	16.20	16.42	15.84	16.00
6758	NASDAQ	CDMO	Mon, Mar 6, 2023	17.12	17.12	16.03	16.17
6757	NASDAQ	CDMO	Fri, Mar 3, 2023	16.49	17.35	16.39	17.11
6756	NASDAQ	CDMO	Thu, Mar 2, 2023	16.23	16.47	15.60	16.38
6755	NASDAQ	CDMO	Wed, Mar 1, 2023	16.50	16.74	16.29	16.46
6754	NASDAQ	CDMO	Tue, Feb 28, 2023	16.38	16.66	16.34	16.46
6753	NASDAQ	CDMO	Mon, Feb 27, 2023	16.51	16.55	16.21	16.37
6752	NASDAQ	CDMO	Fri, Feb 24, 2023	16.14	16.50	15.91	16.36
6751	NASDAQ	CDMO	Thu, Feb 23, 2023	16.04	16.59	15.93	16.43
6750	NASDAQ	CDMO	Wed, Feb 22, 2023	15.53	15.96	15.28	15.89
6749	NASDAQ	CDMO	Tue, Feb 21, 2023	16.19	16.22	15.49	15.52
6748	NASDAQ	CDMO	Fri, Feb 17, 2023	16.63	16.63	15.96	16.55
6747	NASDAQ	CDMO	Thu, Feb 16, 2023	16.55	16.84	16.47	16.59
6746	NASDAQ	CDMO	Wed, Feb 15, 2023	16.28	16.95	16.22	16.91
6745	NASDAQ	CDMO	Tue, Feb 14, 2023	16.29	16.67	16.03	16.47
6744	NASDAQ	CDMO	Mon, Feb 13, 2023	16.51	16.54	16.11	16.41
6743	NASDAQ	CDMO	Fri, Feb 10, 2023	16.44	16.61	16.23	16.51
6742	NASDAQ	CDMO	Thu, Feb 9, 2023	17.04	17.05	16.14	16.46
6741	NASDAQ	CDMO	Wed, Feb 8, 2023	17.19	17.45	16.74	16.85
6740	NASDAQ	CDMO	Tue, Feb 7, 2023	17.00	17.41	16.71	17.31
6739	NASDAQ	CDMO	Mon, Feb 6, 2023	16.25	17.39	16.02	17.11
6738	NASDAQ	CDMO	Fri, Feb 3, 2023	16.31	17.09	16.09	16.19
6737	NASDAQ	CDMO	Thu, Feb 2, 2023	16.34	16.98	16.20	16.62
6736	NASDAQ	CDMO	Wed, Feb 1, 2023	15.80	16.20	15.45	16.04
6735	NASDAQ	CDMO	Tue, Jan 31, 2023	15.54	16.00	15.54	15.83
6734	NASDAQ	CDMO	Mon, Jan 30, 2023	16.19	16.27	15.39	15.52
6733	NASDAQ	CDMO	Fri, Jan 27, 2023	16.02	16.49	15.91	16.39
6732	NASDAQ	CDMO	Thu, Jan 26, 2023	16.05	16.20	15.70	16.00
6731	NASDAQ	CDMO	Wed, Jan 25, 2023	16.76	16.77	15.85	15.89
6730	NASDAQ	CDMO	Tue, Jan 24, 2023	17.22	17.40	16.81	16.99
6729	NASDAQ	CDMO	Mon, Jan 23, 2023	16.53	17.28	16.37	17.23
6728	NASDAQ	CDMO	Fri, Jan 20, 2023	16.43	16.64	16.18	16.45
6727	NASDAQ	CDMO	Thu, Jan 19, 2023	15.82	16.35	15.70	16.22
6726	NASDAQ	CDMO	Wed, Jan 18, 2023	16.24	16.74	15.95	15.97
6725	NASDAQ	CDMO	Tue, Jan 17, 2023	16.16	16.32	16.05	16.20
6724	NASDAQ	CDMO	Fri, Jan 13, 2023	15.98	16.54	15.90	16.31
6723	NASDAQ	CDMO	Thu, Jan 12, 2023	15.53	16.28	15.30	16.23
6722	NASDAQ	CDMO	Wed, Jan 11, 2023	15.06	15.58	14.80	15.55
6721	NASDAQ	CDMO	Tue, Jan 10, 2023	14.44	15.05	14.44	15.04
6720	NASDAQ	CDMO	Mon, Jan 9, 2023	14.82	15.07	14.41	14.63
6719	NASDAQ	CDMO	Fri, Jan 6, 2023	14.25	14.76	13.90	14.69
6718	NASDAQ	CDMO	Thu, Jan 5, 2023	13.77	14.25	13.36	14.10
6717	NASDAQ	CDMO	Wed, Jan 4, 2023	13.48	14.09	13.30	13.98
6716	NASDAQ	CDMO	Tue, Jan 3, 2023	13.97	14.16	13.37	13.48
6715	NASDAQ	CDMO	Fri, Dec 30, 2022	13.81	14.01	13.31	13.77
6714	NASDAQ	CDMO	Thu, Dec 29, 2022	13.74	14.27	13.69	13.93
6713	NASDAQ	CDMO	Wed, Dec 28, 2022	13.68	13.91	13.49	13.51
6712	NASDAQ	CDMO	Tue, Dec 27, 2022	13.60	14.03	13.30	13.66
6711	NASDAQ	CDMO	Fri, Dec 23, 2022	14.01	14.01	13.50	13.67
6710	NASDAQ	CDMO	Thu, Dec 22, 2022	13.56	14.05	13.34	14.03
6709	NASDAQ	CDMO	Wed, Dec 21, 2022	13.49	13.90	13.45	13.76
6708	NASDAQ	CDMO	Tue, Dec 20, 2022	12.97	13.43	12.90	13.39
6707	NASDAQ	CDMO	Mon, Dec 19, 2022	13.77	13.77	13.00	13.14
6706	NASDAQ	CDMO	Fri, Dec 16, 2022	13.53	14.20	13.26	13.83
6705	NASDAQ	CDMO	Thu, Dec 15, 2022	14.17	14.25	13.47	13.74
6704	NASDAQ	CDMO	Wed, Dec 14, 2022	14.42	14.85	14.23	14.30
6703	NASDAQ	CDMO	Tue, Dec 13, 2022	14.17	14.68	13.69	14.47
6702	NASDAQ	CDMO	Mon, Dec 12, 2022	13.02	13.78	13.01	13.68
6701	NASDAQ	CDMO	Fri, Dec 9, 2022	12.59	13.54	12.40	12.93
6700	NASDAQ	CDMO	Thu, Dec 8, 2022	13.07	14.43	12.38	12.61
6699	NASDAQ	CDMO	Wed, Dec 7, 2022	13.28	13.30	11.34	13.04
6698	NASDAQ	CDMO	Tue, Dec 6, 2022	15.30	15.40	14.65	14.88
6697	NASDAQ	CDMO	Mon, Dec 5, 2022	16.38	16.38	15.32	15.39
6696	NASDAQ	CDMO	Fri, Dec 2, 2022	15.61	16.41	15.19	16.41
6695	NASDAQ	CDMO	Thu, Dec 1, 2022	15.64	15.99	15.18	15.78
6694	NASDAQ	CDMO	Wed, Nov 30, 2022	14.73	15.79	14.21	15.66
6693	NASDAQ	CDMO	Tue, Nov 29, 2022	14.91	15.17	14.37	14.72
6692	NASDAQ	CDMO	Mon, Nov 28, 2022	14.48	15.44	14.48	14.99
6691	NASDAQ	CDMO	Fri, Nov 25, 2022	14.22	14.87	14.12	14.71
6690	NASDAQ	CDMO	Wed, Nov 23, 2022	14.78	14.78	14.22	14.33
6689	NASDAQ	CDMO	Tue, Nov 22, 2022	14.73	14.77	14.11	14.73
6688	NASDAQ	CDMO	Mon, Nov 21, 2022	14.39	14.56	13.91	14.51
6687	NASDAQ	CDMO	Fri, Nov 18, 2022	14.73	14.86	14.14	14.31
6686	NASDAQ	CDMO	Thu, Nov 17, 2022	14.58	14.62	14.02	14.14
6685	NASDAQ	CDMO	Wed, Nov 16, 2022	15.49	15.64	14.46	14.61
6684	NASDAQ	CDMO	Tue, Nov 15, 2022	15.17	15.97	14.89	15.64
6683	NASDAQ	CDMO	Mon, Nov 14, 2022	15.10	15.48	14.89	14.95
6682	NASDAQ	CDMO	Fri, Nov 11, 2022	14.63	15.69	14.63	15.36
6681	NASDAQ	CDMO	Thu, Nov 10, 2022	13.78	14.79	13.65	14.73
6680	NASDAQ	CDMO	Wed, Nov 9, 2022	13.37	13.88	12.99	13.04
6679	NASDAQ	CDMO	Tue, Nov 8, 2022	13.38	13.97	12.94	13.49
6678	NASDAQ	CDMO	Mon, Nov 7, 2022	13.64	13.79	12.94	13.25
6677	NASDAQ	CDMO	Fri, Nov 4, 2022	15.52	15.55	13.65	13.70
6676	NASDAQ	CDMO	Thu, Nov 3, 2022	15.39	15.77	14.99	15.26
6675	NASDAQ	CDMO	Wed, Nov 2, 2022	15.67	16.17	15.15	15.23
6674	NASDAQ	CDMO	Tue, Nov 1, 2022	16.66	16.87	15.44	15.75
6673	NASDAQ	CDMO	Mon, Oct 31, 2022	17.57	17.69	16.89	16.94
6672	NASDAQ	CDMO	Fri, Oct 28, 2022	17.31	17.82	16.84	17.74
6671	NASDAQ	CDMO	Thu, Oct 27, 2022	17.20	17.32	16.45	17.12
6670	NASDAQ	CDMO	Wed, Oct 26, 2022	17.00	17.73	16.67	16.94
6669	NASDAQ	CDMO	Tue, Oct 25, 2022	15.77	16.97	15.55	16.72
6668	NASDAQ	CDMO	Mon, Oct 24, 2022	15.60	15.79	14.70	15.65
6667	NASDAQ	CDMO	Fri, Oct 21, 2022	15.20	15.62	14.75	15.56
6666	NASDAQ	CDMO	Thu, Oct 20, 2022	15.50	15.70	14.50	14.99
6665	NASDAQ	CDMO	Wed, Oct 19, 2022	17.65	17.73	15.16	16.00
6664	NASDAQ	CDMO	Tue, Oct 18, 2022	18.87	18.93	17.51	17.93
6663	NASDAQ	CDMO	Mon, Oct 17, 2022	17.88	18.62	17.88	18.50
6662	NASDAQ	CDMO	Fri, Oct 14, 2022	18.31	18.35	17.62	17.65
6661	NASDAQ	CDMO	Thu, Oct 13, 2022	16.49	18.12	16.04	18.09
6660	NASDAQ	CDMO	Wed, Oct 12, 2022	17.91	17.91	16.56	17.08
6659	NASDAQ	CDMO	Tue, Oct 11, 2022	17.77	18.24	17.03	17.94
6658	NASDAQ	CDMO	Mon, Oct 10, 2022	17.90	18.04	17.40	17.78
6657	NASDAQ	CDMO	Fri, Oct 7, 2022	18.35	18.52	17.90	18.01
6656	NASDAQ	CDMO	Thu, Oct 6, 2022	18.28	19.19	18.25	18.65
6655	NASDAQ	CDMO	Wed, Oct 5, 2022	18.65	18.65	18.17	18.36
6654	NASDAQ	CDMO	Tue, Oct 4, 2022	17.91	18.77	17.91	18.74
6653	NASDAQ	CDMO	Mon, Oct 3, 2022	19.15	19.21	17.49	17.53
6652	NASDAQ	CDMO	Fri, Sep 30, 2022	18.78	20.31	18.69	19.12
6651	NASDAQ	CDMO	Thu, Sep 29, 2022	19.02	19.11	18.15	18.77
6650	NASDAQ	CDMO	Wed, Sep 28, 2022	18.56	19.43	18.10	19.27
6649	NASDAQ	CDMO	Tue, Sep 27, 2022	18.09	18.58	17.88	18.26
6648	NASDAQ	CDMO	Mon, Sep 26, 2022	17.79	18.46	17.67	17.76
6647	NASDAQ	CDMO	Fri, Sep 23, 2022	18.05	18.05	17.00	17.95
6646	NASDAQ	CDMO	Thu, Sep 22, 2022	17.84	18.34	17.57	18.03
6645	NASDAQ	CDMO	Wed, Sep 21, 2022	18.19	19.00	17.93	18.26
6644	NASDAQ	CDMO	Tue, Sep 20, 2022	16.92	18.03	16.91	18.00
6643	NASDAQ	CDMO	Mon, Sep 19, 2022	16.93	17.33	16.57	17.15
6642	NASDAQ	CDMO	Fri, Sep 16, 2022	18.89	18.98	16.92	17.08
6641	NASDAQ	CDMO	Thu, Sep 15, 2022	18.53	19.40	18.53	19.15
6640	NASDAQ	CDMO	Wed, Sep 14, 2022	18.28	18.70	17.90	18.57
6639	NASDAQ	CDMO	Tue, Sep 13, 2022	18.11	18.35	17.58	18.12
6638	NASDAQ	CDMO	Mon, Sep 12, 2022	18.41	19.05	17.97	18.86
6637	NASDAQ	CDMO	Fri, Sep 9, 2022	17.44	18.40	17.35	18.33
6636	NASDAQ	CDMO	Thu, Sep 8, 2022	16.21	17.59	16.06	17.22
6635	NASDAQ	CDMO	Wed, Sep 7, 2022	15.72	16.28	15.25	16.24
6634	NASDAQ	CDMO	Tue, Sep 6, 2022	15.90	16.13	15.44	15.96
6633	NASDAQ	CDMO	Fri, Sep 2, 2022	17.85	17.85	15.83	16.07
6632	NASDAQ	CDMO	Thu, Sep 1, 2022	17.07	17.52	16.82	17.50
6631	NASDAQ	CDMO	Wed, Aug 31, 2022	17.24	17.58	17.03	17.22
6630	NASDAQ	CDMO	Tue, Aug 30, 2022	17.60	17.85	16.82	16.97
6629	NASDAQ	CDMO	Mon, Aug 29, 2022	18.00	18.31	17.17	17.34
6628	NASDAQ	CDMO	Fri, Aug 26, 2022	19.07	19.07	18.25	18.44
6627	NASDAQ	CDMO	Thu, Aug 25, 2022	18.79	19.13	18.52	19.03
6626	NASDAQ	CDMO	Wed, Aug 24, 2022	18.33	18.87	18.09	18.56
6625	NASDAQ	CDMO	Tue, Aug 23, 2022	17.92	18.66	17.81	18.32
6624	NASDAQ	CDMO	Mon, Aug 22, 2022	18.17	18.41	17.67	17.83
6623	NASDAQ	CDMO	Fri, Aug 19, 2022	18.67	18.82	18.25	18.48
6622	NASDAQ	CDMO	Thu, Aug 18, 2022	18.96	19.32	18.55	19.04
6621	NASDAQ	CDMO	Wed, Aug 17, 2022	19.20	19.31	18.82	18.91
6620	NASDAQ	CDMO	Tue, Aug 16, 2022	19.73	19.73	18.87	19.36
6619	NASDAQ	CDMO	Mon, Aug 15, 2022	19.49	19.99	19.19	19.74
6618	NASDAQ	CDMO	Fri, Aug 12, 2022	19.18	19.83	18.92	19.69
6617	NASDAQ	CDMO	Thu, Aug 11, 2022	19.07	19.95	18.69	18.97
6616	NASDAQ	CDMO	Wed, Aug 10, 2022	18.15	19.44	17.98	19.27
6615	NASDAQ	CDMO	Tue, Aug 9, 2022	18.19	18.40	17.40	17.66
6614	NASDAQ	CDMO	Mon, Aug 8, 2022	19.46	19.46	18.10	18.50
6613	NASDAQ	CDMO	Fri, Aug 5, 2022	18.80	19.52	18.80	19.36
6612	NASDAQ	CDMO	Thu, Aug 4, 2022	19.19	19.62	18.90	19.18
6611	NASDAQ	CDMO	Wed, Aug 3, 2022	19.29	19.79	18.82	19.08
6610	NASDAQ	CDMO	Tue, Aug 2, 2022	18.87	19.39	18.72	19.04
6609	NASDAQ	CDMO	Mon, Aug 1, 2022	19.22	19.91	18.95	19.02
6608	NASDAQ	CDMO	Fri, Jul 29, 2022	20.32	20.32	19.55	19.65
6607	NASDAQ	CDMO	Thu, Jul 28, 2022	19.71	20.47	19.67	20.36
6606	NASDAQ	CDMO	Wed, Jul 27, 2022	18.69	19.78	18.21	19.64
6605	NASDAQ	CDMO	Tue, Jul 26, 2022	18.14	18.84	17.78	18.48
6604	NASDAQ	CDMO	Mon, Jul 25, 2022	17.53	18.18	17.15	18.18
6603	NASDAQ	CDMO	Fri, Jul 22, 2022	19.66	19.77	17.16	17.52
6602	NASDAQ	CDMO	Thu, Jul 21, 2022	19.10	19.98	19.00	19.70
6601	NASDAQ	CDMO	Wed, Jul 20, 2022	18.06	19.14	18.01	19.00
6600	NASDAQ	CDMO	Tue, Jul 19, 2022	17.57	18.11	16.64	18.06
6599	NASDAQ	CDMO	Mon, Jul 18, 2022	18.28	18.62	17.17	17.31
6598	NASDAQ	CDMO	Fri, Jul 15, 2022	17.32	18.16	16.80	18.10
6597	NASDAQ	CDMO	Thu, Jul 14, 2022	17.74	17.89	16.73	17.02
6596	NASDAQ	CDMO	Wed, Jul 13, 2022	17.38	18.29	16.14	18.14
6595	NASDAQ	CDMO	Tue, Jul 12, 2022	17.78	18.49	17.59	18.00
6594	NASDAQ	CDMO	Mon, Jul 11, 2022	17.75	18.15	17.68	17.72
6593	NASDAQ	CDMO	Fri, Jul 8, 2022	17.53	18.27	17.30	18.10
6592	NASDAQ	CDMO	Thu, Jul 7, 2022	16.77	18.04	16.67	18.00
6591	NASDAQ	CDMO	Wed, Jul 6, 2022	16.25	16.98	16.25	16.71
6590	NASDAQ	CDMO	Tue, Jul 5, 2022	14.97	16.42	14.95	16.36
6589	NASDAQ	CDMO	Fri, Jul 1, 2022	15.29	15.72	14.84	15.33
6588	NASDAQ	CDMO	Thu, Jun 30, 2022	15.00	15.44	13.96	15.26
6587	NASDAQ	CDMO	Wed, Jun 29, 2022	15.18	15.39	14.57	15.17
6586	NASDAQ	CDMO	Tue, Jun 28, 2022	16.44	16.51	15.50	15.54
6585	NASDAQ	CDMO	Mon, Jun 27, 2022	15.80	16.54	15.36	16.35
6584	NASDAQ	CDMO	Fri, Jun 24, 2022	15.91	16.04	15.12	15.61
6583	NASDAQ	CDMO	Thu, Jun 23, 2022	14.69	15.75	14.69	15.73
6582	NASDAQ	CDMO	Wed, Jun 22, 2022	14.27	14.99	14.13	14.65
6581	NASDAQ	CDMO	Tue, Jun 21, 2022	13.62	14.78	13.53	14.46
6580	NASDAQ	CDMO	Fri, Jun 17, 2022	12.64	13.52	12.64	13.34
6579	NASDAQ	CDMO	Thu, Jun 16, 2022	12.01	12.60	11.88	12.52
6578	NASDAQ	CDMO	Wed, Jun 15, 2022	12.07	12.73	12.00	12.57
6577	NASDAQ	CDMO	Tue, Jun 14, 2022	12.12	12.40	11.83	12.11
6576	NASDAQ	CDMO	Mon, Jun 13, 2022	12.20	12.44	11.80	12.06
6575	NASDAQ	CDMO	Fri, Jun 10, 2022	13.10	13.23	12.59	12.67
6574	NASDAQ	CDMO	Thu, Jun 9, 2022	13.73	13.79	13.31	13.36
6573	NASDAQ	CDMO	Wed, Jun 8, 2022	14.38	14.58	13.87	13.91
6572	NASDAQ	CDMO	Tue, Jun 7, 2022	13.53	14.46	13.53	14.40
6571	NASDAQ	CDMO	Mon, Jun 6, 2022	13.58	13.65	13.35	13.59
6570	NASDAQ	CDMO	Fri, Jun 3, 2022	13.60	13.72	13.18	13.41
6569	NASDAQ	CDMO	Thu, Jun 2, 2022	13.39	13.90	13.29	13.77
6568	NASDAQ	CDMO	Wed, Jun 1, 2022	13.44	13.62	13.06	13.44
6567	NASDAQ	CDMO	Tue, May 31, 2022	13.66	13.74	13.13	13.37
6566	NASDAQ	CDMO	Fri, May 27, 2022	12.95	13.91	12.83	13.77
6565	NASDAQ	CDMO	Thu, May 26, 2022	12.51	12.95	12.33	12.75
6564	NASDAQ	CDMO	Wed, May 25, 2022	12.34	12.94	12.27	12.58
6563	NASDAQ	CDMO	Tue, May 24, 2022	12.25	12.67	12.07	12.38
6562	NASDAQ	CDMO	Mon, May 23, 2022	12.59	12.88	11.76	12.11
6561	NASDAQ	CDMO	Fri, May 20, 2022	12.71	12.87	12.00	12.66
6560	NASDAQ	CDMO	Thu, May 19, 2022	11.62	12.72	11.61	12.49
6559	NASDAQ	CDMO	Wed, May 18, 2022	11.96	12.22	11.43	11.63
6558	NASDAQ	CDMO	Tue, May 17, 2022	12.27	12.48	11.93	12.34
6557	NASDAQ	CDMO	Mon, May 16, 2022	12.40	12.40	11.80	11.85
6556	NASDAQ	CDMO	Fri, May 13, 2022	12.34	12.96	12.09	12.52
6555	NASDAQ	CDMO	Thu, May 12, 2022	11.42	12.24	11.30	12.02
6554	NASDAQ	CDMO	Wed, May 11, 2022	12.00	12.40	11.65	11.69
6553	NASDAQ	CDMO	Tue, May 10, 2022	12.55	12.72	11.76	12.17
6552	NASDAQ	CDMO	Mon, May 9, 2022	12.37	12.76	11.89	11.94
6551	NASDAQ	CDMO	Fri, May 6, 2022	12.79	12.90	12.34	12.63
6550	NASDAQ	CDMO	Thu, May 5, 2022	14.19	14.19	12.66	13.07
6549	NASDAQ	CDMO	Wed, May 4, 2022	14.03	14.50	13.29	14.43
6548	NASDAQ	CDMO	Tue, May 3, 2022	14.43	14.56	13.79	14.02
6547	NASDAQ	CDMO	Mon, May 2, 2022	13.50	14.40	13.50	14.37
6546	NASDAQ	CDMO	Fri, Apr 29, 2022	14.03	14.49	13.43	13.46
6545	NASDAQ	CDMO	Thu, Apr 28, 2022	14.80	14.80	13.81	14.10
6544	NASDAQ	CDMO	Wed, Apr 27, 2022	15.13	15.30	14.53	14.61
6543	NASDAQ	CDMO	Tue, Apr 26, 2022	16.55	16.95	15.05	15.10
6542	NASDAQ	CDMO	Mon, Apr 25, 2022	17.08	17.40	16.60	16.75
6541	NASDAQ	CDMO	Fri, Apr 22, 2022	17.27	17.94	17.10	17.18
6540	NASDAQ	CDMO	Thu, Apr 21, 2022	18.49	18.64	17.11	17.30
6539	NASDAQ	CDMO	Wed, Apr 20, 2022	18.45	18.75	18.03	18.21
6538	NASDAQ	CDMO	Tue, Apr 19, 2022	17.80	18.57	17.80	18.31
6537	NASDAQ	CDMO	Mon, Apr 18, 2022	18.42	18.42	17.63	17.80
6536	NASDAQ	CDMO	Thu, Apr 14, 2022	18.38	18.73	18.17	18.31
6535	NASDAQ	CDMO	Wed, Apr 13, 2022	18.36	18.96	18.34	18.70
6534	NASDAQ	CDMO	Tue, Apr 12, 2022	18.82	19.51	18.44	18.49
6533	NASDAQ	CDMO	Mon, Apr 11, 2022	18.56	18.99	18.34	18.55
6532	NASDAQ	CDMO	Fri, Apr 8, 2022	18.85	19.51	18.64	18.92
6531	NASDAQ	CDMO	Thu, Apr 7, 2022	19.16	19.48	18.69	18.88
6530	NASDAQ	CDMO	Wed, Apr 6, 2022	19.28	19.40	18.52	19.14
6529	NASDAQ	CDMO	Tue, Apr 5, 2022	21.24	21.34	19.50	19.54
6528	NASDAQ	CDMO	Mon, Apr 4, 2022	21.66	22.06	20.70	21.40
6527	NASDAQ	CDMO	Fri, Apr 1, 2022	20.53	21.66	20.49	21.55
6526	NASDAQ	CDMO	Thu, Mar 31, 2022	21.35	21.52	20.29	20.37
6525	NASDAQ	CDMO	Wed, Mar 30, 2022	22.17	22.20	21.05	21.19
6524	NASDAQ	CDMO	Tue, Mar 29, 2022	21.43	22.38	21.43	22.15
6523	NASDAQ	CDMO	Mon, Mar 28, 2022	21.60	22.00	20.69	21.41
6522	NASDAQ	CDMO	Fri, Mar 25, 2022	21.91	21.95	21.17	21.57
6521	NASDAQ	CDMO	Thu, Mar 24, 2022	21.54	22.17	21.00	21.92
6520	NASDAQ	CDMO	Wed, Mar 23, 2022	21.87	22.37	21.34	21.38
6519	NASDAQ	CDMO	Tue, Mar 22, 2022	21.86	22.16	21.59	22.06
6518	NASDAQ	CDMO	Mon, Mar 21, 2022	21.74	22.07	21.33	21.65
6517	NASDAQ	CDMO	Fri, Mar 18, 2022	21.60	22.07	21.27	21.90
6516	NASDAQ	CDMO	Thu, Mar 17, 2022	20.10	21.50	19.97	21.50
6515	NASDAQ	CDMO	Wed, Mar 16, 2022	19.63	20.39	19.45	20.29
6514	NASDAQ	CDMO	Tue, Mar 15, 2022	19.19	19.95	19.13	19.46
6513	NASDAQ	CDMO	Mon, Mar 14, 2022	18.68	19.67	18.61	18.91
6512	NASDAQ	CDMO	Fri, Mar 11, 2022	19.40	19.47	18.56	18.58
6511	NASDAQ	CDMO	Thu, Mar 10, 2022	18.37	19.13	18.31	19.07
6510	NASDAQ	CDMO	Wed, Mar 9, 2022	18.16	19.05	17.56	18.80
6509	NASDAQ	CDMO	Tue, Mar 8, 2022	18.10	18.23	16.90	17.53
6508	NASDAQ	CDMO	Mon, Mar 7, 2022	18.51	18.82	17.58	18.15
6507	NASDAQ	CDMO	Fri, Mar 4, 2022	18.95	19.36	18.31	18.48
6506	NASDAQ	CDMO	Thu, Mar 3, 2022	20.21	20.43	18.92	19.14
6505	NASDAQ	CDMO	Wed, Mar 2, 2022	19.67	20.42	19.39	20.05
6504	NASDAQ	CDMO	Tue, Mar 1, 2022	20.40	20.81	19.28	19.69
6503	NASDAQ	CDMO	Mon, Feb 28, 2022	20.07	20.67	20.03	20.48
6502	NASDAQ	CDMO	Fri, Feb 25, 2022	20.25	20.43	19.45	20.24
6501	NASDAQ	CDMO	Thu, Feb 24, 2022	17.99	20.41	17.82	20.30
6500	NASDAQ	CDMO	Wed, Feb 23, 2022	19.73	20.16	18.76	18.79
6499	NASDAQ	CDMO	Tue, Feb 22, 2022	19.20	20.28	19.06	19.71
6498	NASDAQ	CDMO	Fri, Feb 18, 2022	20.13	20.77	19.04	19.36
6497	NASDAQ	CDMO	Thu, Feb 17, 2022	20.93	21.13	20.13	20.18
6496	NASDAQ	CDMO	Wed, Feb 16, 2022	21.21	21.57	20.85	21.25
6495	NASDAQ	CDMO	Tue, Feb 15, 2022	21.39	21.97	21.10	21.50
6494	NASDAQ	CDMO	Mon, Feb 14, 2022	21.16	21.67	20.80	21.00
6493	NASDAQ	CDMO	Fri, Feb 11, 2022	21.50	21.83	20.99	21.22
6492	NASDAQ	CDMO	Thu, Feb 10, 2022	21.15	22.83	20.99	21.54
6491	NASDAQ	CDMO	Wed, Feb 9, 2022	21.13	21.92	21.09	21.89
6490	NASDAQ	CDMO	Tue, Feb 8, 2022	20.15	20.90	19.95	20.85
6489	NASDAQ	CDMO	Mon, Feb 7, 2022	19.18	20.48	19.17	20.32
6488	NASDAQ	CDMO	Fri, Feb 4, 2022	18.75	19.47	18.63	19.37
6487	NASDAQ	CDMO	Thu, Feb 3, 2022	18.51	19.18	18.18	19.02
6486	NASDAQ	CDMO	Wed, Feb 2, 2022	19.14	19.14	18.38	18.99
6485	NASDAQ	CDMO	Tue, Feb 1, 2022	18.84	19.36	18.10	18.97
6484	NASDAQ	CDMO	Mon, Jan 31, 2022	17.47	18.88	17.43	18.87
6483	NASDAQ	CDMO	Fri, Jan 28, 2022	16.63	17.45	16.03	17.43
6482	NASDAQ	CDMO	Thu, Jan 27, 2022	17.62	18.26	16.45	16.63
6481	NASDAQ	CDMO	Wed, Jan 26, 2022	18.42	18.71	17.30	17.43
6480	NASDAQ	CDMO	Tue, Jan 25, 2022	17.96	18.35	17.42	17.78
6479	NASDAQ	CDMO	Mon, Jan 24, 2022	17.44	18.57	16.99	18.37
6478	NASDAQ	CDMO	Fri, Jan 21, 2022	18.08	18.80	18.05	18.20
6477	NASDAQ	CDMO	Thu, Jan 20, 2022	19.31	19.94	18.50	18.51
6476	NASDAQ	CDMO	Wed, Jan 19, 2022	19.57	20.20	18.84	19.05
6475	NASDAQ	CDMO	Tue, Jan 18, 2022	20.17	20.47	19.20	19.36
6474	NASDAQ	CDMO	Fri, Jan 14, 2022	20.45	21.08	20.02	20.97
6473	NASDAQ	CDMO	Thu, Jan 13, 2022	22.30	22.41	20.58	20.74
6472	NASDAQ	CDMO	Wed, Jan 12, 2022	22.73	23.28	22.26	22.32
6471	NASDAQ	CDMO	Tue, Jan 11, 2022	22.16	23.05	21.73	22.66
6470	NASDAQ	CDMO	Mon, Jan 10, 2022	21.58	22.48	21.55	22.41
6469	NASDAQ	CDMO	Fri, Jan 7, 2022	23.29	23.57	22.17	22.21
6468	NASDAQ	CDMO	Thu, Jan 6, 2022	23.11	23.76	22.26	23.17
6467	NASDAQ	CDMO	Wed, Jan 5, 2022	25.04	25.31	23.28	23.31
6466	NASDAQ	CDMO	Tue, Jan 4, 2022	27.65	27.68	24.57	25.09
6465	NASDAQ	CDMO	Mon, Jan 3, 2022	29.07	29.09	26.96	27.73
6464	NASDAQ	CDMO	Fri, Dec 31, 2021	29.75	29.99	29.03	29.18
6463	NASDAQ	CDMO	Thu, Dec 30, 2021	30.28	30.94	29.56	29.61
6462	NASDAQ	CDMO	Wed, Dec 29, 2021	29.04	30.39	28.97	30.31
6461	NASDAQ	CDMO	Tue, Dec 28, 2021	30.10	31.01	29.20	29.28
6460	NASDAQ	CDMO	Mon, Dec 27, 2021	29.68	30.70	29.57	30.27
6459	NASDAQ	CDMO	Thu, Dec 23, 2021	28.42	29.80	28.23	29.54
6458	NASDAQ	CDMO	Wed, Dec 22, 2021	27.58	28.71	27.14	28.51
6457	NASDAQ	CDMO	Tue, Dec 21, 2021	26.71	27.59	26.03	27.43
6456	NASDAQ	CDMO	Mon, Dec 20, 2021	25.92	26.56	25.13	26.50
6455	NASDAQ	CDMO	Fri, Dec 17, 2021	24.70	26.93	24.33	26.00
6454	NASDAQ	CDMO	Thu, Dec 16, 2021	25.80	26.53	24.50	24.85
6453	NASDAQ	CDMO	Wed, Dec 15, 2021	24.82	25.69	23.78	25.68
6452	NASDAQ	CDMO	Tue, Dec 14, 2021	25.08	26.15	24.83	25.04
6451	NASDAQ	CDMO	Mon, Dec 13, 2021	27.34	27.34	25.97	26.02
6450	NASDAQ	CDMO	Fri, Dec 10, 2021	27.30	27.63	26.41	26.60
6449	NASDAQ	CDMO	Thu, Dec 9, 2021	28.35	28.93	27.09	27.12
6448	NASDAQ	CDMO	Wed, Dec 8, 2021	27.50	29.32	25.98	28.12
6447	NASDAQ	CDMO	Tue, Dec 7, 2021	28.85	29.33	28.23	28.50
6446	NASDAQ	CDMO	Mon, Dec 6, 2021	28.33	28.87	27.30	28.18
6445	NASDAQ	CDMO	Fri, Dec 3, 2021	31.81	31.81	28.77	28.91
6444	NASDAQ	CDMO	Thu, Dec 2, 2021	30.50	32.03	30.06	31.50
6443	NASDAQ	CDMO	Wed, Dec 1, 2021	31.18	31.88	30.55	30.55
6442	NASDAQ	CDMO	Tue, Nov 30, 2021	30.26	31.07	29.83	30.56
6441	NASDAQ	CDMO	Mon, Nov 29, 2021	32.00	32.25	30.19	30.43
6440	NASDAQ	CDMO	Fri, Nov 26, 2021	30.97	32.36	30.83	31.46
6439	NASDAQ	CDMO	Wed, Nov 24, 2021	31.62	31.93	30.72	31.57
6438	NASDAQ	CDMO	Tue, Nov 23, 2021	31.77	32.51	30.81	32.00
6437	NASDAQ	CDMO	Mon, Nov 22, 2021	33.89	33.95	32.12	32.14
6436	NASDAQ	CDMO	Fri, Nov 19, 2021	33.33	34.02	32.31	33.70
6435	NASDAQ	CDMO	Thu, Nov 18, 2021	33.17	33.82	32.53	33.54
6434	NASDAQ	CDMO	Wed, Nov 17, 2021	33.16	33.85	33.00	33.11
6433	NASDAQ	CDMO	Tue, Nov 16, 2021	32.57	33.41	32.33	33.10
6432	NASDAQ	CDMO	Mon, Nov 15, 2021	33.90	33.90	31.64	32.51
6431	NASDAQ	CDMO	Fri, Nov 12, 2021	33.59	34.07	32.78	33.70
6430	NASDAQ	CDMO	Thu, Nov 11, 2021	32.77	34.51	32.03	33.42
6429	NASDAQ	CDMO	Wed, Nov 10, 2021	33.07	33.59	32.17	32.65
6428	NASDAQ	CDMO	Tue, Nov 9, 2021	33.93	34.09	33.03	33.35
6427	NASDAQ	CDMO	Mon, Nov 8, 2021	34.28	34.28	33.22	33.86
6426	NASDAQ	CDMO	Fri, Nov 5, 2021	33.01	34.21	32.68	34.18
6425	NASDAQ	CDMO	Thu, Nov 4, 2021	33.58	33.58	32.61	33.08
6424	NASDAQ	CDMO	Wed, Nov 3, 2021	32.62	33.60	32.10	33.52
6423	NASDAQ	CDMO	Tue, Nov 2, 2021	32.47	32.71	32.00	32.68
6422	NASDAQ	CDMO	Mon, Nov 1, 2021	31.00	32.49	30.99	32.42
6421	NASDAQ	CDMO	Fri, Oct 29, 2021	30.09	30.81	29.76	30.68
6420	NASDAQ	CDMO	Thu, Oct 28, 2021	29.75	30.94	29.63	30.70
6419	NASDAQ	CDMO	Wed, Oct 27, 2021	29.62	29.79	28.88	29.54
6418	NASDAQ	CDMO	Tue, Oct 26, 2021	29.21	29.85	28.74	29.64
6417	NASDAQ	CDMO	Mon, Oct 25, 2021	25.93	26.12	25.55	26.00
6416	NASDAQ	CDMO	Fri, Oct 22, 2021	25.97	26.35	25.64	26.00
6415	NASDAQ	CDMO	Thu, Oct 21, 2021	26.43	26.82	25.55	25.84
6414	NASDAQ	CDMO	Wed, Oct 20, 2021	26.55	26.74	25.82	26.61
6413	NASDAQ	CDMO	Tue, Oct 19, 2021	26.50	26.70	26.06	26.51
6412	NASDAQ	CDMO	Mon, Oct 18, 2021	25.79	26.71	25.47	26.38
6411	NASDAQ	CDMO	Fri, Oct 15, 2021	25.13	26.47	24.76	25.79
6410	NASDAQ	CDMO	Thu, Oct 14, 2021	23.79	25.11	23.57	24.82
6409	NASDAQ	CDMO	Wed, Oct 13, 2021	23.24	23.50	23.14	23.42
6408	NASDAQ	CDMO	Tue, Oct 12, 2021	22.92	23.43	22.74	23.20
6407	NASDAQ	CDMO	Mon, Oct 11, 2021	22.37	23.24	22.35	22.83
6406	NASDAQ	CDMO	Fri, Oct 8, 2021	21.87	22.66	21.83	22.53
6405	NASDAQ	CDMO	Thu, Oct 7, 2021	21.27	22.16	21.27	21.96
6404	NASDAQ	CDMO	Wed, Oct 6, 2021	21.16	21.54	20.92	21.19
6403	NASDAQ	CDMO	Tue, Oct 5, 2021	20.86	21.41	20.79	21.37
6402	NASDAQ	CDMO	Mon, Oct 4, 2021	21.00	21.20	20.36	20.70
6401	NASDAQ	CDMO	Fri, Oct 1, 2021	21.56	21.94	20.30	21.09
6400	NASDAQ	CDMO	Thu, Sep 30, 2021	20.90	21.75	20.74	21.57
6399	NASDAQ	CDMO	Wed, Sep 29, 2021	20.62	21.22	20.45	20.73
6398	NASDAQ	CDMO	Tue, Sep 28, 2021	20.99	21.44	20.43	20.50
6397	NASDAQ	CDMO	Mon, Sep 27, 2021	22.05	22.43	21.13	21.25
6396	NASDAQ	CDMO	Fri, Sep 24, 2021	21.85	22.32	21.24	22.07
6395	NASDAQ	CDMO	Thu, Sep 23, 2021	21.46	22.19	21.40	22.03
6394	NASDAQ	CDMO	Wed, Sep 22, 2021	21.24	21.58	20.75	21.38
6393	NASDAQ	CDMO	Tue, Sep 21, 2021	20.09	20.92	19.96	20.86
6392	NASDAQ	CDMO	Mon, Sep 20, 2021	20.52	20.82	19.95	20.08
6391	NASDAQ	CDMO	Fri, Sep 17, 2021	20.25	21.15	19.98	20.98
6390	NASDAQ	CDMO	Thu, Sep 16, 2021	19.30	20.20	19.20	20.14
6389	NASDAQ	CDMO	Wed, Sep 15, 2021	19.39	19.83	18.89	19.05
6388	NASDAQ	CDMO	Tue, Sep 14, 2021	19.76	19.96	18.82	19.11
6387	NASDAQ	CDMO	Mon, Sep 13, 2021	21.16	21.25	19.63	19.78
6386	NASDAQ	CDMO	Fri, Sep 10, 2021	20.95	21.33	20.44	21.06
6385	NASDAQ	CDMO	Thu, Sep 9, 2021	22.00	22.10	19.70	20.80
6384	NASDAQ	CDMO	Wed, Sep 8, 2021	23.40	23.91	23.32	23.65
6383	NASDAQ	CDMO	Tue, Sep 7, 2021	23.04	23.77	22.87	23.58
6382	NASDAQ	CDMO	Fri, Sep 3, 2021	23.95	24.00	22.79	23.12
6381	NASDAQ	CDMO	Thu, Sep 2, 2021	24.59	24.87	24.06	24.12
6380	NASDAQ	CDMO	Wed, Sep 1, 2021	24.12	24.69	23.85	24.65
6379	NASDAQ	CDMO	Tue, Aug 31, 2021	24.19	24.75	23.96	24.24
6378	NASDAQ	CDMO	Mon, Aug 30, 2021	24.20	24.79	24.10	24.20
6377	NASDAQ	CDMO	Fri, Aug 27, 2021	24.04	24.97	24.04	24.16
6376	NASDAQ	CDMO	Thu, Aug 26, 2021	24.93	25.07	23.67	23.95
6375	NASDAQ	CDMO	Wed, Aug 25, 2021	24.34	25.16	24.20	24.84
6374	NASDAQ	CDMO	Tue, Aug 24, 2021	25.53	25.53	23.52	24.10
6373	NASDAQ	CDMO	Mon, Aug 23, 2021	24.84	25.86	24.84	25.64
6372	NASDAQ	CDMO	Fri, Aug 20, 2021	23.85	24.91	23.78	24.80
6371	NASDAQ	CDMO	Thu, Aug 19, 2021	23.88	24.51	23.69	23.91
6370	NASDAQ	CDMO	Wed, Aug 18, 2021	24.90	25.30	24.12	24.17
6369	NASDAQ	CDMO	Tue, Aug 17, 2021	24.57	25.09	24.08	24.97
6368	NASDAQ	CDMO	Mon, Aug 16, 2021	24.87	25.28	24.18	24.74
6367	NASDAQ	CDMO	Fri, Aug 13, 2021	24.53	25.33	24.28	25.09
6366	NASDAQ	CDMO	Thu, Aug 12, 2021	23.25	25.26	23.21	24.76
6365	NASDAQ	CDMO	Wed, Aug 11, 2021	28.24	28.33	23.18	23.26
6364	NASDAQ	CDMO	Tue, Aug 10, 2021	28.34	28.36	26.81	28.32
6363	NASDAQ	CDMO	Mon, Aug 9, 2021	26.11	28.20	25.90	27.95
6362	NASDAQ	CDMO	Fri, Aug 6, 2021	25.98	26.19	25.66	26.01
6361	NASDAQ	CDMO	Thu, Aug 5, 2021	25.79	26.18	25.08	25.91
6360	NASDAQ	CDMO	Wed, Aug 4, 2021	25.63	26.50	25.58	25.63
6359	NASDAQ	CDMO	Tue, Aug 3, 2021	25.33	25.83	25.03	25.82
6358	NASDAQ	CDMO	Mon, Aug 2, 2021	25.56	26.13	25.34	25.42
6357	NASDAQ	CDMO	Fri, Jul 30, 2021	26.07	26.44	25.57	25.65
6356	NASDAQ	CDMO	Thu, Jul 29, 2021	26.41	26.66	26.02	26.09
6355	NASDAQ	CDMO	Wed, Jul 28, 2021	25.00	26.45	25.00	26.28
6354	NASDAQ	CDMO	Tue, Jul 27, 2021	24.90	25.25	24.45	24.95
6353	NASDAQ	CDMO	Mon, Jul 26, 2021	25.88	26.14	25.01	25.09
6352	NASDAQ	CDMO	Fri, Jul 23, 2021	26.55	26.55	25.20	25.94
6351	NASDAQ	CDMO	Thu, Jul 22, 2021	26.04	26.48	25.54	25.60
6350	NASDAQ	CDMO	Wed, Jul 21, 2021	25.57	26.26	25.10	26.09
6349	NASDAQ	CDMO	Tue, Jul 20, 2021	25.41	26.40	25.35	25.59
6348	NASDAQ	CDMO	Mon, Jul 19, 2021	24.70	25.66	24.20	25.30
6347	NASDAQ	CDMO	Fri, Jul 16, 2021	26.01	26.07	25.01	25.11
6346	NASDAQ	CDMO	Thu, Jul 15, 2021	24.82	26.00	24.75	25.89
6345	NASDAQ	CDMO	Wed, Jul 14, 2021	25.59	25.72	24.87	25.12
6344	NASDAQ	CDMO	Tue, Jul 13, 2021	25.80	26.01	25.41	25.62
6343	NASDAQ	CDMO	Mon, Jul 12, 2021	25.61	26.81	25.59	25.84
6342	NASDAQ	CDMO	Fri, Jul 9, 2021	26.82	26.83	25.65	26.03
6341	NASDAQ	CDMO	Thu, Jul 8, 2021	25.91	26.67	25.75	26.62
6340	NASDAQ	CDMO	Wed, Jul 7, 2021	26.55	26.65	25.76	26.49
6339	NASDAQ	CDMO	Tue, Jul 6, 2021	26.00	26.87	25.80	26.51
6338	NASDAQ	CDMO	Fri, Jul 2, 2021	26.99	27.02	26.12	26.15
6337	NASDAQ	CDMO	Thu, Jul 1, 2021	25.96	26.60	24.97	26.56
6336	NASDAQ	CDMO	Wed, Jun 30, 2021	23.47	26.07	22.65	25.65
6335	NASDAQ	CDMO	Tue, Jun 29, 2021	24.44	24.54	23.83	24.07
6334	NASDAQ	CDMO	Mon, Jun 28, 2021	25.30	25.70	24.29	24.48
6333	NASDAQ	CDMO	Fri, Jun 25, 2021	25.05	25.22	24.63	25.10
6332	NASDAQ	CDMO	Thu, Jun 24, 2021	24.56	24.90	24.16	24.89
6331	NASDAQ	CDMO	Wed, Jun 23, 2021	23.83	25.14	23.83	24.26
6330	NASDAQ	CDMO	Tue, Jun 22, 2021	23.40	23.89	22.92	23.78
6329	NASDAQ	CDMO	Mon, Jun 21, 2021	23.10	23.86	22.68	23.47
6328	NASDAQ	CDMO	Fri, Jun 18, 2021	23.32	23.75	22.06	23.14
6327	NASDAQ	CDMO	Thu, Jun 17, 2021	24.30	24.60	23.45	23.71
6326	NASDAQ	CDMO	Wed, Jun 16, 2021	23.64	24.48	23.25	24.30
6325	NASDAQ	CDMO	Tue, Jun 15, 2021	23.21	23.86	22.54	23.81
6324	NASDAQ	CDMO	Mon, Jun 14, 2021	23.30	23.74	22.74	23.25
6323	NASDAQ	CDMO	Fri, Jun 11, 2021	22.13	23.15	22.06	23.11
6322	NASDAQ	CDMO	Thu, Jun 10, 2021	23.27	23.38	22.26	22.70
6321	NASDAQ	CDMO	Wed, Jun 9, 2021	23.21	23.75	23.21	23.31
6320	NASDAQ	CDMO	Tue, Jun 8, 2021	24.05	24.40	23.01	23.22
6319	NASDAQ	CDMO	Mon, Jun 7, 2021	23.83	24.02	23.08	23.85
6318	NASDAQ	CDMO	Fri, Jun 4, 2021	23.85	23.85	22.75	23.14
6317	NASDAQ	CDMO	Thu, Jun 3, 2021	21.79	23.83	21.20	23.38
6316	NASDAQ	CDMO	Wed, Jun 2, 2021	21.67	22.06	21.40	21.82
6315	NASDAQ	CDMO	Tue, Jun 1, 2021	21.44	21.80	21.19	21.68
6314	NASDAQ	CDMO	Fri, May 28, 2021	20.81	21.38	20.81	21.28
6313	NASDAQ	CDMO	Thu, May 27, 2021	20.41	21.98	20.22	20.81
6312	NASDAQ	CDMO	Wed, May 26, 2021	20.00	20.57	19.93	20.32
6311	NASDAQ	CDMO	Tue, May 25, 2021	20.31	20.58	19.75	19.92
6310	NASDAQ	CDMO	Mon, May 24, 2021	20.30	20.70	20.11	20.19
6309	NASDAQ	CDMO	Fri, May 21, 2021	20.35	20.44	19.97	20.08
6308	NASDAQ	CDMO	Thu, May 20, 2021	19.87	20.28	19.75	20.10
6307	NASDAQ	CDMO	Wed, May 19, 2021	19.97	20.10	19.35	19.79
6306	NASDAQ	CDMO	Tue, May 18, 2021	20.37	20.76	20.02	20.08
6305	NASDAQ	CDMO	Mon, May 17, 2021	20.00	20.47	19.84	20.25
6304	NASDAQ	CDMO	Fri, May 14, 2021	19.59	20.24	19.49	20.09
6303	NASDAQ	CDMO	Thu, May 13, 2021	19.74	20.08	19.22	19.28
6302	NASDAQ	CDMO	Wed, May 12, 2021	19.97	20.11	19.52	19.59
6301	NASDAQ	CDMO	Tue, May 11, 2021	18.82	20.17	18.54	20.05
6300	NASDAQ	CDMO	Mon, May 10, 2021	20.36	20.59	19.60	19.72
6299	NASDAQ	CDMO	Fri, May 7, 2021	20.01	20.83	20.01	20.30
6298	NASDAQ	CDMO	Thu, May 6, 2021	19.91	20.41	19.54	19.98
6297	NASDAQ	CDMO	Wed, May 5, 2021	21.41	21.46	19.64	19.88
6296	NASDAQ	CDMO	Tue, May 4, 2021	21.57	21.57	20.80	21.22
6295	NASDAQ	CDMO	Mon, May 3, 2021	21.50	21.77	21.18	21.66
6294	NASDAQ	CDMO	Fri, Apr 30, 2021	21.55	21.64	21.19	21.41
6293	NASDAQ	CDMO	Thu, Apr 29, 2021	22.08	22.11	21.46	21.75
6292	NASDAQ	CDMO	Wed, Apr 28, 2021	21.51	22.14	21.01	21.83
6291	NASDAQ	CDMO	Tue, Apr 27, 2021	21.14	21.67	20.77	21.57
6290	NASDAQ	CDMO	Mon, Apr 26, 2021	21.33	21.43	20.93	21.01
6289	NASDAQ	CDMO	Fri, Apr 23, 2021	21.29	21.54	20.88	21.20
6288	NASDAQ	CDMO	Thu, Apr 22, 2021	20.11	21.40	19.82	21.15
6287	NASDAQ	CDMO	Wed, Apr 21, 2021	19.07	20.10	19.07	20.03
6286	NASDAQ	CDMO	Tue, Apr 20, 2021	18.97	19.21	18.63	19.01
6285	NASDAQ	CDMO	Mon, Apr 19, 2021	19.02	19.08	18.31	19.02
6284	NASDAQ	CDMO	Fri, Apr 16, 2021	19.59	19.59	18.70	19.16
6283	NASDAQ	CDMO	Thu, Apr 15, 2021	19.50	20.02	19.37	19.48
6282	NASDAQ	CDMO	Wed, Apr 14, 2021	19.24	19.86	19.12	19.23
6281	NASDAQ	CDMO	Tue, Apr 13, 2021	18.98	19.36	18.81	19.24
6280	NASDAQ	CDMO	Mon, Apr 12, 2021	19.39	19.52	18.32	18.93
6279	NASDAQ	CDMO	Fri, Apr 9, 2021	20.05	20.31	19.36	19.39
6278	NASDAQ	CDMO	Thu, Apr 8, 2021	19.47	20.18	19.44	19.95
6277	NASDAQ	CDMO	Wed, Apr 7, 2021	19.42	19.57	18.52	19.48
6276	NASDAQ	CDMO	Tue, Apr 6, 2021	19.35	19.78	19.11	19.48
6275	NASDAQ	CDMO	Mon, Apr 5, 2021	19.50	19.65	19.02	19.43
6274	NASDAQ	CDMO	Thu, Apr 1, 2021	18.37	19.24	17.53	19.18
6273	NASDAQ	CDMO	Wed, Mar 31, 2021	17.08	18.37	17.08	18.23
6272	NASDAQ	CDMO	Tue, Mar 30, 2021	16.52	17.24	16.36	17.06
6271	NASDAQ	CDMO	Mon, Mar 29, 2021	16.68	17.87	16.16	16.50
6270	NASDAQ	CDMO	Fri, Mar 26, 2021	16.99	16.99	16.28	16.85
6269	NASDAQ	CDMO	Thu, Mar 25, 2021	17.02	17.05	16.21	16.77
6268	NASDAQ	CDMO	Wed, Mar 24, 2021	17.85	18.30	17.10	17.14
6267	NASDAQ	CDMO	Tue, Mar 23, 2021	18.06	18.42	17.27	17.57
6266	NASDAQ	CDMO	Mon, Mar 22, 2021	18.37	18.81	17.95	18.08
6265	NASDAQ	CDMO	Fri, Mar 19, 2021	17.95	18.39	17.70	18.03
6264	NASDAQ	CDMO	Thu, Mar 18, 2021	18.08	18.42	17.82	17.95
6263	NASDAQ	CDMO	Wed, Mar 17, 2021	17.59	18.70	17.21	18.18
6262	NASDAQ	CDMO	Tue, Mar 16, 2021	17.84	18.25	17.16	17.45
6261	NASDAQ	CDMO	Mon, Mar 15, 2021	17.35	17.93	17.06	17.68
6260	NASDAQ	CDMO	Fri, Mar 12, 2021	16.66	17.61	16.40	17.32
6259	NASDAQ	CDMO	Thu, Mar 11, 2021	16.50	16.80	15.94	16.78
6258	NASDAQ	CDMO	Wed, Mar 10, 2021	15.90	16.62	15.72	16.21
6257	NASDAQ	CDMO	Tue, Mar 9, 2021	17.39	19.50	15.22	16.01
6256	NASDAQ	CDMO	Mon, Mar 8, 2021	17.64	18.44	17.23	17.53
6255	NASDAQ	CDMO	Fri, Mar 5, 2021	16.80	18.07	16.26	17.76
6254	NASDAQ	CDMO	Thu, Mar 4, 2021	21.75	22.09	16.60	17.05
6253	NASDAQ	CDMO	Wed, Mar 3, 2021	21.50	22.13	20.47	21.76
6252	NASDAQ	CDMO	Tue, Mar 2, 2021	21.94	22.09	21.05	21.59
6251	NASDAQ	CDMO	Mon, Mar 1, 2021	21.00	21.97	20.60	21.77
6250	NASDAQ	CDMO	Fri, Feb 26, 2021	18.98	20.83	18.95	20.58
6249	NASDAQ	CDMO	Thu, Feb 25, 2021	19.00	19.33	18.50	18.95
6248	NASDAQ	CDMO	Wed, Feb 24, 2021	17.86	18.73	17.59	18.60
6247	NASDAQ	CDMO	Tue, Feb 23, 2021	17.80	18.23	17.06	17.89
6246	NASDAQ	CDMO	Mon, Feb 22, 2021	17.50	19.35	17.43	18.05
6245	NASDAQ	CDMO	Fri, Feb 19, 2021	17.47	18.71	17.47	17.86
6244	NASDAQ	CDMO	Thu, Feb 18, 2021	17.65	17.88	17.07	17.26
6243	NASDAQ	CDMO	Wed, Feb 17, 2021	18.00	18.02	17.14	17.84
6242	NASDAQ	CDMO	Tue, Feb 16, 2021	17.89	18.16	17.57	18.08
6241	NASDAQ	CDMO	Fri, Feb 12, 2021	17.32	18.00	17.10	17.92
6240	NASDAQ	CDMO	Thu, Feb 11, 2021	18.18	18.30	17.05	17.32
6239	NASDAQ	CDMO	Wed, Feb 10, 2021	17.95	18.75	17.64	18.44
6238	NASDAQ	CDMO	Tue, Feb 9, 2021	18.51	18.75	17.65	17.98
6237	NASDAQ	CDMO	Mon, Feb 8, 2021	18.43	19.11	18.35	18.50
6236	NASDAQ	CDMO	Fri, Feb 5, 2021	18.15	18.80	17.89	18.23
6235	NASDAQ	CDMO	Thu, Feb 4, 2021	18.23	18.47	17.63	18.09
6234	NASDAQ	CDMO	Wed, Feb 3, 2021	17.98	18.13	16.90	18.03
6233	NASDAQ	CDMO	Tue, Feb 2, 2021	16.89	18.15	16.59	17.52
6232	NASDAQ	CDMO	Mon, Feb 1, 2021	15.03	17.02	14.87	16.56
6231	NASDAQ	CDMO	Fri, Jan 29, 2021	13.99	14.74	13.81	14.59
6230	NASDAQ	CDMO	Thu, Jan 28, 2021	14.10	14.25	13.84	14.09
6229	NASDAQ	CDMO	Wed, Jan 27, 2021	13.70	14.20	13.35	13.95
6228	NASDAQ	CDMO	Tue, Jan 26, 2021	14.77	14.77	13.98	14.09
6227	NASDAQ	CDMO	Mon, Jan 25, 2021	14.35	14.78	14.24	14.70
6226	NASDAQ	CDMO	Fri, Jan 22, 2021	13.50	14.33	13.33	14.25
6225	NASDAQ	CDMO	Thu, Jan 21, 2021	13.88	13.92	12.60	13.62
6224	NASDAQ	CDMO	Wed, Jan 20, 2021	14.07	14.20	13.77	13.84
6223	NASDAQ	CDMO	Tue, Jan 19, 2021	13.62	14.20	13.53	14.01
6222	NASDAQ	CDMO	Fri, Jan 15, 2021	14.17	14.42	13.46	13.53
6221	NASDAQ	CDMO	Thu, Jan 14, 2021	13.81	14.45	13.80	14.20
6220	NASDAQ	CDMO	Wed, Jan 13, 2021	13.01	13.89	13.01	13.59
6219	NASDAQ	CDMO	Tue, Jan 12, 2021	12.74	13.32	12.70	13.03
6218	NASDAQ	CDMO	Mon, Jan 11, 2021	12.62	13.40	12.56	12.64
6217	NASDAQ	CDMO	Fri, Jan 8, 2021	13.27	13.50	12.69	13.15
6216	NASDAQ	CDMO	Thu, Jan 7, 2021	13.18	13.49	13.10	13.24
6215	NASDAQ	CDMO	Wed, Jan 6, 2021	12.83	13.30	12.56	13.28
6214	NASDAQ	CDMO	Tue, Jan 5, 2021	11.83	12.98	11.77	12.92
6213	NASDAQ	CDMO	Mon, Jan 4, 2021	11.56	12.03	11.47	11.86
6212	NASDAQ	CDMO	Thu, Dec 31, 2020	11.54	11.70	11.23	11.54
6211	NASDAQ	CDMO	Wed, Dec 30, 2020	11.11	11.74	11.11	11.64
6210	NASDAQ	CDMO	Tue, Dec 29, 2020	11.39	11.49	10.91	11.12
6209	NASDAQ	CDMO	Mon, Dec 28, 2020	11.42	11.65	11.30	11.34
6208	NASDAQ	CDMO	Thu, Dec 24, 2020	11.51	11.71	11.23	11.39
6207	NASDAQ	CDMO	Wed, Dec 23, 2020	11.87	12.05	11.50	11.51
6206	NASDAQ	CDMO	Tue, Dec 22, 2020	11.71	11.95	11.36	11.76
6205	NASDAQ	CDMO	Mon, Dec 21, 2020	11.21	11.92	11.00	11.61
6204	NASDAQ	CDMO	Fri, Dec 18, 2020	10.90	11.62	10.90	11.38
6203	NASDAQ	CDMO	Thu, Dec 17, 2020	10.63	11.27	10.54	11.04
6202	NASDAQ	CDMO	Wed, Dec 16, 2020	10.58	10.79	10.12	10.63
6201	NASDAQ	CDMO	Tue, Dec 15, 2020	10.74	11.00	10.31	10.49
6200	NASDAQ	CDMO	Mon, Dec 14, 2020	10.59	11.40	10.55	10.72
6199	NASDAQ	CDMO	Fri, Dec 11, 2020	10.76	10.99	10.43	10.50
6198	NASDAQ	CDMO	Thu, Dec 10, 2020	10.68	11.27	10.51	10.77
6197	NASDAQ	CDMO	Wed, Dec 9, 2020	10.97	11.39	10.51	10.66
6196	NASDAQ	CDMO	Tue, Dec 8, 2020	10.68	11.24	10.65	11.05
6195	NASDAQ	CDMO	Mon, Dec 7, 2020	11.41	11.41	10.56	10.78
6194	NASDAQ	CDMO	Fri, Dec 4, 2020	11.15	11.65	10.92	11.26
6193	NASDAQ	CDMO	Thu, Dec 3, 2020	10.18	11.59	10.04	11.06
6192	NASDAQ	CDMO	Wed, Dec 2, 2020	8.79	9.58	8.76	9.50
6191	NASDAQ	CDMO	Tue, Dec 1, 2020	9.26	9.26	8.52	8.78
6190	NASDAQ	CDMO	Mon, Nov 30, 2020	8.98	9.29	8.65	9.12
6189	NASDAQ	CDMO	Fri, Nov 27, 2020	8.74	9.08	8.74	8.94
6188	NASDAQ	CDMO	Wed, Nov 25, 2020	8.96	9.04	8.71	8.78
6187	NASDAQ	CDMO	Tue, Nov 24, 2020	9.10	9.28	8.73	9.00
6186	NASDAQ	CDMO	Mon, Nov 23, 2020	9.17	9.28	8.91	8.95
6185	NASDAQ	CDMO	Fri, Nov 20, 2020	8.81	9.00	8.77	8.99
6184	NASDAQ	CDMO	Thu, Nov 19, 2020	9.00	9.06	8.78	8.90
6183	NASDAQ	CDMO	Wed, Nov 18, 2020	9.25	9.37	9.01	9.03
6182	NASDAQ	CDMO	Tue, Nov 17, 2020	9.13	9.25	8.91	9.23
6181	NASDAQ	CDMO	Mon, Nov 16, 2020	9.00	9.25	8.88	9.16
6180	NASDAQ	CDMO	Fri, Nov 13, 2020	8.75	9.00	8.72	8.92
6179	NASDAQ	CDMO	Thu, Nov 12, 2020	8.18	8.75	8.17	8.71
6178	NASDAQ	CDMO	Wed, Nov 11, 2020	8.26	8.30	7.88	8.21
6177	NASDAQ	CDMO	Tue, Nov 10, 2020	8.45	8.45	7.99	8.26
6176	NASDAQ	CDMO	Mon, Nov 9, 2020	8.50	8.66	7.86	8.06
6175	NASDAQ	CDMO	Fri, Nov 6, 2020	8.27	8.49	8.23	8.35
6174	NASDAQ	CDMO	Thu, Nov 5, 2020	8.11	8.32	8.06	8.27
6173	NASDAQ	CDMO	Wed, Nov 4, 2020	7.95	8.20	7.84	8.00
6172	NASDAQ	CDMO	Tue, Nov 3, 2020	7.15	7.98	7.00	7.95
6171	NASDAQ	CDMO	Mon, Nov 2, 2020	7.33	7.60	6.99	7.26
6170	NASDAQ	CDMO	Fri, Oct 30, 2020	7.55	7.55	7.15	7.25
6169	NASDAQ	CDMO	Thu, Oct 29, 2020	7.56	7.66	7.40	7.56
6168	NASDAQ	CDMO	Wed, Oct 28, 2020	7.56	7.73	7.39	7.56
6167	NASDAQ	CDMO	Tue, Oct 27, 2020	7.59	7.86	7.31	7.83
6166	NASDAQ	CDMO	Mon, Oct 26, 2020	8.04	8.10	7.51	7.56
6165	NASDAQ	CDMO	Fri, Oct 23, 2020	8.18	8.26	7.96	8.20
6164	NASDAQ	CDMO	Thu, Oct 22, 2020	8.00	8.20	7.97	8.15
6163	NASDAQ	CDMO	Wed, Oct 21, 2020	8.11	8.11	7.96	7.98
6162	NASDAQ	CDMO	Tue, Oct 20, 2020	8.10	8.22	7.97	8.11
6161	NASDAQ	CDMO	Mon, Oct 19, 2020	8.07	8.15	7.98	8.04
6160	NASDAQ	CDMO	Fri, Oct 16, 2020	8.23	8.36	7.92	8.01
6159	NASDAQ	CDMO	Thu, Oct 15, 2020	7.52	8.35	7.52	8.33
6158	NASDAQ	CDMO	Wed, Oct 14, 2020	7.91	7.97	7.60	7.67
6157	NASDAQ	CDMO	Tue, Oct 13, 2020	7.67	7.95	7.53	7.89
6156	NASDAQ	CDMO	Mon, Oct 12, 2020	8.06	8.19	7.71	7.76
6155	NASDAQ	CDMO	Fri, Oct 9, 2020	7.88	8.06	7.76	8.04
6154	NASDAQ	CDMO	Thu, Oct 8, 2020	8.03	8.14	7.89	7.91
6153	NASDAQ	CDMO	Wed, Oct 7, 2020	7.69	7.91	7.59	7.89
6152	NASDAQ	CDMO	Tue, Oct 6, 2020	7.80	7.88	7.52	7.71
6151	NASDAQ	CDMO	Mon, Oct 5, 2020	7.56	7.80	7.34	7.77
6150	NASDAQ	CDMO	Fri, Oct 2, 2020	7.56	7.80	7.50	7.50
6149	NASDAQ	CDMO	Thu, Oct 1, 2020	7.67	7.78	7.51	7.75
6148	NASDAQ	CDMO	Wed, Sep 30, 2020	7.73	7.80	7.51	7.62
6147	NASDAQ	CDMO	Tue, Sep 29, 2020	7.50	7.75	7.43	7.69
6146	NASDAQ	CDMO	Mon, Sep 28, 2020	7.56	7.68	7.39	7.50
6145	NASDAQ	CDMO	Fri, Sep 25, 2020	7.04	7.57	7.03	7.50
6144	NASDAQ	CDMO	Thu, Sep 24, 2020	7.32	7.36	6.89	6.99
6143	NASDAQ	CDMO	Wed, Sep 23, 2020	7.44	7.58	7.21	7.31
6142	NASDAQ	CDMO	Tue, Sep 22, 2020	7.53	7.76	7.17	7.43
6141	NASDAQ	CDMO	Mon, Sep 21, 2020	7.66	7.67	7.22	7.45
6140	NASDAQ	CDMO	Fri, Sep 18, 2020	7.88	8.18	7.77	7.93
6139	NASDAQ	CDMO	Thu, Sep 17, 2020	7.72	7.91	7.68	7.76
6138	NASDAQ	CDMO	Wed, Sep 16, 2020	7.74	7.96	7.73	7.81
6137	NASDAQ	CDMO	Tue, Sep 15, 2020	7.84	8.00	7.60	7.74
6136	NASDAQ	CDMO	Mon, Sep 14, 2020	7.27	7.83	7.27	7.77
6135	NASDAQ	CDMO	Fri, Sep 11, 2020	7.35	7.43	7.07	7.18
6134	NASDAQ	CDMO	Thu, Sep 10, 2020	7.40	7.55	7.21	7.27
6133	NASDAQ	CDMO	Wed, Sep 9, 2020	6.95	7.60	6.90	7.40
6132	NASDAQ	CDMO	Tue, Sep 8, 2020	6.84	7.03	6.61	6.85
6131	NASDAQ	CDMO	Fri, Sep 4, 2020	7.54	7.57	6.67	6.79
6130	NASDAQ	CDMO	Thu, Sep 3, 2020	8.42	8.43	7.32	7.48
6129	NASDAQ	CDMO	Wed, Sep 2, 2020	8.82	9.10	8.34	8.50
6128	NASDAQ	CDMO	Tue, Sep 1, 2020	8.44	8.55	8.18	8.52
6127	NASDAQ	CDMO	Mon, Aug 31, 2020	8.44	8.74	8.32	8.39
6126	NASDAQ	CDMO	Fri, Aug 28, 2020	8.49	8.54	8.39	8.49
6125	NASDAQ	CDMO	Thu, Aug 27, 2020	8.35	8.60	8.15	8.50
6124	NASDAQ	CDMO	Wed, Aug 26, 2020	8.33	8.50	8.21	8.29
6123	NASDAQ	CDMO	Tue, Aug 25, 2020	8.17	8.29	8.02	8.27
6122	NASDAQ	CDMO	Mon, Aug 24, 2020	8.47	8.47	8.08	8.18
6121	NASDAQ	CDMO	Fri, Aug 21, 2020	8.53	8.61	8.16	8.34
6120	NASDAQ	CDMO	Thu, Aug 20, 2020	8.72	8.82	8.45	8.54
6119	NASDAQ	CDMO	Wed, Aug 19, 2020	8.35	8.64	8.17	8.60
6118	NASDAQ	CDMO	Tue, Aug 18, 2020	8.48	8.52	8.26	8.36
6117	NASDAQ	CDMO	Mon, Aug 17, 2020	8.47	8.72	8.38	8.44
6116	NASDAQ	CDMO	Fri, Aug 14, 2020	8.26	8.77	8.26	8.49
6115	NASDAQ	CDMO	Thu, Aug 13, 2020	8.01	8.32	7.98	8.31
6114	NASDAQ	CDMO	Wed, Aug 12, 2020	7.75	8.37	7.72	8.06
6113	NASDAQ	CDMO	Tue, Aug 11, 2020	7.57	8.02	7.56	7.70
6112	NASDAQ	CDMO	Mon, Aug 10, 2020	7.74	7.82	7.45	7.53
6111	NASDAQ	CDMO	Fri, Aug 7, 2020	7.62	8.00	7.52	7.73
6110	NASDAQ	CDMO	Thu, Aug 6, 2020	7.60	7.68	7.42	7.67
6109	NASDAQ	CDMO	Wed, Aug 5, 2020	7.51	7.69	7.49	7.58
6108	NASDAQ	CDMO	Tue, Aug 4, 2020	7.48	7.56	7.21	7.50
6107	NASDAQ	CDMO	Mon, Aug 3, 2020	7.50	7.65	7.46	7.52
6106	NASDAQ	CDMO	Fri, Jul 31, 2020	7.20	7.45	7.12	7.42
6105	NASDAQ	CDMO	Thu, Jul 30, 2020	6.86	7.27	6.80	7.26
6104	NASDAQ	CDMO	Wed, Jul 29, 2020	6.59	6.92	6.49	6.91
6103	NASDAQ	CDMO	Tue, Jul 28, 2020	6.88	7.12	6.61	6.63
6102	NASDAQ	CDMO	Mon, Jul 27, 2020	6.78	6.90	6.67	6.87
6101	NASDAQ	CDMO	Fri, Jul 24, 2020	6.91	7.03	6.76	6.79
6100	NASDAQ	CDMO	Thu, Jul 23, 2020	7.02	7.19	6.92	6.98
6099	NASDAQ	CDMO	Wed, Jul 22, 2020	7.29	7.29	6.95	7.03
6098	NASDAQ	CDMO	Tue, Jul 21, 2020	7.68	7.68	7.15	7.32
6097	NASDAQ	CDMO	Mon, Jul 20, 2020	7.45	7.89	7.37	7.59
6096	NASDAQ	CDMO	Fri, Jul 17, 2020	7.59	7.74	7.38	7.51
6095	NASDAQ	CDMO	Thu, Jul 16, 2020	7.30	7.67	7.12	7.60
6094	NASDAQ	CDMO	Wed, Jul 15, 2020	7.21	7.50	7.18	7.35
6093	NASDAQ	CDMO	Tue, Jul 14, 2020	6.88	7.11	6.67	7.11
6092	NASDAQ	CDMO	Mon, Jul 13, 2020	6.88	7.19	6.81	6.88
6091	NASDAQ	CDMO	Fri, Jul 10, 2020	6.69	7.11	6.63	6.95
6090	NASDAQ	CDMO	Thu, Jul 9, 2020	6.50	6.83	6.32	6.73
6089	NASDAQ	CDMO	Wed, Jul 8, 2020	6.90	6.90	6.47	6.53
6088	NASDAQ	CDMO	Tue, Jul 7, 2020	7.00	7.13	6.85	6.90
6087	NASDAQ	CDMO	Mon, Jul 6, 2020	7.38	7.38	6.89	7.02
6086	NASDAQ	CDMO	Thu, Jul 2, 2020	7.20	7.33	7.00	7.20
6085	NASDAQ	CDMO	Wed, Jul 1, 2020	6.95	7.70	6.67	7.13
6084	NASDAQ	CDMO	Tue, Jun 30, 2020	6.19	6.89	6.16	6.57
6083	NASDAQ	CDMO	Mon, Jun 29, 2020	6.27	6.33	5.95	6.23
6082	NASDAQ	CDMO	Fri, Jun 26, 2020	6.04	6.25	5.89	5.93
6081	NASDAQ	CDMO	Thu, Jun 25, 2020	5.89	6.11	5.73	6.09
6080	NASDAQ	CDMO	Wed, Jun 24, 2020	5.56	6.06	5.56	5.93
6079	NASDAQ	CDMO	Tue, Jun 23, 2020	5.67	5.81	5.48	5.69
6078	NASDAQ	CDMO	Mon, Jun 22, 2020	5.62	5.67	5.40	5.62
6077	NASDAQ	CDMO	Fri, Jun 19, 2020	5.42	5.91	5.39	5.63
6076	NASDAQ	CDMO	Thu, Jun 18, 2020	5.67	5.79	5.45	5.48
6075	NASDAQ	CDMO	Wed, Jun 17, 2020	5.96	6.01	5.74	5.75
6074	NASDAQ	CDMO	Tue, Jun 16, 2020	6.11	6.44	5.94	5.98
6073	NASDAQ	CDMO	Mon, Jun 15, 2020	5.57	6.00	5.57	6.00
6072	NASDAQ	CDMO	Fri, Jun 12, 2020	5.58	5.77	5.46	5.74
6071	NASDAQ	CDMO	Thu, Jun 11, 2020	5.73	5.74	5.40	5.42
6070	NASDAQ	CDMO	Wed, Jun 10, 2020	6.30	6.40	5.80	5.87
6069	NASDAQ	CDMO	Tue, Jun 9, 2020	6.24	6.43	6.17	6.26
6068	NASDAQ	CDMO	Mon, Jun 8, 2020	6.51	6.55	6.23	6.38
6067	NASDAQ	CDMO	Fri, Jun 5, 2020	6.93	7.05	6.40	6.45
6066	NASDAQ	CDMO	Thu, Jun 4, 2020	6.45	6.80	6.36	6.78
6065	NASDAQ	CDMO	Wed, Jun 3, 2020	6.45	6.68	6.32	6.45
6064	NASDAQ	CDMO	Tue, Jun 2, 2020	6.08	6.36	6.00	6.30
6063	NASDAQ	CDMO	Mon, Jun 1, 2020	5.89	6.22	5.79	6.04
6062	NASDAQ	CDMO	Fri, May 29, 2020	5.65	5.91	5.47	5.84
6061	NASDAQ	CDMO	Thu, May 28, 2020	5.54	5.79	5.39	5.65
6060	NASDAQ	CDMO	Wed, May 27, 2020	5.36	5.49	5.08	5.46
6059	NASDAQ	CDMO	Tue, May 26, 2020	5.71	5.71	5.24	5.27
6058	NASDAQ	CDMO	Fri, May 22, 2020	5.43	5.43	5.13	5.29
6057	NASDAQ	CDMO	Thu, May 21, 2020	5.53	5.64	5.42	5.46
6056	NASDAQ	CDMO	Wed, May 20, 2020	5.43	5.74	5.30	5.53
6055	NASDAQ	CDMO	Tue, May 19, 2020	5.61	5.77	5.33	5.36
6054	NASDAQ	CDMO	Mon, May 18, 2020	5.81	5.85	5.62	5.67
6053	NASDAQ	CDMO	Fri, May 15, 2020	5.47	5.66	5.43	5.55
6052	NASDAQ	CDMO	Thu, May 14, 2020	5.62	5.65	5.32	5.50
6051	NASDAQ	CDMO	Wed, May 13, 2020	5.73	5.87	5.52	5.75
6050	NASDAQ	CDMO	Tue, May 12, 2020	6.16	6.20	5.79	5.82
6049	NASDAQ	CDMO	Mon, May 11, 2020	6.31	6.44	6.11	6.12
6048	NASDAQ	CDMO	Fri, May 8, 2020	6.22	6.51	6.22	6.36
6047	NASDAQ	CDMO	Thu, May 7, 2020	6.15	6.42	6.15	6.22
6046	NASDAQ	CDMO	Wed, May 6, 2020	6.25	6.57	6.16	6.30
6045	NASDAQ	CDMO	Tue, May 5, 2020	6.43	6.54	6.01	6.09
6044	NASDAQ	CDMO	Mon, May 4, 2020	6.08	6.45	5.95	6.42
6043	NASDAQ	CDMO	Fri, May 1, 2020	5.97	6.19	5.81	6.15
6042	NASDAQ	CDMO	Thu, Apr 30, 2020	6.22	6.32	5.87	6.10
6041	NASDAQ	CDMO	Wed, Apr 29, 2020	6.27	6.44	6.06	6.34
6040	NASDAQ	CDMO	Tue, Apr 28, 2020	5.70	6.09	5.67	6.08
6039	NASDAQ	CDMO	Mon, Apr 27, 2020	5.30	5.61	5.20	5.60
6038	NASDAQ	CDMO	Fri, Apr 24, 2020	5.15	5.34	4.90	5.24
6037	NASDAQ	CDMO	Thu, Apr 23, 2020	5.49	5.49	5.05	5.15
6036	NASDAQ	CDMO	Wed, Apr 22, 2020	4.57	5.46	4.36	5.24
6035	NASDAQ	CDMO	Tue, Apr 21, 2020	4.46	4.59	4.35	4.49
6034	NASDAQ	CDMO	Mon, Apr 20, 2020	4.62	4.75	4.54	4.62
6033	NASDAQ	CDMO	Fri, Apr 17, 2020	4.56	4.82	4.49	4.75
6032	NASDAQ	CDMO	Thu, Apr 16, 2020	4.12	4.41	4.08	4.41
6031	NASDAQ	CDMO	Wed, Apr 15, 2020	4.25	4.25	3.95	4.11
6030	NASDAQ	CDMO	Tue, Apr 14, 2020	4.52	4.60	4.32	4.35
6029	NASDAQ	CDMO	Mon, Apr 13, 2020	4.65	4.74	4.35	4.38
6028	NASDAQ	CDMO	Thu, Apr 9, 2020	4.80	4.88	4.51	4.75
6027	NASDAQ	CDMO	Wed, Apr 8, 2020	4.64	4.76	4.48	4.70
6026	NASDAQ	CDMO	Tue, Apr 7, 2020	4.91	5.04	4.50	4.57
6025	NASDAQ	CDMO	Mon, Apr 6, 2020	4.49	4.84	4.45	4.80
6024	NASDAQ	CDMO	Fri, Apr 3, 2020	4.57	4.62	4.28	4.34
6023	NASDAQ	CDMO	Thu, Apr 2, 2020	4.58	4.88	4.57	4.68
6022	NASDAQ	CDMO	Wed, Apr 1, 2020	5.00	5.11	4.51	4.59
6021	NASDAQ	CDMO	Tue, Mar 31, 2020	5.16	5.69	4.77	5.11
6020	NASDAQ	CDMO	Mon, Mar 30, 2020	4.66	4.98	4.66	4.92
6019	NASDAQ	CDMO	Fri, Mar 27, 2020	4.82	4.83	4.52	4.68
6018	NASDAQ	CDMO	Thu, Mar 26, 2020	4.47	4.99	4.45	4.95
6017	NASDAQ	CDMO	Wed, Mar 25, 2020	3.96	4.45	3.79	4.42
6016	NASDAQ	CDMO	Tue, Mar 24, 2020	4.23	4.25	3.80	3.94
6015	NASDAQ	CDMO	Mon, Mar 23, 2020	3.24	3.76	3.02	3.67
6014	NASDAQ	CDMO	Fri, Mar 20, 2020	3.50	3.57	3.11	3.38
6013	NASDAQ	CDMO	Thu, Mar 19, 2020	3.69	3.92	3.35	3.39
6012	NASDAQ	CDMO	Wed, Mar 18, 2020	3.86	4.04	3.34	3.75
6011	NASDAQ	CDMO	Tue, Mar 17, 2020	3.78	4.11	3.53	4.10
6010	NASDAQ	CDMO	Mon, Mar 16, 2020	3.77	4.04	3.26	3.69
6009	NASDAQ	CDMO	Fri, Mar 13, 2020	4.01	4.12	3.85	3.96
6008	NASDAQ	CDMO	Thu, Mar 12, 2020	4.01	4.25	3.81	3.94
6007	NASDAQ	CDMO	Wed, Mar 11, 2020	4.46	4.56	3.93	4.51
6006	NASDAQ	CDMO	Tue, Mar 10, 2020	6.20	6.20	5.50	5.99
6005	NASDAQ	CDMO	Mon, Mar 9, 2020	6.10	6.20	5.62	6.04
6004	NASDAQ	CDMO	Fri, Mar 6, 2020	6.40	6.46	6.27	6.41
6003	NASDAQ	CDMO	Thu, Mar 5, 2020	6.58	6.61	6.36	6.52
6002	NASDAQ	CDMO	Wed, Mar 4, 2020	6.63	6.75	6.53	6.66
6001	NASDAQ	CDMO	Tue, Mar 3, 2020	6.60	6.81	6.22	6.48
6000	NASDAQ	CDMO	Mon, Mar 2, 2020	6.35	6.62	6.30	6.58
5999	NASDAQ	CDMO	Fri, Feb 28, 2020	6.14	6.36	6.04	6.30
5998	NASDAQ	CDMO	Thu, Feb 27, 2020	6.41	6.58	6.14	6.38
5997	NASDAQ	CDMO	Wed, Feb 26, 2020	6.72	6.80	6.38	6.50
5996	NASDAQ	CDMO	Tue, Feb 25, 2020	6.92	6.94	6.51	6.70
5995	NASDAQ	CDMO	Mon, Feb 24, 2020	7.01	7.12	6.82	6.90
5994	NASDAQ	CDMO	Fri, Feb 21, 2020	7.28	7.29	7.05	7.18
5993	NASDAQ	CDMO	Thu, Feb 20, 2020	7.19	7.27	6.97	7.23
5992	NASDAQ	CDMO	Wed, Feb 19, 2020	7.35	7.39	7.03	7.19
5991	NASDAQ	CDMO	Tue, Feb 18, 2020	6.81	7.44	6.77	7.27
5990	NASDAQ	CDMO	Fri, Feb 14, 2020	6.80	6.83	6.61	6.80
5989	NASDAQ	CDMO	Thu, Feb 13, 2020	6.48	6.82	6.44	6.80
5988	NASDAQ	CDMO	Wed, Feb 12, 2020	6.33	6.49	6.30	6.49
5987	NASDAQ	CDMO	Tue, Feb 11, 2020	6.34	6.41	6.21	6.31
5986	NASDAQ	CDMO	Mon, Feb 10, 2020	6.36	6.44	6.25	6.35
5985	NASDAQ	CDMO	Fri, Feb 7, 2020	6.39	6.42	6.01	6.36
5984	NASDAQ	CDMO	Thu, Feb 6, 2020	6.57	6.64	6.36	6.40
5983	NASDAQ	CDMO	Wed, Feb 5, 2020	6.45	6.57	6.39	6.52
5982	NASDAQ	CDMO	Tue, Feb 4, 2020	6.55	6.68	6.37	6.41
5981	NASDAQ	CDMO	Mon, Feb 3, 2020	6.68	6.69	6.41	6.48
5980	NASDAQ	CDMO	Fri, Jan 31, 2020	6.62	6.64	6.50	6.61
5979	NASDAQ	CDMO	Thu, Jan 30, 2020	6.68	6.70	6.43	6.61
5978	NASDAQ	CDMO	Wed, Jan 29, 2020	6.63	6.80	6.63	6.73
5977	NASDAQ	CDMO	Tue, Jan 28, 2020	6.81	6.93	6.63	6.65
5976	NASDAQ	CDMO	Mon, Jan 27, 2020	6.80	6.87	6.53	6.75
5975	NASDAQ	CDMO	Fri, Jan 24, 2020	6.80	7.08	6.78	6.90
5974	NASDAQ	CDMO	Thu, Jan 23, 2020	6.39	6.82	6.35	6.80
5973	NASDAQ	CDMO	Wed, Jan 22, 2020	6.52	6.55	6.36	6.43
5972	NASDAQ	CDMO	Tue, Jan 21, 2020	6.48	6.55	6.39	6.50
5971	NASDAQ	CDMO	Fri, Jan 17, 2020	6.55	6.74	6.45	6.53
5970	NASDAQ	CDMO	Thu, Jan 16, 2020	6.55	6.61	6.44	6.53
5969	NASDAQ	CDMO	Wed, Jan 15, 2020	6.66	6.79	6.46	6.54
5968	NASDAQ	CDMO	Tue, Jan 14, 2020	6.67	6.81	6.62	6.66
5967	NASDAQ	CDMO	Mon, Jan 13, 2020	6.87	6.87	6.61	6.72
5966	NASDAQ	CDMO	Fri, Jan 10, 2020	6.86	6.91	6.51	6.80
5965	NASDAQ	CDMO	Thu, Jan 9, 2020	6.93	7.08	6.82	6.87
5964	NASDAQ	CDMO	Wed, Jan 8, 2020	6.88	7.02	6.85	6.89
5963	NASDAQ	CDMO	Tue, Jan 7, 2020	6.99	6.99	6.71	6.91
5962	NASDAQ	CDMO	Mon, Jan 6, 2020	6.90	7.09	6.83	6.99
5961	NASDAQ	CDMO	Fri, Jan 3, 2020	7.30	7.30	6.82	6.96
5960	NASDAQ	CDMO	Thu, Jan 2, 2020	7.69	7.73	7.22	7.39
5959	NASDAQ	CDMO	Tue, Dec 31, 2019	7.86	7.97	7.60	7.67
5958	NASDAQ	CDMO	Mon, Dec 30, 2019	8.01	8.01	7.77	7.90
5957	NASDAQ	CDMO	Fri, Dec 27, 2019	8.18	8.19	7.99	8.06
5956	NASDAQ	CDMO	Thu, Dec 26, 2019	8.03	8.38	8.03	8.16
5955	NASDAQ	CDMO	Tue, Dec 24, 2019	7.92	8.10	7.83	8.03
5954	NASDAQ	CDMO	Mon, Dec 23, 2019	7.44	7.95	7.36	7.88
5953	NASDAQ	CDMO	Fri, Dec 20, 2019	7.29	7.68	7.23	7.49
5952	NASDAQ	CDMO	Thu, Dec 19, 2019	7.32	7.59	7.24	7.28
5951	NASDAQ	CDMO	Wed, Dec 18, 2019	7.30	7.41	7.07	7.29
5950	NASDAQ	CDMO	Tue, Dec 17, 2019	7.18	7.27	6.88	7.26
5949	NASDAQ	CDMO	Mon, Dec 16, 2019	7.37	7.37	7.16	7.19
5948	NASDAQ	CDMO	Fri, Dec 13, 2019	7.19	7.60	7.10	7.28
5947	NASDAQ	CDMO	Thu, Dec 12, 2019	7.32	7.57	7.22	7.33
5946	NASDAQ	CDMO	Wed, Dec 11, 2019	6.98	7.32	6.75	7.27
5945	NASDAQ	CDMO	Tue, Dec 10, 2019	6.30	7.15	6.27	6.82
5944	NASDAQ	CDMO	Mon, Dec 9, 2019	5.80	5.96	5.72	5.85
5943	NASDAQ	CDMO	Fri, Dec 6, 2019	5.66	5.86	5.63	5.79
5942	NASDAQ	CDMO	Thu, Dec 5, 2019	5.76	5.76	5.59	5.66
5941	NASDAQ	CDMO	Wed, Dec 4, 2019	5.65	5.76	5.52	5.76
5940	NASDAQ	CDMO	Tue, Dec 3, 2019	5.30	5.74	5.29	5.64
5939	NASDAQ	CDMO	Mon, Dec 2, 2019	5.49	5.57	5.31	5.35
5938	NASDAQ	CDMO	Fri, Nov 29, 2019	5.44	5.57	5.40	5.51
5937	NASDAQ	CDMO	Wed, Nov 27, 2019	5.40	5.54	5.31	5.49
5936	NASDAQ	CDMO	Tue, Nov 26, 2019	5.40	5.43	5.34	5.36
5935	NASDAQ	CDMO	Mon, Nov 25, 2019	5.23	5.45	5.21	5.39
5934	NASDAQ	CDMO	Fri, Nov 22, 2019	5.13	5.21	5.09	5.20
5933	NASDAQ	CDMO	Thu, Nov 21, 2019	5.26	5.29	5.15	5.16
