Conn's Inc NASDAQ:CONN Historical Prices

Below are the 5102 trading days of historical prices for CONN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5102	NASDAQ	CONN	Tue, Mar 5, 2024	3.35	3.43	3.21	3.34
5101	NASDAQ	CONN	Mon, Mar 4, 2024	3.78	3.84	3.37	3.39
5100	NASDAQ	CONN	Fri, Mar 1, 2024	4.01	4.01	3.75	3.83
5099	NASDAQ	CONN	Thu, Feb 29, 2024	4.23	4.27	4.01	4.02
5098	NASDAQ	CONN	Wed, Feb 28, 2024	4.19	4.27	4.11	4.12
5097	NASDAQ	CONN	Tue, Feb 27, 2024	4.13	4.18	4.00	4.08
5096	NASDAQ	CONN	Mon, Feb 26, 2024	4.05	4.19	4.05	4.07
5095	NASDAQ	CONN	Fri, Feb 23, 2024	4.16	4.17	4.00	4.07
5094	NASDAQ	CONN	Thu, Feb 22, 2024	4.40	4.46	4.05	4.10
5093	NASDAQ	CONN	Wed, Feb 21, 2024	4.86	4.88	4.34	4.34
5092	NASDAQ	CONN	Tue, Feb 20, 2024	5.02	5.06	4.88	4.88
5091	NASDAQ	CONN	Fri, Feb 16, 2024	5.06	5.19	4.99	5.07
5090	NASDAQ	CONN	Thu, Feb 15, 2024	4.96	5.19	4.93	5.07
5089	NASDAQ	CONN	Wed, Feb 14, 2024	4.92	5.12	4.92	5.03
5088	NASDAQ	CONN	Tue, Feb 13, 2024	4.91	4.96	4.61	4.95
5087	NASDAQ	CONN	Mon, Feb 12, 2024	4.93	5.05	4.86	5.02
5086	NASDAQ	CONN	Fri, Feb 9, 2024	4.87	5.06	4.81	4.96
5085	NASDAQ	CONN	Thu, Feb 8, 2024	4.67	4.89	4.53	4.81
5084	NASDAQ	CONN	Wed, Feb 7, 2024	4.80	4.83	4.50	4.70
5083	NASDAQ	CONN	Tue, Feb 6, 2024	4.84	4.92	4.70	4.83
5082	NASDAQ	CONN	Mon, Feb 5, 2024	4.94	5.09	4.86	4.91
5081	NASDAQ	CONN	Fri, Feb 2, 2024	4.72	4.93	4.71	4.92
5080	NASDAQ	CONN	Thu, Feb 1, 2024	4.59	4.83	4.47	4.81
5079	NASDAQ	CONN	Wed, Jan 31, 2024	4.62	4.66	4.40	4.55
5078	NASDAQ	CONN	Tue, Jan 30, 2024	4.75	4.78	4.55	4.64
5077	NASDAQ	CONN	Mon, Jan 29, 2024	4.70	4.80	4.51	4.75
5076	NASDAQ	CONN	Fri, Jan 26, 2024	4.90	5.01	4.88	4.91
5075	NASDAQ	CONN	Thu, Jan 25, 2024	5.02	5.02	4.79	4.90
5074	NASDAQ	CONN	Wed, Jan 24, 2024	4.88	5.00	4.87	4.96
5073	NASDAQ	CONN	Tue, Jan 23, 2024	5.03	5.18	4.77	4.90
5072	NASDAQ	CONN	Mon, Jan 22, 2024	4.75	5.05	4.75	4.98
5071	NASDAQ	CONN	Fri, Jan 19, 2024	4.70	4.77	4.60	4.75
5070	NASDAQ	CONN	Thu, Jan 18, 2024	4.83	4.99	4.60	4.83
5069	NASDAQ	CONN	Wed, Jan 17, 2024	4.64	4.84	4.64	4.82
5068	NASDAQ	CONN	Tue, Jan 16, 2024	4.71	4.82	4.61	4.76
5067	NASDAQ	CONN	Fri, Jan 12, 2024	5.02	5.12	4.78	4.83
5066	NASDAQ	CONN	Thu, Jan 11, 2024	4.98	5.09	4.85	5.03
5065	NASDAQ	CONN	Wed, Jan 10, 2024	5.04	5.15	4.89	5.07
5064	NASDAQ	CONN	Tue, Jan 9, 2024	4.80	5.01	4.77	5.01
5063	NASDAQ	CONN	Mon, Jan 8, 2024	4.74	5.06	4.71	4.92
5062	NASDAQ	CONN	Fri, Jan 5, 2024	4.44	4.75	4.36	4.71
5061	NASDAQ	CONN	Thu, Jan 4, 2024	4.17	4.54	4.15	4.48
5060	NASDAQ	CONN	Wed, Jan 3, 2024	4.39	4.39	4.01	4.20
5059	NASDAQ	CONN	Tue, Jan 2, 2024	4.49	4.72	4.36	4.48
5058	NASDAQ	CONN	Fri, Dec 29, 2023	4.65	4.79	4.26	4.44
5057	NASDAQ	CONN	Thu, Dec 28, 2023	4.50	4.73	4.35	4.61
5056	NASDAQ	CONN	Wed, Dec 27, 2023	4.36	4.53	4.20	4.35
5055	NASDAQ	CONN	Tue, Dec 26, 2023	3.98	4.48	3.91	4.27
5054	NASDAQ	CONN	Fri, Dec 22, 2023	3.78	3.94	3.69	3.90
5053	NASDAQ	CONN	Thu, Dec 21, 2023	3.60	3.80	3.57	3.78
5052	NASDAQ	CONN	Wed, Dec 20, 2023	3.86	3.86	3.53	3.57
5051	NASDAQ	CONN	Tue, Dec 19, 2023	2.99	3.88	2.84	3.81
5050	NASDAQ	CONN	Mon, Dec 18, 2023	2.98	3.00	2.76	2.85
5049	NASDAQ	CONN	Fri, Dec 15, 2023	2.67	3.12	2.61	3.04
5048	NASDAQ	CONN	Thu, Dec 14, 2023	2.73	3.00	2.64	2.64
5047	NASDAQ	CONN	Wed, Dec 13, 2023	2.66	3.00	2.62	2.73
5046	NASDAQ	CONN	Tue, Dec 12, 2023	2.85	2.85	2.66	2.67
5045	NASDAQ	CONN	Mon, Dec 11, 2023	2.86	3.05	2.68	2.89
5044	NASDAQ	CONN	Fri, Dec 8, 2023	2.59	2.93	2.56	2.84
5043	NASDAQ	CONN	Thu, Dec 7, 2023	3.04	3.04	2.55	2.58
5042	NASDAQ	CONN	Wed, Dec 6, 2023	3.24	3.34	2.93	3.00
5041	NASDAQ	CONN	Tue, Dec 5, 2023	3.34	3.41	3.20	3.25
5040	NASDAQ	CONN	Mon, Dec 4, 2023	3.45	3.56	3.32	3.33
5039	NASDAQ	CONN	Fri, Dec 1, 2023	3.31	3.56	3.31	3.49
5038	NASDAQ	CONN	Thu, Nov 30, 2023	3.35	3.44	3.25	3.30
5037	NASDAQ	CONN	Wed, Nov 29, 2023	3.33	3.45	3.26	3.35
5036	NASDAQ	CONN	Tue, Nov 28, 2023	3.27	3.38	3.15	3.33
5035	NASDAQ	CONN	Mon, Nov 27, 2023	3.35	3.35	3.27	3.28
5034	NASDAQ	CONN	Fri, Nov 24, 2023	3.24	3.39	3.18	3.35
5033	NASDAQ	CONN	Wed, Nov 22, 2023	3.24	3.29	3.12	3.21
5032	NASDAQ	CONN	Tue, Nov 21, 2023	3.26	3.29	3.21	3.23
5031	NASDAQ	CONN	Mon, Nov 20, 2023	3.14	3.37	3.14	3.30
5030	NASDAQ	CONN	Fri, Nov 17, 2023	3.10	3.19	3.05	3.13
5029	NASDAQ	CONN	Thu, Nov 16, 2023	3.19	3.23	3.05	3.09
5028	NASDAQ	CONN	Wed, Nov 15, 2023	3.07	3.27	3.00	3.17
5027	NASDAQ	CONN	Tue, Nov 14, 2023	3.11	3.14	2.99	3.03
5026	NASDAQ	CONN	Mon, Nov 13, 2023	3.12	3.12	2.99	3.00
5025	NASDAQ	CONN	Fri, Nov 10, 2023	3.15	3.15	2.95	3.14
5024	NASDAQ	CONN	Thu, Nov 9, 2023	3.19	3.28	3.01	3.09
5023	NASDAQ	CONN	Wed, Nov 8, 2023	3.20	3.30	3.15	3.20
5022	NASDAQ	CONN	Tue, Nov 7, 2023	3.39	3.39	3.16	3.20
5021	NASDAQ	CONN	Mon, Nov 6, 2023	3.42	3.47	3.27	3.39
5020	NASDAQ	CONN	Fri, Nov 3, 2023	3.24	3.51	3.24	3.42
5019	NASDAQ	CONN	Thu, Nov 2, 2023	3.03	3.28	3.03	3.21
5018	NASDAQ	CONN	Wed, Nov 1, 2023	2.95	3.02	2.91	3.00
5017	NASDAQ	CONN	Tue, Oct 31, 2023	3.00	3.04	2.93	2.95
5016	NASDAQ	CONN	Mon, Oct 30, 2023	3.10	3.15	2.97	3.00
5015	NASDAQ	CONN	Fri, Oct 27, 2023	3.10	3.14	3.04	3.09
5014	NASDAQ	CONN	Thu, Oct 26, 2023	3.04	3.15	3.04	3.08
5013	NASDAQ	CONN	Wed, Oct 25, 2023	3.12	3.13	3.03	3.05
5012	NASDAQ	CONN	Tue, Oct 24, 2023	3.05	3.14	3.04	3.07
5011	NASDAQ	CONN	Mon, Oct 23, 2023	3.22	3.26	3.03	3.03
5010	NASDAQ	CONN	Fri, Oct 20, 2023	3.15	3.20	3.06	3.19
5009	NASDAQ	CONN	Thu, Oct 19, 2023	3.33	3.33	3.13	3.17
5008	NASDAQ	CONN	Wed, Oct 18, 2023	3.23	3.30	3.18	3.30
5007	NASDAQ	CONN	Tue, Oct 17, 2023	3.15	3.27	3.13	3.22
5006	NASDAQ	CONN	Mon, Oct 16, 2023	3.32	3.32	3.16	3.18
5005	NASDAQ	CONN	Fri, Oct 13, 2023	3.34	3.34	3.21	3.27
5004	NASDAQ	CONN	Thu, Oct 12, 2023	3.26	3.42	3.18	3.31
5003	NASDAQ	CONN	Wed, Oct 11, 2023	3.46	3.53	3.35	3.39
5002	NASDAQ	CONN	Tue, Oct 10, 2023	3.50	3.60	3.45	3.48
5001	NASDAQ	CONN	Mon, Oct 9, 2023	3.50	3.55	3.44	3.51
5000	NASDAQ	CONN	Fri, Oct 6, 2023	3.55	3.61	3.44	3.52
4999	NASDAQ	CONN	Thu, Oct 5, 2023	3.59	3.59	3.42	3.50
4998	NASDAQ	CONN	Wed, Oct 4, 2023	3.61	3.64	3.49	3.52
4997	NASDAQ	CONN	Tue, Oct 3, 2023	3.78	3.95	3.51	3.56
4996	NASDAQ	CONN	Mon, Oct 2, 2023	3.93	3.97	3.72	3.81
4995	NASDAQ	CONN	Fri, Sep 29, 2023	3.92	3.98	3.86	3.95
4994	NASDAQ	CONN	Thu, Sep 28, 2023	3.80	3.89	3.79	3.89
4993	NASDAQ	CONN	Wed, Sep 27, 2023	3.89	3.92	3.78	3.80
4992	NASDAQ	CONN	Tue, Sep 26, 2023	3.93	3.96	3.83	3.86
4991	NASDAQ	CONN	Mon, Sep 25, 2023	3.92	3.92	3.78	3.89
4990	NASDAQ	CONN	Fri, Sep 22, 2023	3.98	4.02	3.89	3.92
4989	NASDAQ	CONN	Thu, Sep 21, 2023	4.02	4.02	3.90	4.00
4988	NASDAQ	CONN	Wed, Sep 20, 2023	4.08	4.18	3.95	3.97
4987	NASDAQ	CONN	Tue, Sep 19, 2023	3.95	4.08	3.87	4.04
4986	NASDAQ	CONN	Mon, Sep 18, 2023	3.99	3.99	3.71	3.95
4985	NASDAQ	CONN	Fri, Sep 15, 2023	3.83	4.10	3.78	4.00
4984	NASDAQ	CONN	Thu, Sep 14, 2023	3.86	3.95	3.81	3.84
4983	NASDAQ	CONN	Wed, Sep 13, 2023	3.94	3.94	3.81	3.82
4982	NASDAQ	CONN	Tue, Sep 12, 2023	3.96	4.02	3.89	3.94
4981	NASDAQ	CONN	Mon, Sep 11, 2023	3.94	3.94	3.94	3.94
4980	NASDAQ	CONN	Fri, Sep 8, 2023	3.80	3.85	3.72	3.85
4979	NASDAQ	CONN	Thu, Sep 7, 2023	3.91	3.93	3.73	3.80
4978	NASDAQ	CONN	Wed, Sep 6, 2023	4.03	4.03	3.82	3.95
4977	NASDAQ	CONN	Tue, Sep 5, 2023	4.11	4.23	3.95	4.03
4976	NASDAQ	CONN	Fri, Sep 1, 2023	4.23	4.29	3.97	4.12
4975	NASDAQ	CONN	Thu, Aug 31, 2023	4.08	4.48	4.08	4.18
4974	NASDAQ	CONN	Wed, Aug 30, 2023	4.13	4.50	3.70	4.12
4973	NASDAQ	CONN	Tue, Aug 29, 2023	3.45	3.67	3.40	3.47
4972	NASDAQ	CONN	Mon, Aug 28, 2023	3.72	3.87	3.37	3.44
4971	NASDAQ	CONN	Fri, Aug 25, 2023	3.62	3.69	3.42	3.64
4970	NASDAQ	CONN	Thu, Aug 24, 2023	4.05	4.05	3.57	3.62
4969	NASDAQ	CONN	Wed, Aug 23, 2023	4.07	4.13	3.95	4.00
4968	NASDAQ	CONN	Tue, Aug 22, 2023	4.15	4.15	3.90	4.05
4967	NASDAQ	CONN	Mon, Aug 21, 2023	4.21	4.23	4.01	4.12
4966	NASDAQ	CONN	Fri, Aug 18, 2023	4.18	4.28	4.18	4.24
4965	NASDAQ	CONN	Thu, Aug 17, 2023	4.18	4.37	4.13	4.21
4964	NASDAQ	CONN	Wed, Aug 16, 2023	4.23	4.23	4.10	4.18
4963	NASDAQ	CONN	Tue, Aug 15, 2023	4.25	4.33	4.22	4.29
4962	NASDAQ	CONN	Mon, Aug 14, 2023	4.31	4.34	4.03	4.31
4961	NASDAQ	CONN	Fri, Aug 11, 2023	4.30	4.37	4.20	4.23
4960	NASDAQ	CONN	Thu, Aug 10, 2023	4.30	4.38	4.26	4.30
4959	NASDAQ	CONN	Wed, Aug 9, 2023	4.37	4.37	4.15	4.27
4958	NASDAQ	CONN	Tue, Aug 8, 2023	4.38	4.45	4.28	4.39
4957	NASDAQ	CONN	Mon, Aug 7, 2023	4.53	4.53	4.34	4.47
4956	NASDAQ	CONN	Fri, Aug 4, 2023	4.57	4.70	4.48	4.52
4955	NASDAQ	CONN	Thu, Aug 3, 2023	4.45	4.60	4.41	4.52
4954	NASDAQ	CONN	Wed, Aug 2, 2023	4.40	4.57	4.26	4.53
4953	NASDAQ	CONN	Tue, Aug 1, 2023	4.87	4.87	4.42	4.44
4952	NASDAQ	CONN	Mon, Jul 31, 2023	4.75	4.95	4.69	4.92
4951	NASDAQ	CONN	Fri, Jul 28, 2023	4.77	4.77	4.58	4.64
4950	NASDAQ	CONN	Thu, Jul 27, 2023	4.76	5.26	4.60	4.62
4949	NASDAQ	CONN	Wed, Jul 26, 2023	4.58	4.72	4.57	4.70
4948	NASDAQ	CONN	Tue, Jul 25, 2023	4.63	4.70	4.50	4.50
4947	NASDAQ	CONN	Mon, Jul 24, 2023	4.50	4.68	4.50	4.61
4946	NASDAQ	CONN	Fri, Jul 21, 2023	4.47	4.47	4.27	4.35
4945	NASDAQ	CONN	Thu, Jul 20, 2023	4.88	4.96	4.42	4.45
4944	NASDAQ	CONN	Wed, Jul 19, 2023	4.69	5.08	4.69	4.89
4943	NASDAQ	CONN	Tue, Jul 18, 2023	4.47	4.87	4.47	4.69
4942	NASDAQ	CONN	Mon, Jul 17, 2023	4.33	4.56	4.21	4.49
4941	NASDAQ	CONN	Fri, Jul 14, 2023	4.43	4.43	4.14	4.32
4940	NASDAQ	CONN	Thu, Jul 13, 2023	4.48	4.60	4.29	4.45
4939	NASDAQ	CONN	Wed, Jul 12, 2023	4.38	4.53	4.25	4.45
4938	NASDAQ	CONN	Tue, Jul 11, 2023	3.95	4.30	3.95	4.27
4937	NASDAQ	CONN	Mon, Jul 10, 2023	3.79	3.97	3.77	3.95
4936	NASDAQ	CONN	Fri, Jul 7, 2023	3.74	3.92	3.74	3.79
4935	NASDAQ	CONN	Thu, Jul 6, 2023	3.73	3.83	3.66	3.76
4934	NASDAQ	CONN	Wed, Jul 5, 2023	3.79	3.91	3.74	3.81
4933	NASDAQ	CONN	Mon, Jul 3, 2023	3.71	3.83	3.71	3.77
4932	NASDAQ	CONN	Fri, Jun 30, 2023	3.83	3.86	3.67	3.70
4931	NASDAQ	CONN	Thu, Jun 29, 2023	3.74	3.82	3.60	3.75
4930	NASDAQ	CONN	Wed, Jun 28, 2023	3.98	4.03	3.70	3.70
4929	NASDAQ	CONN	Tue, Jun 27, 2023	3.98	4.07	3.91	3.98
4928	NASDAQ	CONN	Mon, Jun 26, 2023	3.98	4.18	3.92	3.98
4927	NASDAQ	CONN	Fri, Jun 23, 2023	3.84	4.24	3.84	3.96
4926	NASDAQ	CONN	Thu, Jun 22, 2023	3.97	3.97	3.76	3.93
4925	NASDAQ	CONN	Wed, Jun 21, 2023	3.96	4.03	3.86	3.97
4924	NASDAQ	CONN	Tue, Jun 20, 2023	4.04	4.08	3.83	3.96
4923	NASDAQ	CONN	Fri, Jun 16, 2023	4.23	4.27	3.98	4.07
4922	NASDAQ	CONN	Thu, Jun 15, 2023	4.17	4.26	4.13	4.22
4921	NASDAQ	CONN	Wed, Jun 14, 2023	4.47	4.58	4.18	4.20
4920	NASDAQ	CONN	Tue, Jun 13, 2023	4.37	4.68	4.37	4.41
4919	NASDAQ	CONN	Mon, Jun 12, 2023	4.30	4.49	4.22	4.40
4918	NASDAQ	CONN	Fri, Jun 9, 2023	4.47	4.54	4.16	4.27
4917	NASDAQ	CONN	Thu, Jun 8, 2023	4.85	4.86	4.50	4.50
4916	NASDAQ	CONN	Wed, Jun 7, 2023	4.52	4.93	4.43	4.90
4915	NASDAQ	CONN	Tue, Jun 6, 2023	4.10	4.47	4.10	4.44
4914	NASDAQ	CONN	Mon, Jun 5, 2023	4.38	4.52	4.13	4.13
4913	NASDAQ	CONN	Fri, Jun 2, 2023	4.23	4.48	3.96	4.45
4912	NASDAQ	CONN	Thu, Jun 1, 2023	3.90	4.24	3.07	4.13
4911	NASDAQ	CONN	Wed, May 31, 2023	4.47	4.47	4.03	4.06
4910	NASDAQ	CONN	Tue, May 30, 2023	4.21	4.53	4.20	4.51
4909	NASDAQ	CONN	Fri, May 26, 2023	3.97	4.24	3.92	4.19
4908	NASDAQ	CONN	Thu, May 25, 2023	4.33	4.33	3.90	3.93
4907	NASDAQ	CONN	Wed, May 24, 2023	4.35	4.50	4.24	4.32
4906	NASDAQ	CONN	Tue, May 23, 2023	4.24	4.45	4.23	4.35
4905	NASDAQ	CONN	Mon, May 22, 2023	4.29	4.41	4.20	4.27
4904	NASDAQ	CONN	Fri, May 19, 2023	4.54	4.54	4.28	4.29
4903	NASDAQ	CONN	Thu, May 18, 2023	4.30	4.55	4.28	4.48
4902	NASDAQ	CONN	Wed, May 17, 2023	4.01	4.32	4.01	4.29
4901	NASDAQ	CONN	Tue, May 16, 2023	4.25	4.25	4.00	4.00
4900	NASDAQ	CONN	Mon, May 15, 2023	4.30	4.35	4.17	4.33
4899	NASDAQ	CONN	Fri, May 12, 2023	4.60	4.68	4.27	4.29
4898	NASDAQ	CONN	Thu, May 11, 2023	4.62	4.89	4.52	4.64
4897	NASDAQ	CONN	Wed, May 10, 2023	4.98	4.98	4.56	4.62
4896	NASDAQ	CONN	Tue, May 9, 2023	4.68	4.90	4.67	4.86
4895	NASDAQ	CONN	Mon, May 8, 2023	4.77	4.86	4.73	4.74
4894	NASDAQ	CONN	Fri, May 5, 2023	4.42	4.82	4.42	4.71
4893	NASDAQ	CONN	Thu, May 4, 2023	4.39	4.60	4.29	4.34
4892	NASDAQ	CONN	Wed, May 3, 2023	4.50	4.65	4.29	4.46
4891	NASDAQ	CONN	Tue, May 2, 2023	4.33	4.53	3.90	4.48
4890	NASDAQ	CONN	Mon, May 1, 2023	4.77	4.83	4.35	4.38
4889	NASDAQ	CONN	Fri, Apr 28, 2023	4.72	4.93	4.68	4.78
4888	NASDAQ	CONN	Thu, Apr 27, 2023	4.52	4.83	4.52	4.75
4887	NASDAQ	CONN	Wed, Apr 26, 2023	4.54	4.62	4.43	4.45
4886	NASDAQ	CONN	Tue, Apr 25, 2023	4.82	4.83	4.50	4.53
4885	NASDAQ	CONN	Mon, Apr 24, 2023	4.77	4.88	4.72	4.85
4884	NASDAQ	CONN	Fri, Apr 21, 2023	4.98	5.11	4.67	4.76
4883	NASDAQ	CONN	Thu, Apr 20, 2023	5.01	5.11	4.93	4.97
4882	NASDAQ	CONN	Wed, Apr 19, 2023	5.15	5.27	5.03	5.07
4881	NASDAQ	CONN	Tue, Apr 18, 2023	5.38	5.38	5.18	5.20
4880	NASDAQ	CONN	Mon, Apr 17, 2023	5.25	5.39	5.25	5.34
4879	NASDAQ	CONN	Fri, Apr 14, 2023	5.29	5.37	5.21	5.26
4878	NASDAQ	CONN	Thu, Apr 13, 2023	5.37	5.39	5.23	5.25
4877	NASDAQ	CONN	Wed, Apr 12, 2023	5.67	5.79	5.30	5.37
4876	NASDAQ	CONN	Tue, Apr 11, 2023	5.42	6.00	5.37	5.62
4875	NASDAQ	CONN	Mon, Apr 10, 2023	5.20	5.47	5.20	5.36
4874	NASDAQ	CONN	Thu, Apr 6, 2023	5.27	5.34	5.22	5.26
4873	NASDAQ	CONN	Wed, Apr 5, 2023	5.37	5.40	5.22	5.29
4872	NASDAQ	CONN	Tue, Apr 4, 2023	5.66	5.66	5.31	5.45
4871	NASDAQ	CONN	Mon, Apr 3, 2023	6.04	6.25	5.58	5.72
4870	NASDAQ	CONN	Fri, Mar 31, 2023	6.00	6.10	5.70	6.06
4869	NASDAQ	CONN	Thu, Mar 30, 2023	6.00	6.25	5.80	6.01
4868	NASDAQ	CONN	Wed, Mar 29, 2023	4.77	6.47	4.73	6.26
4867	NASDAQ	CONN	Tue, Mar 28, 2023	5.71	5.99	5.33	5.41
4866	NASDAQ	CONN	Mon, Mar 27, 2023	5.95	6.00	5.63	5.76
4865	NASDAQ	CONN	Fri, Mar 24, 2023	6.31	6.31	5.82	5.91
4864	NASDAQ	CONN	Thu, Mar 23, 2023	6.49	6.66	6.25	6.41
4863	NASDAQ	CONN	Wed, Mar 22, 2023	6.60	6.71	6.42	6.43
4862	NASDAQ	CONN	Tue, Mar 21, 2023	6.46	6.81	6.45	6.48
4861	NASDAQ	CONN	Mon, Mar 20, 2023	6.51	6.58	6.23	6.26
4860	NASDAQ	CONN	Fri, Mar 17, 2023	6.86	6.87	6.36	6.40
4859	NASDAQ	CONN	Thu, Mar 16, 2023	6.42	7.09	6.34	7.00
4858	NASDAQ	CONN	Wed, Mar 15, 2023	6.48	6.53	5.97	6.53
4857	NASDAQ	CONN	Tue, Mar 14, 2023	7.05	7.14	6.56	6.66
4856	NASDAQ	CONN	Mon, Mar 13, 2023	7.45	7.62	6.70	6.71
4855	NASDAQ	CONN	Fri, Mar 10, 2023	7.72	7.90	7.49	7.64
4854	NASDAQ	CONN	Thu, Mar 9, 2023	8.07	8.11	7.75	7.83
4853	NASDAQ	CONN	Wed, Mar 8, 2023	8.12	8.15	7.91	8.09
4852	NASDAQ	CONN	Tue, Mar 7, 2023	8.25	8.50	8.07	8.12
4851	NASDAQ	CONN	Mon, Mar 6, 2023	8.92	8.92	8.21	8.27
4850	NASDAQ	CONN	Fri, Mar 3, 2023	8.59	9.04	8.50	8.92
4849	NASDAQ	CONN	Thu, Mar 2, 2023	8.30	8.65	8.17	8.52
4848	NASDAQ	CONN	Wed, Mar 1, 2023	8.52	8.70	8.40	8.47
4847	NASDAQ	CONN	Tue, Feb 28, 2023	8.57	8.84	8.57	8.57
4846	NASDAQ	CONN	Mon, Feb 27, 2023	8.58	8.83	8.39	8.59
4845	NASDAQ	CONN	Fri, Feb 24, 2023	8.18	8.50	8.05	8.40
4844	NASDAQ	CONN	Thu, Feb 23, 2023	8.32	8.65	8.25	8.45
4843	NASDAQ	CONN	Wed, Feb 22, 2023	8.16	8.40	8.13	8.23
4842	NASDAQ	CONN	Tue, Feb 21, 2023	8.90	8.96	8.14	8.14
4841	NASDAQ	CONN	Fri, Feb 17, 2023	9.32	9.38	8.91	9.03
4840	NASDAQ	CONN	Thu, Feb 16, 2023	9.53	10.25	9.29	9.32
4839	NASDAQ	CONN	Wed, Feb 15, 2023	9.25	9.74	9.23	9.72
4838	NASDAQ	CONN	Tue, Feb 14, 2023	9.77	9.93	9.40	9.40
4837	NASDAQ	CONN	Mon, Feb 13, 2023	9.63	9.92	9.42	9.86
4836	NASDAQ	CONN	Fri, Feb 10, 2023	9.47	9.67	9.31	9.64
4835	NASDAQ	CONN	Thu, Feb 9, 2023	9.99	10.20	9.56	9.59
4834	NASDAQ	CONN	Wed, Feb 8, 2023	10.22	10.25	9.70	9.83
4833	NASDAQ	CONN	Tue, Feb 7, 2023	10.55	10.75	9.95	10.28
4832	NASDAQ	CONN	Mon, Feb 6, 2023	11.00	11.00	10.48	10.56
4831	NASDAQ	CONN	Fri, Feb 3, 2023	11.28	11.69	11.02	11.09
4830	NASDAQ	CONN	Thu, Feb 2, 2023	9.25	11.55	9.04	11.54
4829	NASDAQ	CONN	Wed, Feb 1, 2023	9.43	9.51	8.99	9.37
4828	NASDAQ	CONN	Tue, Jan 31, 2023	8.94	9.55	8.94	9.41
4827	NASDAQ	CONN	Mon, Jan 30, 2023	8.88	9.17	8.76	8.94
4826	NASDAQ	CONN	Fri, Jan 27, 2023	8.76	9.03	8.50	8.88
4825	NASDAQ	CONN	Thu, Jan 26, 2023	9.34	9.42	8.59	8.73
4824	NASDAQ	CONN	Wed, Jan 25, 2023	9.68	9.91	8.95	9.18
4823	NASDAQ	CONN	Tue, Jan 24, 2023	10.04	10.19	9.62	9.80
4822	NASDAQ	CONN	Mon, Jan 23, 2023	10.26	10.53	10.06	10.12
4821	NASDAQ	CONN	Fri, Jan 20, 2023	9.94	10.22	9.75	10.14
4820	NASDAQ	CONN	Thu, Jan 19, 2023	10.49	10.55	9.55	9.86
4819	NASDAQ	CONN	Wed, Jan 18, 2023	10.38	10.71	10.25	10.57
4818	NASDAQ	CONN	Tue, Jan 17, 2023	10.10	10.39	9.74	10.30