5932	NASDAQ	CDMO	Wed, Nov 20, 2019	5.23	5.37	5.20	5.25
5931	NASDAQ	CDMO	Tue, Nov 19, 2019	5.19	5.26	5.14	5.23
5930	NASDAQ	CDMO	Mon, Nov 18, 2019	5.19	5.28	5.13	5.18
5929	NASDAQ	CDMO	Fri, Nov 15, 2019	5.29	5.40	5.20	5.23
5928	NASDAQ	CDMO	Thu, Nov 14, 2019	5.34	5.37	5.22	5.24
5927	NASDAQ	CDMO	Wed, Nov 13, 2019	5.37	5.44	5.29	5.37
5926	NASDAQ	CDMO	Tue, Nov 12, 2019	5.09	5.44	5.09	5.42
5925	NASDAQ	CDMO	Mon, Nov 11, 2019	5.10	5.19	5.05	5.09
5924	NASDAQ	CDMO	Fri, Nov 8, 2019	5.03	5.20	5.03	5.16
5923	NASDAQ	CDMO	Thu, Nov 7, 2019	5.13	5.18	5.02	5.09
5922	NASDAQ	CDMO	Wed, Nov 6, 2019	5.26	5.33	5.00	5.11
5921	NASDAQ	CDMO	Tue, Nov 5, 2019	5.29	5.38	5.19	5.26
5920	NASDAQ	CDMO	Mon, Nov 4, 2019	5.44	5.45	5.26	5.28
5919	NASDAQ	CDMO	Fri, Nov 1, 2019	5.36	5.53	5.36	5.41
5918	NASDAQ	CDMO	Thu, Oct 31, 2019	5.45	5.50	5.30	5.35
5917	NASDAQ	CDMO	Wed, Oct 30, 2019	5.43	5.51	5.34	5.48
5916	NASDAQ	CDMO	Tue, Oct 29, 2019	5.17	5.44	5.16	5.41
5915	NASDAQ	CDMO	Mon, Oct 28, 2019	5.17	5.23	5.06	5.16
5914	NASDAQ	CDMO	Fri, Oct 25, 2019	5.12	5.22	5.04	5.16
5913	NASDAQ	CDMO	Thu, Oct 24, 2019	5.19	5.20	5.08	5.12
5912	NASDAQ	CDMO	Wed, Oct 23, 2019	5.20	5.23	5.09	5.18
5911	NASDAQ	CDMO	Tue, Oct 22, 2019	5.38	5.42	5.13	5.20
5910	NASDAQ	CDMO	Mon, Oct 21, 2019	5.18	5.55	5.18	5.35
5909	NASDAQ	CDMO	Fri, Oct 18, 2019	5.29	5.33	5.12	5.19
5908	NASDAQ	CDMO	Thu, Oct 17, 2019	5.11	5.43	5.06	5.31
5907	NASDAQ	CDMO	Wed, Oct 16, 2019	5.28	5.38	4.97	5.01
5906	NASDAQ	CDMO	Tue, Oct 15, 2019	5.28	5.37	4.98	5.04
5905	NASDAQ	CDMO	Mon, Oct 14, 2019	5.33	5.38	5.24	5.29
5904	NASDAQ	CDMO	Fri, Oct 11, 2019	5.25	5.44	5.25	5.31
5903	NASDAQ	CDMO	Thu, Oct 10, 2019	5.33	5.41	5.06	5.24
5902	NASDAQ	CDMO	Wed, Oct 9, 2019	5.40	5.45	5.22	5.30
5901	NASDAQ	CDMO	Tue, Oct 8, 2019	5.29	5.42	5.29	5.35
5900	NASDAQ	CDMO	Mon, Oct 7, 2019	5.34	5.46	5.29	5.34
5899	NASDAQ	CDMO	Fri, Oct 4, 2019	5.37	5.55	5.33	5.38
5898	NASDAQ	CDMO	Thu, Oct 3, 2019	5.31	5.37	5.18	5.37
5897	NASDAQ	CDMO	Wed, Oct 2, 2019	5.17	5.29	5.06	5.28
5896	NASDAQ	CDMO	Tue, Oct 1, 2019	5.36	5.45	5.21	5.21
5895	NASDAQ	CDMO	Mon, Sep 30, 2019	5.25	5.38	5.21	5.30
5894	NASDAQ	CDMO	Fri, Sep 27, 2019	5.26	5.38	5.11	5.26
5893	NASDAQ	CDMO	Thu, Sep 26, 2019	5.49	5.60	5.25	5.27
5892	NASDAQ	CDMO	Wed, Sep 25, 2019	5.54	5.61	5.46	5.53
5891	NASDAQ	CDMO	Tue, Sep 24, 2019	5.80	5.86	5.50	5.56
5890	NASDAQ	CDMO	Mon, Sep 23, 2019	5.95	5.95	5.75	5.77
5889	NASDAQ	CDMO	Fri, Sep 20, 2019	5.85	5.99	5.65	5.96
5888	NASDAQ	CDMO	Thu, Sep 19, 2019	5.81	6.04	5.80	5.88
5887	NASDAQ	CDMO	Wed, Sep 18, 2019	5.85	5.88	5.73	5.80
5886	NASDAQ	CDMO	Tue, Sep 17, 2019	5.63	5.84	5.58	5.83
5885	NASDAQ	CDMO	Mon, Sep 16, 2019	5.58	5.71	5.48	5.68
5884	NASDAQ	CDMO	Fri, Sep 13, 2019	5.51	5.68	5.50	5.61
5883	NASDAQ	CDMO	Thu, Sep 12, 2019	5.35	5.44	5.02	5.40
5882	NASDAQ	CDMO	Wed, Sep 11, 2019	4.93	5.32	4.89	5.27
5881	NASDAQ	CDMO	Tue, Sep 10, 2019	5.05	5.17	4.96	5.07
5880	NASDAQ	CDMO	Mon, Sep 9, 2019	5.25	5.51	5.06	5.21
5879	NASDAQ	CDMO	Fri, Sep 6, 2019	6.04	6.38	5.40	5.43
5878	NASDAQ	CDMO	Thu, Sep 5, 2019	7.09	7.15	6.68	7.05
5877	NASDAQ	CDMO	Wed, Sep 4, 2019	6.95	7.15	6.70	6.75
5876	NASDAQ	CDMO	Tue, Sep 3, 2019	6.90	7.10	6.79	6.88
5875	NASDAQ	CDMO	Fri, Aug 30, 2019	6.86	6.94	6.76	6.90
5874	NASDAQ	CDMO	Thu, Aug 29, 2019	6.82	6.99	6.79	6.85
5873	NASDAQ	CDMO	Wed, Aug 28, 2019	6.58	6.83	6.50	6.71
5872	NASDAQ	CDMO	Tue, Aug 27, 2019	6.92	6.94	6.45	6.59
5871	NASDAQ	CDMO	Mon, Aug 26, 2019	6.61	6.91	6.51	6.89
5870	NASDAQ	CDMO	Fri, Aug 23, 2019	6.93	6.93	6.53	6.57
5869	NASDAQ	CDMO	Thu, Aug 22, 2019	6.98	7.04	6.76	6.89
5868	NASDAQ	CDMO	Wed, Aug 21, 2019	6.68	7.10	6.64	7.08
5867	NASDAQ	CDMO	Tue, Aug 20, 2019	6.64	6.73	6.55	6.61
5866	NASDAQ	CDMO	Mon, Aug 19, 2019	6.68	6.70	6.52	6.66
5865	NASDAQ	CDMO	Fri, Aug 16, 2019	6.43	6.70	6.43	6.60
5864	NASDAQ	CDMO	Thu, Aug 15, 2019	6.29	6.41	6.15	6.41
5863	NASDAQ	CDMO	Wed, Aug 14, 2019	6.45	6.54	6.26	6.33
5862	NASDAQ	CDMO	Tue, Aug 13, 2019	6.47	6.75	6.44	6.57
5861	NASDAQ	CDMO	Mon, Aug 12, 2019	6.45	6.51	6.30	6.48
5860	NASDAQ	CDMO	Fri, Aug 9, 2019	6.58	6.65	6.41	6.48
5859	NASDAQ	CDMO	Thu, Aug 8, 2019	6.47	6.64	6.40	6.58
5858	NASDAQ	CDMO	Wed, Aug 7, 2019	6.23	6.52	6.13	6.45
5857	NASDAQ	CDMO	Tue, Aug 6, 2019	6.30	6.37	6.04	6.31
5856	NASDAQ	CDMO	Mon, Aug 5, 2019	6.31	6.39	6.15	6.30
5855	NASDAQ	CDMO	Fri, Aug 2, 2019	6.63	6.65	6.37	6.47
5854	NASDAQ	CDMO	Thu, Aug 1, 2019	6.48	6.89	6.48	6.66
5853	NASDAQ	CDMO	Wed, Jul 31, 2019	6.73	6.84	6.47	6.48
5852	NASDAQ	CDMO	Tue, Jul 30, 2019	6.55	6.83	6.51	6.73
5851	NASDAQ	CDMO	Mon, Jul 29, 2019	6.57	6.65	6.44	6.58
5850	NASDAQ	CDMO	Fri, Jul 26, 2019	6.40	6.73	6.40	6.58
5849	NASDAQ	CDMO	Thu, Jul 25, 2019	6.35	6.42	6.27	6.38
5848	NASDAQ	CDMO	Wed, Jul 24, 2019	6.17	6.42	6.14	6.40
5847	NASDAQ	CDMO	Tue, Jul 23, 2019	6.27	6.30	6.11	6.19
5846	NASDAQ	CDMO	Mon, Jul 22, 2019	6.20	6.48	6.17	6.26
5845	NASDAQ	CDMO	Fri, Jul 19, 2019	6.22	6.33	6.11	6.11
5844	NASDAQ	CDMO	Thu, Jul 18, 2019	6.20	6.30	6.14	6.26
5843	NASDAQ	CDMO	Wed, Jul 17, 2019	6.36	6.40	6.11	6.19
5842	NASDAQ	CDMO	Tue, Jul 16, 2019	6.23	6.47	6.20	6.40
5841	NASDAQ	CDMO	Mon, Jul 15, 2019	6.09	6.29	6.07	6.27
5840	NASDAQ	CDMO	Fri, Jul 12, 2019	6.01	6.20	5.90	6.09
5839	NASDAQ	CDMO	Thu, Jul 11, 2019	6.13	6.32	6.02	6.05
5838	NASDAQ	CDMO	Wed, Jul 10, 2019	6.20	6.28	6.05	6.07
5837	NASDAQ	CDMO	Tue, Jul 9, 2019	6.23	6.31	5.87	6.12
5836	NASDAQ	CDMO	Mon, Jul 8, 2019	6.05	6.52	6.05	6.26
5835	NASDAQ	CDMO	Fri, Jul 5, 2019	6.01	6.25	5.95	5.98
5834	NASDAQ	CDMO	Wed, Jul 3, 2019	6.00	6.23	5.94	5.99
5833	NASDAQ	CDMO	Tue, Jul 2, 2019	5.99	6.18	5.72	5.93
5832	NASDAQ	CDMO	Mon, Jul 1, 2019	5.48	6.30	5.44	6.10
5831	NASDAQ	CDMO	Fri, Jun 28, 2019	4.60	6.01	4.44	5.60
5830	NASDAQ	CDMO	Thu, Jun 27, 2019	3.82	4.08	3.80	4.00
5829	NASDAQ	CDMO	Wed, Jun 26, 2019	3.74	3.87	3.71	3.80
5828	NASDAQ	CDMO	Tue, Jun 25, 2019	3.77	3.87	3.76	3.87
5827	NASDAQ	CDMO	Mon, Jun 24, 2019	3.81	3.87	3.81	3.84
5826	NASDAQ	CDMO	Fri, Jun 21, 2019	3.80	3.92	3.72	3.86
5825	NASDAQ	CDMO	Thu, Jun 20, 2019	3.90	4.02	3.66	3.84
5824	NASDAQ	CDMO	Wed, Jun 19, 2019	3.91	3.95	3.80	3.90
5823	NASDAQ	CDMO	Tue, Jun 18, 2019	3.89	3.97	3.79	3.91
5822	NASDAQ	CDMO	Mon, Jun 17, 2019	3.88	4.07	3.88	3.92
5821	NASDAQ	CDMO	Fri, Jun 14, 2019	4.00	4.07	3.89	3.96
5820	NASDAQ	CDMO	Thu, Jun 13, 2019	4.04	4.14	3.98	4.01
5819	NASDAQ	CDMO	Wed, Jun 12, 2019	3.95	4.12	3.93	4.09
5818	NASDAQ	CDMO	Tue, Jun 11, 2019	4.04	4.07	3.82	3.95
5817	NASDAQ	CDMO	Mon, Jun 10, 2019	3.88	4.09	3.88	4.01
5816	NASDAQ	CDMO	Fri, Jun 7, 2019	4.00	4.05	3.80	3.86
5815	NASDAQ	CDMO	Thu, Jun 6, 2019	4.27	4.27	3.92	3.99
5814	NASDAQ	CDMO	Wed, Jun 5, 2019	4.06	4.26	3.98	4.25
5813	NASDAQ	CDMO	Tue, Jun 4, 2019	3.88	4.07	3.80	4.03
5812	NASDAQ	CDMO	Mon, Jun 3, 2019	3.88	3.91	3.70	3.84
5811	NASDAQ	CDMO	Fri, May 31, 2019	3.67	3.92	3.65	3.89
5810	NASDAQ	CDMO	Thu, May 30, 2019	3.75	3.80	3.63	3.72
5809	NASDAQ	CDMO	Wed, May 29, 2019	3.85	3.85	3.69	3.73
5808	NASDAQ	CDMO	Tue, May 28, 2019	3.82	3.88	3.70	3.85
5807	NASDAQ	CDMO	Fri, May 24, 2019	3.70	3.83	3.70	3.79
5806	NASDAQ	CDMO	Thu, May 23, 2019	3.58	3.71	3.54	3.66
5805	NASDAQ	CDMO	Wed, May 22, 2019	3.58	3.67	3.52	3.60
5804	NASDAQ	CDMO	Tue, May 21, 2019	3.52	3.65	3.49	3.59
5803	NASDAQ	CDMO	Mon, May 20, 2019	3.48	3.55	3.37	3.47
5802	NASDAQ	CDMO	Fri, May 17, 2019	3.69	3.70	3.49	3.50
5801	NASDAQ	CDMO	Thu, May 16, 2019	3.60	3.74	3.47	3.72
5800	NASDAQ	CDMO	Wed, May 15, 2019	3.45	3.63	3.40	3.58
5799	NASDAQ	CDMO	Tue, May 14, 2019	3.53	3.59	3.40	3.43
5798	NASDAQ	CDMO	Mon, May 13, 2019	3.65	3.77	3.49	3.51
5797	NASDAQ	CDMO	Fri, May 10, 2019	3.70	3.85	3.66	3.70
5796	NASDAQ	CDMO	Thu, May 9, 2019	3.60	3.97	3.60	3.73
5795	NASDAQ	CDMO	Wed, May 8, 2019	4.52	4.54	4.43	4.45
5794	NASDAQ	CDMO	Tue, May 7, 2019	4.60	4.64	4.42	4.53
5793	NASDAQ	CDMO	Mon, May 6, 2019	4.60	4.74	4.56	4.66
5792	NASDAQ	CDMO	Fri, May 3, 2019	4.61	4.71	4.58	4.70
5791	NASDAQ	CDMO	Thu, May 2, 2019	4.65	4.73	4.55	4.56
5790	NASDAQ	CDMO	Wed, May 1, 2019	4.80	4.85	4.61	4.64
5789	NASDAQ	CDMO	Tue, Apr 30, 2019	4.75	4.80	4.74	4.79
5788	NASDAQ	CDMO	Mon, Apr 29, 2019	4.82	4.95	4.72	4.76
5787	NASDAQ	CDMO	Fri, Apr 26, 2019	4.59	4.91	4.54	4.83
5786	NASDAQ	CDMO	Thu, Apr 25, 2019	4.56	4.61	4.53	4.57
5785	NASDAQ	CDMO	Wed, Apr 24, 2019	4.45	4.63	4.41	4.60
5784	NASDAQ	CDMO	Tue, Apr 23, 2019	4.33	4.67	4.33	4.62
5783	NASDAQ	CDMO	Mon, Apr 22, 2019	4.31	4.33	4.25	4.31
5782	NASDAQ	CDMO	Thu, Apr 18, 2019	4.31	4.42	4.26	4.33
5781	NASDAQ	CDMO	Wed, Apr 17, 2019	4.29	4.36	4.18	4.31
5780	NASDAQ	CDMO	Tue, Apr 16, 2019	4.28	4.38	4.18	4.27
5779	NASDAQ	CDMO	Mon, Apr 15, 2019	4.26	4.29	4.20	4.27
5778	NASDAQ	CDMO	Fri, Apr 12, 2019	4.39	4.41	4.22	4.29
5777	NASDAQ	CDMO	Thu, Apr 11, 2019	4.38	4.43	4.28	4.36
5776	NASDAQ	CDMO	Wed, Apr 10, 2019	4.44	4.49	4.30	4.38
5775	NASDAQ	CDMO	Tue, Apr 9, 2019	4.39	4.59	4.35	4.44
5774	NASDAQ	CDMO	Mon, Apr 8, 2019	4.50	4.53	4.38	4.47
5773	NASDAQ	CDMO	Fri, Apr 5, 2019	4.36	4.54	4.35	4.52
5772	NASDAQ	CDMO	Thu, Apr 4, 2019	4.24	4.37	4.22	4.36
5771	NASDAQ	CDMO	Wed, Apr 3, 2019	4.25	4.32	4.16	4.24
5770	NASDAQ	CDMO	Tue, Apr 2, 2019	4.22	4.24	4.13	4.21
5769	NASDAQ	CDMO	Mon, Apr 1, 2019	4.26	4.27	4.20	4.27
5768	NASDAQ	CDMO	Fri, Mar 29, 2019	4.22	4.27	4.15	4.25
5767	NASDAQ	CDMO	Thu, Mar 28, 2019	4.15	4.21	4.03	4.18
5766	NASDAQ	CDMO	Wed, Mar 27, 2019	4.28	4.28	4.12	4.17
5765	NASDAQ	CDMO	Tue, Mar 26, 2019	4.30	4.41	4.21	4.30
5764	NASDAQ	CDMO	Mon, Mar 25, 2019	4.27	4.31	4.19	4.27
5763	NASDAQ	CDMO	Fri, Mar 22, 2019	4.30	4.35	4.17	4.29
5762	NASDAQ	CDMO	Thu, Mar 21, 2019	4.32	4.44	4.24	4.39
5761	NASDAQ	CDMO	Wed, Mar 20, 2019	4.31	4.50	4.24	4.36
5760	NASDAQ	CDMO	Tue, Mar 19, 2019	4.22	4.35	4.17	4.33
5759	NASDAQ	CDMO	Mon, Mar 18, 2019	4.20	4.26	4.10	4.22
5758	NASDAQ	CDMO	Fri, Mar 15, 2019	4.15	4.24	4.12	4.20
5757	NASDAQ	CDMO	Thu, Mar 14, 2019	3.97	4.35	3.97	4.15
5756	NASDAQ	CDMO	Wed, Mar 13, 2019	4.20	4.43	3.96	4.11
5755	NASDAQ	CDMO	Tue, Mar 12, 2019	4.67	4.80	4.30	4.41
5754	NASDAQ	CDMO	Mon, Mar 11, 2019	3.90	4.13	3.82	4.12
5753	NASDAQ	CDMO	Fri, Mar 8, 2019	3.90	3.90	3.80	3.88
5752	NASDAQ	CDMO	Thu, Mar 7, 2019	3.86	3.98	3.81	3.86
5751	NASDAQ	CDMO	Wed, Mar 6, 2019	3.95	3.99	3.85	3.87
5750	NASDAQ	CDMO	Tue, Mar 5, 2019	4.01	4.15	3.91	3.98
5749	NASDAQ	CDMO	Mon, Mar 4, 2019	4.11	4.12	3.91	4.00
5748	NASDAQ	CDMO	Fri, Mar 1, 2019	3.90	4.15	3.89	4.10
5747	NASDAQ	CDMO	Thu, Feb 28, 2019	4.01	4.01	3.71	3.89
5746	NASDAQ	CDMO	Wed, Feb 27, 2019	4.00	4.09	3.98	4.02
5745	NASDAQ	CDMO	Tue, Feb 26, 2019	4.04	4.12	3.98	4.07
5744	NASDAQ	CDMO	Mon, Feb 25, 2019	4.05	4.25	4.00	4.06
5743	NASDAQ	CDMO	Fri, Feb 22, 2019	3.96	4.11	3.91	4.09
5742	NASDAQ	CDMO	Thu, Feb 21, 2019	4.09	4.16	3.83	3.91
5741	NASDAQ	CDMO	Wed, Feb 20, 2019	4.12	4.19	4.00	4.08
5740	NASDAQ	CDMO	Tue, Feb 19, 2019	4.06	4.50	4.03	4.13
5739	NASDAQ	CDMO	Fri, Feb 15, 2019	3.80	4.17	3.80	4.09
5738	NASDAQ	CDMO	Thu, Feb 14, 2019	3.59	3.78	3.57	3.71
5737	NASDAQ	CDMO	Wed, Feb 13, 2019	3.71	3.71	3.49	3.59
5736	NASDAQ	CDMO	Tue, Feb 12, 2019	3.86	3.86	3.66	3.68
5735	NASDAQ	CDMO	Mon, Feb 11, 2019	3.56	3.86	3.52	3.85
5734	NASDAQ	CDMO	Fri, Feb 8, 2019	3.65	3.70	3.40	3.56
5733	NASDAQ	CDMO	Thu, Feb 7, 2019	3.76	3.86	3.65	3.66
5732	NASDAQ	CDMO	Wed, Feb 6, 2019	3.86	3.91	3.72	3.78
5731	NASDAQ	CDMO	Tue, Feb 5, 2019	3.94	4.04	3.80	3.85
5730	NASDAQ	CDMO	Mon, Feb 4, 2019	3.81	3.93	3.81	3.92
5729	NASDAQ	CDMO	Fri, Feb 1, 2019	3.86	3.90	3.76	3.82
5728	NASDAQ	CDMO	Thu, Jan 31, 2019	3.75	3.95	3.75	3.85
5727	NASDAQ	CDMO	Wed, Jan 30, 2019	3.75	3.80	3.64	3.78
5726	NASDAQ	CDMO	Tue, Jan 29, 2019	3.83	3.88	3.73	3.75
5725	NASDAQ	CDMO	Mon, Jan 28, 2019	3.97	4.07	3.82	3.84
5724	NASDAQ	CDMO	Fri, Jan 25, 2019	3.63	4.20	3.63	4.02
5723	NASDAQ	CDMO	Thu, Jan 24, 2019	3.61	3.74	3.60	3.63
5722	NASDAQ	CDMO	Wed, Jan 23, 2019	3.61	3.68	3.59	3.64
5721	NASDAQ	CDMO	Tue, Jan 22, 2019	3.92	3.93	3.55	3.60
5720	NASDAQ	CDMO	Fri, Jan 18, 2019	4.28	4.36	3.90	3.96
5719	NASDAQ	CDMO	Thu, Jan 17, 2019	4.30	4.40	4.24	4.28
5718	NASDAQ	CDMO	Wed, Jan 16, 2019	4.27	4.43	4.23	4.26
5717	NASDAQ	CDMO	Tue, Jan 15, 2019	4.30	4.41	4.17	4.26
5716	NASDAQ	CDMO	Mon, Jan 14, 2019	4.58	4.65	4.27	4.30
5715	NASDAQ	CDMO	Fri, Jan 11, 2019	4.65	4.72	4.56	4.60
5714	NASDAQ	CDMO	Thu, Jan 10, 2019	4.67	4.78	4.49	4.68
5713	NASDAQ	CDMO	Wed, Jan 9, 2019	4.86	4.99	4.71	4.74
5712	NASDAQ	CDMO	Tue, Jan 8, 2019	4.87	4.91	4.65	4.82
5711	NASDAQ	CDMO	Mon, Jan 7, 2019	4.50	4.75	4.34	4.74
5710	NASDAQ	CDMO	Fri, Jan 4, 2019	4.15	4.62	4.15	4.49
5709	NASDAQ	CDMO	Thu, Jan 3, 2019	4.20	4.37	4.08	4.14
5708	NASDAQ	CDMO	Wed, Jan 2, 2019	4.04	4.31	4.01	4.27
5707	NASDAQ	CDMO	Mon, Dec 31, 2018	4.14	4.19	3.92	4.10
5706	NASDAQ	CDMO	Fri, Dec 28, 2018	4.00	4.21	3.92	4.09
5705	NASDAQ	CDMO	Thu, Dec 27, 2018	4.05	4.34	3.85	4.12
5704	NASDAQ	CDMO	Wed, Dec 26, 2018	4.03	4.25	4.03	4.17
5703	NASDAQ	CDMO	Mon, Dec 24, 2018	4.10	4.22	4.03	4.04
5702	NASDAQ	CDMO	Fri, Dec 21, 2018	4.40	4.40	4.08	4.10
5701	NASDAQ	CDMO	Thu, Dec 20, 2018	4.75	4.79	4.30	4.40
5700	NASDAQ	CDMO	Wed, Dec 19, 2018	5.06	5.17	4.67	4.75
5699	NASDAQ	CDMO	Tue, Dec 18, 2018	5.10	5.16	4.96	5.05
5698	NASDAQ	CDMO	Mon, Dec 17, 2018	5.22	5.31	5.00	5.06
5697	NASDAQ	CDMO	Fri, Dec 14, 2018	5.17	5.42	5.15	5.22
5696	NASDAQ	CDMO	Thu, Dec 13, 2018	5.25	5.42	5.13	5.18
5695	NASDAQ	CDMO	Wed, Dec 12, 2018	5.08	5.61	5.03	5.25
5694	NASDAQ	CDMO	Tue, Dec 11, 2018	5.30	5.35	4.75	5.08
5693	NASDAQ	CDMO	Mon, Dec 10, 2018	5.08	5.25	4.96	5.20
5692	NASDAQ	CDMO	Fri, Dec 7, 2018	5.18	5.39	5.12	5.15
5691	NASDAQ	CDMO	Thu, Dec 6, 2018	5.02	5.29	4.95	5.21
5690	NASDAQ	CDMO	Tue, Dec 4, 2018	5.38	5.39	5.00	5.07
5689	NASDAQ	CDMO	Mon, Dec 3, 2018	5.30	5.45	5.24	5.39
5688	NASDAQ	CDMO	Fri, Nov 30, 2018	5.18	5.36	5.18	5.30
5687	NASDAQ	CDMO	Thu, Nov 29, 2018	5.14	5.32	5.10	5.21
5686	NASDAQ	CDMO	Wed, Nov 28, 2018	5.22	5.30	5.06	5.20
5685	NASDAQ	CDMO	Tue, Nov 27, 2018	5.21	5.23	5.05	5.11
5684	NASDAQ	CDMO	Mon, Nov 26, 2018	5.15	5.30	5.08	5.24
5683	NASDAQ	CDMO	Fri, Nov 23, 2018	5.19	5.43	5.08	5.13
5682	NASDAQ	CDMO	Wed, Nov 21, 2018	4.89	5.35	4.87	5.24
5681	NASDAQ	CDMO	Tue, Nov 20, 2018	4.72	4.96	4.66	4.85
5680	NASDAQ	CDMO	Mon, Nov 19, 2018	4.70	4.87	4.55	4.84
5679	NASDAQ	CDMO	Fri, Nov 16, 2018	4.75	4.92	4.71	4.78
5678	NASDAQ	CDMO	Thu, Nov 15, 2018	4.78	4.92	4.66	4.79
5677	NASDAQ	CDMO	Wed, Nov 14, 2018	4.96	5.07	4.65	4.83
5676	NASDAQ	CDMO	Tue, Nov 13, 2018	4.94	5.09	4.94	4.95
5675	NASDAQ	CDMO	Mon, Nov 12, 2018	5.05	5.05	4.93	4.94
5674	NASDAQ	CDMO	Fri, Nov 9, 2018	5.26	5.35	4.82	5.02
5673	NASDAQ	CDMO	Thu, Nov 8, 2018	5.34	5.46	5.26	5.30
5672	NASDAQ	CDMO	Wed, Nov 7, 2018	5.22	5.43	5.12	5.35
5671	NASDAQ	CDMO	Tue, Nov 6, 2018	5.17	5.20	5.04	5.17
5670	NASDAQ	CDMO	Mon, Nov 5, 2018	5.24	5.29	5.10	5.15
5669	NASDAQ	CDMO	Fri, Nov 2, 2018	5.49	5.58	5.04	5.21
5668	NASDAQ	CDMO	Thu, Nov 1, 2018	5.29	5.50	5.22	5.46
5667	NASDAQ	CDMO	Wed, Oct 31, 2018	5.31	5.44	5.22	5.24
5666	NASDAQ	CDMO	Tue, Oct 30, 2018	5.19	5.32	5.12	5.28
5665	NASDAQ	CDMO	Mon, Oct 29, 2018	5.42	5.45	5.14	5.20
5664	NASDAQ	CDMO	Fri, Oct 26, 2018	5.45	5.49	5.20	5.36
5663	NASDAQ	CDMO	Thu, Oct 25, 2018	5.37	5.59	5.30	5.49
5662	NASDAQ	CDMO	Wed, Oct 24, 2018	5.68	5.80	5.33	5.36
5661	NASDAQ	CDMO	Tue, Oct 23, 2018	5.54	5.76	5.39	5.68
5660	NASDAQ	CDMO	Mon, Oct 22, 2018	5.71	5.71	5.38	5.61
5659	NASDAQ	CDMO	Fri, Oct 19, 2018	5.71	5.80	5.60	5.71
5658	NASDAQ	CDMO	Thu, Oct 18, 2018	5.71	5.81	5.69	5.73
5657	NASDAQ	CDMO	Wed, Oct 17, 2018	5.78	5.80	5.56	5.73
5656	NASDAQ	CDMO	Tue, Oct 16, 2018	5.49	5.87	5.41	5.82
5655	NASDAQ	CDMO	Mon, Oct 15, 2018	5.35	5.53	5.30	5.46
5654	NASDAQ	CDMO	Fri, Oct 12, 2018	5.26	5.50	5.26	5.38
5653	NASDAQ	CDMO	Thu, Oct 11, 2018	5.36	5.58	5.16	5.24
5652	NASDAQ	CDMO	Wed, Oct 10, 2018	5.58	5.59	5.32	5.39
5651	NASDAQ	CDMO	Tue, Oct 9, 2018	5.74	5.78	5.54	5.58
5650	NASDAQ	CDMO	Mon, Oct 8, 2018	5.88	5.99	5.52	5.74
5649	NASDAQ	CDMO	Fri, Oct 5, 2018	6.39	6.50	5.89	5.90
5648	NASDAQ	CDMO	Thu, Oct 4, 2018	6.47	6.62	6.30	6.37
5647	NASDAQ	CDMO	Wed, Oct 3, 2018	6.50	6.62	6.40	6.50
5646	NASDAQ	CDMO	Tue, Oct 2, 2018	6.79	6.79	6.42	6.51
5645	NASDAQ	CDMO	Mon, Oct 1, 2018	6.77	6.89	6.66	6.75
5644	NASDAQ	CDMO	Fri, Sep 28, 2018	6.94	6.97	6.69	6.86
5643	NASDAQ	CDMO	Thu, Sep 27, 2018	6.94	7.04	6.84	6.93
5642	NASDAQ	CDMO	Wed, Sep 26, 2018	6.85	7.25	6.84	6.90
5641	NASDAQ	CDMO	Tue, Sep 25, 2018	7.02	7.11	6.84	6.85
5640	NASDAQ	CDMO	Mon, Sep 24, 2018	6.90	7.15	6.84	7.02
5639	NASDAQ	CDMO	Fri, Sep 21, 2018	6.67	6.90	6.54	6.88
5638	NASDAQ	CDMO	Thu, Sep 20, 2018	6.48	6.75	6.39	6.71
5637	NASDAQ	CDMO	Wed, Sep 19, 2018	6.59	6.60	6.37	6.44
5636	NASDAQ	CDMO	Tue, Sep 18, 2018	6.69	6.84	6.42	6.55
5635	NASDAQ	CDMO	Mon, Sep 17, 2018	7.07	7.21	6.65	6.68
5634	NASDAQ	CDMO	Fri, Sep 14, 2018	7.05	7.37	6.95	7.16
5633	NASDAQ	CDMO	Thu, Sep 13, 2018	7.18	7.50	7.01	7.05
5632	NASDAQ	CDMO	Wed, Sep 12, 2018	6.65	7.35	6.55	7.19
5631	NASDAQ	CDMO	Tue, Sep 11, 2018	8.36	8.44	6.77	6.80
5630	NASDAQ	CDMO	Mon, Sep 10, 2018	7.16	7.48	6.92	7.17
5629	NASDAQ	CDMO	Fri, Sep 7, 2018	7.33	7.33	6.82	7.12
5628	NASDAQ	CDMO	Thu, Sep 6, 2018	7.00	7.31	7.00	7.30
5627	NASDAQ	CDMO	Wed, Sep 5, 2018	7.22	7.26	6.90	7.04
5626	NASDAQ	CDMO	Tue, Sep 4, 2018	7.30	7.30	7.00	7.24
5625	NASDAQ	CDMO	Fri, Aug 31, 2018	6.91	7.33	6.80	7.32
5624	NASDAQ	CDMO	Thu, Aug 30, 2018	6.42	6.89	6.38	6.88
5623	NASDAQ	CDMO	Wed, Aug 29, 2018	6.09	6.54	6.09	6.43
5622	NASDAQ	CDMO	Tue, Aug 28, 2018	6.09	6.30	6.03	6.07
5621	NASDAQ	CDMO	Mon, Aug 27, 2018	6.35	6.45	6.03	6.12
5620	NASDAQ	CDMO	Fri, Aug 24, 2018	5.89	6.36	5.77	6.24
5619	NASDAQ	CDMO	Thu, Aug 23, 2018	5.78	5.90	5.73	5.75
5618	NASDAQ	CDMO	Wed, Aug 22, 2018	5.65	5.86	5.65	5.81
5617	NASDAQ	CDMO	Tue, Aug 21, 2018	5.45	5.71	5.45	5.64
5616	NASDAQ	CDMO	Mon, Aug 20, 2018	5.50	5.53	5.37	5.47
5615	NASDAQ	CDMO	Fri, Aug 17, 2018	5.65	5.69	5.44	5.49
5614	NASDAQ	CDMO	Thu, Aug 16, 2018	5.60	5.71	5.56	5.67
5613	NASDAQ	CDMO	Wed, Aug 15, 2018	5.72	5.75	5.47	5.57
5612	NASDAQ	CDMO	Tue, Aug 14, 2018	5.72	5.88	5.69	5.74
5611	NASDAQ	CDMO	Mon, Aug 13, 2018	5.70	5.94	5.62	5.73
5610	NASDAQ	CDMO	Fri, Aug 10, 2018	5.56	5.79	5.54	5.71
5609	NASDAQ	CDMO	Thu, Aug 9, 2018	5.50	5.65	5.48	5.55
5608	NASDAQ	CDMO	Wed, Aug 8, 2018	5.30	5.78	5.25	5.61
5607	NASDAQ	CDMO	Tue, Aug 7, 2018	5.41	5.43	5.23	5.32
5606	NASDAQ	CDMO	Mon, Aug 6, 2018	5.49	5.52	5.30	5.39
5605	NASDAQ	CDMO	Fri, Aug 3, 2018	5.74	5.77	5.46	5.51
5604	NASDAQ	CDMO	Thu, Aug 2, 2018	5.67	5.99	5.62	5.74
5603	NASDAQ	CDMO	Wed, Aug 1, 2018	5.55	5.96	5.47	5.66
5602	NASDAQ	CDMO	Tue, Jul 31, 2018	5.43	5.64	5.36	5.57
5601	NASDAQ	CDMO	Mon, Jul 30, 2018	5.56	5.59	5.40	5.45
5600	NASDAQ	CDMO	Fri, Jul 27, 2018	5.60	5.67	5.45	5.47
5599	NASDAQ	CDMO	Thu, Jul 26, 2018	5.64	5.73	5.41	5.60
5598	NASDAQ	CDMO	Wed, Jul 25, 2018	5.72	5.83	5.64	5.66
5597	NASDAQ	CDMO	Tue, Jul 24, 2018	5.85	5.90	5.50	5.77
5596	NASDAQ	CDMO	Mon, Jul 23, 2018	6.12	6.57	5.82	5.87
5595	NASDAQ	CDMO	Fri, Jul 20, 2018	5.64	6.10	5.64	6.07
5594	NASDAQ	CDMO	Thu, Jul 19, 2018	5.48	5.78	5.29	5.67
5593	NASDAQ	CDMO	Wed, Jul 18, 2018	5.41	5.75	5.40	5.48
5592	NASDAQ	CDMO	Tue, Jul 17, 2018	4.80	5.85	4.66	5.50
5591	NASDAQ	CDMO	Mon, Jul 16, 2018	4.65	4.67	4.37	4.47
5590	NASDAQ	CDMO	Fri, Jul 13, 2018	4.74	4.74	4.61	4.64
5589	NASDAQ	CDMO	Thu, Jul 12, 2018	4.78	4.80	4.61	4.75
5588	NASDAQ	CDMO	Wed, Jul 11, 2018	4.76	4.82	4.55	4.76
5587	NASDAQ	CDMO	Tue, Jul 10, 2018	4.40	4.78	4.39	4.77
5586	NASDAQ	CDMO	Mon, Jul 9, 2018	4.44	4.44	4.36	4.38
5585	NASDAQ	CDMO	Fri, Jul 6, 2018	4.25	4.44	4.22	4.40
5584	NASDAQ	CDMO	Thu, Jul 5, 2018	4.38	4.50	4.22	4.28
5583	NASDAQ	CDMO	Tue, Jul 3, 2018	4.22	4.40	4.10	4.34
5582	NASDAQ	CDMO	Mon, Jul 2, 2018	3.86	4.36	3.86	4.28
5581	NASDAQ	CDMO	Fri, Jun 29, 2018	3.91	4.19	3.85	3.92
5580	NASDAQ	CDMO	Thu, Jun 28, 2018	3.92	4.02	3.85	3.88
5579	NASDAQ	CDMO	Wed, Jun 27, 2018	3.66	4.03	3.66	3.93
5578	NASDAQ	CDMO	Tue, Jun 26, 2018	3.73	3.90	3.65	3.78
5577	NASDAQ	CDMO	Mon, Jun 25, 2018	3.96	4.08	3.67	3.76
5576	NASDAQ	CDMO	Fri, Jun 22, 2018	3.32	3.60	3.29	3.53
5575	NASDAQ	CDMO	Thu, Jun 21, 2018	3.33	3.42	3.25	3.27
5574	NASDAQ	CDMO	Wed, Jun 20, 2018	3.50	3.56	3.34	3.34
5573	NASDAQ	CDMO	Tue, Jun 19, 2018	3.48	3.61	3.43	3.48
5572	NASDAQ	CDMO	Mon, Jun 18, 2018	3.60	3.61	3.48	3.49
5571	NASDAQ	CDMO	Fri, Jun 15, 2018	3.61	3.72	3.60	3.62
5570	NASDAQ	CDMO	Thu, Jun 14, 2018	3.67	3.74	3.55	3.67
5569	NASDAQ	CDMO	Wed, Jun 13, 2018	3.74	3.82	3.57	3.64
5568	NASDAQ	CDMO	Tue, Jun 12, 2018	3.32	3.77	3.32	3.71
5567	NASDAQ	CDMO	Mon, Jun 11, 2018	3.30	3.40	3.25	3.36
5566	NASDAQ	CDMO	Fri, Jun 8, 2018	3.32	3.44	3.24	3.27
5565	NASDAQ	CDMO	Thu, Jun 7, 2018	3.31	3.36	3.23	3.31
5564	NASDAQ	CDMO	Wed, Jun 6, 2018	3.35	3.45	3.32	3.32
5563	NASDAQ	CDMO	Tue, Jun 5, 2018	3.31	3.40	3.23	3.35
5562	NASDAQ	CDMO	Mon, Jun 4, 2018	3.27	3.35	3.17	3.31
5561	NASDAQ	CDMO	Fri, Jun 1, 2018	3.12	3.27	3.12	3.19
5560	NASDAQ	CDMO	Thu, May 31, 2018	3.25	3.36	3.05	3.10
5559	NASDAQ	CDMO	Wed, May 30, 2018	3.37	3.49	3.21	3.23
5558	NASDAQ	CDMO	Tue, May 29, 2018	3.39	3.42	3.24	3.38
5557	NASDAQ	CDMO	Fri, May 25, 2018	3.45	3.45	3.35	3.39
5556	NASDAQ	CDMO	Thu, May 24, 2018	3.69	3.69	3.43	3.45
5555	NASDAQ	CDMO	Wed, May 23, 2018	3.60	3.62	3.52	3.56
5554	NASDAQ	CDMO	Tue, May 22, 2018	3.47	3.63	3.43	3.57
5553	NASDAQ	CDMO	Mon, May 21, 2018	3.48	3.50	3.33	3.45
5552	NASDAQ	CDMO	Fri, May 18, 2018	3.48	3.52	3.35	3.39
5551	NASDAQ	CDMO	Thu, May 17, 2018	3.52	3.56	3.44	3.47
5550	NASDAQ	CDMO	Wed, May 16, 2018	3.56	3.62	3.51	3.54
5549	NASDAQ	CDMO	Tue, May 15, 2018	3.62	3.66	3.55	3.58
5548	NASDAQ	CDMO	Mon, May 14, 2018	3.71	3.76	3.59	3.62
5547	NASDAQ	CDMO	Fri, May 11, 2018	3.61	3.72	3.60	3.68
5546	NASDAQ	CDMO	Thu, May 10, 2018	3.65	3.70	3.52	3.62
5545	NASDAQ	CDMO	Wed, May 9, 2018	3.60	3.75	3.56	3.62
5544	NASDAQ	CDMO	Tue, May 8, 2018	3.48	3.60	3.45	3.59
5543	NASDAQ	CDMO	Mon, May 7, 2018	3.35	3.58	3.35	3.50
5542	NASDAQ	CDMO	Fri, May 4, 2018	3.38	3.46	3.28	3.39
5541	NASDAQ	CDMO	Thu, May 3, 2018	3.45	3.54	3.35	3.42
5540	NASDAQ	CDMO	Wed, May 2, 2018	3.38	3.68	3.38	3.48
5539	NASDAQ	CDMO	Tue, May 1, 2018	3.66	3.70	3.36	3.38
5538	NASDAQ	CDMO	Mon, Apr 30, 2018	3.81	3.96	3.66	3.67
5537	NASDAQ	CDMO	Fri, Apr 27, 2018	3.88	4.00	3.75	3.80
5536	NASDAQ	CDMO	Thu, Apr 26, 2018	3.69	3.93	3.66	3.90
5535	NASDAQ	CDMO	Wed, Apr 25, 2018	3.83	3.96	3.62	3.74
5534	NASDAQ	CDMO	Tue, Apr 24, 2018	3.40	4.00	3.40	3.81
5533	NASDAQ	CDMO	Mon, Apr 23, 2018	3.28	3.43	3.21	3.38
5532	NASDAQ	CDMO	Fri, Apr 20, 2018	3.31	3.31	3.23	3.30
5531	NASDAQ	CDMO	Thu, Apr 19, 2018	3.16	3.34	3.10	3.28
5530	NASDAQ	CDMO	Wed, Apr 18, 2018	3.20	3.20	3.00	3.13
5529	NASDAQ	CDMO	Tue, Apr 17, 2018	3.28	3.30	3.04	3.21
5528	NASDAQ	CDMO	Mon, Apr 16, 2018	3.45	3.49	3.27	3.28
5527	NASDAQ	CDMO	Fri, Apr 13, 2018	3.29	3.40	3.27	3.38
5526	NASDAQ	CDMO	Thu, Apr 12, 2018	3.23	3.30	3.16	3.30
5525	NASDAQ	CDMO	Wed, Apr 11, 2018	3.18	3.28	3.12	3.22
5524	NASDAQ	CDMO	Tue, Apr 10, 2018	3.15	3.22	3.07	3.20
5523	NASDAQ	CDMO	Mon, Apr 9, 2018	3.40	3.40	3.05	3.14
5522	NASDAQ	CDMO	Fri, Apr 6, 2018	3.37	3.44	3.21	3.35
5521	NASDAQ	CDMO	Thu, Apr 5, 2018	3.40	3.44	3.31	3.40
5520	NASDAQ	CDMO	Wed, Apr 4, 2018	3.21	3.65	3.20	3.40
5519	NASDAQ	CDMO	Tue, Apr 3, 2018	3.35	3.40	3.09	3.27
5518	NASDAQ	CDMO	Mon, Apr 2, 2018	2.95	3.35	2.93	3.32
5517	NASDAQ	CDMO	Thu, Mar 29, 2018	2.55	2.94	2.55	2.92
5516	NASDAQ	CDMO	Wed, Mar 28, 2018	2.55	2.55	2.42	2.48
5515	NASDAQ	CDMO	Tue, Mar 27, 2018	2.57	2.57	2.46	2.51
5514	NASDAQ	CDMO	Mon, Mar 26, 2018	2.53	2.57	2.45	2.56
5513	NASDAQ	CDMO	Fri, Mar 23, 2018	2.51	2.57	2.48	2.51
5512	NASDAQ	CDMO	Thu, Mar 22, 2018	2.50	2.58	2.50	2.50
5511	NASDAQ	CDMO	Wed, Mar 21, 2018	2.50	2.58	2.47	2.50
5510	NASDAQ	CDMO	Tue, Mar 20, 2018	2.55	2.62	2.47	2.50
5509	NASDAQ	CDMO	Mon, Mar 19, 2018	2.57	2.64	2.51	2.55
5508	NASDAQ	CDMO	Fri, Mar 16, 2018	2.62	2.65	2.48	2.59
5507	NASDAQ	CDMO	Thu, Mar 15, 2018	2.44	2.93	2.41	2.67
5506	NASDAQ	CDMO	Wed, Mar 14, 2018	2.36	2.42	2.30	2.36
5505	NASDAQ	CDMO	Tue, Mar 13, 2018	2.34	2.45	2.26	2.32
5504	NASDAQ	CDMO	Mon, Mar 12, 2018	2.33	2.50	2.31	2.44
5503	NASDAQ	CDMO	Fri, Mar 9, 2018	2.42	2.45	2.30	2.33
5502	NASDAQ	CDMO	Thu, Mar 8, 2018	2.45	2.52	2.38	2.42
5501	NASDAQ	CDMO	Wed, Mar 7, 2018	2.43	2.45	2.36	2.43
5500	NASDAQ	CDMO	Tue, Mar 6, 2018	2.47	2.49	2.35	2.42
5499	NASDAQ	CDMO	Mon, Mar 5, 2018	2.39	2.49	2.39	2.45
5498	NASDAQ	CDMO	Fri, Mar 2, 2018	2.48	2.50	2.39	2.43
5497	NASDAQ	CDMO	Thu, Mar 1, 2018	2.50	2.54	2.42	2.49
5496	NASDAQ	CDMO	Wed, Feb 28, 2018	2.43	2.52	2.42	2.46
5495	NASDAQ	CDMO	Tue, Feb 27, 2018	2.50	2.56	2.43	2.44
5494	NASDAQ	CDMO	Mon, Feb 26, 2018	2.46	2.56	2.44	2.52
5493	NASDAQ	CDMO	Fri, Feb 23, 2018	2.46	2.50	2.39	2.48
5492	NASDAQ	CDMO	Thu, Feb 22, 2018	2.65	2.67	2.45	2.47
5491	NASDAQ	CDMO	Wed, Feb 21, 2018	2.60	2.62	2.48	2.49
5490	NASDAQ	CDMO	Tue, Feb 20, 2018	2.50	2.56	2.33	2.53
5489	NASDAQ	CDMO	Fri, Feb 16, 2018	2.38	2.85	2.38	2.49
5488	NASDAQ	CDMO	Thu, Feb 15, 2018	2.35	2.41	2.24	2.37
5487	NASDAQ	CDMO	Wed, Feb 14, 2018	3.15	3.30	3.15	3.25
5486	NASDAQ	CDMO	Tue, Feb 13, 2018	3.31	3.34	3.16	3.22
5485	NASDAQ	CDMO	Mon, Feb 12, 2018	3.18	3.42	3.14	3.27
5484	NASDAQ	CDMO	Fri, Feb 9, 2018	3.29	3.36	3.10	3.20
5483	NASDAQ	CDMO	Thu, Feb 8, 2018	3.46	3.46	3.26	3.27
5482	NASDAQ	CDMO	Wed, Feb 7, 2018	3.38	3.49	3.36	3.46
5481	NASDAQ	CDMO	Tue, Feb 6, 2018	3.32	3.43	3.25	3.40
5480	NASDAQ	CDMO	Mon, Feb 5, 2018	3.35	3.49	3.28	3.38
5479	NASDAQ	CDMO	Fri, Feb 2, 2018	3.45	3.51	3.35	3.43
5478	NASDAQ	CDMO	Thu, Feb 1, 2018	3.45	3.50	3.31	3.47
5477	NASDAQ	CDMO	Wed, Jan 31, 2018	3.51	3.55	3.41	3.48
5476	NASDAQ	CDMO	Tue, Jan 30, 2018	3.53	3.58	3.47	3.50
5475	NASDAQ	CDMO	Mon, Jan 29, 2018	3.60	3.65	3.40	3.57
5474	NASDAQ	CDMO	Fri, Jan 26, 2018	3.63	3.67	3.61	3.63
5473	NASDAQ	CDMO	Thu, Jan 25, 2018	3.69	3.72	3.63	3.63
5472	NASDAQ	CDMO	Wed, Jan 24, 2018	3.74	3.75	3.65	3.67
5471	NASDAQ	CDMO	Tue, Jan 23, 2018	3.76	3.84	3.70	3.77
5470	NASDAQ	CDMO	Mon, Jan 22, 2018	3.75	3.88	3.69	3.75
5469	NASDAQ	CDMO	Fri, Jan 19, 2018	3.63	3.79	3.62	3.75
5468	NASDAQ	CDMO	Thu, Jan 18, 2018	3.65	3.75	3.61	3.64
5467	NASDAQ	CDMO	Wed, Jan 17, 2018	3.78	3.90	3.66	3.68
5466	NASDAQ	CDMO	Tue, Jan 16, 2018	3.85	3.92	3.71	3.91
5465	NASDAQ	CDMO	Fri, Jan 12, 2018	3.70	3.84	3.65	3.81
5464	NASDAQ	CDMO	Thu, Jan 11, 2018	3.90	3.96	3.78	3.79
5463	NASDAQ	CDMO	Wed, Jan 10, 2018	4.13	4.28	3.91	3.96
5462	NASDAQ	CDMO	Tue, Jan 9, 2018	4.25	4.43	4.12	4.21
5461	NASDAQ	CDMO	Mon, Jan 8, 2018	3.83	4.12	3.35	4.11
5460	NASDAQ	CDMO	Fri, Jan 5, 2018	4.24	4.25	4.18	4.22
5459	NASDAQ	CDMO	Thu, Jan 4, 2018	4.08	4.21	4.01	4.19
5458	NASDAQ	CDMO	Wed, Jan 3, 2018	4.06	4.15	4.04	4.10
5457	NASDAQ	CDMO	Tue, Jan 2, 2018	3.88	4.14	3.88	4.10
5456	NASDAQ	CDMO	Fri, Dec 29, 2017	4.00	4.14	3.86	3.88
5455	NASDAQ	CDMO	Thu, Dec 28, 2017	4.13	4.19	4.00	4.03
5454	NASDAQ	CDMO	Wed, Dec 27, 2017	4.17	4.40	4.02	4.20
5453	NASDAQ	CDMO	Tue, Dec 26, 2017	4.08	4.30	4.02	4.11
5452	NASDAQ	CDMO	Fri, Dec 22, 2017	3.83	4.07	3.83	3.97
5451	NASDAQ	CDMO	Thu, Dec 21, 2017	3.80	3.94	3.74	3.83
5450	NASDAQ	CDMO	Wed, Dec 20, 2017	3.85	3.89	3.76	3.83
5449	NASDAQ	CDMO	Tue, Dec 19, 2017	4.04	4.06	3.77	3.85
5448	NASDAQ	CDMO	Mon, Dec 18, 2017	3.86	4.27	3.86	4.02
5447	NASDAQ	CDMO	Fri, Dec 15, 2017	4.00	4.00	3.82	3.86
5446	NASDAQ	CDMO	Thu, Dec 14, 2017	4.11	4.18	3.94	4.07
5445	NASDAQ	CDMO	Wed, Dec 13, 2017	4.31	4.40	4.11	4.20
5444	NASDAQ	CDMO	Tue, Dec 12, 2017	4.55	4.74	4.01	4.35
5443	NASDAQ	CDMO	Mon, Dec 11, 2017	5.34	5.48	5.22	5.35
5442	NASDAQ	CDMO	Fri, Dec 8, 2017	5.31	5.39	5.20	5.26
5441	NASDAQ	CDMO	Thu, Dec 7, 2017	5.28	5.45	5.00	5.31
5440	NASDAQ	CDMO	Wed, Dec 6, 2017	5.20	5.36	5.16	5.33
5439	NASDAQ	CDMO	Tue, Dec 5, 2017	5.10	5.39	5.10	5.26
5438	NASDAQ	CDMO	Mon, Dec 4, 2017	5.23	5.30	5.07	5.14
5437	NASDAQ	CDMO	Fri, Dec 1, 2017	5.02	5.25	4.90	5.20
5436	NASDAQ	CDMO	Thu, Nov 30, 2017	5.00	5.18	4.90	5.07
5435	NASDAQ	CDMO	Wed, Nov 29, 2017	5.10	5.25	4.88	5.05
5434	NASDAQ	CDMO	Tue, Nov 28, 2017	4.67	5.20	4.67	5.13
5433	NASDAQ	CDMO	Mon, Nov 27, 2017	4.47	4.85	4.47	4.67
5432	NASDAQ	CDMO	Fri, Nov 24, 2017	4.42	4.50	4.35	4.50
5431	NASDAQ	CDMO	Wed, Nov 22, 2017	4.28	4.36	4.23	4.36
5430	NASDAQ	CDMO	Tue, Nov 21, 2017	4.34	4.42	4.22	4.23
5429	NASDAQ	CDMO	Mon, Nov 20, 2017	4.29	4.40	4.29	4.36
5428	NASDAQ	CDMO	Fri, Nov 17, 2017	4.42	4.42	4.30	4.37
5427	NASDAQ	CDMO	Thu, Nov 16, 2017	4.37	4.51	4.37	4.42
5426	NASDAQ	CDMO	Wed, Nov 15, 2017	4.09	4.55	4.01	4.46
5425	NASDAQ	CDMO	Tue, Nov 14, 2017	4.36	4.46	4.01	4.08
5424	NASDAQ	CDMO	Mon, Nov 13, 2017	4.44	4.52	4.36	4.45
5423	NASDAQ	CDMO	Fri, Nov 10, 2017	4.35	4.58	4.30	4.51
5422	NASDAQ	CDMO	Thu, Nov 9, 2017	4.44	4.46	4.33	4.46
5421	NASDAQ	CDMO	Wed, Nov 8, 2017	4.43	4.49	4.40	4.46
5420	NASDAQ	CDMO	Tue, Nov 7, 2017	4.39	4.43	4.37	4.42
5419	NASDAQ	CDMO	Mon, Nov 6, 2017	4.55	4.56	4.31	4.40
5418	NASDAQ	CDMO	Fri, Nov 3, 2017	4.52	4.67	4.46	4.57
5417	NASDAQ	CDMO	Thu, Nov 2, 2017	4.65	4.67	4.42	4.54
5416	NASDAQ	CDMO	Wed, Nov 1, 2017	4.62	4.69	4.56	4.61
5415	NASDAQ	CDMO	Tue, Oct 31, 2017	4.85	4.90	4.52	4.59
5414	NASDAQ	CDMO	Mon, Oct 30, 2017	4.72	5.00	4.72	4.82
5413	NASDAQ	CDMO	Fri, Oct 27, 2017	4.35	4.75	4.32	4.56
5412	NASDAQ	CDMO	Thu, Oct 26, 2017	4.30	4.34	4.22	4.32
5411	NASDAQ	CDMO	Wed, Oct 25, 2017	4.25	4.32	4.19	4.25
5410	NASDAQ	CDMO	Tue, Oct 24, 2017	4.18	4.45	4.15	4.27
5409	NASDAQ	CDMO	Mon, Oct 23, 2017	4.11	4.12	4.03	4.11
5408	NASDAQ	CDMO	Fri, Oct 20, 2017	4.08	4.15	3.99	4.08
5407	NASDAQ	CDMO	Thu, Oct 19, 2017	3.85	4.22	3.85	4.13
5406	NASDAQ	CDMO	Wed, Oct 18, 2017	3.85	3.94	3.71	3.82
5405	NASDAQ	CDMO	Tue, Oct 17, 2017	3.99	4.08	3.82	3.88
5404	NASDAQ	CDMO	Mon, Oct 16, 2017	3.89	4.12	3.88	3.95
5403	NASDAQ	CDMO	Fri, Oct 13, 2017	3.83	3.85	3.67	3.83
5402	NASDAQ	CDMO	Thu, Oct 12, 2017	3.61	3.80	3.55	3.78
5401	NASDAQ	CDMO	Wed, Oct 11, 2017	3.91	4.08	3.67	3.70
5400	NASDAQ	CDMO	Tue, Oct 10, 2017	3.40	3.87	3.36	3.84
5399	NASDAQ	CDMO	Mon, Oct 9, 2017	3.34	3.48	3.28	3.36
5398	NASDAQ	CDMO	Fri, Oct 6, 2017	3.42	3.50	3.31	3.35
5397	NASDAQ	CDMO	Thu, Oct 5, 2017	3.31	3.48	3.31	3.42
5396	NASDAQ	CDMO	Wed, Oct 4, 2017	3.09	3.38	3.08	3.31
5395	NASDAQ	CDMO	Tue, Oct 3, 2017	3.18	3.25	3.06	3.11
5394	NASDAQ	CDMO	Mon, Oct 2, 2017	3.16	3.23	3.06	3.19
5393	NASDAQ	CDMO	Fri, Sep 29, 2017	3.09	3.18	3.06	3.14
5392	NASDAQ	CDMO	Thu, Sep 28, 2017	3.10	3.17	3.06	3.11
5391	NASDAQ	CDMO	Wed, Sep 27, 2017	3.23	3.23	3.14	3.14
5390	NASDAQ	CDMO	Tue, Sep 26, 2017	3.19	3.26	3.19	3.19
5389	NASDAQ	CDMO	Mon, Sep 25, 2017	3.17	3.34	3.13	3.19
5388	NASDAQ	CDMO	Fri, Sep 22, 2017	3.13	3.18	3.12	3.15
5387	NASDAQ	CDMO	Thu, Sep 21, 2017	3.10	3.18	3.08	3.12
5386	NASDAQ	CDMO	Wed, Sep 20, 2017	3.05	3.16	3.02	3.12
5385	NASDAQ	CDMO	Tue, Sep 19, 2017	3.11	3.16	3.02	3.09
5384	NASDAQ	CDMO	Mon, Sep 18, 2017	3.15	3.18	3.08	3.12
5383	NASDAQ	CDMO	Fri, Sep 15, 2017	3.08	3.19	3.01	3.15
5382	NASDAQ	CDMO	Thu, Sep 14, 2017	2.99	3.10	2.90	3.07
5381	NASDAQ	CDMO	Wed, Sep 13, 2017	3.16	3.23	2.97	3.02
5380	NASDAQ	CDMO	Tue, Sep 12, 2017	3.17	3.30	3.05	3.15
5379	NASDAQ	CDMO	Mon, Sep 11, 2017	2.96	3.38	2.95	3.23
5378	NASDAQ	CDMO	Fri, Sep 8, 2017	3.17	3.25	2.85	2.88
5377	NASDAQ	CDMO	Thu, Sep 7, 2017	3.10	3.20	3.07	3.16
5376	NASDAQ	CDMO	Wed, Sep 6, 2017	3.10	3.18	3.02	3.12
5375	NASDAQ	CDMO	Tue, Sep 5, 2017	2.95	3.13	2.91	3.08
5374	NASDAQ	CDMO	Fri, Sep 1, 2017	3.10	3.13	2.91	3.00
5373	NASDAQ	CDMO	Thu, Aug 31, 2017	3.19	3.23	3.05	3.10
5372	NASDAQ	CDMO	Wed, Aug 30, 2017	3.10	3.28	3.10	3.23
5371	NASDAQ	CDMO	Tue, Aug 29, 2017	3.12	3.27	3.11	3.21
5370	NASDAQ	CDMO	Mon, Aug 28, 2017	3.25	3.30	3.16	3.25
5369	NASDAQ	CDMO	Fri, Aug 25, 2017	3.25	3.48	3.21	3.24
5368	NASDAQ	CDMO	Thu, Aug 24, 2017	3.19	3.37	3.16	3.22
5367	NASDAQ	CDMO	Wed, Aug 23, 2017	3.25	3.30	3.07	3.11
5366	NASDAQ	CDMO	Tue, Aug 22, 2017	3.25	3.35	3.19	3.24
5365	NASDAQ	CDMO	Mon, Aug 21, 2017	3.25	3.25	3.11	3.22
5364	NASDAQ	CDMO	Fri, Aug 18, 2017	3.04	3.27	2.99	3.23
5363	NASDAQ	CDMO	Thu, Aug 17, 2017	3.15	3.27	3.06	3.08
5362	NASDAQ	CDMO	Wed, Aug 16, 2017	3.25	3.29	3.13	3.20
5361	NASDAQ	CDMO	Tue, Aug 15, 2017	3.33	3.35	3.16	3.25
5360	NASDAQ	CDMO	Mon, Aug 14, 2017	3.48	3.58	3.28	3.40
5359	NASDAQ	CDMO	Fri, Aug 11, 2017	3.65	3.69	3.43	3.50
5358	NASDAQ	CDMO	Thu, Aug 10, 2017	3.81	3.87	3.61	3.63
5357	NASDAQ	CDMO	Wed, Aug 9, 2017	3.88	3.93	3.80	3.87
5356	NASDAQ	CDMO	Tue, Aug 8, 2017	3.87	3.97	3.80	3.95
5355	NASDAQ	CDMO	Mon, Aug 7, 2017	3.90	4.08	3.80	3.86
5354	NASDAQ	CDMO	Fri, Aug 4, 2017	4.00	4.04	3.72	3.90
5353	NASDAQ	CDMO	Thu, Aug 3, 2017	4.22	4.25	4.02	4.03
5352	NASDAQ	CDMO	Wed, Aug 2, 2017	4.39	4.40	4.23	4.26
5351	NASDAQ	CDMO	Tue, Aug 1, 2017	4.25	4.40	4.20	4.38
5350	NASDAQ	CDMO	Mon, Jul 31, 2017	4.25	4.32	4.10	4.25
5349	NASDAQ	CDMO	Fri, Jul 28, 2017	4.22	4.40	4.22	4.28
5348	NASDAQ	CDMO	Thu, Jul 27, 2017	4.32	4.44	4.22	4.32
5347	NASDAQ	CDMO	Wed, Jul 26, 2017	4.54	4.60	4.26	4.30
5346	NASDAQ	CDMO	Tue, Jul 25, 2017	4.69	4.87	4.39	4.50
5345	NASDAQ	CDMO	Mon, Jul 24, 2017	4.63	4.87	4.56	4.66
5344	NASDAQ	CDMO	Fri, Jul 21, 2017	5.14	5.26	4.45	4.60
5343	NASDAQ	CDMO	Thu, Jul 20, 2017	5.18	5.26	5.13	5.22
5342	NASDAQ	CDMO	Wed, Jul 19, 2017	5.27	5.40	5.12	5.20
5341	NASDAQ	CDMO	Tue, Jul 18, 2017	5.18	5.30	5.00	5.24
5340	NASDAQ	CDMO	Mon, Jul 17, 2017	4.85	5.29	4.72	5.21
5339	NASDAQ	CDMO	Fri, Jul 14, 2017	5.51	5.78	5.37	5.58
5338	NASDAQ	CDMO	Thu, Jul 13, 2017	4.80	5.50	4.80	5.41
5337	NASDAQ	CDMO	Wed, Jul 12, 2017	4.20	4.99	4.20	4.79
5336	NASDAQ	CDMO	Tue, Jul 11, 2017	4.60	4.60	4.12	4.47
5335	NASDAQ	CDMO	Mon, Jul 10, 2017	4.25	4.60	4.02	4.60
5334	NASDAQ	CDMO	Fri, Jul 7, 2017	4.45	4.48	3.50	4.24
5333	NASDAQ	CDMO	Thu, Jul 6, 2017	4.23	4.55	4.12	4.43
5332	NASDAQ	CDMO	Wed, Jul 5, 2017	4.28	4.52	4.28	4.44
5331	NASDAQ	CDMO	Mon, Jul 3, 2017	4.20	4.50	4.17	4.27
5330	NASDAQ	CDMO	Fri, Jun 30, 2017	4.12	4.33	4.09	4.26
5329	NASDAQ	CDMO	Thu, Jun 29, 2017	3.89	4.11	3.89	4.07
5328	NASDAQ	CDMO	Wed, Jun 28, 2017	3.95	3.98	3.89	3.89
5327	NASDAQ	CDMO	Tue, Jun 27, 2017	4.03	4.03	3.86	3.95
5326	NASDAQ	CDMO	Mon, Jun 26, 2017	3.99	4.09	3.85	3.99
5325	NASDAQ	CDMO	Fri, Jun 23, 2017	4.07	4.16	4.01	4.01
5324	NASDAQ	CDMO	Thu, Jun 22, 2017	4.06	4.13	3.92	4.07
5323	NASDAQ	CDMO	Wed, Jun 21, 2017	4.03	4.17	3.95	4.09
5322	NASDAQ	CDMO	Tue, Jun 20, 2017	4.34	4.34	3.98	3.99
5321	NASDAQ	CDMO	Mon, Jun 19, 2017	3.92	4.27	3.90	4.22
5320	NASDAQ	CDMO	Fri, Jun 16, 2017	3.85	3.92	3.82	3.92
5319	NASDAQ	CDMO	Thu, Jun 15, 2017	3.80	3.99	3.78	3.86
5318	NASDAQ	CDMO	Wed, Jun 14, 2017	3.78	3.99	3.78	3.85
5317	NASDAQ	CDMO	Tue, Jun 13, 2017	3.85	3.92	3.78	3.85
5316	NASDAQ	CDMO	Mon, Jun 12, 2017	3.89	3.92	3.72	3.85
5315	NASDAQ	CDMO	Fri, Jun 9, 2017	3.91	3.99	3.82	3.89
5314	NASDAQ	CDMO	Thu, Jun 8, 2017	4.06	4.12	3.91	3.92
5313	NASDAQ	CDMO	Wed, Jun 7, 2017	4.04	4.18	4.04	4.12
5312	NASDAQ	CDMO	Tue, Jun 6, 2017	4.20	4.34	3.94	4.10
5311	NASDAQ	CDMO	Mon, Jun 5, 2017	4.39	4.48	4.27	4.27
5310	NASDAQ	CDMO	Fri, Jun 2, 2017	3.96	4.38	3.90	4.17
5309	NASDAQ	CDMO	Thu, Jun 1, 2017	3.85	4.06	3.76	3.99
5308	NASDAQ	CDMO	Wed, May 31, 2017	3.85	3.88	3.75	3.86
5307	NASDAQ	CDMO	Tue, May 30, 2017	3.94	3.97	3.81	3.86
5306	NASDAQ	CDMO	Fri, May 26, 2017	3.98	3.99	3.88	3.96
5305	NASDAQ	CDMO	Thu, May 25, 2017	3.92	4.03	3.87	3.96
5304	NASDAQ	CDMO	Wed, May 24, 2017	3.86	4.13	3.85	3.92
5303	NASDAQ	CDMO	Tue, May 23, 2017	4.06	4.06	3.79	3.90
5302	NASDAQ	CDMO	Mon, May 22, 2017	3.72	3.95	3.71	3.92
5301	NASDAQ	CDMO	Fri, May 19, 2017	3.97	4.01	3.84	3.85
5300	NASDAQ	CDMO	Thu, May 18, 2017	4.13	4.18	3.85	3.97
5299	NASDAQ	CDMO	Wed, May 17, 2017	4.13	4.24	4.10	4.13
5298	NASDAQ	CDMO	Tue, May 16, 2017	4.20	4.27	4.14	4.24
5297	NASDAQ	CDMO	Mon, May 15, 2017	4.14	4.27	4.10	4.13
5296	NASDAQ	CDMO	Fri, May 12, 2017	4.34	4.34	4.10	4.20
5295	NASDAQ	CDMO	Thu, May 11, 2017	4.26	4.32	4.01	4.22
5294	NASDAQ	CDMO	Wed, May 10, 2017	4.32	4.38	4.21	4.33
5293	NASDAQ	CDMO	Tue, May 9, 2017	4.23	4.34	4.20	4.25
5292	NASDAQ	CDMO	Mon, May 8, 2017	4.34	4.37	4.14	4.30
5291	NASDAQ	CDMO	Fri, May 5, 2017	4.17	4.34	4.06	4.28
5290	NASDAQ	CDMO	Thu, May 4, 2017	4.19	4.20	4.06	4.18
5289	NASDAQ	CDMO	Wed, May 3, 2017	4.37	4.41	4.11	4.20
5288	NASDAQ	CDMO	Tue, May 2, 2017	4.53	4.54	4.27	4.39
5287	NASDAQ	CDMO	Mon, May 1, 2017	4.31	4.73	4.31	4.55
5286	NASDAQ	CDMO	Fri, Apr 28, 2017	4.15	4.34	4.13	4.31
5285	NASDAQ	CDMO	Thu, Apr 27, 2017	4.07	4.29	4.06	4.23
5284	NASDAQ	CDMO	Wed, Apr 26, 2017	4.13	4.19	4.13	4.13
5283	NASDAQ	CDMO	Tue, Apr 25, 2017	4.07	4.18	4.07	4.14
5282	NASDAQ	CDMO	Mon, Apr 24, 2017	4.11	4.16	4.02	4.09
5281	NASDAQ	CDMO	Fri, Apr 21, 2017	4.07	4.22	4.07	4.13
5280	NASDAQ	CDMO	Thu, Apr 20, 2017	3.92	4.18	3.90	4.07
5279	NASDAQ	CDMO	Wed, Apr 19, 2017	3.80	3.99	3.73	3.92
5278	NASDAQ	CDMO	Tue, Apr 18, 2017	3.72	3.83	3.66	3.80
5277	NASDAQ	CDMO	Mon, Apr 17, 2017	3.74	3.97	3.64	3.82
5276	NASDAQ	CDMO	Thu, Apr 13, 2017	3.78	3.84	3.36	3.77
5275	NASDAQ	CDMO	Wed, Apr 12, 2017	3.90	4.06	3.86	3.86
5274	NASDAQ	CDMO	Tue, Apr 11, 2017	4.33	4.36	3.89	4.03
5273	NASDAQ	CDMO	Mon, Apr 10, 2017	4.51	4.51	4.33	4.33
5272	NASDAQ	CDMO	Fri, Apr 7, 2017	4.45	4.54	4.31	4.51
5271	NASDAQ	CDMO	Thu, Apr 6, 2017	4.55	4.55	4.36	4.48
5270	NASDAQ	CDMO	Wed, Apr 5, 2017	4.36	4.55	4.34	4.45
5269	NASDAQ	CDMO	Tue, Apr 4, 2017	4.42	4.53	4.34	4.43
5268	NASDAQ	CDMO	Mon, Apr 3, 2017	4.55	4.62	4.31	4.46
5267	NASDAQ	CDMO	Fri, Mar 31, 2017	4.55	4.62	4.48	4.58
5266	NASDAQ	CDMO	Thu, Mar 30, 2017	4.69	4.89	4.55	4.70
5265	NASDAQ	CDMO	Wed, Mar 29, 2017	4.89	5.04	4.83	4.96
5264	NASDAQ	CDMO	Tue, Mar 28, 2017	4.98	5.04	4.88	4.90
5263	NASDAQ	CDMO	Mon, Mar 27, 2017	4.88	5.25	4.83	5.09
5262	NASDAQ	CDMO	Fri, Mar 24, 2017	4.75	5.04	4.60	4.94
5261	NASDAQ	CDMO	Thu, Mar 23, 2017	4.81	4.83	4.48	4.73
5260	NASDAQ	CDMO	Wed, Mar 22, 2017	5.05	5.06	4.69	4.81
5259	NASDAQ	CDMO	Tue, Mar 21, 2017	5.01	5.11	4.94	5.01
5258	NASDAQ	CDMO	Mon, Mar 20, 2017	4.90	5.06	4.78	4.97
5257	NASDAQ	CDMO	Fri, Mar 17, 2017	4.76	5.04	4.62	4.90
5256	NASDAQ	CDMO	Thu, Mar 16, 2017	4.90	4.90	4.62	4.78
5255	NASDAQ	CDMO	Wed, Mar 15, 2017	4.83	4.97	4.69	4.89
5254	NASDAQ	CDMO	Tue, Mar 14, 2017	4.84	4.97	4.34	4.97
5253	NASDAQ	CDMO	Mon, Mar 13, 2017	4.59	5.42	4.55	5.34
5252	NASDAQ	CDMO	Fri, Mar 10, 2017	4.20	4.58	4.03	4.56
5251	NASDAQ	CDMO	Thu, Mar 9, 2017	4.56	4.73	4.21	4.27
5250	NASDAQ	CDMO	Wed, Mar 8, 2017	4.76	4.83	4.59	4.76
5249	NASDAQ	CDMO	Tue, Mar 7, 2017	4.97	5.04	4.85	4.85
5248	NASDAQ	CDMO	Mon, Mar 6, 2017	5.01	5.04	4.70	4.97
5247	NASDAQ	CDMO	Fri, Mar 3, 2017	4.96	5.32	4.70	4.88
5246	NASDAQ	CDMO	Thu, Mar 2, 2017	4.12	4.62	4.07	4.55
5245	NASDAQ	CDMO	Wed, Mar 1, 2017	4.33	4.35	3.93	4.17
5244	NASDAQ	CDMO	Tue, Feb 28, 2017	3.99	4.26	3.93	4.24
5243	NASDAQ	CDMO	Mon, Feb 27, 2017	3.61	4.01	3.61	4.00
5242	NASDAQ	CDMO	Fri, Feb 24, 2017	3.38	3.60	3.38	3.60
5241	NASDAQ	CDMO	Thu, Feb 23, 2017	3.77	3.77	3.40	3.56
5240	NASDAQ	CDMO	Wed, Feb 22, 2017	3.50	3.74	3.40	3.71
5239	NASDAQ	CDMO	Tue, Feb 21, 2017	4.06	4.13	3.22	3.35
5238	NASDAQ	CDMO	Fri, Feb 17, 2017	3.18	4.62	3.16	3.85
5237	NASDAQ	CDMO	Thu, Feb 16, 2017	2.80	3.15	2.77	3.10
5236	NASDAQ	CDMO	Wed, Feb 15, 2017	2.61	2.77	2.58	2.70
5235	NASDAQ	CDMO	Tue, Feb 14, 2017	2.60	2.68	2.53	2.61
5234	NASDAQ	CDMO	Mon, Feb 13, 2017	2.51	2.68	2.49	2.59
5233	NASDAQ	CDMO	Fri, Feb 10, 2017	2.66	2.66	2.42	2.50
5232	NASDAQ	CDMO	Thu, Feb 9, 2017	2.31	2.57	2.27	2.51
5231	NASDAQ	CDMO	Wed, Feb 8, 2017	2.29	2.29	2.17	2.26
5230	NASDAQ	CDMO	Tue, Feb 7, 2017	2.26	2.30	2.24	2.27
5229	NASDAQ	CDMO	Mon, Feb 6, 2017	2.18	2.28	2.12	2.26
5228	NASDAQ	CDMO	Fri, Feb 3, 2017	2.15	2.25	2.10	2.19
5227	NASDAQ	CDMO	Thu, Feb 2, 2017	2.21	2.21	2.10	2.17
5226	NASDAQ	CDMO	Wed, Feb 1, 2017	2.10	2.17	2.07	2.17
5225	NASDAQ	CDMO	Tue, Jan 31, 2017	2.10	2.16	2.01	2.10
5224	NASDAQ	CDMO	Mon, Jan 30, 2017	2.10	2.13	1.98	2.01
5223	NASDAQ	CDMO	Fri, Jan 27, 2017	2.10	2.17	2.06	2.06
5222	NASDAQ	CDMO	Thu, Jan 26, 2017	2.12	2.21	2.10	2.12
5221	NASDAQ	CDMO	Wed, Jan 25, 2017	2.15	2.20	2.10	2.12
5220	NASDAQ	CDMO	Tue, Jan 24, 2017	2.04	2.17	2.00	2.14
5219	NASDAQ	CDMO	Mon, Jan 23, 2017	2.08	2.08	1.98	2.04
5218	NASDAQ	CDMO	Fri, Jan 20, 2017	2.04	2.10	1.98	2.01
5217	NASDAQ	CDMO	Thu, Jan 19, 2017	2.10	2.10	2.00	2.03
5216	NASDAQ	CDMO	Wed, Jan 18, 2017	2.10	2.15	2.03	2.11
5215	NASDAQ	CDMO	Tue, Jan 17, 2017	2.10	2.10	2.03	2.03
5214	NASDAQ	CDMO	Fri, Jan 13, 2017	2.08	2.08	2.00	2.03
5213	NASDAQ	CDMO	Thu, Jan 12, 2017	2.01	2.06	1.97	2.04
5212	NASDAQ	CDMO	Wed, Jan 11, 2017	2.09	2.10	2.00	2.03
5211	NASDAQ	CDMO	Tue, Jan 10, 2017	2.08	2.11	2.08	2.08
5210	NASDAQ	CDMO	Mon, Jan 9, 2017	2.10	2.14	2.07	2.08
5209	NASDAQ	CDMO	Fri, Jan 6, 2017	2.14	2.14	2.08	2.10
5208	NASDAQ	CDMO	Thu, Jan 5, 2017	2.16	2.17	2.07	2.10
5207	NASDAQ	CDMO	Wed, Jan 4, 2017	2.14	2.17	2.13	2.16
5206	NASDAQ	CDMO	Tue, Jan 3, 2017	2.17	2.21	2.12	2.12
5205	NASDAQ	CDMO	Fri, Dec 30, 2016	2.18	2.22	2.03	2.16
5204	NASDAQ	CDMO	Thu, Dec 29, 2016	2.27	2.31	2.17	2.21
5203	NASDAQ	CDMO	Wed, Dec 28, 2016	2.33	2.49	2.27	2.27
5202	NASDAQ	CDMO	Tue, Dec 27, 2016	2.34	2.52	2.33	2.50
5201	NASDAQ	CDMO	Fri, Dec 23, 2016	2.17	2.41	2.11	2.35
5200	NASDAQ	CDMO	Thu, Dec 22, 2016	2.17	2.23	2.10	2.16
5199	NASDAQ	CDMO	Wed, Dec 21, 2016	2.14	2.20	2.10	2.15
5198	NASDAQ	CDMO	Tue, Dec 20, 2016	2.18	2.21	2.10	2.16
5197	NASDAQ	CDMO	Mon, Dec 19, 2016	2.19	2.31	2.18	2.23
5196	NASDAQ	CDMO	Fri, Dec 16, 2016	2.10	2.24	2.10	2.18
5195	NASDAQ	CDMO	Thu, Dec 15, 2016	2.28	2.49	2.18	2.25
5194	NASDAQ	CDMO	Wed, Dec 14, 2016	2.28	2.31	2.17	2.18
5193	NASDAQ	CDMO	Tue, Dec 13, 2016	2.45	2.51	2.29	2.29
5192	NASDAQ	CDMO	Mon, Dec 12, 2016	2.73	2.80	2.45	2.59
5191	NASDAQ	CDMO	Fri, Dec 9, 2016	2.28	2.85	2.28	2.80
5190	NASDAQ	CDMO	Thu, Dec 8, 2016	2.36	2.36	2.15	2.26
5189	NASDAQ	CDMO	Wed, Dec 7, 2016	2.21	2.22	2.14	2.14
5188	NASDAQ	CDMO	Tue, Dec 6, 2016	2.16	2.19	2.16	2.19
5187	NASDAQ	CDMO	Mon, Dec 5, 2016	2.17	2.17	2.14	2.16
5186	NASDAQ	CDMO	Fri, Dec 2, 2016	2.17	2.17	2.10	2.13
5185	NASDAQ	CDMO	Thu, Dec 1, 2016	2.11	2.12	2.09	2.11
5184	NASDAQ	CDMO	Wed, Nov 30, 2016	2.14	2.17	2.09	2.11
5183	NASDAQ	CDMO	Tue, Nov 29, 2016	2.10	2.13	2.10	2.12
5182	NASDAQ	CDMO	Mon, Nov 28, 2016	2.15	2.15	2.10	2.11
5181	NASDAQ	CDMO	Fri, Nov 25, 2016	2.17	2.20	2.10	2.15
5180	NASDAQ	CDMO	Wed, Nov 23, 2016	2.13	2.17	2.10	2.16
5179	NASDAQ	CDMO	Tue, Nov 22, 2016	2.21	2.21	2.10	2.13
5178	NASDAQ	CDMO	Mon, Nov 21, 2016	2.20	2.24	2.17	2.21
5177	NASDAQ	CDMO	Fri, Nov 18, 2016	2.18	2.21	2.17	2.19
5176	NASDAQ	CDMO	Thu, Nov 17, 2016	2.24	2.24	2.17	2.18
5175	NASDAQ	CDMO	Wed, Nov 16, 2016	2.24	2.26	2.21	2.23
5174	NASDAQ	CDMO	Tue, Nov 15, 2016	2.35	2.37	2.21	2.24
5173	NASDAQ	CDMO	Mon, Nov 14, 2016	2.31	2.44	2.22	2.36
5172	NASDAQ	CDMO	Fri, Nov 11, 2016	2.24	2.27	2.16	2.18
5171	NASDAQ	CDMO	Thu, Nov 10, 2016	2.15	2.24	2.11	2.23
5170	NASDAQ	CDMO	Wed, Nov 9, 2016	2.10	2.17	2.10	2.15
5169	NASDAQ	CDMO	Tue, Nov 8, 2016	2.18	2.21	2.07	2.11
5168	NASDAQ	CDMO	Mon, Nov 7, 2016	2.09	2.20	2.09	2.13
5167	NASDAQ	CDMO	Fri, Nov 4, 2016	2.14	2.14	2.03	2.06
5166	NASDAQ	CDMO	Thu, Nov 3, 2016	2.10	2.17	2.03	2.03
5165	NASDAQ	CDMO	Wed, Nov 2, 2016	2.17	2.17	2.10	2.15
5164	NASDAQ	CDMO	Tue, Nov 1, 2016	2.45	2.45	2.21	2.23
5163	NASDAQ	CDMO	Mon, Oct 31, 2016	2.37	2.45	2.25	2.36
5162	NASDAQ	CDMO	Fri, Oct 28, 2016	2.32	2.38	2.19	2.31
5161	NASDAQ	CDMO	Thu, Oct 27, 2016	2.37	2.39	2.33	2.35
5160	NASDAQ	CDMO	Wed, Oct 26, 2016	2.42	2.42	2.35	2.36
5159	NASDAQ	CDMO	Tue, Oct 25, 2016	2.49	2.50	2.42	2.43
5158	NASDAQ	CDMO	Mon, Oct 24, 2016	2.58	2.66	2.49	2.50
5157	NASDAQ	CDMO	Fri, Oct 21, 2016	2.46	2.49	2.38	2.41
5156	NASDAQ	CDMO	Thu, Oct 20, 2016	2.38	2.58	2.37	2.46
5155	NASDAQ	CDMO	Wed, Oct 19, 2016	2.38	2.41	2.35	2.37
5154	NASDAQ	CDMO	Tue, Oct 18, 2016	2.37	2.43	2.31	2.35
5153	NASDAQ	CDMO	Mon, Oct 17, 2016	2.38	2.42	2.25	2.35
5152	NASDAQ	CDMO	Fri, Oct 14, 2016	2.52	2.56	2.32	2.38
5151	NASDAQ	CDMO	Thu, Oct 13, 2016	2.59	2.63	2.45	2.51
5150	NASDAQ	CDMO	Wed, Oct 12, 2016	2.67	2.72	2.53	2.59
5149	NASDAQ	CDMO	Tue, Oct 11, 2016	2.70	2.73	2.65	2.70
5148	NASDAQ	CDMO	Mon, Oct 10, 2016	3.01	3.06	2.59	2.76
5147	NASDAQ	CDMO	Fri, Oct 7, 2016	3.01	3.11	2.99	3.04
5146	NASDAQ	CDMO	Thu, Oct 6, 2016	3.10	3.10	2.99	3.03
5145	NASDAQ	CDMO	Wed, Oct 5, 2016	2.98	3.08	2.98	3.05
5144	NASDAQ	CDMO	Tue, Oct 4, 2016	3.04	3.08	2.95	2.98
5143	NASDAQ	CDMO	Mon, Oct 3, 2016	3.14	3.15	2.94	3.05
5142	NASDAQ	CDMO	Fri, Sep 30, 2016	3.01	3.08	2.91	3.01
5141	NASDAQ	CDMO	Thu, Sep 29, 2016	3.08	3.15	2.94	2.98
5140	NASDAQ	CDMO	Wed, Sep 28, 2016	3.12	3.15	2.98	3.02
5139	NASDAQ	CDMO	Tue, Sep 27, 2016	3.17	3.64	2.97	3.01
5138	NASDAQ	CDMO	Mon, Sep 26, 2016	2.80	2.94	2.76	2.92
5137	NASDAQ	CDMO	Fri, Sep 23, 2016	2.87	2.94	2.79	2.87
5136	NASDAQ	CDMO	Thu, Sep 22, 2016	3.14	3.15	2.91	2.93
5135	NASDAQ	CDMO	Wed, Sep 21, 2016	2.80	3.40	2.80	2.97
5134	NASDAQ	CDMO	Tue, Sep 20, 2016	2.59	2.68	2.59	2.67
5133	NASDAQ	CDMO	Mon, Sep 19, 2016	2.70	2.73	2.59	2.60
5132	NASDAQ	CDMO	Fri, Sep 16, 2016	2.67	2.80	2.63	2.69
5131	NASDAQ	CDMO	Thu, Sep 15, 2016	2.68	2.68	2.63	2.68
5130	NASDAQ	CDMO	Wed, Sep 14, 2016	2.79	2.79	2.64	2.67
5129	NASDAQ	CDMO	Tue, Sep 13, 2016	2.71	2.74	2.59	2.64
5128	NASDAQ	CDMO	Mon, Sep 12, 2016	2.71	2.75	2.66	2.71
5127	NASDAQ	CDMO	Fri, Sep 9, 2016	2.73	2.80	2.66	2.74
5126	NASDAQ	CDMO	Thu, Sep 8, 2016	3.00	3.01	2.80	2.93
5125	NASDAQ	CDMO	Wed, Sep 7, 2016	3.01	3.01	2.81	2.87
5124	NASDAQ	CDMO	Tue, Sep 6, 2016	2.70	3.11	2.66	2.83
5123	NASDAQ	CDMO	Fri, Sep 2, 2016	2.59	2.70	2.52	2.63
5122	NASDAQ	CDMO	Thu, Sep 1, 2016	2.59	2.59	2.52	2.52
5121	NASDAQ	CDMO	Wed, Aug 31, 2016	2.53	2.59	2.46	2.53
5120	NASDAQ	CDMO	Tue, Aug 30, 2016	2.58	2.59	2.52	2.53
5119	NASDAQ	CDMO	Mon, Aug 29, 2016	2.51	2.61	2.46	2.58
5118	NASDAQ	CDMO	Fri, Aug 26, 2016	2.52	2.55	2.49	2.51
5117	NASDAQ	CDMO	Thu, Aug 25, 2016	2.58	2.61	2.52	2.52
5116	NASDAQ	CDMO	Wed, Aug 24, 2016	2.61	2.63	2.55	2.58
5115	NASDAQ	CDMO	Tue, Aug 23, 2016	2.59	2.63	2.56	2.60
5114	NASDAQ	CDMO	Mon, Aug 22, 2016	2.52	2.59	2.52	2.54
5113	NASDAQ	CDMO	Fri, Aug 19, 2016	2.59	2.59	2.49	2.51
5112	NASDAQ	CDMO	Thu, Aug 18, 2016	2.52	2.59	2.46	2.56
5111	NASDAQ	CDMO	Wed, Aug 17, 2016	2.56	2.59	2.45	2.50
5110	NASDAQ	CDMO	Tue, Aug 16, 2016	2.53	2.59	2.47	2.54
5109	NASDAQ	CDMO	Mon, Aug 15, 2016	2.59	2.61	2.52	2.55
5108	NASDAQ	CDMO	Fri, Aug 12, 2016	2.56	2.65	2.52	2.59
5107	NASDAQ	CDMO	Thu, Aug 11, 2016	2.59	2.65	2.52	2.55
5106	NASDAQ	CDMO	Wed, Aug 10, 2016	2.63	2.70	2.59	2.62
5105	NASDAQ	CDMO	Tue, Aug 9, 2016	2.56	2.72	2.56	2.60
5104	NASDAQ	CDMO	Mon, Aug 8, 2016	2.66	2.72	2.63	2.63
5103	NASDAQ	CDMO	Fri, Aug 5, 2016	2.60	2.66	2.52	2.63
5102	NASDAQ	CDMO	Thu, Aug 4, 2016	2.46	2.63	2.45	2.59
5101	NASDAQ	CDMO	Wed, Aug 3, 2016	2.49	2.56	2.45	2.47
5100	NASDAQ	CDMO	Tue, Aug 2, 2016	2.53	2.63	2.49	2.51
5099	NASDAQ	CDMO	Mon, Aug 1, 2016	2.66	2.66	2.52	2.56
5098	NASDAQ	CDMO	Fri, Jul 29, 2016	2.72	2.73	2.54	2.60
5097	NASDAQ	CDMO	Thu, Jul 28, 2016	2.56	2.70	2.56	2.66
5096	NASDAQ	CDMO	Wed, Jul 27, 2016	2.58	2.66	2.58	2.59
5095	NASDAQ	CDMO	Tue, Jul 26, 2016	2.59	2.65	2.58	2.61
5094	NASDAQ	CDMO	Mon, Jul 25, 2016	2.72	2.77	2.60	2.61
5093	NASDAQ	CDMO	Fri, Jul 22, 2016	2.66	2.80	2.63	2.67
5092	NASDAQ	CDMO	Thu, Jul 21, 2016	2.70	2.80	2.66	2.67
5091	NASDAQ	CDMO	Wed, Jul 20, 2016	2.66	2.77	2.63	2.71
5090	NASDAQ	CDMO	Tue, Jul 19, 2016	2.80	2.80	2.66	2.67
5089	NASDAQ	CDMO	Mon, Jul 18, 2016	2.70	2.80	2.56	2.77
5088	NASDAQ	CDMO	Fri, Jul 15, 2016	2.87	2.89	2.70	2.70
5087	NASDAQ	CDMO	Thu, Jul 14, 2016	2.87	3.15	2.72	3.04
5086	NASDAQ	CDMO	Wed, Jul 13, 2016	2.94	2.94	2.71	2.72
5085	NASDAQ	CDMO	Tue, Jul 12, 2016	2.82	2.99	2.82	2.88
5084	NASDAQ	CDMO	Mon, Jul 11, 2016	2.80	2.94	2.75	2.82
5083	NASDAQ	CDMO	Fri, Jul 8, 2016	2.73	2.80	2.66	2.73
5082	NASDAQ	CDMO	Thu, Jul 7, 2016	2.63	2.76	2.63	2.66
5081	NASDAQ	CDMO	Wed, Jul 6, 2016	2.63	2.73	2.56	2.63
5080	NASDAQ	CDMO	Tue, Jul 5, 2016	2.73	2.83	2.61	2.69
5079	NASDAQ	CDMO	Fri, Jul 1, 2016	2.59	2.87	2.59	2.79
5078	NASDAQ	CDMO	Thu, Jun 30, 2016	2.66	2.73	2.52	2.55
5077	NASDAQ	CDMO	Wed, Jun 29, 2016	2.70	2.72	2.52	2.59
5076	NASDAQ	CDMO	Tue, Jun 28, 2016	2.55	2.73	2.55	2.59
5075	NASDAQ	CDMO	Mon, Jun 27, 2016	2.63	2.80	2.46	2.52
5074	NASDAQ	CDMO	Fri, Jun 24, 2016	2.66	2.80	2.66	2.73
5073	NASDAQ	CDMO	Thu, Jun 23, 2016	2.80	2.87	2.74	2.83
5072	NASDAQ	CDMO	Wed, Jun 22, 2016	2.80	2.87	2.73	2.76
5071	NASDAQ	CDMO	Tue, Jun 21, 2016	3.01	3.08	2.80	2.82
5070	NASDAQ	CDMO	Mon, Jun 20, 2016	3.01	3.12	2.93	2.96
5069	NASDAQ	CDMO	Fri, Jun 17, 2016	3.08	3.11	2.94	2.95
5068	NASDAQ	CDMO	Thu, Jun 16, 2016	3.09	3.22	2.96	3.02
5067	NASDAQ	CDMO	Wed, Jun 15, 2016	3.08	3.23	3.04	3.11
5066	NASDAQ	CDMO	Tue, Jun 14, 2016	3.19	3.29	3.01	3.04
5065	NASDAQ	CDMO	Mon, Jun 13, 2016	3.21	3.24	3.01	3.15