4817	NASDAQ	CONN	Fri, Jan 13, 2023	9.93	10.47	9.92	10.12
4816	NASDAQ	CONN	Thu, Jan 12, 2023	10.06	10.48	9.84	10.12
4815	NASDAQ	CONN	Wed, Jan 11, 2023	9.77	10.24	9.73	10.06
4814	NASDAQ	CONN	Tue, Jan 10, 2023	8.74	10.02	8.55	10.02
4813	NASDAQ	CONN	Mon, Jan 9, 2023	8.94	9.03	8.50	8.72
4812	NASDAQ	CONN	Fri, Jan 6, 2023	8.80	8.97	8.50	8.94
4811	NASDAQ	CONN	Thu, Jan 5, 2023	8.30	8.80	8.30	8.70
4810	NASDAQ	CONN	Wed, Jan 4, 2023	7.16	8.24	7.13	8.22
4809	NASDAQ	CONN	Tue, Jan 3, 2023	6.98	7.20	6.91	7.13
4808	NASDAQ	CONN	Fri, Dec 30, 2022	6.83	7.00	6.74	6.88
4807	NASDAQ	CONN	Thu, Dec 29, 2022	6.77	7.02	6.73	6.99
4806	NASDAQ	CONN	Wed, Dec 28, 2022	6.43	6.84	6.43	6.63
4805	NASDAQ	CONN	Tue, Dec 27, 2022	6.48	6.57	6.30	6.34
4804	NASDAQ	CONN	Fri, Dec 23, 2022	6.52	6.66	6.37	6.55
4803	NASDAQ	CONN	Thu, Dec 22, 2022	6.35	6.61	6.18	6.56
4802	NASDAQ	CONN	Wed, Dec 21, 2022	5.97	6.47	5.97	6.38
4801	NASDAQ	CONN	Tue, Dec 20, 2022	5.70	6.04	5.69	5.81
4800	NASDAQ	CONN	Mon, Dec 19, 2022	6.10	6.21	5.75	5.76
4799	NASDAQ	CONN	Fri, Dec 16, 2022	6.14	6.31	5.78	6.04
4798	NASDAQ	CONN	Thu, Dec 15, 2022	6.52	6.54	6.15	6.30
4797	NASDAQ	CONN	Wed, Dec 14, 2022	6.85	6.94	6.54	6.72
4796	NASDAQ	CONN	Tue, Dec 13, 2022	6.89	7.19	6.69	6.78
4795	NASDAQ	CONN	Mon, Dec 12, 2022	7.33	7.58	7.20	7.34
4794	NASDAQ	CONN	Fri, Dec 9, 2022	7.16	7.37	6.85	7.34
4793	NASDAQ	CONN	Thu, Dec 8, 2022	7.93	7.94	7.25	7.31
4792	NASDAQ	CONN	Wed, Dec 7, 2022	8.82	8.95	7.84	7.87
4791	NASDAQ	CONN	Tue, Dec 6, 2022	8.80	9.82	8.80	9.10
4790	NASDAQ	CONN	Mon, Dec 5, 2022	9.80	9.88	8.54	8.63
4789	NASDAQ	CONN	Fri, Dec 2, 2022	9.67	10.06	9.67	9.86
4788	NASDAQ	CONN	Thu, Dec 1, 2022	9.96	10.27	9.90	9.97
4787	NASDAQ	CONN	Wed, Nov 30, 2022	9.45	10.03	9.27	9.96
4786	NASDAQ	CONN	Tue, Nov 29, 2022	9.59	9.78	9.48	9.52
4785	NASDAQ	CONN	Mon, Nov 28, 2022	9.43	9.65	9.42	9.55
4784	NASDAQ	CONN	Fri, Nov 25, 2022	9.48	9.78	9.26	9.63
4783	NASDAQ	CONN	Wed, Nov 23, 2022	9.25	9.54	9.04	9.44
4782	NASDAQ	CONN	Tue, Nov 22, 2022	8.73	9.44	8.73	9.35
4781	NASDAQ	CONN	Mon, Nov 21, 2022	8.62	8.70	8.50	8.68
4780	NASDAQ	CONN	Fri, Nov 18, 2022	9.05	9.05	8.44	8.64
4779	NASDAQ	CONN	Thu, Nov 17, 2022	8.65	8.82	8.46	8.81
4778	NASDAQ	CONN	Wed, Nov 16, 2022	9.05	9.05	8.65	8.78
4777	NASDAQ	CONN	Tue, Nov 15, 2022	9.12	9.48	9.06	9.22
4776	NASDAQ	CONN	Mon, Nov 14, 2022	9.14	9.21	8.76	8.79
4775	NASDAQ	CONN	Fri, Nov 11, 2022	9.46	9.47	9.00	9.24
4774	NASDAQ	CONN	Thu, Nov 10, 2022	8.92	9.86	8.87	9.50
4773	NASDAQ	CONN	Wed, Nov 9, 2022	8.51	8.78	8.41	8.47
4772	NASDAQ	CONN	Tue, Nov 8, 2022	8.64	9.00	8.38	8.65
4771	NASDAQ	CONN	Mon, Nov 7, 2022	8.15	8.60	8.03	8.55
4770	NASDAQ	CONN	Fri, Nov 4, 2022	7.82	8.09	7.70	8.07
4769	NASDAQ	CONN	Thu, Nov 3, 2022	7.41	7.72	7.40	7.61
4768	NASDAQ	CONN	Wed, Nov 2, 2022	8.33	8.37	7.59	7.60
4767	NASDAQ	CONN	Tue, Nov 1, 2022	8.40	8.50	8.17	8.27
4766	NASDAQ	CONN	Mon, Oct 31, 2022	7.98	8.38	7.98	8.21
4765	NASDAQ	CONN	Fri, Oct 28, 2022	7.83	8.39	7.83	8.00
4764	NASDAQ	CONN	Thu, Oct 27, 2022	7.86	8.21	7.72	7.74
4763	NASDAQ	CONN	Wed, Oct 26, 2022	8.15	8.21	7.76	7.77
4762	NASDAQ	CONN	Tue, Oct 25, 2022	7.82	8.38	7.82	8.08
4761	NASDAQ	CONN	Mon, Oct 24, 2022	7.16	7.77	7.10	7.74
4760	NASDAQ	CONN	Fri, Oct 21, 2022	6.93	7.20	6.71	7.16
4759	NASDAQ	CONN	Thu, Oct 20, 2022	6.72	7.11	6.59	6.85
4758	NASDAQ	CONN	Wed, Oct 19, 2022	6.91	7.05	6.74	6.76
4757	NASDAQ	CONN	Tue, Oct 18, 2022	6.31	7.32	6.22	6.91
4756	NASDAQ	CONN	Mon, Oct 17, 2022	8.03	8.27	7.96	8.11
4755	NASDAQ	CONN	Fri, Oct 14, 2022	8.00	8.14	7.63	7.71
4754	NASDAQ	CONN	Thu, Oct 13, 2022	7.51	8.09	7.36	7.97
4753	NASDAQ	CONN	Wed, Oct 12, 2022	7.76	7.93	7.59	7.79
4752	NASDAQ	CONN	Tue, Oct 11, 2022	7.35	7.79	7.28	7.71
4751	NASDAQ	CONN	Mon, Oct 10, 2022	7.29	7.51	7.19	7.39
4750	NASDAQ	CONN	Fri, Oct 7, 2022	7.56	7.60	7.16	7.29
4749	NASDAQ	CONN	Thu, Oct 6, 2022	7.93	8.00	7.55	7.70
4748	NASDAQ	CONN	Wed, Oct 5, 2022	7.70	7.99	7.58	7.99
4747	NASDAQ	CONN	Tue, Oct 4, 2022	7.35	8.05	7.35	7.94
4746	NASDAQ	CONN	Mon, Oct 3, 2022	7.19	7.28	6.93	7.14
4745	NASDAQ	CONN	Fri, Sep 30, 2022	7.58	7.61	7.01	7.08
4744	NASDAQ	CONN	Thu, Sep 29, 2022	8.01	8.01	7.52	7.71
4743	NASDAQ	CONN	Wed, Sep 28, 2022	7.73	8.25	7.72	8.18
4742	NASDAQ	CONN	Tue, Sep 27, 2022	7.67	7.79	7.37	7.66
4741	NASDAQ	CONN	Mon, Sep 26, 2022	8.03	8.25	7.50	7.53
4740	NASDAQ	CONN	Fri, Sep 23, 2022	7.85	8.10	7.68	8.03
4739	NASDAQ	CONN	Thu, Sep 22, 2022	8.18	8.24	7.88	8.02
4738	NASDAQ	CONN	Wed, Sep 21, 2022	8.90	8.95	8.19	8.20
4737	NASDAQ	CONN	Tue, Sep 20, 2022	9.00	9.18	8.84	8.87
4736	NASDAQ	CONN	Mon, Sep 19, 2022	8.09	9.17	8.09	9.13
4735	NASDAQ	CONN	Fri, Sep 16, 2022	8.38	8.38	7.80	8.19
4734	NASDAQ	CONN	Thu, Sep 15, 2022	7.89	8.79	7.89	8.69
4733	NASDAQ	CONN	Wed, Sep 14, 2022	8.08	8.08	7.67	8.05
4732	NASDAQ	CONN	Tue, Sep 13, 2022	8.34	8.38	7.95	8.06
4731	NASDAQ	CONN	Mon, Sep 12, 2022	8.80	9.09	8.60	8.70
4730	NASDAQ	CONN	Fri, Sep 9, 2022	8.48	8.69	8.15	8.66
4729	NASDAQ	CONN	Thu, Sep 8, 2022	8.31	8.38	8.05	8.30
4728	NASDAQ	CONN	Wed, Sep 7, 2022	8.28	8.42	7.93	8.40
4727	NASDAQ	CONN	Tue, Sep 6, 2022	9.39	9.42	8.25	8.37
4726	NASDAQ	CONN	Fri, Sep 2, 2022	9.57	9.71	9.22	9.40
4725	NASDAQ	CONN	Thu, Sep 1, 2022	9.51	9.63	9.12	9.57
4724	NASDAQ	CONN	Wed, Aug 31, 2022	10.76	10.76	9.48	9.61
4723	NASDAQ	CONN	Tue, Aug 30, 2022	9.37	10.89	9.26	10.86
4722	NASDAQ	CONN	Mon, Aug 29, 2022	10.77	11.56	10.77	11.31
4721	NASDAQ	CONN	Fri, Aug 26, 2022	11.70	11.70	10.75	10.90
4720	NASDAQ	CONN	Thu, Aug 25, 2022	11.44	11.85	11.42	11.69
4719	NASDAQ	CONN	Wed, Aug 24, 2022	11.43	11.78	11.27	11.46
4718	NASDAQ	CONN	Tue, Aug 23, 2022	11.35	11.72	11.35	11.44
4717	NASDAQ	CONN	Mon, Aug 22, 2022	11.30	11.46	11.07	11.31
4716	NASDAQ	CONN	Fri, Aug 19, 2022	12.12	12.15	11.43	11.47
4715	NASDAQ	CONN	Thu, Aug 18, 2022	12.21	12.48	11.84	12.44
4714	NASDAQ	CONN	Wed, Aug 17, 2022	12.20	12.54	11.98	12.32
4713	NASDAQ	CONN	Tue, Aug 16, 2022	11.63	12.79	11.44	12.51
4712	NASDAQ	CONN	Mon, Aug 15, 2022	11.44	11.68	11.18	11.58
4711	NASDAQ	CONN	Fri, Aug 12, 2022	11.43	11.63	11.18	11.47
4710	NASDAQ	CONN	Thu, Aug 11, 2022	11.17	11.54	11.17	11.30
4709	NASDAQ	CONN	Wed, Aug 10, 2022	11.05	11.36	10.98	11.09
4708	NASDAQ	CONN	Tue, Aug 9, 2022	10.78	10.80	10.35	10.69
4707	NASDAQ	CONN	Mon, Aug 8, 2022	9.98	11.41	9.98	10.93
4706	NASDAQ	CONN	Fri, Aug 5, 2022	9.63	9.93	9.61	9.84
4705	NASDAQ	CONN	Thu, Aug 4, 2022	9.84	10.12	9.68	9.83
4704	NASDAQ	CONN	Wed, Aug 3, 2022	9.37	9.84	9.31	9.79
4703	NASDAQ	CONN	Tue, Aug 2, 2022	9.09	9.34	8.96	9.22
4702	NASDAQ	CONN	Mon, Aug 1, 2022	9.35	9.47	9.15	9.18
4701	NASDAQ	CONN	Fri, Jul 29, 2022	9.50	9.57	9.25	9.42
4700	NASDAQ	CONN	Thu, Jul 28, 2022	8.99	9.46	8.93	9.44
4699	NASDAQ	CONN	Wed, Jul 27, 2022	8.45	8.96	8.38	8.96
4698	NASDAQ	CONN	Tue, Jul 26, 2022	9.23	9.23	8.31	8.35
4697	NASDAQ	CONN	Mon, Jul 25, 2022	9.52	9.52	9.03	9.47
4696	NASDAQ	CONN	Fri, Jul 22, 2022	9.58	9.78	9.13	9.31
4695	NASDAQ	CONN	Thu, Jul 21, 2022	9.91	9.91	9.62	9.66
4694	NASDAQ	CONN	Wed, Jul 20, 2022	9.42	10.08	9.32	10.06
4693	NASDAQ	CONN	Tue, Jul 19, 2022	9.50	9.56	9.16	9.42
4692	NASDAQ	CONN	Mon, Jul 18, 2022	9.47	9.77	9.25	9.29
4691	NASDAQ	CONN	Fri, Jul 15, 2022	9.39	9.50	9.18	9.36
4690	NASDAQ	CONN	Thu, Jul 14, 2022	8.91	9.25	8.88	9.15
4689	NASDAQ	CONN	Wed, Jul 13, 2022	9.01	9.46	8.68	9.18
4688	NASDAQ	CONN	Tue, Jul 12, 2022	8.94	9.37	8.94	9.18
4687	NASDAQ	CONN	Mon, Jul 11, 2022	8.95	9.12	8.86	8.99
4686	NASDAQ	CONN	Fri, Jul 8, 2022	8.92	9.12	8.79	9.02
4685	NASDAQ	CONN	Thu, Jul 7, 2022	8.23	9.00	8.23	8.96
4684	NASDAQ	CONN	Wed, Jul 6, 2022	8.43	8.64	8.04	8.17
4683	NASDAQ	CONN	Tue, Jul 5, 2022	7.80	8.54	7.79	8.53
4682	NASDAQ	CONN	Fri, Jul 1, 2022	8.01	8.18	7.80	8.02
4681	NASDAQ	CONN	Thu, Jun 30, 2022	8.21	8.39	7.93	8.02
4680	NASDAQ	CONN	Wed, Jun 29, 2022	8.93	8.93	8.37	8.46
4679	NASDAQ	CONN	Tue, Jun 28, 2022	9.18	9.50	8.84	8.87
4678	NASDAQ	CONN	Mon, Jun 27, 2022	9.57	9.74	8.99	9.23
4677	NASDAQ	CONN	Fri, Jun 24, 2022	9.00	9.56	8.99	9.49
4676	NASDAQ	CONN	Thu, Jun 23, 2022	8.55	9.13	8.47	8.96
4675	NASDAQ	CONN	Wed, Jun 22, 2022	8.06	8.62	8.06	8.58
4674	NASDAQ	CONN	Tue, Jun 21, 2022	8.50	8.82	8.22	8.25
4673	NASDAQ	CONN	Fri, Jun 17, 2022	8.09	8.36	7.87	8.35
4672	NASDAQ	CONN	Thu, Jun 16, 2022	8.44	8.53	7.90	8.06
4671	NASDAQ	CONN	Wed, Jun 15, 2022	8.74	9.03	8.66	8.78
4670	NASDAQ	CONN	Tue, Jun 14, 2022	8.90	9.07	8.62	8.73
4669	NASDAQ	CONN	Mon, Jun 13, 2022	8.92	9.24	8.71	8.83
4668	NASDAQ	CONN	Fri, Jun 10, 2022	9.96	10.23	9.32	9.33
4667	NASDAQ	CONN	Thu, Jun 9, 2022	10.36	10.36	9.83	10.21
4666	NASDAQ	CONN	Wed, Jun 8, 2022	10.42	10.53	10.10	10.36
4665	NASDAQ	CONN	Tue, Jun 7, 2022	10.50	10.60	10.00	10.56
4664	NASDAQ	CONN	Mon, Jun 6, 2022	11.19	11.40	10.15	10.81
4663	NASDAQ	CONN	Fri, Jun 3, 2022	11.43	11.56	11.12	11.17
4662	NASDAQ	CONN	Thu, Jun 2, 2022	12.21	12.36	11.15	11.59
4661	NASDAQ	CONN	Wed, Jun 1, 2022	13.33	14.19	11.81	12.53
4660	NASDAQ	CONN	Tue, May 31, 2022	14.04	14.04	13.12	13.20
4659	NASDAQ	CONN	Fri, May 27, 2022	13.71	14.27	13.47	13.53
4658	NASDAQ	CONN	Thu, May 26, 2022	13.40	14.20	13.32	13.74
4657	NASDAQ	CONN	Wed, May 25, 2022	11.36	13.09	11.27	13.04
4656	NASDAQ	CONN	Tue, May 24, 2022	12.06	12.07	11.36	11.55
4655	NASDAQ	CONN	Mon, May 23, 2022	12.27	12.27	11.72	12.21
4654	NASDAQ	CONN	Fri, May 20, 2022	12.88	12.91	11.29	12.04
4653	NASDAQ	CONN	Thu, May 19, 2022	13.00	13.26	12.51	12.79
4652	NASDAQ	CONN	Wed, May 18, 2022	14.48	14.48	12.96	13.17
4651	NASDAQ	CONN	Tue, May 17, 2022	14.49	15.20	14.34	14.86
4650	NASDAQ	CONN	Mon, May 16, 2022	14.50	14.71	14.06	14.10
4649	NASDAQ	CONN	Fri, May 13, 2022	14.51	14.79	14.23	14.62
4648	NASDAQ	CONN	Thu, May 12, 2022	13.37	14.38	13.26	14.36
4647	NASDAQ	CONN	Wed, May 11, 2022	14.53	14.74	13.47	13.50
4646	NASDAQ	CONN	Tue, May 10, 2022	15.29	15.55	14.27	14.43
4645	NASDAQ	CONN	Mon, May 9, 2022	15.18	15.56	14.84	15.10
4644	NASDAQ	CONN	Fri, May 6, 2022	15.80	15.92	15.33	15.44
4643	NASDAQ	CONN	Thu, May 5, 2022	16.31	16.31	15.55	15.97
4642	NASDAQ	CONN	Wed, May 4, 2022	15.85	16.72	15.59	16.69
4641	NASDAQ	CONN	Tue, May 3, 2022	16.03	16.03	15.43	15.91
4640	NASDAQ	CONN	Mon, May 2, 2022	15.71	16.08	15.24	15.78
4639	NASDAQ	CONN	Fri, Apr 29, 2022	16.23	16.51	15.57	15.65
4638	NASDAQ	CONN	Thu, Apr 28, 2022	15.96	16.56	15.55	16.37
4637	NASDAQ	CONN	Wed, Apr 27, 2022	15.81	16.25	15.41	15.64
4636	NASDAQ	CONN	Tue, Apr 26, 2022	16.12	16.15	15.52	15.68
4635	NASDAQ	CONN	Mon, Apr 25, 2022	15.71	16.37	15.61	16.27
4634	NASDAQ	CONN	Fri, Apr 22, 2022	16.28	16.35	15.58	15.93
4633	NASDAQ	CONN	Thu, Apr 21, 2022	16.68	16.68	16.24	16.56
4632	NASDAQ	CONN	Wed, Apr 20, 2022	16.80	16.81	16.47	16.54
4631	NASDAQ	CONN	Tue, Apr 19, 2022	15.73	16.88	15.52	16.66
4630	NASDAQ	CONN	Mon, Apr 18, 2022	15.88	16.12	15.42	15.83
4629	NASDAQ	CONN	Thu, Apr 14, 2022	16.66	16.86	16.04	16.06
4628	NASDAQ	CONN	Wed, Apr 13, 2022	16.27	16.77	16.25	16.56
4627	NASDAQ	CONN	Tue, Apr 12, 2022	16.77	17.43	16.24	16.34
4626	NASDAQ	CONN	Mon, Apr 11, 2022	16.41	17.38	16.32	16.55
4625	NASDAQ	CONN	Fri, Apr 8, 2022	15.33	16.62	15.25	16.55
4624	NASDAQ	CONN	Thu, Apr 7, 2022	15.07	15.46	14.55	15.42
4623	NASDAQ	CONN	Wed, Apr 6, 2022	14.95	15.32	14.54	15.00
4622	NASDAQ	CONN	Tue, Apr 5, 2022	15.55	15.87	14.92	15.12
4621	NASDAQ	CONN	Mon, Apr 4, 2022	15.02	15.65	14.70	15.59
4620	NASDAQ	CONN	Fri, Apr 1, 2022	15.50	15.88	14.63	15.06
4619	NASDAQ	CONN	Thu, Mar 31, 2022	16.90	16.90	15.32	15.41
4618	NASDAQ	CONN	Wed, Mar 30, 2022	18.81	18.88	16.81	16.97
4617	NASDAQ	CONN	Tue, Mar 29, 2022	17.91	19.89	17.90	18.96
4616	NASDAQ	CONN	Mon, Mar 28, 2022	19.24	20.50	19.15	20.41
4615	NASDAQ	CONN	Fri, Mar 25, 2022	20.30	20.51	19.28	19.37
4614	NASDAQ	CONN	Thu, Mar 24, 2022	20.48	20.54	19.98	20.15
4613	NASDAQ	CONN	Wed, Mar 23, 2022	20.64	21.06	20.17	20.22
4612	NASDAQ	CONN	Tue, Mar 22, 2022	20.02	21.37	20.02	21.06
4611	NASDAQ	CONN	Mon, Mar 21, 2022	19.84	20.56	19.60	19.72
4610	NASDAQ	CONN	Fri, Mar 18, 2022	19.38	20.10	19.30	19.86
4609	NASDAQ	CONN	Thu, Mar 17, 2022	19.35	19.93	18.60	19.88
4608	NASDAQ	CONN	Wed, Mar 16, 2022	19.30	19.71	18.68	19.56
4607	NASDAQ	CONN	Tue, Mar 15, 2022	19.24	19.34	18.60	18.93
4606	NASDAQ	CONN	Mon, Mar 14, 2022	18.69	19.43	18.25	19.07
4605	NASDAQ	CONN	Fri, Mar 11, 2022	19.12	19.49	18.42	18.52
4604	NASDAQ	CONN	Thu, Mar 10, 2022	19.51	19.71	18.29	18.94
4603	NASDAQ	CONN	Wed, Mar 9, 2022	19.31	20.45	19.31	19.85
4602	NASDAQ	CONN	Tue, Mar 8, 2022	17.83	19.75	17.61	18.67
4601	NASDAQ	CONN	Mon, Mar 7, 2022	18.99	19.58	17.57	17.59
4600	NASDAQ	CONN	Fri, Mar 4, 2022	19.04	19.39	18.59	18.88
4599	NASDAQ	CONN	Thu, Mar 3, 2022	19.49	19.83	18.88	19.02
4598	NASDAQ	CONN	Wed, Mar 2, 2022	18.22	19.58	18.10	19.43
4597	NASDAQ	CONN	Tue, Mar 1, 2022	18.41	18.95	17.66	17.97
4596	NASDAQ	CONN	Mon, Feb 28, 2022	18.55	18.88	17.98	18.34
4595	NASDAQ	CONN	Fri, Feb 25, 2022	18.69	19.10	18.29	19.04
4594	NASDAQ	CONN	Thu, Feb 24, 2022	18.04	18.70	17.48	18.64
4593	NASDAQ	CONN	Wed, Feb 23, 2022	19.81	20.04	18.95	19.14
4592	NASDAQ	CONN	Tue, Feb 22, 2022	21.14	21.56	19.44	19.58
4591	NASDAQ	CONN	Fri, Feb 18, 2022	22.73	23.36	21.34	21.43
4590	NASDAQ	CONN	Thu, Feb 17, 2022	23.00	23.32	22.70	22.79
4589	NASDAQ	CONN	Wed, Feb 16, 2022	23.63	23.96	23.06	23.42
4588	NASDAQ	CONN	Tue, Feb 15, 2022	23.11	23.95	23.01	23.84
4587	NASDAQ	CONN	Mon, Feb 14, 2022	22.54	23.13	22.46	22.62
4586	NASDAQ	CONN	Fri, Feb 11, 2022	23.31	23.83	22.42	22.59
4585	NASDAQ	CONN	Thu, Feb 10, 2022	23.74	24.38	23.21	23.37
4584	NASDAQ	CONN	Wed, Feb 9, 2022	23.97	24.38	23.89	24.17
4583	NASDAQ	CONN	Tue, Feb 8, 2022	23.08	24.01	23.08	23.78
4582	NASDAQ	CONN	Mon, Feb 7, 2022	22.77	23.50	22.77	22.96
4581	NASDAQ	CONN	Fri, Feb 4, 2022	23.10	23.36	21.98	22.60
4580	NASDAQ	CONN	Thu, Feb 3, 2022	23.52	24.27	22.95	23.10
4579	NASDAQ	CONN	Wed, Feb 2, 2022	24.61	24.76	23.26	23.79
4578	NASDAQ	CONN	Tue, Feb 1, 2022	24.25	24.91	24.09	24.52
4577	NASDAQ	CONN	Mon, Jan 31, 2022	23.54	24.33	23.54	24.27
4576	NASDAQ	CONN	Fri, Jan 28, 2022	23.23	23.88	22.96	23.85
4575	NASDAQ	CONN	Thu, Jan 27, 2022	24.24	24.94	23.21	23.35
4574	NASDAQ	CONN	Wed, Jan 26, 2022	25.43	25.72	23.67	23.82
4573	NASDAQ	CONN	Tue, Jan 25, 2022	24.73	25.79	24.19	24.97
4572	NASDAQ	CONN	Mon, Jan 24, 2022	22.60	25.48	22.34	25.47
4571	NASDAQ	CONN	Fri, Jan 21, 2022	22.03	23.33	21.85	22.84
4570	NASDAQ	CONN	Thu, Jan 20, 2022	23.20	24.28	22.28	22.37
4569	NASDAQ	CONN	Wed, Jan 19, 2022	22.67	23.24	22.36	22.92
4568	NASDAQ	CONN	Tue, Jan 18, 2022	22.49	23.10	22.20	22.74
4567	NASDAQ	CONN	Fri, Jan 14, 2022	24.22	24.57	22.60	22.87
4566	NASDAQ	CONN	Thu, Jan 13, 2022	23.98	25.10	23.86	24.59
4565	NASDAQ	CONN	Wed, Jan 12, 2022	23.91	24.58	23.83	23.85
4564	NASDAQ	CONN	Tue, Jan 11, 2022	23.43	24.39	23.43	23.68
4563	NASDAQ	CONN	Mon, Jan 10, 2022	23.63	24.03	23.10	23.86
4562	NASDAQ	CONN	Fri, Jan 7, 2022	25.31	25.73	24.02	24.09
4561	NASDAQ	CONN	Thu, Jan 6, 2022	23.93	25.93	23.79	25.76
4560	NASDAQ	CONN	Wed, Jan 5, 2022	24.67	24.88	23.54	23.54
4559	NASDAQ	CONN	Tue, Jan 4, 2022	24.07	24.82	24.07	24.71
4558	NASDAQ	CONN	Mon, Jan 3, 2022	23.60	24.93	23.47	23.95
4557	NASDAQ	CONN	Fri, Dec 31, 2021	22.74	23.77	22.57	23.52
4556	NASDAQ	CONN	Thu, Dec 30, 2021	22.37	23.39	22.00	22.62
4555	NASDAQ	CONN	Wed, Dec 29, 2021	21.82	22.82	21.82	22.66
4554	NASDAQ	CONN	Tue, Dec 28, 2021	21.08	22.43	21.05	21.95
4553	NASDAQ	CONN	Mon, Dec 27, 2021	20.50	21.10	20.42	21.01
4552	NASDAQ	CONN	Thu, Dec 23, 2021	20.18	20.65	20.05	20.25
4551	NASDAQ	CONN	Wed, Dec 22, 2021	19.98	20.58	19.97	20.04
4550	NASDAQ	CONN	Tue, Dec 21, 2021	19.35	20.16	19.35	20.12
4549	NASDAQ	CONN	Mon, Dec 20, 2021	19.26	19.81	18.81	19.31
4548	NASDAQ	CONN	Fri, Dec 17, 2021	19.31	20.33	19.18	19.92
4547	NASDAQ	CONN	Thu, Dec 16, 2021	20.76	21.07	19.45	19.53
4546	NASDAQ	CONN	Wed, Dec 15, 2021	19.08	21.06	18.89	20.81
4545	NASDAQ	CONN	Tue, Dec 14, 2021	17.72	18.27	17.50	17.93
4544	NASDAQ	CONN	Mon, Dec 13, 2021	18.89	19.33	17.76	17.89
4543	NASDAQ	CONN	Fri, Dec 10, 2021	19.11	19.50	18.48	18.86
4542	NASDAQ	CONN	Thu, Dec 9, 2021	20.07	20.44	18.77	18.87
4541	NASDAQ	CONN	Wed, Dec 8, 2021	21.84	22.46	20.34	20.44