5064	NASDAQ	CDMO	Fri, Jun 10, 2016	3.16	3.40	3.08	3.12
5063	NASDAQ	CDMO	Thu, Jun 9, 2016	3.49	3.64	3.23	3.23
5062	NASDAQ	CDMO	Wed, Jun 8, 2016	3.50	3.55	3.43	3.48
5061	NASDAQ	CDMO	Tue, Jun 7, 2016	3.50	3.54	3.43	3.50
5060	NASDAQ	CDMO	Mon, Jun 6, 2016	3.57	3.62	3.43	3.52
5059	NASDAQ	CDMO	Fri, Jun 3, 2016	3.53	3.64	3.29	3.38
5058	NASDAQ	CDMO	Thu, Jun 2, 2016	3.59	4.69	3.43	3.50
5057	NASDAQ	CDMO	Wed, Jun 1, 2016	3.01	3.04	2.84	3.01
5056	NASDAQ	CDMO	Tue, May 31, 2016	2.87	3.08	2.87	2.95
5055	NASDAQ	CDMO	Fri, May 27, 2016	2.87	2.94	2.87	2.90
5054	NASDAQ	CDMO	Thu, May 26, 2016	3.01	3.01	2.81	2.87
5053	NASDAQ	CDMO	Wed, May 25, 2016	2.86	3.01	2.80	2.97
5052	NASDAQ	CDMO	Tue, May 24, 2016	2.91	2.91	2.66	2.82
5051	NASDAQ	CDMO	Mon, May 23, 2016	2.80	2.84	2.73	2.76
5050	NASDAQ	CDMO	Fri, May 20, 2016	2.73	2.80	2.59	2.73
5049	NASDAQ	CDMO	Thu, May 19, 2016	2.66	2.72	2.49	2.66
5048	NASDAQ	CDMO	Wed, May 18, 2016	2.66	2.73	2.59	2.66
5047	NASDAQ	CDMO	Tue, May 17, 2016	2.60	2.80	2.59	2.66
5046	NASDAQ	CDMO	Mon, May 16, 2016	2.53	2.71	2.52	2.71
5045	NASDAQ	CDMO	Fri, May 13, 2016	2.52	2.72	2.52	2.58
5044	NASDAQ	CDMO	Thu, May 12, 2016	2.44	2.61	2.33	2.52
5043	NASDAQ	CDMO	Wed, May 11, 2016	2.37	2.73	2.24	2.52
5042	NASDAQ	CDMO	Tue, May 10, 2016	2.24	2.38	2.17	2.33
5041	NASDAQ	CDMO	Mon, May 9, 2016	2.24	2.37	2.05	2.29
5040	NASDAQ	CDMO	Fri, May 6, 2016	2.38	2.38	2.26	2.31
5039	NASDAQ	CDMO	Thu, May 5, 2016	2.38	2.42	2.31	2.31
5038	NASDAQ	CDMO	Wed, May 4, 2016	2.52	2.55	2.31	2.34
5037	NASDAQ	CDMO	Tue, May 3, 2016	2.59	2.66	2.46	2.48
5036	NASDAQ	CDMO	Mon, May 2, 2016	2.46	2.59	2.45	2.59
5035	NASDAQ	CDMO	Fri, Apr 29, 2016	2.52	2.57	2.45	2.48
5034	NASDAQ	CDMO	Thu, Apr 28, 2016	2.73	2.77	2.59	2.60
5033	NASDAQ	CDMO	Wed, Apr 27, 2016	2.76	2.81	2.66	2.73
5032	NASDAQ	CDMO	Tue, Apr 26, 2016	2.84	2.84	2.73	2.77
5031	NASDAQ	CDMO	Mon, Apr 25, 2016	2.80	2.87	2.73	2.77
5030	NASDAQ	CDMO	Fri, Apr 22, 2016	2.80	2.85	2.77	2.81
5029	NASDAQ	CDMO	Thu, Apr 21, 2016	2.87	2.87	2.73	2.80
5028	NASDAQ	CDMO	Wed, Apr 20, 2016	2.87	2.87	2.80	2.80
5027	NASDAQ	CDMO	Tue, Apr 19, 2016	2.87	2.91	2.75	2.85
5026	NASDAQ	CDMO	Mon, Apr 18, 2016	2.72	2.87	2.66	2.80
5025	NASDAQ	CDMO	Fri, Apr 15, 2016	2.66	2.80	2.66	2.77
5024	NASDAQ	CDMO	Thu, Apr 14, 2016	2.87	2.88	2.66	2.69
5023	NASDAQ	CDMO	Wed, Apr 13, 2016	2.66	2.92	2.64	2.84
5022	NASDAQ	CDMO	Tue, Apr 12, 2016	2.53	2.66	2.52	2.62
5021	NASDAQ	CDMO	Mon, Apr 11, 2016	2.59	2.69	2.46	2.58
5020	NASDAQ	CDMO	Fri, Apr 8, 2016	2.61	2.73	2.45	2.52
5019	NASDAQ	CDMO	Thu, Apr 7, 2016	2.73	2.80	2.59	2.66
5018	NASDAQ	CDMO	Wed, Apr 6, 2016	2.73	2.80	2.63	2.74
5017	NASDAQ	CDMO	Tue, Apr 5, 2016	2.74	2.74	2.74	2.66
5016	NASDAQ	CDMO	Mon, Apr 4, 2016	2.84	2.87	2.73	2.74
5015	NASDAQ	CDMO	Fri, Apr 1, 2016	2.93	2.93	2.80	2.84
5014	NASDAQ	CDMO	Thu, Mar 31, 2016	2.89	3.03	2.87	2.82
5013	NASDAQ	CDMO	Wed, Mar 30, 2016	2.80	2.93	2.74	2.82
5012	NASDAQ	CDMO	Tue, Mar 29, 2016	2.84	2.84	2.63	2.79
5011	NASDAQ	CDMO	Mon, Mar 28, 2016	2.81	2.87	2.70	2.79
5010	NASDAQ	CDMO	Thu, Mar 24, 2016	2.79	2.79	2.79	2.87
5009	NASDAQ	CDMO	Wed, Mar 23, 2016	2.87	2.90	2.73	2.79
5008	NASDAQ	CDMO	Tue, Mar 22, 2016	2.94	2.98	2.80	2.87
5007	NASDAQ	CDMO	Mon, Mar 21, 2016	3.02	3.33	2.91	2.94
5006	NASDAQ	CDMO	Fri, Mar 18, 2016	3.01	3.29	2.75	3.08
5005	NASDAQ	CDMO	Thu, Mar 17, 2016	2.79	2.87	2.73	2.80
5004	NASDAQ	CDMO	Wed, Mar 16, 2016	2.73	2.87	2.66	2.80
5003	NASDAQ	CDMO	Tue, Mar 15, 2016	2.85	2.85	2.85	2.87
5002	NASDAQ	CDMO	Mon, Mar 14, 2016	2.81	2.97	2.80	2.85
5001	NASDAQ	CDMO	Fri, Mar 11, 2016	3.07	3.08	2.77	2.85
5000	NASDAQ	CDMO	Thu, Mar 10, 2016	2.94	2.94	2.80	2.81
4999	NASDAQ	CDMO	Wed, Mar 9, 2016	3.22	3.33	2.94	3.04
4998	NASDAQ	CDMO	Tue, Mar 8, 2016	3.64	4.13	3.22	3.22
4997	NASDAQ	CDMO	Mon, Mar 7, 2016	3.36	3.50	3.08	3.43
4996	NASDAQ	CDMO	Fri, Mar 4, 2016	2.32	2.32	2.32	2.98
4995	NASDAQ	CDMO	Thu, Mar 3, 2016	2.45	2.45	2.45	2.32
4994	NASDAQ	CDMO	Wed, Mar 2, 2016	2.66	2.73	2.32	2.70
4993	NASDAQ	CDMO	Tue, Mar 1, 2016	2.80	2.80	2.80	2.70
4992	NASDAQ	CDMO	Mon, Feb 29, 2016	2.80	3.15	2.66	2.86
4991	NASDAQ	CDMO	Fri, Feb 26, 2016	2.66	2.94	2.59	2.86
4990	NASDAQ	CDMO	Thu, Feb 25, 2016	7.35	7.53	7.14	7.49
4989	NASDAQ	CDMO	Wed, Feb 24, 2016	7.35	7.42	7.00	7.35
4988	NASDAQ	CDMO	Tue, Feb 23, 2016	7.49	7.63	6.59	7.35
4987	NASDAQ	CDMO	Mon, Feb 22, 2016	7.14	7.84	7.14	7.42
4986	NASDAQ	CDMO	Fri, Feb 19, 2016	7.14	7.14	7.00	7.07
4985	NASDAQ	CDMO	Thu, Feb 18, 2016	6.86	7.28	6.72	7.00
4984	NASDAQ	CDMO	Wed, Feb 17, 2016	6.44	6.86	6.37	6.86
4983	NASDAQ	CDMO	Tue, Feb 16, 2016	6.30	6.58	6.30	6.44
4982	NASDAQ	CDMO	Fri, Feb 12, 2016	6.30	6.37	5.95	6.30
4981	NASDAQ	CDMO	Thu, Feb 11, 2016	5.95	6.30	5.95	6.16
4980	NASDAQ	CDMO	Wed, Feb 10, 2016	6.09	6.37	6.02	6.02
4979	NASDAQ	CDMO	Tue, Feb 9, 2016	5.95	6.36	5.95	6.16
4978	NASDAQ	CDMO	Mon, Feb 8, 2016	6.09	6.33	5.88	6.15
4977	NASDAQ	CDMO	Fri, Feb 5, 2016	6.30	6.48	6.09	6.09
4976	NASDAQ	CDMO	Thu, Feb 4, 2016	6.65	6.69	6.16	6.30
4975	NASDAQ	CDMO	Wed, Feb 3, 2016	6.37	6.71	6.09	6.58
4974	NASDAQ	CDMO	Tue, Feb 2, 2016	6.65	6.72	6.31	6.44
4973	NASDAQ	CDMO	Mon, Feb 1, 2016	6.93	7.00	6.51	6.74
4972	NASDAQ	CDMO	Fri, Jan 29, 2016	7.00	7.42	6.79	6.86
4971	NASDAQ	CDMO	Thu, Jan 28, 2016	7.14	7.28	7.00	7.07
4970	NASDAQ	CDMO	Wed, Jan 27, 2016	7.35	7.63	7.07	7.07
4969	NASDAQ	CDMO	Tue, Jan 26, 2016	7.28	7.49	7.00	7.42
4968	NASDAQ	CDMO	Mon, Jan 25, 2016	7.14	7.49	7.14	7.21
4967	NASDAQ	CDMO	Fri, Jan 22, 2016	6.79	7.35	6.65	7.14
4966	NASDAQ	CDMO	Thu, Jan 21, 2016	6.72	6.86	6.44	6.58
4965	NASDAQ	CDMO	Wed, Jan 20, 2016	6.30	6.72	6.02	6.68
4964	NASDAQ	CDMO	Tue, Jan 19, 2016	7.07	7.07	6.23	6.53
4963	NASDAQ	CDMO	Fri, Jan 15, 2016	7.07	7.21	6.72	6.97
4962	NASDAQ	CDMO	Thu, Jan 14, 2016	7.21	7.35	6.72	7.14
4961	NASDAQ	CDMO	Wed, Jan 13, 2016	7.70	7.70	7.00	7.07
4960	NASDAQ	CDMO	Tue, Jan 12, 2016	7.49	7.70	7.14	7.42
4959	NASDAQ	CDMO	Mon, Jan 11, 2016	7.49	7.77	7.28	7.49
4958	NASDAQ	CDMO	Fri, Jan 8, 2016	7.84	7.98	7.49	7.49
4957	NASDAQ	CDMO	Thu, Jan 7, 2016	7.84	7.84	7.56	7.63
4956	NASDAQ	CDMO	Wed, Jan 6, 2016	8.05	8.19	7.84	7.91
4955	NASDAQ	CDMO	Tue, Jan 5, 2016	8.05	8.26	7.98	8.12
4954	NASDAQ	CDMO	Mon, Jan 4, 2016	8.12	8.19	7.91	8.12
4953	NASDAQ	CDMO	Thu, Dec 31, 2015	8.19	8.26	7.98	8.19
4952	NASDAQ	CDMO	Wed, Dec 30, 2015	8.40	8.40	8.05	8.19
4951	NASDAQ	CDMO	Tue, Dec 29, 2015	8.61	8.61	8.12	8.33
4950	NASDAQ	CDMO	Mon, Dec 28, 2015	9.03	9.03	8.33	8.54
4949	NASDAQ	CDMO	Thu, Dec 24, 2015	8.96	9.17	8.96	9.03
4948	NASDAQ	CDMO	Wed, Dec 23, 2015	8.96	9.03	8.89	9.03
4947	NASDAQ	CDMO	Tue, Dec 22, 2015	8.75	8.96	8.68	8.82
4946	NASDAQ	CDMO	Mon, Dec 21, 2015	8.40	8.82	8.40	8.75
4945	NASDAQ	CDMO	Fri, Dec 18, 2015	8.26	8.47	8.19	8.33
4944	NASDAQ	CDMO	Thu, Dec 17, 2015	8.05	8.40	8.05	8.26
4943	NASDAQ	CDMO	Wed, Dec 16, 2015	8.12	8.12	7.91	8.05
4942	NASDAQ	CDMO	Tue, Dec 15, 2015	8.26	8.33	7.98	8.12
4941	NASDAQ	CDMO	Mon, Dec 14, 2015	8.26	8.40	7.91	8.12
4940	NASDAQ	CDMO	Fri, Dec 11, 2015	8.40	8.96	8.19	8.33
4939	NASDAQ	CDMO	Thu, Dec 10, 2015	8.40	8.75	8.33	8.54
4938	NASDAQ	CDMO	Wed, Dec 9, 2015	8.47	8.67	8.40	8.40
4937	NASDAQ	CDMO	Tue, Dec 8, 2015	8.61	8.68	8.33	8.54
4936	NASDAQ	CDMO	Mon, Dec 7, 2015	8.75	8.96	8.54	8.61
4935	NASDAQ	CDMO	Fri, Dec 4, 2015	8.61	8.68	8.41	8.61
4934	NASDAQ	CDMO	Thu, Dec 3, 2015	9.17	9.17	8.61	8.61
4933	NASDAQ	CDMO	Wed, Dec 2, 2015	8.96	9.17	8.82	9.10
4932	NASDAQ	CDMO	Tue, Dec 1, 2015	8.96	9.03	8.82	8.89
4931	NASDAQ	CDMO	Mon, Nov 30, 2015	9.17	9.28	9.03	9.03
4930	NASDAQ	CDMO	Fri, Nov 27, 2015	9.10	9.24	8.96	9.17
4929	NASDAQ	CDMO	Wed, Nov 25, 2015	8.61	9.03	8.40	8.82
4928	NASDAQ	CDMO	Tue, Nov 24, 2015	8.05	8.75	7.98	8.54
4927	NASDAQ	CDMO	Mon, Nov 23, 2015	8.05	8.12	7.91	8.05
4926	NASDAQ	CDMO	Fri, Nov 20, 2015	8.12	8.12	7.91	7.98
4925	NASDAQ	CDMO	Thu, Nov 19, 2015	7.91	8.12	7.91	8.05
4924	NASDAQ	CDMO	Wed, Nov 18, 2015	7.84	7.98	7.83	7.98
4923	NASDAQ	CDMO	Tue, Nov 17, 2015	7.84	7.98	7.70	7.91
4922	NASDAQ	CDMO	Mon, Nov 16, 2015	7.84	8.05	7.74	7.84
4921	NASDAQ	CDMO	Fri, Nov 13, 2015	7.98	8.26	7.77	7.84
4920	NASDAQ	CDMO	Thu, Nov 12, 2015	8.40	8.40	7.91	7.91
4919	NASDAQ	CDMO	Wed, Nov 11, 2015	8.68	8.96	8.33	8.40
4918	NASDAQ	CDMO	Tue, Nov 10, 2015	8.12	8.54	8.12	8.47
4917	NASDAQ	CDMO	Mon, Nov 9, 2015	8.12	8.40	7.98	8.12
4916	NASDAQ	CDMO	Fri, Nov 6, 2015	7.84	8.05	7.70	7.84
4915	NASDAQ	CDMO	Thu, Nov 5, 2015	8.05	8.12	7.63	7.91
4914	NASDAQ	CDMO	Wed, Nov 4, 2015	8.19	8.26	7.98	8.05
4913	NASDAQ	CDMO	Tue, Nov 3, 2015	7.98	8.19	7.98	8.12
4912	NASDAQ	CDMO	Mon, Nov 2, 2015	7.98	8.26	7.91	8.19
4911	NASDAQ	CDMO	Fri, Oct 30, 2015	7.84	7.84	7.63	7.84
4910	NASDAQ	CDMO	Thu, Oct 29, 2015	8.19	8.19	7.70	7.77
4909	NASDAQ	CDMO	Wed, Oct 28, 2015	7.35	8.19	7.21	8.19
4908	NASDAQ	CDMO	Tue, Oct 27, 2015	7.63	7.77	7.14	7.28
4907	NASDAQ	CDMO	Mon, Oct 26, 2015	7.49	7.70	7.35	7.63
4906	NASDAQ	CDMO	Fri, Oct 23, 2015	7.49	7.56	7.34	7.49
4905	NASDAQ	CDMO	Thu, Oct 22, 2015	7.35	7.49	7.21	7.42
4904	NASDAQ	CDMO	Wed, Oct 21, 2015	7.56	7.63	7.21	7.35
4903	NASDAQ	CDMO	Tue, Oct 20, 2015	7.49	7.70	7.42	7.56
4902	NASDAQ	CDMO	Mon, Oct 19, 2015	7.63	7.84	7.35	7.42
4901	NASDAQ	CDMO	Fri, Oct 16, 2015	7.42	7.70	7.14	7.70
4900	NASDAQ	CDMO	Thu, Oct 15, 2015	7.77	7.77	7.07	7.35
4899	NASDAQ	CDMO	Wed, Oct 14, 2015	7.14	7.56	6.79	7.28
4898	NASDAQ	CDMO	Tue, Oct 13, 2015	7.28	7.42	7.14	7.14
4897	NASDAQ	CDMO	Mon, Oct 12, 2015	7.56	7.70	7.35	7.42
4896	NASDAQ	CDMO	Fri, Oct 9, 2015	7.56	7.63	7.46	7.49
4895	NASDAQ	CDMO	Thu, Oct 8, 2015	7.35	7.56	7.35	7.49
4894	NASDAQ	CDMO	Wed, Oct 7, 2015	7.21	7.49	7.14	7.49
4893	NASDAQ	CDMO	Tue, Oct 6, 2015	7.49	7.63	7.14	7.28
4892	NASDAQ	CDMO	Mon, Oct 5, 2015	7.63	7.77	7.28	7.56
4891	NASDAQ	CDMO	Fri, Oct 2, 2015	7.21	7.56	7.14	7.56
4890	NASDAQ	CDMO	Thu, Oct 1, 2015	7.28	7.35	6.93	7.35
4889	NASDAQ	CDMO	Wed, Sep 30, 2015	7.21	7.28	6.79	7.14
4888	NASDAQ	CDMO	Tue, Sep 29, 2015	7.00	7.14	6.79	7.07
4887	NASDAQ	CDMO	Mon, Sep 28, 2015	7.14	7.14	6.38	6.93
4886	NASDAQ	CDMO	Fri, Sep 25, 2015	7.28	7.70	7.00	7.00
4885	NASDAQ	CDMO	Thu, Sep 24, 2015	7.42	7.50	7.21	7.42
4884	NASDAQ	CDMO	Wed, Sep 23, 2015	7.56	7.63	7.35	7.49
4883	NASDAQ	CDMO	Tue, Sep 22, 2015	7.56	7.70	7.35	7.35
4882	NASDAQ	CDMO	Mon, Sep 21, 2015	7.98	7.98	7.56	7.77
4881	NASDAQ	CDMO	Fri, Sep 18, 2015	8.05	8.26	7.84	7.84
4880	NASDAQ	CDMO	Thu, Sep 17, 2015	7.98	8.26	7.91	8.19
4879	NASDAQ	CDMO	Wed, Sep 16, 2015	8.05	8.19	7.91	8.05
4878	NASDAQ	CDMO	Tue, Sep 15, 2015	8.12	8.33	7.98	8.12
4877	NASDAQ	CDMO	Mon, Sep 14, 2015	8.19	8.26	8.12	8.19
4876	NASDAQ	CDMO	Fri, Sep 11, 2015	8.19	8.40	8.12	8.19
4875	NASDAQ	CDMO	Thu, Sep 10, 2015	8.40	8.47	8.19	8.33
4874	NASDAQ	CDMO	Wed, Sep 9, 2015	8.82	8.96	8.47	8.47
4873	NASDAQ	CDMO	Tue, Sep 8, 2015	8.68	8.82	8.47	8.75
4872	NASDAQ	CDMO	Fri, Sep 4, 2015	8.26	8.33	8.05	8.26
4871	NASDAQ	CDMO	Thu, Sep 3, 2015	8.47	8.75	8.19	8.19
4870	NASDAQ	CDMO	Wed, Sep 2, 2015	8.26	8.47	8.05	8.47
4869	NASDAQ	CDMO	Tue, Sep 1, 2015	7.98	8.26	7.98	8.05
4868	NASDAQ	CDMO	Mon, Aug 31, 2015	8.12	8.26	8.05	8.05
4867	NASDAQ	CDMO	Fri, Aug 28, 2015	8.05	8.19	7.98	8.05
4866	NASDAQ	CDMO	Thu, Aug 27, 2015	8.12	8.26	7.91	8.05
4865	NASDAQ	CDMO	Wed, Aug 26, 2015	8.47	8.54	7.84	7.98
4864	NASDAQ	CDMO	Tue, Aug 25, 2015	8.61	8.61	8.05	8.12
4863	NASDAQ	CDMO	Mon, Aug 24, 2015	8.19	8.54	7.70	7.91
4862	NASDAQ	CDMO	Fri, Aug 21, 2015	7.63	8.33	7.63	7.98
4861	NASDAQ	CDMO	Thu, Aug 20, 2015	7.84	8.05	7.84	7.84
4860	NASDAQ	CDMO	Wed, Aug 19, 2015	8.12	8.26	7.77	7.84
4859	NASDAQ	CDMO	Tue, Aug 18, 2015	8.89	9.03	8.26	8.26
4858	NASDAQ	CDMO	Mon, Aug 17, 2015	8.33	8.89	8.19	8.82
4857	NASDAQ	CDMO	Fri, Aug 14, 2015	8.12	8.19	7.98	8.12
4856	NASDAQ	CDMO	Thu, Aug 13, 2015	7.63	8.51	7.63	8.05
4855	NASDAQ	CDMO	Wed, Aug 12, 2015	7.98	7.98	7.00	7.63
4854	NASDAQ	CDMO	Tue, Aug 11, 2015	7.42	8.05	7.35	7.91
4853	NASDAQ	CDMO	Mon, Aug 10, 2015	8.47	8.61	7.00	7.63
4852	NASDAQ	CDMO	Fri, Aug 7, 2015	8.54	8.61	8.40	8.40
4851	NASDAQ	CDMO	Thu, Aug 6, 2015	8.75	8.82	8.54	8.61
4850	NASDAQ	CDMO	Wed, Aug 5, 2015	8.75	8.82	8.68	8.75
4849	NASDAQ	CDMO	Tue, Aug 4, 2015	8.75	8.89	8.68	8.79
4848	NASDAQ	CDMO	Mon, Aug 3, 2015	8.68	8.82	8.54	8.68
4847	NASDAQ	CDMO	Fri, Jul 31, 2015	8.75	8.88	8.61	8.61
4846	NASDAQ	CDMO	Thu, Jul 30, 2015	8.82	8.89	8.54	8.75
4845	NASDAQ	CDMO	Wed, Jul 29, 2015	9.10	9.24	8.61	8.75
4844	NASDAQ	CDMO	Tue, Jul 28, 2015	8.75	9.17	8.68	8.96
4843	NASDAQ	CDMO	Mon, Jul 27, 2015	8.75	8.82	8.54	8.68
4842	NASDAQ	CDMO	Fri, Jul 24, 2015	8.82	9.03	8.75	8.75
4841	NASDAQ	CDMO	Thu, Jul 23, 2015	8.89	9.45	8.82	9.03
4840	NASDAQ	CDMO	Wed, Jul 22, 2015	8.75	9.03	8.54	8.82
4839	NASDAQ	CDMO	Tue, Jul 21, 2015	9.17	9.31	8.75	8.89
4838	NASDAQ	CDMO	Mon, Jul 20, 2015	9.59	9.59	9.17	9.24
4837	NASDAQ	CDMO	Fri, Jul 17, 2015	9.24	9.66	9.24	9.45
4836	NASDAQ	CDMO	Thu, Jul 16, 2015	9.31	9.59	9.12	9.24
4835	NASDAQ	CDMO	Wed, Jul 15, 2015	9.31	9.66	9.10	9.17
4834	NASDAQ	CDMO	Tue, Jul 14, 2015	9.24	9.59	9.17	9.45
4833	NASDAQ	CDMO	Mon, Jul 13, 2015	9.03	9.31	9.03	9.24
4832	NASDAQ	CDMO	Fri, Jul 10, 2015	8.54	9.10	8.61	9.03
4831	NASDAQ	CDMO	Thu, Jul 9, 2015	8.61	8.68	8.54	8.61
4830	NASDAQ	CDMO	Wed, Jul 8, 2015	8.75	8.86	8.47	8.61
4829	NASDAQ	CDMO	Tue, Jul 7, 2015	9.03	9.10	8.82	8.89
4828	NASDAQ	CDMO	Mon, Jul 6, 2015	9.03	9.10	8.82	9.03
4827	NASDAQ	CDMO	Thu, Jul 2, 2015	9.10	9.17	9.03	9.10
4826	NASDAQ	CDMO	Wed, Jul 1, 2015	9.17	9.52	9.03	9.03
4825	NASDAQ	CDMO	Tue, Jun 30, 2015	9.17	9.24	9.10	9.17
4824	NASDAQ	CDMO	Mon, Jun 29, 2015	9.38	9.38	9.10	9.10
4823	NASDAQ	CDMO	Fri, Jun 26, 2015	9.59	9.59	9.17	9.38
4822	NASDAQ	CDMO	Thu, Jun 25, 2015	9.73	9.80	9.45	9.52
4821	NASDAQ	CDMO	Wed, Jun 24, 2015	9.59	9.80	9.52	9.52
4820	NASDAQ	CDMO	Tue, Jun 23, 2015	9.66	9.73	9.56	9.66
4819	NASDAQ	CDMO	Mon, Jun 22, 2015	9.80	9.80	9.52	9.66
4818	NASDAQ	CDMO	Fri, Jun 19, 2015	9.87	9.87	9.66	9.80
4817	NASDAQ	CDMO	Thu, Jun 18, 2015	9.52	9.94	9.52	9.87
4816	NASDAQ	CDMO	Wed, Jun 17, 2015	9.59	9.73	9.59	9.63
4815	NASDAQ	CDMO	Tue, Jun 16, 2015	9.80	9.94	9.59	9.59
4814	NASDAQ	CDMO	Mon, Jun 15, 2015	9.87	9.94	9.80	9.80
4813	NASDAQ	CDMO	Fri, Jun 12, 2015	10.22	10.29	9.87	10.01
4812	NASDAQ	CDMO	Thu, Jun 11, 2015	10.22	10.29	10.08	10.15
4811	NASDAQ	CDMO	Wed, Jun 10, 2015	10.01	10.22	9.87	10.22
4810	NASDAQ	CDMO	Tue, Jun 9, 2015	10.22	10.36	10.01	10.01
4809	NASDAQ	CDMO	Mon, Jun 8, 2015	10.50	10.50	10.08	10.29
4808	NASDAQ	CDMO	Fri, Jun 5, 2015	10.15	10.43	10.08	10.43
4807	NASDAQ	CDMO	Thu, Jun 4, 2015	10.08	10.36	10.08	10.22
4806	NASDAQ	CDMO	Wed, Jun 3, 2015	9.94	10.36	9.87	10.15
4805	NASDAQ	CDMO	Tue, Jun 2, 2015	9.80	10.08	9.80	9.87
4804	NASDAQ	CDMO	Mon, Jun 1, 2015	10.15	10.22	9.59	9.87
4803	NASDAQ	CDMO	Fri, May 29, 2015	9.73	10.15	9.66	9.87
4802	NASDAQ	CDMO	Thu, May 28, 2015	9.17	9.45	9.10	9.38
4801	NASDAQ	CDMO	Wed, May 27, 2015	9.17	9.28	8.75	9.17
4800	NASDAQ	CDMO	Tue, May 26, 2015	9.24	9.38	9.10	9.10
4799	NASDAQ	CDMO	Fri, May 22, 2015	9.31	9.38	9.17	9.24
4798	NASDAQ	CDMO	Thu, May 21, 2015	9.10	9.31	9.10	9.31
4797	NASDAQ	CDMO	Wed, May 20, 2015	9.38	9.45	9.10	9.17
4796	NASDAQ	CDMO	Tue, May 19, 2015	9.52	9.52	9.24	9.38
4795	NASDAQ	CDMO	Mon, May 18, 2015	9.66	9.72	9.38	9.52
4794	NASDAQ	CDMO	Fri, May 15, 2015	9.24	9.73	9.10	9.59
4793	NASDAQ	CDMO	Thu, May 14, 2015	9.17	9.38	9.10	9.24
4792	NASDAQ	CDMO	Wed, May 13, 2015	9.10	9.31	9.10	9.17
4791	NASDAQ	CDMO	Tue, May 12, 2015	9.17	9.31	9.10	9.17
4790	NASDAQ	CDMO	Mon, May 11, 2015	9.24	9.38	9.10	9.17
4789	NASDAQ	CDMO	Fri, May 8, 2015	9.31	9.31	9.10	9.24
4788	NASDAQ	CDMO	Thu, May 7, 2015	9.17	9.31	9.03	9.24
4787	NASDAQ	CDMO	Wed, May 6, 2015	9.17	9.45	9.03	9.03
4786	NASDAQ	CDMO	Tue, May 5, 2015	9.24	9.28	8.96	9.03
4785	NASDAQ	CDMO	Mon, May 4, 2015	9.24	9.38	9.17	9.24
4784	NASDAQ	CDMO	Fri, May 1, 2015	9.17	9.31	9.10	9.17
4783	NASDAQ	CDMO	Thu, Apr 30, 2015	9.31	9.38	9.10	9.17
4782	NASDAQ	CDMO	Wed, Apr 29, 2015	9.52	9.52	9.31	9.31
4781	NASDAQ	CDMO	Tue, Apr 28, 2015	9.52	9.59	9.24	9.52
4780	NASDAQ	CDMO	Mon, Apr 27, 2015	9.73	9.87	9.38	9.45
4779	NASDAQ	CDMO	Fri, Apr 24, 2015	10.01	10.01	9.45	9.70
4778	NASDAQ	CDMO	Thu, Apr 23, 2015	9.80	10.15	9.73	10.01
4777	NASDAQ	CDMO	Wed, Apr 22, 2015	9.94	10.15	9.80	9.94
4776	NASDAQ	CDMO	Tue, Apr 21, 2015	10.15	10.22	9.87	10.01
4775	NASDAQ	CDMO	Mon, Apr 20, 2015	9.87	10.08	9.73	9.87
4774	NASDAQ	CDMO	Fri, Apr 17, 2015	9.94	10.08	9.73	9.73
4773	NASDAQ	CDMO	Thu, Apr 16, 2015	10.29	10.43	10.01	10.01
4772	NASDAQ	CDMO	Wed, Apr 15, 2015	10.15	10.50	10.01	10.29
4771	NASDAQ	CDMO	Tue, Apr 14, 2015	10.08	10.15	10.01	10.08
4770	NASDAQ	CDMO	Mon, Apr 13, 2015	9.87	10.01	9.73	10.01
4769	NASDAQ	CDMO	Fri, Apr 10, 2015	9.73	9.80	9.52	9.80
4768	NASDAQ	CDMO	Thu, Apr 9, 2015	9.87	9.87	9.59	9.66
4767	NASDAQ	CDMO	Wed, Apr 8, 2015	9.66	9.87	9.66	9.87
4766	NASDAQ	CDMO	Tue, Apr 7, 2015	9.45	9.80	9.45	9.66
4765	NASDAQ	CDMO	Mon, Apr 6, 2015	9.24	9.52	9.24	9.45
4764	NASDAQ	CDMO	Thu, Apr 2, 2015	9.52	9.52	9.31	9.35
4763	NASDAQ	CDMO	Wed, Apr 1, 2015	9.52	9.59	9.17	9.45
4762	NASDAQ	CDMO	Tue, Mar 31, 2015	9.66	10.50	9.45	9.45
4761	NASDAQ	CDMO	Mon, Mar 30, 2015	9.66	9.80	9.59	9.66
4760	NASDAQ	CDMO	Fri, Mar 27, 2015	9.73	9.80	9.52	9.70
4759	NASDAQ	CDMO	Thu, Mar 26, 2015	9.66	9.87	9.45	9.73
4758	NASDAQ	CDMO	Wed, Mar 25, 2015	10.22	10.36	9.80	9.80
4757	NASDAQ	CDMO	Tue, Mar 24, 2015	10.22	10.64	10.22	10.29
4756	NASDAQ	CDMO	Mon, Mar 23, 2015	10.50	10.50	9.94	10.36
4755	NASDAQ	CDMO	Fri, Mar 20, 2015	10.85	11.20	10.43	10.43
4754	NASDAQ	CDMO	Thu, Mar 19, 2015	10.22	10.71	10.10	10.71
4753	NASDAQ	CDMO	Wed, Mar 18, 2015	9.80	10.36	9.80	10.15
4752	NASDAQ	CDMO	Tue, Mar 17, 2015	9.94	10.15	9.59	9.94
4751	NASDAQ	CDMO	Mon, Mar 16, 2015	10.08	10.15	9.69	9.91
4750	NASDAQ	CDMO	Fri, Mar 13, 2015	10.29	10.43	9.52	9.80
4749	NASDAQ	CDMO	Thu, Mar 12, 2015	10.15	10.57	10.15	10.15
4748	NASDAQ	CDMO	Wed, Mar 11, 2015	9.80	10.08	9.38	10.01
4747	NASDAQ	CDMO	Tue, Mar 10, 2015	10.22	10.29	9.66	9.80
4746	NASDAQ	CDMO	Mon, Mar 9, 2015	11.41	11.55	9.87	10.15
4745	NASDAQ	CDMO	Fri, Mar 6, 2015	11.20	11.62	10.99	11.41
4744	NASDAQ	CDMO	Thu, Mar 5, 2015	10.36	11.27	10.29	10.99
4743	NASDAQ	CDMO	Wed, Mar 4, 2015	10.22	10.57	10.01	10.29
4742	NASDAQ	CDMO	Tue, Mar 3, 2015	9.80	10.57	9.66	10.36
4741	NASDAQ	CDMO	Mon, Mar 2, 2015	10.15	10.22	9.24	9.80
4740	NASDAQ	CDMO	Fri, Feb 27, 2015	9.94	10.64	9.80	9.87
4739	NASDAQ	CDMO	Thu, Feb 26, 2015	8.89	9.73	8.82	9.66
4738	NASDAQ	CDMO	Wed, Feb 25, 2015	8.82	9.10	8.47	8.96
4737	NASDAQ	CDMO	Tue, Feb 24, 2015	8.96	8.96	8.82	8.89
4736	NASDAQ	CDMO	Mon, Feb 23, 2015	8.96	9.10	8.82	8.96
4735	NASDAQ	CDMO	Fri, Feb 20, 2015	9.03	9.10	8.96	8.96
4734	NASDAQ	CDMO	Thu, Feb 19, 2015	9.10	9.24	8.96	8.96
4733	NASDAQ	CDMO	Wed, Feb 18, 2015	9.10	9.24	9.03	9.17
4732	NASDAQ	CDMO	Tue, Feb 17, 2015	8.96	9.31	8.96	9.17
4731	NASDAQ	CDMO	Fri, Feb 13, 2015	8.75	9.03	8.75	8.96
4730	NASDAQ	CDMO	Thu, Feb 12, 2015	8.82	8.89	8.61	8.75
4729	NASDAQ	CDMO	Wed, Feb 11, 2015	8.96	9.10	8.75	8.75
4728	NASDAQ	CDMO	Tue, Feb 10, 2015	8.89	9.03	8.54	8.96
4727	NASDAQ	CDMO	Mon, Feb 9, 2015	9.17	9.31	8.82	8.89
4726	NASDAQ	CDMO	Fri, Feb 6, 2015	8.47	8.89	8.40	8.54
4725	NASDAQ	CDMO	Thu, Feb 5, 2015	8.61	8.68	8.33	8.40
4724	NASDAQ	CDMO	Wed, Feb 4, 2015	8.75	8.76	8.54	8.61
4723	NASDAQ	CDMO	Tue, Feb 3, 2015	8.68	8.82	8.54	8.82
4722	NASDAQ	CDMO	Mon, Feb 2, 2015	9.10	9.10	8.33	8.68
4721	NASDAQ	CDMO	Fri, Jan 30, 2015	9.10	9.31	8.96	8.96
4720	NASDAQ	CDMO	Thu, Jan 29, 2015	9.03	9.24	8.96	9.24
4719	NASDAQ	CDMO	Wed, Jan 28, 2015	9.31	9.59	8.96	9.03
4718	NASDAQ	CDMO	Tue, Jan 27, 2015	9.31	9.52	9.24	9.31
4717	NASDAQ	CDMO	Mon, Jan 26, 2015	9.45	9.45	9.31	9.45
4716	NASDAQ	CDMO	Fri, Jan 23, 2015	9.45	9.59	9.24	9.31
4715	NASDAQ	CDMO	Thu, Jan 22, 2015	9.38	9.45	9.10	9.38
4714	NASDAQ	CDMO	Wed, Jan 21, 2015	9.59	9.67	9.31	9.38
4713	NASDAQ	CDMO	Tue, Jan 20, 2015	9.87	9.94	9.45	9.59
4712	NASDAQ	CDMO	Fri, Jan 16, 2015	9.59	10.36	9.59	9.80
4711	NASDAQ	CDMO	Thu, Jan 15, 2015	10.08	10.15	9.59	9.66
4710	NASDAQ	CDMO	Wed, Jan 14, 2015	10.08	10.29	9.94	10.08
4709	NASDAQ	CDMO	Tue, Jan 13, 2015	10.78	10.78	10.15	10.15
4708	NASDAQ	CDMO	Mon, Jan 12, 2015	10.22	10.92	10.22	10.57
4707	NASDAQ	CDMO	Fri, Jan 9, 2015	10.22	10.50	9.80	10.29
4706	NASDAQ	CDMO	Thu, Jan 8, 2015	9.80	10.99	9.66	10.43
4705	NASDAQ	CDMO	Wed, Jan 7, 2015	9.87	10.01	9.73	9.80
4704	NASDAQ	CDMO	Tue, Jan 6, 2015	9.94	10.01	9.45	9.84
4703	NASDAQ	CDMO	Mon, Jan 5, 2015	10.08	10.22	9.87	9.87
4702	NASDAQ	CDMO	Fri, Jan 2, 2015	9.73	10.15	9.73	10.08
4701	NASDAQ	CDMO	Wed, Dec 31, 2014	9.80	10.08	9.66	9.73
4700	NASDAQ	CDMO	Tue, Dec 30, 2014	10.15	10.29	9.66	9.94
4699	NASDAQ	CDMO	Mon, Dec 29, 2014	10.08	10.36	9.94	10.22
4698	NASDAQ	CDMO	Fri, Dec 26, 2014	9.87	10.19	9.80	10.15
4697	NASDAQ	CDMO	Wed, Dec 24, 2014	9.80	9.80	9.66	9.80
4696	NASDAQ	CDMO	Tue, Dec 23, 2014	10.01	10.01	9.66	9.73
4695	NASDAQ	CDMO	Mon, Dec 22, 2014	9.87	10.08	9.87	10.01
4694	NASDAQ	CDMO	Fri, Dec 19, 2014	10.15	10.22	9.80	9.94
4693	NASDAQ	CDMO	Thu, Dec 18, 2014	10.22	10.22	9.87	10.22
4692	NASDAQ	CDMO	Wed, Dec 17, 2014	9.52	10.15	9.52	10.08
4691	NASDAQ	CDMO	Tue, Dec 16, 2014	9.45	9.80	9.38	9.52
4690	NASDAQ	CDMO	Mon, Dec 15, 2014	10.36	10.50	9.52	9.52
4689	NASDAQ	CDMO	Fri, Dec 12, 2014	10.22	10.57	10.15	10.36
4688	NASDAQ	CDMO	Thu, Dec 11, 2014	10.64	10.85	9.94	10.43
4687	NASDAQ	CDMO	Wed, Dec 10, 2014	10.22	10.50	9.73	10.43
4686	NASDAQ	CDMO	Tue, Dec 9, 2014	9.31	10.36	9.24	10.36
4685	NASDAQ	CDMO	Mon, Dec 8, 2014	9.73	9.94	9.45	9.45
4684	NASDAQ	CDMO	Fri, Dec 5, 2014	9.59	9.80	9.45	9.73
4683	NASDAQ	CDMO	Thu, Dec 4, 2014	9.80	9.87	9.59	9.59
4682	NASDAQ	CDMO	Wed, Dec 3, 2014	9.87	9.87	9.59	9.59
4681	NASDAQ	CDMO	Tue, Dec 2, 2014	9.80	10.08	9.73	9.87
4680	NASDAQ	CDMO	Mon, Dec 1, 2014	10.29	10.29	9.80	9.80
4679	NASDAQ	CDMO	Fri, Nov 28, 2014	10.50	10.64	10.36	10.36
4678	NASDAQ	CDMO	Wed, Nov 26, 2014	10.43	10.71	10.36	10.57
4677	NASDAQ	CDMO	Tue, Nov 25, 2014	10.22	10.50	10.15	10.36
4676	NASDAQ	CDMO	Mon, Nov 24, 2014	9.80	10.22	9.80	10.22
4675	NASDAQ	CDMO	Fri, Nov 21, 2014	10.01	10.15	9.87	10.01
4674	NASDAQ	CDMO	Thu, Nov 20, 2014	9.66	9.94	9.59	9.87
4673	NASDAQ	CDMO	Wed, Nov 19, 2014	9.80	9.94	9.59	9.66
4672	NASDAQ	CDMO	Tue, Nov 18, 2014	9.59	9.87	9.52	9.87
4671	NASDAQ	CDMO	Mon, Nov 17, 2014	10.01	10.01	9.52	9.66
4670	NASDAQ	CDMO	Fri, Nov 14, 2014	10.15	10.15	9.87	9.94
4669	NASDAQ	CDMO	Thu, Nov 13, 2014	10.29	10.43	10.15	10.29
4668	NASDAQ	CDMO	Wed, Nov 12, 2014	10.36	10.43	10.15	10.29
4667	NASDAQ	CDMO	Tue, Nov 11, 2014	10.29	10.43	10.22	10.43
4666	NASDAQ	CDMO	Mon, Nov 10, 2014	10.99	10.99	10.21	10.36
4665	NASDAQ	CDMO	Fri, Nov 7, 2014	10.85	10.99	10.31	10.85
4664	NASDAQ	CDMO	Thu, Nov 6, 2014	10.64	10.78	10.15	10.78
4663	NASDAQ	CDMO	Wed, Nov 5, 2014	10.78	10.92	10.36	10.43
4662	NASDAQ	CDMO	Tue, Nov 4, 2014	10.92	10.92	10.57	10.71
4661	NASDAQ	CDMO	Mon, Nov 3, 2014	11.20	11.20	10.92	10.99
4660	NASDAQ	CDMO	Fri, Oct 31, 2014	10.92	11.20	10.85	11.20
4659	NASDAQ	CDMO	Thu, Oct 30, 2014	10.99	11.06	10.64	10.92
4658	NASDAQ	CDMO	Wed, Oct 29, 2014	10.71	11.27	10.50	11.13
4657	NASDAQ	CDMO	Tue, Oct 28, 2014	10.43	10.71	10.29	10.71
4656	NASDAQ	CDMO	Mon, Oct 27, 2014	10.50	10.57	10.08	10.29
4655	NASDAQ	CDMO	Fri, Oct 24, 2014	10.36	10.71	10.22	10.57
4654	NASDAQ	CDMO	Thu, Oct 23, 2014	10.15	10.36	9.94	10.29
4653	NASDAQ	CDMO	Wed, Oct 22, 2014	10.36	10.50	9.94	10.15
4652	NASDAQ	CDMO	Tue, Oct 21, 2014	10.50	10.57	9.94	10.36
4651	NASDAQ	CDMO	Mon, Oct 20, 2014	10.57	11.13	10.43	10.50
4650	NASDAQ	CDMO	Fri, Oct 17, 2014	10.15	10.64	10.08	10.43
4649	NASDAQ	CDMO	Thu, Oct 16, 2014	11.06	11.20	10.01	10.08
4648	NASDAQ	CDMO	Wed, Oct 15, 2014	11.69	12.25	10.57	10.85
4647	NASDAQ	CDMO	Tue, Oct 14, 2014	9.45	9.94	9.31	9.80
4646	NASDAQ	CDMO	Mon, Oct 13, 2014	9.10	9.45	9.03	9.17
4645	NASDAQ	CDMO	Fri, Oct 10, 2014	9.10	9.31	8.89	9.03
4644	NASDAQ	CDMO	Thu, Oct 9, 2014	9.45	9.52	9.03	9.10
4643	NASDAQ	CDMO	Wed, Oct 8, 2014	9.10	9.45	9.03	9.38
4642	NASDAQ	CDMO	Tue, Oct 7, 2014	9.59	9.73	9.10	9.10
4641	NASDAQ	CDMO	Mon, Oct 6, 2014	9.73	9.73	9.52	9.52
4640	NASDAQ	CDMO	Fri, Oct 3, 2014	9.45	9.80	9.38	9.59
4639	NASDAQ	CDMO	Thu, Oct 2, 2014	9.17	9.38	9.17	9.31
4638	NASDAQ	CDMO	Wed, Oct 1, 2014	9.52	9.59	9.17	9.17
4637	NASDAQ	CDMO	Tue, Sep 30, 2014	9.73	9.80	9.46	9.52
4636	NASDAQ	CDMO	Mon, Sep 29, 2014	10.01	10.01	9.66	9.73
4635	NASDAQ	CDMO	Fri, Sep 26, 2014	9.59	9.94	9.52	9.94
4634	NASDAQ	CDMO	Thu, Sep 25, 2014	9.87	9.87	9.66	9.66
4633	NASDAQ	CDMO	Wed, Sep 24, 2014	9.80	10.08	9.66	9.87
4632	NASDAQ	CDMO	Tue, Sep 23, 2014	9.80	10.29	9.59	9.73
4631	NASDAQ	CDMO	Mon, Sep 22, 2014	10.43	10.50	9.66	9.73
4630	NASDAQ	CDMO	Fri, Sep 19, 2014	9.73	10.22	9.45	10.22
4629	NASDAQ	CDMO	Thu, Sep 18, 2014	10.22	10.43	9.66	9.73
4628	NASDAQ	CDMO	Wed, Sep 17, 2014	10.36	10.50	10.08	10.15
4627	NASDAQ	CDMO	Tue, Sep 16, 2014	10.50	10.78	10.36	10.36
4626	NASDAQ	CDMO	Mon, Sep 15, 2014	10.78	10.85	10.50	10.50
4625	NASDAQ	CDMO	Fri, Sep 12, 2014	11.13	11.27	10.85	10.85
4624	NASDAQ	CDMO	Thu, Sep 11, 2014	10.85	11.48	10.85	11.20
4623	NASDAQ	CDMO	Wed, Sep 10, 2014	10.85	10.92	10.50	10.92
4622	NASDAQ	CDMO	Tue, Sep 9, 2014	10.92	10.99	10.50	10.85
4621	NASDAQ	CDMO	Mon, Sep 8, 2014	10.99	11.06	10.78	10.92
4620	NASDAQ	CDMO	Fri, Sep 5, 2014	11.06	11.13	10.78	11.06
4619	NASDAQ	CDMO	Thu, Sep 4, 2014	11.06	11.34	10.85	11.20
4618	NASDAQ	CDMO	Wed, Sep 3, 2014	11.34	11.41	10.99	10.99
4617	NASDAQ	CDMO	Tue, Sep 2, 2014	11.55	11.55	11.27	11.41
4616	NASDAQ	CDMO	Fri, Aug 29, 2014	11.55	11.69	11.41	11.55
4615	NASDAQ	CDMO	Thu, Aug 28, 2014	11.48	11.62	11.41	11.55
4614	NASDAQ	CDMO	Wed, Aug 27, 2014	11.62	11.68	11.41	11.62
4613	NASDAQ	CDMO	Tue, Aug 26, 2014	11.55	11.76	11.27	11.62
4612	NASDAQ	CDMO	Mon, Aug 25, 2014	11.69	11.76	11.48	11.62
4611	NASDAQ	CDMO	Fri, Aug 22, 2014	11.41	11.69	11.27	11.62
4610	NASDAQ	CDMO	Thu, Aug 21, 2014	11.62	11.69	11.20	11.48
4609	NASDAQ	CDMO	Wed, Aug 20, 2014	11.62	11.69	11.41	11.62
4608	NASDAQ	CDMO	Tue, Aug 19, 2014	11.55	11.83	11.55	11.69
4607	NASDAQ	CDMO	Mon, Aug 18, 2014	11.55	11.90	11.48	11.62
4606	NASDAQ	CDMO	Fri, Aug 15, 2014	11.97	11.97	11.41	11.48
4605	NASDAQ	CDMO	Thu, Aug 14, 2014	11.69	11.76	11.34	11.69
4604	NASDAQ	CDMO	Wed, Aug 13, 2014	11.41	11.69	11.34	11.62
4603	NASDAQ	CDMO	Tue, Aug 12, 2014	11.76	11.76	11.27	11.27
4602	NASDAQ	CDMO	Mon, Aug 11, 2014	11.55	12.18	11.55	11.76
4601	NASDAQ	CDMO	Fri, Aug 8, 2014	10.92	11.27	10.92	11.20
4600	NASDAQ	CDMO	Thu, Aug 7, 2014	11.27	11.27	10.92	10.99
4599	NASDAQ	CDMO	Wed, Aug 6, 2014	11.13	11.48	11.06	11.31
4598	NASDAQ	CDMO	Tue, Aug 5, 2014	10.57	11.20	10.57	11.20
4597	NASDAQ	CDMO	Mon, Aug 4, 2014	10.29	10.71	10.29	10.71
4596	NASDAQ	CDMO	Fri, Aug 1, 2014	10.64	10.64	10.22	10.29
4595	NASDAQ	CDMO	Thu, Jul 31, 2014	10.78	10.92	10.50	10.57
4594	NASDAQ	CDMO	Wed, Jul 30, 2014	10.85	11.06	10.71	10.85
4593	NASDAQ	CDMO	Tue, Jul 29, 2014	10.64	10.92	10.57	10.85
4592	NASDAQ	CDMO	Mon, Jul 28, 2014	10.85	10.92	10.29	10.64
4591	NASDAQ	CDMO	Fri, Jul 25, 2014	10.99	11.20	10.85	10.85
4590	NASDAQ	CDMO	Thu, Jul 24, 2014	11.13	11.34	10.92	11.06
4589	NASDAQ	CDMO	Wed, Jul 23, 2014	11.48	11.69	10.85	10.99
4588	NASDAQ	CDMO	Tue, Jul 22, 2014	11.48	11.69	11.34	11.38
4587	NASDAQ	CDMO	Mon, Jul 21, 2014	11.62	11.69	11.34	11.34
4586	NASDAQ	CDMO	Fri, Jul 18, 2014	11.27	11.69	11.27	11.62
4585	NASDAQ	CDMO	Thu, Jul 17, 2014	11.69	11.90	11.34	11.34
4584	NASDAQ	CDMO	Wed, Jul 16, 2014	12.11	12.25	11.76	11.76
4583	NASDAQ	CDMO	Tue, Jul 15, 2014	12.60	12.67	11.76	12.01
4582	NASDAQ	CDMO	Mon, Jul 14, 2014	12.53	12.81	12.25	12.32
4581	NASDAQ	CDMO	Fri, Jul 11, 2014	11.90	12.39	11.90	12.39
4580	NASDAQ	CDMO	Thu, Jul 10, 2014	12.11	12.18	11.76	11.97
4579	NASDAQ	CDMO	Wed, Jul 9, 2014	12.11	12.47	12.04	12.25
4578	NASDAQ	CDMO	Tue, Jul 8, 2014	12.53	12.74	11.90	12.04
4577	NASDAQ	CDMO	Mon, Jul 7, 2014	13.16	13.23	12.60	12.60
4576	NASDAQ	CDMO	Thu, Jul 3, 2014	13.16	13.23	12.88	13.23
4575	NASDAQ	CDMO	Wed, Jul 2, 2014	13.30	13.37	12.88	13.16
4574	NASDAQ	CDMO	Tue, Jul 1, 2014	13.16	13.65	13.02	13.23
4573	NASDAQ	CDMO	Mon, Jun 30, 2014	13.51	13.65	13.08	13.16
4572	NASDAQ	CDMO	Fri, Jun 27, 2014	13.16	13.44	12.81	13.44
4571	NASDAQ	CDMO	Thu, Jun 26, 2014	12.74	12.95	12.53	12.95
4570	NASDAQ	CDMO	Wed, Jun 25, 2014	12.46	12.74	12.39	12.74
4569	NASDAQ	CDMO	Tue, Jun 24, 2014	12.81	13.02	12.39	12.39
4568	NASDAQ	CDMO	Mon, Jun 23, 2014	13.30	13.30	12.67	12.81
4567	NASDAQ	CDMO	Fri, Jun 20, 2014	12.88	13.09	12.60	13.02
4566	NASDAQ	CDMO	Thu, Jun 19, 2014	12.53	12.88	12.46	12.81
4565	NASDAQ	CDMO	Wed, Jun 18, 2014	12.39	12.60	12.25	12.53
4564	NASDAQ	CDMO	Tue, Jun 17, 2014	12.46	12.60	12.32	12.39
4563	NASDAQ	CDMO	Mon, Jun 16, 2014	12.32	12.74	12.18	12.53
4562	NASDAQ	CDMO	Fri, Jun 13, 2014	12.67	12.74	12.32	12.46
4561	NASDAQ	CDMO	Thu, Jun 12, 2014	12.60	12.95	12.39	12.46
4560	NASDAQ	CDMO	Wed, Jun 11, 2014	12.95	13.09	12.67	12.74
4559	NASDAQ	CDMO	Tue, Jun 10, 2014	12.74	12.95	12.46	12.95
4558	NASDAQ	CDMO	Mon, Jun 9, 2014	12.25	12.95	12.18	12.74
4557	NASDAQ	CDMO	Fri, Jun 6, 2014	12.60	12.60	12.18	12.32
4556	NASDAQ	CDMO	Thu, Jun 5, 2014	12.11	12.60	12.04	12.39
4555	NASDAQ	CDMO	Wed, Jun 4, 2014	12.04	12.46	12.04	12.11
4554	NASDAQ	CDMO	Tue, Jun 3, 2014	12.25	12.32	11.90	11.97
4553	NASDAQ	CDMO	Mon, Jun 2, 2014	13.02	13.02	12.22	12.32
4552	NASDAQ	CDMO	Fri, May 30, 2014	13.51	13.65	12.81	12.95
4551	NASDAQ	CDMO	Thu, May 29, 2014	13.02	14.00	13.02	13.44
4550	NASDAQ	CDMO	Wed, May 28, 2014	12.60	13.16	12.53	13.02
4549	NASDAQ	CDMO	Tue, May 27, 2014	12.04	12.60	12.04	12.60
4548	NASDAQ	CDMO	Fri, May 23, 2014	12.18	12.18	11.97	12.11
4547	NASDAQ	CDMO	Thu, May 22, 2014	11.76	12.22	11.69	12.11
4546	NASDAQ	CDMO	Wed, May 21, 2014	12.04	12.11	11.69	11.90
4545	NASDAQ	CDMO	Tue, May 20, 2014	12.04	12.25	11.90	12.04
4544	NASDAQ	CDMO	Mon, May 19, 2014	12.25	12.60	11.97	12.15
4543	NASDAQ	CDMO	Fri, May 16, 2014	12.04	12.25	11.90	12.25
4542	NASDAQ	CDMO	Thu, May 15, 2014	12.18	12.39	11.90	12.11
4541	NASDAQ	CDMO	Wed, May 14, 2014	12.04	12.60	11.97	12.32
4540	NASDAQ	CDMO	Tue, May 13, 2014	12.46	12.88	12.08	12.11
4539	NASDAQ	CDMO	Mon, May 12, 2014	12.25	12.60	11.97	12.60
4538	NASDAQ	CDMO	Fri, May 9, 2014	11.62	12.11	11.59	12.11
4537	NASDAQ	CDMO	Thu, May 8, 2014	12.11	12.25	11.69	11.69
4536	NASDAQ	CDMO	Wed, May 7, 2014	12.39	12.74	11.76	12.11
4535	NASDAQ	CDMO	Tue, May 6, 2014	12.95	13.02	12.11	12.25
4534	NASDAQ	CDMO	Mon, May 5, 2014	12.74	13.30	12.67	12.88
4533	NASDAQ	CDMO	Fri, May 2, 2014	12.74	13.37	12.43	13.16
4532	NASDAQ	CDMO	Thu, May 1, 2014	12.25	12.88	11.90	12.74
4531	NASDAQ	CDMO	Wed, Apr 30, 2014	12.39	12.52	12.04	12.18
4530	NASDAQ	CDMO	Tue, Apr 29, 2014	12.39	12.60	12.11	12.46
4529	NASDAQ	CDMO	Mon, Apr 28, 2014	12.32	12.53	11.80	12.32
4528	NASDAQ	CDMO	Fri, Apr 25, 2014	12.53	12.67	12.11	12.25
4527	NASDAQ	CDMO	Thu, Apr 24, 2014	13.02	13.15	12.25	12.81
4526	NASDAQ	CDMO	Wed, Apr 23, 2014	13.44	13.58	12.81	12.88
4525	NASDAQ	CDMO	Tue, Apr 22, 2014	12.74	13.30	12.67	13.02
4524	NASDAQ	CDMO	Mon, Apr 21, 2014	12.32	12.88	12.11	12.67
4523	NASDAQ	CDMO	Thu, Apr 17, 2014	11.83	12.18	11.55	12.11
4522	NASDAQ	CDMO	Wed, Apr 16, 2014	11.90	12.18	11.48	11.83
4521	NASDAQ	CDMO	Tue, Apr 15, 2014	12.04	12.53	11.20	11.83
4520	NASDAQ	CDMO	Mon, Apr 14, 2014	13.02	13.16	11.76	12.04
4519	NASDAQ	CDMO	Fri, Apr 11, 2014	13.16	13.30	12.74	12.88
4518	NASDAQ	CDMO	Thu, Apr 10, 2014	13.79	13.93	13.16	13.23
4517	NASDAQ	CDMO	Wed, Apr 9, 2014	13.37	13.93	13.09	13.65
4516	NASDAQ	CDMO	Tue, Apr 8, 2014	13.30	13.58	13.10	13.23
4515	NASDAQ	CDMO	Mon, Apr 7, 2014	13.93	14.63	13.16	13.23
4514	NASDAQ	CDMO	Fri, Apr 4, 2014	13.37	13.58	12.67	12.88
4513	NASDAQ	CDMO	Thu, Apr 3, 2014	14.00	14.21	13.09	13.30
4512	NASDAQ	CDMO	Wed, Apr 2, 2014	13.72	14.42	13.72	14.00
4511	NASDAQ	CDMO	Tue, Apr 1, 2014	13.30	13.86	13.30	13.65
4510	NASDAQ	CDMO	Mon, Mar 31, 2014	13.09	13.58	12.95	13.30
4509	NASDAQ	CDMO	Fri, Mar 28, 2014	13.58	14.00	12.95	13.02
4508	NASDAQ	CDMO	Thu, Mar 27, 2014	12.88	13.65	12.53	13.65
4507	NASDAQ	CDMO	Wed, Mar 26, 2014	13.79	13.93	12.95	12.95
4506	NASDAQ	CDMO	Tue, Mar 25, 2014	14.35	14.70	13.72	13.79
4505	NASDAQ	CDMO	Mon, Mar 24, 2014	15.68	15.86	13.51	14.21
4504	NASDAQ	CDMO	Fri, Mar 21, 2014	16.03	16.45	15.54	15.68
4503	NASDAQ	CDMO	Thu, Mar 20, 2014	16.31	16.63	15.75	15.89
4502	NASDAQ	CDMO	Wed, Mar 19, 2014	16.03	16.80	15.61	16.38
4501	NASDAQ	CDMO	Tue, Mar 18, 2014	15.89	16.14	15.61	15.96
4500	NASDAQ	CDMO	Mon, Mar 17, 2014	16.24	17.01	15.68	15.89
4499	NASDAQ	CDMO	Fri, Mar 14, 2014	15.61	16.31	15.12	15.96
4498	NASDAQ	CDMO	Thu, Mar 13, 2014	16.80	16.87	15.47	15.61
4497	NASDAQ	CDMO	Wed, Mar 12, 2014	15.40	16.45	15.12	16.31
4496	NASDAQ	CDMO	Tue, Mar 11, 2014	18.13	18.20	15.05	15.89
4495	NASDAQ	CDMO	Mon, Mar 10, 2014	16.87	17.71	16.45	16.80
4494	NASDAQ	CDMO	Fri, Mar 7, 2014	16.17	18.97	16.17	16.80
4493	NASDAQ	CDMO	Thu, Mar 6, 2014	21.07	22.26	17.36	18.27
4492	NASDAQ	CDMO	Wed, Mar 5, 2014	13.93	20.16	13.86	19.74
4491	NASDAQ	CDMO	Tue, Mar 4, 2014	12.95	13.44	12.60	13.37
4490	NASDAQ	CDMO	Mon, Mar 3, 2014	12.60	12.81	12.39	12.46
4489	NASDAQ	CDMO	Fri, Feb 28, 2014	12.74	13.02	12.67	12.67
4488	NASDAQ	CDMO	Thu, Feb 27, 2014	12.67	12.88	12.46	12.60
4487	NASDAQ	CDMO	Wed, Feb 26, 2014	12.81	12.88	12.60	12.81
4486	NASDAQ	CDMO	Tue, Feb 25, 2014	13.02	13.02	12.67	12.88
4485	NASDAQ	CDMO	Mon, Feb 24, 2014	13.02	13.23	12.83	12.95
4484	NASDAQ	CDMO	Fri, Feb 21, 2014	12.53	13.30	12.32	12.81
4483	NASDAQ	CDMO	Thu, Feb 20, 2014	12.04	12.46	11.83	12.32
4482	NASDAQ	CDMO	Wed, Feb 19, 2014	11.48	11.97	11.48	11.83
4481	NASDAQ	CDMO	Tue, Feb 18, 2014	11.76	12.04	11.55	11.97
4480	NASDAQ	CDMO	Fri, Feb 14, 2014	12.11	12.18	11.69	11.76
4479	NASDAQ	CDMO	Thu, Feb 13, 2014	11.83	12.11	11.76	12.04
4478	NASDAQ	CDMO	Wed, Feb 12, 2014	12.32	12.46	11.83	11.94
4477	NASDAQ	CDMO	Tue, Feb 11, 2014	12.18	12.74	12.18	12.39
4476	NASDAQ	CDMO	Mon, Feb 10, 2014	11.41	12.08	11.20	11.97
4475	NASDAQ	CDMO	Fri, Feb 7, 2014	11.34	11.76	11.20	11.48
4474	NASDAQ	CDMO	Thu, Feb 6, 2014	11.34	11.55	10.85	11.27
4473	NASDAQ	CDMO	Wed, Feb 5, 2014	12.11	12.25	11.62	11.76
4472	NASDAQ	CDMO	Tue, Feb 4, 2014	11.83	12.67	11.48	12.25
4471	NASDAQ	CDMO	Mon, Feb 3, 2014	12.81	12.88	11.55	11.76
4470	NASDAQ	CDMO	Fri, Jan 31, 2014	12.39	12.99	12.25	12.74
4469	NASDAQ	CDMO	Thu, Jan 30, 2014	12.04	12.67	11.76	12.53
4468	NASDAQ	CDMO	Wed, Jan 29, 2014	11.97	12.11	11.76	11.76
4467	NASDAQ	CDMO	Tue, Jan 28, 2014	11.83	12.11	11.69	11.90
4466	NASDAQ	CDMO	Mon, Jan 27, 2014	12.81	12.95	11.62	11.76
4465	NASDAQ	CDMO	Fri, Jan 24, 2014	13.02	13.30	12.25	12.67
4464	NASDAQ	CDMO	Thu, Jan 23, 2014	14.00	14.35	12.95	13.37
4463	NASDAQ	CDMO	Wed, Jan 22, 2014	13.16	14.35	13.09	14.07
4462	NASDAQ	CDMO	Tue, Jan 21, 2014	12.25	13.08	12.25	12.95
4461	NASDAQ	CDMO	Fri, Jan 17, 2014	11.97	12.11	11.76	12.04
4460	NASDAQ	CDMO	Thu, Jan 16, 2014	12.18	12.25	11.62	11.90
4459	NASDAQ	CDMO	Wed, Jan 15, 2014	12.32	12.46	11.97	12.04
4458	NASDAQ	CDMO	Tue, Jan 14, 2014	12.95	13.09	11.90	12.04
4457	NASDAQ	CDMO	Mon, Jan 13, 2014	11.76	13.02	11.41	12.46
4456	NASDAQ	CDMO	Fri, Jan 10, 2014	10.99	11.62	10.99	11.38
4455	NASDAQ	CDMO	Thu, Jan 9, 2014	10.85	11.13	10.78	10.92
4454	NASDAQ	CDMO	Wed, Jan 8, 2014	11.20	11.20	10.64	10.64
4453	NASDAQ	CDMO	Tue, Jan 7, 2014	11.83	11.97	10.78	11.06
4452	NASDAQ	CDMO	Mon, Jan 6, 2014	12.46	13.16	11.48	11.62
4451	NASDAQ	CDMO	Fri, Jan 3, 2014	9.73	10.15	9.73	10.15
4450	NASDAQ	CDMO	Thu, Jan 2, 2014	9.80	9.80	9.45	9.73
4449	NASDAQ	CDMO	Tue, Dec 31, 2013	9.94	10.01	9.59	9.73
4448	NASDAQ	CDMO	Mon, Dec 30, 2013	9.87	10.29	9.66	9.94
4447	NASDAQ	CDMO	Fri, Dec 27, 2013	9.73	9.73	9.10	9.66
4446	NASDAQ	CDMO	Thu, Dec 26, 2013	9.59	9.73	9.24	9.59
4445	NASDAQ	CDMO	Tue, Dec 24, 2013	9.73	9.73	9.45	9.73
4444	NASDAQ	CDMO	Mon, Dec 23, 2013	8.96	9.73	8.82	9.73
4443	NASDAQ	CDMO	Fri, Dec 20, 2013	8.82	8.96	8.82	8.89
4442	NASDAQ	CDMO	Thu, Dec 19, 2013	8.89	8.96	8.82	8.82
4441	NASDAQ	CDMO	Wed, Dec 18, 2013	8.89	8.96	8.75	8.89
4440	NASDAQ	CDMO	Tue, Dec 17, 2013	8.82	9.03	8.82	8.83
4439	NASDAQ	CDMO	Mon, Dec 16, 2013	9.17	9.17	8.82	8.86
4438	NASDAQ	CDMO	Fri, Dec 13, 2013	9.03	9.31	8.75	9.17
4437	NASDAQ	CDMO	Thu, Dec 12, 2013	8.68	9.17	8.68	8.96
4436	NASDAQ	CDMO	Wed, Dec 11, 2013	8.89	9.31	8.89	8.89
4435	NASDAQ	CDMO	Tue, Dec 10, 2013	9.38	9.45	8.68	8.89
4434	NASDAQ	CDMO	Mon, Dec 9, 2013	9.38	9.52	9.24	9.31
4433	NASDAQ	CDMO	Fri, Dec 6, 2013	9.45	9.45	9.24	9.38
4432	NASDAQ	CDMO	Thu, Dec 5, 2013	9.59	9.66	9.31	9.38
4431	NASDAQ	CDMO	Wed, Dec 4, 2013	9.45	9.70	9.24	9.59
4430	NASDAQ	CDMO	Tue, Dec 3, 2013	9.17	9.45	9.14	9.38
4429	NASDAQ	CDMO	Mon, Dec 2, 2013	9.45	9.66	9.17	9.17
4428	NASDAQ	CDMO	Fri, Nov 29, 2013	9.87	9.87	9.45	9.59
4427	NASDAQ	CDMO	Wed, Nov 27, 2013	9.80	9.87	9.59	9.80
4426	NASDAQ	CDMO	Tue, Nov 26, 2013	9.80	9.80	9.59	9.73
4425	NASDAQ	CDMO	Mon, Nov 25, 2013	9.66	9.87	9.31	9.73
4424	NASDAQ	CDMO	Fri, Nov 22, 2013	9.80	9.87	9.31	9.52
4423	NASDAQ	CDMO	Thu, Nov 21, 2013	9.03	9.63	9.03	9.59
4422	NASDAQ	CDMO	Wed, Nov 20, 2013	8.75	9.10	8.75	9.03
4421	NASDAQ	CDMO	Tue, Nov 19, 2013	8.89	8.96	8.83	8.89
4420	NASDAQ	CDMO	Mon, Nov 18, 2013	8.96	9.10	8.75	8.89
4419	NASDAQ	CDMO	Fri, Nov 15, 2013	9.10	9.10	8.61	8.89
4418	NASDAQ	CDMO	Thu, Nov 14, 2013	8.89	9.17	8.75	9.10
4417	NASDAQ	CDMO	Wed, Nov 13, 2013	9.03	9.03	8.68	8.86
4416	NASDAQ	CDMO	Tue, Nov 12, 2013	9.24	9.45	8.89	9.03
4415	NASDAQ	CDMO	Mon, Nov 11, 2013	9.38	9.59	9.10	9.21
4414	NASDAQ	CDMO	Fri, Nov 8, 2013	8.61	9.10	8.54	9.10
4413	NASDAQ	CDMO	Thu, Nov 7, 2013	8.54	8.68	8.12	8.26
4412	NASDAQ	CDMO	Wed, Nov 6, 2013	9.03	9.03	8.40	8.54
4411	NASDAQ	CDMO	Tue, Nov 5, 2013	8.82	8.89	8.68	8.68
4410	NASDAQ	CDMO	Mon, Nov 4, 2013	9.17	9.24	8.82	8.96
4409	NASDAQ	CDMO	Fri, Nov 1, 2013	8.89	9.52	8.75	9.10
4408	NASDAQ	CDMO	Thu, Oct 31, 2013	8.96	9.17	8.75	8.89
4407	NASDAQ	CDMO	Wed, Oct 30, 2013	9.24	9.31	9.03	9.03
4406	NASDAQ	CDMO	Tue, Oct 29, 2013	9.66	9.73	9.03	9.24
4405	NASDAQ	CDMO	Mon, Oct 28, 2013	9.80	9.80	9.45	9.70
4404	NASDAQ	CDMO	Fri, Oct 25, 2013	9.38	9.73	9.24	9.70
4403	NASDAQ	CDMO	Thu, Oct 24, 2013	9.59	9.73	8.96	9.59
4402	NASDAQ	CDMO	Wed, Oct 23, 2013	9.80	9.80	9.59	9.66
4401	NASDAQ	CDMO	Tue, Oct 22, 2013	9.73	9.80	9.66	9.80
4400	NASDAQ	CDMO	Mon, Oct 21, 2013	9.73	9.80	9.66	9.80
4399	NASDAQ	CDMO	Fri, Oct 18, 2013	9.80	9.87	9.66	9.80
4398	NASDAQ	CDMO	Thu, Oct 17, 2013	9.87	9.94	9.66	9.80
4397	NASDAQ	CDMO	Wed, Oct 16, 2013	9.80	9.94	9.73	9.87
4396	NASDAQ	CDMO	Tue, Oct 15, 2013	9.80	9.87	9.73	9.73
4395	NASDAQ	CDMO	Mon, Oct 14, 2013	9.87	9.94	9.66	9.87
4394	NASDAQ	CDMO	Fri, Oct 11, 2013	9.94	9.94	9.66	9.94
4393	NASDAQ	CDMO	Thu, Oct 10, 2013	10.22	10.43	9.87	9.94
4392	NASDAQ	CDMO	Wed, Oct 9, 2013	9.73	10.08	9.59	9.73
4391	NASDAQ	CDMO	Tue, Oct 8, 2013	10.22	10.29	9.59	9.73
4390	NASDAQ	CDMO	Mon, Oct 7, 2013	10.29	10.36	9.94	10.15
4389	NASDAQ	CDMO	Fri, Oct 4, 2013	10.29	10.43	10.22	10.36
4388	NASDAQ	CDMO	Thu, Oct 3, 2013	10.43	10.50	10.08	10.29
4387	NASDAQ	CDMO	Wed, Oct 2, 2013	10.01	10.78	9.87	10.36
4386	NASDAQ	CDMO	Tue, Oct 1, 2013	9.87	9.94	9.59	9.80
4385	NASDAQ	CDMO	Mon, Sep 30, 2013	9.66	9.87	9.59	9.80
4384	NASDAQ	CDMO	Fri, Sep 27, 2013	9.59	9.80	9.52	9.77
4383	NASDAQ	CDMO	Thu, Sep 26, 2013	9.73	9.94	9.59	9.59
4382	NASDAQ	CDMO	Wed, Sep 25, 2013	9.66	9.73	9.52	9.66
4381	NASDAQ	CDMO	Tue, Sep 24, 2013	9.45	9.70	9.45	9.59
4380	NASDAQ	CDMO	Mon, Sep 23, 2013	9.52	9.66	9.45	9.66
4379	NASDAQ	CDMO	Fri, Sep 20, 2013	9.56	9.80	9.52	9.66
4378	NASDAQ	CDMO	Thu, Sep 19, 2013	9.59	9.66	9.38	9.66
4377	NASDAQ	CDMO	Wed, Sep 18, 2013	9.38	9.66	9.24	9.66
4376	NASDAQ	CDMO	Tue, Sep 17, 2013	9.52	9.73	9.45	9.52
4375	NASDAQ	CDMO	Mon, Sep 16, 2013	9.52	9.80	9.31	9.66
4374	NASDAQ	CDMO	Fri, Sep 13, 2013	9.45	9.66	9.24	9.35
4373	NASDAQ	CDMO	Thu, Sep 12, 2013	9.73	9.86	9.52	9.52
4372	NASDAQ	CDMO	Wed, Sep 11, 2013	9.80	10.08	9.59	9.80
4371	NASDAQ	CDMO	Tue, Sep 10, 2013	10.01	10.15	9.80	9.94
4370	NASDAQ	CDMO	Mon, Sep 9, 2013	10.36	10.78	10.22	10.64
4369	NASDAQ	CDMO	Fri, Sep 6, 2013	10.15	10.29	10.08	10.15
4368	NASDAQ	CDMO	Thu, Sep 5, 2013	9.87	10.15	9.87	10.08
4367	NASDAQ	CDMO	Wed, Sep 4, 2013	9.80	9.87	9.66	9.87
4366	NASDAQ	CDMO	Tue, Sep 3, 2013	9.66	9.87	9.66	9.73
4365	NASDAQ	CDMO	Fri, Aug 30, 2013	9.80	9.91	9.52	9.59
4364	NASDAQ	CDMO	Thu, Aug 29, 2013	9.52	9.87	9.52	9.80
4363	NASDAQ	CDMO	Wed, Aug 28, 2013	9.52	9.73	9.45	9.59
4362	NASDAQ	CDMO	Tue, Aug 27, 2013	9.66	9.73	9.52	9.58
4361	NASDAQ	CDMO	Mon, Aug 26, 2013	9.80	9.87	9.66	9.73
4360	NASDAQ	CDMO	Fri, Aug 23, 2013	9.94	10.01	9.80	9.80
4359	NASDAQ	CDMO	Thu, Aug 22, 2013	9.73	9.94	9.73	9.94
4358	NASDAQ	CDMO	Wed, Aug 21, 2013	9.59	9.80	9.38	9.66
4357	NASDAQ	CDMO	Tue, Aug 20, 2013	9.52	9.52	9.24	9.45
4356	NASDAQ	CDMO	Mon, Aug 19, 2013	9.59	9.80	9.45	9.45
4355	NASDAQ	CDMO	Fri, Aug 16, 2013	9.73	9.87	9.45	9.66
4354	NASDAQ	CDMO	Thu, Aug 15, 2013	9.80	10.01	9.73	9.80
4353	NASDAQ	CDMO	Wed, Aug 14, 2013	10.29	10.36	9.94	10.01
4352	NASDAQ	CDMO	Tue, Aug 13, 2013	10.29	10.50	10.15	10.33
4351	NASDAQ	CDMO	Mon, Aug 12, 2013	10.08	10.36	9.94	10.22
4350	NASDAQ	CDMO	Fri, Aug 9, 2013	9.94	10.15	9.87	10.08
4349	NASDAQ	CDMO	Thu, Aug 8, 2013	9.94	10.01	9.80	9.94
4348	NASDAQ	CDMO	Wed, Aug 7, 2013	9.94	10.01	9.80	9.87
4347	NASDAQ	CDMO	Tue, Aug 6, 2013	10.01	10.08	9.80	9.87
4346	NASDAQ	CDMO	Mon, Aug 5, 2013	10.08	10.15	9.94	10.01
4345	NASDAQ	CDMO	Fri, Aug 2, 2013	10.08	10.15	9.94	10.08
4344	NASDAQ	CDMO	Thu, Aug 1, 2013	10.01	10.22	9.94	10.01
4343	NASDAQ	CDMO	Wed, Jul 31, 2013	10.08	10.29	9.87	9.94
4342	NASDAQ	CDMO	Tue, Jul 30, 2013	10.08	10.29	10.01	10.01
4341	NASDAQ	CDMO	Mon, Jul 29, 2013	9.94	10.15	9.87	10.01
4340	NASDAQ	CDMO	Fri, Jul 26, 2013	9.94	10.08	9.87	9.94
4339	NASDAQ	CDMO	Thu, Jul 25, 2013	9.80	10.22	9.80	10.01
4338	NASDAQ	CDMO	Wed, Jul 24, 2013	10.29	10.36	9.87	9.87
4337	NASDAQ	CDMO	Tue, Jul 23, 2013	10.43	10.50	10.01	10.08
4336	NASDAQ	CDMO	Mon, Jul 22, 2013	10.36	10.50	10.22	10.43
4335	NASDAQ	CDMO	Fri, Jul 19, 2013	10.64	10.71	10.50	10.50
4334	NASDAQ	CDMO	Thu, Jul 18, 2013	10.71	10.71	10.50	10.64
4333	NASDAQ	CDMO	Wed, Jul 17, 2013	10.36	10.43	10.08	10.43
4332	NASDAQ	CDMO	Tue, Jul 16, 2013	10.08	10.29	9.87	10.29
4331	NASDAQ	CDMO	Mon, Jul 15, 2013	9.94	10.36	9.87	10.08
4330	NASDAQ	CDMO	Fri, Jul 12, 2013	10.36	10.50	9.52	9.94
4329	NASDAQ	CDMO	Thu, Jul 11, 2013	10.43	10.71	10.29	10.71
4328	NASDAQ	CDMO	Wed, Jul 10, 2013	9.87	10.43	9.66	10.43
4327	NASDAQ	CDMO	Tue, Jul 9, 2013	10.29	10.50	9.80	9.94
4326	NASDAQ	CDMO	Mon, Jul 8, 2013	10.50	10.57	10.15	10.29
4325	NASDAQ	CDMO	Fri, Jul 5, 2013	10.64	10.64	10.15	10.36
4324	NASDAQ	CDMO	Wed, Jul 3, 2013	10.36	10.71	10.15	10.43
4323	NASDAQ	CDMO	Tue, Jul 2, 2013	9.45	10.50	9.45	10.15
4322	NASDAQ	CDMO	Mon, Jul 1, 2013	9.03	9.45	8.75	9.38
4321	NASDAQ	CDMO	Fri, Jun 28, 2013	8.61	9.10	8.05	9.03
4320	NASDAQ	CDMO	Thu, Jun 27, 2013	8.33	8.75	7.77	8.40
4319	NASDAQ	CDMO	Wed, Jun 26, 2013	11.06	11.27	10.85	10.92
4318	NASDAQ	CDMO	Tue, Jun 25, 2013	10.15	10.78	9.87	10.75
4317	NASDAQ	CDMO	Mon, Jun 24, 2013	9.73	9.87	9.31	9.80
4316	NASDAQ	CDMO	Fri, Jun 21, 2013	9.94	9.94	9.52	9.70
4315	NASDAQ	CDMO	Thu, Jun 20, 2013	10.15	10.36	9.80	9.94
4314	NASDAQ	CDMO	Wed, Jun 19, 2013	10.57	10.64	10.22	10.36
4313	NASDAQ	CDMO	Tue, Jun 18, 2013	10.99	11.06	10.50	10.50
4312	NASDAQ	CDMO	Mon, Jun 17, 2013	10.64	10.99	10.64	10.92
4311	NASDAQ	CDMO	Fri, Jun 14, 2013	11.06	11.20	10.43	10.50
4310	NASDAQ	CDMO	Thu, Jun 13, 2013	11.20	11.20	10.71	10.99
4309	NASDAQ	CDMO	Wed, Jun 12, 2013	11.76	11.76	11.27	11.34
4308	NASDAQ	CDMO	Tue, Jun 11, 2013	11.34	11.83	11.34	11.62
4307	NASDAQ	CDMO	Mon, Jun 10, 2013	11.62	11.76	11.41	11.62
4306	NASDAQ	CDMO	Fri, Jun 7, 2013	11.69	11.76	11.41	11.62
4305	NASDAQ	CDMO	Thu, Jun 6, 2013	11.62	11.83	11.34	11.62
4304	NASDAQ	CDMO	Wed, Jun 5, 2013	11.90	11.97	11.41	11.62
4303	NASDAQ	CDMO	Tue, Jun 4, 2013	12.53	12.60	11.76	11.83
4302	NASDAQ	CDMO	Mon, Jun 3, 2013	12.81	13.79	12.25	12.39
4301	NASDAQ	CDMO	Fri, May 31, 2013	11.62	11.76	11.06	11.52
4300	NASDAQ	CDMO	Thu, May 30, 2013	11.69	11.76	11.41	11.62
4299	NASDAQ	CDMO	Wed, May 29, 2013	12.04	12.18	11.55	11.69
4298	NASDAQ	CDMO	Tue, May 28, 2013	12.25	12.30	11.76	12.04
4297	NASDAQ	CDMO	Fri, May 24, 2013	11.90	12.11	11.48	11.90
4296	NASDAQ	CDMO	Thu, May 23, 2013	10.92	11.41	10.50	11.34
4295	NASDAQ	CDMO	Wed, May 22, 2013	11.90	12.25	10.78	11.06
4294	NASDAQ	CDMO	Tue, May 21, 2013	12.60	12.74	11.55	11.62
4293	NASDAQ	CDMO	Mon, May 20, 2013	12.74	14.42	12.32	12.81
4292	NASDAQ	CDMO	Fri, May 17, 2013	10.92	11.13	10.57	10.78
4291	NASDAQ	CDMO	Thu, May 16, 2013	11.13	11.27	10.50	10.57
4290	NASDAQ	CDMO	Wed, May 15, 2013	10.71	11.27	10.57	10.93
4289	NASDAQ	CDMO	Tue, May 14, 2013	10.57	10.78	10.36	10.64
4288	NASDAQ	CDMO	Mon, May 13, 2013	9.87	10.99	9.80	10.43
4287	NASDAQ	CDMO	Fri, May 10, 2013	9.80	9.94	9.66	9.87
4286	NASDAQ	CDMO	Thu, May 9, 2013	9.87	9.94	9.66	9.66
4285	NASDAQ	CDMO	Wed, May 8, 2013	9.73	9.87	9.59	9.73
4284	NASDAQ	CDMO	Tue, May 7, 2013	9.80	9.94	9.59	9.73
4283	NASDAQ	CDMO	Mon, May 6, 2013	9.73	9.94	9.66	9.84
4282	NASDAQ	CDMO	Fri, May 3, 2013	9.73	9.80	9.66	9.73
4281	NASDAQ	CDMO	Thu, May 2, 2013	9.59	9.87	9.52	9.73
4280	NASDAQ	CDMO	Wed, May 1, 2013	9.59	9.73	9.45	9.66
4279	NASDAQ	CDMO	Tue, Apr 30, 2013	9.94	9.98	9.38	9.73
4278	NASDAQ	CDMO	Mon, Apr 29, 2013	10.15	10.36	9.80	9.87
4277	NASDAQ	CDMO	Fri, Apr 26, 2013	9.80	9.94	9.66	9.73
4276	NASDAQ	CDMO	Thu, Apr 25, 2013	9.94	10.01	9.66	9.66
4275	NASDAQ	CDMO	Wed, Apr 24, 2013	10.15	10.36	9.73	9.80
4274	NASDAQ	CDMO	Tue, Apr 23, 2013	10.29	10.43	10.01	10.22
4273	NASDAQ	CDMO	Mon, Apr 22, 2013	10.64	10.99	10.22	10.29
4272	NASDAQ	CDMO	Fri, Apr 19, 2013	10.50	11.06	10.22	10.71
4271	NASDAQ	CDMO	Thu, Apr 18, 2013	10.57	10.64	10.15	10.29
4270	NASDAQ	CDMO	Wed, Apr 17, 2013	10.36	10.71	9.87	10.54
4269	NASDAQ	CDMO	Tue, Apr 16, 2013	9.80	10.22	9.73	10.22
4268	NASDAQ	CDMO	Mon, Apr 15, 2013	9.73	9.80	9.45	9.73
4267	NASDAQ	CDMO	Fri, Apr 12, 2013	9.45	9.80	9.45	9.73
4266	NASDAQ	CDMO	Thu, Apr 11, 2013	9.80	9.94	9.59	9.59
4265	NASDAQ	CDMO	Wed, Apr 10, 2013	9.66	10.08	9.31	9.66
4264	NASDAQ	CDMO	Tue, Apr 9, 2013	9.45	9.73	9.10	9.38
4263	NASDAQ	CDMO	Mon, Apr 8, 2013	10.36	10.50	9.66	9.73
4262	NASDAQ	CDMO	Fri, Apr 5, 2013	10.15	10.36	9.94	10.19
4261	NASDAQ	CDMO	Thu, Apr 4, 2013	10.01	10.22	9.66	10.05
4260	NASDAQ	CDMO	Wed, Apr 3, 2013	9.73	10.15	9.52	10.01
4259	NASDAQ	CDMO	Tue, Apr 2, 2013	9.10	10.01	9.10	9.73
4258	NASDAQ	CDMO	Mon, Apr 1, 2013	9.31	9.42	9.10	9.31
4257	NASDAQ	CDMO	Thu, Mar 28, 2013	9.03	9.49	8.96	9.31
4256	NASDAQ	CDMO	Wed, Mar 27, 2013	9.24	9.24	8.89	9.03
4255	NASDAQ	CDMO	Tue, Mar 26, 2013	9.45	9.52	9.17	9.30
4254	NASDAQ	CDMO	Mon, Mar 25, 2013	9.80	9.86	9.17	9.24
4253	NASDAQ	CDMO	Fri, Mar 22, 2013	9.52	9.94	9.52	9.59
4252	NASDAQ	CDMO	Thu, Mar 21, 2013	9.80	10.01	9.45	9.52
4251	NASDAQ	CDMO	Wed, Mar 20, 2013	9.38	10.15	9.38	9.87
4250	NASDAQ	CDMO	Tue, Mar 19, 2013	9.52	9.59	9.31	9.32
4249	NASDAQ	CDMO	Mon, Mar 18, 2013	9.45	9.52	9.03	9.38
4248	NASDAQ	CDMO	Fri, Mar 15, 2013	10.08	10.36	9.45	9.66
4247	NASDAQ	CDMO	Thu, Mar 14, 2013	10.50	10.50	9.80	9.87
4246	NASDAQ	CDMO	Wed, Mar 13, 2013	11.69	11.90	10.01	10.36
4245	NASDAQ	CDMO	Tue, Mar 12, 2013	11.48	11.48	10.78	11.06
4244	NASDAQ	CDMO	Mon, Mar 11, 2013	11.41	11.62	10.50	11.34
4243	NASDAQ	CDMO	Fri, Mar 8, 2013	9.87	11.76	9.86	11.06
4242	NASDAQ	CDMO	Thu, Mar 7, 2013	9.73	10.01	9.66	9.80
4241	NASDAQ	CDMO	Wed, Mar 6, 2013	10.01	10.08	9.59	9.66
4240	NASDAQ	CDMO	Tue, Mar 5, 2013	8.75	10.15	8.75	9.17
4239	NASDAQ	CDMO	Mon, Mar 4, 2013	9.03	9.03	8.61	8.82
4238	NASDAQ	CDMO	Fri, Mar 1, 2013	8.96	9.31	8.75	8.96
4237	NASDAQ	CDMO	Thu, Feb 28, 2013	8.96	9.52	8.61	9.10
4236	NASDAQ	CDMO	Wed, Feb 27, 2013	8.82	9.45	8.47	9.03
4235	NASDAQ	CDMO	Tue, Feb 26, 2013	9.59	9.66	8.40	8.47
4234	NASDAQ	CDMO	Mon, Feb 25, 2013	11.06	11.20	9.24	9.73
4233	NASDAQ	CDMO	Fri, Feb 22, 2013	11.27	11.41	10.78	11.06
4232	NASDAQ	CDMO	Thu, Feb 21, 2013	11.62	11.62	10.64	11.13
4231	NASDAQ	CDMO	Wed, Feb 20, 2013	12.18	12.39	11.55	11.62
4230	NASDAQ	CDMO	Tue, Feb 19, 2013	13.23	13.37	11.56	12.39
4229	NASDAQ	CDMO	Fri, Feb 15, 2013	13.23	13.37	12.46	12.88
4228	NASDAQ	CDMO	Thu, Feb 14, 2013	12.11	13.48	11.20	12.81
4227	NASDAQ	CDMO	Wed, Feb 13, 2013	16.94	17.01	10.95	11.83
4226	NASDAQ	CDMO	Tue, Feb 12, 2013	14.70	14.84	14.42	14.77
4225	NASDAQ	CDMO	Mon, Feb 11, 2013	14.42	15.26	14.14	14.77
4224	NASDAQ	CDMO	Fri, Feb 8, 2013	14.42	14.63	14.00	14.28
4223	NASDAQ	CDMO	Thu, Feb 7, 2013	14.56	14.63	13.93	14.14
4222	NASDAQ	CDMO	Wed, Feb 6, 2013	14.91	14.91	14.21	14.42
4221	NASDAQ	CDMO	Tue, Feb 5, 2013	15.05	15.19	14.49	14.77
4220	NASDAQ	CDMO	Mon, Feb 4, 2013	15.40	15.75	14.42	14.84
4219	NASDAQ	CDMO	Fri, Feb 1, 2013	13.16	14.84	12.95	14.84
4218	NASDAQ	CDMO	Thu, Jan 31, 2013	12.60	13.16	12.04	13.16
4217	NASDAQ	CDMO	Wed, Jan 30, 2013	14.00	14.07	12.95	13.02
4216	NASDAQ	CDMO	Tue, Jan 29, 2013	14.42	14.42	14.00	14.03
4215	NASDAQ	CDMO	Mon, Jan 28, 2013	14.70	14.70	14.00	14.42
4214	NASDAQ	CDMO	Fri, Jan 25, 2013	14.63	14.63	13.86	14.49
4213	NASDAQ	CDMO	Thu, Jan 24, 2013	14.98	14.98	14.14	14.49
4212	NASDAQ	CDMO	Wed, Jan 23, 2013	15.40	15.40	14.84	14.84
4211	NASDAQ	CDMO	Tue, Jan 22, 2013	15.19	15.54	14.77	15.12
4210	NASDAQ	CDMO	Fri, Jan 18, 2013	14.91	15.54	14.70	14.91
4209	NASDAQ	CDMO	Thu, Jan 17, 2013	15.05	15.12	14.63	15.05
4208	NASDAQ	CDMO	Wed, Jan 16, 2013	15.54	15.54	14.70	15.05
4207	NASDAQ	CDMO	Tue, Jan 15, 2013	14.56	15.54	14.42	15.19
4206	NASDAQ	CDMO	Mon, Jan 14, 2013	15.75	15.89	14.49	14.67
4205	NASDAQ	CDMO	Fri, Jan 11, 2013	15.26	15.26	14.49	14.70
4204	NASDAQ	CDMO	Thu, Jan 10, 2013	15.12	16.03	14.77	14.98
4203	NASDAQ	CDMO	Wed, Jan 9, 2013	15.61	15.89	14.00	14.42
4202	NASDAQ	CDMO	Tue, Jan 8, 2013	17.99	19.46	15.75	16.31
4201	NASDAQ	CDMO	Mon, Jan 7, 2013	11.90	17.85	11.90	17.01
4200	NASDAQ	CDMO	Fri, Jan 4, 2013	8.96	9.73	8.75	9.45
4199	NASDAQ	CDMO	Thu, Jan 3, 2013	9.38	9.52	8.68	8.89
4198	NASDAQ	CDMO	Wed, Jan 2, 2013	9.80	10.08	9.10	9.38
4197	NASDAQ	CDMO	Mon, Dec 31, 2012	8.33	9.66	8.12	9.24
4196	NASDAQ	CDMO	Fri, Dec 28, 2012	8.05	8.61	7.84	8.61
4195	NASDAQ	CDMO	Thu, Dec 27, 2012	8.19	8.33	8.12	8.26
4194	NASDAQ	CDMO	Wed, Dec 26, 2012	8.47	8.61	8.12	8.16
4193	NASDAQ	CDMO	Mon, Dec 24, 2012	8.61	8.81	8.40	8.40
4192	NASDAQ	CDMO	Fri, Dec 21, 2012	8.75	8.89	8.54	8.75
4191	NASDAQ	CDMO	Thu, Dec 20, 2012	8.54	8.89	8.47	8.89
4190	NASDAQ	CDMO	Wed, Dec 19, 2012	8.89	8.89	8.19	8.61
4189	NASDAQ	CDMO	Tue, Dec 18, 2012	9.03	9.17	8.61	8.75
4188	NASDAQ	CDMO	Mon, Dec 17, 2012	9.17	9.31	8.75	8.96
4187	NASDAQ	CDMO	Fri, Dec 14, 2012	9.38	9.38	8.75	9.17
4186	NASDAQ	CDMO	Thu, Dec 13, 2012	9.73	9.73	8.96	8.96
4185	NASDAQ	CDMO	Wed, Dec 12, 2012	8.75	10.15	8.54	9.52
4184	NASDAQ	CDMO	Tue, Dec 11, 2012	8.61	8.75	8.26	8.47
4183	NASDAQ	CDMO	Mon, Dec 10, 2012	8.68	8.75	8.19	8.61
4182	NASDAQ	CDMO	Fri, Dec 7, 2012	7.91	9.03	7.91	8.51
4181	NASDAQ	CDMO	Thu, Dec 6, 2012	8.96	9.10	7.56	8.19
4180	NASDAQ	CDMO	Wed, Dec 5, 2012	10.78	10.78	8.75	8.96
4179	NASDAQ	CDMO	Tue, Dec 4, 2012	10.15	10.15	8.33	9.03
4178	NASDAQ	CDMO	Mon, Dec 3, 2012	11.34	11.48	9.45	10.29
4177	NASDAQ	CDMO	Fri, Nov 30, 2012	9.10	10.57	8.40	10.50
4176	NASDAQ	CDMO	Thu, Nov 29, 2012	8.40	8.68	7.84	8.12
4175	NASDAQ	CDMO	Wed, Nov 28, 2012	8.12	8.26	7.28	8.05
4174	NASDAQ	CDMO	Tue, Nov 27, 2012	6.51	8.33	6.39	7.98
4173	NASDAQ	CDMO	Mon, Nov 26, 2012	5.95	6.49	5.90	6.30
4172	NASDAQ	CDMO	Fri, Nov 23, 2012	5.88	5.95	5.81	5.95
4171	NASDAQ	CDMO	Wed, Nov 21, 2012	5.81	5.88	5.67	5.80
4170	NASDAQ	CDMO	Tue, Nov 20, 2012	5.25	5.72	5.18	5.54
4169	NASDAQ	CDMO	Mon, Nov 19, 2012	5.25	5.29	5.12	5.23
4168	NASDAQ	CDMO	Fri, Nov 16, 2012	5.18	5.18	4.91	5.04
4167	NASDAQ	CDMO	Thu, Nov 15, 2012	4.90	5.18	4.84	5.11
4166	NASDAQ	CDMO	Wed, Nov 14, 2012	4.96	5.11	4.83	4.97
4165	NASDAQ	CDMO	Tue, Nov 13, 2012	4.89	4.97	4.83	4.90
4164	NASDAQ	CDMO	Mon, Nov 12, 2012	4.97	5.03	4.83	4.84
4163	NASDAQ	CDMO	Fri, Nov 9, 2012	5.11	5.18	4.90	4.90
4162	NASDAQ	CDMO	Thu, Nov 8, 2012	4.98	5.25	4.98	5.11
4161	NASDAQ	CDMO	Wed, Nov 7, 2012	5.25	5.25	4.97	4.97
4160	NASDAQ	CDMO	Tue, Nov 6, 2012	5.39	5.53	5.25	5.25
4159	NASDAQ	CDMO	Mon, Nov 5, 2012	5.39	5.53	5.33	5.39
4158	NASDAQ	CDMO	Fri, Nov 2, 2012	5.88	6.02	5.46	5.63
4157	NASDAQ	CDMO	Thu, Nov 1, 2012	5.73	6.09	5.60	5.81
4156	NASDAQ	CDMO	Wed, Oct 31, 2012	5.25	6.21	5.25	6.09
4155	NASDAQ	CDMO	Fri, Oct 26, 2012	4.97	4.97	4.78	4.90
4154	NASDAQ	CDMO	Thu, Oct 25, 2012	4.90	5.04	4.78	4.89
4153	NASDAQ	CDMO	Wed, Oct 24, 2012	4.90	5.04	4.76	4.76
4152	NASDAQ	CDMO	Tue, Oct 23, 2012	5.18	5.18	4.76	4.78
4151	NASDAQ	CDMO	Mon, Oct 22, 2012	5.46	5.46	5.00	5.01
4150	NASDAQ	CDMO	Fri, Oct 19, 2012	5.50	5.59	5.12	5.25
4149	NASDAQ	CDMO	Thu, Oct 18, 2012	6.23	6.23	5.20	5.43
4148	NASDAQ	CDMO	Wed, Oct 17, 2012	6.44	6.58	5.81	6.09
4147	NASDAQ	CDMO	Tue, Oct 16, 2012	5.01	5.04	4.78	4.90
4146	NASDAQ	CDMO	Mon, Oct 15, 2012	5.11	5.11	4.78	4.83
4145	NASDAQ	CDMO	Fri, Oct 12, 2012	5.39	5.39	5.05	5.08
4144	NASDAQ	CDMO	Thu, Oct 11, 2012	5.74	5.86	5.27	5.39
4143	NASDAQ	CDMO	Wed, Oct 10, 2012	4.93	5.67	4.90	5.45
4142	NASDAQ	CDMO	Tue, Oct 9, 2012	5.15	5.22	4.69	4.83
4141	NASDAQ	CDMO	Mon, Oct 8, 2012	5.53	5.60	5.11	5.11
4140	NASDAQ	CDMO	Fri, Oct 5, 2012	5.69	5.88	5.53	5.53
4139	NASDAQ	CDMO	Thu, Oct 4, 2012	5.81	5.92	5.67	5.81
4138	NASDAQ	CDMO	Wed, Oct 3, 2012	6.16	6.37	5.47	5.67
4137	NASDAQ	CDMO	Tue, Oct 2, 2012	5.81	6.36	5.74	5.99
4136	NASDAQ	CDMO	Mon, Oct 1, 2012	6.86	7.32	5.88	6.02
4135	NASDAQ	CDMO	Fri, Sep 28, 2012	7.35	7.63	6.88	7.21
4134	NASDAQ	CDMO	Thu, Sep 27, 2012	9.17	9.73	6.76	7.77
4133	NASDAQ	CDMO	Wed, Sep 26, 2012	12.46	13.58	11.06	11.62
4132	NASDAQ	CDMO	Tue, Sep 25, 2012	9.03	13.09	8.61	11.90
4131	NASDAQ	CDMO	Mon, Sep 24, 2012	5.81	10.99	5.60	8.12
4130	NASDAQ	CDMO	Fri, Sep 21, 2012	36.05	38.50	35.35	37.73
4129	NASDAQ	CDMO	Thu, Sep 20, 2012	33.81	35.77	32.41	35.21
4128	NASDAQ	CDMO	Wed, Sep 19, 2012	31.85	34.93	31.15	34.23
4127	NASDAQ	CDMO	Tue, Sep 18, 2012	29.12	31.71	28.56	30.87
4126	NASDAQ	CDMO	Mon, Sep 17, 2012	27.79	29.47	27.09	29.33
4125	NASDAQ	CDMO	Fri, Sep 14, 2012	28.14	28.28	26.60	27.72
4124	NASDAQ	CDMO	Thu, Sep 13, 2012	29.26	29.61	27.51	27.79
4123	NASDAQ	CDMO	Wed, Sep 12, 2012	28.00	31.43	28.00	29.19
4122	NASDAQ	CDMO	Tue, Sep 11, 2012	29.05	29.40	25.62	27.86
4121	NASDAQ	CDMO	Mon, Sep 10, 2012	32.20	35.98	30.10	30.38
4120	NASDAQ	CDMO	Fri, Sep 7, 2012	22.05	35.56	18.76	31.50
4119	NASDAQ	CDMO	Thu, Sep 6, 2012	21.49	22.75	21.00	21.49
4118	NASDAQ	CDMO	Wed, Sep 5, 2012	20.65	22.47	20.51	21.35
4117	NASDAQ	CDMO	Tue, Sep 4, 2012	19.18	20.65	18.62	20.51
4116	NASDAQ	CDMO	Fri, Aug 31, 2012	18.27	19.04	17.64	17.78
4115	NASDAQ	CDMO	Thu, Aug 30, 2012	17.15	18.20	15.54	17.57
4114	NASDAQ	CDMO	Wed, Aug 29, 2012	16.73	18.13	16.17	17.29
4113	NASDAQ	CDMO	Tue, Aug 28, 2012	14.00	16.87	13.44	16.59
4112	NASDAQ	CDMO	Mon, Aug 27, 2012	14.35	14.42	12.32	13.09
4111	NASDAQ	CDMO	Fri, Aug 24, 2012	16.45	17.15	15.12	15.40
4110	NASDAQ	CDMO	Thu, Aug 23, 2012	15.96	17.64	15.61	17.26
4109	NASDAQ	CDMO	Wed, Aug 22, 2012	17.85	18.55	16.03	16.24
4108	NASDAQ	CDMO	Tue, Aug 21, 2012	20.02	20.23	18.98	19.53
4107	NASDAQ	CDMO	Mon, Aug 20, 2012	20.09	20.27	19.25	19.88
4106	NASDAQ	CDMO	Fri, Aug 17, 2012	20.44	21.35	19.39	20.30
4105	NASDAQ	CDMO	Thu, Aug 16, 2012	19.32	21.63	18.76	19.88
4104	NASDAQ	CDMO	Wed, Aug 15, 2012	16.52	18.76	16.10	18.48
4103	NASDAQ	CDMO	Tue, Aug 14, 2012	21.42	22.47	16.59	17.64
4102	NASDAQ	CDMO	Mon, Aug 13, 2012	16.38	20.02	15.82	20.02
4101	NASDAQ	CDMO	Fri, Aug 10, 2012	16.66	16.80	15.61	16.03
4100	NASDAQ	CDMO	Thu, Aug 9, 2012	13.23	17.22	13.15	16.80
4099	NASDAQ	CDMO	Wed, Aug 8, 2012	12.32	13.30	12.04	13.30
4098	NASDAQ	CDMO	Tue, Aug 7, 2012	12.39	12.72	11.90	12.53
4097	NASDAQ	CDMO	Mon, Aug 6, 2012	11.76	12.46	11.69	12.25
4096	NASDAQ	CDMO	Fri, Aug 3, 2012	11.34	12.53	11.20	11.62
4095	NASDAQ	CDMO	Thu, Aug 2, 2012	11.06	11.69	10.85	11.55
4094	NASDAQ	CDMO	Wed, Aug 1, 2012	11.76	11.90	11.48	11.76
4093	NASDAQ	CDMO	Tue, Jul 31, 2012	12.67	12.67	10.85	11.76
4092	NASDAQ	CDMO	Mon, Jul 30, 2012	13.02	13.02	12.25	12.67
4091	NASDAQ	CDMO	Fri, Jul 27, 2012	12.25	12.95	11.97	12.74
4090	NASDAQ	CDMO	Thu, Jul 26, 2012	12.11	12.32	11.62	12.25
4089	NASDAQ	CDMO	Wed, Jul 25, 2012	11.76	12.18	11.06	11.90
4088	NASDAQ	CDMO	Tue, Jul 24, 2012	12.39	13.23	10.99	11.62
4087	NASDAQ	CDMO	Mon, Jul 23, 2012	9.03	12.46	9.03	12.18
4086	NASDAQ	CDMO	Fri, Jul 20, 2012	8.61	9.10	8.05	9.00
4085	NASDAQ	CDMO	Thu, Jul 19, 2012	9.38	9.38	8.47	8.96
4084	NASDAQ	CDMO	Wed, Jul 18, 2012	9.03	9.73	8.75	9.31
4083	NASDAQ	CDMO	Tue, Jul 17, 2012	8.19	9.66	7.70	9.38
4082	NASDAQ	CDMO	Mon, Jul 16, 2012	7.35	7.42	6.93	7.42
4081	NASDAQ	CDMO	Fri, Jul 13, 2012	7.00	7.56	6.24	6.79
4080	NASDAQ	CDMO	Thu, Jul 12, 2012	5.46	6.86	5.29	6.55
4079	NASDAQ	CDMO	Wed, Jul 11, 2012	4.86	5.43	4.83	5.32
4078	NASDAQ	CDMO	Tue, Jul 10, 2012	5.11	5.28	4.83	5.04
4077	NASDAQ	CDMO	Mon, Jul 9, 2012	4.80	5.11	4.55	5.03
4076	NASDAQ	CDMO	Fri, Jul 6, 2012	5.39	5.46	4.43	4.74
4075	NASDAQ	CDMO	Thu, Jul 5, 2012	4.82	5.32	4.82	5.20
4074	NASDAQ	CDMO	Tue, Jul 3, 2012	4.20	4.75	4.20	4.62
4073	NASDAQ	CDMO	Mon, Jul 2, 2012	4.13	4.13	3.82	4.06
4072	NASDAQ	CDMO	Fri, Jun 29, 2012	4.06	4.06	3.66	3.78
4071	NASDAQ	CDMO	Thu, Jun 28, 2012	3.45	4.16	3.45	3.64
4070	NASDAQ	CDMO	Wed, Jun 27, 2012	3.71	3.71	3.52	3.60
4069	NASDAQ	CDMO	Tue, Jun 26, 2012	3.50	3.64	3.47	3.50
4068	NASDAQ	CDMO	Mon, Jun 25, 2012	3.36	3.57	3.29	3.45
4067	NASDAQ	CDMO	Fri, Jun 22, 2012	3.42	3.57	3.22	3.32
4066	NASDAQ	CDMO	Thu, Jun 21, 2012	3.30	3.50	3.28	3.36
4065	NASDAQ	CDMO	Wed, Jun 20, 2012	3.40	3.40	3.24	3.32
4064	NASDAQ	CDMO	Tue, Jun 19, 2012	3.50	3.50	3.19	3.41
4063	NASDAQ	CDMO	Mon, Jun 18, 2012	3.57	3.57	3.42	3.43
4062	NASDAQ	CDMO	Fri, Jun 15, 2012	3.43	3.64	3.43	3.57
4061	NASDAQ	CDMO	Thu, Jun 14, 2012	3.50	3.84	3.36	3.57
4060	NASDAQ	CDMO	Wed, Jun 13, 2012	3.05	3.50	3.03	3.50
4059	NASDAQ	CDMO	Tue, Jun 12, 2012	3.05	3.29	2.96	3.08
4058	NASDAQ	CDMO	Mon, Jun 11, 2012	3.22	3.29	3.01	3.01
4057	NASDAQ	CDMO	Fri, Jun 8, 2012	3.22	3.25	3.03	3.13
4056	NASDAQ	CDMO	Thu, Jun 7, 2012	3.23	3.42	3.22	3.23
4055	NASDAQ	CDMO	Wed, Jun 6, 2012	3.41	3.67	3.23	3.29
4054	NASDAQ	CDMO	Tue, Jun 5, 2012	3.53	3.53	3.36	3.36
4053	NASDAQ	CDMO	Mon, Jun 4, 2012	3.82	3.85	3.51	3.57
4052	NASDAQ	CDMO	Fri, Jun 1, 2012	3.83	3.85	3.75	3.78
4051	NASDAQ	CDMO	Thu, May 31, 2012	3.87	3.98	3.85	3.90
4050	NASDAQ	CDMO	Wed, May 30, 2012	4.02	4.13	3.85	3.85
4049	NASDAQ	CDMO	Tue, May 29, 2012	3.96	4.10	3.86	4.03
4048	NASDAQ	CDMO	Fri, May 25, 2012	4.19	4.20	3.92	3.94
4047	NASDAQ	CDMO	Thu, May 24, 2012	4.06	4.34	3.92	4.06
4046	NASDAQ	CDMO	Wed, May 23, 2012	3.64	3.99	3.64	3.93
4045	NASDAQ	CDMO	Tue, May 22, 2012	3.85	4.20	3.65	3.71
4044	NASDAQ	CDMO	Mon, May 21, 2012	4.20	4.20	3.50	3.71
4043	NASDAQ	CDMO	Fri, May 18, 2012	3.08	3.29	3.01	3.08
4042	NASDAQ	CDMO	Thu, May 17, 2012	3.35	3.43	3.08	3.08
4041	NASDAQ	CDMO	Wed, May 16, 2012	3.31	3.50	3.24	3.36
4040	NASDAQ	CDMO	Tue, May 15, 2012	3.29	3.42	3.25	3.29
4039	NASDAQ	CDMO	Mon, May 14, 2012	3.45	3.57	3.24	3.29
4038	NASDAQ	CDMO	Fri, May 11, 2012	3.56	3.71	3.36	3.50
4037	NASDAQ	CDMO	Thu, May 10, 2012	3.64	3.78	3.50	3.57
4036	NASDAQ	CDMO	Wed, May 9, 2012	3.43	3.71	3.34	3.56
4035	NASDAQ	CDMO	Tue, May 8, 2012	3.28	3.50	3.22	3.42
4034	NASDAQ	CDMO	Mon, May 7, 2012	3.21	3.39	3.21	3.29
4033	NASDAQ	CDMO	Fri, May 4, 2012	3.22	3.43	3.21	3.22
4032	NASDAQ	CDMO	Thu, May 3, 2012	3.41	3.64	3.22	3.22
4031	NASDAQ	CDMO	Wed, May 2, 2012	3.22	3.50	3.03	3.43
4030	NASDAQ	CDMO	Tue, May 1, 2012	3.29	3.39	3.17	3.22
4029	NASDAQ	CDMO	Mon, Apr 30, 2012	3.71	3.85	3.29	3.29
4028	NASDAQ	CDMO	Fri, Apr 27, 2012	2.97	3.32	2.74	3.32
4027	NASDAQ	CDMO	Thu, Apr 26, 2012	2.84	3.08	2.84	2.94
4026	NASDAQ	CDMO	Wed, Apr 25, 2012	2.89	2.94	2.80	2.80
4025	NASDAQ	CDMO	Tue, Apr 24, 2012	2.87	3.19	2.80	2.87
4024	NASDAQ	CDMO	Mon, Apr 23, 2012	2.91	2.94	2.87	2.87
4023	NASDAQ	CDMO	Fri, Apr 20, 2012	3.22	3.29	2.73	2.98
4022	NASDAQ	CDMO	Thu, Apr 19, 2012	3.01	3.01	2.91	2.92
4021	NASDAQ	CDMO	Wed, Apr 18, 2012	3.01	3.15	2.94	3.01
4020	NASDAQ	CDMO	Tue, Apr 17, 2012	3.12	3.22	2.98	3.01
4019	NASDAQ	CDMO	Mon, Apr 16, 2012	3.15	3.15	3.01	3.08
4018	NASDAQ	CDMO	Fri, Apr 13, 2012	3.08	3.22	2.98	3.00
4017	NASDAQ	CDMO	Thu, Apr 12, 2012	3.22	3.22	2.96	3.10
4016	NASDAQ	CDMO	Wed, Apr 11, 2012	3.22	3.22	2.81	3.21
4015	NASDAQ	CDMO	Tue, Apr 10, 2012	3.36	3.52	3.22	3.22
4014	NASDAQ	CDMO	Mon, Apr 9, 2012	3.43	3.50	3.36	3.36
4013	NASDAQ	CDMO	Thu, Apr 5, 2012	3.50	3.54	3.40	3.42
4012	NASDAQ	CDMO	Wed, Apr 4, 2012	3.71	3.78	3.47	3.50
4011	NASDAQ	CDMO	Tue, Apr 3, 2012	3.92	3.99	3.64	3.64
4010	NASDAQ	CDMO	Mon, Apr 2, 2012	3.85	3.99	3.64	3.78
4009	NASDAQ	CDMO	Fri, Mar 30, 2012	3.50	4.06	3.43	3.78
4008	NASDAQ	CDMO	Thu, Mar 29, 2012	3.68	3.68	3.33	3.50
4007	NASDAQ	CDMO	Wed, Mar 28, 2012	3.88	3.92	3.64	3.70
4006	NASDAQ	CDMO	Tue, Mar 27, 2012	3.99	4.06	3.85	3.85
4005	NASDAQ	CDMO	Mon, Mar 26, 2012	4.06	4.06	3.95	4.00
4004	NASDAQ	CDMO	Fri, Mar 23, 2012	4.13	4.27	3.94	3.99
4003	NASDAQ	CDMO	Thu, Mar 22, 2012	3.99	4.27	3.99	4.16
4002	NASDAQ	CDMO	Wed, Mar 21, 2012	3.85	4.06	3.85	3.99
4001	NASDAQ	CDMO	Tue, Mar 20, 2012	3.99	4.06	3.80	3.85
4000	NASDAQ	CDMO	Mon, Mar 19, 2012	4.06	4.13	3.96	4.08
3999	NASDAQ	CDMO	Fri, Mar 16, 2012	4.24	4.24	3.96	4.06
3998	NASDAQ	CDMO	Thu, Mar 15, 2012	4.20	4.27	4.13	4.22
3997	NASDAQ	CDMO	Wed, Mar 14, 2012	4.57	4.62	4.13	4.27
3996	NASDAQ	CDMO	Tue, Mar 13, 2012	4.45	4.55	4.41	4.49
3995	NASDAQ	CDMO	Mon, Mar 12, 2012	4.83	4.90	4.38	4.41
3994	NASDAQ	CDMO	Fri, Mar 9, 2012	6.16	6.23	4.41	4.76
3993	NASDAQ	CDMO	Thu, Mar 8, 2012	6.51	6.65	6.27	6.30
3992	NASDAQ	CDMO	Wed, Mar 7, 2012	6.42	6.51	6.39	6.44
3991	NASDAQ	CDMO	Tue, Mar 6, 2012	6.44	6.51	6.31	6.37
3990	NASDAQ	CDMO	Mon, Mar 5, 2012	6.72	7.07	6.44	6.56
3989	NASDAQ	CDMO	Fri, Mar 2, 2012	6.65	6.72	6.58	6.62
3988	NASDAQ	CDMO	Thu, Mar 1, 2012	6.58	6.86	6.58	6.65
3987	NASDAQ	CDMO	Wed, Feb 29, 2012	6.65	6.72	6.51	6.57
3986	NASDAQ	CDMO	Tue, Feb 28, 2012	6.77	6.79	6.52	6.58
3985	NASDAQ	CDMO	Mon, Feb 27, 2012	6.65	6.79	6.54	6.73
3984	NASDAQ	CDMO	Fri, Feb 24, 2012	6.72	6.86	6.65	6.66
3983	NASDAQ	CDMO	Thu, Feb 23, 2012	6.63	6.65	6.52	6.65
3982	NASDAQ	CDMO	Wed, Feb 22, 2012	6.72	6.86	6.65	6.65
3981	NASDAQ	CDMO	Tue, Feb 21, 2012	6.65	6.86	6.65	6.72
3980	NASDAQ	CDMO	Fri, Feb 17, 2012	6.72	6.79	6.59	6.65
3979	NASDAQ	CDMO	Thu, Feb 16, 2012	6.44	6.72	6.44	6.71
3978	NASDAQ	CDMO	Wed, Feb 15, 2012	6.72	6.79	6.37	6.44
3977	NASDAQ	CDMO	Tue, Feb 14, 2012	7.07	7.07	6.58	6.66
3976	NASDAQ	CDMO	Mon, Feb 13, 2012	7.14	7.14	6.95	7.07
3975	NASDAQ	CDMO	Fri, Feb 10, 2012	7.21	7.21	6.93	7.04
3974	NASDAQ	CDMO	Thu, Feb 9, 2012	7.42	7.49	7.14	7.28
3973	NASDAQ	CDMO	Wed, Feb 8, 2012	7.84	7.98	7.14	7.35
3972	NASDAQ	CDMO	Tue, Feb 7, 2012	7.14	7.84	7.07	7.70
3971	NASDAQ	CDMO	Mon, Feb 6, 2012	7.00	7.28	6.93	7.07
3970	NASDAQ	CDMO	Fri, Feb 3, 2012	7.14	7.35	7.00	7.07
3969	NASDAQ	CDMO	Thu, Feb 2, 2012	6.86	7.07	6.81	7.00
3968	NASDAQ	CDMO	Wed, Feb 1, 2012	6.94	7.07	6.72	6.85
3967	NASDAQ	CDMO	Tue, Jan 31, 2012	7.00	7.07	6.72	6.86
3966	NASDAQ	CDMO	Mon, Jan 30, 2012	7.07	7.14	6.79	6.93
3965	NASDAQ	CDMO	Fri, Jan 27, 2012	7.14	7.14	6.93	7.07
3964	NASDAQ	CDMO	Thu, Jan 26, 2012	7.28	7.35	6.86	7.00
3963	NASDAQ	CDMO	Wed, Jan 25, 2012	7.14	7.63	6.93	7.14
3962	NASDAQ	CDMO	Tue, Jan 24, 2012	7.21	7.28	6.86	7.14
3961	NASDAQ	CDMO	Mon, Jan 23, 2012	6.58	7.36	6.51	7.28
3960	NASDAQ	CDMO	Fri, Jan 20, 2012	6.48	6.65	6.44	6.51
3959	NASDAQ	CDMO	Thu, Jan 19, 2012	6.50	6.58	6.44	6.47
3958	NASDAQ	CDMO	Wed, Jan 18, 2012	6.37	6.51	6.37	6.44
3957	NASDAQ	CDMO	Tue, Jan 17, 2012	6.44	6.51	6.37	6.38
3956	NASDAQ	CDMO	Fri, Jan 13, 2012	6.45	6.45	6.38	6.38
3955	NASDAQ	CDMO	Thu, Jan 12, 2012	6.51	6.58	6.44	6.54
3954	NASDAQ	CDMO	Wed, Jan 11, 2012	6.72	6.72	6.31	6.44
3953	NASDAQ	CDMO	Tue, Jan 10, 2012	6.58	6.79	6.40	6.72
3952	NASDAQ	CDMO	Mon, Jan 9, 2012	6.86	6.86	6.39	6.44
3951	NASDAQ	CDMO	Fri, Jan 6, 2012	6.65	6.72	6.32	6.37
3950	NASDAQ	CDMO	Thu, Jan 5, 2012	6.72	6.93	6.55	6.63
3949	NASDAQ	CDMO	Wed, Jan 4, 2012	6.79	6.93	6.72	6.74
3948	NASDAQ	CDMO	Tue, Jan 3, 2012	7.35	7.35	6.67	7.00
3947	NASDAQ	CDMO	Fri, Dec 30, 2011	7.56	7.56	7.05	7.21
3946	NASDAQ	CDMO	Thu, Dec 29, 2011	7.35	7.70	7.07	7.56
3945	NASDAQ	CDMO	Wed, Dec 28, 2011	7.21	7.28	6.79	6.93
3944	NASDAQ	CDMO	Tue, Dec 27, 2011	7.21	7.35	7.14	7.28
3943	NASDAQ	CDMO	Fri, Dec 23, 2011	6.79	7.28	6.72	7.21
3942	NASDAQ	CDMO	Thu, Dec 22, 2011	6.55	6.93	6.55	6.79
3941	NASDAQ	CDMO	Wed, Dec 21, 2011	6.50	6.58	6.41	6.51
3940	NASDAQ	CDMO	Tue, Dec 20, 2011	6.65	6.79	6.16	6.51
3939	NASDAQ	CDMO	Mon, Dec 19, 2011	6.71	6.93	6.44	6.51
3938	NASDAQ	CDMO	Fri, Dec 16, 2011	6.72	6.93	6.65	6.65
3937	NASDAQ	CDMO	Thu, Dec 15, 2011	6.96	7.28	6.65	6.72
3936	NASDAQ	CDMO	Wed, Dec 14, 2011	7.35	7.49	6.72	6.93
3935	NASDAQ	CDMO	Tue, Dec 13, 2011	8.12	8.12	7.21	7.21
3934	NASDAQ	CDMO	Mon, Dec 12, 2011	8.05	9.45	7.91	7.98
3933	NASDAQ	CDMO	Fri, Dec 9, 2011	7.84	8.33	7.77	8.19
3932	NASDAQ	CDMO	Thu, Dec 8, 2011	8.12	8.26	7.77	7.77
3931	NASDAQ	CDMO	Wed, Dec 7, 2011	8.75	8.75	7.98	8.33
3930	NASDAQ	CDMO	Tue, Dec 6, 2011	8.75	10.71	8.40	8.47
3929	NASDAQ	CDMO	Mon, Dec 5, 2011	6.37	7.00	6.37	7.00
3928	NASDAQ	CDMO	Fri, Dec 2, 2011	6.86	6.93	6.72	6.79
3927	NASDAQ	CDMO	Thu, Dec 1, 2011	6.86	7.00	6.72	6.79
3926	NASDAQ	CDMO	Wed, Nov 30, 2011	6.65	6.86	6.52	6.86
3925	NASDAQ	CDMO	Tue, Nov 29, 2011	6.58	6.65	6.51	6.58
3924	NASDAQ	CDMO	Mon, Nov 28, 2011	6.37	6.58	6.23	6.52
3923	NASDAQ	CDMO	Fri, Nov 25, 2011	6.16	6.43	6.16	6.23
3922	NASDAQ	CDMO	Wed, Nov 23, 2011	6.65	6.65	6.16	6.16
3921	NASDAQ	CDMO	Tue, Nov 22, 2011	6.79	7.14	6.44	6.58
3920	NASDAQ	CDMO	Mon, Nov 21, 2011	6.30	6.44	5.95	6.02
3919	NASDAQ	CDMO	Fri, Nov 18, 2011	6.51	6.58	6.37	6.38
3918	NASDAQ	CDMO	Thu, Nov 17, 2011	6.62	6.62	6.46	6.51
3917	NASDAQ	CDMO	Wed, Nov 16, 2011	6.86	7.07	6.51	6.58
3916	NASDAQ	CDMO	Tue, Nov 15, 2011	7.00	7.14	6.86	6.93
3915	NASDAQ	CDMO	Mon, Nov 14, 2011	7.21	7.21	6.93	7.00
3914	NASDAQ	CDMO	Fri, Nov 11, 2011	7.28	7.28	7.00	7.21
3913	NASDAQ	CDMO	Thu, Nov 10, 2011	7.07	7.14	6.86	7.00
3912	NASDAQ	CDMO	Wed, Nov 9, 2011	7.14	7.14	6.86	6.86
3911	NASDAQ	CDMO	Tue, Nov 8, 2011	7.35	7.49	7.14	7.21
3910	NASDAQ	CDMO	Mon, Nov 7, 2011	7.42	7.63	7.14	7.28
3909	NASDAQ	CDMO	Fri, Nov 4, 2011	7.21	7.63	7.07	7.42
3908	NASDAQ	CDMO	Thu, Nov 3, 2011	7.28	7.28	7.07	7.14
3907	NASDAQ	CDMO	Wed, Nov 2, 2011	7.28	7.28	7.07	7.14
3906	NASDAQ	CDMO	Tue, Nov 1, 2011	7.28	7.28	6.79	7.00
3905	NASDAQ	CDMO	Mon, Oct 31, 2011	7.56	7.63	7.35	7.35
3904	NASDAQ	CDMO	Fri, Oct 28, 2011	7.70	7.98	7.56	7.70
3903	NASDAQ	CDMO	Thu, Oct 27, 2011	7.56	7.91	7.42	7.77
3902	NASDAQ	CDMO	Wed, Oct 26, 2011	7.49	7.56	7.21	7.49
3901	NASDAQ	CDMO	Tue, Oct 25, 2011	7.70	7.70	7.35	7.42
3900	NASDAQ	CDMO	Mon, Oct 24, 2011	7.63	7.91	7.42	7.84
3899	NASDAQ	CDMO	Fri, Oct 21, 2011	7.77	7.90	7.49	7.63
3898	NASDAQ	CDMO	Thu, Oct 20, 2011	7.84	7.91	7.42	7.56
3897	NASDAQ	CDMO	Wed, Oct 19, 2011	7.70	8.26	7.63	7.77
3896	NASDAQ	CDMO	Tue, Oct 18, 2011	7.28	7.70	7.21	7.63
3895	NASDAQ	CDMO	Mon, Oct 17, 2011	7.35	7.49	7.14	7.28
3894	NASDAQ	CDMO	Fri, Oct 14, 2011	7.49	7.49	7.21	7.42
3893	NASDAQ	CDMO	Thu, Oct 13, 2011	7.42	7.49	7.21	7.35
3892	NASDAQ	CDMO	Wed, Oct 12, 2011	7.70	7.70	7.00	7.49
3891	NASDAQ	CDMO	Tue, Oct 11, 2011	7.42	7.63	7.35	7.56
3890	NASDAQ	CDMO	Mon, Oct 10, 2011	7.70	7.91	7.49	7.56
3889	NASDAQ	CDMO	Fri, Oct 7, 2011	7.98	7.98	7.42	7.49
3888	NASDAQ	CDMO	Thu, Oct 6, 2011	7.77	8.12	7.57	7.91
3887	NASDAQ	CDMO	Wed, Oct 5, 2011	7.35	7.77	7.35	7.70
3886	NASDAQ	CDMO	Tue, Oct 4, 2011	7.07	7.42	6.67	7.35
3885	NASDAQ	CDMO	Mon, Oct 3, 2011	7.56	7.77	7.14	7.14
3884	NASDAQ	CDMO	Fri, Sep 30, 2011	7.35	7.91	7.35	7.63
3883	NASDAQ	CDMO	Thu, Sep 29, 2011	7.98	7.98	7.49	7.63
3882	NASDAQ	CDMO	Wed, Sep 28, 2011	7.91	8.19	7.70	7.70
3881	NASDAQ	CDMO	Tue, Sep 27, 2011	8.12	8.12	7.77	7.91
3880	NASDAQ	CDMO	Mon, Sep 26, 2011	8.82	8.82	7.70	7.98
3879	NASDAQ	CDMO	Fri, Sep 23, 2011	7.84	8.26	7.77	7.98
3878	NASDAQ	CDMO	Thu, Sep 22, 2011	7.98	8.19	7.70	7.84
3877	NASDAQ	CDMO	Wed, Sep 21, 2011	8.47	8.75	8.05	8.19
3876	NASDAQ	CDMO	Tue, Sep 20, 2011	8.82	8.96	8.54	8.54
3875	NASDAQ	CDMO	Mon, Sep 19, 2011	8.82	9.03	8.61	8.75
3874	NASDAQ	CDMO	Fri, Sep 16, 2011	8.75	9.10	8.75	9.03
3873	NASDAQ	CDMO	Thu, Sep 15, 2011	8.68	8.82	8.54	8.68
3872	NASDAQ	CDMO	Wed, Sep 14, 2011	8.89	8.96	8.54	8.68
3871	NASDAQ	CDMO	Tue, Sep 13, 2011	8.82	8.89	8.61	8.75
3870	NASDAQ	CDMO	Mon, Sep 12, 2011	8.26	9.03	8.26	8.68
3869	NASDAQ	CDMO	Fri, Sep 9, 2011	9.10	9.10	8.40	8.61
3868	NASDAQ	CDMO	Thu, Sep 8, 2011	9.17	9.24	8.82	8.89
3867	NASDAQ	CDMO	Wed, Sep 7, 2011	8.82	9.31	8.82	9.31
3866	NASDAQ	CDMO	Tue, Sep 6, 2011	8.54	8.89	8.54	8.68
3865	NASDAQ	CDMO	Fri, Sep 2, 2011	9.17	9.59	8.12	8.89
3864	NASDAQ	CDMO	Thu, Sep 1, 2011	9.87	10.19	9.45	9.59
3863	NASDAQ	CDMO	Wed, Aug 31, 2011	10.22	10.50	9.87	9.87
3862	NASDAQ	CDMO	Tue, Aug 30, 2011	10.50	10.99	9.80	10.08
3861	NASDAQ	CDMO	Mon, Aug 29, 2011	9.80	10.29	9.73	10.01
3860	NASDAQ	CDMO	Fri, Aug 26, 2011	9.38	9.94	9.10	9.66
3859	NASDAQ	CDMO	Thu, Aug 25, 2011	9.80	10.01	9.45	9.45
3858	NASDAQ	CDMO	Wed, Aug 24, 2011	9.45	13.16	9.45	9.94
3857	NASDAQ	CDMO	Tue, Aug 23, 2011	8.89	9.31	8.75	9.17
3856	NASDAQ	CDMO	Mon, Aug 22, 2011	9.17	9.31	8.75	8.82
3855	NASDAQ	CDMO	Fri, Aug 19, 2011	9.03	9.24	8.89	8.89
3854	NASDAQ	CDMO	Thu, Aug 18, 2011	9.94	10.36	9.03	9.17
3853	NASDAQ	CDMO	Wed, Aug 17, 2011	9.94	10.50	9.80	9.94
3852	NASDAQ	CDMO	Tue, Aug 16, 2011	10.01	11.90	9.73	9.87
3851	NASDAQ	CDMO	Mon, Aug 15, 2011	9.17	9.80	9.10	9.59
3850	NASDAQ	CDMO	Fri, Aug 12, 2011	8.82	9.31	8.75	8.89
3849	NASDAQ	CDMO	Thu, Aug 11, 2011	8.75	8.96	8.26	8.75
3848	NASDAQ	CDMO	Wed, Aug 10, 2011	9.03	9.31	8.47	8.61
3847	NASDAQ	CDMO	Tue, Aug 9, 2011	9.03	9.31	8.19	9.17
3846	NASDAQ	CDMO	Mon, Aug 8, 2011	9.52	9.80	8.54	8.54
3845	NASDAQ	CDMO	Fri, Aug 5, 2011	10.15	10.36	9.66	10.08
3844	NASDAQ	CDMO	Thu, Aug 4, 2011	11.06	11.34	9.87	10.22
3843	NASDAQ	CDMO	Wed, Aug 3, 2011	11.62	11.62	10.92	11.27
3842	NASDAQ	CDMO	Tue, Aug 2, 2011	12.18	12.18	11.55	11.55
3841	NASDAQ	CDMO	Mon, Aug 1, 2011	12.46	12.46	12.04	12.32
3840	NASDAQ	CDMO	Fri, Jul 29, 2011	12.18	12.53	11.90	12.11
3839	NASDAQ	CDMO	Thu, Jul 28, 2011	11.97	12.46	11.76	12.39
3838	NASDAQ	CDMO	Wed, Jul 27, 2011	12.32	12.32	11.83	11.90
3837	NASDAQ	CDMO	Tue, Jul 26, 2011	12.32	12.67	12.18	12.25
3836	NASDAQ	CDMO	Mon, Jul 25, 2011	12.53	12.67	12.25	12.32
3835	NASDAQ	CDMO	Fri, Jul 22, 2011	12.74	12.81	12.53	12.67
3834	NASDAQ	CDMO	Thu, Jul 21, 2011	12.81	13.30	12.53	12.74
3833	NASDAQ	CDMO	Wed, Jul 20, 2011	12.81	12.95	12.53	12.53
3832	NASDAQ	CDMO	Tue, Jul 19, 2011	12.88	12.95	12.53	12.81
3831	NASDAQ	CDMO	Mon, Jul 18, 2011	13.02	13.51	12.60	12.67
3830	NASDAQ	CDMO	Fri, Jul 15, 2011	14.35	14.35	13.02	13.16
3829	NASDAQ	CDMO	Thu, Jul 14, 2011	15.82	15.82	14.28	15.12
3828	NASDAQ	CDMO	Wed, Jul 13, 2011	14.14	15.89	13.65	15.89
3827	NASDAQ	CDMO	Tue, Jul 12, 2011	13.79	14.21	13.30	13.93
3826	NASDAQ	CDMO	Mon, Jul 11, 2011	13.79	14.21	13.30	13.79
3825	NASDAQ	CDMO	Fri, Jul 8, 2011	13.44	14.00	13.44	13.79
3824	NASDAQ	CDMO	Thu, Jul 7, 2011	13.23	13.93	13.02	13.72
3823	NASDAQ	CDMO	Wed, Jul 6, 2011	12.95	13.16	12.74	13.09
3822	NASDAQ	CDMO	Tue, Jul 5, 2011	13.02	13.16	12.74	12.95
3821	NASDAQ	CDMO	Fri, Jul 1, 2011	13.09	13.23	12.81	12.95
3820	NASDAQ	CDMO	Thu, Jun 30, 2011	13.09	13.23	12.88	13.02
3819	NASDAQ	CDMO	Wed, Jun 29, 2011	13.09	13.16	12.74	13.09
3818	NASDAQ	CDMO	Tue, Jun 28, 2011	12.95	13.16	12.74	13.09
3817	NASDAQ	CDMO	Mon, Jun 27, 2011	12.67	12.88	12.25	12.74
3816	NASDAQ	CDMO	Fri, Jun 24, 2011	12.18	12.74	11.90	12.60
3815	NASDAQ	CDMO	Thu, Jun 23, 2011	12.25	12.25	11.97	12.18
3814	NASDAQ	CDMO	Wed, Jun 22, 2011	12.46	12.60	12.25	12.32
3813	NASDAQ	CDMO	Tue, Jun 21, 2011	12.39	12.60	12.09	12.60
3812	NASDAQ	CDMO	Mon, Jun 20, 2011	12.81	13.09	12.46	12.53
3811	NASDAQ	CDMO	Fri, Jun 17, 2011	12.95	13.02	12.60	12.88
3810	NASDAQ	CDMO	Thu, Jun 16, 2011	12.46	13.09	12.32	12.88
3809	NASDAQ	CDMO	Wed, Jun 15, 2011	12.81	13.58	12.11	12.18
3808	NASDAQ	CDMO	Tue, Jun 14, 2011	11.97	13.02	11.83	12.53
3807	NASDAQ	CDMO	Mon, Jun 13, 2011	12.74	12.81	10.92	11.83
3806	NASDAQ	CDMO	Fri, Jun 10, 2011	12.74	13.30	12.60	12.60
3805	NASDAQ	CDMO	Thu, Jun 9, 2011	12.95	13.02	12.46	12.81
3804	NASDAQ	CDMO	Wed, Jun 8, 2011	13.58	13.58	12.60	12.67
3803	NASDAQ	CDMO	Tue, Jun 7, 2011	13.93	13.93	13.51	13.58
3802	NASDAQ	CDMO	Mon, Jun 6, 2011	14.00	14.49	13.65	13.65
3801	NASDAQ	CDMO	Fri, Jun 3, 2011	14.00	14.70	13.65	14.00
3800	NASDAQ	CDMO	Thu, Jun 2, 2011	14.35	14.77	14.00	14.00
3799	NASDAQ	CDMO	Wed, Jun 1, 2011	14.91	14.91	14.35	14.35
3798	NASDAQ	CDMO	Tue, May 31, 2011	15.05	15.12	14.77	14.91
3797	NASDAQ	CDMO	Fri, May 27, 2011	14.91	14.91	14.70	14.70
3796	NASDAQ	CDMO	Thu, May 26, 2011	14.70	14.97	14.42	14.91
3795	NASDAQ	CDMO	Wed, May 25, 2011	14.21	14.77	14.21	14.77
3794	NASDAQ	CDMO	Tue, May 24, 2011	14.98	15.19	13.51	14.21
3793	NASDAQ	CDMO	Mon, May 23, 2011	15.19	15.41	15.05	15.05
3792	NASDAQ	CDMO	Fri, May 20, 2011	15.54	15.89	15.47	15.54
3791	NASDAQ	CDMO	Thu, May 19, 2011	16.24	16.80	15.75	15.82
3790	NASDAQ	CDMO	Wed, May 18, 2011	15.47	15.75	15.26	15.75
3789	NASDAQ	CDMO	Tue, May 17, 2011	15.61	15.75	15.33	15.33
3788	NASDAQ	CDMO	Mon, May 16, 2011	15.96	16.38	15.54	15.54
3787	NASDAQ	CDMO	Fri, May 13, 2011	16.17	17.22	15.96	16.03
3786	NASDAQ	CDMO	Thu, May 12, 2011	15.96	16.24	15.61	16.24
3785	NASDAQ	CDMO	Wed, May 11, 2011	16.10	16.31	16.03	16.03
3784	NASDAQ	CDMO	Tue, May 10, 2011	16.31	16.45	15.96	16.31
3783	NASDAQ	CDMO	Mon, May 9, 2011	16.24	16.38	15.81	16.17
3782	NASDAQ	CDMO	Fri, May 6, 2011	15.89	16.52	15.68	16.17
3781	NASDAQ	CDMO	Thu, May 5, 2011	16.17	16.17	15.68	15.68
3780	NASDAQ	CDMO	Wed, May 4, 2011	16.31	16.94	16.10	16.10
3779	NASDAQ	CDMO	Tue, May 3, 2011	16.94	17.01	16.24	16.24
3778	NASDAQ	CDMO	Mon, May 2, 2011	17.36	17.39	17.01	17.08
3777	NASDAQ	CDMO	Fri, Apr 29, 2011	17.50	17.78	17.01	17.36
3776	NASDAQ	CDMO	Thu, Apr 28, 2011	17.71	17.85	16.80	17.50
3775	NASDAQ	CDMO	Wed, Apr 27, 2011	17.64	17.71	17.36	17.64
3774	NASDAQ	CDMO	Tue, Apr 26, 2011	16.59	18.13	16.38	17.64
3773	NASDAQ	CDMO	Mon, Apr 25, 2011	16.73	16.73	16.38	16.45
3772	NASDAQ	CDMO	Thu, Apr 21, 2011	17.01	17.15	16.66	16.87
3771	NASDAQ	CDMO	Wed, Apr 20, 2011	16.38	17.01	15.82	16.87
3770	NASDAQ	CDMO	Tue, Apr 19, 2011	16.87	17.08	16.52	16.66
3769	NASDAQ	CDMO	Mon, Apr 18, 2011	16.87	17.29	16.73	16.80
3768	NASDAQ	CDMO	Fri, Apr 15, 2011	17.71	17.78	17.29	17.50
3767	NASDAQ	CDMO	Thu, Apr 14, 2011	17.29	17.85	16.94	17.78
3766	NASDAQ	CDMO	Wed, Apr 13, 2011	18.20	18.27	17.22	17.50
3765	NASDAQ	CDMO	Tue, Apr 12, 2011	17.71	18.13	17.15	17.71
3764	NASDAQ	CDMO	Mon, Apr 11, 2011	18.62	18.62	17.71	17.78
3763	NASDAQ	CDMO	Fri, Apr 8, 2011	18.13	18.55	17.99	18.55
3762	NASDAQ	CDMO	Thu, Apr 7, 2011	18.20	18.20	17.50	17.92
3761	NASDAQ	CDMO	Wed, Apr 6, 2011	18.69	18.92	17.99	18.20
3760	NASDAQ	CDMO	Tue, Apr 5, 2011	18.34	19.18	18.06	18.62
3759	NASDAQ	CDMO	Mon, Apr 4, 2011	17.92	18.90	17.85	17.92
3758	NASDAQ	CDMO	Fri, Apr 1, 2011	16.73	17.92	16.59	17.85
3757	NASDAQ	CDMO	Thu, Mar 31, 2011	16.45	16.66	16.03	16.52
3756	NASDAQ	CDMO	Wed, Mar 30, 2011	16.31	16.59	16.24	16.52
3755	NASDAQ	CDMO	Tue, Mar 29, 2011	16.80	16.87	16.24	16.31
3754	NASDAQ	CDMO	Mon, Mar 28, 2011	17.22	17.22	16.80	16.87
3753	NASDAQ	CDMO	Fri, Mar 25, 2011	17.15	17.43	16.87	17.08
3752	NASDAQ	CDMO	Thu, Mar 24, 2011	16.73	17.22	16.66	17.01
3751	NASDAQ	CDMO	Wed, Mar 23, 2011	16.52	16.66	16.10	16.66
3750	NASDAQ	CDMO	Tue, Mar 22, 2011	15.75	16.45	15.75	16.24
3749	NASDAQ	CDMO	Mon, Mar 21, 2011	15.40	15.89	15.33	15.68
3748	NASDAQ	CDMO	Fri, Mar 18, 2011	15.12	15.33	14.91	14.98
3747	NASDAQ	CDMO	Thu, Mar 17, 2011	15.19	15.40	14.91	14.91
3746	NASDAQ	CDMO	Wed, Mar 16, 2011	15.12	15.82	14.84	14.84
3745	NASDAQ	CDMO	Tue, Mar 15, 2011	14.56	15.19	14.35	15.05
3744	NASDAQ	CDMO	Mon, Mar 14, 2011	14.91	15.26	14.70	14.91
3743	NASDAQ	CDMO	Fri, Mar 11, 2011	16.24	16.59	15.61	16.38
3742	NASDAQ	CDMO	Thu, Mar 10, 2011	16.73	16.87	16.17	16.24
3741	NASDAQ	CDMO	Wed, Mar 9, 2011	15.96	17.36	15.96	17.08
3740	NASDAQ	CDMO	Tue, Mar 8, 2011	14.84	15.89	14.84	15.82
3739	NASDAQ	CDMO	Mon, Mar 7, 2011	15.61	15.68	14.70	14.77
3738	NASDAQ	CDMO	Fri, Mar 4, 2011	15.47	15.68	15.12	15.61
3737	NASDAQ	CDMO	Thu, Mar 3, 2011	15.40	15.75	14.84	15.54
3736	NASDAQ	CDMO	Wed, Mar 2, 2011	15.19	15.40	14.42	15.26
3735	NASDAQ	CDMO	Tue, Mar 1, 2011	15.61	15.82	15.26	15.26
3734	NASDAQ	CDMO	Mon, Feb 28, 2011	15.75	16.31	15.40	15.61
3733	NASDAQ	CDMO	Fri, Feb 25, 2011	14.91	15.68	14.56	15.61
3732	NASDAQ	CDMO	Thu, Feb 24, 2011	15.12	15.19	14.42	14.91
3731	NASDAQ	CDMO	Wed, Feb 23, 2011	15.89	15.96	15.12	15.19
3730	NASDAQ	CDMO	Tue, Feb 22, 2011	16.94	17.08	15.89	15.89
3729	NASDAQ	CDMO	Fri, Feb 18, 2011	17.22	17.22	17.01	17.08
3728	NASDAQ	CDMO	Thu, Feb 17, 2011	17.22	17.36	17.01	17.15
3727	NASDAQ	CDMO	Wed, Feb 16, 2011	17.01	17.29	17.01	17.15
3726	NASDAQ	CDMO	Tue, Feb 15, 2011	17.15	17.36	16.80	16.94
3725	NASDAQ	CDMO	Mon, Feb 14, 2011	16.59	17.36	16.59	17.29
3724	NASDAQ	CDMO	Fri, Feb 11, 2011	16.45	16.66	16.38	16.59
3723	NASDAQ	CDMO	Thu, Feb 10, 2011	16.87	17.01	16.24	16.59
3722	NASDAQ	CDMO	Wed, Feb 9, 2011	17.85	17.85	16.52	16.87
3721	NASDAQ	CDMO	Tue, Feb 8, 2011	16.87	17.92	16.87	17.85
3720	NASDAQ	CDMO	Mon, Feb 7, 2011	16.24	16.87	16.24	16.80
3719	NASDAQ	CDMO	Fri, Feb 4, 2011	16.59	16.80	16.17	16.38
3718	NASDAQ	CDMO	Thu, Feb 3, 2011	16.73	16.80	16.24	16.59
3717	NASDAQ	CDMO	Wed, Feb 2, 2011	17.15	17.29	16.52	16.80
3716	NASDAQ	CDMO	Tue, Feb 1, 2011	16.45	17.36	16.24	17.29
3715	NASDAQ	CDMO	Mon, Jan 31, 2011	16.66	17.01	16.10	16.45
3714	NASDAQ	CDMO	Fri, Jan 28, 2011	17.71	18.76	16.66	16.66
3713	NASDAQ	CDMO	Thu, Jan 27, 2011	16.73	17.85	16.66	17.64
3712	NASDAQ	CDMO	Wed, Jan 26, 2011	17.08	17.08	16.31	16.66
3711	NASDAQ	CDMO	Tue, Jan 25, 2011	17.50	17.78	17.08	17.08
3710	NASDAQ	CDMO	Mon, Jan 24, 2011	17.78	17.92	17.15	17.50
3709	NASDAQ	CDMO	Fri, Jan 21, 2011	18.48	18.83	17.78	17.99
3708	NASDAQ	CDMO	Thu, Jan 20, 2011	18.83	19.67	17.78	18.27
3707	NASDAQ	CDMO	Wed, Jan 19, 2011	20.58	20.79	18.90	19.04
3706	NASDAQ	CDMO	Tue, Jan 18, 2011	21.70	21.70	19.95	20.51
3705	NASDAQ	CDMO	Fri, Jan 14, 2011	21.00	21.14	20.30	21.07
3704	NASDAQ	CDMO	Thu, Jan 13, 2011	19.53	21.63	19.11	20.86
3703	NASDAQ	CDMO	Wed, Jan 12, 2011	18.20	19.39	18.13	19.25
3702	NASDAQ	CDMO	Tue, Jan 11, 2011	17.85	18.41	17.50	17.92
3701	NASDAQ	CDMO	Mon, Jan 10, 2011	16.73	18.13	16.73	17.85
3700	NASDAQ	CDMO	Fri, Jan 7, 2011	17.08	17.50	16.66	16.80
3699	NASDAQ	CDMO	Thu, Jan 6, 2011	17.36	17.43	16.66	17.15
3698	NASDAQ	CDMO	Wed, Jan 5, 2011	16.38	17.85	16.17	17.43
3697	NASDAQ	CDMO	Tue, Jan 4, 2011	16.31	16.80	16.03	16.31
3696	NASDAQ	CDMO	Mon, Jan 3, 2011	16.31	16.66	15.75	16.38
3695	NASDAQ	CDMO	Fri, Dec 31, 2010	15.40	16.45	15.39	16.10
3694	NASDAQ	CDMO	Thu, Dec 30, 2010	14.91	16.03	14.28	15.40
3693	NASDAQ	CDMO	Wed, Dec 29, 2010	15.68	17.50	14.98	16.24
3692	NASDAQ	CDMO	Tue, Dec 28, 2010	15.40	15.96	14.70	15.75
3691	NASDAQ	CDMO	Mon, Dec 27, 2010	16.10	16.10	14.49	15.40
3690	NASDAQ	CDMO	Thu, Dec 23, 2010	13.65	16.66	13.37	16.45
3689	NASDAQ	CDMO	Wed, Dec 22, 2010	13.44	13.58	12.74	13.30
3688	NASDAQ	CDMO	Tue, Dec 21, 2010	15.47	15.61	13.02	13.30
3687	NASDAQ	CDMO	Mon, Dec 20, 2010	11.90	15.61	11.62	15.61
3686	NASDAQ	CDMO	Fri, Dec 17, 2010	11.41	11.62	11.06	11.62
3685	NASDAQ	CDMO	Thu, Dec 16, 2010	11.20	11.34	10.92	11.34
3684	NASDAQ	CDMO	Wed, Dec 15, 2010	11.34	11.34	10.64	11.06
3683	NASDAQ	CDMO	Tue, Dec 14, 2010	11.06	11.20	10.85	10.99
3682	NASDAQ	CDMO	Mon, Dec 13, 2010	11.06	11.34	10.85	11.06
3681	NASDAQ	CDMO	Fri, Dec 10, 2010	10.85	11.13	10.85	11.06
3680	NASDAQ	CDMO	Thu, Dec 9, 2010	11.34	11.48	11.27	11.34
3679	NASDAQ	CDMO	Wed, Dec 8, 2010	11.34	11.48	11.20	11.27
3678	NASDAQ	CDMO	Tue, Dec 7, 2010	11.48	11.48	10.92	11.38
3677	NASDAQ	CDMO	Mon, Dec 6, 2010	11.06	11.20	10.85	11.06
3676	NASDAQ	CDMO	Fri, Dec 3, 2010	11.27	11.34	10.85	11.06
3675	NASDAQ	CDMO	Thu, Dec 2, 2010	11.06	11.27	10.99	11.27
3674	NASDAQ	CDMO	Wed, Dec 1, 2010	10.99	11.20	10.92	11.13
3673	NASDAQ	CDMO	Tue, Nov 30, 2010	10.71	10.99	10.64	10.85
3672	NASDAQ	CDMO	Mon, Nov 29, 2010	10.92	11.48	10.64	10.85
3671	NASDAQ	CDMO	Fri, Nov 26, 2010	11.06	11.34	10.99	10.99
3670	NASDAQ	CDMO	Wed, Nov 24, 2010	11.27	11.27	10.99	11.20
3669	NASDAQ	CDMO	Tue, Nov 23, 2010	11.41	11.62	11.06	11.13
3668	NASDAQ	CDMO	Mon, Nov 22, 2010	11.20	11.62	11.20	11.48
3667	NASDAQ	CDMO	Fri, Nov 19, 2010	11.20	11.34	10.85	11.20
3666	NASDAQ	CDMO	Thu, Nov 18, 2010	11.13	11.20	10.71	11.20
3665	NASDAQ	CDMO	Wed, Nov 17, 2010	10.57	11.06	10.57	10.99
3664	NASDAQ	CDMO	Tue, Nov 16, 2010	10.99	10.99	10.22	10.43
3663	NASDAQ	CDMO	Mon, Nov 15, 2010	10.71	11.06	10.57	11.06
3662	NASDAQ	CDMO	Fri, Nov 12, 2010	10.92	11.13	10.57	10.64
3661	NASDAQ	CDMO	Thu, Nov 11, 2010	10.99	11.20	10.92	10.92
3660	NASDAQ	CDMO	Wed, Nov 10, 2010	12.18	12.18	10.71	11.13
3659	NASDAQ	CDMO	Tue, Nov 9, 2010	11.34	11.34	10.64	10.64
3658	NASDAQ	CDMO	Mon, Nov 8, 2010	11.55	11.55	10.92	11.27
3657	NASDAQ	CDMO	Fri, Nov 5, 2010	11.97	11.97	11.27	11.48
3656	NASDAQ	CDMO	Thu, Nov 4, 2010	11.20	12.25	10.85	11.97
3655	NASDAQ	CDMO	Wed, Nov 3, 2010	10.71	11.13	10.36	10.92
3654	NASDAQ	CDMO	Tue, Nov 2, 2010	10.71	10.85	10.57	10.71
3653	NASDAQ	CDMO	Mon, Nov 1, 2010	10.57	10.71	10.50	10.57
3652	NASDAQ	CDMO	Fri, Oct 29, 2010	10.85	10.92	10.50	10.64
3651	NASDAQ	CDMO	Thu, Oct 28, 2010	10.99	11.20	10.85	10.85
3650	NASDAQ	CDMO	Wed, Oct 27, 2010	10.85	10.99	10.64	10.92
3649	NASDAQ	CDMO	Tue, Oct 26, 2010	11.13	11.20	10.78	10.85
3648	NASDAQ	CDMO	Mon, Oct 25, 2010	11.55	11.55	11.06	11.20
3647	NASDAQ	CDMO	Fri, Oct 22, 2010	10.99	11.20	10.64	10.78
3646	NASDAQ	CDMO	Thu, Oct 21, 2010	12.39	12.39	10.99	11.27
3645	NASDAQ	CDMO	Wed, Oct 20, 2010	12.67	12.67	11.62	12.11
3644	NASDAQ	CDMO	Tue, Oct 19, 2010	14.35	14.35	12.25	12.32
3643	NASDAQ	CDMO	Mon, Oct 18, 2010	11.90	14.56	11.83	13.23
3642	NASDAQ	CDMO	Fri, Oct 15, 2010	11.48	11.55	11.27	11.48
3641	NASDAQ	CDMO	Thu, Oct 14, 2010	11.34	11.55	11.27	11.34
3640	NASDAQ	CDMO	Wed, Oct 13, 2010	11.34	11.76	11.20	11.34
3639	NASDAQ	CDMO	Tue, Oct 12, 2010	11.13	11.34	10.78	11.34
3638	NASDAQ	CDMO	Mon, Oct 11, 2010	11.20	11.20	10.50	11.06
3637	NASDAQ	CDMO	Fri, Oct 8, 2010	11.13	11.76	11.13	11.48
3636	NASDAQ	CDMO	Thu, Oct 7, 2010	10.64	11.41	10.15	11.13
3635	NASDAQ	CDMO	Wed, Oct 6, 2010	10.43	11.20	9.87	10.64
3634	NASDAQ	CDMO	Tue, Oct 5, 2010	9.94	9.94	9.80	9.80
3633	NASDAQ	CDMO	Mon, Oct 4, 2010	9.80	10.08	9.80	9.87
3632	NASDAQ	CDMO	Fri, Oct 1, 2010	10.29	10.29	9.66	9.80
3631	NASDAQ	CDMO	Thu, Sep 30, 2010	10.43	10.43	10.01	10.15
3630	NASDAQ	CDMO	Wed, Sep 29, 2010	10.43	10.50	10.15	10.22
3629	NASDAQ	CDMO	Tue, Sep 28, 2010	10.64	10.85	10.15	10.43
3628	NASDAQ	CDMO	Mon, Sep 27, 2010	9.52	10.22	9.52	10.15
3627	NASDAQ	CDMO	Fri, Sep 24, 2010	9.52	9.59	9.24	9.59
3626	NASDAQ	CDMO	Thu, Sep 23, 2010	9.45	9.66	9.17	9.38
3625	NASDAQ	CDMO	Wed, Sep 22, 2010	9.66	9.73	9.52	9.59
3624	NASDAQ	CDMO	Tue, Sep 21, 2010	9.66	9.73	9.45	9.59
3623	NASDAQ	CDMO	Mon, Sep 20, 2010	9.73	9.94	9.59	9.94
3622	NASDAQ	CDMO	Fri, Sep 17, 2010	9.94	9.94	9.73	9.73
3621	NASDAQ	CDMO	Thu, Sep 16, 2010	9.52	10.00	9.52	9.73
3620	NASDAQ	CDMO	Wed, Sep 15, 2010	9.80	9.87	9.52	9.87
3619	NASDAQ	CDMO	Tue, Sep 14, 2010	10.29	10.36	9.87	9.87
3618	NASDAQ	CDMO	Mon, Sep 13, 2010	10.15	10.43	9.94	10.43
3617	NASDAQ	CDMO	Fri, Sep 10, 2010	10.01	10.36	9.73	10.15
3616	NASDAQ	CDMO	Thu, Sep 9, 2010	9.45	10.08	9.45	9.94
3615	NASDAQ	CDMO	Wed, Sep 8, 2010	10.08	10.15	9.17	9.38
3614	NASDAQ	CDMO	Tue, Sep 7, 2010	10.43	10.78	10.01	10.08
3613	NASDAQ	CDMO	Fri, Sep 3, 2010	10.43	10.43	10.08	10.22
3612	NASDAQ	CDMO	Thu, Sep 2, 2010	9.59	10.43	9.59	10.29
3611	NASDAQ	CDMO	Wed, Sep 1, 2010	9.52	9.73	9.30	9.59
3610	NASDAQ	CDMO	Tue, Aug 31, 2010	9.38	9.66	9.31	9.31
3609	NASDAQ	CDMO	Mon, Aug 30, 2010	9.52	10.85	9.24	9.31
3608	NASDAQ	CDMO	Fri, Aug 27, 2010	9.24	9.66	8.89	9.52
3607	NASDAQ	CDMO	Thu, Aug 26, 2010	9.45	9.73	8.75	9.10
3606	NASDAQ	CDMO	Wed, Aug 25, 2010	9.59	9.73	9.38	9.45
3605	NASDAQ	CDMO	Tue, Aug 24, 2010	9.94	9.94	9.45	9.59
3604	NASDAQ	CDMO	Mon, Aug 23, 2010	10.29	10.36	9.73	9.80
3603	NASDAQ	CDMO	Fri, Aug 20, 2010	10.36	10.50	9.94	10.22
3602	NASDAQ	CDMO	Thu, Aug 19, 2010	10.57	10.78	10.36	10.43
3601	NASDAQ	CDMO	Wed, Aug 18, 2010	10.64	10.85	10.40	10.64
3600	NASDAQ	CDMO	Tue, Aug 17, 2010	10.43	10.85	10.22	10.64
3599	NASDAQ	CDMO	Mon, Aug 16, 2010	10.01	10.43	9.87	10.29
3598	NASDAQ	CDMO	Fri, Aug 13, 2010	10.57	10.64	9.80	9.80
3597	NASDAQ	CDMO	Thu, Aug 12, 2010	10.57	10.71	10.43	10.57
3596	NASDAQ	CDMO	Wed, Aug 11, 2010	10.92	11.06	10.64	10.64
3595	NASDAQ	CDMO	Tue, Aug 10, 2010	11.06	11.27	11.06	11.13
3594	NASDAQ	CDMO	Mon, Aug 9, 2010	11.06	11.27	10.78	11.06
3593	NASDAQ	CDMO	Fri, Aug 6, 2010	11.34	11.48	10.85	10.92
3592	NASDAQ	CDMO	Thu, Aug 5, 2010	11.76	11.97	11.34	11.34
3591	NASDAQ	CDMO	Wed, Aug 4, 2010	11.62	11.90	11.55	11.76
3590	NASDAQ	CDMO	Tue, Aug 3, 2010	12.11	12.25	11.55	11.55
3589	NASDAQ	CDMO	Mon, Aug 2, 2010	11.41	12.11	11.41	12.11
3588	NASDAQ	CDMO	Fri, Jul 30, 2010	11.69	11.90	11.34	11.34
3587	NASDAQ	CDMO	Thu, Jul 29, 2010	12.04	12.25	11.41	11.69
3586	NASDAQ	CDMO	Wed, Jul 28, 2010	12.95	12.95	11.41	11.69
3585	NASDAQ	CDMO	Tue, Jul 27, 2010	12.67	13.30	12.60	13.02
3584	NASDAQ	CDMO	Mon, Jul 26, 2010	12.18	12.60	12.11	12.32
3583	NASDAQ	CDMO	Fri, Jul 23, 2010	11.20	12.25	10.85	12.04
3582	NASDAQ	CDMO	Thu, Jul 22, 2010	11.48	11.55	10.57	11.27
3581	NASDAQ	CDMO	Wed, Jul 21, 2010	12.11	12.18	11.34	11.41
3580	NASDAQ	CDMO	Tue, Jul 20, 2010	11.41	11.76	11.06	11.76
3579	NASDAQ	CDMO	Mon, Jul 19, 2010	12.39	12.39	11.41	11.55
3578	NASDAQ	CDMO	Fri, Jul 16, 2010	12.32	13.16	12.18	12.25
3577	NASDAQ	CDMO	Thu, Jul 15, 2010	12.74	13.23	12.18	12.32
3576	NASDAQ	CDMO	Wed, Jul 14, 2010	14.00	14.00	13.16	13.30
3575	NASDAQ	CDMO	Tue, Jul 13, 2010	13.30	13.30	12.74	13.23
3574	NASDAQ	CDMO	Mon, Jul 12, 2010	13.51	13.65	12.74	13.09
3573	NASDAQ	CDMO	Fri, Jul 9, 2010	13.79	14.21	13.44	13.58
3572	NASDAQ	CDMO	Thu, Jul 8, 2010	14.00	14.00	13.30	13.79
3571	NASDAQ	CDMO	Wed, Jul 7, 2010	13.16	13.37	12.25	13.16
3570	NASDAQ	CDMO	Tue, Jul 6, 2010	14.77	15.05	13.16	13.23
3569	NASDAQ	CDMO	Fri, Jul 2, 2010	15.33	15.33	14.28	14.56
3568	NASDAQ	CDMO	Thu, Jul 1, 2010	15.61	15.61	14.70	15.12
3567	NASDAQ	CDMO	Wed, Jun 30, 2010	16.80	16.80	14.84	15.05
3566	NASDAQ	CDMO	Tue, Jun 29, 2010	18.06	18.76	16.38	16.73
3565	NASDAQ	CDMO	Mon, Jun 28, 2010	18.76	18.90	17.50	17.85
3564	NASDAQ	CDMO	Fri, Jun 25, 2010	18.90	19.46	17.29	18.90
3563	NASDAQ	CDMO	Thu, Jun 24, 2010	20.16	20.16	18.55	19.04
3562	NASDAQ	CDMO	Wed, Jun 23, 2010	21.70	21.70	19.32	20.16
3561	NASDAQ	CDMO	Tue, Jun 22, 2010	21.91	21.98	21.63	21.77
3560	NASDAQ	CDMO	Mon, Jun 21, 2010	21.98	22.33	21.63	21.98
3559	NASDAQ	CDMO	Fri, Jun 18, 2010	21.77	22.33	21.49	22.05
3558	NASDAQ	CDMO	Thu, Jun 17, 2010	21.56	21.84	21.07	21.77
3557	NASDAQ	CDMO	Wed, Jun 16, 2010	21.14	21.63	21.00	21.63
3556	NASDAQ	CDMO	Tue, Jun 15, 2010	21.42	21.70	21.21	21.63
3555	NASDAQ	CDMO	Mon, Jun 14, 2010	21.14	21.63	21.14	21.42
3554	NASDAQ	CDMO	Fri, Jun 11, 2010	20.16	21.49	19.04	21.07
3553	NASDAQ	CDMO	Thu, Jun 10, 2010	20.02	20.65	19.32	20.51
3552	NASDAQ	CDMO	Wed, Jun 9, 2010	20.51	21.00	18.97	19.67
3551	NASDAQ	CDMO	Tue, Jun 8, 2010	20.30	20.51	18.97	20.16
3550	NASDAQ	CDMO	Mon, Jun 7, 2010	22.89	22.89	20.58	20.58
3549	NASDAQ	CDMO	Fri, Jun 4, 2010	23.10	23.73	22.26	22.96
3548	NASDAQ	CDMO	Thu, Jun 3, 2010	22.89	22.96	22.33	22.61
3547	NASDAQ	CDMO	Wed, Jun 2, 2010	22.61	22.96	22.47	22.82
3546	NASDAQ	CDMO	Tue, Jun 1, 2010	22.47	23.24	21.91	22.40
3545	NASDAQ	CDMO	Fri, May 28, 2010	22.82	23.10	22.40	22.75
3544	NASDAQ	CDMO	Thu, May 27, 2010	23.03	23.59	22.12	22.68
3543	NASDAQ	CDMO	Wed, May 26, 2010	21.49	22.61	21.35	22.12
3542	NASDAQ	CDMO	Tue, May 25, 2010	21.00	21.42	20.30	21.14
3541	NASDAQ	CDMO	Mon, May 24, 2010	22.40	22.61	21.28	21.49
3540	NASDAQ	CDMO	Fri, May 21, 2010	21.42	22.33	20.72	21.84
3539	NASDAQ	CDMO	Thu, May 20, 2010	25.55	25.55	18.97	21.49
3538	NASDAQ	CDMO	Wed, May 19, 2010	26.81	26.88	25.20	25.83
3537	NASDAQ	CDMO	Tue, May 18, 2010	26.32	27.09	26.18	26.81
3536	NASDAQ	CDMO	Mon, May 17, 2010	26.60	26.60	26.04	26.50
3535	NASDAQ	CDMO	Fri, May 14, 2010	26.88	26.88	25.55	26.18
3534	NASDAQ	CDMO	Thu, May 13, 2010	26.67	26.88	26.60	26.88
3533	NASDAQ	CDMO	Wed, May 12, 2010	26.11	26.64	26.04	26.53
3532	NASDAQ	CDMO	Tue, May 11, 2010	25.97	26.25	25.69	26.18
3531	NASDAQ	CDMO	Mon, May 10, 2010	26.04	26.81	25.55	26.46
3530	NASDAQ	CDMO	Fri, May 7, 2010	26.60	26.60	24.99	25.06
3529	NASDAQ	CDMO	Thu, May 6, 2010	27.30	27.51	25.90	26.60
3528	NASDAQ	CDMO	Wed, May 5, 2010	27.51	28.00	26.74	27.30
3527	NASDAQ	CDMO	Tue, May 4, 2010	28.84	28.84	27.30	27.86
3526	NASDAQ	CDMO	Mon, May 3, 2010	28.56	28.98	28.35	28.84
3525	NASDAQ	CDMO	Fri, Apr 30, 2010	27.44	28.56	27.16	28.07
3524	NASDAQ	CDMO	Thu, Apr 29, 2010	27.30	27.30	26.67	27.30
3523	NASDAQ	CDMO	Wed, Apr 28, 2010	27.09	27.44	26.67	27.30
3522	NASDAQ	CDMO	Tue, Apr 27, 2010	27.30	27.30	26.81	27.30
3521	NASDAQ	CDMO	Mon, Apr 26, 2010	27.02	27.58	26.81	27.58
3520	NASDAQ	CDMO	Fri, Apr 23, 2010	27.23	28.00	26.95	26.95
3519	NASDAQ	CDMO	Thu, Apr 22, 2010	27.30	27.30	26.32	27.02
3518	NASDAQ	CDMO	Wed, Apr 21, 2010	28.49	28.56	26.74	27.16
3517	NASDAQ	CDMO	Tue, Apr 20, 2010	28.84	28.91	28.00	28.35
3516	NASDAQ	CDMO	Mon, Apr 19, 2010	28.70	29.05	27.65	28.63
3515	NASDAQ	CDMO	Fri, Apr 16, 2010	27.65	28.39	26.11	28.00
3514	NASDAQ	CDMO	Thu, Apr 15, 2010	29.75	30.10	27.51	28.00
3513	NASDAQ	CDMO	Wed, Apr 14, 2010	27.79	28.70	27.30	27.51
3512	NASDAQ	CDMO	Tue, Apr 13, 2010	26.04	27.58	25.20	27.23
3511	NASDAQ	CDMO	Mon, Apr 12, 2010	23.52	25.48	23.52	25.13
3510	NASDAQ	CDMO	Fri, Apr 9, 2010	23.59	24.15	23.17	23.80
3509	NASDAQ	CDMO	Thu, Apr 8, 2010	23.45	23.63	22.96	23.45
3508	NASDAQ	CDMO	Wed, Apr 7, 2010	23.10	23.73	22.75	23.73
3507	NASDAQ	CDMO	Tue, Apr 6, 2010	23.73	23.73	22.82	23.24
3506	NASDAQ	CDMO	Mon, Apr 5, 2010	22.75	23.80	22.61	23.73
3505	NASDAQ	CDMO	Thu, Apr 1, 2010	21.56	22.54	21.56	22.05
3504	NASDAQ	CDMO	Wed, Mar 31, 2010	21.35	22.40	21.21	21.56
3503	NASDAQ	CDMO	Tue, Mar 30, 2010	21.14	21.77	21.14	21.49
3502	NASDAQ	CDMO	Mon, Mar 29, 2010	21.63	21.84	21.42	21.42
3501	NASDAQ	CDMO	Fri, Mar 26, 2010	22.26	22.33	21.70	21.77
3500	NASDAQ	CDMO	Thu, Mar 25, 2010	22.05	22.54	21.70	21.84
3499	NASDAQ	CDMO	Wed, Mar 24, 2010	22.40	22.52	22.05	22.12
3498	NASDAQ	CDMO	Tue, Mar 23, 2010	21.77	22.40	21.56	22.33
3497	NASDAQ	CDMO	Mon, Mar 22, 2010	21.91	22.05	21.21	21.98
3496	NASDAQ	CDMO	Fri, Mar 19, 2010	22.19	22.19	21.21	22.12
3495	NASDAQ	CDMO	Thu, Mar 18, 2010	22.82	22.82	21.91	21.98
3494	NASDAQ	CDMO	Wed, Mar 17, 2010	23.10	23.10	22.54	22.89
3493	NASDAQ	CDMO	Tue, Mar 16, 2010	23.66	23.73	22.47	23.17
3492	NASDAQ	CDMO	Mon, Mar 15, 2010	24.50	24.50	23.52	23.80
3491	NASDAQ	CDMO	Fri, Mar 12, 2010	23.80	24.50	23.66	24.29
3490	NASDAQ	CDMO	Thu, Mar 11, 2010	25.06	25.06	23.80	23.94
3489	NASDAQ	CDMO	Wed, Mar 10, 2010	24.78	25.06	23.80	24.71
3488	NASDAQ	CDMO	Tue, Mar 9, 2010	23.59	24.85	23.38	24.50
3487	NASDAQ	CDMO	Mon, Mar 8, 2010	22.33	23.59	22.33	23.31
3486	NASDAQ	CDMO	Fri, Mar 5, 2010	22.68	22.68	22.33	22.40
3485	NASDAQ	CDMO	Thu, Mar 4, 2010	22.61	22.68	22.33	22.61
3484	NASDAQ	CDMO	Wed, Mar 3, 2010	22.26	22.68	22.26	22.68
3483	NASDAQ	CDMO	Tue, Mar 2, 2010	22.68	22.75	22.26	22.47
3482	NASDAQ	CDMO	Mon, Mar 1, 2010	22.54	22.75	22.40	22.54
3481	NASDAQ	CDMO	Fri, Feb 26, 2010	22.54	22.68	22.29	22.68
3480	NASDAQ	CDMO	Thu, Feb 25, 2010	22.54	22.54	22.26	22.54
3479	NASDAQ	CDMO	Wed, Feb 24, 2010	22.96	23.10	22.75	22.82
3478	NASDAQ	CDMO	Tue, Feb 23, 2010	22.75	23.17	22.68	22.96
3477	NASDAQ	CDMO	Mon, Feb 22, 2010	23.03	23.10	22.75	23.10
3476	NASDAQ	CDMO	Fri, Feb 19, 2010	23.45	23.45	22.75	23.17
3475	NASDAQ	CDMO	Thu, Feb 18, 2010	22.96	23.45	22.75	23.31
3474	NASDAQ	CDMO	Wed, Feb 17, 2010	22.47	22.96	22.47	22.89
3473	NASDAQ	CDMO	Tue, Feb 16, 2010	22.33	22.68	22.05	22.68
3472	NASDAQ	CDMO	Fri, Feb 12, 2010	22.05	22.33	21.70	22.33
3471	NASDAQ	CDMO	Thu, Feb 11, 2010	21.98	22.33	21.70	22.05
3470	NASDAQ	CDMO	Wed, Feb 10, 2010	21.49	21.77	21.14	21.77
3469	NASDAQ	CDMO	Tue, Feb 9, 2010	21.84	22.33	21.35	21.70
3468	NASDAQ	CDMO	Mon, Feb 8, 2010	21.49	22.68	20.86	21.91
3467	NASDAQ	CDMO	Fri, Feb 5, 2010	20.65	21.49	20.44	21.35
3466	NASDAQ	CDMO	Thu, Feb 4, 2010	20.51	21.00	20.16	20.86
3465	NASDAQ	CDMO	Wed, Feb 3, 2010	20.51	20.51	20.16	20.37
3464	NASDAQ	CDMO	Tue, Feb 2, 2010	20.44	20.93	20.02	20.58
3463	NASDAQ	CDMO	Mon, Feb 1, 2010	21.14	21.14	20.37	20.51
3462	NASDAQ	CDMO	Fri, Jan 29, 2010	20.86	21.98	20.80	21.35
3461	NASDAQ	CDMO	Thu, Jan 28, 2010	20.16	20.58	19.95	20.51
3460	NASDAQ	CDMO	Wed, Jan 27, 2010	20.86	20.86	19.70	20.16
3459	NASDAQ	CDMO	Tue, Jan 26, 2010	21.21	21.21	20.30	20.65
3458	NASDAQ	CDMO	Mon, Jan 25, 2010	21.84	21.84	21.07	21.21
3457	NASDAQ	CDMO	Fri, Jan 22, 2010	21.70	21.84	21.14	21.42
3456	NASDAQ	CDMO	Thu, Jan 21, 2010	22.40	22.51	21.70	21.77
3455	NASDAQ	CDMO	Wed, Jan 20, 2010	22.82	23.28	22.40	22.47
3454	NASDAQ	CDMO	Tue, Jan 19, 2010	22.82	23.17	22.05	22.96
3453	NASDAQ	CDMO	Fri, Jan 15, 2010	23.10	23.10	22.26	22.54
3452	NASDAQ	CDMO	Thu, Jan 14, 2010	23.38	23.52	22.61	23.17
3451	NASDAQ	CDMO	Wed, Jan 13, 2010	24.22	24.22	22.26	23.38
3450	NASDAQ	CDMO	Tue, Jan 12, 2010	22.96	23.52	22.05	23.10
3449	NASDAQ	CDMO	Mon, Jan 11, 2010	22.33	24.22	22.19	24.22
3448	NASDAQ	CDMO	Fri, Jan 8, 2010	21.21	22.26	20.86	22.19
3447	NASDAQ	CDMO	Thu, Jan 7, 2010	19.11	21.14	19.11	21.00
3446	NASDAQ	CDMO	Wed, Jan 6, 2010	19.25	19.25	18.83	18.83
3445	NASDAQ	CDMO	Tue, Jan 5, 2010	19.67	19.85	19.32	19.46
3444	NASDAQ	CDMO	Mon, Jan 4, 2010	20.93	20.93	19.60	20.23
3443	NASDAQ	CDMO	Thu, Dec 31, 2009	18.27	20.72	17.99	20.72
3442	NASDAQ	CDMO	Wed, Dec 30, 2009	18.20	18.55	18.13	18.41
3441	NASDAQ	CDMO	Tue, Dec 29, 2009	18.06	18.90	17.57	18.52
3440	NASDAQ	CDMO	Mon, Dec 28, 2009	18.76	18.90	18.20	18.27
3439	NASDAQ	CDMO	Thu, Dec 24, 2009	18.90	18.90	18.41	18.62
3438	NASDAQ	CDMO	Wed, Dec 23, 2009	18.90	19.11	18.41	18.90
3437	NASDAQ	CDMO	Tue, Dec 22, 2009	18.69	18.97	18.27	18.97
3436	NASDAQ	CDMO	Mon, Dec 21, 2009	19.11	19.18	18.69	18.90
3435	NASDAQ	CDMO	Fri, Dec 18, 2009	18.55	19.46	18.34	19.46
3434	NASDAQ	CDMO	Thu, Dec 17, 2009	18.69	19.25	18.55	18.55
3433	NASDAQ	CDMO	Wed, Dec 16, 2009	19.25	19.25	18.55	18.69
3432	NASDAQ	CDMO	Tue, Dec 15, 2009	18.27	19.53	18.27	18.90
3431	NASDAQ	CDMO	Mon, Dec 14, 2009	18.90	19.46	18.55	18.55
3430	NASDAQ	CDMO	Fri, Dec 11, 2009	18.83	18.83	18.13	18.55
3429	NASDAQ	CDMO	Thu, Dec 10, 2009	19.95	19.95	18.55	18.76
3428	NASDAQ	CDMO	Wed, Dec 9, 2009	18.90	20.09	18.20	19.46
3427	NASDAQ	CDMO	Tue, Dec 8, 2009	19.11	19.46	18.90	18.90
3426	NASDAQ	CDMO	Mon, Dec 7, 2009	19.32	19.46	18.97	19.39
3425	NASDAQ	CDMO	Fri, Dec 4, 2009	19.60	19.81	19.32	19.67
3424	NASDAQ	CDMO	Thu, Dec 3, 2009	19.95	20.09	19.25	19.67
3423	NASDAQ	CDMO	Wed, Dec 2, 2009	18.69	19.81	18.06	19.81
3422	NASDAQ	CDMO	Tue, Dec 1, 2009	18.20	18.55	18.20	18.34
3421	NASDAQ	CDMO	Mon, Nov 30, 2009	18.69	19.25	17.78	17.99
3420	NASDAQ	CDMO	Fri, Nov 27, 2009	19.25	19.60	18.55	19.04
3419	NASDAQ	CDMO	Wed, Nov 25, 2009	20.09	20.30	19.67	19.81
3418	NASDAQ	CDMO	Tue, Nov 24, 2009	20.44	20.51	19.95	20.30
3417	NASDAQ	CDMO	Mon, Nov 23, 2009	21.14	21.14	20.37	20.72
3416	NASDAQ	CDMO	Fri, Nov 20, 2009	20.93	21.14	20.44	20.65
3415	NASDAQ	CDMO	Thu, Nov 19, 2009	21.63	21.63	20.51	21.14
3414	NASDAQ	CDMO	Wed, Nov 18, 2009	21.63	22.26	21.00	21.49
3413	NASDAQ	CDMO	Tue, Nov 17, 2009	21.84	22.19	21.35	21.63
3412	NASDAQ	CDMO	Mon, Nov 16, 2009	23.14	23.14	21.56	22.19
3411	NASDAQ	CDMO	Fri, Oct 16, 2009	4.48	4.55	4.27	4.48
3410	NASDAQ	CDMO	Thu, Oct 15, 2009	4.48	4.69	4.48	4.55
3409	NASDAQ	CDMO	Wed, Oct 14, 2009	4.55	4.76	4.48	4.51
3408	NASDAQ	CDMO	Tue, Oct 13, 2009	4.69	4.69	4.48	4.62
3407	NASDAQ	CDMO	Mon, Oct 12, 2009	4.76	4.90	4.69	4.69
3406	NASDAQ	CDMO	Fri, Oct 9, 2009	4.90	4.99	4.73	4.76
3405	NASDAQ	CDMO	Thu, Oct 8, 2009	4.76	4.97	4.76	4.90
3404	NASDAQ	CDMO	Wed, Oct 7, 2009	4.90	5.04	4.69	4.77
3403	NASDAQ	CDMO	Tue, Oct 6, 2009	4.90	5.00	4.69	4.76
3402	NASDAQ	CDMO	Mon, Oct 5, 2009	5.25	5.25	4.76	4.76
3401	NASDAQ	CDMO	Fri, Oct 2, 2009	4.62	4.97	4.41	4.90
3400	NASDAQ	CDMO	Thu, Oct 1, 2009	4.83	4.97	4.69	4.71
3399	NASDAQ	CDMO	Wed, Sep 30, 2009	4.90	4.97	4.76	4.83
3398	NASDAQ	CDMO	Tue, Sep 29, 2009	4.94	5.04	4.76	4.90
3397	NASDAQ	CDMO	Mon, Sep 28, 2009	4.76	5.18	4.69	4.90
3396	NASDAQ	CDMO	Fri, Sep 25, 2009	4.90	4.96	4.76	4.83
3395	NASDAQ	CDMO	Thu, Sep 24, 2009	4.97	5.04	4.83	4.90
3394	NASDAQ	CDMO	Wed, Sep 23, 2009	5.04	5.11	4.92	4.92
3393	NASDAQ	CDMO	Tue, Sep 22, 2009	5.18	5.36	4.98	5.17
3392	NASDAQ	CDMO	Mon, Sep 21, 2009	5.25	5.39	5.11	5.15
3391	NASDAQ	CDMO	Fri, Sep 18, 2009	5.18	5.25	5.11	5.11
3390	NASDAQ	CDMO	Thu, Sep 17, 2009	5.11	5.25	5.11	5.25
3389	NASDAQ	CDMO	Wed, Sep 16, 2009	5.29	5.32	5.11	5.22