4540	NASDAQ	CONN	Tue, Dec 7, 2021	21.85	23.55	20.28	22.35
4539	NASDAQ	CONN	Mon, Dec 6, 2021	22.04	23.16	22.03	22.18
4538	NASDAQ	CONN	Fri, Dec 3, 2021	22.34	22.39	21.34	21.80
4537	NASDAQ	CONN	Thu, Dec 2, 2021	21.76	22.48	21.70	22.26
4536	NASDAQ	CONN	Wed, Dec 1, 2021	22.54	22.90	21.68	21.73
4535	NASDAQ	CONN	Tue, Nov 30, 2021	22.33	22.43	21.59	21.88
4534	NASDAQ	CONN	Mon, Nov 29, 2021	23.20	23.52	22.31	22.63
4533	NASDAQ	CONN	Fri, Nov 26, 2021	22.38	23.06	21.64	22.67
4532	NASDAQ	CONN	Wed, Nov 24, 2021	23.40	23.63	22.73	23.49
4531	NASDAQ	CONN	Tue, Nov 23, 2021	24.06	24.16	23.09	23.89
4530	NASDAQ	CONN	Mon, Nov 22, 2021	23.91	24.89	23.62	24.51
4529	NASDAQ	CONN	Fri, Nov 19, 2021	23.04	24.03	22.61	23.62
4528	NASDAQ	CONN	Thu, Nov 18, 2021	23.38	23.51	22.50	23.49
4527	NASDAQ	CONN	Wed, Nov 17, 2021	24.23	24.23	22.87	23.07
4526	NASDAQ	CONN	Tue, Nov 16, 2021	24.14	24.32	23.26	24.23
4525	NASDAQ	CONN	Mon, Nov 15, 2021	24.31	24.45	23.44	24.14
4524	NASDAQ	CONN	Fri, Nov 12, 2021	25.22	25.34	24.15	24.20
4523	NASDAQ	CONN	Thu, Nov 11, 2021	24.88	25.36	24.78	25.12
4522	NASDAQ	CONN	Wed, Nov 10, 2021	25.41	26.05	24.89	25.05
4521	NASDAQ	CONN	Tue, Nov 9, 2021	25.50	26.92	25.50	25.60
4520	NASDAQ	CONN	Mon, Nov 8, 2021	25.71	25.77	25.01	25.44
4519	NASDAQ	CONN	Fri, Nov 5, 2021	25.39	25.57	24.81	25.38
4518	NASDAQ	CONN	Thu, Nov 4, 2021	25.68	25.81	24.34	24.80
4517	NASDAQ	CONN	Wed, Nov 3, 2021	24.06	25.94	23.88	25.68
4516	NASDAQ	CONN	Tue, Nov 2, 2021	23.69	24.18	23.31	24.05
4515	NASDAQ	CONN	Mon, Nov 1, 2021	22.47	23.78	22.24	23.75
4514	NASDAQ	CONN	Fri, Oct 29, 2021	22.55	22.72	22.01	22.27
4513	NASDAQ	CONN	Thu, Oct 28, 2021	21.94	22.93	21.91	22.75
4512	NASDAQ	CONN	Wed, Oct 27, 2021	22.68	22.81	21.74	21.83
4511	NASDAQ	CONN	Tue, Oct 26, 2021	25.04	25.22	22.68	22.81
4510	NASDAQ	CONN	Mon, Oct 25, 2021	24.08	24.97	24.06	24.93
4509	NASDAQ	CONN	Fri, Oct 22, 2021	24.12	24.38	23.82	24.11
4508	NASDAQ	CONN	Thu, Oct 21, 2021	23.85	24.35	23.70	24.32
4507	NASDAQ	CONN	Wed, Oct 20, 2021	23.35	23.92	23.28	23.70
4506	NASDAQ	CONN	Tue, Oct 19, 2021	23.18	23.57	22.99	23.42
4505	NASDAQ	CONN	Mon, Oct 18, 2021	22.75	23.26	22.58	23.05
4504	NASDAQ	CONN	Fri, Oct 15, 2021	23.14	23.48	22.98	23.01
4503	NASDAQ	CONN	Thu, Oct 14, 2021	22.24	22.86	22.17	22.54
4502	NASDAQ	CONN	Wed, Oct 13, 2021	22.31	22.35	21.71	22.05
4501	NASDAQ	CONN	Tue, Oct 12, 2021	21.93	22.48	21.81	22.27
4500	NASDAQ	CONN	Mon, Oct 11, 2021	22.20	22.41	21.81	21.85
4499	NASDAQ	CONN	Fri, Oct 8, 2021	22.73	22.74	22.18	22.26
4498	NASDAQ	CONN	Thu, Oct 7, 2021	22.13	23.16	22.09	22.57
4497	NASDAQ	CONN	Wed, Oct 6, 2021	22.60	22.88	21.47	21.74
4496	NASDAQ	CONN	Tue, Oct 5, 2021	23.07	23.27	22.70	22.90
4495	NASDAQ	CONN	Mon, Oct 4, 2021	23.05	23.30	22.52	22.96
4494	NASDAQ	CONN	Fri, Oct 1, 2021	23.09	23.49	22.43	23.15
4493	NASDAQ	CONN	Thu, Sep 30, 2021	24.11	24.11	22.73	22.83
4492	NASDAQ	CONN	Wed, Sep 29, 2021	24.96	25.00	24.06	24.34
4491	NASDAQ	CONN	Tue, Sep 28, 2021	25.51	26.08	24.61	24.67
4490	NASDAQ	CONN	Mon, Sep 27, 2021	24.46	25.88	24.46	25.71
4489	NASDAQ	CONN	Fri, Sep 24, 2021	24.46	24.65	23.81	24.35
4488	NASDAQ	CONN	Thu, Sep 23, 2021	24.33	24.74	24.13	24.52
4487	NASDAQ	CONN	Wed, Sep 22, 2021	23.66	24.39	23.44	24.09
4486	NASDAQ	CONN	Tue, Sep 21, 2021	23.22	23.55	22.68	23.37
4485	NASDAQ	CONN	Mon, Sep 20, 2021	22.51	23.17	22.25	23.13
4484	NASDAQ	CONN	Fri, Sep 17, 2021	23.40	23.67	22.92	23.37
4483	NASDAQ	CONN	Thu, Sep 16, 2021	23.38	23.95	23.38	23.52
4482	NASDAQ	CONN	Wed, Sep 15, 2021	22.68	23.53	22.64	23.32
4481	NASDAQ	CONN	Tue, Sep 14, 2021	23.40	23.44	22.42	22.59
4480	NASDAQ	CONN	Mon, Sep 13, 2021	23.26	23.51	22.52	23.33
4479	NASDAQ	CONN	Fri, Sep 10, 2021	23.57	23.79	23.01	23.02
4478	NASDAQ	CONN	Thu, Sep 9, 2021	22.30	23.60	22.30	23.38
4477	NASDAQ	CONN	Wed, Sep 8, 2021	24.07	24.17	22.27	22.40
4476	NASDAQ	CONN	Tue, Sep 7, 2021	24.41	25.59	24.38	24.41
4475	NASDAQ	CONN	Fri, Sep 3, 2021	24.72	24.85	23.97	24.55
4474	NASDAQ	CONN	Thu, Sep 2, 2021	26.45	27.26	24.90	24.93
4473	NASDAQ	CONN	Wed, Sep 1, 2021	26.15	28.00	24.80	26.16
4472	NASDAQ	CONN	Tue, Aug 31, 2021	24.72	25.24	23.93	24.60
4471	NASDAQ	CONN	Mon, Aug 30, 2021	23.50	25.31	23.48	24.99
4470	NASDAQ	CONN	Fri, Aug 27, 2021	23.41	23.48	21.83	23.35
4469	NASDAQ	CONN	Thu, Aug 26, 2021	23.62	23.98	23.10	23.45
4468	NASDAQ	CONN	Wed, Aug 25, 2021	23.20	24.18	23.00	23.77
4467	NASDAQ	CONN	Tue, Aug 24, 2021	22.58	23.58	22.35	23.23
4466	NASDAQ	CONN	Mon, Aug 23, 2021	21.93	22.46	21.68	22.36
4465	NASDAQ	CONN	Fri, Aug 20, 2021	21.41	22.09	21.39	21.67
4464	NASDAQ	CONN	Thu, Aug 19, 2021	21.37	21.89	21.12	21.50
4463	NASDAQ	CONN	Wed, Aug 18, 2021	21.96	22.75	21.84	21.87
4462	NASDAQ	CONN	Tue, Aug 17, 2021	22.72	22.73	21.78	22.01
4461	NASDAQ	CONN	Mon, Aug 16, 2021	23.19	23.32	22.00	23.20
4460	NASDAQ	CONN	Fri, Aug 13, 2021	24.28	24.49	23.25	23.43
4459	NASDAQ	CONN	Thu, Aug 12, 2021	24.65	24.73	23.90	24.33
4458	NASDAQ	CONN	Wed, Aug 11, 2021	24.76	24.91	23.70	24.45
4457	NASDAQ	CONN	Tue, Aug 10, 2021	23.43	24.70	23.21	24.61
4456	NASDAQ	CONN	Mon, Aug 9, 2021	23.05	23.65	22.36	23.30
4455	NASDAQ	CONN	Fri, Aug 6, 2021	23.17	23.56	22.73	23.22
4454	NASDAQ	CONN	Thu, Aug 5, 2021	22.27	23.26	22.03	22.82
4453	NASDAQ	CONN	Wed, Aug 4, 2021	23.31	23.85	22.05	22.15
4452	NASDAQ	CONN	Tue, Aug 3, 2021	23.04	23.26	22.31	23.03
4451	NASDAQ	CONN	Mon, Aug 2, 2021	22.30	23.57	22.26	22.92
4450	NASDAQ	CONN	Fri, Jul 30, 2021	23.19	23.59	22.24	22.24
4449	NASDAQ	CONN	Thu, Jul 29, 2021	23.10	23.77	22.72	23.48
4448	NASDAQ	CONN	Wed, Jul 28, 2021	23.40	23.78	22.70	22.86
4447	NASDAQ	CONN	Tue, Jul 27, 2021	23.66	23.70	22.80	23.25
4446	NASDAQ	CONN	Mon, Jul 26, 2021	23.00	24.07	22.99	23.82
4445	NASDAQ	CONN	Fri, Jul 23, 2021	23.36	23.56	22.72	23.00
4444	NASDAQ	CONN	Thu, Jul 22, 2021	23.91	23.91	22.57	23.13
4443	NASDAQ	CONN	Wed, Jul 21, 2021	23.52	24.33	23.50	23.98
4442	NASDAQ	CONN	Tue, Jul 20, 2021	22.02	23.36	21.75	23.17
4441	NASDAQ	CONN	Mon, Jul 19, 2021	23.21	23.21	21.79	21.99
4440	NASDAQ	CONN	Fri, Jul 16, 2021	24.82	24.85	23.57	23.68
4439	NASDAQ	CONN	Thu, Jul 15, 2021	25.24	25.37	24.19	24.54
4438	NASDAQ	CONN	Wed, Jul 14, 2021	26.08	26.53	25.35	25.37
4437	NASDAQ	CONN	Tue, Jul 13, 2021	26.23	26.23	25.43	25.78
4436	NASDAQ	CONN	Mon, Jul 12, 2021	25.98	26.64	25.31	26.30
4435	NASDAQ	CONN	Fri, Jul 9, 2021	25.02	25.80	25.02	25.69
4434	NASDAQ	CONN	Thu, Jul 8, 2021	24.00	25.02	23.34	24.47
4433	NASDAQ	CONN	Wed, Jul 7, 2021	25.01	25.19	24.11	24.81
4432	NASDAQ	CONN	Tue, Jul 6, 2021	25.70	25.72	24.43	25.14
4431	NASDAQ	CONN	Fri, Jul 2, 2021	26.09	26.10	25.31	25.77
4430	NASDAQ	CONN	Thu, Jul 1, 2021	25.52	26.05	24.91	25.90
4429	NASDAQ	CONN	Wed, Jun 30, 2021	25.32	25.77	25.01	25.50
4428	NASDAQ	CONN	Tue, Jun 29, 2021	26.77	27.00	25.34	25.43
4427	NASDAQ	CONN	Mon, Jun 28, 2021	26.06	26.53	25.62	26.43
4426	NASDAQ	CONN	Fri, Jun 25, 2021	26.64	26.86	26.00	26.01
4425	NASDAQ	CONN	Thu, Jun 24, 2021	26.52	26.92	26.18	26.47
4424	NASDAQ	CONN	Wed, Jun 23, 2021	25.92	26.38	25.47	26.18
4423	NASDAQ	CONN	Tue, Jun 22, 2021	25.82	26.00	24.90	25.92
4422	NASDAQ	CONN	Mon, Jun 21, 2021	26.27	26.87	25.73	25.98
4421	NASDAQ	CONN	Fri, Jun 18, 2021	26.26	26.50	25.21	25.64
4420	NASDAQ	CONN	Thu, Jun 17, 2021	28.11	28.59	26.16	26.81
4419	NASDAQ	CONN	Wed, Jun 16, 2021	27.66	28.43	27.38	28.29
4418	NASDAQ	CONN	Tue, Jun 15, 2021	28.00	29.17	27.31	27.70
4417	NASDAQ	CONN	Mon, Jun 14, 2021	29.34	29.71	27.60	27.80
4416	NASDAQ	CONN	Fri, Jun 11, 2021	27.92	29.03	27.82	29.00
4415	NASDAQ	CONN	Thu, Jun 10, 2021	29.00	29.19	27.41	27.59
4414	NASDAQ	CONN	Wed, Jun 9, 2021	29.19	29.60	28.66	28.93
4413	NASDAQ	CONN	Tue, Jun 8, 2021	29.15	29.68	28.94	29.40
4412	NASDAQ	CONN	Mon, Jun 7, 2021	29.31	29.70	28.57	29.05
4411	NASDAQ	CONN	Fri, Jun 4, 2021	31.16	31.48	28.01	29.00
4410	NASDAQ	CONN	Thu, Jun 3, 2021	25.65	30.95	25.45	30.57
4409	NASDAQ	CONN	Wed, Jun 2, 2021	24.10	24.31	23.24	24.01
4408	NASDAQ	CONN	Tue, Jun 1, 2021	23.75	24.08	22.84	23.89
4407	NASDAQ	CONN	Fri, May 28, 2021	24.00	24.28	22.49	23.19
4406	NASDAQ	CONN	Thu, May 27, 2021	23.38	24.58	23.15	23.95