3388	NASDAQ	CDMO	Tue, Sep 15, 2009	5.32	5.35	5.18	5.25
3387	NASDAQ	CDMO	Mon, Sep 14, 2009	5.53	5.53	5.15	5.25
3386	NASDAQ	CDMO	Fri, Sep 11, 2009	5.33	5.46	5.25	5.39
3385	NASDAQ	CDMO	Thu, Sep 10, 2009	5.32	5.53	5.32	5.43
3384	NASDAQ	CDMO	Wed, Sep 9, 2009	5.74	5.74	5.32	5.53
3383	NASDAQ	CDMO	Tue, Sep 8, 2009	5.60	6.02	5.34	5.73
3382	NASDAQ	CDMO	Fri, Sep 4, 2009	5.67	5.67	5.39	5.46
3381	NASDAQ	CDMO	Thu, Sep 3, 2009	6.02	6.02	5.60	5.81
3380	NASDAQ	CDMO	Wed, Sep 2, 2009	6.30	6.64	5.88	5.95
3379	NASDAQ	CDMO	Tue, Sep 1, 2009	5.53	5.60	5.01	5.60
3378	NASDAQ	CDMO	Mon, Aug 31, 2009	5.25	5.67	5.11	5.39
3377	NASDAQ	CDMO	Fri, Aug 28, 2009	5.39	5.39	5.11	5.25
3376	NASDAQ	CDMO	Thu, Aug 27, 2009	5.25	5.32	4.90	5.18
3375	NASDAQ	CDMO	Wed, Aug 26, 2009	4.97	5.44	4.97	5.25
3374	NASDAQ	CDMO	Tue, Aug 25, 2009	5.04	5.04	4.90	4.90
3373	NASDAQ	CDMO	Mon, Aug 24, 2009	4.90	5.04	4.90	4.94
3372	NASDAQ	CDMO	Fri, Aug 21, 2009	5.04	5.04	4.90	4.90
3371	NASDAQ	CDMO	Thu, Aug 20, 2009	5.18	5.18	4.90	5.04
3370	NASDAQ	CDMO	Wed, Aug 19, 2009	4.90	5.11	4.90	4.97
3369	NASDAQ	CDMO	Tue, Aug 18, 2009	5.11	5.15	4.90	5.08
3368	NASDAQ	CDMO	Mon, Aug 17, 2009	4.96	5.18	4.90	4.90
3367	NASDAQ	CDMO	Fri, Aug 14, 2009	5.25	5.32	5.02	5.10
3366	NASDAQ	CDMO	Thu, Aug 13, 2009	5.32	5.32	5.18	5.25
3365	NASDAQ	CDMO	Wed, Aug 12, 2009	5.04	5.32	4.97	5.18
3364	NASDAQ	CDMO	Tue, Aug 11, 2009	5.32	5.32	5.04	5.04
3363	NASDAQ	CDMO	Mon, Aug 10, 2009	5.18	5.32	5.11	5.32
3362	NASDAQ	CDMO	Fri, Aug 7, 2009	5.32	5.45	5.18	5.32
3361	NASDAQ	CDMO	Thu, Aug 6, 2009	5.39	5.50	5.28	5.50
3360	NASDAQ	CDMO	Wed, Aug 5, 2009	5.53	5.60	5.25	5.60
3359	NASDAQ	CDMO	Tue, Aug 4, 2009	5.46	5.67	5.46	5.55
3358	NASDAQ	CDMO	Mon, Aug 3, 2009	5.81	5.81	5.47	5.60
3357	NASDAQ	CDMO	Fri, Jul 31, 2009	5.46	5.74	5.32	5.74
3356	NASDAQ	CDMO	Thu, Jul 30, 2009	5.46	5.74	5.46	5.60
3355	NASDAQ	CDMO	Wed, Jul 29, 2009	5.67	5.80	5.46	5.67
3354	NASDAQ	CDMO	Tue, Jul 28, 2009	5.74	5.74	5.39	5.63
3353	NASDAQ	CDMO	Mon, Jul 27, 2009	5.67	5.74	5.39	5.65
3352	NASDAQ	CDMO	Fri, Jul 24, 2009	5.60	5.60	5.32	5.39
3351	NASDAQ	CDMO	Thu, Jul 23, 2009	5.73	5.74	5.47	5.67
3350	NASDAQ	CDMO	Wed, Jul 22, 2009	5.68	5.88	5.46	5.60
3349	NASDAQ	CDMO	Tue, Jul 21, 2009	5.11	5.46	5.11	5.32
3348	NASDAQ	CDMO	Mon, Jul 20, 2009	5.32	5.60	5.18	5.46
3347	NASDAQ	CDMO	Fri, Jul 17, 2009	5.04	5.46	4.41	5.46
3346	NASDAQ	CDMO	Thu, Jul 16, 2009	5.18	5.25	5.07	5.08
3345	NASDAQ	CDMO	Wed, Jul 15, 2009	5.39	5.46	4.99	5.08
3344	NASDAQ	CDMO	Tue, Jul 14, 2009	5.81	5.81	5.11	5.53
3343	NASDAQ	CDMO	Mon, Jul 13, 2009	5.46	5.74	5.32	5.64
3342	NASDAQ	CDMO	Fri, Jul 10, 2009	5.39	5.39	5.18	5.32
3341	NASDAQ	CDMO	Thu, Jul 9, 2009	4.97	5.32	4.97	5.25
3340	NASDAQ	CDMO	Wed, Jul 8, 2009	5.36	5.52	4.93	4.97
3339	NASDAQ	CDMO	Tue, Jul 7, 2009	5.67	5.74	5.46	5.47
3338	NASDAQ	CDMO	Mon, Jul 6, 2009	5.81	5.81	5.67	5.74
3337	NASDAQ	CDMO	Thu, Jul 2, 2009	5.81	5.88	5.60	5.88
3336	NASDAQ	CDMO	Wed, Jul 1, 2009	5.88	5.88	5.61	5.77
3335	NASDAQ	CDMO	Tue, Jun 30, 2009	5.95	5.95	5.68	5.88
3334	NASDAQ	CDMO	Mon, Jun 29, 2009	5.95	5.95	5.67	5.81
3333	NASDAQ	CDMO	Fri, Jun 26, 2009	5.73	5.79	5.61	5.74
3332	NASDAQ	CDMO	Thu, Jun 25, 2009	5.74	5.81	5.64	5.67
3331	NASDAQ	CDMO	Wed, Jun 24, 2009	6.37	6.51	5.74	5.91
3330	NASDAQ	CDMO	Tue, Jun 23, 2009	5.67	5.81	5.60	5.60
3329	NASDAQ	CDMO	Mon, Jun 22, 2009	6.16	6.16	5.59	5.81
3328	NASDAQ	CDMO	Fri, Jun 19, 2009	5.81	6.13	5.64	6.13
3327	NASDAQ	CDMO	Thu, Jun 18, 2009	5.90	6.02	5.60	5.73
3326	NASDAQ	CDMO	Wed, Jun 17, 2009	6.65	6.65	5.60	5.60
3325	NASDAQ	CDMO	Tue, Jun 16, 2009	6.65	7.63	6.23	6.76
3324	NASDAQ	CDMO	Mon, Jun 15, 2009	6.44	6.58	6.15	6.30
3323	NASDAQ	CDMO	Fri, Jun 12, 2009	6.23	6.79	5.95	6.58
3322	NASDAQ	CDMO	Thu, Jun 11, 2009	6.65	6.65	5.95	6.30
3321	NASDAQ	CDMO	Wed, Jun 10, 2009	6.58	7.07	6.17	6.79
3320	NASDAQ	CDMO	Tue, Jun 9, 2009	5.60	5.95	5.53	5.88
3319	NASDAQ	CDMO	Mon, Jun 8, 2009	5.39	6.16	5.32	5.67
3318	NASDAQ	CDMO	Fri, Jun 5, 2009	5.25	5.32	4.90	5.25
3317	NASDAQ	CDMO	Thu, Jun 4, 2009	5.74	5.74	4.93	5.11
3316	NASDAQ	CDMO	Wed, Jun 3, 2009	5.67	6.23	5.33	5.67
3315	NASDAQ	CDMO	Tue, Jun 2, 2009	5.67	5.67	4.76	4.83
3314	NASDAQ	CDMO	Mon, Jun 1, 2009	6.37	6.58	5.53	5.60
3313	NASDAQ	CDMO	Fri, May 29, 2009	7.00	7.14	4.97	5.74
3312	NASDAQ	CDMO	Thu, May 28, 2009	5.60	7.91	5.53	6.37
3311	NASDAQ	CDMO	Wed, May 27, 2009	3.64	4.34	3.64	4.20
3310	NASDAQ	CDMO	Tue, May 26, 2009	3.50	3.64	3.49	3.64
3309	NASDAQ	CDMO	Fri, May 22, 2009	3.50	3.50	3.43	3.49
3308	NASDAQ	CDMO	Thu, May 21, 2009	3.36	3.50	3.22	3.50
3307	NASDAQ	CDMO	Wed, May 20, 2009	3.36	3.42	3.15	3.36
3306	NASDAQ	CDMO	Tue, May 19, 2009	3.15	3.36	3.12	3.36
3305	NASDAQ	CDMO	Mon, May 18, 2009	3.36	3.36	3.15	3.22
3304	NASDAQ	CDMO	Fri, May 15, 2009	3.35	3.36	3.22	3.36
3303	NASDAQ	CDMO	Thu, May 14, 2009	3.15	3.35	3.01	3.35
3302	NASDAQ	CDMO	Wed, May 13, 2009	3.15	3.15	2.94	3.09
3301	NASDAQ	CDMO	Tue, May 12, 2009	3.29	3.36	3.01	3.15
3300	NASDAQ	CDMO	Mon, May 11, 2009	3.08	3.36	3.08	3.29
3299	NASDAQ	CDMO	Fri, May 8, 2009	3.08	3.08	2.80	3.08
3298	NASDAQ	CDMO	Thu, May 7, 2009	2.80	3.08	2.74	3.01
3297	NASDAQ	CDMO	Wed, May 6, 2009	2.66	2.87	2.66	2.80
3296	NASDAQ	CDMO	Tue, May 5, 2009	2.66	3.00	2.59	2.77
3295	NASDAQ	CDMO	Mon, May 4, 2009	2.73	2.73	2.66	2.66
3294	NASDAQ	CDMO	Fri, May 1, 2009	2.73	2.73	2.60	2.66
3293	NASDAQ	CDMO	Thu, Apr 30, 2009	2.80	2.80	2.60	2.63
3292	NASDAQ	CDMO	Wed, Apr 29, 2009	2.80	2.91	2.70	2.70
3291	NASDAQ	CDMO	Tue, Apr 28, 2009	3.08	3.08	2.73	2.80
3290	NASDAQ	CDMO	Mon, Apr 27, 2009	2.94	3.64	2.66	2.99
3289	NASDAQ	CDMO	Fri, Apr 24, 2009	2.79	2.90	2.52	2.80
3288	NASDAQ	CDMO	Thu, Apr 23, 2009	2.80	2.80	2.73	2.73
3287	NASDAQ	CDMO	Wed, Apr 22, 2009	2.79	2.87	2.68	2.75
3286	NASDAQ	CDMO	Tue, Apr 21, 2009	2.87	2.87	2.67	2.73
3285	NASDAQ	CDMO	Mon, Apr 20, 2009	2.87	3.15	2.66	2.75
3284	NASDAQ	CDMO	Fri, Apr 17, 2009	2.70	2.80	2.66	2.80
3283	NASDAQ	CDMO	Thu, Apr 16, 2009	2.73	2.80	2.66	2.73
3282	NASDAQ	CDMO	Wed, Apr 15, 2009	2.73	2.73	2.61	2.67
3281	NASDAQ	CDMO	Tue, Apr 14, 2009	2.63	2.80	2.63	2.73
3280	NASDAQ	CDMO	Mon, Apr 13, 2009	2.59	2.73	2.59	2.66
3279	NASDAQ	CDMO	Thu, Apr 9, 2009	2.59	2.73	2.53	2.59
3278	NASDAQ	CDMO	Wed, Apr 8, 2009	2.66	2.66	2.59	2.66
3277	NASDAQ	CDMO	Tue, Apr 7, 2009	2.59	2.70	2.59	2.59
3276	NASDAQ	CDMO	Mon, Apr 6, 2009	2.66	2.73	2.59	2.59
3275	NASDAQ	CDMO	Fri, Apr 3, 2009	2.66	2.66	2.60	2.63
3274	NASDAQ	CDMO	Thu, Apr 2, 2009	2.73	2.73	2.59	2.66
3273	NASDAQ	CDMO	Wed, Apr 1, 2009	2.66	2.73	2.45	2.66
3272	NASDAQ	CDMO	Tue, Mar 31, 2009	2.73	2.73	2.59	2.59
3271	NASDAQ	CDMO	Mon, Mar 30, 2009	2.59	2.73	2.47	2.59
3270	NASDAQ	CDMO	Fri, Mar 27, 2009	2.59	2.73	2.49	2.59
3269	NASDAQ	CDMO	Thu, Mar 26, 2009	2.66	2.66	2.52	2.59
3268	NASDAQ	CDMO	Wed, Mar 25, 2009	2.73	2.73	2.45	2.59
3267	NASDAQ	CDMO	Tue, Mar 24, 2009	2.59	2.73	2.59	2.71
3266	NASDAQ	CDMO	Mon, Mar 23, 2009	2.59	2.66	2.45	2.52
3265	NASDAQ	CDMO	Fri, Mar 20, 2009	2.73	2.77	2.59	2.61
3264	NASDAQ	CDMO	Thu, Mar 19, 2009	2.80	2.80	2.72	2.80
3263	NASDAQ	CDMO	Wed, Mar 18, 2009	2.73	2.80	2.73	2.77
3262	NASDAQ	CDMO	Tue, Mar 17, 2009	2.58	2.73	2.58	2.73
3261	NASDAQ	CDMO	Mon, Mar 16, 2009	2.94	2.94	2.59	2.67
3260	NASDAQ	CDMO	Fri, Mar 13, 2009	2.80	3.01	2.73	2.87
3259	NASDAQ	CDMO	Thu, Mar 12, 2009	2.31	2.80	2.31	2.73
3258	NASDAQ	CDMO	Wed, Mar 11, 2009	2.38	2.45	2.24	2.24
3257	NASDAQ	CDMO	Tue, Mar 10, 2009	2.17	2.38	2.17	2.31
3256	NASDAQ	CDMO	Mon, Mar 9, 2009	2.18	2.38	2.17	2.18
3255	NASDAQ	CDMO	Fri, Mar 6, 2009	2.17	2.38	2.17	2.24
3254	NASDAQ	CDMO	Thu, Mar 5, 2009	2.38	2.38	2.24	2.38
3253	NASDAQ	CDMO	Wed, Mar 4, 2009	2.24	2.38	2.14	2.28
3252	NASDAQ	CDMO	Tue, Mar 3, 2009	2.17	2.45	2.14	2.38
3251	NASDAQ	CDMO	Mon, Mar 2, 2009	2.66	2.66	2.14	2.24
3250	NASDAQ	CDMO	Fri, Feb 27, 2009	2.38	2.45	2.24	2.24
3249	NASDAQ	CDMO	Thu, Feb 26, 2009	2.52	2.66	2.17	2.38
3248	NASDAQ	CDMO	Wed, Feb 25, 2009	2.73	2.73	2.52	2.59
3247	NASDAQ	CDMO	Tue, Feb 24, 2009	2.73	2.91	2.59	2.73
3246	NASDAQ	CDMO	Mon, Feb 23, 2009	2.87	2.94	2.66	2.66
3245	NASDAQ	CDMO	Fri, Feb 20, 2009	2.87	2.94	2.73	2.87
3244	NASDAQ	CDMO	Thu, Feb 19, 2009	3.05	3.05	2.80	3.01
3243	NASDAQ	CDMO	Wed, Feb 18, 2009	3.01	3.05	2.88	3.05
3242	NASDAQ	CDMO	Tue, Feb 17, 2009	2.91	3.05	2.80	2.94
3241	NASDAQ	CDMO	Fri, Feb 13, 2009	3.05	3.05	2.87	3.01
3240	NASDAQ	CDMO	Thu, Feb 12, 2009	3.15	3.15	2.94	3.05
3239	NASDAQ	CDMO	Wed, Feb 11, 2009	3.05	3.05	3.01	3.05
3238	NASDAQ	CDMO	Tue, Feb 10, 2009	3.15	3.15	3.05	3.05
3237	NASDAQ	CDMO	Mon, Feb 9, 2009	3.22	3.22	3.08	3.15
3236	NASDAQ	CDMO	Fri, Feb 6, 2009	3.08	3.22	2.94	3.22
3235	NASDAQ	CDMO	Thu, Feb 5, 2009	3.22	3.22	2.94	3.05
3234	NASDAQ	CDMO	Wed, Feb 4, 2009	3.43	3.43	3.09	3.21
3233	NASDAQ	CDMO	Tue, Feb 3, 2009	3.01	3.08	2.87	3.01
3232	NASDAQ	CDMO	Mon, Feb 2, 2009	3.08	3.22	3.01	3.01
3231	NASDAQ	CDMO	Fri, Jan 30, 2009	3.22	3.29	2.87	3.01
3230	NASDAQ	CDMO	Thu, Jan 29, 2009	3.22	3.22	3.15	3.22
3229	NASDAQ	CDMO	Wed, Jan 28, 2009	3.22	3.22	3.15	3.19
3228	NASDAQ	CDMO	Tue, Jan 27, 2009	3.22	3.29	3.15	3.22
3227	NASDAQ	CDMO	Mon, Jan 26, 2009	3.15	3.28	2.88	3.22
3226	NASDAQ	CDMO	Fri, Jan 23, 2009	3.01	3.15	2.84	3.15
3225	NASDAQ	CDMO	Thu, Jan 22, 2009	3.01	3.08	2.80	3.01
3224	NASDAQ	CDMO	Wed, Jan 21, 2009	2.66	3.01	2.66	2.94
3223	NASDAQ	CDMO	Tue, Jan 20, 2009	2.73	2.87	2.66	2.80
3222	NASDAQ	CDMO	Fri, Jan 16, 2009	2.87	2.94	2.70	2.94
3221	NASDAQ	CDMO	Thu, Jan 15, 2009	2.66	2.94	2.63	2.94
3220	NASDAQ	CDMO	Wed, Jan 14, 2009	2.45	2.73	2.45	2.66
3219	NASDAQ	CDMO	Tue, Jan 13, 2009	2.10	2.52	2.10	2.44
3218	NASDAQ	CDMO	Mon, Jan 12, 2009	2.03	2.17	2.03	2.10
3217	NASDAQ	CDMO	Fri, Jan 9, 2009	2.03	2.10	2.03	2.03
3216	NASDAQ	CDMO	Thu, Jan 8, 2009	2.17	2.17	1.96	2.04
3215	NASDAQ	CDMO	Wed, Jan 7, 2009	2.03	2.23	1.96	1.96
3214	NASDAQ	CDMO	Tue, Jan 6, 2009	2.17	2.17	2.03	2.10
3213	NASDAQ	CDMO	Mon, Jan 5, 2009	2.17	2.24	2.10	2.15
3212	NASDAQ	CDMO	Fri, Jan 2, 2009	1.89	2.24	1.89	2.18
3211	NASDAQ	CDMO	Wed, Dec 31, 2008	1.82	2.09	1.81	2.03
3210	NASDAQ	CDMO	Tue, Dec 30, 2008	1.89	2.03	1.82	1.89
3209	NASDAQ	CDMO	Mon, Dec 29, 2008	2.10	2.17	1.96	1.97
3208	NASDAQ	CDMO	Fri, Dec 26, 2008	1.97	2.17	1.96	2.10
3207	NASDAQ	CDMO	Wed, Dec 24, 2008	1.96	2.28	1.86	2.03
3206	NASDAQ	CDMO	Tue, Dec 23, 2008	1.90	2.38	1.90	1.96
3205	NASDAQ	CDMO	Mon, Dec 22, 2008	2.10	2.45	2.03	2.03
3204	NASDAQ	CDMO	Fri, Dec 19, 2008	2.56	2.56	2.10	2.10
3203	NASDAQ	CDMO	Thu, Dec 18, 2008	2.52	2.59	2.47	2.54
3202	NASDAQ	CDMO	Wed, Dec 17, 2008	2.73	2.73	2.46	2.66
3201	NASDAQ	CDMO	Tue, Dec 16, 2008	2.56	2.73	2.56	2.66
3200	NASDAQ	CDMO	Mon, Dec 15, 2008	2.59	2.66	2.52	2.59
3199	NASDAQ	CDMO	Fri, Dec 12, 2008	2.66	2.66	2.56	2.66
3198	NASDAQ	CDMO	Thu, Dec 11, 2008	2.59	2.66	2.52	2.66
3197	NASDAQ	CDMO	Wed, Dec 10, 2008	2.73	2.80	2.53	2.59
3196	NASDAQ	CDMO	Tue, Dec 9, 2008	2.66	2.73	2.59	2.66
3195	NASDAQ	CDMO	Mon, Dec 8, 2008	2.52	2.66	2.52	2.59
3194	NASDAQ	CDMO	Fri, Dec 5, 2008	2.59	2.59	2.38	2.52
3193	NASDAQ	CDMO	Thu, Dec 4, 2008	2.31	2.66	2.31	2.58
3192	NASDAQ	CDMO	Wed, Dec 3, 2008	2.38	2.59	2.31	2.52
3191	NASDAQ	CDMO	Tue, Dec 2, 2008	2.73	2.73	2.31	2.59
3190	NASDAQ	CDMO	Mon, Dec 1, 2008	2.73	2.80	2.66	2.66
3189	NASDAQ	CDMO	Fri, Nov 28, 2008	2.38	2.73	2.31	2.72
3188	NASDAQ	CDMO	Wed, Nov 26, 2008	2.03	2.31	1.90	2.31
3187	NASDAQ	CDMO	Tue, Nov 25, 2008	1.82	2.03	1.75	1.90
3186	NASDAQ	CDMO	Mon, Nov 24, 2008	1.75	1.84	1.61	1.72
3185	NASDAQ	CDMO	Fri, Nov 21, 2008	1.75	1.75	1.54	1.54
3184	NASDAQ	CDMO	Thu, Nov 20, 2008	1.61	1.75	1.61	1.61
3183	NASDAQ	CDMO	Wed, Nov 19, 2008	1.69	1.82	1.68	1.68
3182	NASDAQ	CDMO	Tue, Nov 18, 2008	1.75	1.82	1.68	1.75
3181	NASDAQ	CDMO	Mon, Nov 17, 2008	1.75	1.89	1.68	1.68
3180	NASDAQ	CDMO	Fri, Nov 14, 2008	1.75	1.89	1.75	1.75
3179	NASDAQ	CDMO	Thu, Nov 13, 2008	1.75	1.89	1.69	1.75
3178	NASDAQ	CDMO	Wed, Nov 12, 2008	1.82	1.95	1.75	1.82
3177	NASDAQ	CDMO	Tue, Nov 11, 2008	1.83	1.96	1.82	1.82
3176	NASDAQ	CDMO	Mon, Nov 10, 2008	1.86	1.96	1.82	1.82
3175	NASDAQ	CDMO	Fri, Nov 7, 2008	1.96	2.00	1.82	1.82
3174	NASDAQ	CDMO	Thu, Nov 6, 2008	1.96	2.03	1.88	1.96
3173	NASDAQ	CDMO	Wed, Nov 5, 2008	1.87	1.96	1.86	1.89
3172	NASDAQ	CDMO	Tue, Nov 4, 2008	1.96	2.00	1.86	1.86
3171	NASDAQ	CDMO	Mon, Nov 3, 2008	1.89	1.96	1.82	1.86
3170	NASDAQ	CDMO	Fri, Oct 31, 2008	1.89	2.00	1.82	1.82
3169	NASDAQ	CDMO	Thu, Oct 30, 2008	1.96	1.96	1.82	1.83
3168	NASDAQ	CDMO	Wed, Oct 29, 2008	1.82	1.96	1.82	1.90
3167	NASDAQ	CDMO	Tue, Oct 28, 2008	2.03	2.03	1.76	1.82
3166	NASDAQ	CDMO	Mon, Oct 27, 2008	2.10	2.10	1.77	1.94
3165	NASDAQ	CDMO	Fri, Oct 24, 2008	1.96	1.96	1.75	1.82
3164	NASDAQ	CDMO	Thu, Oct 23, 2008	1.89	2.03	1.68	1.83
3163	NASDAQ	CDMO	Wed, Oct 22, 2008	2.24	2.24	1.89	1.96
3162	NASDAQ	CDMO	Tue, Oct 21, 2008	2.07	2.24	2.03	2.17
3161	NASDAQ	CDMO	Mon, Oct 20, 2008	1.96	2.07	1.96	1.96
3160	NASDAQ	CDMO	Fri, Oct 17, 2008	1.89	2.03	1.82	2.02
3159	NASDAQ	CDMO	Thu, Oct 16, 2008	2.03	2.10	1.82	1.89
3158	NASDAQ	CDMO	Wed, Oct 15, 2008	2.10	2.17	2.03	2.03
3157	NASDAQ	CDMO	Tue, Oct 14, 2008	2.10	2.17	2.03	2.04
3156	NASDAQ	CDMO	Mon, Oct 13, 2008	1.89	2.10	1.89	2.10
3155	NASDAQ	CDMO	Fri, Oct 10, 2008	1.61	2.10	1.61	1.82
3154	NASDAQ	CDMO	Thu, Oct 9, 2008	2.17	2.30	1.96	2.17
3153	NASDAQ	CDMO	Wed, Oct 8, 2008	2.24	2.31	2.10	2.24
3152	NASDAQ	CDMO	Tue, Oct 7, 2008	2.31	2.44	2.17	2.31
3151	NASDAQ	CDMO	Mon, Oct 6, 2008	2.24	2.38	2.18	2.31
3150	NASDAQ	CDMO	Fri, Oct 3, 2008	2.32	2.45	2.31	2.31
3149	NASDAQ	CDMO	Thu, Oct 2, 2008	2.52	2.52	2.31	2.31
3148	NASDAQ	CDMO	Wed, Oct 1, 2008	2.32	2.52	2.32	2.52
3147	NASDAQ	CDMO	Tue, Sep 30, 2008	2.28	2.52	2.28	2.32
3146	NASDAQ	CDMO	Mon, Sep 29, 2008	2.73	2.80	2.10	2.24
3145	NASDAQ	CDMO	Fri, Sep 26, 2008	2.31	2.80	2.31	2.66
3144	NASDAQ	CDMO	Thu, Sep 25, 2008	2.28	2.38	2.28	2.31
3143	NASDAQ	CDMO	Wed, Sep 24, 2008	2.25	2.37	2.25	2.31
3142	NASDAQ	CDMO	Tue, Sep 23, 2008	2.28	2.31	2.25	2.29
3141	NASDAQ	CDMO	Mon, Sep 22, 2008	2.35	2.35	2.26	2.30
3140	NASDAQ	CDMO	Fri, Sep 19, 2008	2.24	2.38	2.24	2.35
3139	NASDAQ	CDMO	Thu, Sep 18, 2008	2.31	2.38	2.23	2.30
3138	NASDAQ	CDMO	Wed, Sep 17, 2008	2.31	2.45	2.24	2.28
3137	NASDAQ	CDMO	Tue, Sep 16, 2008	2.24	2.38	2.18	2.38
3136	NASDAQ	CDMO	Mon, Sep 15, 2008	2.18	2.32	2.17	2.32
3135	NASDAQ	CDMO	Fri, Sep 12, 2008	2.31	2.32	2.18	2.31
3134	NASDAQ	CDMO	Thu, Sep 11, 2008	2.24	2.31	2.17	2.31
3133	NASDAQ	CDMO	Wed, Sep 10, 2008	2.24	2.31	2.17	2.24
3132	NASDAQ	CDMO	Tue, Sep 9, 2008	2.31	2.38	2.17	2.18
3131	NASDAQ	CDMO	Mon, Sep 8, 2008	2.31	2.38	2.31	2.31
3130	NASDAQ	CDMO	Fri, Sep 5, 2008	2.38	2.38	2.31	2.35
3129	NASDAQ	CDMO	Thu, Sep 4, 2008	2.31	2.38	2.25	2.31
3128	NASDAQ	CDMO	Wed, Sep 3, 2008	2.38	2.38	2.25	2.25
3127	NASDAQ	CDMO	Tue, Sep 2, 2008	2.25	2.38	2.25	2.38
3126	NASDAQ	CDMO	Fri, Aug 29, 2008	2.28	2.31	2.24	2.24
3125	NASDAQ	CDMO	Thu, Aug 28, 2008	2.31	2.38	2.31	2.31
3124	NASDAQ	CDMO	Wed, Aug 27, 2008	2.38	2.38	2.31	2.38
3123	NASDAQ	CDMO	Tue, Aug 26, 2008	2.31	2.38	2.28	2.38
3122	NASDAQ	CDMO	Mon, Aug 25, 2008	2.52	2.52	2.28	2.31
3121	NASDAQ	CDMO	Fri, Aug 22, 2008	2.52	2.52	2.32	2.38
3120	NASDAQ	CDMO	Thu, Aug 21, 2008	2.38	2.73	2.38	2.52
3119	NASDAQ	CDMO	Wed, Aug 20, 2008	2.45	2.56	2.30	2.31
3118	NASDAQ	CDMO	Tue, Aug 19, 2008	2.47	2.52	2.39	2.39
3117	NASDAQ	CDMO	Mon, Aug 18, 2008	2.58	2.66	2.47	2.55
3116	NASDAQ	CDMO	Fri, Aug 15, 2008	2.54	2.66	2.45	2.66
3115	NASDAQ	CDMO	Thu, Aug 14, 2008	2.52	2.72	2.52	2.59
3114	NASDAQ	CDMO	Wed, Aug 13, 2008	2.66	2.73	2.45	2.59
3113	NASDAQ	CDMO	Tue, Aug 12, 2008	2.73	2.80	2.66	2.73
3112	NASDAQ	CDMO	Mon, Aug 11, 2008	2.73	2.80	2.66	2.69
3111	NASDAQ	CDMO	Fri, Aug 8, 2008	2.38	2.73	2.32	2.66
3110	NASDAQ	CDMO	Thu, Aug 7, 2008	2.38	2.52	2.38	2.39
3109	NASDAQ	CDMO	Wed, Aug 6, 2008	2.45	2.45	2.38	2.39
3108	NASDAQ	CDMO	Tue, Aug 5, 2008	2.45	2.52	2.38	2.45
3107	NASDAQ	CDMO	Mon, Aug 4, 2008	2.66	2.66	2.46	2.47
3106	NASDAQ	CDMO	Fri, Aug 1, 2008	2.56	2.59	2.45	2.52
3105	NASDAQ	CDMO	Thu, Jul 31, 2008	2.66	2.66	2.59	2.59
3104	NASDAQ	CDMO	Wed, Jul 30, 2008	2.56	2.73	2.56	2.60
3103	NASDAQ	CDMO	Tue, Jul 29, 2008	2.59	2.80	2.52	2.61
3102	NASDAQ	CDMO	Mon, Jul 28, 2008	2.94	2.94	2.80	2.87
3101	NASDAQ	CDMO	Fri, Jul 25, 2008	2.87	2.94	2.87	2.92
3100	NASDAQ	CDMO	Thu, Jul 24, 2008	2.73	2.87	2.73	2.87
3099	NASDAQ	CDMO	Wed, Jul 23, 2008	2.87	2.94	2.73	2.80
3098	NASDAQ	CDMO	Tue, Jul 22, 2008	2.73	2.87	2.73	2.87
3097	NASDAQ	CDMO	Mon, Jul 21, 2008	2.84	2.87	2.73	2.80
3096	NASDAQ	CDMO	Fri, Jul 18, 2008	2.73	2.87	2.60	2.87
3095	NASDAQ	CDMO	Thu, Jul 17, 2008	2.79	2.79	2.59	2.66
3094	NASDAQ	CDMO	Wed, Jul 16, 2008	2.80	2.80	2.45	2.66
3093	NASDAQ	CDMO	Tue, Jul 15, 2008	2.66	2.80	2.52	2.59
3092	NASDAQ	CDMO	Mon, Jul 14, 2008	2.70	2.73	2.52	2.66
3091	NASDAQ	CDMO	Fri, Jul 11, 2008	2.73	2.80	2.68	2.73
3090	NASDAQ	CDMO	Thu, Jul 10, 2008	2.87	2.94	2.66	2.73
3089	NASDAQ	CDMO	Wed, Jul 9, 2008	2.87	3.08	2.80	2.87
3088	NASDAQ	CDMO	Tue, Jul 8, 2008	2.80	2.94	2.74	2.80
3087	NASDAQ	CDMO	Mon, Jul 7, 2008	3.15	3.22	2.84	2.85
3086	NASDAQ	CDMO	Thu, Jul 3, 2008	3.50	3.50	3.01	3.14
3085	NASDAQ	CDMO	Wed, Jul 2, 2008	3.57	3.71	3.01	3.36
3084	NASDAQ	CDMO	Tue, Jul 1, 2008	3.15	3.64	3.01	3.57
3083	NASDAQ	CDMO	Mon, Jun 30, 2008	2.66	2.99	2.66	2.94
3082	NASDAQ	CDMO	Fri, Jun 27, 2008	2.52	2.63	2.45	2.59
3081	NASDAQ	CDMO	Thu, Jun 26, 2008	2.59	2.59	2.38	2.56
3080	NASDAQ	CDMO	Wed, Jun 25, 2008	2.32	2.52	2.31	2.45
3079	NASDAQ	CDMO	Tue, Jun 24, 2008	2.38	2.45	2.15	2.24
3078	NASDAQ	CDMO	Mon, Jun 23, 2008	2.59	2.59	2.38	2.38
3077	NASDAQ	CDMO	Fri, Jun 20, 2008	2.66	2.80	2.45	2.52
3076	NASDAQ	CDMO	Thu, Jun 19, 2008	2.69	2.77	2.66	2.66
3075	NASDAQ	CDMO	Wed, Jun 18, 2008	2.73	2.79	2.70	2.73
3074	NASDAQ	CDMO	Tue, Jun 17, 2008	2.87	2.87	2.69	2.79
3073	NASDAQ	CDMO	Mon, Jun 16, 2008	2.73	2.87	2.66	2.80
3072	NASDAQ	CDMO	Fri, Jun 13, 2008	2.66	2.73	2.59	2.63
3071	NASDAQ	CDMO	Thu, Jun 12, 2008	2.67	2.80	2.56	2.66
3070	NASDAQ	CDMO	Wed, Jun 11, 2008	2.73	2.75	2.66	2.66
3069	NASDAQ	CDMO	Tue, Jun 10, 2008	2.73	2.80	2.55	2.76
3068	NASDAQ	CDMO	Mon, Jun 9, 2008	2.80	2.83	2.66	2.67
3067	NASDAQ	CDMO	Fri, Jun 6, 2008	2.94	2.94	2.73	2.80
3066	NASDAQ	CDMO	Thu, Jun 5, 2008	2.86	2.93	2.80	2.92
3065	NASDAQ	CDMO	Wed, Jun 4, 2008	2.94	2.94	2.77	2.80
3064	NASDAQ	CDMO	Tue, Jun 3, 2008	3.08	3.15	2.81	2.94
3063	NASDAQ	CDMO	Mon, Jun 2, 2008	3.43	3.57	3.01	3.01
3062	NASDAQ	CDMO	Fri, May 30, 2008	3.15	3.15	2.94	3.01
3061	NASDAQ	CDMO	Thu, May 29, 2008	3.15	3.22	3.08	3.08
3060	NASDAQ	CDMO	Wed, May 28, 2008	3.15	3.29	3.09	3.15
3059	NASDAQ	CDMO	Tue, May 27, 2008	3.29	3.29	3.08	3.14
3058	NASDAQ	CDMO	Fri, May 23, 2008	3.09	3.29	3.09	3.22
3057	NASDAQ	CDMO	Thu, May 22, 2008	3.13	3.22	3.08	3.16
3056	NASDAQ	CDMO	Wed, May 21, 2008	3.19	3.22	3.08	3.15
3055	NASDAQ	CDMO	Tue, May 20, 2008	3.29	3.29	3.15	3.22
3054	NASDAQ	CDMO	Mon, May 19, 2008	3.15	3.29	3.15	3.29
3053	NASDAQ	CDMO	Fri, May 16, 2008	3.15	3.29	2.94	3.08
3052	NASDAQ	CDMO	Thu, May 15, 2008	3.02	3.15	3.01	3.08
3051	NASDAQ	CDMO	Wed, May 14, 2008	3.22	3.31	3.01	3.03
3050	NASDAQ	CDMO	Tue, May 13, 2008	3.22	3.22	3.08	3.15
3049	NASDAQ	CDMO	Mon, May 12, 2008	3.01	3.15	3.01	3.03
3048	NASDAQ	CDMO	Fri, May 9, 2008	3.22	3.22	3.08	3.09
3047	NASDAQ	CDMO	Thu, May 8, 2008	3.23	3.26	3.08	3.15
3046	NASDAQ	CDMO	Wed, May 7, 2008	3.27	3.31	3.08	3.23
3045	NASDAQ	CDMO	Tue, May 6, 2008	2.94	3.27	2.87	3.11
3044	NASDAQ	CDMO	Mon, May 5, 2008	2.73	3.08	2.73	3.01
3043	NASDAQ	CDMO	Fri, May 2, 2008	2.87	2.94	2.73	2.75
3042	NASDAQ	CDMO	Thu, May 1, 2008	2.93	2.93	2.73	2.80
3041	NASDAQ	CDMO	Wed, Apr 30, 2008	2.80	2.94	2.73	2.93
3040	NASDAQ	CDMO	Tue, Apr 29, 2008	2.77	2.93	2.73	2.73
3039	NASDAQ	CDMO	Mon, Apr 28, 2008	2.66	2.94	2.66	2.73
3038	NASDAQ	CDMO	Fri, Apr 25, 2008	2.79	2.80	2.66	2.66
3037	NASDAQ	CDMO	Thu, Apr 24, 2008	2.94	2.94	2.73	2.80
3036	NASDAQ	CDMO	Wed, Apr 23, 2008	2.87	2.87	2.73	2.77
3035	NASDAQ	CDMO	Tue, Apr 22, 2008	3.01	3.01	2.45	2.77
3034	NASDAQ	CDMO	Mon, Apr 21, 2008	3.01	3.08	2.94	3.01
3033	NASDAQ	CDMO	Fri, Apr 18, 2008	3.02	3.15	3.01	3.01
3032	NASDAQ	CDMO	Thu, Apr 17, 2008	3.08	3.15	3.01	3.01
3031	NASDAQ	CDMO	Wed, Apr 16, 2008	2.95	3.15	2.95	3.02
3030	NASDAQ	CDMO	Tue, Apr 15, 2008	3.50	3.64	2.94	2.94
3029	NASDAQ	CDMO	Mon, Apr 14, 2008	3.36	3.43	3.01	3.29
3028	NASDAQ	CDMO	Fri, Apr 11, 2008	3.36	3.57	3.36	3.44
3027	NASDAQ	CDMO	Thu, Apr 10, 2008	3.57	3.57	3.43	3.43
3026	NASDAQ	CDMO	Wed, Apr 9, 2008	3.37	3.57	3.37	3.55
3025	NASDAQ	CDMO	Tue, Apr 8, 2008	3.43	3.64	3.43	3.50
3024	NASDAQ	CDMO	Mon, Apr 7, 2008	3.63	3.64	3.36	3.43
3023	NASDAQ	CDMO	Fri, Apr 4, 2008	3.46	3.63	3.43	3.63
3022	NASDAQ	CDMO	Thu, Apr 3, 2008	3.57	3.57	3.36	3.43
3021	NASDAQ	CDMO	Wed, Apr 2, 2008	3.50	3.64	3.36	3.43
3020	NASDAQ	CDMO	Tue, Apr 1, 2008	3.29	3.71	3.29	3.64
3019	NASDAQ	CDMO	Mon, Mar 31, 2008	3.50	3.78	3.19	3.29
3018	NASDAQ	CDMO	Fri, Mar 28, 2008	3.50	3.85	3.29	3.29
3017	NASDAQ	CDMO	Thu, Mar 27, 2008	3.50	3.64	3.50	3.50
3016	NASDAQ	CDMO	Wed, Mar 26, 2008	3.37	3.50	3.29	3.43
3015	NASDAQ	CDMO	Tue, Mar 25, 2008	3.29	3.36	3.15	3.22
3014	NASDAQ	CDMO	Mon, Mar 24, 2008	3.36	3.50	3.22	3.29
3013	NASDAQ	CDMO	Thu, Mar 20, 2008	3.43	3.50	3.36	3.36
3012	NASDAQ	CDMO	Wed, Mar 19, 2008	3.36	3.50	3.15	3.50
3011	NASDAQ	CDMO	Tue, Mar 18, 2008	2.95	3.36	2.95	3.15
3010	NASDAQ	CDMO	Mon, Mar 17, 2008	3.36	3.36	2.94	2.95
3009	NASDAQ	CDMO	Fri, Mar 14, 2008	3.43	3.43	3.15	3.15
3008	NASDAQ	CDMO	Thu, Mar 13, 2008	3.43	3.50	3.36	3.43
3007	NASDAQ	CDMO	Wed, Mar 12, 2008	3.50	3.50	3.29	3.43
3006	NASDAQ	CDMO	Tue, Mar 11, 2008	3.85	3.99	3.29	3.64
3005	NASDAQ	CDMO	Mon, Mar 10, 2008	3.51	3.85	3.51	3.78
3004	NASDAQ	CDMO	Fri, Mar 7, 2008	3.51	3.72	3.36	3.50
3003	NASDAQ	CDMO	Thu, Mar 6, 2008	4.20	4.20	3.78	3.78
3002	NASDAQ	CDMO	Wed, Mar 5, 2008	4.45	4.62	4.06	4.15
3001	NASDAQ	CDMO	Tue, Mar 4, 2008	4.41	4.69	4.41	4.55
3000	NASDAQ	CDMO	Mon, Mar 3, 2008	4.69	4.76	3.85	4.68
2999	NASDAQ	CDMO	Fri, Feb 29, 2008	4.55	4.62	4.41	4.41
2998	NASDAQ	CDMO	Thu, Feb 28, 2008	4.55	4.68	4.41	4.48
2997	NASDAQ	CDMO	Wed, Feb 27, 2008	4.55	4.69	4.42	4.48
2996	NASDAQ	CDMO	Tue, Feb 26, 2008	4.62	4.69	4.41	4.62
2995	NASDAQ	CDMO	Mon, Feb 25, 2008	4.55	4.83	4.55	4.55
2994	NASDAQ	CDMO	Fri, Feb 22, 2008	4.76	4.83	4.41	4.68
2993	NASDAQ	CDMO	Thu, Feb 21, 2008	4.76	4.90	4.67	4.76
2992	NASDAQ	CDMO	Wed, Feb 20, 2008	4.83	4.83	4.62	4.69
2991	NASDAQ	CDMO	Tue, Feb 19, 2008	4.62	4.83	4.48	4.62
2990	NASDAQ	CDMO	Fri, Feb 15, 2008	4.28	4.62	4.27	4.41
2989	NASDAQ	CDMO	Thu, Feb 14, 2008	4.83	5.09	4.00	4.48
2988	NASDAQ	CDMO	Wed, Feb 13, 2008	4.41	4.82	4.35	4.76
2987	NASDAQ	CDMO	Tue, Feb 12, 2008	4.13	4.34	3.99	4.34
2986	NASDAQ	CDMO	Mon, Feb 11, 2008	3.64	4.13	3.61	4.06
2985	NASDAQ	CDMO	Fri, Feb 8, 2008	3.57	3.85	3.50	3.64
2984	NASDAQ	CDMO	Thu, Feb 7, 2008	3.64	3.71	3.50	3.50
2983	NASDAQ	CDMO	Wed, Feb 6, 2008	3.85	3.85	3.50	3.57
2982	NASDAQ	CDMO	Tue, Feb 5, 2008	3.89	3.92	3.71	3.71
2981	NASDAQ	CDMO	Mon, Feb 4, 2008	3.82	3.92	3.36	3.85
2980	NASDAQ	CDMO	Fri, Feb 1, 2008	3.50	3.78	3.50	3.64
2979	NASDAQ	CDMO	Thu, Jan 31, 2008	3.36	3.50	3.22	3.50
2978	NASDAQ	CDMO	Wed, Jan 30, 2008	2.94	3.36	2.91	3.22
2977	NASDAQ	CDMO	Tue, Jan 29, 2008	2.73	2.94	2.73	2.94
2976	NASDAQ	CDMO	Mon, Jan 28, 2008	2.67	2.81	2.66	2.73
2975	NASDAQ	CDMO	Fri, Jan 25, 2008	2.66	2.73	2.61	2.66
2974	NASDAQ	CDMO	Thu, Jan 24, 2008	2.63	2.73	2.59	2.66
2973	NASDAQ	CDMO	Wed, Jan 23, 2008	2.66	2.70	2.59	2.59
2972	NASDAQ	CDMO	Tue, Jan 22, 2008	2.59	2.80	2.45	2.52
2971	NASDAQ	CDMO	Fri, Jan 18, 2008	2.61	2.80	2.59	2.59
2970	NASDAQ	CDMO	Thu, Jan 17, 2008	2.66	2.80	2.59	2.59
2969	NASDAQ	CDMO	Wed, Jan 16, 2008	2.87	2.87	2.59	2.66
2968	NASDAQ	CDMO	Tue, Jan 15, 2008	2.66	2.87	2.59	2.80
2967	NASDAQ	CDMO	Mon, Jan 14, 2008	2.73	2.76	2.59	2.66
2966	NASDAQ	CDMO	Fri, Jan 11, 2008	2.59	2.73	2.52	2.73
2965	NASDAQ	CDMO	Thu, Jan 10, 2008	2.72	2.72	2.52	2.52
2964	NASDAQ	CDMO	Wed, Jan 9, 2008	2.66	2.73	2.52	2.59
2963	NASDAQ	CDMO	Tue, Jan 8, 2008	2.73	2.80	2.59	2.59
2962	NASDAQ	CDMO	Mon, Jan 7, 2008	2.73	2.80	2.67	2.67
2961	NASDAQ	CDMO	Fri, Jan 4, 2008	2.67	2.80	2.63	2.70
2960	NASDAQ	CDMO	Thu, Jan 3, 2008	2.79	2.80	2.66	2.73
2959	NASDAQ	CDMO	Wed, Jan 2, 2008	2.80	2.86	2.59	2.73
2958	NASDAQ	CDMO	Mon, Dec 31, 2007	2.73	3.01	2.54	2.59
2957	NASDAQ	CDMO	Fri, Dec 28, 2007	2.80	3.15	2.80	2.87
2956	NASDAQ	CDMO	Thu, Dec 27, 2007	2.63	3.15	2.59	3.05
2955	NASDAQ	CDMO	Wed, Dec 26, 2007	2.80	2.80	2.63	2.63
2954	NASDAQ	CDMO	Mon, Dec 24, 2007	3.15	3.15	2.80	2.87
2953	NASDAQ	CDMO	Fri, Dec 21, 2007	2.66	2.94	2.45	2.94
2952	NASDAQ	CDMO	Thu, Dec 20, 2007	2.66	2.80	2.45	2.66
2951	NASDAQ	CDMO	Wed, Dec 19, 2007	2.80	2.80	2.66	2.66
2950	NASDAQ	CDMO	Tue, Dec 18, 2007	2.66	2.94	2.66	2.80
2949	NASDAQ	CDMO	Mon, Dec 17, 2007	2.94	3.01	2.45	2.73
2948	NASDAQ	CDMO	Fri, Dec 14, 2007	3.15	3.29	3.15	3.22
2947	NASDAQ	CDMO	Thu, Dec 13, 2007	3.30	3.43	3.15	3.22
2946	NASDAQ	CDMO	Wed, Dec 12, 2007	3.43	3.57	3.29	3.36
2945	NASDAQ	CDMO	Tue, Dec 11, 2007	3.51	3.64	3.36	3.43
2944	NASDAQ	CDMO	Mon, Dec 10, 2007	3.50	3.78	3.37	3.57
2943	NASDAQ	CDMO	Fri, Dec 7, 2007	3.57	3.64	3.50	3.56
2942	NASDAQ	CDMO	Thu, Dec 6, 2007	3.85	3.92	3.51	3.64
2941	NASDAQ	CDMO	Wed, Dec 5, 2007	3.92	3.99	3.54	3.85
2940	NASDAQ	CDMO	Tue, Dec 4, 2007	3.64	3.92	3.64	3.71
2939	NASDAQ	CDMO	Mon, Dec 3, 2007	3.70	3.78	3.57	3.64
2938	NASDAQ	CDMO	Fri, Nov 30, 2007	3.36	3.99	3.36	3.50
2937	NASDAQ	CDMO	Thu, Nov 29, 2007	3.29	3.43	3.22	3.43
2936	NASDAQ	CDMO	Wed, Nov 28, 2007	3.15	3.43	3.01	3.22
2935	NASDAQ	CDMO	Tue, Nov 27, 2007	3.12	3.15	3.05	3.15
2934	NASDAQ	CDMO	Mon, Nov 26, 2007	3.29	3.29	3.12	3.14
2933	NASDAQ	CDMO	Fri, Nov 23, 2007	3.15	3.26	3.08	3.22
2932	NASDAQ	CDMO	Wed, Nov 21, 2007	3.22	3.29	3.08	3.15
2931	NASDAQ	CDMO	Tue, Nov 20, 2007	3.15	3.29	3.12	3.22
2930	NASDAQ	CDMO	Mon, Nov 19, 2007	3.36	3.50	3.08	3.15
2929	NASDAQ	CDMO	Fri, Nov 16, 2007	3.16	3.50	3.15	3.36
2928	NASDAQ	CDMO	Thu, Nov 15, 2007	3.58	3.64	3.12	3.22
2927	NASDAQ	CDMO	Wed, Nov 14, 2007	3.71	3.81	3.61	3.64
2926	NASDAQ	CDMO	Tue, Nov 13, 2007	3.71	3.71	3.57	3.71
2925	NASDAQ	CDMO	Mon, Nov 12, 2007	3.85	3.99	3.71	3.71
2924	NASDAQ	CDMO	Fri, Nov 9, 2007	4.06	4.13	3.85	3.99
2923	NASDAQ	CDMO	Thu, Nov 8, 2007	4.14	4.55	4.06	4.06
2922	NASDAQ	CDMO	Wed, Nov 7, 2007	4.20	4.20	4.06	4.08
2921	NASDAQ	CDMO	Tue, Nov 6, 2007	4.20	4.20	4.13	4.14
2920	NASDAQ	CDMO	Mon, Nov 5, 2007	4.20	4.41	4.13	4.13
2919	NASDAQ	CDMO	Fri, Nov 2, 2007	4.20	4.27	4.20	4.20
2918	NASDAQ	CDMO	Thu, Nov 1, 2007	4.20	4.34	4.20	4.20
2917	NASDAQ	CDMO	Wed, Oct 31, 2007	4.41	4.41	4.20	4.27
2916	NASDAQ	CDMO	Tue, Oct 30, 2007	4.27	4.48	4.22	4.22
2915	NASDAQ	CDMO	Mon, Oct 29, 2007	4.34	4.34	4.20	4.34
2914	NASDAQ	CDMO	Fri, Oct 26, 2007	4.14	4.27	4.13	4.21
2913	NASDAQ	CDMO	Thu, Oct 25, 2007	4.27	4.27	4.13	4.13
2912	NASDAQ	CDMO	Wed, Oct 24, 2007	4.41	4.41	4.13	4.19
2911	NASDAQ	CDMO	Tue, Oct 23, 2007	4.48	4.48	4.27	4.28
2910	NASDAQ	CDMO	Mon, Oct 22, 2007	4.34	4.48	4.27	4.40
2909	NASDAQ	CDMO	Fri, Oct 19, 2007	4.42	4.48	4.34	4.34
2908	NASDAQ	CDMO	Thu, Oct 18, 2007	4.41	4.55	4.41	4.44
2907	NASDAQ	CDMO	Wed, Oct 17, 2007	4.61	4.62	4.41	4.41
2906	NASDAQ	CDMO	Tue, Oct 16, 2007	4.48	4.55	4.48	4.48
2905	NASDAQ	CDMO	Mon, Oct 15, 2007	4.48	4.69	4.48	4.48
2904	NASDAQ	CDMO	Fri, Oct 12, 2007	4.49	4.55	4.45	4.45
2903	NASDAQ	CDMO	Thu, Oct 11, 2007	4.69	4.69	4.48	4.49
2902	NASDAQ	CDMO	Wed, Oct 10, 2007	4.69	5.11	4.48	4.69
2901	NASDAQ	CDMO	Tue, Oct 9, 2007	4.54	4.69	4.48	4.62
2900	NASDAQ	CDMO	Mon, Oct 8, 2007	4.83	4.87	4.48	4.54
2899	NASDAQ	CDMO	Fri, Oct 5, 2007	4.48	4.94	4.41	4.81
2898	NASDAQ	CDMO	Thu, Oct 4, 2007	4.48	4.48	4.27	4.48
2897	NASDAQ	CDMO	Wed, Oct 3, 2007	4.21	4.55	4.20	4.35
2896	NASDAQ	CDMO	Tue, Oct 2, 2007	4.55	4.62	4.20	4.27
2895	NASDAQ	CDMO	Mon, Oct 1, 2007	4.75	4.76	4.55	4.62
2894	NASDAQ	CDMO	Fri, Sep 28, 2007	4.55	4.76	4.41	4.69
2893	NASDAQ	CDMO	Thu, Sep 27, 2007	4.55	4.68	4.52	4.52
2892	NASDAQ	CDMO	Wed, Sep 26, 2007	4.62	4.76	4.52	4.55
2891	NASDAQ	CDMO	Tue, Sep 25, 2007	4.55	4.76	4.55	4.69
2890	NASDAQ	CDMO	Mon, Sep 24, 2007	4.62	4.76	4.55	4.55
2889	NASDAQ	CDMO	Fri, Sep 21, 2007	4.62	4.76	4.59	4.59
2888	NASDAQ	CDMO	Thu, Sep 20, 2007	4.55	4.83	4.55	4.59
2887	NASDAQ	CDMO	Wed, Sep 19, 2007	4.66	4.88	4.66	4.69
2886	NASDAQ	CDMO	Tue, Sep 18, 2007	4.76	4.88	4.55	4.73
2885	NASDAQ	CDMO	Mon, Sep 17, 2007	4.90	4.97	4.76	4.77
2884	NASDAQ	CDMO	Fri, Sep 14, 2007	5.04	5.04	4.90	4.90
2883	NASDAQ	CDMO	Thu, Sep 13, 2007	4.93	5.04	4.90	4.94
2882	NASDAQ	CDMO	Wed, Sep 12, 2007	5.04	5.17	4.91	4.98
2881	NASDAQ	CDMO	Tue, Sep 11, 2007	4.90	5.04	4.83	5.00
2880	NASDAQ	CDMO	Mon, Sep 10, 2007	5.25	5.32	4.92	4.97
2879	NASDAQ	CDMO	Fri, Sep 7, 2007	5.04	5.53	4.83	5.18
2878	NASDAQ	CDMO	Thu, Sep 6, 2007	5.25	5.25	4.98	5.04
2877	NASDAQ	CDMO	Wed, Sep 5, 2007	5.18	5.18	4.90	5.04
2876	NASDAQ	CDMO	Tue, Sep 4, 2007	5.46	5.47	5.11	5.11
2875	NASDAQ	CDMO	Fri, Aug 31, 2007	4.69	5.17	4.69	5.17
2874	NASDAQ	CDMO	Thu, Aug 30, 2007	4.66	4.76	4.62	4.76
2873	NASDAQ	CDMO	Wed, Aug 29, 2007	4.69	4.82	4.62	4.69
2872	NASDAQ	CDMO	Tue, Aug 28, 2007	4.55	4.82	4.55	4.69
2871	NASDAQ	CDMO	Mon, Aug 27, 2007	4.76	4.76	4.41	4.76
2870	NASDAQ	CDMO	Fri, Aug 24, 2007	4.41	4.81	4.27	4.62
2869	NASDAQ	CDMO	Thu, Aug 23, 2007	4.48	4.48	4.34	4.41
2868	NASDAQ	CDMO	Wed, Aug 22, 2007	4.31	4.48	4.20	4.45
2867	NASDAQ	CDMO	Tue, Aug 21, 2007	4.20	4.34	4.13	4.26
2866	NASDAQ	CDMO	Mon, Aug 20, 2007	4.62	4.62	3.79	4.20
2865	NASDAQ	CDMO	Fri, Aug 17, 2007	4.06	4.48	4.06	4.48
2864	NASDAQ	CDMO	Thu, Aug 16, 2007	4.20	4.27	4.06	4.10
2863	NASDAQ	CDMO	Wed, Aug 15, 2007	4.34	4.41	4.20	4.34
2862	NASDAQ	CDMO	Tue, Aug 14, 2007	4.27	4.47	4.20	4.29
2861	NASDAQ	CDMO	Mon, Aug 13, 2007	4.62	4.69	4.27	4.34
2860	NASDAQ	CDMO	Fri, Aug 10, 2007	4.75	4.75	4.56	4.71
2859	NASDAQ	CDMO	Thu, Aug 9, 2007	4.90	5.04	4.71	4.83
2858	NASDAQ	CDMO	Wed, Aug 8, 2007	4.76	4.90	4.69	4.90
2857	NASDAQ	CDMO	Tue, Aug 7, 2007	4.90	4.97	4.49	4.78
2856	NASDAQ	CDMO	Mon, Aug 6, 2007	5.11	5.17	4.90	4.90
2855	NASDAQ	CDMO	Fri, Aug 3, 2007	5.11	5.21	5.04	5.07
2854	NASDAQ	CDMO	Thu, Aug 2, 2007	5.08	5.18	5.08	5.17
2853	NASDAQ	CDMO	Wed, Aug 1, 2007	5.18	5.25	5.05	5.05
2852	NASDAQ	CDMO	Tue, Jul 31, 2007	5.22	5.32	5.11	5.25
2851	NASDAQ	CDMO	Mon, Jul 30, 2007	5.32	5.39	5.11	5.18
2850	NASDAQ	CDMO	Fri, Jul 27, 2007	5.11	5.39	5.04	5.32
2849	NASDAQ	CDMO	Thu, Jul 26, 2007	5.25	5.31	5.07	5.11
2848	NASDAQ	CDMO	Wed, Jul 25, 2007	5.60	5.60	5.32	5.32
2847	NASDAQ	CDMO	Tue, Jul 24, 2007	5.46	5.74	5.25	5.39
2846	NASDAQ	CDMO	Mon, Jul 23, 2007	5.32	5.64	5.25	5.39
2845	NASDAQ	CDMO	Fri, Jul 20, 2007	5.11	5.32	5.09	5.32
2844	NASDAQ	CDMO	Thu, Jul 19, 2007	5.32	5.32	5.11	5.17
2843	NASDAQ	CDMO	Wed, Jul 18, 2007	5.39	5.46	5.18	5.25
2842	NASDAQ	CDMO	Tue, Jul 17, 2007	5.39	5.46	5.25	5.25
2841	NASDAQ	CDMO	Mon, Jul 16, 2007	5.39	5.46	5.32	5.36
2840	NASDAQ	CDMO	Fri, Jul 13, 2007	5.39	5.52	5.32	5.32
2839	NASDAQ	CDMO	Thu, Jul 12, 2007	5.60	5.60	5.22	5.39
2838	NASDAQ	CDMO	Wed, Jul 11, 2007	5.74	5.81	5.53	5.60
2837	NASDAQ	CDMO	Tue, Jul 10, 2007	5.81	5.81	5.60	5.72
2836	NASDAQ	CDMO	Mon, Jul 9, 2007	6.02	6.02	5.67	5.74
2835	NASDAQ	CDMO	Fri, Jul 6, 2007	5.74	5.88	5.64	5.85
2834	NASDAQ	CDMO	Thu, Jul 5, 2007	5.25	5.67	5.05	5.60
2833	NASDAQ	CDMO	Tue, Jul 3, 2007	5.39	5.39	5.25	5.25
2832	NASDAQ	CDMO	Mon, Jul 2, 2007	5.45	5.50	5.25	5.36
2831	NASDAQ	CDMO	Fri, Jun 29, 2007	5.53	5.60	5.05	5.39
2830	NASDAQ	CDMO	Thu, Jun 28, 2007	6.37	6.37	6.06	6.26
2829	NASDAQ	CDMO	Wed, Jun 27, 2007	6.44	6.48	6.30	6.30
2828	NASDAQ	CDMO	Tue, Jun 26, 2007	6.58	6.65	6.30	6.30
2827	NASDAQ	CDMO	Mon, Jun 25, 2007	6.65	6.90	6.51	6.51
2826	NASDAQ	CDMO	Fri, Jun 22, 2007	6.58	6.86	6.58	6.58
2825	NASDAQ	CDMO	Thu, Jun 21, 2007	6.65	6.79	6.51	6.78
2824	NASDAQ	CDMO	Wed, Jun 20, 2007	6.79	6.79	6.58	6.65
2823	NASDAQ	CDMO	Tue, Jun 19, 2007	6.79	6.86	6.58	6.77
2822	NASDAQ	CDMO	Mon, Jun 18, 2007	7.07	7.07	6.58	6.86
2821	NASDAQ	CDMO	Fri, Jun 15, 2007	7.35	7.35	6.86	7.00
2820	NASDAQ	CDMO	Thu, Jun 14, 2007	6.86	6.93	6.72	6.72
2819	NASDAQ	CDMO	Wed, Jun 13, 2007	6.93	7.07	6.79	6.86
2818	NASDAQ	CDMO	Tue, Jun 12, 2007	7.14	7.28	6.86	6.98
2817	NASDAQ	CDMO	Mon, Jun 11, 2007	7.42	7.42	7.14	7.21
2816	NASDAQ	CDMO	Fri, Jun 8, 2007	7.14	7.42	7.00	7.42
2815	NASDAQ	CDMO	Thu, Jun 7, 2007	7.21	7.49	7.14	7.21
2814	NASDAQ	CDMO	Wed, Jun 6, 2007	7.49	7.56	7.14	7.28
2813	NASDAQ	CDMO	Tue, Jun 5, 2007	7.49	7.70	7.21	7.49
2812	NASDAQ	CDMO	Mon, Jun 4, 2007	8.05	8.05	7.49	7.63
2811	NASDAQ	CDMO	Fri, Jun 1, 2007	8.82	8.82	7.84	8.12
2810	NASDAQ	CDMO	Thu, May 31, 2007	7.21	9.80	6.86	9.73
2809	NASDAQ	CDMO	Wed, May 30, 2007	6.79	7.14	6.65	7.14
2808	NASDAQ	CDMO	Tue, May 29, 2007	6.72	6.86	6.72	6.86
2807	NASDAQ	CDMO	Fri, May 25, 2007	6.79	6.90	6.60	6.65
2806	NASDAQ	CDMO	Thu, May 24, 2007	6.86	6.93	6.58	6.72
2805	NASDAQ	CDMO	Wed, May 23, 2007	6.86	7.07	6.72	6.79
2804	NASDAQ	CDMO	Tue, May 22, 2007	6.86	6.93	6.60	6.86
2803	NASDAQ	CDMO	Mon, May 21, 2007	6.79	6.93	6.65	6.79
2802	NASDAQ	CDMO	Fri, May 18, 2007	6.79	6.83	6.51	6.72
2801	NASDAQ	CDMO	Thu, May 17, 2007	6.93	6.93	6.58	6.79
2800	NASDAQ	CDMO	Wed, May 16, 2007	6.45	6.93	6.44	6.93
2799	NASDAQ	CDMO	Tue, May 15, 2007	6.79	6.79	6.44	6.51
2798	NASDAQ	CDMO	Mon, May 14, 2007	6.72	6.85	6.58	6.65
2797	NASDAQ	CDMO	Fri, May 11, 2007	6.72	7.28	6.70	6.79
2796	NASDAQ	CDMO	Thu, May 10, 2007	6.72	6.93	6.65	6.65
2795	NASDAQ	CDMO	Wed, May 9, 2007	6.79	7.00	6.72	6.86
2794	NASDAQ	CDMO	Tue, May 8, 2007	7.00	7.00	6.79	6.93
2793	NASDAQ	CDMO	Mon, May 7, 2007	7.00	7.21	6.93	7.07
2792	NASDAQ	CDMO	Fri, May 4, 2007	7.00	7.14	6.86	7.00
2791	NASDAQ	CDMO	Thu, May 3, 2007	7.14	7.35	7.00	7.07
2790	NASDAQ	CDMO	Wed, May 2, 2007	6.79	7.00	6.72	7.00
2789	NASDAQ	CDMO	Tue, May 1, 2007	7.14	7.14	6.53	6.79
2788	NASDAQ	CDMO	Mon, Apr 30, 2007	7.28	7.28	6.86	7.00
2787	NASDAQ	CDMO	Fri, Apr 27, 2007	7.35	7.35	7.07	7.07
2786	NASDAQ	CDMO	Thu, Apr 26, 2007	7.28	7.42	7.21	7.28
2785	NASDAQ	CDMO	Wed, Apr 25, 2007	7.42	7.56	7.35	7.35
2784	NASDAQ	CDMO	Tue, Apr 24, 2007	7.63	7.91	7.42	7.42
2783	NASDAQ	CDMO	Mon, Apr 23, 2007	7.70	7.98	7.56	7.63
2782	NASDAQ	CDMO	Fri, Apr 20, 2007	7.98	8.12	7.63	7.77
2781	NASDAQ	CDMO	Thu, Apr 19, 2007	7.91	8.05	7.49	7.56
2780	NASDAQ	CDMO	Wed, Apr 18, 2007	8.26	8.40	7.42	7.70
2779	NASDAQ	CDMO	Tue, Apr 17, 2007	8.33	8.68	8.19	8.19
2778	NASDAQ	CDMO	Mon, Apr 16, 2007	7.35	8.19	7.28	8.12
2777	NASDAQ	CDMO	Fri, Apr 13, 2007	7.07	7.35	7.07	7.28
2776	NASDAQ	CDMO	Thu, Apr 12, 2007	7.28	7.42	7.14	7.21
2775	NASDAQ	CDMO	Wed, Apr 11, 2007	7.42	7.49	7.07	7.42
2774	NASDAQ	CDMO	Tue, Apr 10, 2007	7.21	7.49	7.07	7.42
2773	NASDAQ	CDMO	Mon, Apr 9, 2007	7.21	7.35	7.00	7.21
2772	NASDAQ	CDMO	Thu, Apr 5, 2007	7.00	7.35	6.83	7.21
2771	NASDAQ	CDMO	Wed, Apr 4, 2007	6.79	7.00	6.72	6.93
2770	NASDAQ	CDMO	Tue, Apr 3, 2007	6.72	6.99	6.72	6.86
2769	NASDAQ	CDMO	Mon, Apr 2, 2007	6.93	6.93	6.65	6.72
2768	NASDAQ	CDMO	Fri, Mar 30, 2007	6.72	6.93	6.58	6.86
2767	NASDAQ	CDMO	Thu, Mar 29, 2007	7.00	7.00	6.46	6.78
2766	NASDAQ	CDMO	Wed, Mar 28, 2007	7.00	7.00	6.79	6.93
2765	NASDAQ	CDMO	Tue, Mar 27, 2007	7.14	7.28	7.00	7.07
2764	NASDAQ	CDMO	Mon, Mar 26, 2007	7.21	7.28	7.00	7.21
2763	NASDAQ	CDMO	Fri, Mar 23, 2007	7.49	7.49	7.07	7.28
2762	NASDAQ	CDMO	Thu, Mar 22, 2007	7.00	7.42	6.86	7.42
2761	NASDAQ	CDMO	Wed, Mar 21, 2007	6.58	7.00	6.51	6.93
2760	NASDAQ	CDMO	Tue, Mar 20, 2007	6.51	6.58	6.37	6.51
2759	NASDAQ	CDMO	Mon, Mar 19, 2007	6.58	6.65	6.44	6.51
2758	NASDAQ	CDMO	Fri, Mar 16, 2007	6.51	6.58	6.40	6.51
2757	NASDAQ	CDMO	Thu, Mar 15, 2007	6.65	6.79	6.38	6.51
2756	NASDAQ	CDMO	Wed, Mar 14, 2007	6.44	6.65	6.16	6.65
2755	NASDAQ	CDMO	Tue, Mar 13, 2007	6.58	6.65	6.02	6.16
2754	NASDAQ	CDMO	Mon, Mar 12, 2007	6.65	6.79	6.44	6.51
2753	NASDAQ	CDMO	Fri, Mar 9, 2007	6.86	6.86	6.58	6.72
2752	NASDAQ	CDMO	Thu, Mar 8, 2007	6.65	6.86	6.58	6.65
2751	NASDAQ	CDMO	Wed, Mar 7, 2007	6.79	7.00	6.65	6.66
2750	NASDAQ	CDMO	Tue, Mar 6, 2007	6.72	6.93	6.72	6.83
2749	NASDAQ	CDMO	Mon, Mar 5, 2007	7.00	7.00	6.58	6.72
2748	NASDAQ	CDMO	Fri, Mar 2, 2007	7.28	7.35	6.86	7.00
2747	NASDAQ	CDMO	Thu, Mar 1, 2007	7.14	7.49	6.44	7.49
2746	NASDAQ	CDMO	Wed, Feb 28, 2007	7.49	7.63	7.07	7.21
2745	NASDAQ	CDMO	Tue, Feb 27, 2007	7.77	7.77	7.35	7.35
2744	NASDAQ	CDMO	Mon, Feb 26, 2007	7.91	7.98	7.70	7.77
2743	NASDAQ	CDMO	Fri, Feb 23, 2007	7.91	7.98	7.77	7.84
2742	NASDAQ	CDMO	Thu, Feb 22, 2007	7.84	8.05	7.77	7.84
2741	NASDAQ	CDMO	Wed, Feb 21, 2007	7.98	8.19	7.84	7.84
2740	NASDAQ	CDMO	Tue, Feb 20, 2007	7.91	8.12	7.84	8.05
2739	NASDAQ	CDMO	Fri, Feb 16, 2007	8.19	8.19	7.91	7.98
2738	NASDAQ	CDMO	Thu, Feb 15, 2007	8.33	8.33	8.05	8.19
2737	NASDAQ	CDMO	Wed, Feb 14, 2007	8.68	8.82	8.12	8.33
2736	NASDAQ	CDMO	Tue, Feb 13, 2007	8.54	8.68	8.40	8.61
2735	NASDAQ	CDMO	Mon, Feb 12, 2007	8.33	8.68	8.26	8.54
2734	NASDAQ	CDMO	Fri, Feb 9, 2007	8.26	8.47	8.12	8.19
2733	NASDAQ	CDMO	Thu, Feb 8, 2007	8.19	8.33	8.12	8.19
2732	NASDAQ	CDMO	Wed, Feb 7, 2007	8.26	8.40	8.12	8.19
2731	NASDAQ	CDMO	Tue, Feb 6, 2007	8.05	8.26	7.91	8.26
2730	NASDAQ	CDMO	Mon, Feb 5, 2007	8.40	8.47	7.98	8.05
2729	NASDAQ	CDMO	Fri, Feb 2, 2007	8.40	8.47	8.26	8.26
2728	NASDAQ	CDMO	Thu, Feb 1, 2007	8.33	8.60	8.26	8.33
2727	NASDAQ	CDMO	Wed, Jan 31, 2007	8.19	8.40	8.12	8.19
2726	NASDAQ	CDMO	Tue, Jan 30, 2007	8.12	8.33	8.05	8.19
2725	NASDAQ	CDMO	Mon, Jan 29, 2007	8.05	8.26	8.05	8.19
2724	NASDAQ	CDMO	Fri, Jan 26, 2007	8.12	8.26	7.98	8.12
2723	NASDAQ	CDMO	Thu, Jan 25, 2007	8.26	8.33	7.98	8.19
2722	NASDAQ	CDMO	Wed, Jan 24, 2007	8.26	8.26	8.12	8.19
2721	NASDAQ	CDMO	Tue, Jan 23, 2007	8.19	8.40	8.05	8.19
2720	NASDAQ	CDMO	Mon, Jan 22, 2007	8.19	8.33	8.05	8.12
2719	NASDAQ	CDMO	Fri, Jan 19, 2007	7.98	8.26	7.98	8.23
2718	NASDAQ	CDMO	Thu, Jan 18, 2007	8.12	8.33	7.98	8.12
2717	NASDAQ	CDMO	Wed, Jan 17, 2007	8.33	8.47	8.05	8.19
2716	NASDAQ	CDMO	Tue, Jan 16, 2007	8.26	8.96	8.12	8.33
2715	NASDAQ	CDMO	Fri, Jan 12, 2007	8.05	8.61	8.05	8.33
2714	NASDAQ	CDMO	Thu, Jan 11, 2007	8.19	8.33	8.05	8.05
2713	NASDAQ	CDMO	Wed, Jan 10, 2007	8.12	8.19	7.98	8.12
2712	NASDAQ	CDMO	Tue, Jan 9, 2007	8.05	8.26	7.98	8.12
2711	NASDAQ	CDMO	Mon, Jan 8, 2007	7.77	7.91	7.63	7.84
2710	NASDAQ	CDMO	Fri, Jan 5, 2007	7.70	7.91	7.63	7.70
2709	NASDAQ	CDMO	Thu, Jan 4, 2007	7.84	7.98	7.70	7.77
2708	NASDAQ	CDMO	Wed, Jan 3, 2007	8.40	8.40	7.77	7.91
2707	NASDAQ	CDMO	Fri, Dec 29, 2006	8.19	8.26	7.98	8.12
2706	NASDAQ	CDMO	Thu, Dec 28, 2006	8.19	8.33	8.05	8.19
2705	NASDAQ	CDMO	Wed, Dec 27, 2006	8.33	8.54	8.12	8.26
2704	NASDAQ	CDMO	Tue, Dec 26, 2006	8.26	8.40	8.26	8.37
2703	NASDAQ	CDMO	Fri, Dec 22, 2006	8.47	8.47	8.26	8.37
2702	NASDAQ	CDMO	Thu, Dec 21, 2006	8.47	8.54	8.33	8.47
2701	NASDAQ	CDMO	Wed, Dec 20, 2006	8.47	8.61	8.40	8.40
2700	NASDAQ	CDMO	Tue, Dec 19, 2006	8.75	8.75	8.40	8.47
2699	NASDAQ	CDMO	Mon, Dec 18, 2006	8.75	8.89	8.47	8.61
2698	NASDAQ	CDMO	Fri, Dec 15, 2006	8.82	8.96	8.61	8.75
2697	NASDAQ	CDMO	Thu, Dec 14, 2006	8.75	9.03	8.68	8.82
2696	NASDAQ	CDMO	Wed, Dec 13, 2006	8.75	8.89	8.47	8.89
2695	NASDAQ	CDMO	Tue, Dec 12, 2006	9.31	9.38	8.68	8.75
2694	NASDAQ	CDMO	Mon, Dec 11, 2006	8.40	8.54	8.26	8.40
2693	NASDAQ	CDMO	Fri, Dec 8, 2006	8.68	8.75	8.40	8.40
2692	NASDAQ	CDMO	Thu, Dec 7, 2006	8.82	8.96	8.68	8.68
2691	NASDAQ	CDMO	Wed, Dec 6, 2006	8.68	8.82	8.68	8.82
2690	NASDAQ	CDMO	Tue, Dec 5, 2006	8.82	8.89	8.61	8.68
2689	NASDAQ	CDMO	Mon, Dec 4, 2006	8.61	8.89	8.54	8.75
2688	NASDAQ	CDMO	Fri, Dec 1, 2006	8.61	8.75	8.40	8.54
2687	NASDAQ	CDMO	Thu, Nov 30, 2006	8.68	8.82	8.61	8.68
2686	NASDAQ	CDMO	Wed, Nov 29, 2006	8.82	8.89	8.61	8.75
2685	NASDAQ	CDMO	Tue, Nov 28, 2006	8.75	8.82	8.61	8.82
2684	NASDAQ	CDMO	Mon, Nov 27, 2006	8.89	9.10	8.68	8.82
2683	NASDAQ	CDMO	Fri, Nov 24, 2006	8.89	9.10	8.89	8.89
2682	NASDAQ	CDMO	Wed, Nov 22, 2006	9.17	9.24	8.82	8.89
2681	NASDAQ	CDMO	Tue, Nov 21, 2006	9.10	9.24	9.03	9.17
2680	NASDAQ	CDMO	Mon, Nov 20, 2006	9.10	9.31	9.03	9.10
2679	NASDAQ	CDMO	Fri, Nov 17, 2006	9.45	9.45	9.10	9.17
2678	NASDAQ	CDMO	Thu, Nov 16, 2006	9.24	9.31	9.03	9.31
2677	NASDAQ	CDMO	Wed, Nov 15, 2006	9.31	9.38	8.96	9.24
2676	NASDAQ	CDMO	Tue, Nov 14, 2006	8.96	9.38	8.82	9.31
2675	NASDAQ	CDMO	Mon, Nov 13, 2006	8.89	9.03	8.82	8.89
2674	NASDAQ	CDMO	Fri, Nov 10, 2006	8.96	9.03	8.82	8.96
2673	NASDAQ	CDMO	Thu, Nov 9, 2006	9.31	9.38	8.89	9.03
2672	NASDAQ	CDMO	Wed, Nov 8, 2006	9.17	9.31	9.17	9.28
2671	NASDAQ	CDMO	Tue, Nov 7, 2006	9.17	9.45	9.17	9.24
2670	NASDAQ	CDMO	Mon, Nov 6, 2006	9.10	9.31	9.10	9.17
2669	NASDAQ	CDMO	Fri, Nov 3, 2006	9.24	9.31	9.10	9.10
2668	NASDAQ	CDMO	Thu, Nov 2, 2006	9.24	9.31	9.03	9.10
2667	NASDAQ	CDMO	Wed, Nov 1, 2006	9.66	9.73	9.10	9.24
2666	NASDAQ	CDMO	Tue, Oct 31, 2006	9.87	9.87	9.38	9.52
2665	NASDAQ	CDMO	Mon, Oct 30, 2006	10.01	10.08	9.59	9.80
2664	NASDAQ	CDMO	Fri, Oct 27, 2006	9.66	9.73	9.38	9.66
2663	NASDAQ	CDMO	Thu, Oct 26, 2006	9.38	9.73	9.24	9.59
2662	NASDAQ	CDMO	Wed, Oct 25, 2006	9.52	9.66	9.24	9.31
2661	NASDAQ	CDMO	Tue, Oct 24, 2006	9.66	9.80	9.45	9.45
2660	NASDAQ	CDMO	Mon, Oct 23, 2006	9.87	10.15	9.59	9.73
2659	NASDAQ	CDMO	Fri, Oct 20, 2006	10.08	10.15	9.73	9.94
2658	NASDAQ	CDMO	Thu, Oct 19, 2006	9.73	10.22	9.73	10.01
2657	NASDAQ	CDMO	Wed, Oct 18, 2006	10.08	10.15	9.87	9.87
2656	NASDAQ	CDMO	Tue, Oct 17, 2006	9.52	10.15	9.38	10.08
2655	NASDAQ	CDMO	Mon, Oct 16, 2006	9.38	9.73	9.38	9.66
2654	NASDAQ	CDMO	Fri, Oct 13, 2006	9.17	9.66	9.17	9.59
2653	NASDAQ	CDMO	Thu, Oct 12, 2006	9.45	9.52	9.17	9.31
2652	NASDAQ	CDMO	Wed, Oct 11, 2006	9.03	9.24	8.89	8.89
2651	NASDAQ	CDMO	Tue, Oct 10, 2006	9.03	9.17	9.03	9.10
2650	NASDAQ	CDMO	Mon, Oct 9, 2006	9.10	9.31	9.03	9.17
2649	NASDAQ	CDMO	Fri, Oct 6, 2006	8.96	9.38	8.96	9.31
2648	NASDAQ	CDMO	Thu, Oct 5, 2006	8.75	9.10	8.75	9.03
2647	NASDAQ	CDMO	Wed, Oct 4, 2006	8.68	8.96	8.61	8.96
2646	NASDAQ	CDMO	Tue, Oct 3, 2006	8.61	8.75	8.54	8.61
2645	NASDAQ	CDMO	Mon, Oct 2, 2006	8.82	8.96	8.47	8.54
2644	NASDAQ	CDMO	Fri, Sep 29, 2006	9.03	9.31	8.82	8.89
2643	NASDAQ	CDMO	Thu, Sep 28, 2006	9.17	9.31	9.03	9.10
2642	NASDAQ	CDMO	Wed, Sep 27, 2006	9.17	9.38	9.10	9.10
2641	NASDAQ	CDMO	Tue, Sep 26, 2006	9.38	9.45	9.10	9.24
2640	NASDAQ	CDMO	Mon, Sep 25, 2006	9.10	9.45	9.10	9.45
2639	NASDAQ	CDMO	Fri, Sep 22, 2006	9.59	9.73	9.17	9.24
2638	NASDAQ	CDMO	Thu, Sep 21, 2006	9.73	9.87	9.24	9.73
2637	NASDAQ	CDMO	Wed, Sep 20, 2006	9.45	9.66	9.03	9.59
2636	NASDAQ	CDMO	Tue, Sep 19, 2006	8.47	9.59	8.26	9.31
2635	NASDAQ	CDMO	Mon, Sep 18, 2006	8.40	8.75	8.33	8.54
2634	NASDAQ	CDMO	Fri, Sep 15, 2006	8.75	8.89	8.33	8.40
2633	NASDAQ	CDMO	Thu, Sep 14, 2006	8.54	8.75	8.47	8.68
2632	NASDAQ	CDMO	Wed, Sep 13, 2006	8.33	8.61	8.26	8.47
2631	NASDAQ	CDMO	Tue, Sep 12, 2006	8.54	8.75	8.05	8.33
2630	NASDAQ	CDMO	Mon, Sep 11, 2006	8.75	9.10	7.84	8.05
2629	NASDAQ	CDMO	Fri, Sep 8, 2006	8.75	9.03	8.61	8.89
2628	NASDAQ	CDMO	Thu, Sep 7, 2006	9.10	9.17	8.61	8.75
2627	NASDAQ	CDMO	Wed, Sep 6, 2006	9.73	9.73	9.10	9.10
2626	NASDAQ	CDMO	Tue, Sep 5, 2006	9.59	9.59	9.31	9.52
2625	NASDAQ	CDMO	Fri, Sep 1, 2006	9.59	9.87	9.45	9.52
2624	NASDAQ	CDMO	Thu, Aug 31, 2006	10.15	10.15	9.59	9.66
2623	NASDAQ	CDMO	Wed, Aug 30, 2006	9.73	10.01	9.45	9.94
2622	NASDAQ	CDMO	Tue, Aug 29, 2006	9.38	9.73	9.31	9.66
2621	NASDAQ	CDMO	Mon, Aug 28, 2006	9.17	9.45	9.17	9.31
2620	NASDAQ	CDMO	Fri, Aug 25, 2006	9.31	9.38	9.17	9.17
2619	NASDAQ	CDMO	Thu, Aug 24, 2006	9.24	9.66	9.17	9.38
2618	NASDAQ	CDMO	Wed, Aug 23, 2006	9.38	9.52	9.10	9.17
2617	NASDAQ	CDMO	Tue, Aug 22, 2006	9.31	9.66	9.24	9.31
2616	NASDAQ	CDMO	Mon, Aug 21, 2006	9.45	9.52	9.17	9.38
2615	NASDAQ	CDMO	Fri, Aug 18, 2006	9.73	9.73	9.31	9.52
2614	NASDAQ	CDMO	Thu, Aug 17, 2006	9.59	9.66	9.38	9.52
2613	NASDAQ	CDMO	Wed, Aug 16, 2006	9.45	9.52	9.17	9.38
2612	NASDAQ	CDMO	Tue, Aug 15, 2006	9.10	9.45	8.96	9.24
2611	NASDAQ	CDMO	Mon, Aug 14, 2006	9.03	9.59	8.96	9.10
2610	NASDAQ	CDMO	Fri, Aug 11, 2006	8.75	9.03	8.75	9.03
2609	NASDAQ	CDMO	Thu, Aug 10, 2006	8.82	9.17	8.75	8.75
2608	NASDAQ	CDMO	Wed, Aug 9, 2006	9.24	9.52	8.96	8.96
2607	NASDAQ	CDMO	Tue, Aug 8, 2006	9.31	9.59	9.10	9.10
2606	NASDAQ	CDMO	Mon, Aug 7, 2006	9.66	9.73	9.24	9.38
2605	NASDAQ	CDMO	Fri, Aug 4, 2006	9.73	9.94	9.45	9.66
2604	NASDAQ	CDMO	Thu, Aug 3, 2006	9.52	9.87	9.45	9.66
2603	NASDAQ	CDMO	Wed, Aug 2, 2006	9.73	9.87	9.45	9.66
2602	NASDAQ	CDMO	Tue, Aug 1, 2006	10.22	10.43	9.45	9.87
2601	NASDAQ	CDMO	Mon, Jul 31, 2006	9.66	10.08	9.45	9.87
2600	NASDAQ	CDMO	Fri, Jul 28, 2006	9.59	9.94	9.52	9.87
2599	NASDAQ	CDMO	Thu, Jul 27, 2006	10.15	10.29	9.38	9.52
2598	NASDAQ	CDMO	Wed, Jul 26, 2006	9.87	10.29	9.80	10.08
2597	NASDAQ	CDMO	Tue, Jul 25, 2006	9.24	10.43	9.24	10.08
2596	NASDAQ	CDMO	Mon, Jul 24, 2006	9.24	10.08	9.24	9.45
2595	NASDAQ	CDMO	Fri, Jul 21, 2006	9.17	9.31	9.10	9.17
2594	NASDAQ	CDMO	Thu, Jul 20, 2006	9.59	9.59	9.10	9.17
2593	NASDAQ	CDMO	Wed, Jul 19, 2006	9.24	9.73	9.24	9.59
2592	NASDAQ	CDMO	Tue, Jul 18, 2006	9.45	9.52	9.10	9.24
2591	NASDAQ	CDMO	Mon, Jul 17, 2006	9.80	9.87	9.17	9.31
2590	NASDAQ	CDMO	Fri, Jul 14, 2006	9.80	10.08	9.17	9.66
2589	NASDAQ	CDMO	Thu, Jul 13, 2006	10.15	10.43	9.73	9.80
2588	NASDAQ	CDMO	Wed, Jul 12, 2006	10.36	10.71	10.15	10.22
2587	NASDAQ	CDMO	Tue, Jul 11, 2006	10.29	10.71	10.22	10.43
2586	NASDAQ	CDMO	Mon, Jul 10, 2006	10.50	10.99	10.43	10.57
2585	NASDAQ	CDMO	Fri, Jul 7, 2006	11.20	11.20	10.29	10.43
2584	NASDAQ	CDMO	Thu, Jul 6, 2006	11.20	11.76	10.99	11.06
2583	NASDAQ	CDMO	Wed, Jul 5, 2006	11.62	11.69	11.06	11.06
2582	NASDAQ	CDMO	Mon, Jul 3, 2006	11.41	11.69	11.20	11.48
2581	NASDAQ	CDMO	Fri, Jun 30, 2006	12.18	12.46	10.85	11.13
2580	NASDAQ	CDMO	Thu, Jun 29, 2006	11.76	12.46	11.62	12.18
2579	NASDAQ	CDMO	Wed, Jun 28, 2006	11.90	11.97	11.41	11.83
2578	NASDAQ	CDMO	Tue, Jun 27, 2006	11.97	12.11	11.41	11.41
2577	NASDAQ	CDMO	Mon, Jun 26, 2006	11.90	11.97	11.62	11.90
2576	NASDAQ	CDMO	Fri, Jun 23, 2006	11.48	11.97	11.41	11.90
2575	NASDAQ	CDMO	Thu, Jun 22, 2006	11.69	11.90	11.27	11.41
2574	NASDAQ	CDMO	Wed, Jun 21, 2006	11.69	12.04	11.62	11.76
2573	NASDAQ	CDMO	Tue, Jun 20, 2006	11.41	11.97	11.27	11.97
2572	NASDAQ	CDMO	Mon, Jun 19, 2006	11.69	12.11	10.71	11.69
2571	NASDAQ	CDMO	Fri, Jun 16, 2006	12.18	12.18	11.55	11.55
2570	NASDAQ	CDMO	Thu, Jun 15, 2006	12.53	12.60	11.69	12.04
2569	NASDAQ	CDMO	Wed, Jun 14, 2006	12.74	12.88	11.97	12.32
2568	NASDAQ	CDMO	Tue, Jun 13, 2006	13.23	13.86	12.18	12.32
2567	NASDAQ	CDMO	Mon, Jun 12, 2006	12.60	13.72	12.53	13.30
2566	NASDAQ	CDMO	Fri, Jun 9, 2006	12.04	12.88	11.97	12.60
2565	NASDAQ	CDMO	Thu, Jun 8, 2006	12.18	12.32	11.27	11.90
2564	NASDAQ	CDMO	Wed, Jun 7, 2006	13.44	13.93	11.97	12.04
2563	NASDAQ	CDMO	Tue, Jun 6, 2006	11.62	12.74	10.92	12.60
2562	NASDAQ	CDMO	Mon, Jun 5, 2006	12.60	12.81	11.41	11.48
2561	NASDAQ	CDMO	Fri, Jun 2, 2006	11.06	12.81	10.71	12.81
2560	NASDAQ	CDMO	Thu, Jun 1, 2006	10.64	11.13	10.50	10.92
2559	NASDAQ	CDMO	Wed, May 31, 2006	11.27	11.27	10.36	10.43
2558	NASDAQ	CDMO	Tue, May 30, 2006	10.71	11.27	10.29	11.06
2557	NASDAQ	CDMO	Fri, May 26, 2006	10.29	10.50	10.15	10.50
2556	NASDAQ	CDMO	Thu, May 25, 2006	10.71	10.85	10.08	10.08
2555	NASDAQ	CDMO	Wed, May 24, 2006	10.99	11.27	10.22	10.57
2554	NASDAQ	CDMO	Tue, May 23, 2006	9.73	10.15	9.59	9.87
2553	NASDAQ	CDMO	Mon, May 22, 2006	9.59	10.01	9.59	9.80
2552	NASDAQ	CDMO	Fri, May 19, 2006	10.29	10.29	9.59	9.73
2551	NASDAQ	CDMO	Thu, May 18, 2006	9.52	10.01	9.52	9.80
2550	NASDAQ	CDMO	Wed, May 17, 2006	9.80	10.01	9.59	9.66
2549	NASDAQ	CDMO	Tue, May 16, 2006	9.52	10.08	9.52	9.73
2548	NASDAQ	CDMO	Mon, May 15, 2006	9.94	10.01	9.52	9.73
2547	NASDAQ	CDMO	Fri, May 12, 2006	9.94	10.15	9.80	9.94
2546	NASDAQ	CDMO	Thu, May 11, 2006	10.15	10.36	9.87	10.22
2545	NASDAQ	CDMO	Wed, May 10, 2006	10.92	10.92	10.08	10.15
2544	NASDAQ	CDMO	Tue, May 9, 2006	10.22	10.99	10.15	10.85
2543	NASDAQ	CDMO	Mon, May 8, 2006	10.22	10.22	9.87	10.22
2542	NASDAQ	CDMO	Fri, May 5, 2006	10.01	10.08	9.66	10.01
2541	NASDAQ	CDMO	Thu, May 4, 2006	9.17	9.94	9.17	9.87
2540	NASDAQ	CDMO	Wed, May 3, 2006	9.52	9.59	9.17	9.17
2539	NASDAQ	CDMO	Tue, May 2, 2006	9.73	9.94	9.31	9.52
2538	NASDAQ	CDMO	Mon, May 1, 2006	9.73	10.08	9.59	9.80
2537	NASDAQ	CDMO	Fri, Apr 28, 2006	9.80	10.08	9.73	9.73
2536	NASDAQ	CDMO	Thu, Apr 27, 2006	9.80	10.22	9.66	9.94
2535	NASDAQ	CDMO	Wed, Apr 26, 2006	9.87	10.01	9.59	9.80
2534	NASDAQ	CDMO	Tue, Apr 25, 2006	10.15	10.22	9.94	10.01
2533	NASDAQ	CDMO	Mon, Apr 24, 2006	9.45	10.29	9.31	10.22
2532	NASDAQ	CDMO	Fri, Apr 21, 2006	9.52	9.52	9.31	9.52
2531	NASDAQ	CDMO	Thu, Apr 20, 2006	9.52	9.59	9.31	9.38
2530	NASDAQ	CDMO	Wed, Apr 19, 2006	9.59	9.59	9.45	9.52
2529	NASDAQ	CDMO	Tue, Apr 18, 2006	9.31	9.59	9.10	9.59
2528	NASDAQ	CDMO	Mon, Apr 17, 2006	9.31	9.52	9.10	9.24
2527	NASDAQ	CDMO	Thu, Apr 13, 2006	9.59	9.66	9.45	9.45
2526	NASDAQ	CDMO	Wed, Apr 12, 2006	9.52	9.66	9.38	9.66
2525	NASDAQ	CDMO	Tue, Apr 11, 2006	9.45	9.52	9.10	9.52
2524	NASDAQ	CDMO	Mon, Apr 10, 2006	9.73	9.87	9.31	9.31