4405	NASDAQ	CONN	Wed, May 26, 2021	21.76	23.06	21.76	23.03
4404	NASDAQ	CONN	Tue, May 25, 2021	22.66	23.12	21.65	21.70
4403	NASDAQ	CONN	Mon, May 24, 2021	21.45	22.40	20.88	22.18
4402	NASDAQ	CONN	Fri, May 21, 2021	21.04	21.68	20.86	21.33
4401	NASDAQ	CONN	Thu, May 20, 2021	20.89	21.40	20.16	20.86
4400	NASDAQ	CONN	Wed, May 19, 2021	20.56	20.87	20.27	20.72
4399	NASDAQ	CONN	Tue, May 18, 2021	21.92	21.95	21.09	21.13
4398	NASDAQ	CONN	Mon, May 17, 2021	20.57	21.64	20.57	21.56
4397	NASDAQ	CONN	Fri, May 14, 2021	19.93	20.95	19.77	20.90
4396	NASDAQ	CONN	Thu, May 13, 2021	19.52	20.36	19.08	19.63
4395	NASDAQ	CONN	Wed, May 12, 2021	20.65	20.91	19.21	19.25
4394	NASDAQ	CONN	Tue, May 11, 2021	20.48	21.13	19.79	20.85
4393	NASDAQ	CONN	Mon, May 10, 2021	21.37	21.94	21.01	21.18
4392	NASDAQ	CONN	Fri, May 7, 2021	21.25	21.62	20.86	21.35
4391	NASDAQ	CONN	Thu, May 6, 2021	20.74	21.10	20.25	21.06
4390	NASDAQ	CONN	Wed, May 5, 2021	20.52	20.94	20.21	20.70
4389	NASDAQ	CONN	Tue, May 4, 2021	20.79	21.02	20.27	20.60
4388	NASDAQ	CONN	Mon, May 3, 2021	20.61	21.56	20.32	20.92
4387	NASDAQ	CONN	Fri, Apr 30, 2021	20.13	20.64	19.80	20.24
4386	NASDAQ	CONN	Thu, Apr 29, 2021	20.98	21.17	20.28	20.65
4385	NASDAQ	CONN	Wed, Apr 28, 2021	20.31	20.94	20.05	20.68
4384	NASDAQ	CONN	Tue, Apr 27, 2021	19.96	20.75	19.96	20.38
4383	NASDAQ	CONN	Mon, Apr 26, 2021	19.59	20.25	19.45	19.81
4382	NASDAQ	CONN	Fri, Apr 23, 2021	19.64	19.64	19.03	19.50
4381	NASDAQ	CONN	Thu, Apr 22, 2021	19.44	19.68	18.92	18.97
4380	NASDAQ	CONN	Wed, Apr 21, 2021	18.05	19.39	18.00	19.04
4379	NASDAQ	CONN	Tue, Apr 20, 2021	19.60	20.20	18.22	18.27
4378	NASDAQ	CONN	Mon, Apr 19, 2021	20.76	20.92	19.16	19.30
4377	NASDAQ	CONN	Fri, Apr 16, 2021	21.10	21.60	20.51	20.66
4376	NASDAQ	CONN	Thu, Apr 15, 2021	21.92	22.08	20.68	21.01
4375	NASDAQ	CONN	Wed, Apr 14, 2021	21.73	22.34	21.34	21.78
4374	NASDAQ	CONN	Tue, Apr 13, 2021	21.36	21.51	20.63	21.42
4373	NASDAQ	CONN	Mon, Apr 12, 2021	21.81	22.26	21.04	21.36
4372	NASDAQ	CONN	Fri, Apr 9, 2021	20.85	21.89	20.85	21.69
4371	NASDAQ	CONN	Thu, Apr 8, 2021	21.02	21.86	20.58	20.93
4370	NASDAQ	CONN	Wed, Apr 7, 2021	23.49	23.94	20.68	21.08
4369	NASDAQ	CONN	Tue, Apr 6, 2021	22.49	23.72	22.34	23.25
4368	NASDAQ	CONN	Mon, Apr 5, 2021	21.75	22.87	21.35	22.12
4367	NASDAQ	CONN	Thu, Apr 1, 2021	19.99	21.80	19.89	21.33
4366	NASDAQ	CONN	Wed, Mar 31, 2021	16.10	19.89	16.10	19.45
4365	NASDAQ	CONN	Tue, Mar 30, 2021	15.35	15.94	15.17	15.65
4364	NASDAQ	CONN	Mon, Mar 29, 2021	15.46	16.30	15.14	15.37
4363	NASDAQ	CONN	Fri, Mar 26, 2021	15.15	15.51	14.70	15.44
4362	NASDAQ	CONN	Thu, Mar 25, 2021	13.65	15.04	13.50	15.02
4361	NASDAQ	CONN	Wed, Mar 24, 2021	14.87	15.37	13.80	13.81
4360	NASDAQ	CONN	Tue, Mar 23, 2021	15.16	15.23	14.57	14.59
4359	NASDAQ	CONN	Mon, Mar 22, 2021	15.84	15.99	15.18	15.33
4358	NASDAQ	CONN	Fri, Mar 19, 2021	15.26	16.01	15.02	15.77
4357	NASDAQ	CONN	Thu, Mar 18, 2021	15.65	16.35	15.28	15.39
4356	NASDAQ	CONN	Wed, Mar 17, 2021	16.01	16.23	15.56	15.64
4355	NASDAQ	CONN	Tue, Mar 16, 2021	16.67	16.67	15.70	15.99
4354	NASDAQ	CONN	Mon, Mar 15, 2021	16.55	16.89	15.81	16.83
4353	NASDAQ	CONN	Fri, Mar 12, 2021	16.55	16.78	16.15	16.51
4352	NASDAQ	CONN	Thu, Mar 11, 2021	16.26	16.80	16.24	16.46
4351	NASDAQ	CONN	Wed, Mar 10, 2021	15.79	16.56	15.64	16.41
4350	NASDAQ	CONN	Tue, Mar 9, 2021	15.28	15.91	15.15	15.69
4349	NASDAQ	CONN	Mon, Mar 8, 2021	14.58	15.25	14.44	15.13
4348	NASDAQ	CONN	Fri, Mar 5, 2021	13.83	14.32	13.05	14.26
4347	NASDAQ	CONN	Thu, Mar 4, 2021	14.43	14.51	13.41	13.50
4346	NASDAQ	CONN	Wed, Mar 3, 2021	14.40	14.65	14.06	14.46
4345	NASDAQ	CONN	Tue, Mar 2, 2021	14.67	15.22	14.23	14.26
4344	NASDAQ	CONN	Mon, Mar 1, 2021	14.51	15.05	14.22	14.71
4343	NASDAQ	CONN	Fri, Feb 26, 2021	14.19	14.71	14.04	14.19
4342	NASDAQ	CONN	Thu, Feb 25, 2021	14.58	14.81	14.07	14.09
4341	NASDAQ	CONN	Wed, Feb 24, 2021	14.41	14.74	14.02	14.46
4340	NASDAQ	CONN	Tue, Feb 23, 2021	14.10	14.32	13.47	14.21
4339	NASDAQ	CONN	Mon, Feb 22, 2021	14.38	14.80	14.16	14.23
4338	NASDAQ	CONN	Fri, Feb 19, 2021	14.37	14.83	14.19	14.59
4337	NASDAQ	CONN	Thu, Feb 18, 2021	14.75	14.89	14.04	14.10
4336	NASDAQ	CONN	Wed, Feb 17, 2021	15.18	15.25	14.61	14.76
4335	NASDAQ	CONN	Tue, Feb 16, 2021	15.54	16.28	15.20	15.41
4334	NASDAQ	CONN	Fri, Feb 12, 2021	15.20	15.68	14.98	15.48
4333	NASDAQ	CONN	Thu, Feb 11, 2021	15.42	15.62	15.01	15.32
4332	NASDAQ	CONN	Wed, Feb 10, 2021	15.66	15.75	14.75	15.35
4331	NASDAQ	CONN	Tue, Feb 9, 2021	15.74	15.85	15.29	15.57
4330	NASDAQ	CONN	Mon, Feb 8, 2021	15.47	16.19	15.46	15.80
4329	NASDAQ	CONN	Fri, Feb 5, 2021	15.75	15.80	14.96	15.44
4328	NASDAQ	CONN	Thu, Feb 4, 2021	14.80	15.60	14.51	15.52
4327	NASDAQ	CONN	Wed, Feb 3, 2021	14.45	14.85	14.08	14.57
4326	NASDAQ	CONN	Tue, Feb 2, 2021	16.00	16.03	14.30	14.49
4325	NASDAQ	CONN	Mon, Feb 1, 2021	15.84	16.17	14.68	15.71
4324	NASDAQ	CONN	Fri, Jan 29, 2021	16.03	16.62	15.02	15.73
4323	NASDAQ	CONN	Thu, Jan 28, 2021	14.30	16.93	14.30	16.03
4322	NASDAQ	CONN	Wed, Jan 27, 2021	13.46	14.75	13.40	14.29
4321	NASDAQ	CONN	Tue, Jan 26, 2021	14.00	14.00	13.51	13.78
4320	NASDAQ	CONN	Mon, Jan 25, 2021	13.67	14.25	13.27	13.77
4319	NASDAQ	CONN	Fri, Jan 22, 2021	13.60	13.75	13.27	13.69
4318	NASDAQ	CONN	Thu, Jan 21, 2021	14.14	14.17	13.71	13.80
4317	NASDAQ	CONN	Wed, Jan 20, 2021	13.80	14.27	13.80	14.12
4316	NASDAQ	CONN	Tue, Jan 19, 2021	14.57	14.70	13.39	13.67
4315	NASDAQ	CONN	Fri, Jan 15, 2021	14.09	14.68	14.02	14.41
4314	NASDAQ	CONN	Thu, Jan 14, 2021	13.86	14.51	13.83	14.35
4313	NASDAQ	CONN	Wed, Jan 13, 2021	13.87	14.06	13.51	13.80
4312	NASDAQ	CONN	Tue, Jan 12, 2021	13.50	13.93	13.40	13.88
4311	NASDAQ	CONN	Mon, Jan 11, 2021	12.65	13.46	12.50	13.35
4310	NASDAQ	CONN	Fri, Jan 8, 2021	12.91	13.00	12.62	13.00
4309	NASDAQ	CONN	Thu, Jan 7, 2021	12.63	13.21	12.63	12.86
4308	NASDAQ	CONN	Wed, Jan 6, 2021	11.99	12.75	11.92	12.61
4307	NASDAQ	CONN	Tue, Jan 5, 2021	11.28	11.87	11.28	11.71
4306	NASDAQ	CONN	Mon, Jan 4, 2021	11.71	11.92	11.26	11.31
4305	NASDAQ	CONN	Thu, Dec 31, 2020	12.40	12.41	11.57	11.69
4304	NASDAQ	CONN	Wed, Dec 30, 2020	12.64	12.87	12.32	12.33
4303	NASDAQ	CONN	Tue, Dec 29, 2020	13.56	13.63	12.81	12.83
4302	NASDAQ	CONN	Mon, Dec 28, 2020	13.21	13.73	13.00	13.55
4301	NASDAQ	CONN	Thu, Dec 24, 2020	12.57	13.09	12.39	13.03
4300	NASDAQ	CONN	Wed, Dec 23, 2020	12.31	12.72	12.30	12.55
4299	NASDAQ	CONN	Tue, Dec 22, 2020	12.06	12.42	12.01	12.14
4298	NASDAQ	CONN	Mon, Dec 21, 2020	11.68	12.25	11.60	12.01
4297	NASDAQ	CONN	Fri, Dec 18, 2020	12.35	12.60	12.02	12.05
4296	NASDAQ	CONN	Thu, Dec 17, 2020	12.34	12.86	12.12	12.34
4295	NASDAQ	CONN	Wed, Dec 16, 2020	11.67	12.35	11.53	12.17
4294	NASDAQ	CONN	Tue, Dec 15, 2020	11.25	11.73	10.95	11.55
4293	NASDAQ	CONN	Mon, Dec 14, 2020	11.20	11.62	11.05	11.13
4292	NASDAQ	CONN	Fri, Dec 11, 2020	11.26	11.45	10.83	11.02
4291	NASDAQ	CONN	Thu, Dec 10, 2020	11.77	12.25	11.39	11.45
4290	NASDAQ	CONN	Wed, Dec 9, 2020	11.82	12.85	11.56	11.86
4289	NASDAQ	CONN	Tue, Dec 8, 2020	12.42	12.64	11.20	11.62
4288	NASDAQ	CONN	Mon, Dec 7, 2020	13.90	14.09	13.09	14.04
4287	NASDAQ	CONN	Fri, Dec 4, 2020	12.76	13.89	12.40	13.89
4286	NASDAQ	CONN	Thu, Dec 3, 2020	12.06	12.98	12.00	12.76
4285	NASDAQ	CONN	Wed, Dec 2, 2020	11.58	12.22	11.35	11.93
4284	NASDAQ	CONN	Tue, Dec 1, 2020	11.25	11.74	11.00	11.62
4283	NASDAQ	CONN	Mon, Nov 30, 2020	11.45	11.45	10.94	11.09
4282	NASDAQ	CONN	Fri, Nov 27, 2020	11.55	11.55	11.11	11.43
4281	NASDAQ	CONN	Wed, Nov 25, 2020	11.59	11.77	11.12	11.48
4280	NASDAQ	CONN	Tue, Nov 24, 2020	11.47	12.09	11.14	11.61
4279	NASDAQ	CONN	Mon, Nov 23, 2020	10.25	11.54	9.96	11.35
4278	NASDAQ	CONN	Fri, Nov 20, 2020	10.82	10.82	10.20	10.25
4277	NASDAQ	CONN	Thu, Nov 19, 2020	11.10	11.44	10.73	10.89
4276	NASDAQ	CONN	Wed, Nov 18, 2020	10.88	11.64	10.86	11.12
4275	NASDAQ	CONN	Tue, Nov 17, 2020	10.40	10.87	10.29	10.75
4274	NASDAQ	CONN	Mon, Nov 16, 2020	10.20	10.56	9.94	10.50
4273	NASDAQ	CONN	Fri, Nov 13, 2020	9.63	10.08	9.63	10.01
4272	NASDAQ	CONN	Thu, Nov 12, 2020	9.83	10.01	9.48	9.63
4271	NASDAQ	CONN	Wed, Nov 11, 2020	10.05	10.09	9.65	9.99
4270	NASDAQ	CONN	Tue, Nov 10, 2020	9.99	10.22	9.76	10.09
4269	NASDAQ	CONN	Mon, Nov 9, 2020	10.24	10.96	9.79	9.81
4268	NASDAQ	CONN	Fri, Nov 6, 2020	9.97	9.97	9.55	9.66
4267	NASDAQ	CONN	Thu, Nov 5, 2020	9.75	10.26	9.75	9.92
4266	NASDAQ	CONN	Wed, Nov 4, 2020	9.74	9.87	9.47	9.69
4265	NASDAQ	CONN	Tue, Nov 3, 2020	9.46	9.84	9.45	9.76
4264	NASDAQ	CONN	Mon, Nov 2, 2020	9.57	9.60	9.20	9.29
4263	NASDAQ	CONN	Fri, Oct 30, 2020	10.00	10.04	9.32	9.37
4262	NASDAQ	CONN	Thu, Oct 29, 2020	10.30	10.40	10.01	10.02
4261	NASDAQ	CONN	Wed, Oct 28, 2020	10.10	10.36	9.89	10.30
4260	NASDAQ	CONN	Tue, Oct 27, 2020	10.80	10.80	10.32	10.41
4259	NASDAQ	CONN	Mon, Oct 26, 2020	11.17	11.30	10.81	10.86
4258	NASDAQ	CONN	Fri, Oct 23, 2020	11.24	11.44	11.07	11.37
4257	NASDAQ	CONN	Thu, Oct 22, 2020	11.20	11.39	10.94	11.19
4256	NASDAQ	CONN	Wed, Oct 21, 2020	12.06	12.10	11.15	11.16
4255	NASDAQ	CONN	Tue, Oct 20, 2020	12.24	12.43	12.04	12.10
4254	NASDAQ	CONN	Mon, Oct 19, 2020	12.21	12.33	12.04	12.05
4253	NASDAQ	CONN	Fri, Oct 16, 2020	12.51	12.75	12.19	12.20
4252	NASDAQ	CONN	Thu, Oct 15, 2020	12.29	12.58	12.17	12.51
4251	NASDAQ	CONN	Wed, Oct 14, 2020	12.95	13.09	12.42	12.46
4250	NASDAQ	CONN	Tue, Oct 13, 2020	12.73	13.03	12.17	12.92
4249	NASDAQ	CONN	Mon, Oct 12, 2020	12.61	13.19	12.48	12.86
4248	NASDAQ	CONN	Fri, Oct 9, 2020	11.95	12.55	11.95	12.47
4247	NASDAQ	CONN	Thu, Oct 8, 2020	11.96	12.25	11.74	12.20
4246	NASDAQ	CONN	Wed, Oct 7, 2020	11.36	11.81	11.27	11.70
4245	NASDAQ	CONN	Tue, Oct 6, 2020	11.02	11.70	11.02	11.14
4244	NASDAQ	CONN	Mon, Oct 5, 2020	10.50	11.05	10.46	11.02
4243	NASDAQ	CONN	Fri, Oct 2, 2020	9.86	10.45	9.86	10.41
4242	NASDAQ	CONN	Thu, Oct 1, 2020	10.58	10.78	9.85	10.25
4241	NASDAQ	CONN	Wed, Sep 30, 2020	10.67	11.00	10.47	10.58
4240	NASDAQ	CONN	Tue, Sep 29, 2020	10.73	10.80	10.40	10.58
4239	NASDAQ	CONN	Mon, Sep 28, 2020	10.59	10.91	10.39	10.78
4238	NASDAQ	CONN	Fri, Sep 25, 2020	9.87	10.34	9.87	10.31
4237	NASDAQ	CONN	Thu, Sep 24, 2020	10.57	10.62	9.97	10.09
4236	NASDAQ	CONN	Wed, Sep 23, 2020	11.15	11.47	10.58	10.67
4235	NASDAQ	CONN	Tue, Sep 22, 2020	10.12	11.11	10.09	11.01
4234	NASDAQ	CONN	Mon, Sep 21, 2020	9.60	10.17	9.36	10.14
4233	NASDAQ	CONN	Fri, Sep 18, 2020	10.20	10.20	9.75	9.96
4232	NASDAQ	CONN	Thu, Sep 17, 2020	9.35	10.58	9.06	10.19
4231	NASDAQ	CONN	Wed, Sep 16, 2020	9.46	9.95	9.17	9.47
4230	NASDAQ	CONN	Tue, Sep 15, 2020	9.64	9.78	9.32	9.47
4229	NASDAQ	CONN	Mon, Sep 14, 2020	10.37	10.37	9.54	9.63
4228	NASDAQ	CONN	Fri, Sep 11, 2020	10.61	10.73	10.15	10.22
4227	NASDAQ	CONN	Thu, Sep 10, 2020	10.65	11.41	10.57	10.58
4226	NASDAQ	CONN	Wed, Sep 9, 2020	11.10	11.21	10.66	10.76
4225	NASDAQ	CONN	Tue, Sep 8, 2020	11.52	11.80	10.92	10.94
4224	NASDAQ	CONN	Fri, Sep 4, 2020	11.67	11.90	10.95	11.76
4223	NASDAQ	CONN	Thu, Sep 3, 2020	14.66	14.73	11.18	11.52
4222	NASDAQ	CONN	Wed, Sep 2, 2020	13.77	13.94	13.02	13.70
4221	NASDAQ	CONN	Tue, Sep 1, 2020	12.78	13.86	12.55	13.73
4220	NASDAQ	CONN	Mon, Aug 31, 2020	12.77	12.89	12.47	12.78
4219	NASDAQ	CONN	Fri, Aug 28, 2020	12.44	12.74	12.19	12.72
4218	NASDAQ	CONN	Thu, Aug 27, 2020	12.36	12.92	12.29	12.37
4217	NASDAQ	CONN	Wed, Aug 26, 2020	12.82	12.92	12.35	12.37
4216	NASDAQ	CONN	Tue, Aug 25, 2020	12.88	12.88	12.52	12.77
4215	NASDAQ	CONN	Mon, Aug 24, 2020	12.46	12.85	12.01	12.84
4214	NASDAQ	CONN	Fri, Aug 21, 2020	12.00	12.44	11.78	12.34
4213	NASDAQ	CONN	Thu, Aug 20, 2020	12.15	12.21	11.66	11.99
4212	NASDAQ	CONN	Wed, Aug 19, 2020	11.58	12.64	11.50	12.42
4211	NASDAQ	CONN	Tue, Aug 18, 2020	11.62	11.62	10.88	11.50
4210	NASDAQ	CONN	Mon, Aug 17, 2020	11.80	11.88	11.30	11.57
4209	NASDAQ	CONN	Fri, Aug 14, 2020	11.33	11.80	11.03	11.79
4208	NASDAQ	CONN	Thu, Aug 13, 2020	11.16	11.56	10.98	11.39
4207	NASDAQ	CONN	Wed, Aug 12, 2020	11.90	11.92	11.16	11.21
4206	NASDAQ	CONN	Tue, Aug 11, 2020	11.80	12.25	11.60	11.68
4205	NASDAQ	CONN	Mon, Aug 10, 2020	11.09	11.71	11.09	11.67
4204	NASDAQ	CONN	Fri, Aug 7, 2020	10.29	11.06	10.29	11.03
4203	NASDAQ	CONN	Thu, Aug 6, 2020	10.60	10.72	10.22	10.35
4202	NASDAQ	CONN	Wed, Aug 5, 2020	10.76	10.83	10.24	10.65
4201	NASDAQ	CONN	Tue, Aug 4, 2020	10.23	10.82	10.09	10.55
4200	NASDAQ	CONN	Mon, Aug 3, 2020	9.99	10.36	9.90	10.28
4199	NASDAQ	CONN	Fri, Jul 31, 2020	9.81	9.98	9.56	9.96
4198	NASDAQ	CONN	Thu, Jul 30, 2020	9.84	9.98	9.70	9.86
4197	NASDAQ	CONN	Wed, Jul 29, 2020	9.80	10.14	9.80	10.11
4196	NASDAQ	CONN	Tue, Jul 28, 2020	9.93	10.19	9.54	9.69
4195	NASDAQ	CONN	Mon, Jul 27, 2020	10.05	10.05	9.63	9.98
4194	NASDAQ	CONN	Fri, Jul 24, 2020	10.19	10.45	10.00	10.07
4193	NASDAQ	CONN	Thu, Jul 23, 2020	10.40	10.58	9.97	10.26
4192	NASDAQ	CONN	Wed, Jul 22, 2020	10.17	10.54	10.03	10.43
4191	NASDAQ	CONN	Tue, Jul 21, 2020	9.82	10.35	9.80	10.24
4190	NASDAQ	CONN	Mon, Jul 20, 2020	9.85	9.87	9.45	9.65
4189	NASDAQ	CONN	Fri, Jul 17, 2020	10.30	10.30	9.73	9.95
4188	NASDAQ	CONN	Thu, Jul 16, 2020	10.17	10.40	10.02	10.25
4187	NASDAQ	CONN	Wed, Jul 15, 2020	9.99	10.38	9.70	10.23
4186	NASDAQ	CONN	Tue, Jul 14, 2020	9.47	9.62	9.19	9.60
4185	NASDAQ	CONN	Mon, Jul 13, 2020	9.86	9.87	9.37	9.47
4184	NASDAQ	CONN	Fri, Jul 10, 2020	9.47	9.93	9.37	9.70
4183	NASDAQ	CONN	Thu, Jul 9, 2020	9.77	9.78	9.33	9.48
4182	NASDAQ	CONN	Wed, Jul 8, 2020	9.72	9.96	9.46	9.80
4181	NASDAQ	CONN	Tue, Jul 7, 2020	10.20	10.20	9.53	9.71
4180	NASDAQ	CONN	Mon, Jul 6, 2020	10.10	10.67	10.01	10.38
4179	NASDAQ	CONN	Thu, Jul 2, 2020	10.28	10.58	9.63	9.78
4178	NASDAQ	CONN	Wed, Jul 1, 2020	10.02	10.33	9.82	9.98
4177	NASDAQ	CONN	Tue, Jun 30, 2020	9.55	10.17	9.47	10.09
4176	NASDAQ	CONN	Mon, Jun 29, 2020	10.21	10.31	9.54	9.68
4175	NASDAQ	CONN	Fri, Jun 26, 2020	9.18	10.48	9.03	10.25
4174	NASDAQ	CONN	Thu, Jun 25, 2020	8.83	9.46	8.63	9.46
4173	NASDAQ	CONN	Wed, Jun 24, 2020	9.23	9.33	8.89	9.03
4172	NASDAQ	CONN	Tue, Jun 23, 2020	9.26	9.50	9.20	9.47
4171	NASDAQ	CONN	Mon, Jun 22, 2020	8.96	9.09	8.59	9.07
4170	NASDAQ	CONN	Fri, Jun 19, 2020	9.54	9.74	8.87	9.13
4169	NASDAQ	CONN	Thu, Jun 18, 2020	8.78	9.42	8.61	9.37
4168	NASDAQ	CONN	Wed, Jun 17, 2020	9.34	9.34	8.76	8.91
4167	NASDAQ	CONN	Tue, Jun 16, 2020	9.21	9.41	8.85	9.28
4166	NASDAQ	CONN	Mon, Jun 15, 2020	8.12	8.77	7.83	8.48
4165	NASDAQ	CONN	Fri, Jun 12, 2020	8.59	8.69	8.12	8.53
4164	NASDAQ	CONN	Thu, Jun 11, 2020	8.14	8.55	7.83	8.04
4163	NASDAQ	CONN	Wed, Jun 10, 2020	9.10	9.71	8.93	8.94
4162	NASDAQ	CONN	Tue, Jun 9, 2020	9.68	10.76	8.63	8.89
4161	NASDAQ	CONN	Mon, Jun 8, 2020	9.57	11.32	9.50	11.27
4160	NASDAQ	CONN	Fri, Jun 5, 2020	9.14	9.68	8.88	9.20
4159	NASDAQ	CONN	Thu, Jun 4, 2020	8.38	8.86	8.29	8.57
4158	NASDAQ	CONN	Wed, Jun 3, 2020	7.83	8.46	7.81	8.33
4157	NASDAQ	CONN	Tue, Jun 2, 2020	7.27	7.97	7.27	7.86
4156	NASDAQ	CONN	Mon, Jun 1, 2020	7.24	7.77	6.92	7.17
4155	NASDAQ	CONN	Fri, May 29, 2020	7.03	7.37	6.74	7.22
4154	NASDAQ	CONN	Thu, May 28, 2020	7.82	7.83	7.01	7.15
4153	NASDAQ	CONN	Wed, May 27, 2020	7.50	7.80	7.12	7.79
4152	NASDAQ	CONN	Tue, May 26, 2020	6.64	7.51	6.47	7.23
4151	NASDAQ	CONN	Fri, May 22, 2020	6.20	6.55	6.04	6.28
4150	NASDAQ	CONN	Thu, May 21, 2020	6.25	6.55	5.92	6.22
4149	NASDAQ	CONN	Wed, May 20, 2020	5.66	6.32	5.60	6.25
4148	NASDAQ	CONN	Tue, May 19, 2020	5.66	5.86	5.27	5.51
4147	NASDAQ	CONN	Mon, May 18, 2020	5.70	5.98	5.44	5.68
4146	NASDAQ	CONN	Fri, May 15, 2020	5.59	5.69	5.34	5.37
4145	NASDAQ	CONN	Thu, May 14, 2020	4.85	5.84	4.62	5.78
4144	NASDAQ	CONN	Wed, May 13, 2020	6.08	6.08	4.96	5.01
4143	NASDAQ	CONN	Tue, May 12, 2020	6.33	6.51	6.05	6.14
4142	NASDAQ	CONN	Mon, May 11, 2020	6.37	6.42	5.95	6.31
4141	NASDAQ	CONN	Fri, May 8, 2020	5.82	6.66	5.81	6.54
4140	NASDAQ	CONN	Thu, May 7, 2020	5.53	5.78	5.47	5.68
4139	NASDAQ	CONN	Wed, May 6, 2020	5.75	5.86	5.44	5.45
4138	NASDAQ	CONN	Tue, May 5, 2020	6.30	6.60	5.69	5.69
4137	NASDAQ	CONN	Mon, May 4, 2020	6.05	6.34	5.86	6.10
4136	NASDAQ	CONN	Fri, May 1, 2020	6.46	6.67	6.17	6.26
4135	NASDAQ	CONN	Thu, Apr 30, 2020	6.32	6.85	6.12	6.76
4134	NASDAQ	CONN	Wed, Apr 29, 2020	5.95	6.70	5.95	6.50
4133	NASDAQ	CONN	Tue, Apr 28, 2020	5.07	6.02	5.07	5.79