2523	NASDAQ	CDMO	Fri, Apr 7, 2006	9.80	9.94	9.52	9.87
2522	NASDAQ	CDMO	Thu, Apr 6, 2006	10.01	10.01	9.66	9.87
2521	NASDAQ	CDMO	Wed, Apr 5, 2006	10.29	10.43	9.87	9.94
2520	NASDAQ	CDMO	Tue, Apr 4, 2006	10.36	10.64	10.15	10.29
2519	NASDAQ	CDMO	Mon, Apr 3, 2006	11.62	11.90	10.22	10.22
2518	NASDAQ	CDMO	Fri, Mar 31, 2006	11.13	11.34	9.87	10.78
2517	NASDAQ	CDMO	Thu, Mar 30, 2006	9.73	11.48	9.66	11.41
2516	NASDAQ	CDMO	Wed, Mar 29, 2006	9.66	9.94	9.66	9.87
2515	NASDAQ	CDMO	Tue, Mar 28, 2006	9.80	9.94	9.59	9.80
2514	NASDAQ	CDMO	Mon, Mar 27, 2006	9.80	10.01	9.59	9.73
2513	NASDAQ	CDMO	Fri, Mar 24, 2006	9.66	9.94	9.52	9.94
2512	NASDAQ	CDMO	Thu, Mar 23, 2006	9.94	10.01	9.45	9.52
2511	NASDAQ	CDMO	Wed, Mar 22, 2006	10.08	10.15	9.73	9.87
2510	NASDAQ	CDMO	Tue, Mar 21, 2006	9.94	10.08	9.03	10.01
2509	NASDAQ	CDMO	Mon, Mar 20, 2006	10.15	10.22	9.59	9.59
2508	NASDAQ	CDMO	Fri, Mar 17, 2006	9.66	10.15	9.52	10.08
2507	NASDAQ	CDMO	Thu, Mar 16, 2006	8.89	9.73	8.89	9.52
2506	NASDAQ	CDMO	Wed, Mar 15, 2006	8.75	9.17	8.61	9.03
2505	NASDAQ	CDMO	Tue, Mar 14, 2006	8.68	8.96	8.47	8.68
2504	NASDAQ	CDMO	Mon, Mar 13, 2006	9.45	9.52	8.82	8.96
2503	NASDAQ	CDMO	Fri, Mar 10, 2006	9.17	9.45	9.03	9.24
2502	NASDAQ	CDMO	Thu, Mar 9, 2006	9.45	9.73	8.89	9.31
2501	NASDAQ	CDMO	Wed, Mar 8, 2006	8.61	9.45	8.40	9.31
2500	NASDAQ	CDMO	Tue, Mar 7, 2006	9.38	9.38	8.61	8.61
2499	NASDAQ	CDMO	Mon, Mar 6, 2006	9.73	9.73	9.03	9.24
2498	NASDAQ	CDMO	Fri, Mar 3, 2006	9.87	10.01	9.31	9.38
2497	NASDAQ	CDMO	Thu, Mar 2, 2006	9.52	10.22	9.45	9.87
2496	NASDAQ	CDMO	Wed, Mar 1, 2006	9.87	10.15	9.31	9.45
2495	NASDAQ	CDMO	Tue, Feb 28, 2006	10.29	10.43	9.80	9.80
2494	NASDAQ	CDMO	Mon, Feb 27, 2006	11.20	11.41	10.01	10.50
2493	NASDAQ	CDMO	Fri, Feb 24, 2006	10.29	10.64	10.22	10.43
2492	NASDAQ	CDMO	Thu, Feb 23, 2006	10.64	10.71	10.15	10.50
2491	NASDAQ	CDMO	Wed, Feb 22, 2006	10.50	10.85	10.36	10.50
2490	NASDAQ	CDMO	Tue, Feb 21, 2006	10.64	10.85	10.22	10.64
2489	NASDAQ	CDMO	Fri, Feb 17, 2006	10.08	10.43	9.73	10.22
2488	NASDAQ	CDMO	Thu, Feb 16, 2006	10.71	10.92	9.38	9.73
2487	NASDAQ	CDMO	Wed, Feb 15, 2006	11.69	11.76	10.64	10.71
2486	NASDAQ	CDMO	Tue, Feb 14, 2006	10.36	11.55	10.22	11.34
2485	NASDAQ	CDMO	Mon, Feb 13, 2006	10.50	10.64	10.01	10.15
2484	NASDAQ	CDMO	Fri, Feb 10, 2006	10.15	10.43	9.59	10.43
2483	NASDAQ	CDMO	Thu, Feb 9, 2006	10.15	10.43	9.80	9.80
2482	NASDAQ	CDMO	Wed, Feb 8, 2006	10.43	10.85	9.66	10.08
2481	NASDAQ	CDMO	Tue, Feb 7, 2006	10.36	10.43	8.96	10.29
2480	NASDAQ	CDMO	Mon, Feb 6, 2006	11.62	12.18	9.94	10.15
2479	NASDAQ	CDMO	Fri, Feb 3, 2006	10.78	12.32	10.22	11.90
2478	NASDAQ	CDMO	Thu, Feb 2, 2006	9.24	10.78	9.03	10.78
2477	NASDAQ	CDMO	Wed, Feb 1, 2006	9.38	9.45	8.82	9.24
2476	NASDAQ	CDMO	Tue, Jan 31, 2006	8.68	9.80	8.61	9.73
2475	NASDAQ	CDMO	Mon, Jan 30, 2006	8.19	8.40	8.12	8.40
2474	NASDAQ	CDMO	Fri, Jan 27, 2006	7.84	8.26	7.70	8.12
2473	NASDAQ	CDMO	Thu, Jan 26, 2006	7.98	8.19	7.70	7.77
2472	NASDAQ	CDMO	Wed, Jan 25, 2006	8.26	8.33	7.84	8.05
2471	NASDAQ	CDMO	Tue, Jan 24, 2006	7.63	8.47	7.49	8.19
2470	NASDAQ	CDMO	Mon, Jan 23, 2006	7.00	7.77	7.00	7.70
2469	NASDAQ	CDMO	Fri, Jan 20, 2006	7.21	7.28	7.00	7.14
2468	NASDAQ	CDMO	Thu, Jan 19, 2006	7.14	7.21	7.07	7.14
2467	NASDAQ	CDMO	Wed, Jan 18, 2006	6.93	7.42	6.86	7.07
2466	NASDAQ	CDMO	Tue, Jan 17, 2006	6.72	6.93	6.65	6.72
2465	NASDAQ	CDMO	Fri, Jan 13, 2006	6.65	6.86	6.65	6.86
2464	NASDAQ	CDMO	Thu, Jan 12, 2006	7.00	7.07	6.65	6.72
2463	NASDAQ	CDMO	Wed, Jan 11, 2006	7.21	7.77	6.86	6.86
2462	NASDAQ	CDMO	Tue, Jan 10, 2006	6.51	6.51	6.37	6.44
2461	NASDAQ	CDMO	Mon, Jan 9, 2006	6.51	6.65	6.44	6.44
2460	NASDAQ	CDMO	Fri, Jan 6, 2006	6.30	6.65	6.30	6.58
2459	NASDAQ	CDMO	Thu, Jan 5, 2006	6.30	6.44	6.30	6.37
2458	NASDAQ	CDMO	Wed, Jan 4, 2006	6.37	6.37	6.23	6.30
2457	NASDAQ	CDMO	Tue, Jan 3, 2006	6.37	6.65	6.30	6.30
2456	NASDAQ	CDMO	Fri, Dec 30, 2005	6.30	6.58	6.23	6.51
2455	NASDAQ	CDMO	Thu, Dec 29, 2005	6.37	6.51	6.23	6.51
2454	NASDAQ	CDMO	Wed, Dec 28, 2005	6.30	6.58	6.23	6.30
2453	NASDAQ	CDMO	Tue, Dec 27, 2005	6.30	6.51	6.23	6.30
2452	NASDAQ	CDMO	Fri, Dec 23, 2005	6.37	6.65	6.37	6.44
2451	NASDAQ	CDMO	Thu, Dec 22, 2005	6.23	6.58	6.23	6.58
2450	NASDAQ	CDMO	Wed, Dec 21, 2005	6.58	6.58	6.16	6.30
2449	NASDAQ	CDMO	Tue, Dec 20, 2005	6.51	6.65	6.16	6.58
2448	NASDAQ	CDMO	Mon, Dec 19, 2005	6.44	6.51	6.37	6.51
2447	NASDAQ	CDMO	Fri, Dec 16, 2005	6.58	6.58	6.44	6.44
2446	NASDAQ	CDMO	Thu, Dec 15, 2005	6.65	6.65	6.51	6.51
2445	NASDAQ	CDMO	Wed, Dec 14, 2005	6.58	6.72	6.58	6.58
2444	NASDAQ	CDMO	Tue, Dec 13, 2005	6.65	6.72	6.58	6.58
2443	NASDAQ	CDMO	Mon, Dec 12, 2005	6.72	6.93	6.58	6.65
2442	NASDAQ	CDMO	Fri, Dec 9, 2005	6.93	6.93	6.65	6.65
2441	NASDAQ	CDMO	Thu, Dec 8, 2005	7.07	7.07	6.79	7.00
2440	NASDAQ	CDMO	Wed, Dec 7, 2005	7.28	7.28	6.93	7.00
2439	NASDAQ	CDMO	Tue, Dec 6, 2005	6.86	7.21	6.86	7.21
2438	NASDAQ	CDMO	Mon, Dec 5, 2005	6.79	7.00	6.79	6.86
2437	NASDAQ	CDMO	Fri, Dec 2, 2005	6.86	7.00	6.72	7.00
2436	NASDAQ	CDMO	Thu, Dec 1, 2005	6.86	6.93	6.72	6.86
2435	NASDAQ	CDMO	Wed, Nov 30, 2005	6.79	6.93	6.72	6.72
2434	NASDAQ	CDMO	Tue, Nov 29, 2005	6.72	7.00	6.65	6.79
2433	NASDAQ	CDMO	Mon, Nov 28, 2005	6.65	7.00	6.65	6.72
2432	NASDAQ	CDMO	Fri, Nov 25, 2005	6.51	7.00	6.51	7.00
2431	NASDAQ	CDMO	Wed, Nov 23, 2005	6.72	6.79	6.51	6.51
2430	NASDAQ	CDMO	Tue, Nov 22, 2005	6.79	7.21	6.44	6.58
2429	NASDAQ	CDMO	Mon, Nov 21, 2005	6.72	6.86	6.44	6.51
2428	NASDAQ	CDMO	Fri, Nov 18, 2005	6.86	7.00	6.51	6.79
2427	NASDAQ	CDMO	Thu, Nov 17, 2005	6.86	6.93	6.72	6.72
2426	NASDAQ	CDMO	Wed, Nov 16, 2005	6.86	7.00	6.72	6.72
2425	NASDAQ	CDMO	Tue, Nov 15, 2005	7.00	7.07	6.86	7.00
2424	NASDAQ	CDMO	Mon, Nov 14, 2005	7.00	7.07	6.86	6.93
2423	NASDAQ	CDMO	Fri, Nov 11, 2005	7.00	7.07	6.72	6.86
2422	NASDAQ	CDMO	Thu, Nov 10, 2005	7.21	7.28	6.79	7.00
2421	NASDAQ	CDMO	Wed, Nov 9, 2005	7.35	7.49	7.21	7.21
2420	NASDAQ	CDMO	Tue, Nov 8, 2005	7.35	7.56	7.28	7.49
2419	NASDAQ	CDMO	Mon, Nov 7, 2005	7.49	7.63	7.35	7.35
2418	NASDAQ	CDMO	Fri, Nov 4, 2005	7.21	7.49	7.21	7.49
2417	NASDAQ	CDMO	Thu, Nov 3, 2005	7.21	7.42	7.21	7.21
2416	NASDAQ	CDMO	Wed, Nov 2, 2005	7.35	7.35	7.14	7.14
2415	NASDAQ	CDMO	Tue, Nov 1, 2005	7.21	7.42	7.14	7.28
2414	NASDAQ	CDMO	Mon, Oct 31, 2005	7.56	7.63	7.21	7.21
2413	NASDAQ	CDMO	Fri, Oct 28, 2005	7.35	7.56	7.21	7.49
2412	NASDAQ	CDMO	Thu, Oct 27, 2005	7.14	7.63	7.14	7.42
2411	NASDAQ	CDMO	Wed, Oct 26, 2005	7.63	7.63	7.14	7.14
2410	NASDAQ	CDMO	Tue, Oct 25, 2005	7.56	7.63	7.28	7.56
2409	NASDAQ	CDMO	Mon, Oct 24, 2005	7.56	7.98	7.28	7.35
2408	NASDAQ	CDMO	Fri, Oct 21, 2005	6.79	7.07	6.51	7.00
2407	NASDAQ	CDMO	Thu, Oct 20, 2005	6.58	6.93	6.37	6.51
2406	NASDAQ	CDMO	Wed, Oct 19, 2005	6.58	6.93	6.51	6.58
2405	NASDAQ	CDMO	Tue, Oct 18, 2005	6.72	7.00	6.51	6.51
2404	NASDAQ	CDMO	Mon, Oct 17, 2005	7.00	7.07	6.65	6.65
2403	NASDAQ	CDMO	Fri, Oct 14, 2005	6.79	7.00	6.72	7.00
2402	NASDAQ	CDMO	Thu, Oct 13, 2005	6.93	7.00	6.79	6.79
2401	NASDAQ	CDMO	Wed, Oct 12, 2005	6.72	7.00	6.72	6.72
2400	NASDAQ	CDMO	Tue, Oct 11, 2005	7.00	7.14	6.65	6.72
2399	NASDAQ	CDMO	Mon, Oct 10, 2005	7.00	7.21	7.00	7.07
2398	NASDAQ	CDMO	Fri, Oct 7, 2005	7.00	7.14	7.00	7.00
2397	NASDAQ	CDMO	Thu, Oct 6, 2005	7.07	7.14	7.00	7.00
2396	NASDAQ	CDMO	Wed, Oct 5, 2005	7.07	7.14	7.00	7.00
2395	NASDAQ	CDMO	Tue, Oct 4, 2005	7.00	7.14	7.00	7.07
2394	NASDAQ	CDMO	Mon, Oct 3, 2005	7.00	7.21	7.00	7.00
2393	NASDAQ	CDMO	Fri, Sep 30, 2005	7.00	7.14	7.00	7.00
2392	NASDAQ	CDMO	Thu, Sep 29, 2005	7.07	7.21	7.00	7.14
2391	NASDAQ	CDMO	Wed, Sep 28, 2005	7.21	7.35	7.14	7.14
2390	NASDAQ	CDMO	Tue, Sep 27, 2005	7.21	7.28	7.07	7.28
2389	NASDAQ	CDMO	Mon, Sep 26, 2005	7.35	7.42	7.21	7.28
2388	NASDAQ	CDMO	Fri, Sep 23, 2005	7.14	7.56	7.07	7.14
2387	NASDAQ	CDMO	Thu, Sep 22, 2005	7.14	7.28	7.07	7.21
2386	NASDAQ	CDMO	Wed, Sep 21, 2005	7.35	7.35	7.07	7.14
2385	NASDAQ	CDMO	Tue, Sep 20, 2005	7.49	7.56	7.35	7.49
2384	NASDAQ	CDMO	Mon, Sep 19, 2005	7.42	7.56	7.35	7.42
2383	NASDAQ	CDMO	Fri, Sep 16, 2005	7.42	7.56	7.35	7.42
2382	NASDAQ	CDMO	Thu, Sep 15, 2005	7.70	7.77	7.35	7.49
2381	NASDAQ	CDMO	Wed, Sep 14, 2005	7.77	7.84	7.63	7.77
2380	NASDAQ	CDMO	Tue, Sep 13, 2005	7.70	7.91	7.63	7.84
2379	NASDAQ	CDMO	Mon, Sep 12, 2005	7.70	7.77	7.56	7.70
2378	NASDAQ	CDMO	Fri, Sep 9, 2005	7.91	7.91	7.56	7.84
2377	NASDAQ	CDMO	Thu, Sep 8, 2005	7.70	7.91	7.70	7.77
2376	NASDAQ	CDMO	Wed, Sep 7, 2005	7.98	7.98	7.77	7.84
2375	NASDAQ	CDMO	Tue, Sep 6, 2005	7.70	8.12	7.70	7.91
2374	NASDAQ	CDMO	Fri, Sep 2, 2005	7.70	7.70	7.49	7.70
2373	NASDAQ	CDMO	Thu, Sep 1, 2005	7.70	7.77	7.56	7.63
2372	NASDAQ	CDMO	Wed, Aug 31, 2005	7.84	7.91	7.70	7.70
2371	NASDAQ	CDMO	Tue, Aug 30, 2005	8.26	8.26	7.84	7.91
2370	NASDAQ	CDMO	Mon, Aug 29, 2005	8.26	8.47	7.98	7.98
2369	NASDAQ	CDMO	Fri, Aug 26, 2005	8.12	8.33	8.05	8.12
2368	NASDAQ	CDMO	Thu, Aug 25, 2005	7.63	8.47	7.56	8.33
2367	NASDAQ	CDMO	Wed, Aug 24, 2005	7.91	7.91	7.42	7.70
2366	NASDAQ	CDMO	Tue, Aug 23, 2005	8.12	8.12	7.70	7.91
2365	NASDAQ	CDMO	Mon, Aug 22, 2005	7.70	7.91	7.70	7.84
2364	NASDAQ	CDMO	Fri, Aug 19, 2005	7.77	7.98	7.70	7.77
2363	NASDAQ	CDMO	Thu, Aug 18, 2005	7.91	7.98	7.70	7.77
2362	NASDAQ	CDMO	Wed, Aug 17, 2005	7.91	8.12	7.84	7.91
2361	NASDAQ	CDMO	Tue, Aug 16, 2005	7.91	8.19	7.84	8.05
2360	NASDAQ	CDMO	Mon, Aug 15, 2005	8.33	8.33	7.84	7.91
2359	NASDAQ	CDMO	Fri, Aug 12, 2005	8.19	8.47	8.12	8.19
2358	NASDAQ	CDMO	Thu, Aug 11, 2005	8.40	8.47	8.26	8.33
2357	NASDAQ	CDMO	Wed, Aug 10, 2005	8.75	8.75	8.19	8.33
2356	NASDAQ	CDMO	Tue, Aug 9, 2005	8.68	8.75	8.40	8.47
2355	NASDAQ	CDMO	Mon, Aug 8, 2005	8.75	8.75	8.47	8.54
2354	NASDAQ	CDMO	Fri, Aug 5, 2005	8.68	8.68	8.40	8.47
2353	NASDAQ	CDMO	Thu, Aug 4, 2005	8.75	8.82	8.61	8.68
2352	NASDAQ	CDMO	Wed, Aug 3, 2005	8.89	8.96	8.61	8.82
2351	NASDAQ	CDMO	Tue, Aug 2, 2005	8.68	8.96	8.61	8.89
2350	NASDAQ	CDMO	Mon, Aug 1, 2005	8.54	8.75	8.40	8.75
2349	NASDAQ	CDMO	Fri, Jul 29, 2005	8.61	8.61	8.19	8.40
2348	NASDAQ	CDMO	Thu, Jul 28, 2005	8.26	8.68	8.05	8.26
2347	NASDAQ	CDMO	Wed, Jul 27, 2005	8.75	8.82	8.12	8.26
2346	NASDAQ	CDMO	Tue, Jul 26, 2005	8.89	9.10	8.61	8.75
2345	NASDAQ	CDMO	Mon, Jul 25, 2005	8.75	9.17	8.40	9.03
2344	NASDAQ	CDMO	Fri, Jul 22, 2005	8.75	8.75	8.26	8.40
2343	NASDAQ	CDMO	Thu, Jul 21, 2005	8.40	8.68	8.05	8.54
2342	NASDAQ	CDMO	Wed, Jul 20, 2005	7.98	8.12	7.70	8.05
2341	NASDAQ	CDMO	Tue, Jul 19, 2005	8.05	8.05	7.56	7.84
2340	NASDAQ	CDMO	Mon, Jul 18, 2005	7.35	8.12	7.07	7.98
2339	NASDAQ	CDMO	Fri, Jul 15, 2005	7.21	7.21	7.00	7.00
2338	NASDAQ	CDMO	Thu, Jul 14, 2005	7.21	7.28	6.93	7.07
2337	NASDAQ	CDMO	Wed, Jul 13, 2005	7.28	7.28	7.14	7.21
2336	NASDAQ	CDMO	Tue, Jul 12, 2005	7.35	7.35	7.14	7.14
2335	NASDAQ	CDMO	Mon, Jul 11, 2005	7.28	7.42	7.21	7.35
2334	NASDAQ	CDMO	Fri, Jul 8, 2005	7.14	7.21	6.93	7.21
2333	NASDAQ	CDMO	Thu, Jul 7, 2005	7.07	7.21	6.93	7.00
2332	NASDAQ	CDMO	Wed, Jul 6, 2005	7.07	7.28	7.07	7.14
2331	NASDAQ	CDMO	Tue, Jul 5, 2005	6.86	7.28	6.86	7.28
2330	NASDAQ	CDMO	Fri, Jul 1, 2005	6.93	6.93	6.72	6.86
2329	NASDAQ	CDMO	Thu, Jun 30, 2005	6.58	7.00	6.58	6.72
2328	NASDAQ	CDMO	Wed, Jun 29, 2005	6.72	6.72	6.44	6.58
2327	NASDAQ	CDMO	Tue, Jun 28, 2005	6.93	6.93	6.65	6.65
2326	NASDAQ	CDMO	Mon, Jun 27, 2005	7.35	7.42	6.72	6.72
2325	NASDAQ	CDMO	Fri, Jun 24, 2005	7.42	7.63	7.00	7.21
2324	NASDAQ	CDMO	Thu, Jun 23, 2005	7.84	7.84	7.42	7.42
2323	NASDAQ	CDMO	Wed, Jun 22, 2005	8.05	8.33	7.56	7.63
2322	NASDAQ	CDMO	Tue, Jun 21, 2005	7.49	7.84	7.42	7.63
2321	NASDAQ	CDMO	Mon, Jun 20, 2005	7.14	7.77	7.00	7.49
2320	NASDAQ	CDMO	Fri, Jun 17, 2005	7.35	7.49	7.07	7.14
2319	NASDAQ	CDMO	Thu, Jun 16, 2005	7.42	7.42	7.21	7.35
2318	NASDAQ	CDMO	Wed, Jun 15, 2005	7.35	7.49	7.14	7.35
2317	NASDAQ	CDMO	Tue, Jun 14, 2005	7.63	7.63	7.28	7.42
2316	NASDAQ	CDMO	Mon, Jun 13, 2005	7.35	7.63	7.14	7.56
2315	NASDAQ	CDMO	Fri, Jun 10, 2005	7.49	7.63	7.21	7.35
2314	NASDAQ	CDMO	Thu, Jun 9, 2005	7.35	7.42	7.07	7.35
2313	NASDAQ	CDMO	Wed, Jun 8, 2005	7.63	7.63	7.14	7.28
2312	NASDAQ	CDMO	Tue, Jun 7, 2005	7.84	8.26	7.35	7.35
2311	NASDAQ	CDMO	Mon, Jun 6, 2005	7.91	8.19	7.70	7.77
2310	NASDAQ	CDMO	Fri, Jun 3, 2005	8.12	8.19	7.77	7.98
2309	NASDAQ	CDMO	Thu, Jun 2, 2005	8.05	8.33	8.05	8.19
2308	NASDAQ	CDMO	Wed, Jun 1, 2005	8.68	8.68	7.98	8.12
2307	NASDAQ	CDMO	Tue, May 31, 2005	8.33	8.61	7.91	8.12
2306	NASDAQ	CDMO	Fri, May 27, 2005	8.05	8.05	7.84	7.84
2305	NASDAQ	CDMO	Thu, May 26, 2005	7.91	8.05	7.84	7.98
2304	NASDAQ	CDMO	Wed, May 25, 2005	7.77	8.05	7.70	7.84
2303	NASDAQ	CDMO	Tue, May 24, 2005	7.70	7.84	7.63	7.70
2302	NASDAQ	CDMO	Mon, May 23, 2005	7.91	7.91	7.70	7.70
2301	NASDAQ	CDMO	Fri, May 20, 2005	7.77	7.91	7.70	7.77
2300	NASDAQ	CDMO	Thu, May 19, 2005	7.70	7.84	7.63	7.84
2299	NASDAQ	CDMO	Wed, May 18, 2005	7.70	7.70	7.49	7.70
2298	NASDAQ	CDMO	Tue, May 17, 2005	7.77	7.77	7.35	7.49
2297	NASDAQ	CDMO	Mon, May 16, 2005	8.12	8.12	7.35	7.56
2296	NASDAQ	CDMO	Fri, May 13, 2005	7.63	7.77	7.35	7.63
2295	NASDAQ	CDMO	Thu, May 12, 2005	7.42	7.84	7.21	7.56
2294	NASDAQ	CDMO	Wed, May 11, 2005	8.47	8.47	8.12	8.26
2293	NASDAQ	CDMO	Tue, May 10, 2005	8.68	8.68	8.19	8.40
2292	NASDAQ	CDMO	Mon, May 9, 2005	8.54	8.68	8.40	8.68
2291	NASDAQ	CDMO	Fri, May 6, 2005	8.75	8.75	8.33	8.40
2290	NASDAQ	CDMO	Thu, May 5, 2005	8.54	8.75	8.33	8.54
2289	NASDAQ	CDMO	Wed, May 4, 2005	8.12	8.47	8.12	8.33
2288	NASDAQ	CDMO	Tue, May 3, 2005	8.33	8.33	8.05	8.19
2287	NASDAQ	CDMO	Mon, May 2, 2005	8.54	8.54	8.05	8.40
2286	NASDAQ	CDMO	Fri, Apr 29, 2005	8.05	8.68	7.98	8.47
2285	NASDAQ	CDMO	Thu, Apr 28, 2005	8.68	8.75	7.77	7.91
2284	NASDAQ	CDMO	Wed, Apr 27, 2005	8.75	8.89	8.33	8.61
2283	NASDAQ	CDMO	Tue, Apr 26, 2005	8.96	8.96	8.54	8.61
2282	NASDAQ	CDMO	Mon, Apr 25, 2005	8.82	8.96	8.54	8.96
2281	NASDAQ	CDMO	Fri, Apr 22, 2005	8.75	8.89	8.40	8.61
2280	NASDAQ	CDMO	Thu, Apr 21, 2005	8.82	8.96	8.47	8.61
2279	NASDAQ	CDMO	Wed, Apr 20, 2005	8.75	9.03	8.54	8.61
2278	NASDAQ	CDMO	Tue, Apr 19, 2005	8.96	9.38	8.47	8.68
2277	NASDAQ	CDMO	Mon, Apr 18, 2005	9.38	9.59	8.75	9.03
2276	NASDAQ	CDMO	Fri, Apr 15, 2005	8.89	9.03	8.26	8.26
2275	NASDAQ	CDMO	Thu, Apr 14, 2005	9.03	9.10	8.33	8.33
2274	NASDAQ	CDMO	Wed, Apr 13, 2005	9.31	9.59	8.96	9.10
2273	NASDAQ	CDMO	Tue, Apr 12, 2005	9.80	9.87	9.24	9.38
2272	NASDAQ	CDMO	Mon, Apr 11, 2005	10.08	10.08	9.66	9.80
2271	NASDAQ	CDMO	Fri, Apr 8, 2005	9.80	10.22	9.73	9.94
2270	NASDAQ	CDMO	Thu, Apr 7, 2005	9.80	10.22	9.66	9.87
2269	NASDAQ	CDMO	Wed, Apr 6, 2005	10.50	10.57	9.66	9.66
2268	NASDAQ	CDMO	Tue, Apr 5, 2005	10.64	10.85	10.15	10.36
2267	NASDAQ	CDMO	Mon, Apr 4, 2005	11.20	11.48	10.01	10.57
2266	NASDAQ	CDMO	Fri, Apr 1, 2005	10.57	10.92	10.36	10.92
2265	NASDAQ	CDMO	Thu, Mar 31, 2005	10.15	10.50	9.87	10.29
2264	NASDAQ	CDMO	Wed, Mar 30, 2005	9.38	10.01	9.24	10.01
2263	NASDAQ	CDMO	Tue, Mar 29, 2005	9.24	9.52	9.17	9.31
2262	NASDAQ	CDMO	Mon, Mar 28, 2005	9.24	9.45	9.10	9.38
2261	NASDAQ	CDMO	Thu, Mar 24, 2005	9.17	9.52	9.17	9.17
2260	NASDAQ	CDMO	Wed, Mar 23, 2005	9.45	9.59	9.24	9.24
2259	NASDAQ	CDMO	Tue, Mar 22, 2005	9.17	9.59	9.17	9.52
2258	NASDAQ	CDMO	Mon, Mar 21, 2005	9.45	9.66	9.24	9.45
2257	NASDAQ	CDMO	Fri, Mar 18, 2005	9.52	9.73	9.10	9.45
2256	NASDAQ	CDMO	Thu, Mar 17, 2005	9.10	9.59	9.10	9.45
2255	NASDAQ	CDMO	Wed, Mar 16, 2005	9.31	9.52	9.03	9.17
2254	NASDAQ	CDMO	Tue, Mar 15, 2005	9.66	10.01	9.03	9.17
2253	NASDAQ	CDMO	Mon, Mar 14, 2005	9.03	9.52	8.96	9.38
2252	NASDAQ	CDMO	Fri, Mar 11, 2005	8.96	9.31	8.89	8.96
2251	NASDAQ	CDMO	Thu, Mar 10, 2005	9.59	9.59	8.96	9.03
2250	NASDAQ	CDMO	Wed, Mar 9, 2005	9.80	9.87	9.10	9.31
2249	NASDAQ	CDMO	Tue, Mar 8, 2005	10.15	10.50	9.80	10.08
2248	NASDAQ	CDMO	Mon, Mar 7, 2005	9.45	11.13	9.24	10.50
2247	NASDAQ	CDMO	Fri, Mar 4, 2005	9.73	9.73	9.24	9.59
2246	NASDAQ	CDMO	Thu, Mar 3, 2005	9.66	9.80	9.24	9.31
2245	NASDAQ	CDMO	Wed, Mar 2, 2005	8.54	9.73	8.54	9.59
2244	NASDAQ	CDMO	Tue, Mar 1, 2005	8.54	8.82	8.40	8.75
2243	NASDAQ	CDMO	Mon, Feb 28, 2005	8.40	8.82	8.26	8.33
2242	NASDAQ	CDMO	Fri, Feb 25, 2005	8.68	8.89	8.40	8.47
2241	NASDAQ	CDMO	Thu, Feb 24, 2005	8.82	8.82	8.19	8.61
2240	NASDAQ	CDMO	Wed, Feb 23, 2005	8.47	8.82	8.47	8.47
2239	NASDAQ	CDMO	Tue, Feb 22, 2005	8.89	8.96	8.40	8.47
2238	NASDAQ	CDMO	Fri, Feb 18, 2005	9.45	9.45	8.82	8.82
2237	NASDAQ	CDMO	Thu, Feb 17, 2005	8.96	9.59	8.96	9.17
2236	NASDAQ	CDMO	Wed, Feb 16, 2005	8.89	9.24	8.82	8.89
2235	NASDAQ	CDMO	Tue, Feb 15, 2005	9.45	9.52	8.96	8.96
2234	NASDAQ	CDMO	Mon, Feb 14, 2005	9.94	10.01	9.10	9.45
2233	NASDAQ	CDMO	Fri, Feb 11, 2005	9.31	9.73	9.17	9.66
2232	NASDAQ	CDMO	Thu, Feb 10, 2005	9.10	9.45	8.47	9.10
2231	NASDAQ	CDMO	Wed, Feb 9, 2005	10.01	10.08	9.10	9.10
2230	NASDAQ	CDMO	Tue, Feb 8, 2005	8.96	10.08	8.89	9.94
2229	NASDAQ	CDMO	Mon, Feb 7, 2005	8.68	9.24	8.40	9.03
2228	NASDAQ	CDMO	Fri, Feb 4, 2005	8.40	8.68	8.26	8.47
2227	NASDAQ	CDMO	Thu, Feb 3, 2005	8.47	8.75	8.33	8.47
2226	NASDAQ	CDMO	Wed, Feb 2, 2005	8.47	8.82	8.33	8.54
2225	NASDAQ	CDMO	Tue, Feb 1, 2005	8.47	8.47	8.12	8.47
2224	NASDAQ	CDMO	Mon, Jan 31, 2005	8.40	8.54	8.19	8.40
2223	NASDAQ	CDMO	Fri, Jan 28, 2005	8.54	8.54	8.05	8.26
2222	NASDAQ	CDMO	Thu, Jan 27, 2005	8.75	8.96	8.26	8.40
2221	NASDAQ	CDMO	Wed, Jan 26, 2005	7.84	8.26	7.56	8.12
2220	NASDAQ	CDMO	Tue, Jan 25, 2005	7.70	7.77	7.28	7.56
2219	NASDAQ	CDMO	Mon, Jan 24, 2005	8.05	8.05	7.35	7.42
2218	NASDAQ	CDMO	Fri, Jan 21, 2005	7.91	8.61	7.56	7.84
2217	NASDAQ	CDMO	Thu, Jan 20, 2005	7.07	7.28	6.93	7.00
2216	NASDAQ	CDMO	Wed, Jan 19, 2005	7.21	7.35	7.07	7.07
2215	NASDAQ	CDMO	Tue, Jan 18, 2005	7.35	7.70	7.14	7.21
2214	NASDAQ	CDMO	Fri, Jan 14, 2005	7.63	7.91	7.35	7.35
2213	NASDAQ	CDMO	Thu, Jan 13, 2005	7.70	7.98	7.42	7.63
2212	NASDAQ	CDMO	Wed, Jan 12, 2005	7.70	7.84	7.07	7.70
2211	NASDAQ	CDMO	Tue, Jan 11, 2005	7.35	7.49	7.14	7.21
2210	NASDAQ	CDMO	Mon, Jan 10, 2005	7.77	7.77	7.14	7.35
2209	NASDAQ	CDMO	Fri, Jan 7, 2005	8.12	8.12	7.70	7.77
2208	NASDAQ	CDMO	Thu, Jan 6, 2005	7.98	8.05	7.84	7.91
2207	NASDAQ	CDMO	Wed, Jan 5, 2005	8.33	8.33	7.84	7.84
2206	NASDAQ	CDMO	Tue, Jan 4, 2005	8.33	8.47	8.05	8.26
2205	NASDAQ	CDMO	Mon, Jan 3, 2005	8.26	8.54	8.12	8.12
2204	NASDAQ	CDMO	Fri, Dec 31, 2004	8.19	8.61	8.12	8.19
2203	NASDAQ	CDMO	Thu, Dec 30, 2004	7.98	8.68	7.91	8.19
2202	NASDAQ	CDMO	Wed, Dec 29, 2004	7.98	8.12	7.91	8.05
2201	NASDAQ	CDMO	Tue, Dec 28, 2004	7.84	8.12	7.84	8.05
2200	NASDAQ	CDMO	Mon, Dec 27, 2004	8.05	8.40	7.98	7.98
2199	NASDAQ	CDMO	Thu, Dec 23, 2004	8.05	8.26	7.98	8.19
2198	NASDAQ	CDMO	Wed, Dec 22, 2004	7.98	8.33	7.98	8.12
2197	NASDAQ	CDMO	Tue, Dec 21, 2004	8.05	8.26	7.77	7.98
2196	NASDAQ	CDMO	Mon, Dec 20, 2004	8.75	8.82	8.12	8.26
2195	NASDAQ	CDMO	Fri, Dec 17, 2004	8.75	8.75	8.54	8.68
2194	NASDAQ	CDMO	Thu, Dec 16, 2004	8.75	8.96	8.61	8.61
2193	NASDAQ	CDMO	Wed, Dec 15, 2004	8.82	9.10	8.75	8.89
2192	NASDAQ	CDMO	Tue, Dec 14, 2004	9.03	9.10	8.82	8.82
2191	NASDAQ	CDMO	Mon, Dec 13, 2004	8.82	9.24	8.61	9.10
2190	NASDAQ	CDMO	Fri, Dec 10, 2004	8.68	8.82	8.54	8.68
2189	NASDAQ	CDMO	Thu, Dec 9, 2004	8.54	8.82	8.47	8.68
2188	NASDAQ	CDMO	Wed, Dec 8, 2004	8.82	9.10	8.54	8.68
2187	NASDAQ	CDMO	Tue, Dec 7, 2004	9.38	9.80	8.75	8.82
2186	NASDAQ	CDMO	Mon, Dec 6, 2004	9.31	9.73	8.96	9.38
2185	NASDAQ	CDMO	Fri, Dec 3, 2004	8.54	9.45	8.54	9.17
2184	NASDAQ	CDMO	Thu, Dec 2, 2004	8.68	8.75	8.54	8.68
2183	NASDAQ	CDMO	Wed, Dec 1, 2004	8.89	8.89	8.68	8.68
2182	NASDAQ	CDMO	Tue, Nov 30, 2004	8.82	9.03	8.68	8.89
2181	NASDAQ	CDMO	Mon, Nov 29, 2004	8.82	9.10	8.61	8.82
2180	NASDAQ	CDMO	Fri, Nov 26, 2004	8.82	8.96	8.61	8.68
2179	NASDAQ	CDMO	Wed, Nov 24, 2004	8.82	9.10	8.54	8.68
2178	NASDAQ	CDMO	Tue, Nov 23, 2004	9.10	9.17	8.68	9.10
2177	NASDAQ	CDMO	Mon, Nov 22, 2004	8.54	9.17	8.54	9.10
2176	NASDAQ	CDMO	Fri, Nov 19, 2004	8.82	8.89	8.54	8.61
2175	NASDAQ	CDMO	Thu, Nov 18, 2004	9.10	9.38	8.75	8.82
2174	NASDAQ	CDMO	Wed, Nov 17, 2004	9.17	9.66	9.03	9.31
2173	NASDAQ	CDMO	Tue, Nov 16, 2004	9.31	9.80	9.03	9.03
2172	NASDAQ	CDMO	Mon, Nov 15, 2004	9.59	9.87	9.38	9.80
2171	NASDAQ	CDMO	Fri, Nov 12, 2004	9.17	9.87	9.10	9.87
2170	NASDAQ	CDMO	Thu, Nov 11, 2004	9.73	9.87	9.45	9.87
2169	NASDAQ	CDMO	Wed, Nov 10, 2004	10.01	10.01	9.52	9.66
2168	NASDAQ	CDMO	Tue, Nov 9, 2004	9.94	10.08	9.38	10.01
2167	NASDAQ	CDMO	Mon, Nov 8, 2004	8.75	10.15	8.47	9.24
2166	NASDAQ	CDMO	Fri, Nov 5, 2004	8.75	9.03	8.47	8.54
2165	NASDAQ	CDMO	Thu, Nov 4, 2004	9.10	9.10	8.61	8.61
2164	NASDAQ	CDMO	Wed, Nov 3, 2004	9.10	9.10	8.54	8.75
2163	NASDAQ	CDMO	Tue, Nov 2, 2004	8.89	9.24	8.61	8.75
2162	NASDAQ	CDMO	Mon, Nov 1, 2004	9.10	9.24	8.89	9.17
2161	NASDAQ	CDMO	Fri, Oct 29, 2004	8.47	9.38	8.47	9.03
2160	NASDAQ	CDMO	Thu, Oct 28, 2004	8.89	9.31	8.33	9.24
2159	NASDAQ	CDMO	Wed, Oct 27, 2004	8.12	9.10	7.77	8.96
2158	NASDAQ	CDMO	Tue, Oct 26, 2004	7.91	8.68	7.77	8.05
2157	NASDAQ	CDMO	Mon, Oct 25, 2004	9.24	9.80	8.89	9.17
2156	NASDAQ	CDMO	Fri, Oct 22, 2004	9.73	9.94	9.31	9.31
2155	NASDAQ	CDMO	Thu, Oct 21, 2004	9.87	10.29	9.73	9.80
2154	NASDAQ	CDMO	Wed, Oct 20, 2004	10.08	10.36	9.94	10.08
2153	NASDAQ	CDMO	Tue, Oct 19, 2004	10.36	10.64	10.15	10.36
2152	NASDAQ	CDMO	Mon, Oct 18, 2004	10.36	10.57	10.08	10.36
2151	NASDAQ	CDMO	Fri, Oct 15, 2004	9.94	10.22	9.66	9.94
2150	NASDAQ	CDMO	Thu, Oct 14, 2004	10.50	10.71	10.01	10.01
2149	NASDAQ	CDMO	Wed, Oct 13, 2004	10.99	11.27	10.50	10.57
2148	NASDAQ	CDMO	Tue, Oct 12, 2004	10.85	10.99	10.50	10.85
2147	NASDAQ	CDMO	Mon, Oct 11, 2004	11.06	11.06	10.36	10.92
2146	NASDAQ	CDMO	Fri, Oct 8, 2004	10.78	11.13	10.64	10.92
2145	NASDAQ	CDMO	Thu, Oct 7, 2004	10.99	11.34	10.64	11.13
2144	NASDAQ	CDMO	Wed, Oct 6, 2004	10.50	11.20	10.36	11.13
2143	NASDAQ	CDMO	Tue, Oct 5, 2004	10.78	11.13	10.29	10.50
2142	NASDAQ	CDMO	Mon, Oct 4, 2004	11.90	11.90	10.64	11.13
2141	NASDAQ	CDMO	Fri, Oct 1, 2004	11.48	11.69	11.06	11.62
2140	NASDAQ	CDMO	Thu, Sep 30, 2004	10.99	11.34	10.99	11.27
2139	NASDAQ	CDMO	Wed, Sep 29, 2004	10.92	11.20	10.92	11.20
2138	NASDAQ	CDMO	Tue, Sep 28, 2004	11.06	11.20	10.57	11.13
2137	NASDAQ	CDMO	Mon, Sep 27, 2004	10.01	11.13	10.01	10.29
2136	NASDAQ	CDMO	Fri, Sep 24, 2004	10.15	10.85	10.15	10.57
2135	NASDAQ	CDMO	Thu, Sep 23, 2004	10.22	10.50	10.01	10.01
2134	NASDAQ	CDMO	Wed, Sep 22, 2004	10.15	10.43	9.87	10.01
2133	NASDAQ	CDMO	Tue, Sep 21, 2004	10.43	10.43	9.80	9.80
2132	NASDAQ	CDMO	Mon, Sep 20, 2004	10.15	10.57	9.80	10.15
2131	NASDAQ	CDMO	Fri, Sep 17, 2004	10.50	11.62	10.08	10.50
2130	NASDAQ	CDMO	Thu, Sep 16, 2004	9.94	10.78	9.94	10.50
2129	NASDAQ	CDMO	Wed, Sep 15, 2004	10.85	10.85	10.36	10.71
2128	NASDAQ	CDMO	Tue, Sep 14, 2004	10.71	11.06	10.50	10.92
2127	NASDAQ	CDMO	Mon, Sep 13, 2004	11.48	11.48	10.57	10.85
2126	NASDAQ	CDMO	Fri, Sep 10, 2004	10.57	11.20	10.50	11.06
2125	NASDAQ	CDMO	Thu, Sep 9, 2004	10.85	11.06	10.22	10.78
2124	NASDAQ	CDMO	Wed, Sep 8, 2004	10.50	10.99	10.22	10.36
2123	NASDAQ	CDMO	Tue, Sep 7, 2004	10.50	10.85	10.22	10.64
2122	NASDAQ	CDMO	Fri, Sep 3, 2004	10.85	10.92	10.15	10.43
2121	NASDAQ	CDMO	Thu, Sep 2, 2004	11.48	11.48	10.36	10.36
2120	NASDAQ	CDMO	Wed, Sep 1, 2004	9.80	13.72	9.80	11.20
2119	NASDAQ	CDMO	Tue, Aug 31, 2004	8.96	10.15	8.96	10.15
2118	NASDAQ	CDMO	Mon, Aug 30, 2004	9.10	9.31	8.61	9.10
2117	NASDAQ	CDMO	Fri, Aug 27, 2004	9.03	9.10	8.75	8.89
2116	NASDAQ	CDMO	Thu, Aug 26, 2004	9.03	9.17	8.82	8.82
2115	NASDAQ	CDMO	Wed, Aug 25, 2004	8.19	8.96	8.19	8.89
2114	NASDAQ	CDMO	Tue, Aug 24, 2004	8.68	8.96	8.19	8.40
2113	NASDAQ	CDMO	Mon, Aug 23, 2004	8.47	8.61	8.19	8.19
2112	NASDAQ	CDMO	Fri, Aug 20, 2004	7.98	8.33	7.70	8.33
2111	NASDAQ	CDMO	Thu, Aug 19, 2004	7.63	8.61	7.56	7.98
2110	NASDAQ	CDMO	Wed, Aug 18, 2004	7.56	8.40	7.42	8.05
2109	NASDAQ	CDMO	Tue, Aug 17, 2004	7.84	8.40	7.35	7.49
2108	NASDAQ	CDMO	Mon, Aug 16, 2004	7.49	7.77	7.14	7.77
2107	NASDAQ	CDMO	Fri, Aug 13, 2004	7.14	7.35	7.14	7.14
2106	NASDAQ	CDMO	Thu, Aug 12, 2004	6.86	7.35	6.86	7.07
2105	NASDAQ	CDMO	Wed, Aug 11, 2004	7.28	7.49	7.07	7.28
2104	NASDAQ	CDMO	Tue, Aug 10, 2004	7.35	7.70	7.00	7.56
2103	NASDAQ	CDMO	Mon, Aug 9, 2004	7.35	7.42	7.07	7.07
2102	NASDAQ	CDMO	Fri, Aug 6, 2004	7.21	7.77	6.93	7.07
2101	NASDAQ	CDMO	Thu, Aug 5, 2004	8.47	8.47	7.56	7.56
2100	NASDAQ	CDMO	Wed, Aug 4, 2004	7.14	8.33	6.65	8.19
2099	NASDAQ	CDMO	Tue, Aug 3, 2004	8.05	8.47	7.07	7.07
2098	NASDAQ	CDMO	Mon, Aug 2, 2004	8.12	8.75	7.63	7.91
2097	NASDAQ	CDMO	Fri, Jul 30, 2004	8.19	8.96	8.05	8.33
2096	NASDAQ	CDMO	Thu, Jul 29, 2004	7.07	8.33	6.23	8.33
2095	NASDAQ	CDMO	Wed, Jul 28, 2004	6.65	6.93	6.16	6.65
2094	NASDAQ	CDMO	Tue, Jul 27, 2004	7.56	7.91	6.72	7.00
2093	NASDAQ	CDMO	Mon, Jul 26, 2004	8.40	8.40	7.35	7.56
2092	NASDAQ	CDMO	Fri, Jul 23, 2004	8.19	9.03	7.98	7.98
2091	NASDAQ	CDMO	Thu, Jul 22, 2004	8.12	8.96	8.05	8.40
2090	NASDAQ	CDMO	Wed, Jul 21, 2004	8.82	9.24	8.26	8.26
2089	NASDAQ	CDMO	Tue, Jul 20, 2004	9.24	9.24	8.82	9.24
2088	NASDAQ	CDMO	Mon, Jul 19, 2004	9.10	9.52	8.82	8.82
2087	NASDAQ	CDMO	Fri, Jul 16, 2004	9.24	9.59	8.89	9.10
2086	NASDAQ	CDMO	Thu, Jul 15, 2004	9.38	9.94	8.96	9.10
2085	NASDAQ	CDMO	Wed, Jul 14, 2004	9.59	10.01	9.38	9.45
2084	NASDAQ	CDMO	Tue, Jul 13, 2004	9.80	10.22	9.73	9.80
2083	NASDAQ	CDMO	Mon, Jul 12, 2004	9.66	10.15	9.38	9.80
2082	NASDAQ	CDMO	Fri, Jul 9, 2004	9.80	10.01	9.52	9.52
2081	NASDAQ	CDMO	Thu, Jul 8, 2004	9.73	10.29	9.59	9.73
2080	NASDAQ	CDMO	Wed, Jul 7, 2004	9.87	10.50	9.87	10.15
2079	NASDAQ	CDMO	Tue, Jul 6, 2004	10.50	10.64	10.01	10.15
2078	NASDAQ	CDMO	Fri, Jul 2, 2004	10.29	10.64	10.29	10.57
2077	NASDAQ	CDMO	Thu, Jul 1, 2004	10.36	10.78	10.08	10.43
2076	NASDAQ	CDMO	Wed, Jun 30, 2004	10.15	10.29	9.87	10.22
2075	NASDAQ	CDMO	Tue, Jun 29, 2004	10.43	10.50	9.87	10.01
2074	NASDAQ	CDMO	Mon, Jun 28, 2004	10.85	11.41	9.94	10.01
2073	NASDAQ	CDMO	Fri, Jun 25, 2004	10.57	10.92	9.17	10.64
2072	NASDAQ	CDMO	Thu, Jun 24, 2004	10.36	10.43	9.59	10.01
2071	NASDAQ	CDMO	Wed, Jun 23, 2004	9.03	9.73	8.82	9.45
2070	NASDAQ	CDMO	Tue, Jun 22, 2004	9.10	9.10	8.47	9.03
2069	NASDAQ	CDMO	Mon, Jun 21, 2004	9.52	9.73	9.10	9.24
2068	NASDAQ	CDMO	Fri, Jun 18, 2004	10.36	10.57	9.52	9.52
2067	NASDAQ	CDMO	Thu, Jun 17, 2004	10.92	11.06	10.50	10.50
2066	NASDAQ	CDMO	Wed, Jun 16, 2004	11.13	11.13	10.50	10.71
2065	NASDAQ	CDMO	Tue, Jun 15, 2004	10.64	11.48	10.50	10.57
2064	NASDAQ	CDMO	Mon, Jun 14, 2004	10.85	11.48	10.50	10.71
2063	NASDAQ	CDMO	Thu, Jun 10, 2004	11.20	11.55	11.13	11.27
2062	NASDAQ	CDMO	Wed, Jun 9, 2004	11.34	11.62	11.06	11.27
2061	NASDAQ	CDMO	Tue, Jun 8, 2004	11.41	11.55	11.20	11.41
2060	NASDAQ	CDMO	Mon, Jun 7, 2004	11.48	11.76	11.20	11.62
2059	NASDAQ	CDMO	Fri, Jun 4, 2004	11.76	11.76	11.13	11.55
2058	NASDAQ	CDMO	Thu, Jun 3, 2004	10.92	11.48	10.92	11.13
2057	NASDAQ	CDMO	Wed, Jun 2, 2004	11.13	11.62	10.78	11.41
2056	NASDAQ	CDMO	Tue, Jun 1, 2004	10.85	11.20	10.85	11.13
2055	NASDAQ	CDMO	Fri, May 28, 2004	11.06	11.20	10.71	10.92
2054	NASDAQ	CDMO	Thu, May 27, 2004	10.50	11.13	10.36	10.99
2053	NASDAQ	CDMO	Wed, May 26, 2004	10.71	10.92	10.43	10.78
2052	NASDAQ	CDMO	Tue, May 25, 2004	10.99	10.99	10.50	10.78
2051	NASDAQ	CDMO	Mon, May 24, 2004	11.06	11.13	10.36	10.78
2050	NASDAQ	CDMO	Fri, May 21, 2004	10.57	10.99	10.36	10.85
2049	NASDAQ	CDMO	Thu, May 20, 2004	10.64	11.34	10.36	10.64
2048	NASDAQ	CDMO	Wed, May 19, 2004	11.41	11.76	10.57	10.85
2047	NASDAQ	CDMO	Tue, May 18, 2004	11.55	12.18	10.85	11.06
2046	NASDAQ	CDMO	Mon, May 17, 2004	10.50	11.48	10.36	11.34
2045	NASDAQ	CDMO	Fri, May 14, 2004	10.64	11.55	10.57	10.78
2044	NASDAQ	CDMO	Thu, May 13, 2004	11.55	11.83	10.64	10.71
2043	NASDAQ	CDMO	Wed, May 12, 2004	11.62	12.18	10.57	11.48
2042	NASDAQ	CDMO	Tue, May 11, 2004	11.90	13.09	11.62	11.76
2041	NASDAQ	CDMO	Mon, May 10, 2004	12.46	12.60	11.69	11.83
2040	NASDAQ	CDMO	Fri, May 7, 2004	11.97	13.44	11.97	12.60
2039	NASDAQ	CDMO	Thu, May 6, 2004	11.55	13.02	11.48	12.32
2038	NASDAQ	CDMO	Wed, May 5, 2004	9.94	12.18	9.94	11.48
2037	NASDAQ	CDMO	Tue, May 4, 2004	11.27	11.55	10.15	10.36
2036	NASDAQ	CDMO	Mon, May 3, 2004	10.99	11.90	10.92	11.41
2035	NASDAQ	CDMO	Fri, Apr 30, 2004	12.32	12.60	10.92	11.69
2034	NASDAQ	CDMO	Thu, Apr 29, 2004	12.88	12.88	12.32	12.32
2033	NASDAQ	CDMO	Wed, Apr 28, 2004	13.02	13.30	12.32	12.60
2032	NASDAQ	CDMO	Tue, Apr 27, 2004	13.30	13.58	12.46	13.30
2031	NASDAQ	CDMO	Mon, Apr 26, 2004	13.30	13.93	12.67	12.88
2030	NASDAQ	CDMO	Fri, Apr 23, 2004	14.21	14.21	13.16	13.44
2029	NASDAQ	CDMO	Thu, Apr 22, 2004	13.93	14.00	13.37	13.86
2028	NASDAQ	CDMO	Wed, Apr 21, 2004	14.42	14.42	13.37	13.72
2027	NASDAQ	CDMO	Tue, Apr 20, 2004	14.35	14.35	13.58	13.58
2026	NASDAQ	CDMO	Mon, Apr 19, 2004	14.07	14.35	13.37	14.00
2025	NASDAQ	CDMO	Fri, Apr 16, 2004	14.84	14.84	14.07	14.21
2024	NASDAQ	CDMO	Thu, Apr 15, 2004	14.35	15.05	14.14	14.42
2023	NASDAQ	CDMO	Wed, Apr 14, 2004	14.70	15.26	14.35	14.84
2022	NASDAQ	CDMO	Tue, Apr 13, 2004	15.61	16.03	14.70	14.70
2021	NASDAQ	CDMO	Mon, Apr 12, 2004	15.75	15.89	15.05	15.68
2020	NASDAQ	CDMO	Thu, Apr 8, 2004	16.10	16.10	15.19	15.26
2019	NASDAQ	CDMO	Wed, Apr 7, 2004	15.05	16.10	15.05	16.10
2018	NASDAQ	CDMO	Tue, Apr 6, 2004	15.75	16.24	15.26	15.68
2017	NASDAQ	CDMO	Mon, Apr 5, 2004	16.45	17.01	15.75	15.96
2016	NASDAQ	CDMO	Fri, Apr 2, 2004	17.15	17.15	16.52	16.80
2015	NASDAQ	CDMO	Thu, Apr 1, 2004	17.01	17.01	16.31	16.80
2014	NASDAQ	CDMO	Wed, Mar 31, 2004	16.17	17.22	15.47	17.15
2013	NASDAQ	CDMO	Tue, Mar 30, 2004	15.75	16.80	15.05	15.75
2012	NASDAQ	CDMO	Mon, Mar 29, 2004	14.77	16.38	14.28	14.98
2011	NASDAQ	CDMO	Fri, Mar 26, 2004	14.70	15.05	14.00	14.07
2010	NASDAQ	CDMO	Thu, Mar 25, 2004	13.93	15.61	13.72	14.63
2009	NASDAQ	CDMO	Wed, Mar 24, 2004	14.35	14.70	12.39	13.58
2008	NASDAQ	CDMO	Tue, Mar 23, 2004	16.03	16.66	14.07	14.07
2007	NASDAQ	CDMO	Mon, Mar 22, 2004	16.80	16.80	15.05	15.05
2006	NASDAQ	CDMO	Fri, Mar 19, 2004	16.03	16.66	15.47	15.96
2005	NASDAQ	CDMO	Thu, Mar 18, 2004	15.89	16.17	15.33	15.82
2004	NASDAQ	CDMO	Wed, Mar 17, 2004	15.40	15.75	14.98	15.75
2003	NASDAQ	CDMO	Tue, Mar 16, 2004	15.75	16.10	14.70	15.19
2002	NASDAQ	CDMO	Mon, Mar 15, 2004	15.33	16.38	15.05	15.19
2001	NASDAQ	CDMO	Fri, Mar 12, 2004	15.47	16.45	15.40	16.10
2000	NASDAQ	CDMO	Thu, Mar 11, 2004	17.15	17.78	14.56	15.05
1999	NASDAQ	CDMO	Wed, Mar 10, 2004	18.83	18.83	17.29	17.78
1998	NASDAQ	CDMO	Tue, Mar 9, 2004	17.36	19.53	17.15	18.62
1997	NASDAQ	CDMO	Mon, Mar 8, 2004	17.99	18.27	17.57	17.78
1996	NASDAQ	CDMO	Fri, Mar 5, 2004	17.36	18.20	17.15	18.20
1995	NASDAQ	CDMO	Thu, Mar 4, 2004	18.13	18.20	17.50	18.06
1994	NASDAQ	CDMO	Wed, Mar 3, 2004	18.48	18.55	17.57	17.78
1993	NASDAQ	CDMO	Tue, Mar 2, 2004	19.67	19.95	18.20	18.20
1992	NASDAQ	CDMO	Mon, Mar 1, 2004	19.60	19.88	18.55	18.76
1991	NASDAQ	CDMO	Fri, Feb 27, 2004	18.62	19.74	18.55	19.53
1990	NASDAQ	CDMO	Thu, Feb 26, 2004	17.78	18.55	17.64	18.41
1989	NASDAQ	CDMO	Wed, Feb 25, 2004	18.06	18.13	17.57	18.13
1988	NASDAQ	CDMO	Tue, Feb 24, 2004	17.85	18.55	17.08	17.78
1987	NASDAQ	CDMO	Mon, Feb 23, 2004	18.13	18.27	17.15	17.15
1986	NASDAQ	CDMO	Fri, Feb 20, 2004	17.43	18.27	17.22	18.13
1985	NASDAQ	CDMO	Thu, Feb 19, 2004	17.78	18.13	17.08	17.15
1984	NASDAQ	CDMO	Wed, Feb 18, 2004	17.71	17.78	17.22	17.50
1983	NASDAQ	CDMO	Tue, Feb 17, 2004	17.78	17.78	17.29	17.78
1982	NASDAQ	CDMO	Fri, Feb 13, 2004	17.71	17.85	17.36	17.36
1981	NASDAQ	CDMO	Thu, Feb 12, 2004	17.43	17.85	17.43	17.85
1980	NASDAQ	CDMO	Wed, Feb 11, 2004	16.87	17.78	16.87	17.71
1979	NASDAQ	CDMO	Tue, Feb 10, 2004	16.80	17.22	16.80	17.22
1978	NASDAQ	CDMO	Mon, Feb 9, 2004	16.94	16.94	16.59	16.80
1977	NASDAQ	CDMO	Fri, Feb 6, 2004	17.43	18.13	16.59	16.59
1976	NASDAQ	CDMO	Thu, Feb 5, 2004	16.94	17.15	16.52	16.87
1975	NASDAQ	CDMO	Wed, Feb 4, 2004	16.52	17.78	16.52	16.73
1974	NASDAQ	CDMO	Tue, Feb 3, 2004	16.31	17.50	16.10	17.15
1973	NASDAQ	CDMO	Mon, Feb 2, 2004	17.36	17.71	16.24	16.45
1972	NASDAQ	CDMO	Fri, Jan 30, 2004	18.06	18.69	16.80	17.01
1971	NASDAQ	CDMO	Thu, Jan 29, 2004	18.55	18.83	17.57	18.48
1970	NASDAQ	CDMO	Wed, Jan 28, 2004	19.60	20.16	18.55	18.76
1969	NASDAQ	CDMO	Tue, Jan 27, 2004	20.44	20.79	19.60	19.60
1968	NASDAQ	CDMO	Mon, Jan 26, 2004	21.07	21.28	19.67	20.23
1967	NASDAQ	CDMO	Fri, Jan 23, 2004	20.93	20.93	20.37	20.37
1966	NASDAQ	CDMO	Thu, Jan 22, 2004	21.56	21.63	20.02	20.93
1965	NASDAQ	CDMO	Wed, Jan 21, 2004	19.25	21.98	19.25	21.28
1964	NASDAQ	CDMO	Tue, Jan 20, 2004	18.97	19.25	18.27	19.25
1963	NASDAQ	CDMO	Fri, Jan 16, 2004	18.83	19.60	18.41	18.48
1962	NASDAQ	CDMO	Thu, Jan 15, 2004	18.34	19.18	18.20	18.69
1961	NASDAQ	CDMO	Wed, Jan 14, 2004	18.97	19.53	18.48	18.69
1960	NASDAQ	CDMO	Tue, Jan 13, 2004	18.20	19.46	17.57	18.90
1959	NASDAQ	CDMO	Mon, Jan 12, 2004	16.94	18.48	16.94	18.06
1958	NASDAQ	CDMO	Fri, Jan 9, 2004	15.96	17.85	15.96	17.29
1957	NASDAQ	CDMO	Thu, Jan 8, 2004	16.59	16.80	16.10	16.80
1956	NASDAQ	CDMO	Wed, Jan 7, 2004	16.52	16.80	16.31	16.52
1955	NASDAQ	CDMO	Tue, Jan 6, 2004	16.31	17.01	16.10	16.94
1954	NASDAQ	CDMO	Mon, Jan 5, 2004	16.45	16.80	15.96	16.59
1953	NASDAQ	CDMO	Fri, Jan 2, 2004	15.54	16.87	15.47	16.24
1952	NASDAQ	CDMO	Wed, Dec 31, 2003	16.31	16.45	15.47	15.47
1951	NASDAQ	CDMO	Tue, Dec 30, 2003	16.45	16.80	16.24	16.45
1950	NASDAQ	CDMO	Mon, Dec 29, 2003	16.66	17.22	16.38	16.80
1949	NASDAQ	CDMO	Fri, Dec 26, 2003	16.87	17.01	16.38	17.01
1948	NASDAQ	CDMO	Wed, Dec 24, 2003	17.64	17.64	16.80	16.80
1947	NASDAQ	CDMO	Tue, Dec 23, 2003	17.36	17.50	17.15	17.22
1946	NASDAQ	CDMO	Mon, Dec 22, 2003	17.08	17.64	16.94	17.15
1945	NASDAQ	CDMO	Fri, Dec 19, 2003	17.36	17.43	16.73	17.36
1944	NASDAQ	CDMO	Thu, Dec 18, 2003	16.24	17.50	16.10	17.50
1943	NASDAQ	CDMO	Wed, Dec 17, 2003	17.29	17.57	16.73	16.87
1942	NASDAQ	CDMO	Tue, Dec 16, 2003	17.36	17.71	16.59	17.64
1941	NASDAQ	CDMO	Mon, Dec 15, 2003	17.71	19.25	17.08	17.15
1940	NASDAQ	CDMO	Fri, Dec 12, 2003	17.71	17.85	17.15	17.43
1939	NASDAQ	CDMO	Thu, Dec 11, 2003	16.03	17.50	15.75	17.43
1938	NASDAQ	CDMO	Wed, Dec 10, 2003	17.29	17.99	14.07	15.40
1937	NASDAQ	CDMO	Tue, Dec 9, 2003	17.36	18.20	16.94	17.36
1936	NASDAQ	CDMO	Mon, Dec 8, 2003	17.50	18.13	17.15	17.78
1935	NASDAQ	CDMO	Fri, Dec 5, 2003	18.20	18.48	17.50	17.78
1934	NASDAQ	CDMO	Thu, Dec 4, 2003	18.48	18.69	17.85	18.55
1933	NASDAQ	CDMO	Wed, Dec 3, 2003	18.06	18.83	17.99	18.69
1932	NASDAQ	CDMO	Tue, Dec 2, 2003	18.20	18.48	17.78	17.99
1931	NASDAQ	CDMO	Mon, Dec 1, 2003	18.27	18.27	17.29	18.20
1930	NASDAQ	CDMO	Fri, Nov 28, 2003	17.85	17.85	16.80	16.94
1929	NASDAQ	CDMO	Wed, Nov 26, 2003	18.13	18.20	17.57	17.99
1928	NASDAQ	CDMO	Tue, Nov 25, 2003	18.48	18.48	17.85	18.34
1927	NASDAQ	CDMO	Mon, Nov 24, 2003	17.64	18.55	17.64	18.48
1926	NASDAQ	CDMO	Fri, Nov 21, 2003	18.06	18.27	17.50	17.64
1925	NASDAQ	CDMO	Thu, Nov 20, 2003	18.06	18.55	17.78	18.06
1924	NASDAQ	CDMO	Wed, Nov 19, 2003	18.62	18.69	17.99	18.55
1923	NASDAQ	CDMO	Tue, Nov 18, 2003	18.13	18.97	17.92	18.34
1922	NASDAQ	CDMO	Mon, Nov 17, 2003	18.83	18.83	17.78	18.27
1921	NASDAQ	CDMO	Fri, Nov 14, 2003	18.76	18.90	17.99	18.83
1920	NASDAQ	CDMO	Thu, Nov 13, 2003	17.85	18.83	17.50	18.55
1919	NASDAQ	CDMO	Wed, Nov 12, 2003	18.90	19.60	15.75	18.13
1918	NASDAQ	CDMO	Tue, Nov 11, 2003	18.55	20.09	18.34	19.46
1917	NASDAQ	CDMO	Mon, Nov 10, 2003	17.71	19.60	17.50	18.97
1916	NASDAQ	CDMO	Fri, Nov 7, 2003	18.55	18.55	17.08	17.50
1915	NASDAQ	CDMO	Thu, Nov 6, 2003	17.71	18.48	16.94	17.78
1914	NASDAQ	CDMO	Wed, Nov 5, 2003	15.47	18.13	15.19	17.50
1913	NASDAQ	CDMO	Tue, Nov 4, 2003	15.19	15.47	14.98	15.33
1912	NASDAQ	CDMO	Mon, Nov 3, 2003	14.98	15.68	14.91	15.19
1911	NASDAQ	CDMO	Fri, Oct 31, 2003	14.56	15.12	14.56	14.70
1910	NASDAQ	CDMO	Thu, Oct 30, 2003	14.91	14.98	14.42	14.70
1909	NASDAQ	CDMO	Wed, Oct 29, 2003	14.70	15.26	14.42	14.63
1908	NASDAQ	CDMO	Tue, Oct 28, 2003	14.91	15.26	14.14	14.91
1907	NASDAQ	CDMO	Mon, Oct 27, 2003	14.84	15.40	14.35	14.98
1906	NASDAQ	CDMO	Fri, Oct 24, 2003	15.40	15.47	14.91	15.19
1905	NASDAQ	CDMO	Thu, Oct 23, 2003	15.19	15.61	14.77	15.05
1904	NASDAQ	CDMO	Wed, Oct 22, 2003	15.40	16.03	15.05	15.47
1903	NASDAQ	CDMO	Tue, Oct 21, 2003	15.12	15.54	14.70	15.40
1902	NASDAQ	CDMO	Mon, Oct 20, 2003	14.77	15.05	14.70	14.91
1901	NASDAQ	CDMO	Fri, Oct 17, 2003	15.33	15.40	14.70	14.77
1900	NASDAQ	CDMO	Thu, Oct 16, 2003	14.91	15.61	14.49	15.19
1899	NASDAQ	CDMO	Wed, Oct 15, 2003	15.82	15.82	12.95	14.98
1898	NASDAQ	CDMO	Tue, Oct 14, 2003	15.19	15.40	14.35	15.26
1897	NASDAQ	CDMO	Mon, Oct 13, 2003	15.26	15.47	14.77	15.12
1896	NASDAQ	CDMO	Fri, Oct 10, 2003	15.89	16.10	15.05	15.26
1895	NASDAQ	CDMO	Thu, Oct 9, 2003	15.40	16.31	15.26	15.96
1894	NASDAQ	CDMO	Wed, Oct 8, 2003	16.10	16.17	15.33	15.40
1893	NASDAQ	CDMO	Tue, Oct 7, 2003	15.89	16.38	15.82	16.10
1892	NASDAQ	CDMO	Mon, Oct 6, 2003	15.40	16.38	15.26	16.31
1891	NASDAQ	CDMO	Fri, Oct 3, 2003	15.19	15.40	14.70	15.33
1890	NASDAQ	CDMO	Thu, Oct 2, 2003	15.05	15.05	14.21	14.91
1889	NASDAQ	CDMO	Wed, Oct 1, 2003	15.12	15.33	14.28	14.56
1888	NASDAQ	CDMO	Tue, Sep 30, 2003	14.35	15.68	14.07	15.05
1887	NASDAQ	CDMO	Mon, Sep 29, 2003	14.14	14.77	14.00	14.00
1886	NASDAQ	CDMO	Fri, Sep 26, 2003	14.63	15.47	14.07	14.07
1885	NASDAQ	CDMO	Thu, Sep 25, 2003	15.33	16.03	14.07	14.91
1884	NASDAQ	CDMO	Wed, Sep 24, 2003	16.38	16.45	14.70	14.98
1883	NASDAQ	CDMO	Tue, Sep 23, 2003	16.94	17.08	15.12	15.68
1882	NASDAQ	CDMO	Mon, Sep 22, 2003	13.86	16.45	13.44	16.38
1881	NASDAQ	CDMO	Fri, Sep 19, 2003	12.81	14.28	12.81	14.14
1880	NASDAQ	CDMO	Thu, Sep 18, 2003	12.53	14.35	12.25	13.30
1879	NASDAQ	CDMO	Wed, Sep 17, 2003	12.53	12.81	12.32	12.39
1878	NASDAQ	CDMO	Tue, Sep 16, 2003	12.25	13.86	12.25	12.81
1877	NASDAQ	CDMO	Mon, Sep 15, 2003	13.72	13.79	12.25	12.25
1876	NASDAQ	CDMO	Fri, Sep 12, 2003	14.00	14.07	13.37	13.72
1875	NASDAQ	CDMO	Thu, Sep 11, 2003	14.28	14.63	13.65	13.93
1874	NASDAQ	CDMO	Wed, Sep 10, 2003	14.00	15.26	13.79	14.14
1873	NASDAQ	CDMO	Tue, Sep 9, 2003	12.95	14.56	12.95	13.86
1872	NASDAQ	CDMO	Mon, Sep 8, 2003	12.81	13.37	12.74	13.09
1871	NASDAQ	CDMO	Fri, Sep 5, 2003	12.74	13.02	12.60	12.60
1870	NASDAQ	CDMO	Thu, Sep 4, 2003	13.65	13.65	12.60	12.95
1869	NASDAQ	CDMO	Wed, Sep 3, 2003	13.02	14.21	12.67	13.30
1868	NASDAQ	CDMO	Tue, Sep 2, 2003	11.62	12.81	11.34	12.67
1867	NASDAQ	CDMO	Fri, Aug 29, 2003	11.55	11.69	11.41	11.55
1866	NASDAQ	CDMO	Thu, Aug 28, 2003	11.76	11.83	11.55	11.62
1865	NASDAQ	CDMO	Wed, Aug 27, 2003	11.34	11.83	11.34	11.83
1864	NASDAQ	CDMO	Tue, Aug 26, 2003	11.76	11.90	11.48	11.48
1863	NASDAQ	CDMO	Mon, Aug 25, 2003	11.97	12.04	11.69	11.83
1862	NASDAQ	CDMO	Fri, Aug 22, 2003	12.18	12.18	11.62	11.90
1861	NASDAQ	CDMO	Thu, Aug 21, 2003	11.69	11.97	11.55	11.90
1860	NASDAQ	CDMO	Wed, Aug 20, 2003	11.76	12.04	11.34	11.76
1859	NASDAQ	CDMO	Tue, Aug 19, 2003	11.90	12.04	11.20	11.90
1858	NASDAQ	CDMO	Mon, Aug 18, 2003	10.99	12.04	10.92	11.97
1857	NASDAQ	CDMO	Fri, Aug 15, 2003	11.13	11.20	10.57	10.92
1856	NASDAQ	CDMO	Thu, Aug 14, 2003	12.25	12.95	10.92	10.99
1855	NASDAQ	CDMO	Wed, Aug 13, 2003	12.95	14.21	11.62	11.83
1854	NASDAQ	CDMO	Tue, Aug 12, 2003	9.17	9.52	9.10	9.38
1853	NASDAQ	CDMO	Mon, Aug 11, 2003	8.96	9.38	8.89	9.17
1852	NASDAQ	CDMO	Fri, Aug 8, 2003	9.52	9.59	8.89	8.89
1851	NASDAQ	CDMO	Thu, Aug 7, 2003	9.59	9.66	8.75	9.17
1850	NASDAQ	CDMO	Wed, Aug 6, 2003	9.87	10.08	9.59	9.59
1849	NASDAQ	CDMO	Tue, Aug 5, 2003	10.50	10.50	9.94	10.08
1848	NASDAQ	CDMO	Mon, Aug 4, 2003	10.43	10.71	10.01	10.36
1847	NASDAQ	CDMO	Fri, Aug 1, 2003	10.15	10.71	10.15	10.36
1846	NASDAQ	CDMO	Thu, Jul 31, 2003	10.64	10.92	10.15	10.15
1845	NASDAQ	CDMO	Wed, Jul 30, 2003	10.43	10.85	10.36	10.71
1844	NASDAQ	CDMO	Tue, Jul 29, 2003	10.29	10.43	10.08	10.29
1843	NASDAQ	CDMO	Mon, Jul 28, 2003	10.08	10.22	9.94	10.15
1842	NASDAQ	CDMO	Fri, Jul 25, 2003	9.87	10.15	9.66	9.94
1841	NASDAQ	CDMO	Thu, Jul 24, 2003	10.43	10.43	9.80	9.80
1840	NASDAQ	CDMO	Wed, Jul 23, 2003	10.22	10.36	9.94	10.15
1839	NASDAQ	CDMO	Tue, Jul 22, 2003	10.22	10.85	9.94	10.29
1838	NASDAQ	CDMO	Mon, Jul 21, 2003	10.99	11.27	9.87	9.87
1837	NASDAQ	CDMO	Fri, Jul 18, 2003	10.92	11.06	10.64	10.85
1836	NASDAQ	CDMO	Thu, Jul 17, 2003	10.57	11.13	10.36	10.71
1835	NASDAQ	CDMO	Wed, Jul 16, 2003	11.90	12.11	10.92	11.13
1834	NASDAQ	CDMO	Tue, Jul 15, 2003	12.67	12.74	11.34	11.90
1833	NASDAQ	CDMO	Mon, Jul 14, 2003	12.39	13.23	11.76	12.32
1832	NASDAQ	CDMO	Fri, Jul 11, 2003	10.01	11.83	9.87	11.34
1831	NASDAQ	CDMO	Thu, Jul 10, 2003	10.01	10.15	9.87	9.87
1830	NASDAQ	CDMO	Wed, Jul 9, 2003	10.15	10.29	9.87	10.15
1829	NASDAQ	CDMO	Tue, Jul 8, 2003	10.36	10.57	9.94	9.94
1828	NASDAQ	CDMO	Mon, Jul 7, 2003	10.71	10.92	9.80	10.08
1827	NASDAQ	CDMO	Thu, Jul 3, 2003	10.71	10.99	10.15	10.36
1826	NASDAQ	CDMO	Wed, Jul 2, 2003	10.15	10.71	9.87	10.57
1825	NASDAQ	CDMO	Tue, Jul 1, 2003	10.36	10.43	9.59	10.01
1824	NASDAQ	CDMO	Mon, Jun 30, 2003	10.22	10.57	9.17	10.15
1823	NASDAQ	CDMO	Fri, Jun 27, 2003	9.59	10.78	9.52	9.66
1822	NASDAQ	CDMO	Thu, Jun 26, 2003	9.24	9.52	8.96	9.38
1821	NASDAQ	CDMO	Wed, Jun 25, 2003	9.10	9.45	8.89	9.03
1820	NASDAQ	CDMO	Tue, Jun 24, 2003	8.96	9.73	8.75	8.96
1819	NASDAQ	CDMO	Mon, Jun 23, 2003	10.15	10.36	8.47	9.03
1818	NASDAQ	CDMO	Fri, Jun 20, 2003	9.24	11.48	8.68	9.80
1817	NASDAQ	CDMO	Thu, Jun 19, 2003	11.62	12.18	10.92	10.92
1816	NASDAQ	CDMO	Wed, Jun 18, 2003	12.18	12.53	11.20	11.76
1815	NASDAQ	CDMO	Tue, Jun 17, 2003	13.16	13.16	11.27	11.69
1814	NASDAQ	CDMO	Mon, Jun 16, 2003	13.79	14.00	12.25	13.30
1813	NASDAQ	CDMO	Fri, Jun 13, 2003	14.84	14.84	13.37	13.65
1812	NASDAQ	CDMO	Thu, Jun 12, 2003	12.46	15.33	11.55	14.77
1811	NASDAQ	CDMO	Wed, Jun 11, 2003	10.78	12.04	10.71	11.83
1810	NASDAQ	CDMO	Tue, Jun 10, 2003	12.95	13.23	10.57	10.78
1809	NASDAQ	CDMO	Mon, Jun 9, 2003	8.75	12.88	8.40	12.18
1808	NASDAQ	CDMO	Fri, Jun 6, 2003	9.80	9.94	8.47	8.61
1807	NASDAQ	CDMO	Thu, Jun 5, 2003	10.15	10.15	8.47	8.96
1806	NASDAQ	CDMO	Wed, Jun 4, 2003	7.70	10.36	6.79	9.73
1805	NASDAQ	CDMO	Tue, Jun 3, 2003	8.40	8.61	7.77	7.84
1804	NASDAQ	CDMO	Mon, Jun 2, 2003	8.75	8.96	8.05	8.26
1803	NASDAQ	CDMO	Fri, May 30, 2003	8.54	9.17	7.77	8.05
1802	NASDAQ	CDMO	Thu, May 29, 2003	7.28	8.33	7.21	7.84
1801	NASDAQ	CDMO	Wed, May 28, 2003	6.65	7.70	6.51	7.21
1800	NASDAQ	CDMO	Tue, May 27, 2003	6.37	6.58	6.02	6.51
1799	NASDAQ	CDMO	Fri, May 23, 2003	5.95	6.16	5.74	6.16
1798	NASDAQ	CDMO	Thu, May 22, 2003	6.65	6.65	5.88	5.95
1797	NASDAQ	CDMO	Wed, May 21, 2003	6.09	7.77	6.09	6.51
1796	NASDAQ	CDMO	Tue, May 20, 2003	5.11	6.58	5.11	5.95
1795	NASDAQ	CDMO	Mon, May 19, 2003	4.83	5.25	4.76	5.18
1794	NASDAQ	CDMO	Fri, May 16, 2003	4.76	4.97	4.76	4.90
1793	NASDAQ	CDMO	Thu, May 15, 2003	5.04	5.11	4.76	4.90
1792	NASDAQ	CDMO	Wed, May 14, 2003	5.18	5.32	4.90	5.04
1791	NASDAQ	CDMO	Tue, May 13, 2003	4.90	5.18	4.90	5.11
1790	NASDAQ	CDMO	Mon, May 12, 2003	4.97	5.25	4.83	4.90
1789	NASDAQ	CDMO	Fri, May 9, 2003	4.76	5.04	4.62	4.97
1788	NASDAQ	CDMO	Thu, May 8, 2003	4.62	5.04	4.55	4.76
1787	NASDAQ	CDMO	Wed, May 7, 2003	5.39	5.39	4.55	4.62
1786	NASDAQ	CDMO	Tue, May 6, 2003	4.83	5.60	4.76	5.25
1785	NASDAQ	CDMO	Mon, May 5, 2003	4.41	4.83	4.41	4.83
1784	NASDAQ	CDMO	Fri, May 2, 2003	4.55	4.62	4.20	4.55
1783	NASDAQ	CDMO	Thu, May 1, 2003	4.34	4.76	4.20	4.55
1782	NASDAQ	CDMO	Wed, Apr 30, 2003	4.41	4.41	4.06	4.13
1781	NASDAQ	CDMO	Tue, Apr 29, 2003	4.27	4.48	4.20	4.41
1780	NASDAQ	CDMO	Mon, Apr 28, 2003	4.34	4.62	4.20	4.41
1779	NASDAQ	CDMO	Fri, Apr 25, 2003	5.18	5.25	4.41	4.62
1778	NASDAQ	CDMO	Thu, Apr 24, 2003	3.85	5.53	3.85	5.39
1777	NASDAQ	CDMO	Wed, Apr 23, 2003	3.57	3.92	3.43	3.92
1776	NASDAQ	CDMO	Tue, Apr 22, 2003	3.50	3.71	3.36	3.57
1775	NASDAQ	CDMO	Mon, Apr 21, 2003	3.64	3.64	3.43	3.50
1774	NASDAQ	CDMO	Thu, Apr 17, 2003	3.50	3.71	3.15	3.57
1773	NASDAQ	CDMO	Wed, Apr 16, 2003	3.57	3.57	3.36	3.50
1772	NASDAQ	CDMO	Tue, Apr 15, 2003	3.50	3.71	3.36	3.50
1771	NASDAQ	CDMO	Mon, Apr 14, 2003	3.57	3.57	3.36	3.57
1770	NASDAQ	CDMO	Fri, Apr 11, 2003	3.22	3.57	3.22	3.43
1769	NASDAQ	CDMO	Thu, Apr 10, 2003	3.29	3.50	3.22	3.36
1768	NASDAQ	CDMO	Wed, Apr 9, 2003	3.50	3.50	3.15	3.22
1767	NASDAQ	CDMO	Tue, Apr 8, 2003	3.43	3.50	3.22	3.36
1766	NASDAQ	CDMO	Mon, Apr 7, 2003	3.71	3.78	3.36	3.43
1765	NASDAQ	CDMO	Fri, Apr 4, 2003	3.64	3.78	3.57	3.64
1764	NASDAQ	CDMO	Thu, Apr 3, 2003	3.64	3.78	3.64	3.78
1763	NASDAQ	CDMO	Wed, Apr 2, 2003	3.50	3.78	3.43	3.64
1762	NASDAQ	CDMO	Tue, Apr 1, 2003	3.50	3.64	3.29	3.43
1761	NASDAQ	CDMO	Mon, Mar 31, 2003	3.50	3.71	3.50	3.50
1760	NASDAQ	CDMO	Fri, Mar 28, 2003	3.50	3.64	3.50	3.50
1759	NASDAQ	CDMO	Thu, Mar 27, 2003	3.50	3.71	3.50	3.64
1758	NASDAQ	CDMO	Wed, Mar 26, 2003	3.78	3.78	3.50	3.50
1757	NASDAQ	CDMO	Tue, Mar 25, 2003	3.50	3.92	3.50	3.57
1756	NASDAQ	CDMO	Mon, Mar 24, 2003	3.57	3.78	3.50	3.50
1755	NASDAQ	CDMO	Fri, Mar 21, 2003	3.57	3.92	3.50	3.78
1754	NASDAQ	CDMO	Thu, Mar 20, 2003	3.64	3.92	3.57	3.85
1753	NASDAQ	CDMO	Wed, Mar 19, 2003	3.57	3.92	3.50	3.85
1752	NASDAQ	CDMO	Tue, Mar 18, 2003	3.85	4.06	3.43	3.64
1751	NASDAQ	CDMO	Mon, Mar 17, 2003	3.99	4.27	3.92	4.13
1750	NASDAQ	CDMO	Fri, Mar 14, 2003	3.92	4.27	3.85	3.99
1749	NASDAQ	CDMO	Thu, Mar 13, 2003	3.15	4.06	3.15	3.99
1748	NASDAQ	CDMO	Wed, Mar 12, 2003	3.29	3.50	3.15	3.29
1747	NASDAQ	CDMO	Tue, Mar 11, 2003	3.50	3.57	3.08	3.29
1746	NASDAQ	CDMO	Mon, Mar 10, 2003	3.85	4.06	3.43	3.50
1745	NASDAQ	CDMO	Fri, Mar 7, 2003	3.92	4.06	3.78	3.78
1744	NASDAQ	CDMO	Thu, Mar 6, 2003	4.06	4.20	3.85	3.92
1743	NASDAQ	CDMO	Wed, Mar 5, 2003	4.13	4.27	3.99	4.13
1742	NASDAQ	CDMO	Tue, Mar 4, 2003	3.99	4.27	3.99	4.13
1741	NASDAQ	CDMO	Mon, Mar 3, 2003	4.48	4.55	3.99	4.06
1740	NASDAQ	CDMO	Fri, Feb 28, 2003	3.99	4.27	3.99	3.99
1739	NASDAQ	CDMO	Thu, Feb 27, 2003	4.41	4.41	4.06	4.20
1738	NASDAQ	CDMO	Wed, Feb 26, 2003	4.76	5.04	4.20	4.27
1737	NASDAQ	CDMO	Tue, Feb 25, 2003	5.60	5.95	4.76	4.83
1736	NASDAQ	CDMO	Mon, Feb 24, 2003	4.69	5.95	4.34	5.46
1735	NASDAQ	CDMO	Fri, Feb 21, 2003	3.99	4.69	3.85	4.69
1734	NASDAQ	CDMO	Thu, Feb 20, 2003	3.71	3.99	3.64	3.78
1733	NASDAQ	CDMO	Wed, Feb 19, 2003	3.92	4.06	3.64	3.71
1732	NASDAQ	CDMO	Tue, Feb 18, 2003	4.20	4.20	3.71	3.85
1731	NASDAQ	CDMO	Fri, Feb 14, 2003	3.85	4.06	3.78	3.78
1730	NASDAQ	CDMO	Thu, Feb 13, 2003	3.99	4.13	3.78	3.99
1729	NASDAQ	CDMO	Wed, Feb 12, 2003	4.06	4.76	3.85	3.99
1728	NASDAQ	CDMO	Tue, Feb 11, 2003	3.92	4.06	3.85	3.92
1727	NASDAQ	CDMO	Mon, Feb 10, 2003	3.85	4.06	3.85	3.92
1726	NASDAQ	CDMO	Fri, Feb 7, 2003	3.92	4.13	3.71	3.85
1725	NASDAQ	CDMO	Thu, Feb 6, 2003	3.92	4.20	3.85	3.85
1724	NASDAQ	CDMO	Wed, Feb 5, 2003	4.13	4.27	3.85	3.85
1723	NASDAQ	CDMO	Tue, Feb 4, 2003	4.20	4.34	3.85	4.06
1722	NASDAQ	CDMO	Mon, Feb 3, 2003	3.64	4.69	3.64	4.13
1721	NASDAQ	CDMO	Fri, Jan 31, 2003	3.71	3.92	3.50	3.71
1720	NASDAQ	CDMO	Thu, Jan 30, 2003	3.92	3.92	3.50	3.57
1719	NASDAQ	CDMO	Wed, Jan 29, 2003	4.13	4.13	3.85	3.92
1718	NASDAQ	CDMO	Tue, Jan 28, 2003	3.99	4.20	3.78	4.13
1717	NASDAQ	CDMO	Mon, Jan 27, 2003	4.06	4.13	3.64	3.92
1716	NASDAQ	CDMO	Fri, Jan 24, 2003	4.20	4.27	3.92	3.92
1715	NASDAQ	CDMO	Thu, Jan 23, 2003	4.27	4.34	4.06	4.20
1714	NASDAQ	CDMO	Wed, Jan 22, 2003	4.06	4.48	4.06	4.20
1713	NASDAQ	CDMO	Tue, Jan 21, 2003	4.55	4.62	4.06	4.06
1712	NASDAQ	CDMO	Fri, Jan 17, 2003	4.62	4.76	4.27	4.34
1711	NASDAQ	CDMO	Thu, Jan 16, 2003	4.83	4.83	4.55	4.69
1710	NASDAQ	CDMO	Wed, Jan 15, 2003	5.04	5.25	4.48	4.62
1709	NASDAQ	CDMO	Tue, Jan 14, 2003	5.04	5.25	5.04	5.11
1708	NASDAQ	CDMO	Mon, Jan 13, 2003	5.39	5.46	5.11	5.11
1707	NASDAQ	CDMO	Fri, Jan 10, 2003	5.60	5.67	5.39	5.39
1706	NASDAQ	CDMO	Thu, Jan 9, 2003	5.60	5.88	5.53	5.67
1705	NASDAQ	CDMO	Wed, Jan 8, 2003	5.88	6.02	5.53	5.60
1704	NASDAQ	CDMO	Tue, Jan 7, 2003	6.09	6.16	5.32	5.95
1703	NASDAQ	CDMO	Mon, Jan 6, 2003	6.30	6.58	5.95	6.02
1702	NASDAQ	CDMO	Fri, Jan 3, 2003	5.60	5.67	5.32	5.39
1701	NASDAQ	CDMO	Thu, Jan 2, 2003	5.60	5.67	5.11	5.67
1700	NASDAQ	CDMO	Tue, Dec 31, 2002	5.39	5.60	4.97	5.46
1699	NASDAQ	CDMO	Mon, Dec 30, 2002	5.60	5.67	5.32	5.39
1698	NASDAQ	CDMO	Fri, Dec 27, 2002	5.53	5.67	5.39	5.67
1697	NASDAQ	CDMO	Thu, Dec 26, 2002	5.60	5.81	5.46	5.53
1696	NASDAQ	CDMO	Tue, Dec 24, 2002	5.81	5.81	5.46	5.67
1695	NASDAQ	CDMO	Mon, Dec 23, 2002	5.67	5.88	5.60	5.88
1694	NASDAQ	CDMO	Fri, Dec 20, 2002	5.39	6.02	5.18	5.88
1693	NASDAQ	CDMO	Thu, Dec 19, 2002	5.67	5.74	5.25	5.39
1692	NASDAQ	CDMO	Wed, Dec 18, 2002	5.46	5.74	5.32	5.46
1691	NASDAQ	CDMO	Tue, Dec 17, 2002	5.60	5.88	5.46	5.46
1690	NASDAQ	CDMO	Mon, Dec 16, 2002	5.46	6.09	5.46	5.74
1689	NASDAQ	CDMO	Fri, Dec 13, 2002	5.67	5.95	5.39	5.67
1688	NASDAQ	CDMO	Thu, Dec 12, 2002	5.81	6.02	5.60	5.81
1687	NASDAQ	CDMO	Wed, Dec 11, 2002	6.23	6.23	5.67	5.88
1686	NASDAQ	CDMO	Tue, Dec 10, 2002	5.53	6.02	5.46	6.02
1685	NASDAQ	CDMO	Mon, Dec 9, 2002	6.37	6.44	5.18	5.46
1684	NASDAQ	CDMO	Fri, Dec 6, 2002	6.37	6.72	6.30	6.44
1683	NASDAQ	CDMO	Thu, Dec 5, 2002	7.21	7.21	6.37	6.79
1682	NASDAQ	CDMO	Wed, Dec 4, 2002	7.00	7.00	6.65	6.86
1681	NASDAQ	CDMO	Tue, Dec 3, 2002	7.21	7.49	6.65	7.00
1680	NASDAQ	CDMO	Mon, Dec 2, 2002	6.51	7.35	5.88	7.07
1679	NASDAQ	CDMO	Fri, Nov 29, 2002	7.00	7.14	6.16	6.30
1678	NASDAQ	CDMO	Wed, Nov 27, 2002	7.63	7.63	6.72	7.00
1677	NASDAQ	CDMO	Tue, Nov 26, 2002	8.40	8.40	6.79	7.42
1676	NASDAQ	CDMO	Mon, Nov 25, 2002	4.97	7.35	4.97	7.14
1675	NASDAQ	CDMO	Fri, Nov 22, 2002	4.55	4.90	4.20	4.90
1674	NASDAQ	CDMO	Thu, Nov 21, 2002	4.20	4.55	4.06	4.55
1673	NASDAQ	CDMO	Wed, Nov 20, 2002	3.85	4.20	3.85	4.20
1672	NASDAQ	CDMO	Tue, Nov 19, 2002	3.92	4.06	3.78	3.85
1671	NASDAQ	CDMO	Mon, Nov 18, 2002	4.20	4.20	3.85	3.85
1670	NASDAQ	CDMO	Fri, Nov 15, 2002	3.99	4.20	3.78	4.06
1669	NASDAQ	CDMO	Thu, Nov 14, 2002	3.85	4.20	3.71	4.20
1668	NASDAQ	CDMO	Wed, Nov 13, 2002	3.78	4.06	3.71	3.78
1667	NASDAQ	CDMO	Tue, Nov 12, 2002	3.92	3.99	3.50	3.85
1666	NASDAQ	CDMO	Mon, Nov 11, 2002	4.20	4.34	3.78	3.78
1665	NASDAQ	CDMO	Fri, Nov 8, 2002	4.06	4.34	4.06	4.13
1664	NASDAQ	CDMO	Thu, Nov 7, 2002	4.20	4.27	4.06	4.13
1663	NASDAQ	CDMO	Wed, Nov 6, 2002	3.92	4.20	3.92	4.06
1662	NASDAQ	CDMO	Tue, Nov 5, 2002	4.13	4.20	3.92	3.99
1661	NASDAQ	CDMO	Mon, Nov 4, 2002	4.06	4.20	3.64	4.20
1660	NASDAQ	CDMO	Fri, Nov 1, 2002	3.99	4.34	3.64	3.92
1659	NASDAQ	CDMO	Thu, Oct 31, 2002	4.13	4.20	3.92	4.13
1658	NASDAQ	CDMO	Wed, Oct 30, 2002	3.92	4.13	3.78	3.85
1657	NASDAQ	CDMO	Tue, Oct 29, 2002	4.34	4.34	3.99	3.99
1656	NASDAQ	CDMO	Mon, Oct 28, 2002	4.48	4.69	4.06	4.13
1655	NASDAQ	CDMO	Fri, Oct 25, 2002	3.99	4.34	3.99	4.13
1654	NASDAQ	CDMO	Thu, Oct 24, 2002	3.50	3.78	3.36	3.64
1653	NASDAQ	CDMO	Wed, Oct 23, 2002	3.50	3.64	3.22	3.43
1652	NASDAQ	CDMO	Tue, Oct 22, 2002	3.22	3.78	3.15	3.43
1651	NASDAQ	CDMO	Mon, Oct 21, 2002	3.36	3.50	2.94	3.29
1650	NASDAQ	CDMO	Fri, Oct 18, 2002	3.08	3.43	3.01	3.29
1649	NASDAQ	CDMO	Thu, Oct 17, 2002	3.01	3.36	2.94	3.08
1648	NASDAQ	CDMO	Wed, Oct 16, 2002	2.80	3.08	2.80	3.08
1647	NASDAQ	CDMO	Tue, Oct 15, 2002	2.94	3.15	2.87	3.01
1646	NASDAQ	CDMO	Mon, Oct 14, 2002	2.80	3.08	2.80	2.80
1645	NASDAQ	CDMO	Fri, Oct 11, 2002	2.66	3.08	2.66	2.94
1644	NASDAQ	CDMO	Thu, Oct 10, 2002	2.66	2.87	2.45	2.66
1643	NASDAQ	CDMO	Wed, Oct 9, 2002	2.80	2.80	2.45	2.45
1642	NASDAQ	CDMO	Tue, Oct 8, 2002	2.87	3.08	2.73	2.87
1641	NASDAQ	CDMO	Mon, Oct 7, 2002	2.87	2.94	2.73	2.87
1640	NASDAQ	CDMO	Fri, Oct 4, 2002	3.01	3.08	2.80	3.01
1639	NASDAQ	CDMO	Thu, Oct 3, 2002	2.87	3.01	2.66	3.01
1638	NASDAQ	CDMO	Wed, Oct 2, 2002	2.52	2.80	2.52	2.73
1637	NASDAQ	CDMO	Tue, Oct 1, 2002	2.87	2.94	2.52	2.59
1636	NASDAQ	CDMO	Mon, Sep 30, 2002	3.22	3.22	2.80	2.94
1635	NASDAQ	CDMO	Fri, Sep 27, 2002	3.29	3.36	3.08	3.22
1634	NASDAQ	CDMO	Thu, Sep 26, 2002	3.15	3.43	3.15	3.36
1633	NASDAQ	CDMO	Wed, Sep 25, 2002	3.29	3.36	3.01	3.22
1632	NASDAQ	CDMO	Tue, Sep 24, 2002	3.08	3.29	2.87	3.15
1631	NASDAQ	CDMO	Mon, Sep 23, 2002	3.50	3.50	2.73	2.94
1630	NASDAQ	CDMO	Fri, Sep 20, 2002	3.71	3.78	3.01	3.29
1629	NASDAQ	CDMO	Thu, Sep 19, 2002	3.78	4.06	2.87	3.15
1628	NASDAQ	CDMO	Wed, Sep 18, 2002	4.27	4.27	3.57	3.78
1627	NASDAQ	CDMO	Tue, Sep 17, 2002	4.13	4.55	4.13	4.27
1626	NASDAQ	CDMO	Mon, Sep 16, 2002	4.13	4.27	4.06	4.20
1625	NASDAQ	CDMO	Fri, Sep 13, 2002	4.06	4.27	4.06	4.13
1624	NASDAQ	CDMO	Thu, Sep 12, 2002	3.92	4.27	3.92	4.20
1623	NASDAQ	CDMO	Wed, Sep 11, 2002	4.13	4.34	3.99	3.99
1622	NASDAQ	CDMO	Tue, Sep 10, 2002	4.20	4.20	3.92	4.13
1621	NASDAQ	CDMO	Mon, Sep 9, 2002	3.85	4.20	3.71	4.20
1620	NASDAQ	CDMO	Fri, Sep 6, 2002	3.78	3.92	3.57	3.92
1619	NASDAQ	CDMO	Thu, Sep 5, 2002	3.57	3.78	3.50	3.57
1618	NASDAQ	CDMO	Wed, Sep 4, 2002	3.50	3.57	3.36	3.50
1617	NASDAQ	CDMO	Tue, Sep 3, 2002	4.20	4.20	3.36	3.43
1616	NASDAQ	CDMO	Fri, Aug 30, 2002	4.06	4.34	4.06	4.13
1615	NASDAQ	CDMO	Thu, Aug 29, 2002	3.99	4.20	3.92	4.20
1614	NASDAQ	CDMO	Wed, Aug 28, 2002	3.92	4.06	3.85	3.99
1613	NASDAQ	CDMO	Tue, Aug 27, 2002	4.20	4.27	3.85	4.06
1612	NASDAQ	CDMO	Mon, Aug 26, 2002	4.20	4.27	4.06	4.20
1611	NASDAQ	CDMO	Fri, Aug 23, 2002	4.27	4.48	4.06	4.06
1610	NASDAQ	CDMO	Thu, Aug 22, 2002	3.85	4.41	3.71	4.20
1609	NASDAQ	CDMO	Wed, Aug 21, 2002	4.20	4.20	3.64	3.85
1608	NASDAQ	CDMO	Tue, Aug 20, 2002	4.62	4.62	4.20	4.20
1607	NASDAQ	CDMO	Mon, Aug 19, 2002	4.76	4.83	4.41	4.41
1606	NASDAQ	CDMO	Fri, Aug 16, 2002	4.90	4.90	4.62	4.76
1605	NASDAQ	CDMO	Thu, Aug 15, 2002	4.97	5.04	4.69	4.76
1604	NASDAQ	CDMO	Wed, Aug 14, 2002	5.18	5.25	4.90	4.97
1603	NASDAQ	CDMO	Tue, Aug 13, 2002	5.60	5.88	4.90	4.97
1602	NASDAQ	CDMO	Mon, Aug 12, 2002	5.95	6.51	5.46	5.74
1601	NASDAQ	CDMO	Fri, Aug 9, 2002	5.60	5.88	5.53	5.67
1600	NASDAQ	CDMO	Thu, Aug 8, 2002	5.46	5.46	5.11	5.32
1599	NASDAQ	CDMO	Wed, Aug 7, 2002	5.67	5.81	5.04	5.11
1598	NASDAQ	CDMO	Tue, Aug 6, 2002	5.11	5.95	5.11	5.11
1597	NASDAQ	CDMO	Mon, Aug 5, 2002	5.04	5.39	4.90	5.32
1596	NASDAQ	CDMO	Fri, Aug 2, 2002	4.90	5.18	4.90	4.90
1595	NASDAQ	CDMO	Thu, Aug 1, 2002	5.11	5.11	4.76	4.97
1594	NASDAQ	CDMO	Wed, Jul 31, 2002	5.25	5.46	4.90	4.97
1593	NASDAQ	CDMO	Tue, Jul 30, 2002	5.39	5.60	4.62	5.25
1592	NASDAQ	CDMO	Mon, Jul 29, 2002	5.81	6.02	5.53	5.60
1591	NASDAQ	CDMO	Fri, Jul 26, 2002	5.95	6.16	5.53	5.81
1590	NASDAQ	CDMO	Thu, Jul 25, 2002	6.02	6.37	5.60	5.67
1589	NASDAQ	CDMO	Wed, Jul 24, 2002	5.39	6.16	5.39	6.02
1588	NASDAQ	CDMO	Tue, Jul 23, 2002	6.44	6.51	5.46	5.46
1587	NASDAQ	CDMO	Mon, Jul 22, 2002	5.67	6.02	5.60	5.81
1586	NASDAQ	CDMO	Fri, Jul 19, 2002	6.09	6.09	5.67	5.67
1585	NASDAQ	CDMO	Thu, Jul 18, 2002	6.44	6.58	5.95	5.95
1584	NASDAQ	CDMO	Wed, Jul 17, 2002	6.16	6.58	6.09	6.37
1583	NASDAQ	CDMO	Tue, Jul 16, 2002	6.58	6.58	6.23	6.37
1582	NASDAQ	CDMO	Mon, Jul 15, 2002	6.58	6.58	5.88	6.37
1581	NASDAQ	CDMO	Fri, Jul 12, 2002	6.72	6.93	6.30	6.30
1580	NASDAQ	CDMO	Thu, Jul 11, 2002	6.65	6.86	6.30	6.51
1579	NASDAQ	CDMO	Wed, Jul 10, 2002	7.07	7.07	6.37	6.51
1578	NASDAQ	CDMO	Tue, Jul 9, 2002	7.77	7.84	6.93	7.00
1577	NASDAQ	CDMO	Mon, Jul 8, 2002	7.77	7.98	7.42	7.49
1576	NASDAQ	CDMO	Fri, Jul 5, 2002	7.49	7.56	7.28	7.56
1575	NASDAQ	CDMO	Wed, Jul 3, 2002	7.00	7.63	6.86	7.63
1574	NASDAQ	CDMO	Tue, Jul 2, 2002	7.56	7.63	6.93	7.14
1573	NASDAQ	CDMO	Mon, Jul 1, 2002	8.12	8.75	7.35	7.35
1572	NASDAQ	CDMO	Fri, Jun 28, 2002	8.12	8.68	7.77	8.19
1571	NASDAQ	CDMO	Thu, Jun 27, 2002	8.54	8.82	7.63	8.19
1570	NASDAQ	CDMO	Wed, Jun 26, 2002	8.54	9.03	8.40	8.82
1569	NASDAQ	CDMO	Tue, Jun 25, 2002	9.03	9.59	8.89	9.31
1568	NASDAQ	CDMO	Mon, Jun 24, 2002	9.87	9.94	8.82	8.89
1567	NASDAQ	CDMO	Fri, Jun 21, 2002	10.85	10.92	9.80	9.87
1566	NASDAQ	CDMO	Thu, Jun 20, 2002	10.99	11.27	10.29	10.29
1565	NASDAQ	CDMO	Wed, Jun 19, 2002	10.50	12.95	10.43	10.92
1564	NASDAQ	CDMO	Tue, Jun 18, 2002	11.55	11.55	10.01	10.36
1563	NASDAQ	CDMO	Mon, Jun 17, 2002	10.29	11.06	10.15	10.71
1562	NASDAQ	CDMO	Fri, Jun 14, 2002	10.22	10.29	9.80	10.29
1561	NASDAQ	CDMO	Thu, Jun 13, 2002	10.15	10.50	9.80	9.87
1560	NASDAQ	CDMO	Wed, Jun 12, 2002	10.57	10.85	9.87	10.50
1559	NASDAQ	CDMO	Tue, Jun 11, 2002	11.20	11.83	10.50	10.50
1558	NASDAQ	CDMO	Mon, Jun 10, 2002	10.85	11.69	10.78	11.20
1557	NASDAQ	CDMO	Fri, Jun 7, 2002	9.80	10.71	9.73	10.71
1556	NASDAQ	CDMO	Thu, Jun 6, 2002	10.78	10.92	9.80	9.80
1555	NASDAQ	CDMO	Wed, Jun 5, 2002	10.71	11.06	10.50	10.78
1554	NASDAQ	CDMO	Tue, Jun 4, 2002	10.85	11.55	10.64	11.20
1553	NASDAQ	CDMO	Mon, Jun 3, 2002	11.55	11.83	10.85	10.85
1552	NASDAQ	CDMO	Fri, May 31, 2002	11.97	12.18	11.62	11.76
1551	NASDAQ	CDMO	Thu, May 30, 2002	12.81	12.81	11.55	12.11
1550	NASDAQ	CDMO	Wed, May 29, 2002	12.74	12.74	12.11	12.11
1549	NASDAQ	CDMO	Tue, May 28, 2002	12.81	12.95	11.69	12.67
1548	NASDAQ	CDMO	Fri, May 24, 2002	12.67	13.02	12.11	12.25
1547	NASDAQ	CDMO	Thu, May 23, 2002	12.95	12.95	11.83	12.60
1546	NASDAQ	CDMO	Wed, May 22, 2002	13.30	13.65	12.95	13.09
1545	NASDAQ	CDMO	Tue, May 21, 2002	13.44	14.28	12.81	13.30
1544	NASDAQ	CDMO	Mon, May 20, 2002	13.58	13.65	12.81	13.51
1543	NASDAQ	CDMO	Fri, May 17, 2002	14.07	14.21	13.58	13.65
1542	NASDAQ	CDMO	Thu, May 16, 2002	14.56	14.63	13.86	14.21
1541	NASDAQ	CDMO	Wed, May 15, 2002	13.79	14.49	13.65	14.42
1540	NASDAQ	CDMO	Tue, May 14, 2002	14.07	14.63	13.72	14.07
1539	NASDAQ	CDMO	Mon, May 13, 2002	14.35	14.63	13.30	13.93
1538	NASDAQ	CDMO	Fri, May 10, 2002	15.19	15.33	14.42	14.56
1537	NASDAQ	CDMO	Thu, May 9, 2002	15.68	15.82	14.91	15.61
1536	NASDAQ	CDMO	Wed, May 8, 2002	14.07	16.03	14.07	15.75
1535	NASDAQ	CDMO	Tue, May 7, 2002	14.00	14.98	13.72	14.28
1534	NASDAQ	CDMO	Mon, May 6, 2002	13.51	14.49	12.81	13.72
1533	NASDAQ	CDMO	Fri, May 3, 2002	14.91	14.98	13.37	13.37
1532	NASDAQ	CDMO	Thu, May 2, 2002	13.86	15.40	13.79	14.70
1531	NASDAQ	CDMO	Wed, May 1, 2002	11.97	13.93	11.97	13.51
1530	NASDAQ	CDMO	Tue, Apr 30, 2002	11.62	11.90	11.13	11.90
1529	NASDAQ	CDMO	Mon, Apr 29, 2002	11.20	11.27	10.50	11.13
1528	NASDAQ	CDMO	Fri, Apr 26, 2002	11.55	12.04	11.06	11.20
1527	NASDAQ	CDMO	Thu, Apr 25, 2002	11.34	12.25	11.27	11.90
1526	NASDAQ	CDMO	Wed, Apr 24, 2002	12.25	12.60	11.76	11.83
1525	NASDAQ	CDMO	Tue, Apr 23, 2002	12.11	12.81	11.76	12.39
1524	NASDAQ	CDMO	Mon, Apr 22, 2002	13.16	13.23	10.50	12.04
1523	NASDAQ	CDMO	Fri, Apr 19, 2002	13.93	14.00	13.23	13.37
1522	NASDAQ	CDMO	Thu, Apr 18, 2002	14.28	14.28	13.65	14.00
1521	NASDAQ	CDMO	Wed, Apr 17, 2002	14.56	14.84	14.21	14.28
1520	NASDAQ	CDMO	Tue, Apr 16, 2002	14.98	15.05	14.00	14.63
1519	NASDAQ	CDMO	Mon, Apr 15, 2002	14.77	15.05	14.21	14.35
1518	NASDAQ	CDMO	Fri, Apr 12, 2002	14.35	14.98	14.21	14.84
1517	NASDAQ	CDMO	Thu, Apr 11, 2002	14.98	15.33	14.07	14.14
1516	NASDAQ	CDMO	Wed, Apr 10, 2002	14.56	15.40	14.00	14.84
1515	NASDAQ	CDMO	Tue, Apr 9, 2002	14.00	15.05	13.79	14.42
1514	NASDAQ	CDMO	Mon, Apr 8, 2002	14.21	14.42	13.65	13.93
1513	NASDAQ	CDMO	Fri, Apr 5, 2002	14.63	14.98	14.07	14.14
1512	NASDAQ	CDMO	Thu, Apr 4, 2002	15.05	15.05	14.49	14.84
1511	NASDAQ	CDMO	Wed, Apr 3, 2002	15.33	15.47	14.70	15.12
1510	NASDAQ	CDMO	Tue, Apr 2, 2002	15.40	16.03	15.05	15.19
1509	NASDAQ	CDMO	Mon, Apr 1, 2002	15.12	15.75	14.35	15.47
1508	NASDAQ	CDMO	Thu, Mar 28, 2002	15.68	16.24	15.12	15.19
1507	NASDAQ	CDMO	Wed, Mar 27, 2002	15.68	16.66	15.47	16.31
1506	NASDAQ	CDMO	Tue, Mar 26, 2002	15.68	16.80	15.19	15.68
1505	NASDAQ	CDMO	Mon, Mar 25, 2002	16.17	16.17	15.47	15.47
1504	NASDAQ	CDMO	Fri, Mar 22, 2002	16.73	16.80	15.05	16.24
1503	NASDAQ	CDMO	Thu, Mar 21, 2002	17.85	17.85	15.75	16.10
1502	NASDAQ	CDMO	Wed, Mar 20, 2002	18.90	18.97	17.50	17.50
1501	NASDAQ	CDMO	Tue, Mar 19, 2002	18.83	19.74	18.83	18.90
1500	NASDAQ	CDMO	Mon, Mar 18, 2002	18.90	19.60	17.92	19.39
1499	NASDAQ	CDMO	Fri, Mar 15, 2002	18.48	19.04	18.20	18.76
1498	NASDAQ	CDMO	Thu, Mar 14, 2002	19.18	19.53	18.76	18.97
1497	NASDAQ	CDMO	Wed, Mar 13, 2002	18.97	19.04	17.50	18.83
1496	NASDAQ	CDMO	Tue, Mar 12, 2002	18.55	19.25	18.55	18.97
1495	NASDAQ	CDMO	Mon, Mar 11, 2002	19.95	20.30	18.69	19.53
1494	NASDAQ	CDMO	Fri, Mar 8, 2002	18.97	20.16	18.83	20.09
1493	NASDAQ	CDMO	Thu, Mar 7, 2002	17.36	18.83	17.15	18.83
1492	NASDAQ	CDMO	Wed, Mar 6, 2002	16.03	17.50	15.89	17.36
1491	NASDAQ	CDMO	Tue, Mar 5, 2002	16.38	16.80	15.40	16.31
1490	NASDAQ	CDMO	Mon, Mar 4, 2002	15.89	16.87	15.75	16.31
1489	NASDAQ	CDMO	Fri, Mar 1, 2002	14.91	15.96	14.70	15.89
1488	NASDAQ	CDMO	Thu, Feb 28, 2002	15.26	15.33	14.70	14.70
1487	NASDAQ	CDMO	Wed, Feb 27, 2002	14.84	15.68	14.42	15.33
1486	NASDAQ	CDMO	Tue, Feb 26, 2002	15.19	15.19	14.49	14.70
1485	NASDAQ	CDMO	Mon, Feb 25, 2002	15.33	15.33	14.42	15.19
1484	NASDAQ	CDMO	Fri, Feb 22, 2002	14.63	15.33	14.07	15.12
1483	NASDAQ	CDMO	Thu, Feb 21, 2002	15.40	16.10	14.49	14.56
1482	NASDAQ	CDMO	Wed, Feb 20, 2002	15.47	15.75	14.84	15.61
1481	NASDAQ	CDMO	Tue, Feb 19, 2002	15.89	16.80	15.47	15.61
1480	NASDAQ	CDMO	Fri, Feb 15, 2002	15.40	16.24	14.00	15.89
1479	NASDAQ	CDMO	Thu, Feb 14, 2002	15.96	16.31	15.40	15.40
1478	NASDAQ	CDMO	Wed, Feb 13, 2002	16.31	16.52	15.75	15.96
1477	NASDAQ	CDMO	Tue, Feb 12, 2002	17.43	17.50	16.10	16.45
1476	NASDAQ	CDMO	Mon, Feb 11, 2002	16.94	18.13	16.80	17.15
1475	NASDAQ	CDMO	Fri, Feb 8, 2002	14.77	17.01	14.63	16.73
1474	NASDAQ	CDMO	Thu, Feb 7, 2002	15.40	15.47	14.56	14.98
1473	NASDAQ	CDMO	Wed, Feb 6, 2002	16.66	16.73	14.70	15.68
1472	NASDAQ	CDMO	Tue, Feb 5, 2002	18.20	18.20	16.31	16.52
1471	NASDAQ	CDMO	Mon, Feb 4, 2002	18.62	18.97	17.50	17.64
1470	NASDAQ	CDMO	Fri, Feb 1, 2002	19.11	19.53	18.55	18.90
1469	NASDAQ	CDMO	Thu, Jan 31, 2002	19.81	19.95	19.25	19.25
1468	NASDAQ	CDMO	Wed, Jan 30, 2002	19.81	19.95	18.62	19.81
1467	NASDAQ	CDMO	Tue, Jan 29, 2002	18.97	20.51	18.20	18.62
1466	NASDAQ	CDMO	Mon, Jan 28, 2002	17.50	18.20	16.80	17.64
1465	NASDAQ	CDMO	Fri, Jan 25, 2002	17.15	18.55	17.15	17.50
1464	NASDAQ	CDMO	Thu, Jan 24, 2002	17.36	17.85	16.87	17.29
1463	NASDAQ	CDMO	Wed, Jan 23, 2002	19.46	19.60	15.61	17.99
1462	NASDAQ	CDMO	Tue, Jan 22, 2002	20.72	20.79	19.46	19.53
1461	NASDAQ	CDMO	Fri, Jan 18, 2002	20.44	21.35	19.88	20.51
1460	NASDAQ	CDMO	Thu, Jan 17, 2002	20.93	21.21	19.74	20.65
1459	NASDAQ	CDMO	Wed, Jan 16, 2002	21.21	21.49	20.30	20.30
1458	NASDAQ	CDMO	Tue, Jan 15, 2002	22.68	22.68	21.14	21.63
1457	NASDAQ	CDMO	Mon, Jan 14, 2002	20.86	22.75	19.88	22.68
1456	NASDAQ	CDMO	Fri, Jan 11, 2002	21.07	21.70	21.00	21.00
1455	NASDAQ	CDMO	Thu, Jan 10, 2002	21.56	21.91	21.00	21.42
1454	NASDAQ	CDMO	Wed, Jan 9, 2002	22.33	23.03	21.63	21.70
1453	NASDAQ	CDMO	Tue, Jan 8, 2002	20.37	22.40	20.30	22.33
1452	NASDAQ	CDMO	Mon, Jan 7, 2002	21.07	21.49	20.51	20.93
1451	NASDAQ	CDMO	Fri, Jan 4, 2002	22.40	22.54	20.51	21.63
1450	NASDAQ	CDMO	Thu, Jan 3, 2002	24.08	24.29	22.68	22.96
1449	NASDAQ	CDMO	Wed, Jan 2, 2002	24.22	24.43	23.31	24.08
1448	NASDAQ	CDMO	Mon, Dec 31, 2001	24.36	24.43	23.45	24.01
1447	NASDAQ	CDMO	Fri, Dec 28, 2001	23.87	24.43	23.10	23.87
1446	NASDAQ	CDMO	Thu, Dec 27, 2001	22.75	24.50	22.75	24.08
1445	NASDAQ	CDMO	Wed, Dec 26, 2001	23.94	24.36	22.82	22.82
1444	NASDAQ	CDMO	Mon, Dec 24, 2001	24.01	24.85	23.80	24.01
1443	NASDAQ	CDMO	Fri, Dec 21, 2001	24.08	24.92	23.31	24.29
1442	NASDAQ	CDMO	Thu, Dec 20, 2001	24.43	24.50	21.42	23.31
1441	NASDAQ	CDMO	Wed, Dec 19, 2001	24.29	25.83	23.45	24.71
1440	NASDAQ	CDMO	Tue, Dec 18, 2001	22.54	24.92	22.19	24.43
1439	NASDAQ	CDMO	Mon, Dec 17, 2001	21.14	23.31	20.79	21.98
1438	NASDAQ	CDMO	Fri, Dec 14, 2001	21.35	22.05	19.67	21.35
1437	NASDAQ	CDMO	Thu, Dec 13, 2001	21.35	24.43	19.95	21.14
1436	NASDAQ	CDMO	Wed, Dec 12, 2001	18.48	22.96	18.34	22.75
1435	NASDAQ	CDMO	Tue, Dec 11, 2001	27.58	27.58	21.35	21.84
1434	NASDAQ	CDMO	Mon, Dec 10, 2001	27.30	28.00	23.80	27.58
1433	NASDAQ	CDMO	Fri, Dec 7, 2001	17.43	23.87	17.08	23.87
1432	NASDAQ	CDMO	Thu, Dec 6, 2001	16.59	17.36	16.52	17.29
1431	NASDAQ	CDMO	Wed, Dec 5, 2001	15.47	17.36	15.26	17.36
1430	NASDAQ	CDMO	Tue, Dec 4, 2001	14.35	15.47	14.35	15.47
1429	NASDAQ	CDMO	Mon, Dec 3, 2001	14.00	15.33	14.00	14.28
1428	NASDAQ	CDMO	Fri, Nov 30, 2001	14.56	15.40	14.14	14.21
1427	NASDAQ	CDMO	Thu, Nov 29, 2001	14.70	14.77	13.86	14.70
1426	NASDAQ	CDMO	Wed, Nov 28, 2001	15.33	15.54	13.65	14.56
1425	NASDAQ	CDMO	Tue, Nov 27, 2001	14.77	15.54	14.35	14.91
1424	NASDAQ	CDMO	Mon, Nov 26, 2001	13.51	14.77	13.16	14.70
1423	NASDAQ	CDMO	Fri, Nov 23, 2001	12.74	13.30	12.60	13.23
1422	NASDAQ	CDMO	Wed, Nov 21, 2001	11.76	12.81	11.27	12.60
1421	NASDAQ	CDMO	Tue, Nov 20, 2001	13.09	13.16	11.55	11.83
1420	NASDAQ	CDMO	Mon, Nov 19, 2001	11.62	13.16	11.13	13.16
1419	NASDAQ	CDMO	Fri, Nov 16, 2001	12.25	12.25	11.06	11.41
1418	NASDAQ	CDMO	Thu, Nov 15, 2001	11.20	12.25	10.85	12.04
1417	NASDAQ	CDMO	Wed, Nov 14, 2001	10.50	11.20	10.22	11.20
1416	NASDAQ	CDMO	Tue, Nov 13, 2001	10.08	10.43	10.01	10.43
1415	NASDAQ	CDMO	Mon, Nov 12, 2001	10.08	10.22	9.52	9.94
1414	NASDAQ	CDMO	Fri, Nov 9, 2001	9.45	10.22	9.45	9.80
1413	NASDAQ	CDMO	Thu, Nov 8, 2001	10.36	10.43	9.24	10.01
1412	NASDAQ	CDMO	Wed, Nov 7, 2001	10.22	10.36	10.08	10.22
1411	NASDAQ	CDMO	Tue, Nov 6, 2001	10.22	10.43	9.80	10.29
1410	NASDAQ	CDMO	Mon, Nov 5, 2001	9.59	10.50	9.45	10.36
1409	NASDAQ	CDMO	Fri, Nov 2, 2001	10.22	10.22	9.24	9.24
1408	NASDAQ	CDMO	Thu, Nov 1, 2001	10.15	10.29	9.73	10.29
1407	NASDAQ	CDMO	Wed, Oct 31, 2001	9.66	9.94	9.45	9.87
1406	NASDAQ	CDMO	Tue, Oct 30, 2001	9.87	9.87	8.75	9.52
1405	NASDAQ	CDMO	Mon, Oct 29, 2001	10.92	10.92	9.66	9.73
1404	NASDAQ	CDMO	Fri, Oct 26, 2001	10.43	11.20	10.43	10.78
1403	NASDAQ	CDMO	Thu, Oct 25, 2001	10.50	10.85	10.29	10.50
1402	NASDAQ	CDMO	Wed, Oct 24, 2001	10.85	10.85	10.29	10.50
1401	NASDAQ	CDMO	Tue, Oct 23, 2001	10.85	11.48	10.57	10.71
1400	NASDAQ	CDMO	Mon, Oct 22, 2001	10.43	11.06	10.36	10.78
1399	NASDAQ	CDMO	Fri, Oct 19, 2001	10.22	10.50	9.80	10.22
1398	NASDAQ	CDMO	Thu, Oct 18, 2001	11.27	11.27	10.43	10.92
1397	NASDAQ	CDMO	Wed, Oct 17, 2001	11.34	11.97	10.99	11.06
1396	NASDAQ	CDMO	Tue, Oct 16, 2001	9.45	11.20	9.24	10.99
1395	NASDAQ	CDMO	Mon, Oct 15, 2001	9.73	9.80	8.82	9.31
1394	NASDAQ	CDMO	Fri, Oct 12, 2001	10.29	10.50	9.24	9.73
1393	NASDAQ	CDMO	Thu, Oct 11, 2001	14.00	14.00	10.36	11.06
1392	NASDAQ	CDMO	Wed, Oct 10, 2001	6.30	13.30	6.30	12.46
1391	NASDAQ	CDMO	Tue, Oct 9, 2001	6.51	6.65	6.09	6.16
1390	NASDAQ	CDMO	Mon, Oct 8, 2001	6.30	6.79	6.30	6.65
1389	NASDAQ	CDMO	Fri, Oct 5, 2001	7.00	7.07	6.65	6.79
1388	NASDAQ	CDMO	Thu, Oct 4, 2001	6.86	7.28	6.86	7.07
1387	NASDAQ	CDMO	Wed, Oct 3, 2001	6.65	6.86	6.51	6.86
1386	NASDAQ	CDMO	Tue, Oct 2, 2001	6.58	6.86	6.44	6.79
1385	NASDAQ	CDMO	Mon, Oct 1, 2001	6.79	7.00	6.37	6.58
1384	NASDAQ	CDMO	Fri, Sep 28, 2001	7.00	7.21	6.51	6.93
1383	NASDAQ	CDMO	Thu, Sep 27, 2001	6.37	6.86	6.23	6.86
1382	NASDAQ	CDMO	Wed, Sep 26, 2001	7.00	7.07	6.30	6.30
1381	NASDAQ	CDMO	Tue, Sep 25, 2001	7.35	7.42	6.79	7.00
1380	NASDAQ	CDMO	Mon, Sep 24, 2001	6.93	7.42	6.65	7.35
1379	NASDAQ	CDMO	Fri, Sep 21, 2001	6.09	7.00	6.09	6.79
1378	NASDAQ	CDMO	Thu, Sep 20, 2001	6.93	7.14	6.37	7.00
1377	NASDAQ	CDMO	Wed, Sep 19, 2001	7.14	7.35	6.51	7.00
1376	NASDAQ	CDMO	Tue, Sep 18, 2001	7.70	8.05	7.14	7.14
1375	NASDAQ	CDMO	Mon, Sep 17, 2001	5.88	8.61	5.88	7.35
1374	NASDAQ	CDMO	Mon, Sep 10, 2001	9.45	10.01	8.47	8.68
1373	NASDAQ	CDMO	Fri, Sep 7, 2001	10.29	10.36	9.24	9.45
1372	NASDAQ	CDMO	Thu, Sep 6, 2001	10.08	10.50	10.08	10.15
1371	NASDAQ	CDMO	Wed, Sep 5, 2001	10.57	10.71	9.59	9.94
1370	NASDAQ	CDMO	Tue, Sep 4, 2001	10.71	11.20	10.64	10.71
1369	NASDAQ	CDMO	Fri, Aug 31, 2001	10.57	11.06	10.57	10.71
1368	NASDAQ	CDMO	Thu, Aug 30, 2001	11.13	11.20	10.43	10.71
1367	NASDAQ	CDMO	Wed, Aug 29, 2001	11.90	11.97	11.13	11.27
1366	NASDAQ	CDMO	Tue, Aug 28, 2001	12.25	12.32	11.69	11.90
1365	NASDAQ	CDMO	Mon, Aug 27, 2001	11.97	12.60	11.90	12.11
1364	NASDAQ	CDMO	Fri, Aug 24, 2001	11.27	12.53	11.20	12.04
1363	NASDAQ	CDMO	Thu, Aug 23, 2001	10.57	12.25	10.57	11.34
1362	NASDAQ	CDMO	Wed, Aug 22, 2001	12.18	12.25	11.48	11.48
1361	NASDAQ	CDMO	Tue, Aug 21, 2001	12.74	13.30	11.90	11.97
1360	NASDAQ	CDMO	Mon, Aug 20, 2001	13.37	13.58	12.60	12.60
1359	NASDAQ	CDMO	Fri, Aug 17, 2001	13.37	13.58	12.95	13.58
1358	NASDAQ	CDMO	Thu, Aug 16, 2001	13.37	13.58	12.81	13.16
1357	NASDAQ	CDMO	Wed, Aug 15, 2001	14.00	14.00	13.23	13.44
1356	NASDAQ	CDMO	Tue, Aug 14, 2001	13.44	14.35	13.30	14.00
1355	NASDAQ	CDMO	Mon, Aug 13, 2001	13.51	13.65	13.16	13.37
1354	NASDAQ	CDMO	Fri, Aug 10, 2001	13.44	13.79	13.09	13.30
1353	NASDAQ	CDMO	Thu, Aug 9, 2001	13.93	13.93	13.37	13.65
1352	NASDAQ	CDMO	Wed, Aug 8, 2001	14.07	14.28	13.23	13.72
1351	NASDAQ	CDMO	Tue, Aug 7, 2001	14.49	14.63	14.00	14.00
1350	NASDAQ	CDMO	Mon, Aug 6, 2001	14.00	14.70	14.00	14.35
1349	NASDAQ	CDMO	Fri, Aug 3, 2001	14.35	14.70	14.00	14.07
1348	NASDAQ	CDMO	Thu, Aug 2, 2001	15.47	15.47	14.42	14.42
1347	NASDAQ	CDMO	Wed, Aug 1, 2001	14.42	15.61	14.42	15.05
1346	NASDAQ	CDMO	Tue, Jul 31, 2001	15.75	15.75	14.28	14.35
1345	NASDAQ	CDMO	Mon, Jul 30, 2001	15.19	16.03	15.12	15.47
1344	NASDAQ	CDMO	Fri, Jul 27, 2001	16.03	16.10	15.26	15.40
1343	NASDAQ	CDMO	Thu, Jul 26, 2001	16.31	16.52	14.98	16.03
1342	NASDAQ	CDMO	Wed, Jul 25, 2001	15.19	16.38	14.84	16.31
1341	NASDAQ	CDMO	Tue, Jul 24, 2001	14.91	15.40	14.84	14.98
1340	NASDAQ	CDMO	Mon, Jul 23, 2001	14.00	15.40	13.72	14.91
1339	NASDAQ	CDMO	Fri, Jul 20, 2001	14.21	14.35	13.93	14.28
1338	NASDAQ	CDMO	Thu, Jul 19, 2001	14.70	15.05	14.07	14.35
1337	NASDAQ	CDMO	Wed, Jul 18, 2001	15.47	15.54	13.65	14.49
1336	NASDAQ	CDMO	Tue, Jul 17, 2001	13.44	15.68	13.16	15.33
1335	NASDAQ	CDMO	Mon, Jul 16, 2001	14.14	14.14	13.37	13.44
1334	NASDAQ	CDMO	Fri, Jul 13, 2001	14.28	14.49	13.65	14.00
1333	NASDAQ	CDMO	Thu, Jul 12, 2001	14.42	14.70	14.14	14.49
1332	NASDAQ	CDMO	Wed, Jul 11, 2001	14.42	14.91	14.00	14.35
1331	NASDAQ	CDMO	Tue, Jul 10, 2001	15.12	15.26	14.42	14.42
1330	NASDAQ	CDMO	Mon, Jul 9, 2001	15.40	15.47	14.42	15.05
1329	NASDAQ	CDMO	Fri, Jul 6, 2001	16.52	16.52	15.05	15.26
1328	NASDAQ	CDMO	Thu, Jul 5, 2001	17.64	17.71	16.31	16.31
1327	NASDAQ	CDMO	Tue, Jul 3, 2001	17.71	17.85	17.22	17.50
1326	NASDAQ	CDMO	Mon, Jul 2, 2001	20.09	20.09	17.01	17.78
1325	NASDAQ	CDMO	Fri, Jun 29, 2001	14.84	23.52	14.07	18.41
1324	NASDAQ	CDMO	Thu, Jun 28, 2001	16.38	16.45	14.77	14.91
1323	NASDAQ	CDMO	Wed, Jun 27, 2001	17.22	17.29	16.31	16.59
1322	NASDAQ	CDMO	Tue, Jun 26, 2001	17.29	17.50	16.17	17.15
1321	NASDAQ	CDMO	Mon, Jun 25, 2001	18.27	18.41	17.15	17.22
1320	NASDAQ	CDMO	Fri, Jun 22, 2001	18.34	18.55	17.29	17.57
1319	NASDAQ	CDMO	Thu, Jun 21, 2001	17.43	18.62	17.22	18.13
1318	NASDAQ	CDMO	Wed, Jun 20, 2001	16.87	18.69	16.10	17.22
1317	NASDAQ	CDMO	Tue, Jun 19, 2001	16.87	18.55	16.59	16.80
1316	NASDAQ	CDMO	Mon, Jun 18, 2001	15.68	16.45	14.35	16.38
1315	NASDAQ	CDMO	Fri, Jun 15, 2001	16.10	16.17	14.70	15.82
1314	NASDAQ	CDMO	Thu, Jun 14, 2001	15.96	15.96	13.58	15.12
1313	NASDAQ	CDMO	Wed, Jun 13, 2001	13.44	16.59	13.30	15.54
1312	NASDAQ	CDMO	Tue, Jun 12, 2001	12.32	13.37	12.18	13.09
1311	NASDAQ	CDMO	Mon, Jun 11, 2001	12.74	12.95	12.39	12.60
1310	NASDAQ	CDMO	Fri, Jun 8, 2001	13.23	13.23	11.97	12.53
1309	NASDAQ	CDMO	Thu, Jun 7, 2001	12.60	12.74	11.97	12.67
1308	NASDAQ	CDMO	Wed, Jun 6, 2001	12.60	12.81	12.04	12.81
1307	NASDAQ	CDMO	Tue, Jun 5, 2001	11.83	12.88	11.55	12.60
1306	NASDAQ	CDMO	Mon, Jun 4, 2001	12.46	12.53	11.69	11.90
1305	NASDAQ	CDMO	Fri, Jun 1, 2001	12.88	12.95	11.83	12.39
1304	NASDAQ	CDMO	Thu, May 31, 2001	11.55	12.81	11.48	12.53
1303	NASDAQ	CDMO	Wed, May 30, 2001	11.97	11.97	10.92	11.48
1302	NASDAQ	CDMO	Tue, May 29, 2001	13.51	13.65	10.92	11.97
1301	NASDAQ	CDMO	Fri, May 25, 2001	14.56	14.70	13.30	13.44
1300	NASDAQ	CDMO	Thu, May 24, 2001	11.90	14.00	11.69	13.93
1299	NASDAQ	CDMO	Wed, May 23, 2001	8.75	10.50	8.68	10.08
1298	NASDAQ	CDMO	Tue, May 22, 2001	9.10	9.17	8.47	8.47
1297	NASDAQ	CDMO	Mon, May 21, 2001	9.17	9.17	8.82	9.03
1296	NASDAQ	CDMO	Fri, May 18, 2001	9.24	9.38	8.82	8.89
1295	NASDAQ	CDMO	Thu, May 17, 2001	9.45	9.80	9.10	9.31
1294	NASDAQ	CDMO	Wed, May 16, 2001	9.59	9.59	9.38	9.45
1293	NASDAQ	CDMO	Tue, May 15, 2001	10.50	10.57	9.52	9.59
1292	NASDAQ	CDMO	Mon, May 14, 2001	9.66	10.99	9.59	10.22
1291	NASDAQ	CDMO	Fri, May 11, 2001	10.64	10.99	9.24	10.01
1290	NASDAQ	CDMO	Thu, May 10, 2001	9.94	10.85	9.73	10.50
1289	NASDAQ	CDMO	Wed, May 9, 2001	9.10	9.87	9.03	9.52
1288	NASDAQ	CDMO	Tue, May 8, 2001	8.96	9.31	8.89	9.10
1287	NASDAQ	CDMO	Mon, May 7, 2001	8.75	9.10	8.68	8.96
1286	NASDAQ	CDMO	Fri, May 4, 2001	8.75	8.82	8.54	8.75
1285	NASDAQ	CDMO	Thu, May 3, 2001	8.96	9.03	8.54	8.96
1284	NASDAQ	CDMO	Wed, May 2, 2001	9.45	9.52	9.03	9.17
1283	NASDAQ	CDMO	Tue, May 1, 2001	9.59	9.73	9.10	9.38
1282	NASDAQ	CDMO	Mon, Apr 30, 2001	9.87	10.01	9.45	9.45
1281	NASDAQ	CDMO	Fri, Apr 27, 2001	9.66	9.80	9.45	9.66
1280	NASDAQ	CDMO	Thu, Apr 26, 2001	9.80	10.01	9.59	9.59
1279	NASDAQ	CDMO	Wed, Apr 25, 2001	10.01	10.01	9.59	9.73
1278	NASDAQ	CDMO	Tue, Apr 24, 2001	9.31	10.15	9.31	10.08
1277	NASDAQ	CDMO	Mon, Apr 23, 2001	9.59	9.73	9.24	9.24
1276	NASDAQ	CDMO	Fri, Apr 20, 2001	9.94	10.01	9.03	9.38
1275	NASDAQ	CDMO	Thu, Apr 19, 2001	10.78	11.55	9.80	9.87
1274	NASDAQ	CDMO	Wed, Apr 18, 2001	9.45	11.06	9.38	10.92
1273	NASDAQ	CDMO	Tue, Apr 17, 2001	8.89	9.10	8.40	9.03
1272	NASDAQ	CDMO	Mon, Apr 16, 2001	9.17	9.66	8.82	8.82
1271	NASDAQ	CDMO	Thu, Apr 12, 2001	8.96	9.87	8.82	9.66
1270	NASDAQ	CDMO	Wed, Apr 11, 2001	8.96	9.10	8.54	9.10
1269	NASDAQ	CDMO	Tue, Apr 10, 2001	8.47	8.82	8.40	8.68
1268	NASDAQ	CDMO	Mon, Apr 9, 2001	8.47	9.03	8.26	8.47
1267	NASDAQ	CDMO	Fri, Apr 6, 2001	8.75	8.75	8.09	8.31
1266	NASDAQ	CDMO	Thu, Apr 5, 2001	8.20	8.53	7.66	8.53
1265	NASDAQ	CDMO	Wed, Apr 4, 2001	8.31	8.75	7.44	7.66
1264	NASDAQ	CDMO	Tue, Apr 3, 2001	9.19	9.52	8.09	8.09
1263	NASDAQ	CDMO	Mon, Apr 2, 2001	10.94	11.81	9.41	9.41
1262	NASDAQ	CDMO	Fri, Mar 30, 2001	8.86	10.28	8.31	10.28
1261	NASDAQ	CDMO	Thu, Mar 29, 2001	7.88	8.97	7.88	8.75
1260	NASDAQ	CDMO	Wed, Mar 28, 2001	8.09	8.53	7.88	8.09
1259	NASDAQ	CDMO	Tue, Mar 27, 2001	8.75	8.97	8.09	8.53
1258	NASDAQ	CDMO	Mon, Mar 26, 2001	8.09	9.19	8.09	8.75
1257	NASDAQ	CDMO	Fri, Mar 23, 2001	8.86	9.19	8.31	8.75
1256	NASDAQ	CDMO	Thu, Mar 22, 2001	8.86	8.97	7.44	8.75
1255	NASDAQ	CDMO	Wed, Mar 21, 2001	8.75	9.19	8.09	8.97
1254	NASDAQ	CDMO	Tue, Mar 20, 2001	9.63	10.06	8.31	8.75
1253	NASDAQ	CDMO	Mon, Mar 19, 2001	8.53	9.41	7.88	9.19
1252	NASDAQ	CDMO	Fri, Mar 16, 2001	8.97	9.19	8.31	8.31
1251	NASDAQ	CDMO	Thu, Mar 15, 2001	9.63	9.63	8.75	8.75
1250	NASDAQ	CDMO	Wed, Mar 14, 2001	8.97	9.63	8.75	8.97
1249	NASDAQ	CDMO	Tue, Mar 13, 2001	9.73	10.06	8.97	9.41
1248	NASDAQ	CDMO	Mon, Mar 12, 2001	9.84	10.06	9.19	9.63
1247	NASDAQ	CDMO	Fri, Mar 9, 2001	10.50	10.72	9.84	10.06
1246	NASDAQ	CDMO	Thu, Mar 8, 2001	10.83	11.16	10.50	10.50
1245	NASDAQ	CDMO	Wed, Mar 7, 2001	11.48	11.59	10.72	10.72
1244	NASDAQ	CDMO	Tue, Mar 6, 2001	11.16	11.59	10.06	11.59
1243	NASDAQ	CDMO	Mon, Mar 5, 2001	11.59	12.03	10.50	10.50
1242	NASDAQ	CDMO	Fri, Mar 2, 2001	10.28	11.59	9.63	10.94
1241	NASDAQ	CDMO	Thu, Mar 1, 2001	9.73	10.50	9.19	10.06
1240	NASDAQ	CDMO	Wed, Feb 28, 2001	10.50	11.38	9.63	9.63
1239	NASDAQ	CDMO	Tue, Feb 27, 2001	12.36	12.91	10.50	10.50
1238	NASDAQ	CDMO	Mon, Feb 26, 2001	12.25	13.56	10.72	12.25
1237	NASDAQ	CDMO	Fri, Feb 23, 2001	10.28	12.03	9.19	11.81
1236	NASDAQ	CDMO	Thu, Feb 22, 2001	10.28	11.59	9.84	10.06
1235	NASDAQ	CDMO	Wed, Feb 21, 2001	9.73	10.06	9.19	9.63
1234	NASDAQ	CDMO	Tue, Feb 20, 2001	11.48	11.48	9.63	10.06
1233	NASDAQ	CDMO	Fri, Feb 16, 2001	12.25	12.47	11.38	11.59
1232	NASDAQ	CDMO	Thu, Feb 15, 2001	13.34	13.56	12.25	12.47
1231	NASDAQ	CDMO	Wed, Feb 14, 2001	12.69	13.13	12.03	13.13
1230	NASDAQ	CDMO	Tue, Feb 13, 2001	12.25	13.78	11.38	11.81
1229	NASDAQ	CDMO	Mon, Feb 12, 2001	12.25	12.36	9.63	11.81
1228	NASDAQ	CDMO	Fri, Feb 9, 2001	12.80	13.13	12.25	12.47
1227	NASDAQ	CDMO	Thu, Feb 8, 2001	13.34	13.56	12.69	12.91
1226	NASDAQ	CDMO	Wed, Feb 7, 2001	13.78	13.78	12.69	12.69
1225	NASDAQ	CDMO	Tue, Feb 6, 2001	13.13	14.00	12.91	13.78
1224	NASDAQ	CDMO	Mon, Feb 5, 2001	13.34	13.56	12.69	13.34
1223	NASDAQ	CDMO	Fri, Feb 2, 2001	13.34	14.00	12.91	13.34
1222	NASDAQ	CDMO	Thu, Feb 1, 2001	13.78	14.00	12.47	13.34
1221	NASDAQ	CDMO	Wed, Jan 31, 2001	14.22	14.44	13.56	13.56
1220	NASDAQ	CDMO	Tue, Jan 30, 2001	14.33	14.44	13.56	14.00
1219	NASDAQ	CDMO	Mon, Jan 29, 2001	14.33	14.44	13.56	14.00
1218	NASDAQ	CDMO	Fri, Jan 26, 2001	14.66	14.88	13.56	14.22
1217	NASDAQ	CDMO	Thu, Jan 25, 2001	14.66	14.88	14.00	14.44
1216	NASDAQ	CDMO	Wed, Jan 24, 2001	14.22	14.88	14.00	14.22
1215	NASDAQ	CDMO	Tue, Jan 23, 2001	13.78	14.88	13.78	14.22
1214	NASDAQ	CDMO	Mon, Jan 22, 2001	15.31	15.31	13.56	14.44
1213	NASDAQ	CDMO	Fri, Jan 19, 2001	16.63	17.06	15.31	15.31
1212	NASDAQ	CDMO	Thu, Jan 18, 2001	16.41	17.28	15.53	16.63
1211	NASDAQ	CDMO	Wed, Jan 17, 2001	15.31	17.50	15.09	15.97
1210	NASDAQ	CDMO	Tue, Jan 16, 2001	14.22	15.53	14.22	15.31
1209	NASDAQ	CDMO	Fri, Jan 12, 2001	12.25	14.22	12.03	13.56
1208	NASDAQ	CDMO	Thu, Jan 11, 2001	12.69	12.91	10.94	12.25
1207	NASDAQ	CDMO	Wed, Jan 10, 2001	13.78	14.00	12.25	12.69
1206	NASDAQ	CDMO	Tue, Jan 9, 2001	15.31	15.31	12.47	13.78
1205	NASDAQ	CDMO	Mon, Jan 8, 2001	15.75	16.84	13.13	15.31
1204	NASDAQ	CDMO	Fri, Jan 5, 2001	19.25	20.13	12.25	15.31
1203	NASDAQ	CDMO	Thu, Jan 4, 2001	13.13	17.50	12.25	17.28
1202	NASDAQ	CDMO	Wed, Jan 3, 2001	8.53	12.25	8.09	12.03
1201	NASDAQ	CDMO	Tue, Jan 2, 2001	6.78	8.53	6.56	8.31
1200	NASDAQ	CDMO	Fri, Dec 29, 2000	6.78	7.00	5.47	6.56
1199	NASDAQ	CDMO	Thu, Dec 28, 2000	6.78	7.22	6.13	6.34
1198	NASDAQ	CDMO	Wed, Dec 27, 2000	6.67	7.22	6.56	7.00
1197	NASDAQ	CDMO	Tue, Dec 26, 2000	7.22	7.44	6.34	7.00
1196	NASDAQ	CDMO	Fri, Dec 22, 2000	6.56	7.44	2.63	7.22
1195	NASDAQ	CDMO	Thu, Dec 21, 2000	7.00	7.88	6.56	7.00
1194	NASDAQ	CDMO	Wed, Dec 20, 2000	8.31	8.75	7.00	7.22
1193	NASDAQ	CDMO	Tue, Dec 19, 2000	8.97	10.28	8.31	8.31
1192	NASDAQ	CDMO	Mon, Dec 18, 2000	9.73	10.50	8.53	8.97
1191	NASDAQ	CDMO	Fri, Dec 15, 2000	9.19	9.41	8.75	8.97
1190	NASDAQ	CDMO	Thu, Dec 14, 2000	9.84	10.06	8.97	9.41
1189	NASDAQ	CDMO	Wed, Dec 13, 2000	9.19	10.50	9.19	9.63
1188	NASDAQ	CDMO	Tue, Dec 12, 2000	9.63	9.84	9.19	9.19
1187	NASDAQ	CDMO	Mon, Dec 11, 2000	9.95	10.50	9.63	9.84
1186	NASDAQ	CDMO	Fri, Dec 8, 2000	10.50	11.38	9.63	10.28
1185	NASDAQ	CDMO	Thu, Dec 7, 2000	10.72	11.38	9.41	10.28
1184	NASDAQ	CDMO	Wed, Dec 6, 2000	12.25	12.25	10.50	10.94
1183	NASDAQ	CDMO	Tue, Dec 5, 2000	9.95	12.25	8.97	12.03
1182	NASDAQ	CDMO	Mon, Dec 4, 2000	9.63	10.28	8.75	8.75
1181	NASDAQ	CDMO	Fri, Dec 1, 2000	10.50	10.50	9.63	9.84
1180	NASDAQ	CDMO	Thu, Nov 30, 2000	10.28	10.72	8.97	9.63
1179	NASDAQ	CDMO	Wed, Nov 29, 2000	11.05	11.16	9.63	10.28
1178	NASDAQ	CDMO	Tue, Nov 28, 2000	12.91	12.91	9.63	9.63
1177	NASDAQ	CDMO	Mon, Nov 27, 2000	12.69	14.66	11.38	11.81
1176	NASDAQ	CDMO	Fri, Nov 24, 2000	9.84	11.38	9.63	10.94
1175	NASDAQ	CDMO	Wed, Nov 22, 2000	10.28	10.50	7.88	9.63
1174	NASDAQ	CDMO	Tue, Nov 21, 2000	12.25	12.47	10.50	10.94
1173	NASDAQ	CDMO	Mon, Nov 20, 2000	13.56	13.78	11.81	12.25
1172	NASDAQ	CDMO	Fri, Nov 17, 2000	13.78	14.44	13.56	13.78
1171	NASDAQ	CDMO	Thu, Nov 16, 2000	14.44	14.88	13.56	13.56
1170	NASDAQ	CDMO	Wed, Nov 15, 2000	14.88	15.31	14.00	14.00
1169	NASDAQ	CDMO	Tue, Nov 14, 2000	14.88	15.75	14.22	14.44
1168	NASDAQ	CDMO	Mon, Nov 13, 2000	14.44	14.66	13.56	14.00
1167	NASDAQ	CDMO	Fri, Nov 10, 2000	15.53	15.75	14.44	14.44
1166	NASDAQ	CDMO	Thu, Nov 9, 2000	16.41	16.63	15.53	15.53
1165	NASDAQ	CDMO	Wed, Nov 8, 2000	16.84	17.50	16.19	16.84
1164	NASDAQ	CDMO	Tue, Nov 7, 2000	17.94	18.16	16.41	17.50
1163	NASDAQ	CDMO	Mon, Nov 6, 2000	16.63	18.16	16.63	18.16
1162	NASDAQ	CDMO	Fri, Nov 3, 2000	16.95	17.28	16.19	16.41
1161	NASDAQ	CDMO	Thu, Nov 2, 2000	16.19	17.06	16.19	17.06
1160	NASDAQ	CDMO	Wed, Nov 1, 2000	16.63	16.84	16.19	16.19
1159	NASDAQ	CDMO	Tue, Oct 31, 2000	17.17	17.50	16.19	16.84
1158	NASDAQ	CDMO	Mon, Oct 30, 2000	17.50	17.94	16.19	16.19
1157	NASDAQ	CDMO	Fri, Oct 27, 2000	17.39	17.50	16.41	16.84
1156	NASDAQ	CDMO	Thu, Oct 26, 2000	16.63	17.50	15.97	16.84
1155	NASDAQ	CDMO	Wed, Oct 25, 2000	17.94	18.16	15.97	16.63
1154	NASDAQ	CDMO	Tue, Oct 24, 2000	19.36	19.47	17.50	17.94
1153	NASDAQ	CDMO	Mon, Oct 23, 2000	21.00	22.75	19.25	19.25
1152	NASDAQ	CDMO	Fri, Oct 20, 2000	15.31	17.06	15.09	16.84
1151	NASDAQ	CDMO	Thu, Oct 19, 2000	15.20	15.75	15.09	15.75
1150	NASDAQ	CDMO	Wed, Oct 18, 2000	14.00	15.31	13.56	14.44
1149	NASDAQ	CDMO	Tue, Oct 17, 2000	15.09	15.31	14.00	14.22
1148	NASDAQ	CDMO	Mon, Oct 16, 2000	14.98	15.53	14.00	15.31
1147	NASDAQ	CDMO	Fri, Oct 13, 2000	14.11	15.53	14.00	15.53
1146	NASDAQ	CDMO	Thu, Oct 12, 2000	14.88	16.19	14.00	14.00
1145	NASDAQ	CDMO	Wed, Oct 11, 2000	16.08	16.19	14.00	14.88
1144	NASDAQ	CDMO	Tue, Oct 10, 2000	16.84	16.84	15.75	16.19
1143	NASDAQ	CDMO	Mon, Oct 9, 2000	17.06	17.50	15.75	16.84
1142	NASDAQ	CDMO	Fri, Oct 6, 2000	17.83	17.94	16.63	17.06
1141	NASDAQ	CDMO	Thu, Oct 5, 2000	19.36	19.69	17.72	18.38
1140	NASDAQ	CDMO	Wed, Oct 4, 2000	20.56	20.78	18.59	18.81
1139	NASDAQ	CDMO	Tue, Oct 3, 2000	19.03	22.31	18.59	21.44
1138	NASDAQ	CDMO	Mon, Oct 2, 2000	17.39	19.25	17.06	18.81
1137	NASDAQ	CDMO	Fri, Sep 29, 2000	16.84	17.50	16.63	17.06
1136	NASDAQ	CDMO	Thu, Sep 28, 2000	16.19	17.06	15.97	17.06
1135	NASDAQ	CDMO	Wed, Sep 27, 2000	17.94	17.94	15.75	15.75
1134	NASDAQ	CDMO	Tue, Sep 26, 2000	18.59	19.03	16.63	17.06
1133	NASDAQ	CDMO	Mon, Sep 25, 2000	19.03	20.13	18.59	18.59
1132	NASDAQ	CDMO	Fri, Sep 22, 2000	19.25	19.69	18.59	19.25
1131	NASDAQ	CDMO	Thu, Sep 21, 2000	19.91	20.13	19.47	19.69
1130	NASDAQ	CDMO	Wed, Sep 20, 2000	19.69	20.56	19.25	20.13
1129	NASDAQ	CDMO	Tue, Sep 19, 2000	21.22	21.44	19.25	19.91
1128	NASDAQ	CDMO	Mon, Sep 18, 2000	24.28	24.50	20.56	21.00
1127	NASDAQ	CDMO	Fri, Sep 15, 2000	22.53	24.94	21.66	22.97
1126	NASDAQ	CDMO	Thu, Sep 14, 2000	19.91	21.00	19.69	20.78
1125	NASDAQ	CDMO	Wed, Sep 13, 2000	20.02	20.13	19.47	19.47
1124	NASDAQ	CDMO	Tue, Sep 12, 2000	20.78	20.78	19.69	19.91
1123	NASDAQ	CDMO	Mon, Sep 11, 2000	19.91	20.56	19.25	20.13
1122	NASDAQ	CDMO	Fri, Sep 8, 2000	20.56	20.78	18.38	19.03
1121	NASDAQ	CDMO	Thu, Sep 7, 2000	21.77	21.88	20.13	20.34
1120	NASDAQ	CDMO	Wed, Sep 6, 2000	19.69	21.66	18.81	21.22
1119	NASDAQ	CDMO	Tue, Sep 5, 2000	20.78	21.00	19.25	19.25
1118	NASDAQ	CDMO	Fri, Sep 1, 2000	19.91	20.56	19.25	19.91
1117	NASDAQ	CDMO	Thu, Aug 31, 2000	19.69	20.13	18.38	19.47
1116	NASDAQ	CDMO	Wed, Aug 30, 2000	21.33	21.88	19.69	20.78
1115	NASDAQ	CDMO	Tue, Aug 29, 2000	24.50	24.94	21.00	21.22
1114	NASDAQ	CDMO	Mon, Aug 28, 2000	20.23	24.72	20.13	24.28
1113	NASDAQ	CDMO	Fri, Aug 25, 2000	19.58	20.13	18.38	20.13
1112	NASDAQ	CDMO	Thu, Aug 24, 2000	17.72	20.56	17.50	19.69
1111	NASDAQ	CDMO	Wed, Aug 23, 2000	18.16	18.38	17.28	17.50
1110	NASDAQ	CDMO	Tue, Aug 22, 2000	20.13	20.13	17.28	19.03
1109	NASDAQ	CDMO	Mon, Aug 21, 2000	14.44	26.91	14.44	19.47
1108	NASDAQ	CDMO	Fri, Aug 18, 2000	14.98	15.53	14.66	14.66
1107	NASDAQ	CDMO	Thu, Aug 17, 2000	16.08	16.84	13.78	15.31
1106	NASDAQ	CDMO	Wed, Aug 16, 2000	17.50	17.50	16.63	16.63
1105	NASDAQ	CDMO	Tue, Aug 15, 2000	17.17	17.72	16.84	17.06
1104	NASDAQ	CDMO	Mon, Aug 14, 2000	17.50	17.72	17.06	17.50
1103	NASDAQ	CDMO	Fri, Aug 11, 2000	17.50	17.94	17.06	17.50
1102	NASDAQ	CDMO	Thu, Aug 10, 2000	17.83	18.38	17.50	17.72
1101	NASDAQ	CDMO	Wed, Aug 9, 2000	17.28	19.25	17.06	17.94
1100	NASDAQ	CDMO	Tue, Aug 8, 2000	17.83	17.94	17.06	17.06
1099	NASDAQ	CDMO	Mon, Aug 7, 2000	17.94	18.16	17.50	17.72
1098	NASDAQ	CDMO	Fri, Aug 4, 2000	18.16	18.81	17.72	17.72
1097	NASDAQ	CDMO	Thu, Aug 3, 2000	17.61	18.81	17.50	17.72
1096	NASDAQ	CDMO	Wed, Aug 2, 2000	19.03	19.47	17.50	17.72
1095	NASDAQ	CDMO	Tue, Aug 1, 2000	20.78	21.00	18.59	19.25
1094	NASDAQ	CDMO	Mon, Jul 31, 2000	19.69	21.88	17.94	19.69
1093	NASDAQ	CDMO	Fri, Jul 28, 2000	19.69	20.78	19.03	19.25
1092	NASDAQ	CDMO	Thu, Jul 27, 2000	21.66	21.66	20.13	20.34
1091	NASDAQ	CDMO	Wed, Jul 26, 2000	21.00	21.66	18.59	21.44
1090	NASDAQ	CDMO	Tue, Jul 25, 2000	22.53	22.75	20.78	21.00
1089	NASDAQ	CDMO	Mon, Jul 24, 2000	21.55	22.75	20.34	20.56
1088	NASDAQ	CDMO	Fri, Jul 21, 2000	22.75	22.97	21.44	21.66
1087	NASDAQ	CDMO	Thu, Jul 20, 2000	22.09	23.63	21.88	22.75
1086	NASDAQ	CDMO	Wed, Jul 19, 2000	23.08	23.19	22.09	22.31
1085	NASDAQ	CDMO	Tue, Jul 18, 2000	23.41	23.63	22.75	23.19
1084	NASDAQ	CDMO	Mon, Jul 17, 2000	24.06	24.72	22.75	23.19
1083	NASDAQ	CDMO	Fri, Jul 14, 2000	25.05	26.03	24.50	24.72
1082	NASDAQ	CDMO	Thu, Jul 13, 2000	26.69	27.13	24.94	25.16
1081	NASDAQ	CDMO	Wed, Jul 12, 2000	27.02	27.13	25.59	26.03
1080	NASDAQ	CDMO	Tue, Jul 11, 2000	25.81	26.25	24.50	24.94
1079	NASDAQ	CDMO	Mon, Jul 10, 2000	24.61	26.25	24.50	24.50
1078	NASDAQ	CDMO	Fri, Jul 7, 2000	23.84	25.59	23.63	24.50
1077	NASDAQ	CDMO	Thu, Jul 6, 2000	24.28	24.50	22.97	24.28
1076	NASDAQ	CDMO	Wed, Jul 5, 2000	24.83	25.59	24.06	24.94
1075	NASDAQ	CDMO	Mon, Jul 3, 2000	26.47	27.13	24.50	25.81
1074	NASDAQ	CDMO	Fri, Jun 30, 2000	24.50	29.09	22.75	27.13
1073	NASDAQ	CDMO	Thu, Jun 29, 2000	21.66	24.50	21.00	24.50
1072	NASDAQ	CDMO	Wed, Jun 28, 2000	22.53	22.75	21.44	21.44
1071	NASDAQ	CDMO	Tue, Jun 27, 2000	21.66	23.19	21.44	22.09
1070	NASDAQ	CDMO	Mon, Jun 26, 2000	24.28	24.50	22.97	23.41
1069	NASDAQ	CDMO	Fri, Jun 23, 2000	24.72	25.16	23.63	23.63
1068	NASDAQ	CDMO	Thu, Jun 22, 2000	26.69	27.13	24.50	24.72
1067	NASDAQ	CDMO	Wed, Jun 21, 2000	23.73	25.38	22.75	24.50
1066	NASDAQ	CDMO	Tue, Jun 20, 2000	25.59	26.03	24.06	24.06
1065	NASDAQ	CDMO	Mon, Jun 19, 2000	26.58	26.69	24.06	26.03
1064	NASDAQ	CDMO	Fri, Jun 16, 2000	27.56	28.00	26.25	26.47
1063	NASDAQ	CDMO	Thu, Jun 15, 2000	27.78	28.44	27.34	28.00
1062	NASDAQ	CDMO	Wed, Jun 14, 2000	28.11	28.66	27.56	27.78
1061	NASDAQ	CDMO	Tue, Jun 13, 2000	27.67	28.44	27.13	28.00
1060	NASDAQ	CDMO	Mon, Jun 12, 2000	28.44	28.88	26.25	28.22
1059	NASDAQ	CDMO	Fri, Jun 9, 2000	28.00	28.88	26.69	28.22
1058	NASDAQ	CDMO	Thu, Jun 8, 2000	29.64	29.97	25.81	26.91
1057	NASDAQ	CDMO	Wed, Jun 7, 2000	31.28	33.25	28.88	29.31
1056	NASDAQ	CDMO	Tue, Jun 6, 2000	23.41	31.28	23.19	29.53
1055	NASDAQ	CDMO	Mon, Jun 5, 2000	23.73	24.28	21.88	23.19
1054	NASDAQ	CDMO	Fri, Jun 2, 2000	23.63	24.50	22.31	23.63
1053	NASDAQ	CDMO	Thu, Jun 1, 2000	18.70	22.53	18.59	21.00
1052	NASDAQ	CDMO	Wed, May 31, 2000	18.38	19.03	17.50	18.38
1051	NASDAQ	CDMO	Tue, May 30, 2000	18.81	19.25	17.50	17.72
1050	NASDAQ	CDMO	Fri, May 26, 2000	20.34	20.56	17.72	17.94
1049	NASDAQ	CDMO	Thu, May 25, 2000	21.88	22.53	19.25	19.69
1048	NASDAQ	CDMO	Wed, May 24, 2000	23.08	23.41	20.56	21.44
1047	NASDAQ	CDMO	Tue, May 23, 2000	22.97	24.06	22.75	23.19
1046	NASDAQ	CDMO	Mon, May 22, 2000	23.63	24.50	21.88	22.75
1045	NASDAQ	CDMO	Fri, May 19, 2000	26.25	26.47	23.63	24.94
1044	NASDAQ	CDMO	Thu, May 18, 2000	29.31	29.75	26.25	26.69
1043	NASDAQ	CDMO	Wed, May 17, 2000	28.66	30.63	27.13	28.44
1042	NASDAQ	CDMO	Tue, May 16, 2000	24.72	26.25	24.50	26.25
1041	NASDAQ	CDMO	Mon, May 15, 2000	23.63	24.50	22.97	24.50
1040	NASDAQ	CDMO	Fri, May 12, 2000	23.84	26.03	23.19	24.72
1039	NASDAQ	CDMO	Thu, May 11, 2000	22.86	24.94	22.31	22.75
1038	NASDAQ	CDMO	Wed, May 10, 2000	23.08	24.50	21.22	22.09
1037	NASDAQ	CDMO	Tue, May 9, 2000	25.70	26.03	22.75	24.50
1036	NASDAQ	CDMO	Mon, May 8, 2000	26.69	26.91	25.27	25.27
1035	NASDAQ	CDMO	Fri, May 5, 2000	26.36	27.56	26.25	27.23
1034	NASDAQ	CDMO	Thu, May 4, 2000	27.78	28.22	26.47	27.78
1033	NASDAQ	CDMO	Wed, May 3, 2000	28.77	29.09	26.25	27.78
1032	NASDAQ	CDMO	Tue, May 2, 2000	30.41	30.63	28.22	28.88
1031	NASDAQ	CDMO	Mon, May 1, 2000	31.06	31.28	29.53	30.41
1030	NASDAQ	CDMO	Fri, Apr 28, 2000	29.75	31.28	28.66	29.31
1029	NASDAQ	CDMO	Thu, Apr 27, 2000	27.34	29.75	26.69	28.44
1028	NASDAQ	CDMO	Wed, Apr 26, 2000	32.27	32.38	28.88	29.09
1027	NASDAQ	CDMO	Tue, Apr 25, 2000	31.94	35.00	30.63	31.50
1026	NASDAQ	CDMO	Mon, Apr 24, 2000	31.50	31.72	26.69	29.75
1025	NASDAQ	CDMO	Thu, Apr 20, 2000	36.31	38.06	34.13	34.78
1024	NASDAQ	CDMO	Wed, Apr 19, 2000	35.88	39.38	33.25	35.22
1023	NASDAQ	CDMO	Tue, Apr 18, 2000	21.77	32.16	21.44	30.19
1022	NASDAQ	CDMO	Mon, Apr 17, 2000	18.38	21.88	18.16	20.78
1021	NASDAQ	CDMO	Fri, Apr 14, 2000	22.75	25.38	17.94	21.00
1020	NASDAQ	CDMO	Thu, Apr 13, 2000	32.81	33.25	24.72	25.81
1019	NASDAQ	CDMO	Wed, Apr 12, 2000	35.33	35.88	31.50	31.94
1018	NASDAQ	CDMO	Tue, Apr 11, 2000	35.22	36.75	33.25	35.22
1017	NASDAQ	CDMO	Mon, Apr 10, 2000	42.22	42.44	36.75	36.97
1016	NASDAQ	CDMO	Fri, Apr 7, 2000	45.06	45.28	40.69	41.34
1015	NASDAQ	CDMO	Thu, Apr 6, 2000	42.44	45.06	41.13	42.66
1014	NASDAQ	CDMO	Wed, Apr 5, 2000	32.70	42.00	31.94	38.94
1013	NASDAQ	CDMO	Tue, Apr 4, 2000	40.91	42.00	31.50	37.19
1012	NASDAQ	CDMO	Mon, Apr 3, 2000	45.50	45.50	38.50	41.13
1011	NASDAQ	CDMO	Fri, Mar 31, 2000	34.34	44.63	33.25	44.41
1010	NASDAQ	CDMO	Thu, Mar 30, 2000	35.00	36.31	31.50	32.38
1009	NASDAQ	CDMO	Wed, Mar 29, 2000	38.94	40.69	35.00	35.88
1008	NASDAQ	CDMO	Tue, Mar 28, 2000	42.44	43.75	39.38	40.69
1007	NASDAQ	CDMO	Mon, Mar 27, 2000	46.38	48.56	42.00	43.31
1006	NASDAQ	CDMO	Fri, Mar 24, 2000	49.44	49.44	45.06	45.94
1005	NASDAQ	CDMO	Thu, Mar 23, 2000	46.81	54.25	45.50	48.56
1004	NASDAQ	CDMO	Wed, Mar 22, 2000	53.59	54.03	43.75	46.16
1003	NASDAQ	CDMO	Tue, Mar 21, 2000	39.38	50.75	27.13	49.88
1002	NASDAQ	CDMO	Mon, Mar 20, 2000	39.81	46.38	39.38	42.44
1001	NASDAQ	CDMO	Fri, Mar 17, 2000	65.63	65.63	52.50	56.44
1000	NASDAQ	CDMO	Thu, Mar 16, 2000	78.31	79.63	65.63	68.91
999	NASDAQ	CDMO	Wed, Mar 15, 2000	80.94	83.13	74.81	77.44
998	NASDAQ	CDMO	Tue, Mar 14, 2000	85.75	87.50	73.50	75.69
997	NASDAQ	CDMO	Mon, Mar 13, 2000	66.50	81.38	64.75	79.19
996	NASDAQ	CDMO	Fri, Mar 10, 2000	81.81	83.56	71.75	76.56
995	NASDAQ	CDMO	Thu, Mar 9, 2000	87.94	90.13	80.50	83.56
994	NASDAQ	CDMO	Wed, Mar 8, 2000	101.94	103.25	77.00	86.63
993	NASDAQ	CDMO	Tue, Mar 7, 2000	100.63	116.38	91.88	98.00
992	NASDAQ	CDMO	Mon, Mar 6, 2000	72.63	87.50	69.34	86.19
991	NASDAQ	CDMO	Fri, Mar 3, 2000	60.70	70.00	60.38	67.38
990	NASDAQ	CDMO	Thu, Mar 2, 2000	56.66	59.28	53.38	58.41
989	NASDAQ	CDMO	Wed, Mar 1, 2000	61.36	63.00	52.50	55.56
988	NASDAQ	CDMO	Tue, Feb 29, 2000	61.25	63.44	58.41	60.59
987	NASDAQ	CDMO	Mon, Feb 28, 2000	55.78	58.84	52.94	57.75
986	NASDAQ	CDMO	Fri, Feb 25, 2000	48.13	56.00	42.66	52.50
985	NASDAQ	CDMO	Thu, Feb 24, 2000	54.25	54.25	42.00	47.25
984	NASDAQ	CDMO	Wed, Feb 23, 2000	66.06	66.06	51.19	56.00
983	NASDAQ	CDMO	Tue, Feb 22, 2000	65.19	71.75	59.50	64.31
982	NASDAQ	CDMO	Fri, Feb 18, 2000	49.00	64.75	46.38	57.53
981	NASDAQ	CDMO	Thu, Feb 17, 2000	33.25	42.88	32.16	42.00
980	NASDAQ	CDMO	Wed, Feb 16, 2000	33.03	34.78	30.84	31.94
979	NASDAQ	CDMO	Tue, Feb 15, 2000	32.16	33.25	28.00	31.50
978	NASDAQ	CDMO	Mon, Feb 14, 2000	31.06	33.03	30.63	31.28
977	NASDAQ	CDMO	Fri, Feb 11, 2000	29.09	29.97	26.47	29.53
976	NASDAQ	CDMO	Thu, Feb 10, 2000	31.28	33.25	28.66	29.31
975	NASDAQ	CDMO	Wed, Feb 9, 2000	28.00	31.06	27.13	29.53
974	NASDAQ	CDMO	Tue, Feb 8, 2000	22.75	27.13	22.53	25.81
973	NASDAQ	CDMO	Mon, Feb 7, 2000	21.88	22.75	20.13	21.88
972	NASDAQ	CDMO	Fri, Feb 4, 2000	21.22	21.44	19.25	21.00
971	NASDAQ	CDMO	Thu, Feb 3, 2000	21.22	22.09	20.34	21.00
970	NASDAQ	CDMO	Wed, Feb 2, 2000	22.42	22.75	20.13	21.00
969	NASDAQ	CDMO	Tue, Feb 1, 2000	24.94	24.94	21.44	22.09
968	NASDAQ	CDMO	Mon, Jan 31, 2000	22.97	24.94	22.31	22.75
967	NASDAQ	CDMO	Fri, Jan 28, 2000	25.16	25.38	21.44	22.31
966	NASDAQ	CDMO	Thu, Jan 27, 2000	21.00	29.31	17.50	25.38
965	NASDAQ	CDMO	Wed, Jan 26, 2000	26.47	26.69	19.47	21.44
964	NASDAQ	CDMO	Tue, Jan 25, 2000	34.13	36.75	26.25	28.00
963	NASDAQ	CDMO	Mon, Jan 24, 2000	28.00	38.94	24.28	30.19
962	NASDAQ	CDMO	Fri, Jan 21, 2000	12.69	22.75	12.47	21.00
961	NASDAQ	CDMO	Thu, Jan 20, 2000	12.03	12.69	11.81	12.25
960	NASDAQ	CDMO	Wed, Jan 19, 2000	12.03	12.25	10.94	11.59
959	NASDAQ	CDMO	Tue, Jan 18, 2000	11.81	12.25	11.16	11.48
958	NASDAQ	CDMO	Fri, Jan 14, 2000	11.38	11.81	10.50	10.94
957	NASDAQ	CDMO	Thu, Jan 13, 2000	11.59	13.56	10.06	10.50
956	NASDAQ	CDMO	Wed, Jan 12, 2000	7.55	8.09	7.22	8.09
955	NASDAQ	CDMO	Tue, Jan 11, 2000	8.09	8.53	6.34	7.44
954	NASDAQ	CDMO	Mon, Jan 10, 2000	10.06	12.47	7.88	8.75
953	NASDAQ	CDMO	Fri, Jan 7, 2000	6.13	10.50	5.91	8.97
952	NASDAQ	CDMO	Thu, Jan 6, 2000	5.25	5.91	4.59	5.91
951	NASDAQ	CDMO	Wed, Jan 5, 2000	3.83	3.94	3.72	3.72
950	NASDAQ	CDMO	Tue, Jan 4, 2000	3.94	3.94	3.72	3.94
949	NASDAQ	CDMO	Mon, Jan 3, 2000	4.27	4.38	3.72	4.16
948	NASDAQ	CDMO	Fri, Dec 31, 1999	4.16	4.38	3.72	3.72
947	NASDAQ	CDMO	Thu, Dec 30, 1999	5.47	7.00	3.50	4.38
946	NASDAQ	CDMO	Wed, Dec 29, 1999	3.17	3.28	2.63	2.84
945	NASDAQ	CDMO	Tue, Dec 28, 1999	2.84	3.50	2.63	3.06
944	NASDAQ	CDMO	Mon, Dec 27, 1999	2.63	2.63	2.19	2.30
943	NASDAQ	CDMO	Thu, Dec 23, 1999	2.52	2.63	2.41	2.63
942	NASDAQ	CDMO	Wed, Dec 22, 1999	2.63	2.63	2.41	2.41
941	NASDAQ	CDMO	Tue, Dec 21, 1999	2.52	2.84	2.41	2.41
940	NASDAQ	CDMO	Mon, Dec 20, 1999	2.63	2.84	2.41	2.63
939	NASDAQ	CDMO	Fri, Dec 17, 1999	3.06	3.06	2.41	2.63
938	NASDAQ	CDMO	Thu, Dec 16, 1999	2.84	7.00	2.84	3.06
937	NASDAQ	CDMO	Wed, Dec 15, 1999	1.86	1.97	1.75	1.86
936	NASDAQ	CDMO	Tue, Dec 14, 1999	1.86	2.19	1.75	1.97
935	NASDAQ	CDMO	Mon, Dec 13, 1999	2.08	2.19	1.97	1.97
934	NASDAQ	CDMO	Fri, Dec 10, 1999	1.97	2.19	1.75	1.97
933	NASDAQ	CDMO	Thu, Dec 9, 1999	1.97	2.41	1.97	1.97
932	NASDAQ	CDMO	Wed, Dec 8, 1999	1.86	3.28	1.75	2.41
931	NASDAQ	CDMO	Tue, Dec 7, 1999	2.08	2.19	1.75	1.86
930	NASDAQ	CDMO	Mon, Dec 6, 1999	2.41	2.63	1.97	2.41
929	NASDAQ	CDMO	Fri, Dec 3, 1999	3.28	3.50	2.41	2.63
928	NASDAQ	CDMO	Thu, Dec 2, 1999	3.50	3.50	3.28	3.50
927	NASDAQ	CDMO	Wed, Dec 1, 1999	3.39	3.50	3.28	3.50
926	NASDAQ	CDMO	Tue, Nov 30, 1999	3.50	3.72	3.28	3.28
925	NASDAQ	CDMO	Mon, Nov 29, 1999	3.83	3.94	3.28	3.50
924	NASDAQ	CDMO	Fri, Nov 26, 1999	3.83	4.16	3.50	3.50
923	NASDAQ	CDMO	Wed, Nov 24, 1999	3.50	3.72	3.06	3.50
922	NASDAQ	CDMO	Tue, Nov 23, 1999	3.39	3.50	3.06	3.28
921	NASDAQ	CDMO	Mon, Nov 22, 1999	3.17	3.50	3.06	3.06
920	NASDAQ	CDMO	Fri, Nov 19, 1999	3.39	4.16	3.06	3.28
919	NASDAQ	CDMO	Thu, Nov 18, 1999	3.06	3.72	2.84	3.28
918	NASDAQ	CDMO	Wed, Nov 17, 1999	3.50	3.50	3.06	3.28
917	NASDAQ	CDMO	Tue, Nov 16, 1999	3.50	3.72	3.28	3.28
916	NASDAQ	CDMO	Mon, Nov 15, 1999	3.28	3.72	3.28	3.50
915	NASDAQ	CDMO	Fri, Nov 12, 1999	3.28	3.72	3.06	3.50
914	NASDAQ	CDMO	Thu, Nov 11, 1999	3.39	3.94	3.28	3.28
913	NASDAQ	CDMO	Wed, Nov 10, 1999	3.61	3.94	3.06	3.06
912	NASDAQ	CDMO	Tue, Nov 9, 1999	3.72	3.94	3.28	3.50
911	NASDAQ	CDMO	Mon, Nov 8, 1999	4.59	4.81	2.84	3.50
910	NASDAQ	CDMO	Fri, Nov 5, 1999	4.81	5.47	4.38	4.59
909	NASDAQ	CDMO	Thu, Nov 4, 1999	3.06	4.81	3.06	4.59
908	NASDAQ	CDMO	Wed, Nov 3, 1999	2.84	2.84	2.63	2.63
907	NASDAQ	CDMO	Tue, Nov 2, 1999	2.41	2.84	2.41	2.41
906	NASDAQ	CDMO	Mon, Nov 1, 1999	2.41	2.84	2.41	2.41
905	NASDAQ	CDMO	Fri, Oct 29, 1999	2.41	2.84	2.19	2.63
904	NASDAQ	CDMO	Thu, Oct 28, 1999	2.19	2.63	2.19	2.63
903	NASDAQ	CDMO	Wed, Oct 27, 1999	2.41	2.63	2.19	2.19
902	NASDAQ	CDMO	Tue, Oct 26, 1999	2.41	2.63	2.08	2.41
901	NASDAQ	CDMO	Mon, Oct 25, 1999	3.06	3.06	2.19	2.19
900	NASDAQ	CDMO	Fri, Oct 22, 1999	2.41	3.06	2.41	3.06
899	NASDAQ	CDMO	Thu, Oct 21, 1999	2.52	2.63	2.19	2.41
898	NASDAQ	CDMO	Wed, Oct 20, 1999	2.84	2.84	1.97	2.84
897	NASDAQ	CDMO	Tue, Oct 19, 1999	4.16	4.16	1.97	2.84
896	NASDAQ	CDMO	Mon, Oct 18, 1999	4.38	4.38	3.94	4.16
895	NASDAQ	CDMO	Fri, Oct 15, 1999	4.48	5.03	3.94	3.94
894	NASDAQ	CDMO	Thu, Oct 14, 1999	4.16	4.38	3.06	4.38
893	NASDAQ	CDMO	Wed, Oct 13, 1999	4.16	4.16	3.72	3.72
892	NASDAQ	CDMO	Tue, Oct 12, 1999	3.94	4.16	3.50	3.94
891	NASDAQ	CDMO	Mon, Oct 11, 1999	4.59	4.81	4.16	4.38
890	NASDAQ	CDMO	Fri, Oct 8, 1999	4.81	4.81	4.38	4.59
889	NASDAQ	CDMO	Thu, Oct 7, 1999	4.81	5.03	4.38	4.59
888	NASDAQ	CDMO	Wed, Oct 6, 1999	5.03	5.25	4.81	4.81
887	NASDAQ	CDMO	Tue, Oct 5, 1999	5.47	5.91	4.81	5.03
886	NASDAQ	CDMO	Mon, Oct 4, 1999	5.25	6.34	5.03	5.69
885	NASDAQ	CDMO	Fri, Oct 1, 1999	4.38	5.03	4.16	5.03
884	NASDAQ	CDMO	Thu, Sep 30, 1999	4.81	5.25	3.94	4.38
883	NASDAQ	CDMO	Wed, Sep 29, 1999	5.69	5.69	4.81	5.03
882	NASDAQ	CDMO	Tue, Sep 28, 1999	6.13	6.13	5.47	5.47
881	NASDAQ	CDMO	Mon, Sep 27, 1999	5.69	6.56	5.25	6.13
880	NASDAQ	CDMO	Fri, Sep 24, 1999	5.47	5.69	5.25	5.47
879	NASDAQ	CDMO	Thu, Sep 23, 1999	6.13	6.56	5.25	5.69
878	NASDAQ	CDMO	Wed, Sep 22, 1999	7.00	7.00	5.91	6.13
877	NASDAQ	CDMO	Tue, Sep 21, 1999	6.56	7.00	6.56	6.78
876	NASDAQ	CDMO	Mon, Sep 20, 1999	6.78	7.00	6.56	6.56
875	NASDAQ	CDMO	Fri, Sep 17, 1999	6.56	7.00	6.56	7.00
874	NASDAQ	CDMO	Thu, Sep 16, 1999	7.00	7.00	6.56	6.56
873	NASDAQ	CDMO	Wed, Sep 15, 1999	6.89	7.00	6.78	7.00
872	NASDAQ	CDMO	Tue, Sep 14, 1999	6.78	7.00	6.78	7.00
871	NASDAQ	CDMO	Mon, Sep 13, 1999	6.89	7.00	6.78	7.00
870	NASDAQ	CDMO	Fri, Sep 10, 1999	7.00	7.00	6.78	6.78
869	NASDAQ	CDMO	Thu, Sep 9, 1999	7.22	7.22	6.78	7.00
868	NASDAQ	CDMO	Wed, Sep 8, 1999	7.22	7.22	7.00	7.22
867	NASDAQ	CDMO	Tue, Sep 7, 1999	7.22	7.22	6.78	7.22
866	NASDAQ	CDMO	Fri, Sep 3, 1999	7.11	7.22	6.78	7.00
865	NASDAQ	CDMO	Thu, Sep 2, 1999	7.22	7.22	6.78	7.22
864	NASDAQ	CDMO	Wed, Sep 1, 1999	7.00	7.22	7.00	7.00
863	NASDAQ	CDMO	Tue, Aug 31, 1999	7.00	7.22	7.00	7.11
862	NASDAQ	CDMO	Mon, Aug 30, 1999	7.00	7.22	7.00	7.00
861	NASDAQ	CDMO	Fri, Aug 27, 1999	7.00	7.22	7.00	7.22
860	NASDAQ	CDMO	Thu, Aug 26, 1999	7.11	7.22	6.78	7.22
859	NASDAQ	CDMO	Wed, Aug 25, 1999	7.11	7.22	6.78	7.00
858	NASDAQ	CDMO	Tue, Aug 24, 1999	7.22	7.22	7.00	7.22
857	NASDAQ	CDMO	Mon, Aug 23, 1999	7.33	7.44	7.00	7.00
856	NASDAQ	CDMO	Fri, Aug 20, 1999	7.22	7.44	7.00	7.00
855	NASDAQ	CDMO	Thu, Aug 19, 1999	7.22	7.44	7.00	7.44
854	NASDAQ	CDMO	Wed, Aug 18, 1999	7.22	7.22	7.00	7.00
853	NASDAQ	CDMO	Tue, Aug 17, 1999	7.22	7.44	7.00	7.22
852	NASDAQ	CDMO	Mon, Aug 16, 1999	7.44	7.44	7.00	7.22
851	NASDAQ	CDMO	Fri, Aug 13, 1999	7.22	7.44	7.00	7.44
850	NASDAQ	CDMO	Thu, Aug 12, 1999	7.22	7.22	7.00	7.22
849	NASDAQ	CDMO	Wed, Aug 11, 1999	7.22	7.22	6.78	7.00
848	NASDAQ	CDMO	Tue, Aug 10, 1999	7.00	7.22	7.00	7.22
847	NASDAQ	CDMO	Mon, Aug 9, 1999	7.44	7.44	7.00	7.00
846	NASDAQ	CDMO	Fri, Aug 6, 1999	7.44	7.44	7.00	7.44
845	NASDAQ	CDMO	Thu, Aug 5, 1999	7.22	7.44	7.22	7.22
844	NASDAQ	CDMO	Wed, Aug 4, 1999	7.44	7.66	7.22	7.22
843	NASDAQ	CDMO	Tue, Aug 3, 1999	7.66	7.66	7.00	7.44
842	NASDAQ	CDMO	Mon, Aug 2, 1999	7.44	7.88	7.44	7.44
841	NASDAQ	CDMO	Fri, Jul 30, 1999	8.09	8.09	7.44	7.66
840	NASDAQ	CDMO	Thu, Jul 29, 1999	8.42	8.53	7.88	7.88
839	NASDAQ	CDMO	Wed, Jul 28, 1999	8.75	8.97	8.09	8.31
838	NASDAQ	CDMO	Tue, Jul 27, 1999	8.31	8.75	7.88	8.53
837	NASDAQ	CDMO	Mon, Jul 26, 1999	8.97	8.97	7.88	7.88
836	NASDAQ	CDMO	Fri, Jul 23, 1999	8.97	9.19	8.75	8.97
835	NASDAQ	CDMO	Thu, Jul 22, 1999	9.30	9.41	8.75	8.75
834	NASDAQ	CDMO	Wed, Jul 21, 1999	9.19	9.19	8.75	9.19
833	NASDAQ	CDMO	Tue, Jul 20, 1999	9.41	9.41	8.75	9.19
832	NASDAQ	CDMO	Mon, Jul 19, 1999	9.41	9.63	8.75	9.19
831	NASDAQ	CDMO	Fri, Jul 16, 1999	9.84	9.84	8.97	8.97
830	NASDAQ	CDMO	Thu, Jul 15, 1999	9.19	9.84	8.75	9.63
829	NASDAQ	CDMO	Wed, Jul 14, 1999	9.19	9.19	8.75	8.97
828	NASDAQ	CDMO	Tue, Jul 13, 1999	8.75	9.41	8.75	8.75
827	NASDAQ	CDMO	Mon, Jul 12, 1999	9.84	10.06	8.75	8.97
826	NASDAQ	CDMO	Fri, Jul 9, 1999	9.19	10.06	8.75	9.84
825	NASDAQ	CDMO	Thu, Jul 8, 1999	10.28	10.50	8.75	8.86
824	NASDAQ	CDMO	Wed, Jul 7, 1999	10.50	10.50	9.63	9.84
823	NASDAQ	CDMO	Tue, Jul 6, 1999	9.84	10.72	9.84	10.50
822	NASDAQ	CDMO	Fri, Jul 2, 1999	9.63	9.84	9.19	9.84
821	NASDAQ	CDMO	Thu, Jul 1, 1999	8.97	11.38	8.75	9.19
820	NASDAQ	CDMO	Wed, Jun 30, 1999	8.53	10.50	7.88	8.75
819	NASDAQ	CDMO	Tue, Jun 29, 1999	9.19	9.41	7.88	8.31
818	NASDAQ	CDMO	Mon, Jun 28, 1999	9.84	9.84	8.75	9.19
817	NASDAQ	CDMO	Fri, Jun 25, 1999	11.16	11.16	9.63	9.84
816	NASDAQ	CDMO	Thu, Jun 24, 1999	11.81	12.03	10.50	11.16
815	NASDAQ	CDMO	Wed, Jun 23, 1999	12.25	12.47	11.16	11.59
814	NASDAQ	CDMO	Tue, Jun 22, 1999	13.13	13.13	12.47	12.47
813	NASDAQ	CDMO	Mon, Jun 21, 1999	13.56	13.78	12.69	13.13
812	NASDAQ	CDMO	Fri, Jun 18, 1999	12.69	13.34	12.25	13.13
811	NASDAQ	CDMO	Thu, Jun 17, 1999	13.78	13.78	11.16	12.25
810	NASDAQ	CDMO	Wed, Jun 16, 1999	12.69	13.56	12.47	13.56
809	NASDAQ	CDMO	Tue, Jun 15, 1999	12.25	12.47	11.16	12.25
808	NASDAQ	CDMO	Mon, Jun 14, 1999	11.16	12.47	10.94	11.81
807	NASDAQ	CDMO	Fri, Jun 11, 1999	10.50	10.72	9.19	10.50
806	NASDAQ	CDMO	Thu, Jun 10, 1999	12.25	12.80	9.19	10.72
805	NASDAQ	CDMO	Wed, Jun 9, 1999	8.31	14.00	8.31	12.25
804	NASDAQ	CDMO	Tue, Jun 8, 1999	7.44	8.31	7.44	8.31
803	NASDAQ	CDMO	Mon, Jun 7, 1999	7.44	7.66	7.00	7.66
802	NASDAQ	CDMO	Fri, Jun 4, 1999	7.22	7.44	7.00	7.44
801	NASDAQ	CDMO	Thu, Jun 3, 1999	7.22	7.44	7.00	7.22
800	NASDAQ	CDMO	Wed, Jun 2, 1999	7.22	7.44	7.00	7.22
799	NASDAQ	CDMO	Tue, Jun 1, 1999	7.44	7.44	7.00	7.22
798	NASDAQ	CDMO	Fri, May 28, 1999	7.22	7.44	6.78	7.22
797	NASDAQ	CDMO	Thu, May 27, 1999	6.78	7.00	6.56	7.00
796	NASDAQ	CDMO	Wed, May 26, 1999	7.00	7.00	6.56	6.78
795	NASDAQ	CDMO	Tue, May 25, 1999	7.00	7.00	6.78	7.00
794	NASDAQ	CDMO	Mon, May 24, 1999	7.22	7.44	6.78	7.00
793	NASDAQ	CDMO	Fri, May 21, 1999	7.00	7.22	6.78	7.22
792	NASDAQ	CDMO	Thu, May 20, 1999	7.00	7.00	6.78	7.00
791	NASDAQ	CDMO	Wed, May 19, 1999	7.00	7.22	6.56	7.00
790	NASDAQ	CDMO	Tue, May 18, 1999	7.22	7.22	6.78	7.00
789	NASDAQ	CDMO	Mon, May 17, 1999	8.53	8.53	6.78	7.00
788	NASDAQ	CDMO	Fri, May 14, 1999	7.44	8.53	7.22	8.31
787	NASDAQ	CDMO	Thu, May 13, 1999	7.22	7.44	7.00	7.44
786	NASDAQ	CDMO	Wed, May 12, 1999	7.00	7.00	6.78	7.00
785	NASDAQ	CDMO	Tue, May 11, 1999	7.22	7.22	6.78	7.00
784	NASDAQ	CDMO	Mon, May 10, 1999	7.00	7.22	6.78	7.00
783	NASDAQ	CDMO	Fri, May 7, 1999	7.00	7.22	6.78	6.78
782	NASDAQ	CDMO	Thu, May 6, 1999	7.00	7.22	6.56	7.00
781	NASDAQ	CDMO	Wed, May 5, 1999	7.88	7.88	6.56	7.00
780	NASDAQ	CDMO	Tue, May 4, 1999	7.44	7.88	7.22	7.66
779	NASDAQ	CDMO	Mon, May 3, 1999	6.78	7.66	6.56	7.44
778	NASDAQ	CDMO	Fri, Apr 30, 1999	6.34	6.78	6.13	6.56
777	NASDAQ	CDMO	Thu, Apr 29, 1999	6.13	6.13	5.69	6.13
776	NASDAQ	CDMO	Wed, Apr 28, 1999	6.34	6.56	5.69	5.91
775	NASDAQ	CDMO	Tue, Apr 27, 1999	6.13	6.56	5.91	6.13
774	NASDAQ	CDMO	Mon, Apr 26, 1999	5.91	6.34	5.69	5.91
773	NASDAQ	CDMO	Fri, Apr 23, 1999	5.91	6.34	5.91	6.13
772	NASDAQ	CDMO	Thu, Apr 22, 1999	6.34	6.34	5.91	6.34
771	NASDAQ	CDMO	Wed, Apr 21, 1999	6.56	6.56	6.13	6.13
770	NASDAQ	CDMO	Tue, Apr 20, 1999	6.34	6.34	5.91	5.91
769	NASDAQ	CDMO	Mon, Apr 19, 1999	6.56	6.56	6.13	6.13
768	NASDAQ	CDMO	Fri, Apr 16, 1999	6.56	6.56	6.13	6.34
767	NASDAQ	CDMO	Thu, Apr 15, 1999	6.34	6.78	6.13	6.56
766	NASDAQ	CDMO	Wed, Apr 14, 1999	6.13	6.34	5.69	6.13
765	NASDAQ	CDMO	Tue, Apr 13, 1999	6.78	6.78	6.13	6.13
764	NASDAQ	CDMO	Mon, Apr 12, 1999	7.00	7.00	6.34	6.78
763	NASDAQ	CDMO	Fri, Apr 9, 1999	6.56	7.00	6.34	6.56
762	NASDAQ	CDMO	Thu, Apr 8, 1999	6.78	7.00	6.34	6.78
761	NASDAQ	CDMO	Wed, Apr 7, 1999	6.78	7.00	6.34	6.56
760	NASDAQ	CDMO	Tue, Apr 6, 1999	7.00	7.22	6.34	6.34
759	NASDAQ	CDMO	Mon, Apr 5, 1999	7.22	7.44	7.00	7.00
758	NASDAQ	CDMO	Thu, Apr 1, 1999	7.22	7.66	6.78	7.22
757	NASDAQ	CDMO	Wed, Mar 31, 1999	6.34	7.22	5.91	7.22
756	NASDAQ	CDMO	Tue, Mar 30, 1999	6.78	7.00	6.13	6.13
755	NASDAQ	CDMO	Mon, Mar 29, 1999	7.00	7.00	6.56	6.56
754	NASDAQ	CDMO	Fri, Mar 26, 1999	6.78	7.00	6.56	7.00
753	NASDAQ	CDMO	Thu, Mar 25, 1999	7.00	7.00	6.56	7.00
752	NASDAQ	CDMO	Wed, Mar 24, 1999	7.00	7.22	6.56	7.00
751	NASDAQ	CDMO	Tue, Mar 23, 1999	7.00	7.22	6.34	6.56
750	NASDAQ	CDMO	Mon, Mar 22, 1999	7.44	7.44	7.00	7.00
749	NASDAQ	CDMO	Fri, Mar 19, 1999	7.44	7.66	7.22	7.22
748	NASDAQ	CDMO	Thu, Mar 18, 1999	7.22	7.44	7.00	7.44
747	NASDAQ	CDMO	Wed, Mar 17, 1999	7.66	7.88	6.78	7.22
746	NASDAQ	CDMO	Tue, Mar 16, 1999	7.44	7.88	7.44	7.44
745	NASDAQ	CDMO	Mon, Mar 15, 1999	7.88	8.09	7.44	7.44
744	NASDAQ	CDMO	Fri, Mar 12, 1999	8.53	8.53	7.66	7.88
743	NASDAQ	CDMO	Thu, Mar 11, 1999	8.09	8.53	7.88	8.31
742	NASDAQ	CDMO	Wed, Mar 10, 1999	9.19	9.19	7.88	7.88
741	NASDAQ	CDMO	Tue, Mar 9, 1999	9.19	9.84	8.53	8.53
740	NASDAQ	CDMO	Mon, Mar 8, 1999	8.53	8.75	8.31	8.53
739	NASDAQ	CDMO	Fri, Mar 5, 1999	7.88	8.53	7.88	8.53
738	NASDAQ	CDMO	Thu, Mar 4, 1999	7.88	8.53	7.88	7.88
737	NASDAQ	CDMO	Wed, Mar 3, 1999	8.31	8.75	7.88	7.88
736	NASDAQ	CDMO	Tue, Mar 2, 1999	8.09	8.31	7.88	7.88
735	NASDAQ	CDMO	Mon, Mar 1, 1999	7.88	8.31	7.88	8.31
734	NASDAQ	CDMO	Fri, Feb 26, 1999	8.53	8.53	7.88	8.09
733	NASDAQ	CDMO	Thu, Feb 25, 1999	9.19	9.19	7.66	8.31
732	NASDAQ	CDMO	Wed, Feb 24, 1999	9.63	10.06	8.97	9.41
731	NASDAQ	CDMO	Tue, Feb 23, 1999	9.19	9.84	9.19	9.41
730	NASDAQ	CDMO	Mon, Feb 22, 1999	8.53	8.97	8.31	8.97
729	NASDAQ	CDMO	Fri, Feb 19, 1999	8.09	8.31	7.88	8.09
728	NASDAQ	CDMO	Thu, Feb 18, 1999	7.66	8.31	7.44	7.88
727	NASDAQ	CDMO	Wed, Feb 17, 1999	8.09	8.31	7.66	7.66
726	NASDAQ	CDMO	Tue, Feb 16, 1999	8.09	8.31	7.66	8.09
725	NASDAQ	CDMO	Fri, Feb 12, 1999	7.88	8.31	7.66	7.66
724	NASDAQ	CDMO	Thu, Feb 11, 1999	7.88	8.31	7.66	7.88
723	NASDAQ	CDMO	Wed, Feb 10, 1999	7.88	8.09	7.66	7.66
722	NASDAQ	CDMO	Tue, Feb 9, 1999	8.31	8.53	7.88	8.09
721	NASDAQ	CDMO	Mon, Feb 8, 1999	8.31	8.53	7.88	8.09
720	NASDAQ	CDMO	Fri, Feb 5, 1999	8.75	8.97	7.88	8.09
719	NASDAQ	CDMO	Thu, Feb 4, 1999	8.75	8.97	8.75	8.75
718	NASDAQ	CDMO	Wed, Feb 3, 1999	8.31	8.97	8.31	8.97
717	NASDAQ	CDMO	Tue, Feb 2, 1999	7.88	8.31	7.44	8.31
716	NASDAQ	CDMO	Mon, Feb 1, 1999	7.66	7.88	7.44	7.55
715	NASDAQ	CDMO	Fri, Jan 29, 1999	8.09	8.09	7.66	7.88
714	NASDAQ	CDMO	Thu, Jan 28, 1999	8.31	8.75	7.44	7.98
713	NASDAQ	CDMO	Wed, Jan 27, 1999	8.53	8.75	8.31	8.53
712	NASDAQ	CDMO	Tue, Jan 26, 1999	8.97	8.97	8.53	8.53
711	NASDAQ	CDMO	Mon, Jan 25, 1999	8.97	9.19	8.75	8.75
710	NASDAQ	CDMO	Fri, Jan 22, 1999	9.19	9.19	8.75	8.97
709	NASDAQ	CDMO	Thu, Jan 21, 1999	8.97	9.19	8.75	9.19
708	NASDAQ	CDMO	Wed, Jan 20, 1999	9.19	9.41	8.53	8.75
707	NASDAQ	CDMO	Tue, Jan 19, 1999	9.63	9.63	8.97	9.19
706	NASDAQ	CDMO	Fri, Jan 15, 1999	8.97	9.63	8.75	9.41
705	NASDAQ	CDMO	Thu, Jan 14, 1999	8.97	8.97	8.53	8.97
704	NASDAQ	CDMO	Wed, Jan 13, 1999	8.97	9.19	7.88	8.75
703	NASDAQ	CDMO	Tue, Jan 12, 1999	9.84	10.06	8.75	8.97
702	NASDAQ	CDMO	Mon, Jan 11, 1999	10.50	10.72	9.84	10.06
701	NASDAQ	CDMO	Fri, Jan 8, 1999	9.84	10.72	9.41	10.50
700	NASDAQ	CDMO	Thu, Jan 7, 1999	9.84	10.06	9.41	9.84
699	NASDAQ	CDMO	Wed, Jan 6, 1999	10.06	10.50	8.97	9.84
698	NASDAQ	CDMO	Tue, Jan 5, 1999	8.53	9.63	8.31	9.41
697	NASDAQ	CDMO	Mon, Jan 4, 1999	8.31	8.53	7.66	8.53
696	NASDAQ	CDMO	Thu, Dec 31, 1998	7.66	8.09	7.22	7.66
695	NASDAQ	CDMO	Wed, Dec 30, 1998	7.66	7.88	7.44	7.88
694	NASDAQ	CDMO	Tue, Dec 29, 1998	7.66	8.09	7.00	7.66
693	NASDAQ	CDMO	Mon, Dec 28, 1998	7.66	8.09	7.22	7.88
692	NASDAQ	CDMO	Thu, Dec 24, 1998	7.88	7.88	7.00	7.22
691	NASDAQ	CDMO	Wed, Dec 23, 1998	8.31	8.53	7.88	8.09
690	NASDAQ	CDMO	Tue, Dec 22, 1998	8.75	8.97	8.31	8.53
689	NASDAQ	CDMO	Mon, Dec 21, 1998	9.19	9.19	8.75	8.75
688	NASDAQ	CDMO	Fri, Dec 18, 1998	8.75	9.41	8.53	8.75
687	NASDAQ	CDMO	Thu, Dec 17, 1998	9.41	9.63	8.75	8.75
686	NASDAQ	CDMO	Wed, Dec 16, 1998	10.94	10.94	8.97	9.41
685	NASDAQ	CDMO	Tue, Dec 15, 1998	10.50	10.94	9.19	10.50
684	NASDAQ	CDMO	Mon, Dec 14, 1998	8.09	9.41	7.88	9.19
683	NASDAQ	CDMO	Fri, Dec 11, 1998	8.09	8.31	7.22	8.31
682	NASDAQ	CDMO	Thu, Dec 10, 1998	7.88	8.53	7.88	7.88
681	NASDAQ	CDMO	Wed, Dec 9, 1998	8.75	8.75	7.88	8.31
680	NASDAQ	CDMO	Tue, Dec 8, 1998	8.53	8.75	7.66	8.75
679	NASDAQ	CDMO	Mon, Dec 7, 1998	7.00	8.53	7.00	8.31
678	NASDAQ	CDMO	Fri, Dec 4, 1998	7.00	7.22	6.78	7.00
677	NASDAQ	CDMO	Thu, Dec 3, 1998	7.00	7.22	6.56	7.00
676	NASDAQ	CDMO	Wed, Dec 2, 1998	7.00	7.00	6.56	7.00
675	NASDAQ	CDMO	Tue, Dec 1, 1998	6.78	7.22	6.56	6.78
674	NASDAQ	CDMO	Mon, Nov 30, 1998	7.00	7.44	6.56	7.00
673	NASDAQ	CDMO	Fri, Nov 27, 1998	7.00	7.22	6.78	7.00
672	NASDAQ	CDMO	Wed, Nov 25, 1998	7.00	7.22	6.78	7.00
671	NASDAQ	CDMO	Tue, Nov 24, 1998	6.78	7.22	6.78	7.22
670	NASDAQ	CDMO	Mon, Nov 23, 1998	7.00	7.22	6.78	7.22
669	NASDAQ	CDMO	Fri, Nov 20, 1998	7.00	7.22	7.00	7.22
668	NASDAQ	CDMO	Thu, Nov 19, 1998	7.00	7.44	6.78	7.00
667	NASDAQ	CDMO	Wed, Nov 18, 1998	7.00	7.44	7.00	7.00
666	NASDAQ	CDMO	Tue, Nov 17, 1998	7.22	7.44	7.00	7.22
665	NASDAQ	CDMO	Mon, Nov 16, 1998	7.22	7.44	7.00	7.22
664	NASDAQ	CDMO	Fri, Nov 13, 1998	7.00	7.22	6.56	7.00
663	NASDAQ	CDMO	Thu, Nov 12, 1998	7.00	7.22	6.78	7.22
662	NASDAQ	CDMO	Wed, Nov 11, 1998	7.00	7.44	6.78	7.00
661	NASDAQ	CDMO	Tue, Nov 10, 1998	7.44	8.31	7.00	7.22
660	NASDAQ	CDMO	Mon, Nov 9, 1998	7.66	7.88	7.00	7.88
659	NASDAQ	CDMO	Fri, Nov 6, 1998	7.00	7.88	7.00	7.66
658	NASDAQ	CDMO	Thu, Nov 5, 1998	7.00	7.22	6.78	7.22
657	NASDAQ	CDMO	Wed, Nov 4, 1998	7.00	7.00	6.56	6.78
656	NASDAQ	CDMO	Tue, Nov 3, 1998	7.00	7.00	6.56	6.78
655	NASDAQ	CDMO	Mon, Nov 2, 1998	7.00	7.00	6.56	6.89
654	NASDAQ	CDMO	Fri, Oct 30, 1998	6.78	7.00	6.34	6.78
653	NASDAQ	CDMO	Thu, Oct 29, 1998	7.22	7.22	6.56	7.00
652	NASDAQ	CDMO	Wed, Oct 28, 1998	6.13	7.22	6.13	7.22
651	NASDAQ	CDMO	Tue, Oct 27, 1998	6.13	6.34	5.91	6.13
650	NASDAQ	CDMO	Mon, Oct 26, 1998	7.00	7.00	5.91	6.13
649	NASDAQ	CDMO	Fri, Oct 23, 1998	6.34	7.00	6.13	7.00
648	NASDAQ	CDMO	Thu, Oct 22, 1998	6.13	6.34	5.69	6.13
647	NASDAQ	CDMO	Wed, Oct 21, 1998	6.34	6.34	5.25	5.91
646	NASDAQ	CDMO	Tue, Oct 20, 1998	6.78	7.00	6.13	6.34
645	NASDAQ	CDMO	Mon, Oct 19, 1998	6.78	7.22	6.56	7.00
644	NASDAQ	CDMO	Fri, Oct 16, 1998	7.22	7.22	6.56	7.22
643	NASDAQ	CDMO	Thu, Oct 15, 1998	7.00	7.66	6.56	7.00
642	NASDAQ	CDMO	Wed, Oct 14, 1998	4.81	6.78	4.59	6.78
641	NASDAQ	CDMO	Tue, Oct 13, 1998	5.03	5.03	4.38	4.81
640	NASDAQ	CDMO	Mon, Oct 12, 1998	5.03	5.25	4.81	4.81
639	NASDAQ	CDMO	Fri, Oct 9, 1998	5.25	5.25	4.38	4.81
638	NASDAQ	CDMO	Thu, Oct 8, 1998	5.47	5.69	4.81	5.03
637	NASDAQ	CDMO	Wed, Oct 7, 1998	6.13	6.78	5.03	5.47
636	NASDAQ	CDMO	Tue, Oct 6, 1998	7.22	7.22	6.13	6.56
635	NASDAQ	CDMO	Mon, Oct 5, 1998	7.22	7.22	6.56	7.22
634	NASDAQ	CDMO	Fri, Oct 2, 1998	7.44	7.44	7.00	7.22
633	NASDAQ	CDMO	Thu, Oct 1, 1998	7.22	7.66	7.00	7.44
632	NASDAQ	CDMO	Wed, Sep 30, 1998	7.88	7.88	7.00	7.00
631	NASDAQ	CDMO	Tue, Sep 29, 1998	8.31	8.31	7.66	7.66
630	NASDAQ	CDMO	Mon, Sep 28, 1998	7.88	8.31	7.66	7.88
629	NASDAQ	CDMO	Fri, Sep 25, 1998	8.53	8.53	7.22	7.88
628	NASDAQ	CDMO	Thu, Sep 24, 1998	9.41	9.41	8.09	8.09
627	NASDAQ	CDMO	Wed, Sep 23, 1998	8.97	9.63	8.75	8.97
626	NASDAQ	CDMO	Tue, Sep 22, 1998	8.53	9.19	8.31	8.75
625	NASDAQ	CDMO	Mon, Sep 21, 1998	7.88	8.53	7.88	8.31
624	NASDAQ	CDMO	Fri, Sep 18, 1998	7.88	8.31	7.88	7.88
623	NASDAQ	CDMO	Thu, Sep 17, 1998	8.75	8.97	7.88	8.09
622	NASDAQ	CDMO	Wed, Sep 16, 1998	10.72	10.72	8.31	8.97
621	NASDAQ	CDMO	Tue, Sep 15, 1998	7.44	14.00	7.22	10.50
620	NASDAQ	CDMO	Mon, Sep 14, 1998	7.88	8.09	7.44	7.44
619	NASDAQ	CDMO	Fri, Sep 11, 1998	7.22	7.66	7.00	7.44
618	NASDAQ	CDMO	Thu, Sep 10, 1998	7.88	7.88	7.00	7.66
617	NASDAQ	CDMO	Wed, Sep 9, 1998	7.88	7.88	7.22	7.88
616	NASDAQ	CDMO	Tue, Sep 8, 1998	7.44	8.31	7.22	7.88
615	NASDAQ	CDMO	Fri, Sep 4, 1998	7.00	7.44	6.78	7.22
614	NASDAQ	CDMO	Thu, Sep 3, 1998	7.22	7.22	6.78	7.00
613	NASDAQ	CDMO	Wed, Sep 2, 1998	7.66	7.88	7.22	7.44
612	NASDAQ	CDMO	Tue, Sep 1, 1998	8.09	8.09	7.00	7.22
611	NASDAQ	CDMO	Mon, Aug 31, 1998	9.19	9.19	7.66	7.88
610	NASDAQ	CDMO	Fri, Aug 28, 1998	8.31	8.97	8.09	8.97
609	NASDAQ	CDMO	Thu, Aug 27, 1998	7.88	8.09	7.00	7.88
608	NASDAQ	CDMO	Wed, Aug 26, 1998	8.75	8.97	7.88	8.09
607	NASDAQ	CDMO	Tue, Aug 25, 1998	8.75	9.19	8.75	8.97
606	NASDAQ	CDMO	Mon, Aug 24, 1998	9.19	9.19	8.75	8.75
605	NASDAQ	CDMO	Fri, Aug 21, 1998	9.41	9.41	8.75	9.19
604	NASDAQ	CDMO	Thu, Aug 20, 1998	9.63	9.84	8.97	8.97
603	NASDAQ	CDMO	Wed, Aug 19, 1998	9.84	10.06	9.63	9.63
602	NASDAQ	CDMO	Tue, Aug 18, 1998	10.28	10.50	9.84	9.84
601	NASDAQ	CDMO	Mon, Aug 17, 1998	9.41	10.28	9.41	10.28
600	NASDAQ	CDMO	Fri, Aug 14, 1998	9.84	10.06	9.41	9.41
599	NASDAQ	CDMO	Thu, Aug 13, 1998	9.84	10.06	9.63	9.63
598	NASDAQ	CDMO	Wed, Aug 12, 1998	9.84	10.06	9.63	9.63
597	NASDAQ	CDMO	Tue, Aug 11, 1998	10.28	10.50	9.63	10.06
596	NASDAQ	CDMO	Mon, Aug 10, 1998	10.28	10.72	10.06	10.50
595	NASDAQ	CDMO	Fri, Aug 7, 1998	10.50	10.72	10.06	10.50
594	NASDAQ	CDMO	Thu, Aug 6, 1998	10.06	10.50	9.84	10.28
593	NASDAQ	CDMO	Wed, Aug 5, 1998	9.41	10.28	9.19	10.06
592	NASDAQ	CDMO	Tue, Aug 4, 1998	10.06	10.06	8.75	9.41
591	NASDAQ	CDMO	Mon, Aug 3, 1998	9.84	10.72	9.63	9.84
590	NASDAQ	CDMO	Fri, Jul 31, 1998	10.06	10.06	9.63	10.06
589	NASDAQ	CDMO	Thu, Jul 30, 1998	9.84	10.06	9.63	10.06
588	NASDAQ	CDMO	Wed, Jul 29, 1998	9.63	10.06	9.63	9.84
587	NASDAQ	CDMO	Tue, Jul 28, 1998	10.50	10.50	9.63	9.63
586	NASDAQ	CDMO	Mon, Jul 27, 1998	10.50	10.50	10.06	10.06
585	NASDAQ	CDMO	Fri, Jul 24, 1998	10.50	10.50	10.06	10.50
584	NASDAQ	CDMO	Thu, Jul 23, 1998	10.06	10.94	9.84	10.28
583	NASDAQ	CDMO	Wed, Jul 22, 1998	10.28	10.50	9.63	9.63
582	NASDAQ	CDMO	Tue, Jul 21, 1998	10.28	10.72	9.84	10.06
581	NASDAQ	CDMO	Mon, Jul 20, 1998	11.16	11.59	10.28	10.50
580	NASDAQ	CDMO	Fri, Jul 17, 1998	9.19	10.94	8.97	10.50
579	NASDAQ	CDMO	Thu, Jul 16, 1998	8.97	9.41	8.75	9.19
578	NASDAQ	CDMO	Wed, Jul 15, 1998	9.63	9.63	8.75	8.75
577	NASDAQ	CDMO	Tue, Jul 14, 1998	9.63	9.63	8.97	9.41
576	NASDAQ	CDMO	Mon, Jul 13, 1998	8.75	10.50	8.75	9.63
575	NASDAQ	CDMO	Fri, Jul 10, 1998	8.97	9.19	8.53	8.97
574	NASDAQ	CDMO	Thu, Jul 9, 1998	8.97	9.19	8.75	8.75
573	NASDAQ	CDMO	Wed, Jul 8, 1998	9.41	9.63	8.75	8.75
572	NASDAQ	CDMO	Tue, Jul 7, 1998	9.19	10.28	8.75	9.19
571	NASDAQ	CDMO	Mon, Jul 6, 1998	7.88	9.19	7.44	8.75
570	NASDAQ	CDMO	Thu, Jul 2, 1998	8.97	9.19	7.22	7.88
569	NASDAQ	CDMO	Wed, Jul 1, 1998	9.41	9.63	8.97	9.19
568	NASDAQ	CDMO	Tue, Jun 30, 1998	10.06	10.28	9.41	9.63
567	NASDAQ	CDMO	Mon, Jun 29, 1998	9.84	10.28	9.84	9.84
566	NASDAQ	CDMO	Fri, Jun 26, 1998	10.06	10.28	9.84	9.84
565	NASDAQ	CDMO	Thu, Jun 25, 1998	10.50	10.72	9.63	9.84
564	NASDAQ	CDMO	Wed, Jun 24, 1998	10.72	10.72	10.28	10.28
563	NASDAQ	CDMO	Tue, Jun 23, 1998	10.50	10.94	10.28	10.50
562	NASDAQ	CDMO	Mon, Jun 22, 1998	10.06	10.72	9.63	10.72
561	NASDAQ	CDMO	Fri, Jun 19, 1998	9.63	10.28	9.63	10.06
560	NASDAQ	CDMO	Thu, Jun 18, 1998	10.50	10.72	9.63	9.63
559	NASDAQ	CDMO	Wed, Jun 17, 1998	10.50	10.94	10.28	10.28
558	NASDAQ	CDMO	Tue, Jun 16, 1998	11.16	11.38	10.28	10.50
557	NASDAQ	CDMO	Mon, Jun 15, 1998	9.84	11.16	9.63	10.50
556	NASDAQ	CDMO	Fri, Jun 12, 1998	10.06	10.28	9.19	9.63
555	NASDAQ	CDMO	Thu, Jun 11, 1998	10.50	10.50	9.19	9.84
554	NASDAQ	CDMO	Wed, Jun 10, 1998	10.72	11.16	10.06	10.50
553	NASDAQ	CDMO	Tue, Jun 9, 1998	10.50	10.94	10.28	10.50
552	NASDAQ	CDMO	Mon, Jun 8, 1998	10.94	11.16	10.50	10.72
551	NASDAQ	CDMO	Fri, Jun 5, 1998	10.72	11.38	10.06	10.72
550	NASDAQ	CDMO	Thu, Jun 4, 1998	10.50	10.72	10.28	10.50
549	NASDAQ	CDMO	Wed, Jun 3, 1998	11.16	11.16	10.50	10.72
548	NASDAQ	CDMO	Tue, Jun 2, 1998	11.38	11.38	10.50	10.94
547	NASDAQ	CDMO	Mon, Jun 1, 1998	11.59	12.25	10.50	10.94
546	NASDAQ	CDMO	Fri, May 29, 1998	12.03	12.03	10.94	10.94
545	NASDAQ	CDMO	Thu, May 28, 1998	11.38	11.81	10.50	11.59
544	NASDAQ	CDMO	Wed, May 27, 1998	11.38	12.03	10.50	11.16
543	NASDAQ	CDMO	Tue, May 26, 1998	10.06	13.56	9.84	11.16
542	NASDAQ	CDMO	Fri, May 22, 1998	10.06	10.50	9.19	9.84
541	NASDAQ	CDMO	Thu, May 21, 1998	11.16	11.38	9.63	9.84
540	NASDAQ	CDMO	Wed, May 20, 1998	12.47	12.69	10.72	10.94
539	NASDAQ	CDMO	Tue, May 19, 1998	13.78	13.78	12.03	12.25
538	NASDAQ	CDMO	Mon, May 18, 1998	14.66	14.66	12.47	13.13
537	NASDAQ	CDMO	Fri, May 15, 1998	14.00	14.44	13.56	14.00
536	NASDAQ	CDMO	Thu, May 14, 1998	13.78	14.00	12.25	14.00
535	NASDAQ	CDMO	Wed, May 13, 1998	10.94	13.56	10.72	13.56
534	NASDAQ	CDMO	Tue, May 12, 1998	11.16	11.16	9.63	10.94
533	NASDAQ	CDMO	Mon, May 11, 1998	13.56	14.00	10.50	11.59
532	NASDAQ	CDMO	Fri, May 8, 1998	14.66	14.88	12.47	13.34
531	NASDAQ	CDMO	Thu, May 7, 1998	12.91	14.88	12.91	14.00
530	NASDAQ	CDMO	Wed, May 6, 1998	11.16	13.78	9.63	12.47
529	NASDAQ	CDMO	Tue, May 5, 1998	11.38	18.59	8.97	9.41
528	NASDAQ	CDMO	Mon, May 4, 1998	5.03	6.78	4.81	5.91
527	NASDAQ	CDMO	Fri, May 1, 1998	5.03	5.03	4.59	4.81
526	NASDAQ	CDMO	Thu, Apr 30, 1998	4.81	5.25	4.81	4.92
525	NASDAQ	CDMO	Wed, Apr 29, 1998	5.03	5.03	4.81	5.03
524	NASDAQ	CDMO	Tue, Apr 28, 1998	4.81	5.03	4.81	5.03
523	NASDAQ	CDMO	Mon, Apr 27, 1998	5.03	5.03	4.81	5.03
522	NASDAQ	CDMO	Fri, Apr 24, 1998	5.25	5.25	4.81	4.81
521	NASDAQ	CDMO	Thu, Apr 23, 1998	5.69	5.69	5.03	5.25
520	NASDAQ	CDMO	Wed, Apr 22, 1998	5.69	5.69	5.47	5.69
519	NASDAQ	CDMO	Tue, Apr 21, 1998	5.47	5.69	5.47	5.69
518	NASDAQ	CDMO	Mon, Apr 20, 1998	5.47	6.13	5.25	5.47
517	NASDAQ	CDMO	Fri, Apr 17, 1998	5.03	6.13	4.81	5.25
516	NASDAQ	CDMO	Thu, Apr 16, 1998	5.03	5.03	4.81	4.81
515	NASDAQ	CDMO	Wed, Apr 15, 1998	5.03	5.03	4.81	4.81
514	NASDAQ	CDMO	Tue, Apr 14, 1998	5.25	5.25	4.81	4.81
513	NASDAQ	CDMO	Mon, Apr 13, 1998	5.25	5.25	4.81	5.14
512	NASDAQ	CDMO	Thu, Apr 9, 1998	5.47	5.47	4.81	5.03
511	NASDAQ	CDMO	Wed, Apr 8, 1998	5.91	5.91	5.03	5.03
510	NASDAQ	CDMO	Tue, Apr 7, 1998	5.91	5.91	5.47	5.91
509	NASDAQ	CDMO	Mon, Apr 6, 1998	5.91	6.34	5.47	5.91
508	NASDAQ	CDMO	Fri, Apr 3, 1998	7.66	7.88	5.91	6.34
507	NASDAQ	CDMO	Thu, Apr 2, 1998	5.25	7.22	5.03	7.00
506	NASDAQ	CDMO	Wed, Apr 1, 1998	5.25	5.47	5.03	5.03
505	NASDAQ	CDMO	Tue, Mar 31, 1998	5.03	5.47	5.03	5.47
504	NASDAQ	CDMO	Mon, Mar 30, 1998	5.25	5.47	4.81	5.03
503	NASDAQ	CDMO	Fri, Mar 27, 1998	5.25	5.25	4.38	5.25
502	NASDAQ	CDMO	Thu, Mar 26, 1998	5.69	5.69	5.25	5.25
501	NASDAQ	CDMO	Wed, Mar 25, 1998	5.91	6.13	5.25	5.69
500	NASDAQ	CDMO	Tue, Mar 24, 1998	4.38	6.34	4.16	5.47
499	NASDAQ	CDMO	Mon, Mar 23, 1998	3.94	4.38	3.72	4.38
498	NASDAQ	CDMO	Fri, Mar 20, 1998	3.72	3.94	3.50	3.94
497	NASDAQ	CDMO	Thu, Mar 19, 1998	4.16	4.16	3.72	3.72
496	NASDAQ	CDMO	Wed, Mar 18, 1998	3.94	4.16	3.72	3.94
495	NASDAQ	CDMO	Tue, Mar 17, 1998	4.16	4.16	3.72	3.94
494	NASDAQ	CDMO	Mon, Mar 16, 1998	4.16	4.16	3.94	3.94
493	NASDAQ	CDMO	Fri, Mar 13, 1998	3.94	4.16	3.72	4.16
492	NASDAQ	CDMO	Thu, Mar 12, 1998	3.72	3.94	3.72	3.94
491	NASDAQ	CDMO	Wed, Mar 11, 1998	4.16	4.16	3.72	3.94
490	NASDAQ	CDMO	Tue, Mar 10, 1998	4.16	4.16	3.94	3.94
489	NASDAQ	CDMO	Mon, Mar 9, 1998	4.38	4.38	4.16	4.16
488	NASDAQ	CDMO	Fri, Mar 6, 1998	4.38	4.59	4.16	4.38
487	NASDAQ	CDMO	Thu, Mar 5, 1998	4.59	4.59	3.72	3.72
486	NASDAQ	CDMO	Wed, Mar 4, 1998	4.16	4.16	3.72	3.94
485	NASDAQ	CDMO	Tue, Mar 3, 1998	4.59	4.59	4.16	4.16
484	NASDAQ	CDMO	Mon, Mar 2, 1998	4.59	4.59	4.38	4.59
483	NASDAQ	CDMO	Fri, Feb 27, 1998	3.94	4.81	3.94	4.38
482	NASDAQ	CDMO	Thu, Feb 26, 1998	4.16	4.16	3.72	3.94
481	NASDAQ	CDMO	Wed, Feb 25, 1998	3.94	4.16	3.94	4.16
480	NASDAQ	CDMO	Tue, Feb 24, 1998	5.47	5.47	3.94	3.94
479	NASDAQ	CDMO	Mon, Feb 23, 1998	5.47	6.13	4.92	5.47
478	NASDAQ	CDMO	Fri, Feb 20, 1998	3.50	4.81	3.50	4.59
477	NASDAQ	CDMO	Thu, Feb 19, 1998	3.72	3.72	3.28	3.50
476	NASDAQ	CDMO	Wed, Feb 18, 1998	4.38	4.38	3.28	3.39
475	NASDAQ	CDMO	Tue, Feb 17, 1998	4.38	4.38	3.83	3.94
474	NASDAQ	CDMO	Fri, Feb 13, 1998	4.59	4.59	3.94	4.16
473	NASDAQ	CDMO	Thu, Feb 12, 1998	4.59	4.59	4.16	4.48
472	NASDAQ	CDMO	Wed, Feb 11, 1998	4.38	5.03	4.16	4.59
471	NASDAQ	CDMO	Tue, Feb 10, 1998	5.25	5.47	3.94	4.38
470	NASDAQ	CDMO	Mon, Feb 9, 1998	5.47	5.47	4.38	4.38
469	NASDAQ	CDMO	Fri, Feb 6, 1998	5.25	5.47	5.25	5.25
468	NASDAQ	CDMO	Thu, Feb 5, 1998	5.69	5.69	5.03	5.47
467	NASDAQ	CDMO	Wed, Feb 4, 1998	5.91	5.91	5.25	5.69
466	NASDAQ	CDMO	Tue, Feb 3, 1998	6.13	6.13	5.69	5.69
465	NASDAQ	CDMO	Mon, Feb 2, 1998	7.00	7.00	5.25	6.13
464	NASDAQ	CDMO	Fri, Jan 30, 1998	7.00	7.00	6.78	7.00
463	NASDAQ	CDMO	Thu, Jan 29, 1998	7.00	7.00	6.78	6.78
462	NASDAQ	CDMO	Wed, Jan 28, 1998	7.00	7.00	6.78	7.00
461	NASDAQ	CDMO	Tue, Jan 27, 1998	7.44	7.44	6.34	7.00
460	NASDAQ	CDMO	Mon, Jan 26, 1998	8.97	8.97	7.00	7.22
459	NASDAQ	CDMO	Fri, Jan 23, 1998	8.97	8.97	8.75	8.97
458	NASDAQ	CDMO	Thu, Jan 22, 1998	8.75	8.97	8.53	8.97
457	NASDAQ	CDMO	Wed, Jan 21, 1998	8.97	8.97	8.53	8.75
456	NASDAQ	CDMO	Tue, Jan 20, 1998	8.97	9.19	8.75	8.97
455	NASDAQ	CDMO	Fri, Jan 16, 1998	8.97	9.19	8.75	8.97
454	NASDAQ	CDMO	Thu, Jan 15, 1998	9.19	9.19	8.75	8.97
453	NASDAQ	CDMO	Wed, Jan 14, 1998	8.97	9.19	8.75	8.75
452	NASDAQ	CDMO	Tue, Jan 13, 1998	9.19	9.84	8.53	8.97
451	NASDAQ	CDMO	Mon, Jan 12, 1998	9.41	10.06	8.75	9.19
450	NASDAQ	CDMO	Fri, Jan 9, 1998	10.28	10.28	9.41	9.63
449	NASDAQ	CDMO	Thu, Jan 8, 1998	11.81	11.81	8.31	9.84
448	NASDAQ	CDMO	Wed, Jan 7, 1998	13.34	13.34	10.94	11.38
447	NASDAQ	CDMO	Tue, Jan 6, 1998	14.00	14.44	13.13	13.56
446	NASDAQ	CDMO	Mon, Jan 5, 1998	14.88	14.88	13.56	14.00
445	NASDAQ	CDMO	Fri, Jan 2, 1998	14.88	14.88	14.44	14.44
444	NASDAQ	CDMO	Wed, Dec 31, 1997	13.78	15.31	13.34	15.31
443	NASDAQ	CDMO	Tue, Dec 30, 1997	14.88	14.88	13.56	14.00
442	NASDAQ	CDMO	Mon, Dec 29, 1997	15.09	16.19	14.00	14.88
441	NASDAQ	CDMO	Fri, Dec 26, 1997	15.75	15.75	15.09	15.75
440	NASDAQ	CDMO	Wed, Dec 24, 1997	15.75	16.63	15.75	15.75
439	NASDAQ	CDMO	Tue, Dec 23, 1997	15.97	16.63	15.75	16.41
438	NASDAQ	CDMO	Mon, Dec 22, 1997	15.75	16.63	15.75	15.97
437	NASDAQ	CDMO	Fri, Dec 19, 1997	15.75	16.84	15.75	16.63
436	NASDAQ	CDMO	Thu, Dec 18, 1997	15.97	16.63	15.75	16.41
435	NASDAQ	CDMO	Wed, Dec 17, 1997	16.84	16.84	15.31	16.41
434	NASDAQ	CDMO	Tue, Dec 16, 1997	17.06	17.94	16.19	16.84
433	NASDAQ	CDMO	Mon, Dec 15, 1997	17.72	17.72	17.28	17.72
432	NASDAQ	CDMO	Fri, Dec 12, 1997	16.63	17.94	16.63	17.94
431	NASDAQ	CDMO	Thu, Dec 11, 1997	18.38	18.38	16.63	16.63
430	NASDAQ	CDMO	Wed, Dec 10, 1997	18.38	19.25	18.38	18.81
429	NASDAQ	CDMO	Tue, Dec 9, 1997	19.25	19.25	18.38	18.38
428	NASDAQ	CDMO	Mon, Dec 8, 1997	19.47	20.13	18.81	19.25
427	NASDAQ	CDMO	Fri, Dec 5, 1997	20.56	20.78	19.47	19.91
426	NASDAQ	CDMO	Thu, Dec 4, 1997	20.56	20.78	20.34	20.56
425	NASDAQ	CDMO	Wed, Dec 3, 1997	20.78	21.00	20.13	20.13
424	NASDAQ	CDMO	Tue, Dec 2, 1997	20.13	21.00	19.03	20.56
423	NASDAQ	CDMO	Mon, Dec 1, 1997	19.69	20.13	19.03	19.25
422	NASDAQ	CDMO	Fri, Nov 28, 1997	19.25	19.69	18.81	19.69
421	NASDAQ	CDMO	Wed, Nov 26, 1997	19.69	19.69	19.25	19.25
420	NASDAQ	CDMO	Tue, Nov 25, 1997	19.03	20.13	19.03	19.69
419	NASDAQ	CDMO	Mon, Nov 24, 1997	18.81	19.91	18.38	19.25
418	NASDAQ	CDMO	Fri, Nov 21, 1997	20.56	21.00	18.81	19.25
417	NASDAQ	CDMO	Thu, Nov 20, 1997	20.13	21.00	19.91	20.34
416	NASDAQ	CDMO	Wed, Nov 19, 1997	20.56	20.56	19.25	20.34
415	NASDAQ	CDMO	Tue, Nov 18, 1997	21.00	21.00	20.13	20.34
414	NASDAQ	CDMO	Mon, Nov 17, 1997	21.00	21.22	20.56	20.78
413	NASDAQ	CDMO	Fri, Nov 14, 1997	20.78	21.00	20.34	21.00
412	NASDAQ	CDMO	Thu, Nov 13, 1997	21.22	21.22	21.00	21.00
411	NASDAQ	CDMO	Wed, Nov 12, 1997	21.44	21.44	20.78	21.00
410	NASDAQ	CDMO	Tue, Nov 11, 1997	21.44	21.44	21.00	21.00
409	NASDAQ	CDMO	Mon, Nov 10, 1997	21.44	21.44	20.78	21.22
408	NASDAQ	CDMO	Fri, Nov 7, 1997	21.00	21.66	21.00	21.00
407	NASDAQ	CDMO	Thu, Nov 6, 1997	21.88	21.88	21.00	21.66
406	NASDAQ	CDMO	Wed, Nov 5, 1997	22.75	23.19	21.44	22.09
405	NASDAQ	CDMO	Tue, Nov 4, 1997	21.44	21.88	20.56	21.00
404	NASDAQ	CDMO	Mon, Nov 3, 1997	21.00	21.88	20.56	21.00
403	NASDAQ	CDMO	Fri, Oct 31, 1997	23.63	23.63	20.13	20.56
402	NASDAQ	CDMO	Thu, Oct 30, 1997	21.88	23.63	21.88	23.19
401	NASDAQ	CDMO	Wed, Oct 29, 1997	21.88	23.63	21.88	23.19
400	NASDAQ	CDMO	Tue, Oct 28, 1997	21.00	21.66	19.25	21.66
399	NASDAQ	CDMO	Mon, Oct 27, 1997	21.00	21.88	18.38	20.13
398	NASDAQ	CDMO	Fri, Oct 24, 1997	22.75	22.75	20.13	20.56
397	NASDAQ	CDMO	Thu, Oct 23, 1997	22.31	22.75	21.00	21.88
396	NASDAQ	CDMO	Wed, Oct 22, 1997	22.75	22.75	21.88	21.88
395	NASDAQ	CDMO	Tue, Oct 21, 1997	22.97	23.63	21.44	22.09
394	NASDAQ	CDMO	Mon, Oct 20, 1997	22.31	22.75	21.44	22.75
393	NASDAQ	CDMO	Fri, Oct 17, 1997	19.25	26.25	19.25	21.44
392	NASDAQ	CDMO	Thu, Oct 16, 1997	18.16	19.47	17.50	19.25
391	NASDAQ	CDMO	Wed, Oct 15, 1997	18.81	18.81	17.50	17.50
390	NASDAQ	CDMO	Tue, Oct 14, 1997	18.81	19.25	17.72	18.38
389	NASDAQ	CDMO	Mon, Oct 13, 1997	19.69	19.69	17.94	18.38
388	NASDAQ	CDMO	Fri, Oct 10, 1997	18.38	20.13	18.38	19.25
387	NASDAQ	CDMO	Thu, Oct 9, 1997	19.69	19.69	16.63	18.38
386	NASDAQ	CDMO	Wed, Oct 8, 1997	21.00	21.00	18.38	19.25
385	NASDAQ	CDMO	Tue, Oct 7, 1997	21.00	21.00	19.69	20.13
384	NASDAQ	CDMO	Mon, Oct 6, 1997	21.00	21.44	20.34	21.00
383	NASDAQ	CDMO	Fri, Oct 3, 1997	21.44	21.88	21.22	21.44
382	NASDAQ	CDMO	Thu, Oct 2, 1997	21.88	22.53	21.22	21.44
381	NASDAQ	CDMO	Wed, Oct 1, 1997	21.88	22.75	21.22	22.31
380	NASDAQ	CDMO	Tue, Sep 30, 1997	22.75	22.75	21.22	21.22
379	NASDAQ	CDMO	Mon, Sep 29, 1997	22.75	23.63	21.44	21.44
378	NASDAQ	CDMO	Fri, Sep 26, 1997	23.19	23.19	21.88	22.75
377	NASDAQ	CDMO	Thu, Sep 25, 1997	23.19	23.63	22.31	22.53
376	NASDAQ	CDMO	Wed, Sep 24, 1997	22.75	23.63	22.75	23.19
375	NASDAQ	CDMO	Tue, Sep 23, 1997	21.88	22.75	21.22	22.31
374	NASDAQ	CDMO	Mon, Sep 22, 1997	21.88	21.88	20.56	21.88
373	NASDAQ	CDMO	Fri, Sep 19, 1997	22.31	22.75	20.13	21.88
372	NASDAQ	CDMO	Thu, Sep 18, 1997	21.44	22.31	20.13	21.88
371	NASDAQ	CDMO	Wed, Sep 17, 1997	21.00	21.44	20.13	21.00
370	NASDAQ	CDMO	Tue, Sep 16, 1997	22.75	22.75	21.00	21.00
369	NASDAQ	CDMO	Mon, Sep 15, 1997	23.63	23.63	21.44	22.31
368	NASDAQ	CDMO	Fri, Sep 12, 1997	23.19	23.63	21.88	21.88
367	NASDAQ	CDMO	Thu, Sep 11, 1997	22.75	23.19	21.88	23.19
366	NASDAQ	CDMO	Wed, Sep 10, 1997	22.31	23.63	21.88	22.75
365	NASDAQ	CDMO	Tue, Sep 9, 1997	23.19	23.63	21.44	22.97
364	NASDAQ	CDMO	Mon, Sep 8, 1997	23.63	23.63	21.88	22.31
363	NASDAQ	CDMO	Fri, Sep 5, 1997	22.75	24.50	21.44	23.63
362	NASDAQ	CDMO	Thu, Sep 4, 1997	24.94	25.38	22.31	22.31
361	NASDAQ	CDMO	Wed, Sep 3, 1997	24.06	24.94	24.06	24.94
360	NASDAQ	CDMO	Tue, Sep 2, 1997	24.50	25.38	24.50	25.38
359	NASDAQ	CDMO	Fri, Aug 29, 1997	22.31	24.94	21.00	24.50
358	NASDAQ	CDMO	Thu, Aug 28, 1997	25.38	25.81	21.00	21.00
357	NASDAQ	CDMO	Wed, Aug 27, 1997	24.50	25.38	22.31	24.94
356	NASDAQ	CDMO	Tue, Aug 26, 1997	24.94	25.81	23.63	25.38
355	NASDAQ	CDMO	Mon, Aug 25, 1997	27.13	27.13	24.94	25.81
354	NASDAQ	CDMO	Fri, Aug 22, 1997	26.69	27.56	25.38	27.13
353	NASDAQ	CDMO	Thu, Aug 21, 1997	27.56	28.44	26.69	27.56
352	NASDAQ	CDMO	Wed, Aug 20, 1997	26.69	27.56	26.25	27.56
351	NASDAQ	CDMO	Tue, Aug 19, 1997	26.25	27.56	26.25	27.56
350	NASDAQ	CDMO	Mon, Aug 18, 1997	25.81	28.00	25.81	25.81
349	NASDAQ	CDMO	Fri, Aug 15, 1997	28.00	28.00	25.81	27.56
348	NASDAQ	CDMO	Thu, Aug 14, 1997	27.13	28.00	27.13	28.00
347	NASDAQ	CDMO	Wed, Aug 13, 1997	28.00	28.00	27.13	27.13
346	NASDAQ	CDMO	Tue, Aug 12, 1997	28.88	28.88	27.13	28.00
345	NASDAQ	CDMO	Mon, Aug 11, 1997	30.19	30.19	27.56	28.44
344	NASDAQ	CDMO	Fri, Aug 8, 1997	28.00	30.63	27.13	29.31
343	NASDAQ	CDMO	Thu, Aug 7, 1997	28.00	28.44	27.13	28.00
342	NASDAQ	CDMO	Wed, Aug 6, 1997	28.44	28.44	27.13	28.44
341	NASDAQ	CDMO	Tue, Aug 5, 1997	26.69	27.56	26.36	27.56
340	NASDAQ	CDMO	Mon, Aug 4, 1997	26.69	27.56	26.25	27.13
339	NASDAQ	CDMO	Fri, Aug 1, 1997	28.44	28.44	26.69	27.13
338	NASDAQ	CDMO	Thu, Jul 31, 1997	28.00	28.44	26.69	28.44
337	NASDAQ	CDMO	Wed, Jul 30, 1997	27.13	28.00	25.81	28.00
336	NASDAQ	CDMO	Tue, Jul 29, 1997	27.13	27.13	26.25	27.13
335	NASDAQ	CDMO	Mon, Jul 28, 1997	27.13	27.13	25.81	26.69
334	NASDAQ	CDMO	Fri, Jul 25, 1997	26.25	27.13	25.81	26.25
333	NASDAQ	CDMO	Thu, Jul 24, 1997	27.56	27.56	26.25	26.25
332	NASDAQ	CDMO	Wed, Jul 23, 1997	27.13	28.00	27.13	27.13
331	NASDAQ	CDMO	Tue, Jul 22, 1997	27.13	28.88	25.81	27.13
330	NASDAQ	CDMO	Mon, Jul 21, 1997	28.00	28.00	25.81	27.13
329	NASDAQ	CDMO	Fri, Jul 18, 1997	26.69	28.00	26.69	27.89
328	NASDAQ	CDMO	Thu, Jul 17, 1997	27.13	28.44	26.69	27.13
327	NASDAQ	CDMO	Wed, Jul 16, 1997	27.56	28.88	25.81	27.56
326	NASDAQ	CDMO	Tue, Jul 15, 1997	27.56	27.56	26.25	26.69
325	NASDAQ	CDMO	Mon, Jul 14, 1997	27.13	28.00	26.25	27.56
324	NASDAQ	CDMO	Fri, Jul 11, 1997	28.00	28.44	27.13	28.00
323	NASDAQ	CDMO	Thu, Jul 10, 1997	27.56	28.44	27.56	28.44
322	NASDAQ	CDMO	Wed, Jul 9, 1997	29.31	29.31	27.13	28.88
321	NASDAQ	CDMO	Tue, Jul 8, 1997	29.75	30.19	28.88	29.31
320	NASDAQ	CDMO	Mon, Jul 7, 1997	29.75	30.19	28.88	28.88
319	NASDAQ	CDMO	Thu, Jul 3, 1997	29.31	30.19	29.31	29.31
318	NASDAQ	CDMO	Wed, Jul 2, 1997	31.06	31.06	29.31	30.19
317	NASDAQ	CDMO	Tue, Jul 1, 1997	30.63	31.06	29.75	31.06
316	NASDAQ	CDMO	Mon, Jun 30, 1997	29.75	30.63	29.31	30.63
315	NASDAQ	CDMO	Fri, Jun 27, 1997	29.75	30.19	29.31	29.75
314	NASDAQ	CDMO	Thu, Jun 26, 1997	30.19	30.19	29.31	29.75
313	NASDAQ	CDMO	Wed, Jun 25, 1997	28.98	30.19	28.88	29.53
312	NASDAQ	CDMO	Tue, Jun 24, 1997	29.31	29.75	28.88	29.75
311	NASDAQ	CDMO	Mon, Jun 23, 1997	30.19	30.19	28.44	29.31
310	NASDAQ	CDMO	Fri, Jun 20, 1997	30.19	30.19	28.88	30.19
309	NASDAQ	CDMO	Thu, Jun 19, 1997	29.75	30.19	28.44	29.31
308	NASDAQ	CDMO	Wed, Jun 18, 1997	30.19	30.19	27.56	30.19
307	NASDAQ	CDMO	Tue, Jun 17, 1997	30.19	30.19	28.88	30.19
306	NASDAQ	CDMO	Mon, Jun 16, 1997	30.19	30.19	29.31	30.19
305	NASDAQ	CDMO	Fri, Jun 13, 1997	29.31	30.19	29.31	29.75
304	NASDAQ	CDMO	Thu, Jun 12, 1997	29.75	30.19	28.88	29.75
303	NASDAQ	CDMO	Wed, Jun 11, 1997	28.88	29.75	28.00	28.88
302	NASDAQ	CDMO	Tue, Jun 10, 1997	30.63	30.63	28.44	29.75
301	NASDAQ	CDMO	Mon, Jun 9, 1997	28.88	30.63	28.00	30.63
300	NASDAQ	CDMO	Fri, Jun 6, 1997	29.75	29.75	28.00	29.75
299	NASDAQ	CDMO	Thu, Jun 5, 1997	28.00	31.06	28.00	28.88
298	NASDAQ	CDMO	Wed, Jun 4, 1997	31.94	31.94	28.00	29.75
297	NASDAQ	CDMO	Tue, Jun 3, 1997	32.38	32.38	30.63	31.94
296	NASDAQ	CDMO	Mon, Jun 2, 1997	34.13	34.13	30.63	32.38
295	NASDAQ	CDMO	Fri, May 30, 1997	34.56	34.56	33.25	33.25
294	NASDAQ	CDMO	Thu, May 29, 1997	35.00	35.00	33.69	34.56
293	NASDAQ	CDMO	Wed, May 28, 1997	34.56	35.00	34.13	35.00
292	NASDAQ	CDMO	Tue, May 27, 1997	34.56	35.88	34.56	35.00
291	NASDAQ	CDMO	Fri, May 23, 1997	35.44	35.88	34.56	35.88
290	NASDAQ	CDMO	Thu, May 22, 1997	36.75	37.63	35.00	35.88
289	NASDAQ	CDMO	Wed, May 21, 1997	34.13	39.38	33.25	36.75
288	NASDAQ	CDMO	Tue, May 20, 1997	32.38	34.13	31.94	34.13
287	NASDAQ	CDMO	Mon, May 19, 1997	28.88	32.38	28.88	32.38
286	NASDAQ	CDMO	Fri, May 16, 1997	30.63	30.63	28.88	30.63
285	NASDAQ	CDMO	Thu, May 15, 1997	31.50	31.50	29.75	30.63
284	NASDAQ	CDMO	Wed, May 14, 1997	30.63	31.94	30.19	30.63
283	NASDAQ	CDMO	Tue, May 13, 1997	28.88	30.63	26.25	30.63
282	NASDAQ	CDMO	Mon, May 12, 1997	28.44	28.88	27.56	28.00
281	NASDAQ	CDMO	Fri, May 9, 1997	28.00	28.88	27.13	28.44
280	NASDAQ	CDMO	Thu, May 8, 1997	29.75	29.75	25.38	28.00
279	NASDAQ	CDMO	Wed, May 7, 1997	30.63	30.63	28.00	29.75
278	NASDAQ	CDMO	Tue, May 6, 1997	30.63	31.50	30.63	31.06
277	NASDAQ	CDMO	Mon, May 5, 1997	30.63	31.50	30.63	31.50
276	NASDAQ	CDMO	Fri, May 2, 1997	31.50	31.94	30.63	31.50
275	NASDAQ	CDMO	Thu, May 1, 1997	32.38	32.38	31.50	32.38
274	NASDAQ	CDMO	Wed, Apr 30, 1997	31.50	32.38	31.50	32.38
273	NASDAQ	CDMO	Tue, Apr 29, 1997	31.50	32.38	31.50	32.38
272	NASDAQ	CDMO	Mon, Apr 28, 1997	31.94	32.38	31.06	32.38
271	NASDAQ	CDMO	Fri, Apr 25, 1997	30.63	32.38	30.63	31.94
270	NASDAQ	CDMO	Thu, Apr 24, 1997	32.38	32.38	30.19	32.38
269	NASDAQ	CDMO	Wed, Apr 23, 1997	31.94	32.81	31.50	32.81
268	NASDAQ	CDMO	Tue, Apr 22, 1997	33.25	33.69	32.38	32.81
267	NASDAQ	CDMO	Mon, Apr 21, 1997	32.81	33.25	31.94	33.25
266	NASDAQ	CDMO	Fri, Apr 18, 1997	30.63	32.38	30.63	32.38
265	NASDAQ	CDMO	Thu, Apr 17, 1997	34.13	34.13	30.63	31.50
264	NASDAQ	CDMO	Wed, Apr 16, 1997	33.69	34.13	32.38	34.13
263	NASDAQ	CDMO	Tue, Apr 15, 1997	32.81	33.69	31.94	33.69
262	NASDAQ	CDMO	Mon, Apr 14, 1997	34.13	34.13	32.38	33.69
261	NASDAQ	CDMO	Fri, Apr 11, 1997	35.00	35.44	33.25	34.13
260	NASDAQ	CDMO	Thu, Apr 10, 1997	35.44	35.88	34.56	35.00
259	NASDAQ	CDMO	Wed, Apr 9, 1997	35.44	35.44	34.13	35.44
258	NASDAQ	CDMO	Tue, Apr 8, 1997	33.25	35.44	32.38	35.22
257	NASDAQ	CDMO	Mon, Apr 7, 1997	33.25	34.13	32.81	34.13
256	NASDAQ	CDMO	Fri, Apr 4, 1997	33.69	33.69	32.38	32.81
255	NASDAQ	CDMO	Thu, Apr 3, 1997	32.38	33.25	32.38	33.25
254	NASDAQ	CDMO	Wed, Apr 2, 1997	33.25	34.56	32.38	33.25
253	NASDAQ	CDMO	Tue, Apr 1, 1997	34.56	35.00	32.38	34.56
252	NASDAQ	CDMO	Mon, Mar 31, 1997	33.25	34.56	33.25	34.56
251	NASDAQ	CDMO	Thu, Mar 27, 1997	34.56	35.44	34.13	35.00
250	NASDAQ	CDMO	Wed, Mar 26, 1997	34.56	35.44	33.25	35.44
249	NASDAQ	CDMO	Tue, Mar 25, 1997	32.38	34.13	32.38	34.13
248	NASDAQ	CDMO	Mon, Mar 24, 1997	34.89	35.00	32.38	33.69
247	NASDAQ	CDMO	Fri, Mar 21, 1997	35.44	35.44	34.13	35.00
246	NASDAQ	CDMO	Thu, Mar 20, 1997	34.56	35.44	34.56	35.44
245	NASDAQ	CDMO	Wed, Mar 19, 1997	35.88	36.31	34.56	35.00
244	NASDAQ	CDMO	Tue, Mar 18, 1997	36.75	36.75	35.00	36.75
243	NASDAQ	CDMO	Mon, Mar 17, 1997	37.63	37.63	37.63	37.63
242	NASDAQ	CDMO	Fri, Mar 14, 1997	34.56	37.63	34.56	37.63
241	NASDAQ	CDMO	Thu, Mar 13, 1997	35.44	35.44	34.13	35.44
240	NASDAQ	CDMO	Wed, Mar 12, 1997	36.75	36.75	34.56	35.00
239	NASDAQ	CDMO	Tue, Mar 11, 1997	36.31	37.19	35.44	36.75
238	NASDAQ	CDMO	Mon, Mar 10, 1997	38.06	38.50	36.31	38.50
237	NASDAQ	CDMO	Fri, Mar 7, 1997	37.19	38.06	36.31	38.06
236	NASDAQ	CDMO	Thu, Mar 6, 1997	35.88	37.63	35.00	37.19
235	NASDAQ	CDMO	Wed, Mar 5, 1997	35.88	35.88	34.56	35.88
234	NASDAQ	CDMO	Tue, Mar 4, 1997	37.63	37.63	34.56	36.75
233	NASDAQ	CDMO	Mon, Mar 3, 1997	40.25	40.25	36.75	37.63
232	NASDAQ	CDMO	Fri, Feb 28, 1997	40.69	40.69	38.94	40.25
231	NASDAQ	CDMO	Thu, Feb 27, 1997	39.81	41.56	39.81	41.13
230	NASDAQ	CDMO	Wed, Feb 26, 1997	42.44	42.44	38.50	41.13
229	NASDAQ	CDMO	Tue, Feb 25, 1997	40.69	42.44	40.69	42.00
228	NASDAQ	CDMO	Mon, Feb 24, 1997	39.81	42.00	38.50	42.00
227	NASDAQ	CDMO	Fri, Feb 21, 1997	39.81	40.25	38.50	39.38
226	NASDAQ	CDMO	Thu, Feb 20, 1997	42.00	42.00	39.81	40.25
225	NASDAQ	CDMO	Wed, Feb 19, 1997	42.00	42.88	41.13	42.44
224	NASDAQ	CDMO	Tue, Feb 18, 1997	42.44	42.44	41.56	42.00
223	NASDAQ	CDMO	Fri, Feb 14, 1997	42.88	44.63	40.25	42.00
222	NASDAQ	CDMO	Thu, Feb 13, 1997	41.13	43.75	41.13	43.31
221	NASDAQ	CDMO	Wed, Feb 12, 1997	40.25	41.13	38.94	41.13
220	NASDAQ	CDMO	Tue, Feb 11, 1997	41.13	41.13	38.50	40.25
219	NASDAQ	CDMO	Mon, Feb 10, 1997	43.75	43.75	41.13	41.56
218	NASDAQ	CDMO	Fri, Feb 7, 1997	44.63	45.50	42.00	43.75
217	NASDAQ	CDMO	Thu, Feb 6, 1997	42.44	44.63	41.34	43.75
216	NASDAQ	CDMO	Wed, Feb 5, 1997	41.56	42.88	40.25	41.56
215	NASDAQ	CDMO	Tue, Feb 4, 1997	42.44	43.31	41.56	42.00
214	NASDAQ	CDMO	Mon, Feb 3, 1997	43.75	44.63	41.56	42.44
213	NASDAQ	CDMO	Fri, Jan 31, 1997	42.88	44.19	41.56	43.75
212	NASDAQ	CDMO	Thu, Jan 30, 1997	44.19	44.19	41.13	41.13
211	NASDAQ	CDMO	Wed, Jan 29, 1997	40.25	43.75	39.38	43.75
210	NASDAQ	CDMO	Tue, Jan 28, 1997	44.63	46.38	39.38	40.25
209	NASDAQ	CDMO	Mon, Jan 27, 1997	48.13	49.00	44.19	46.38
208	NASDAQ	CDMO	Fri, Jan 24, 1997	43.75	50.31	43.75	47.25
207	NASDAQ	CDMO	Thu, Jan 23, 1997	39.38	42.88	37.63	41.56
206	NASDAQ	CDMO	Wed, Jan 22, 1997	38.50	40.25	38.50	39.81
205	NASDAQ	CDMO	Tue, Jan 21, 1997	35.88	38.50	35.00	37.63
204	NASDAQ	CDMO	Mon, Jan 20, 1997	36.31	36.75	33.25	35.88
203	NASDAQ	CDMO	Fri, Jan 17, 1997	36.75	38.50	35.00	37.63
202	NASDAQ	CDMO	Thu, Jan 16, 1997	37.63	41.13	32.38	36.75
201	NASDAQ	CDMO	Wed, Jan 15, 1997	39.81	41.56	36.75	38.50
200	NASDAQ	CDMO	Tue, Jan 14, 1997	40.25	41.56	37.52	41.56
199	NASDAQ	CDMO	Mon, Jan 13, 1997	39.38	40.25	35.44	39.38
198	NASDAQ	CDMO	Fri, Jan 10, 1997	36.75	38.94	35.00	38.94
197	NASDAQ	CDMO	Thu, Jan 9, 1997	35.44	37.63	34.56	36.75
196	NASDAQ	CDMO	Wed, Jan 8, 1997	36.75	37.63	35.00	35.44
195	NASDAQ	CDMO	Tue, Jan 7, 1997	35.00	36.75	35.00	36.64
194	NASDAQ	CDMO	Mon, Jan 6, 1997	34.13	36.75	31.50	35.44
193	NASDAQ	CDMO	Fri, Jan 3, 1997	31.50	35.88	30.63	31.94
192	NASDAQ	CDMO	Thu, Jan 2, 1997	30.19	32.38	30.19	31.50
191	NASDAQ	CDMO	Tue, Dec 31, 1996	30.19	31.50	29.75	31.50
190	NASDAQ	CDMO	Mon, Dec 30, 1996	29.75	31.06	29.75	31.06
189	NASDAQ	CDMO	Fri, Dec 27, 1996	30.63	31.50	29.75	31.50
188	NASDAQ	CDMO	Thu, Dec 26, 1996	31.94	31.94	30.63	31.06
187	NASDAQ	CDMO	Tue, Dec 24, 1996	31.94	31.94	31.06	31.94
186	NASDAQ	CDMO	Mon, Dec 23, 1996	30.63	32.38	30.63	31.94
185	NASDAQ	CDMO	Fri, Dec 20, 1996	32.38	32.38	30.63	32.38
184	NASDAQ	CDMO	Thu, Dec 19, 1996	29.75	33.25	28.88	32.38
183	NASDAQ	CDMO	Wed, Dec 18, 1996	29.75	31.50	29.75	30.63
182	NASDAQ	CDMO	Tue, Dec 17, 1996	29.75	31.50	29.75	30.63
181	NASDAQ	CDMO	Mon, Dec 16, 1996	30.63	31.50	29.75	30.63
180	NASDAQ	CDMO	Fri, Dec 13, 1996	32.38	32.81	30.63	31.50
179	NASDAQ	CDMO	Thu, Dec 12, 1996	33.25	35.00	32.38	34.56
178	NASDAQ	CDMO	Wed, Dec 11, 1996	35.88	35.88	31.50	34.13
177	NASDAQ	CDMO	Tue, Dec 10, 1996	35.88	36.75	34.13	35.88
176	NASDAQ	CDMO	Mon, Dec 9, 1996	32.38	37.63	31.50	35.00
175	NASDAQ	CDMO	Fri, Dec 6, 1996	32.38	32.38	30.63	32.38
174	NASDAQ	CDMO	Thu, Dec 5, 1996	30.63	32.38	30.63	32.38
173	NASDAQ	CDMO	Wed, Dec 4, 1996	32.38	34.13	30.63	32.38
172	NASDAQ	CDMO	Tue, Dec 3, 1996	34.13	34.56	32.38	34.13
171	NASDAQ	CDMO	Mon, Dec 2, 1996	33.25	35.00	32.38	34.13
170	NASDAQ	CDMO	Fri, Nov 29, 1996	35.00	35.00	32.81	33.25
169	NASDAQ	CDMO	Wed, Nov 27, 1996	36.75	36.75	33.25	35.00
168	NASDAQ	CDMO	Tue, Nov 26, 1996	35.44	38.06	35.00	35.88
167	NASDAQ	CDMO	Mon, Nov 25, 1996	36.75	41.13	35.00	35.44
166	NASDAQ	CDMO	Fri, Nov 22, 1996	29.31	34.13	28.88	33.25
165	NASDAQ	CDMO	Thu, Nov 21, 1996	26.91	28.88	26.25	28.44
164	NASDAQ	CDMO	Wed, Nov 20, 1996	24.06	27.13	24.06	26.25
163	NASDAQ	CDMO	Tue, Nov 19, 1996	24.50	24.50	23.19	23.19
162	NASDAQ	CDMO	Mon, Nov 18, 1996	24.06	24.94	23.63	23.63
161	NASDAQ	CDMO	Fri, Nov 15, 1996	24.50	24.50	23.63	23.63
160	NASDAQ	CDMO	Thu, Nov 14, 1996	23.63	24.50	23.63	24.06
159	NASDAQ	CDMO	Wed, Nov 13, 1996	24.94	24.94	23.63	23.63
158	NASDAQ	CDMO	Tue, Nov 12, 1996	23.63	24.94	23.63	23.63
157	NASDAQ	CDMO	Mon, Nov 11, 1996	24.06	24.94	23.63	24.50
156	NASDAQ	CDMO	Fri, Nov 8, 1996	26.25	26.69	24.06	24.06
155	NASDAQ	CDMO	Thu, Nov 7, 1996	24.94	26.25	24.06	24.94
154	NASDAQ	CDMO	Wed, Nov 6, 1996	23.63	25.38	23.63	25.38
153	NASDAQ	CDMO	Tue, Nov 5, 1996	25.38	25.81	23.63	23.63
152	NASDAQ	CDMO	Mon, Nov 4, 1996	25.38	26.25	23.63	25.38
151	NASDAQ	CDMO	Fri, Nov 1, 1996	23.63	26.25	23.63	25.38
150	NASDAQ	CDMO	Thu, Oct 31, 1996	24.94	25.38	23.63	24.50
149	NASDAQ	CDMO	Wed, Oct 30, 1996	24.50	26.25	24.06	24.50
148	NASDAQ	CDMO	Tue, Oct 29, 1996	26.25	26.25	23.19	23.63
147	NASDAQ	CDMO	Mon, Oct 28, 1996	26.69	26.69	24.50	24.50
146	NASDAQ	CDMO	Fri, Oct 25, 1996	26.25	27.56	24.50	26.69
145	NASDAQ	CDMO	Thu, Oct 24, 1996	26.25	27.56	26.25	26.25
144	NASDAQ	CDMO	Wed, Oct 23, 1996	27.13	28.00	26.25	26.25
143	NASDAQ	CDMO	Tue, Oct 22, 1996	29.75	29.75	27.13	28.00
142	NASDAQ	CDMO	Mon, Oct 21, 1996	28.88	28.88	27.13	28.88
141	NASDAQ	CDMO	Fri, Oct 18, 1996	29.75	29.75	27.56	27.56
140	NASDAQ	CDMO	Thu, Oct 17, 1996	28.88	28.88	27.56	27.56
139	NASDAQ	CDMO	Wed, Oct 16, 1996	27.13	28.88	27.13	28.00
138	NASDAQ	CDMO	Tue, Oct 15, 1996	27.56	28.88	27.13	28.00
137	NASDAQ	CDMO	Mon, Oct 14, 1996	28.00	28.88	27.13	28.00
136	NASDAQ	CDMO	Fri, Oct 11, 1996	28.88	28.88	28.00	28.00
135	NASDAQ	CDMO	Thu, Oct 10, 1996	28.88	28.88	27.56	28.88
134	NASDAQ	CDMO	Wed, Oct 9, 1996	29.75	29.75	28.44	28.44
133	NASDAQ	CDMO	Tue, Oct 8, 1996	28.88	29.31	27.23	29.31
132	NASDAQ	CDMO	Mon, Oct 7, 1996	28.00	28.88	26.25	28.88
131	NASDAQ	CDMO	Fri, Oct 4, 1996	30.63	30.63	26.69	27.13
130	NASDAQ	CDMO	Thu, Oct 3, 1996	30.19	32.38	26.69	29.75
129	NASDAQ	CDMO	Wed, Oct 2, 1996	31.94	33.25	30.63	32.38
128	NASDAQ	CDMO	Tue, Oct 1, 1996	34.13	34.13	32.38	32.38
127	NASDAQ	CDMO	Mon, Sep 30, 1996	33.25	35.00	32.38	34.13
126	NASDAQ	CDMO	Fri, Sep 27, 1996	32.81	35.00	32.38	34.13
125	NASDAQ	CDMO	Thu, Sep 26, 1996	32.38	34.56	32.38	33.69
124	NASDAQ	CDMO	Wed, Sep 25, 1996	35.00	35.00	32.38	34.13
123	NASDAQ	CDMO	Tue, Sep 24, 1996	37.63	37.63	34.13	34.13
122	NASDAQ	CDMO	Mon, Sep 23, 1996	35.88	36.75	35.88	36.75
121	NASDAQ	CDMO	Fri, Sep 20, 1996	36.75	37.63	35.88	35.88
120	NASDAQ	CDMO	Thu, Sep 19, 1996	37.63	37.63	35.88	35.88
119	NASDAQ	CDMO	Wed, Sep 18, 1996	35.00	37.63	35.00	35.88
118	NASDAQ	CDMO	Tue, Sep 17, 1996	35.00	38.06	33.25	35.00
117	NASDAQ	CDMO	Mon, Sep 16, 1996	32.38	35.00	32.38	35.00
116	NASDAQ	CDMO	Fri, Sep 13, 1996	36.31	37.19	32.81	33.25
115	NASDAQ	CDMO	Thu, Sep 12, 1996	38.06	38.50	36.31	36.75
114	NASDAQ	CDMO	Wed, Sep 11, 1996	38.06	38.50	35.88	38.06
113	NASDAQ	CDMO	Tue, Sep 10, 1996	36.31	37.63	34.56	36.75
112	NASDAQ	CDMO	Mon, Sep 9, 1996	34.13	35.44	33.25	35.44
111	NASDAQ	CDMO	Fri, Sep 6, 1996	33.14	36.31	32.38	33.69
110	NASDAQ	CDMO	Thu, Sep 5, 1996	31.50	33.25	30.63	33.25
109	NASDAQ	CDMO	Wed, Sep 4, 1996	31.06	31.50	30.19	31.50
108	NASDAQ	CDMO	Tue, Sep 3, 1996	31.06	31.06	29.31	31.06
107	NASDAQ	CDMO	Fri, Aug 30, 1996	30.19	31.50	29.75	30.63
106	NASDAQ	CDMO	Thu, Aug 29, 1996	31.94	31.94	30.19	31.50
105	NASDAQ	CDMO	Wed, Aug 28, 1996	33.25	33.25	31.50	31.50
104	NASDAQ	CDMO	Tue, Aug 27, 1996	33.69	34.13	31.50	33.25
103	NASDAQ	CDMO	Mon, Aug 26, 1996	33.25	35.88	32.38	33.14
102	NASDAQ	CDMO	Fri, Aug 23, 1996	29.75	33.25	28.88	31.50
101	NASDAQ	CDMO	Thu, Aug 22, 1996	26.69	30.63	26.69	29.75
100	NASDAQ	CDMO	Wed, Aug 21, 1996	26.69	27.13	26.25	27.13
99	NASDAQ	CDMO	Tue, Aug 20, 1996	25.38	26.25	25.38	26.25
98	NASDAQ	CDMO	Mon, Aug 19, 1996	24.94	26.25	24.94	26.25
97	NASDAQ	CDMO	Fri, Aug 16, 1996	25.81	26.25	24.94	24.94
96	NASDAQ	CDMO	Thu, Aug 15, 1996	24.94	25.81	24.50	25.81
95	NASDAQ	CDMO	Wed, Aug 14, 1996	25.81	26.25	24.94	24.94
94	NASDAQ	CDMO	Tue, Aug 13, 1996	25.38	25.81	24.94	25.38
93	NASDAQ	CDMO	Mon, Aug 12, 1996	24.94	25.81	24.94	24.94
92	NASDAQ	CDMO	Fri, Aug 9, 1996	25.81	25.81	24.50	25.81
91	NASDAQ	CDMO	Thu, Aug 8, 1996	25.81	25.81	24.50	24.50
90	NASDAQ	CDMO	Wed, Aug 7, 1996	25.81	25.81	24.50	25.38
89	NASDAQ	CDMO	Tue, Aug 6, 1996	26.25	26.25	24.50	24.50
88	NASDAQ	CDMO	Mon, Aug 5, 1996	27.13	28.00	26.25	26.69
87	NASDAQ	CDMO	Fri, Aug 2, 1996	26.69	28.00	25.81	27.13
86	NASDAQ	CDMO	Thu, Aug 1, 1996	25.38	26.25	24.50	25.81
85	NASDAQ	CDMO	Wed, Jul 31, 1996	24.94	25.38	23.19	23.63
84	NASDAQ	CDMO	Tue, Jul 30, 1996	24.94	25.81	22.75	22.75
83	NASDAQ	CDMO	Mon, Jul 29, 1996	25.38	26.25	24.50	24.50
82	NASDAQ	CDMO	Fri, Jul 26, 1996	24.06	26.25	23.63	25.38
81	NASDAQ	CDMO	Thu, Jul 25, 1996	27.13	27.13	24.50	24.50
80	NASDAQ	CDMO	Wed, Jul 24, 1996	22.75	26.25	22.75	26.25
79	NASDAQ	CDMO	Tue, Jul 23, 1996	26.25	28.00	23.63	24.50
78	NASDAQ	CDMO	Mon, Jul 22, 1996	27.56	28.44	26.25	26.25
77	NASDAQ	CDMO	Fri, Jul 19, 1996	28.88	31.50	26.69	26.69
76	NASDAQ	CDMO	Thu, Jul 18, 1996	25.38	28.00	24.06	28.00
75	NASDAQ	CDMO	Wed, Jul 17, 1996	26.25	28.00	24.06	24.50
74	NASDAQ	CDMO	Tue, Jul 16, 1996	27.13	28.00	25.38	27.56
73	NASDAQ	CDMO	Mon, Jul 15, 1996	28.44	28.88	27.13	27.13
72	NASDAQ	CDMO	Fri, Jul 12, 1996	28.44	28.44	27.13	27.13
71	NASDAQ	CDMO	Thu, Jul 11, 1996	29.31	30.63	26.25	28.00
70	NASDAQ	CDMO	Wed, Jul 10, 1996	30.63	31.94	29.31	30.63
69	NASDAQ	CDMO	Tue, Jul 9, 1996	30.63	31.06	28.88	28.88
68	NASDAQ	CDMO	Mon, Jul 8, 1996	26.25	30.19	26.25	29.31
67	NASDAQ	CDMO	Fri, Jul 5, 1996	28.00	28.44	26.69	28.00
66	NASDAQ	CDMO	Wed, Jul 3, 1996	31.94	31.94	27.13	28.00
65	NASDAQ	CDMO	Tue, Jul 2, 1996	31.94	31.94	31.06	31.94
64	NASDAQ	CDMO	Mon, Jul 1, 1996	32.38	32.38	30.63	31.50
63	NASDAQ	CDMO	Fri, Jun 28, 1996	33.69	34.56	31.50	32.38
62	NASDAQ	CDMO	Thu, Jun 27, 1996	34.56	34.56	33.69	34.56
61	NASDAQ	CDMO	Wed, Jun 26, 1996	34.56	34.56	33.25	34.56
60	NASDAQ	CDMO	Tue, Jun 25, 1996	34.13	36.75	33.25	34.13
59	NASDAQ	CDMO	Mon, Jun 24, 1996	35.00	35.88	33.69	34.13
58	NASDAQ	CDMO	Fri, Jun 21, 1996	35.00	35.00	33.25	34.13
57	NASDAQ	CDMO	Thu, Jun 20, 1996	35.00	35.88	32.38	33.25
56	NASDAQ	CDMO	Wed, Jun 19, 1996	37.19	37.19	35.88	35.88
55	NASDAQ	CDMO	Tue, Jun 18, 1996	35.88	37.63	35.88	35.88
54	NASDAQ	CDMO	Mon, Jun 17, 1996	36.75	38.50	35.88	36.75
53	NASDAQ	CDMO	Fri, Jun 14, 1996	40.25	40.25	36.75	37.63
52	NASDAQ	CDMO	Thu, Jun 13, 1996	37.63	40.25	37.63	39.38
51	NASDAQ	CDMO	Wed, Jun 12, 1996	37.95	38.50	37.63	37.63
50	NASDAQ	CDMO	Tue, Jun 11, 1996	40.25	41.13	38.50	40.25
49	NASDAQ	CDMO	Mon, Jun 10, 1996	39.38	42.00	38.50	40.25
48	NASDAQ	CDMO	Fri, Jun 7, 1996	41.13	42.33	39.38	42.00
47	NASDAQ	CDMO	Thu, Jun 6, 1996	44.95	44.95	42.88	43.20
46	NASDAQ	CDMO	Wed, Jun 5, 1996	42.88	44.63	42.88	44.63
45	NASDAQ	CDMO	Tue, Jun 4, 1996	45.50	45.50	43.20	43.75
44	NASDAQ	CDMO	Mon, Jun 3, 1996	43.20	45.50	43.20	43.20
43	NASDAQ	CDMO	Fri, May 31, 1996	42.33	45.50	42.33	44.95
42	NASDAQ	CDMO	Thu, May 30, 1996	45.50	45.50	42.88	43.75
41	NASDAQ	CDMO	Wed, May 29, 1996	47.58	47.58	42.00	45.50
40	NASDAQ	CDMO	Tue, May 28, 1996	47.25	48.13	46.38	47.58
39	NASDAQ	CDMO	Fri, May 24, 1996	44.63	47.25	43.75	46.70
38	NASDAQ	CDMO	Thu, May 23, 1996	44.08	44.63	43.75	44.63
37	NASDAQ	CDMO	Wed, May 22, 1996	44.08	44.95	43.75	44.08
36	NASDAQ	CDMO	Tue, May 21, 1996	42.88	45.28	42.00	43.75
35	NASDAQ	CDMO	Mon, May 20, 1996	42.00	43.75	42.00	42.88
34	NASDAQ	CDMO	Fri, May 17, 1996	41.45	43.75	41.13	42.88
33	NASDAQ	CDMO	Thu, May 16, 1996	42.88	42.88	41.45	42.88
32	NASDAQ	CDMO	Wed, May 15, 1996	38.50	42.88	38.50	42.33
31	NASDAQ	CDMO	Tue, May 14, 1996	38.50	39.70	38.50	39.38
30	NASDAQ	CDMO	Mon, May 13, 1996	41.13	41.13	39.38	39.70
29	NASDAQ	CDMO	Fri, May 10, 1996	41.13	42.88	40.25	40.58
28	NASDAQ	CDMO	Thu, May 9, 1996	38.50	41.13	37.63	40.58
27	NASDAQ	CDMO	Wed, May 8, 1996	36.75	39.38	36.75	37.95
26	NASDAQ	CDMO	Tue, May 7, 1996	39.38	41.45	36.20	36.20
25	NASDAQ	CDMO	Mon, May 6, 1996	41.45	41.45	39.38	39.38
24	NASDAQ	CDMO	Fri, May 3, 1996	38.50	42.00	37.08	40.25
23	NASDAQ	CDMO	Thu, May 2, 1996	41.13	42.33	37.95	37.95
22	NASDAQ	CDMO	Wed, May 1, 1996	42.88	44.08	40.58	41.13
21	NASDAQ	CDMO	Tue, Apr 30, 1996	46.38	46.38	42.88	42.88
20	NASDAQ	CDMO	Mon, Apr 29, 1996	46.38	46.38	44.08	44.95
19	NASDAQ	CDMO	Fri, Apr 26, 1996	45.50	45.83	44.63	44.63
18	NASDAQ	CDMO	Thu, Apr 25, 1996	47.58	47.58	44.63	44.95
17	NASDAQ	CDMO	Wed, Apr 24, 1996	45.50	49.00	44.63	46.70
16	NASDAQ	CDMO	Tue, Apr 23, 1996	41.13	46.38	40.25	43.75
15	NASDAQ	CDMO	Mon, Apr 22, 1996	36.75	42.00	35.00	41.13
14	NASDAQ	CDMO	Fri, Apr 19, 1996	36.75	37.63	35.88	36.20
13	NASDAQ	CDMO	Thu, Apr 18, 1996	39.38	39.38	35.88	36.75
12	NASDAQ	CDMO	Wed, Apr 17, 1996	40.25	40.25	35.00	38.50
11	NASDAQ	CDMO	Tue, Apr 16, 1996	39.38	41.13	38.50	38.50
10	NASDAQ	CDMO	Mon, Apr 15, 1996	40.25	41.13	38.50	40.25
9	NASDAQ	CDMO	Fri, Apr 12, 1996	40.25	42.00	40.25	40.25
8	NASDAQ	CDMO	Thu, Apr 11, 1996	40.25	42.88	40.25	42.00
7	NASDAQ	CDMO	Wed, Apr 10, 1996	42.00	42.00	40.25	40.25
6	NASDAQ	CDMO	Tue, Apr 9, 1996	42.00	42.88	39.38	42.00
5	NASDAQ	CDMO	Mon, Apr 8, 1996	42.00	44.63	38.50	40.25
4	NASDAQ	CDMO	Thu, Apr 4, 1996	45.50	45.50	43.75	45.50
3	NASDAQ	CDMO	Wed, Apr 3, 1996	48.13	48.13	43.20	44.63
2	NASDAQ	CDMO	Tue, Apr 2, 1996	48.13	48.13	45.50	45.50
1	NASDAQ	CDMO	Mon, Apr 1, 1996	47.25	51.63	45.50	46.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Avid Bioservices Inc NASDAQ:CDMO 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