4132	NASDAQ	CONN	Mon, Apr 27, 2020	4.35	4.98	4.30	4.91
4131	NASDAQ	CONN	Fri, Apr 24, 2020	4.36	4.44	4.06	4.33
4130	NASDAQ	CONN	Thu, Apr 23, 2020	4.00	4.38	4.00	4.28
4129	NASDAQ	CONN	Wed, Apr 22, 2020	4.10	4.17	4.00	4.05
4128	NASDAQ	CONN	Tue, Apr 21, 2020	4.06	4.30	3.94	4.03
4127	NASDAQ	CONN	Mon, Apr 20, 2020	4.37	4.51	4.10	4.22
4126	NASDAQ	CONN	Fri, Apr 17, 2020	4.23	4.55	4.07	4.30
4125	NASDAQ	CONN	Thu, Apr 16, 2020	4.22	4.27	3.99	4.03
4124	NASDAQ	CONN	Wed, Apr 15, 2020	4.31	4.45	4.12	4.15
4123	NASDAQ	CONN	Tue, Apr 14, 2020	4.36	4.89	4.05	4.67
4122	NASDAQ	CONN	Mon, Apr 13, 2020	4.22	4.62	3.95	4.53
4121	NASDAQ	CONN	Thu, Apr 9, 2020	4.86	5.00	4.12	4.19
4120	NASDAQ	CONN	Wed, Apr 8, 2020	4.25	4.93	4.21	4.76
4119	NASDAQ	CONN	Tue, Apr 7, 2020	3.86	4.67	3.86	4.18
4118	NASDAQ	CONN	Mon, Apr 6, 2020	3.50	3.65	3.50	3.60
4117	NASDAQ	CONN	Fri, Apr 3, 2020	3.55	3.55	3.13	3.33
4116	NASDAQ	CONN	Thu, Apr 2, 2020	3.41	3.66	3.31	3.55
4115	NASDAQ	CONN	Wed, Apr 1, 2020	4.01	4.01	3.34	3.39
4114	NASDAQ	CONN	Tue, Mar 31, 2020	4.51	4.68	4.08	4.18
4113	NASDAQ	CONN	Mon, Mar 30, 2020	5.07	5.07	4.55	4.59
4112	NASDAQ	CONN	Fri, Mar 27, 2020	5.02	5.32	4.90	5.10
4111	NASDAQ	CONN	Thu, Mar 26, 2020	5.00	5.64	4.85	5.29
4110	NASDAQ	CONN	Wed, Mar 25, 2020	4.81	5.35	4.58	4.89
4109	NASDAQ	CONN	Tue, Mar 24, 2020	4.46	5.03	4.41	4.81
4108	NASDAQ	CONN	Mon, Mar 23, 2020	4.07	4.35	3.71	4.16
4107	NASDAQ	CONN	Fri, Mar 20, 2020	4.37	4.72	4.01	4.21
4106	NASDAQ	CONN	Thu, Mar 19, 2020	3.40	4.34	3.02	4.31
4105	NASDAQ	CONN	Wed, Mar 18, 2020	3.73	3.96	2.83	3.44
4104	NASDAQ	CONN	Tue, Mar 17, 2020	4.45	4.45	3.70	4.03
4103	NASDAQ	CONN	Mon, Mar 16, 2020	4.70	5.15	4.23	4.38
4102	NASDAQ	CONN	Fri, Mar 13, 2020	4.90	5.85	4.52	5.82
4101	NASDAQ	CONN	Thu, Mar 12, 2020	5.00	5.10	4.51	4.55
4100	NASDAQ	CONN	Wed, Mar 11, 2020	6.67	6.67	5.61	5.77
4099	NASDAQ	CONN	Tue, Mar 10, 2020	6.75	7.22	6.48	6.80
4098	NASDAQ	CONN	Mon, Mar 9, 2020	6.35	6.59	6.07	6.51
4097	NASDAQ	CONN	Fri, Mar 6, 2020	7.17	7.43	6.72	6.92
4096	NASDAQ	CONN	Thu, Mar 5, 2020	7.11	7.37	7.00	7.36
4095	NASDAQ	CONN	Wed, Mar 4, 2020	7.56	7.58	6.99	7.30
4094	NASDAQ	CONN	Tue, Mar 3, 2020	8.07	8.21	7.35	7.43
4093	NASDAQ	CONN	Mon, Mar 2, 2020	8.13	8.14	7.65	8.04
4092	NASDAQ	CONN	Fri, Feb 28, 2020	7.70	8.27	7.68	8.15
4091	NASDAQ	CONN	Thu, Feb 27, 2020	7.92	8.34	7.51	7.93
4090	NASDAQ	CONN	Wed, Feb 26, 2020	8.73	8.76	8.02	8.17
4089	NASDAQ	CONN	Tue, Feb 25, 2020	9.07	9.15	8.55	8.64
4088	NASDAQ	CONN	Mon, Feb 24, 2020	9.04	9.38	8.90	9.04
4087	NASDAQ	CONN	Fri, Feb 21, 2020	9.15	9.57	9.11	9.36
4086	NASDAQ	CONN	Thu, Feb 20, 2020	9.07	9.31	9.04	9.24
4085	NASDAQ	CONN	Wed, Feb 19, 2020	9.15	9.33	9.00	9.10
4084	NASDAQ	CONN	Tue, Feb 18, 2020	9.37	9.45	8.96	9.12
4083	NASDAQ	CONN	Fri, Feb 14, 2020	9.62	9.67	9.28	9.40
4082	NASDAQ	CONN	Thu, Feb 13, 2020	9.70	9.84	9.51	9.62
4081	NASDAQ	CONN	Wed, Feb 12, 2020	9.38	9.93	9.38	9.77
4080	NASDAQ	CONN	Tue, Feb 11, 2020	9.03	9.45	9.00	9.28
4079	NASDAQ	CONN	Mon, Feb 10, 2020	9.13	9.13	8.83	9.06
4078	NASDAQ	CONN	Fri, Feb 7, 2020	9.47	9.47	8.86	9.16
4077	NASDAQ	CONN	Thu, Feb 6, 2020	9.74	9.81	9.29	9.56
4076	NASDAQ	CONN	Wed, Feb 5, 2020	8.30	9.80	8.26	9.67
4075	NASDAQ	CONN	Tue, Feb 4, 2020	8.77	8.80	8.21	8.22
4074	NASDAQ	CONN	Mon, Feb 3, 2020	8.79	8.90	8.58	8.69
4073	NASDAQ	CONN	Fri, Jan 31, 2020	8.96	8.99	8.69	8.76
4072	NASDAQ	CONN	Thu, Jan 30, 2020	9.16	9.30	9.02	9.02
4071	NASDAQ	CONN	Wed, Jan 29, 2020	9.23	9.39	9.10	9.28
4070	NASDAQ	CONN	Tue, Jan 28, 2020	8.91	9.25	8.87	9.21
4069	NASDAQ	CONN	Mon, Jan 27, 2020	9.00	9.13	8.85	8.85
4068	NASDAQ	CONN	Fri, Jan 24, 2020	9.66	9.70	8.99	9.17
4067	NASDAQ	CONN	Thu, Jan 23, 2020	9.95	9.97	9.55	9.64
4066	NASDAQ	CONN	Wed, Jan 22, 2020	10.01	10.17	9.94	9.95
4065	NASDAQ	CONN	Tue, Jan 21, 2020	10.37	10.40	9.92	10.02
4064	NASDAQ	CONN	Fri, Jan 17, 2020	10.55	10.83	10.34	10.38
4063	NASDAQ	CONN	Thu, Jan 16, 2020	10.35	10.62	10.34	10.52
4062	NASDAQ	CONN	Wed, Jan 15, 2020	10.56	10.60	10.23	10.32
4061	NASDAQ	CONN	Tue, Jan 14, 2020	10.63	10.77	10.49	10.57
4060	NASDAQ	CONN	Mon, Jan 13, 2020	10.77	10.89	10.55	10.71
4059	NASDAQ	CONN	Fri, Jan 10, 2020	10.62	10.84	10.54	10.80
4058	NASDAQ	CONN	Thu, Jan 9, 2020	11.06	11.09	10.59	10.62
4057	NASDAQ	CONN	Wed, Jan 8, 2020	11.18	11.38	11.01	11.01
4056	NASDAQ	CONN	Tue, Jan 7, 2020	11.53	11.65	11.17	11.22
4055	NASDAQ	CONN	Mon, Jan 6, 2020	11.51	11.90	11.45	11.53
4054	NASDAQ	CONN	Fri, Jan 3, 2020	11.61	11.91	11.47	11.61
4053	NASDAQ	CONN	Thu, Jan 2, 2020	12.43	12.47	11.65	11.71
4052	NASDAQ	CONN	Tue, Dec 31, 2019	12.29	12.47	12.11	12.39
4051	NASDAQ	CONN	Mon, Dec 30, 2019	12.34	12.43	12.16	12.34
4050	NASDAQ	CONN	Fri, Dec 27, 2019	12.39	12.53	12.26	12.31
4049	NASDAQ	CONN	Thu, Dec 26, 2019	12.46	12.54	12.16	12.39
4048	NASDAQ	CONN	Tue, Dec 24, 2019	12.61	12.63	12.30	12.49
4047	NASDAQ	CONN	Mon, Dec 23, 2019	12.61	12.61	12.16	12.54
4046	NASDAQ	CONN	Fri, Dec 20, 2019	12.53	12.67	12.32	12.52
4045	NASDAQ	CONN	Thu, Dec 19, 2019	12.47	12.59	12.22	12.48
4044	NASDAQ	CONN	Wed, Dec 18, 2019	12.55	12.62	12.18	12.51
4043	NASDAQ	CONN	Tue, Dec 17, 2019	12.46	12.71	12.27	12.50
4042	NASDAQ	CONN	Mon, Dec 16, 2019	12.67	12.94	12.33	12.42
4041	NASDAQ	CONN	Fri, Dec 13, 2019	13.33	13.34	12.53	12.59
4040	NASDAQ	CONN	Thu, Dec 12, 2019	13.10	13.85	13.05	13.18
4039	NASDAQ	CONN	Wed, Dec 11, 2019	13.71	14.00	13.04	13.20
4038	NASDAQ	CONN	Tue, Dec 10, 2019	15.00	15.05	13.45	13.65
4037	NASDAQ	CONN	Mon, Dec 9, 2019	19.42	20.62	19.40	20.50
4036	NASDAQ	CONN	Fri, Dec 6, 2019	19.52	19.94	19.31	19.42
4035	NASDAQ	CONN	Thu, Dec 5, 2019	19.69	20.23	19.07	19.21
4034	NASDAQ	CONN	Wed, Dec 4, 2019	20.57	20.94	19.29	19.48
4033	NASDAQ	CONN	Tue, Dec 3, 2019	20.61	20.99	20.22	20.56
4032	NASDAQ	CONN	Mon, Dec 2, 2019	21.82	22.00	20.81	20.93
4031	NASDAQ	CONN	Fri, Nov 29, 2019	21.90	22.21	21.61	21.93
4030	NASDAQ	CONN	Wed, Nov 27, 2019	21.84	22.01	21.65	21.93
4029	NASDAQ	CONN	Tue, Nov 26, 2019	21.88	22.14	21.67	21.78
4028	NASDAQ	CONN	Mon, Nov 25, 2019	21.66	22.16	21.54	21.85
4027	NASDAQ	CONN	Fri, Nov 22, 2019	21.14	21.55	21.10	21.47
4026	NASDAQ	CONN	Thu, Nov 21, 2019	21.42	21.48	20.91	21.01
4025	NASDAQ	CONN	Wed, Nov 20, 2019	21.17	21.68	21.09	21.38
4024	NASDAQ	CONN	Tue, Nov 19, 2019	21.87	22.09	21.21	21.27
4023	NASDAQ	CONN	Mon, Nov 18, 2019	22.10	22.30	21.91	22.05
4022	NASDAQ	CONN	Fri, Nov 15, 2019	22.58	22.58	21.69	22.23
4021	NASDAQ	CONN	Thu, Nov 14, 2019	22.13	22.62	22.13	22.39
4020	NASDAQ	CONN	Wed, Nov 13, 2019	22.51	22.70	22.05	22.13
4019	NASDAQ	CONN	Tue, Nov 12, 2019	22.51	22.98	22.47	22.70
4018	NASDAQ	CONN	Mon, Nov 11, 2019	22.43	22.92	22.30	22.54
4017	NASDAQ	CONN	Fri, Nov 8, 2019	23.61	23.80	22.54	22.62
4016	NASDAQ	CONN	Thu, Nov 7, 2019	23.96	24.23	23.68	23.90
4015	NASDAQ	CONN	Wed, Nov 6, 2019	23.85	24.15	23.21	23.72
4014	NASDAQ	CONN	Tue, Nov 5, 2019	24.02	24.82	23.63	23.75
4013	NASDAQ	CONN	Mon, Nov 4, 2019	24.93	25.10	23.88	24.11
4012	NASDAQ	CONN	Fri, Nov 1, 2019	24.39	25.01	24.25	24.74
4011	NASDAQ	CONN	Thu, Oct 31, 2019	24.14	24.23	23.25	24.19
4010	NASDAQ	CONN	Wed, Oct 30, 2019	24.96	25.06	24.08	24.24
4009	NASDAQ	CONN	Tue, Oct 29, 2019	25.60	25.69	25.01	25.07
4008	NASDAQ	CONN	Mon, Oct 28, 2019	25.76	26.17	25.49	25.74
4007	NASDAQ	CONN	Fri, Oct 25, 2019	25.27	25.80	25.17	25.54
4006	NASDAQ	CONN	Thu, Oct 24, 2019	26.41	26.56	25.38	25.52
4005	NASDAQ	CONN	Wed, Oct 23, 2019	24.97	26.34	24.58	26.33
4004	NASDAQ	CONN	Tue, Oct 22, 2019	25.70	25.75	25.08	25.18
4003	NASDAQ	CONN	Mon, Oct 21, 2019	25.54	25.92	25.23	25.67
4002	NASDAQ	CONN	Fri, Oct 18, 2019	25.83	25.94	25.12	25.23
4001	NASDAQ	CONN	Thu, Oct 17, 2019	26.33	26.44	25.82	26.11
4000	NASDAQ	CONN	Wed, Oct 16, 2019	25.68	26.65	25.68	26.19
3999	NASDAQ	CONN	Tue, Oct 15, 2019	25.59	26.51	25.56	25.81
3998	NASDAQ	CONN	Mon, Oct 14, 2019	25.29	25.54	25.08	25.44
3997	NASDAQ	CONN	Fri, Oct 11, 2019	25.37	26.12	25.23	25.28
3996	NASDAQ	CONN	Thu, Oct 10, 2019	25.34	25.67	24.80	24.88
3995	NASDAQ	CONN	Wed, Oct 9, 2019	25.29	25.53	24.95	25.18
3994	NASDAQ	CONN	Tue, Oct 8, 2019	25.10	25.89	24.93	25.10
3993	NASDAQ	CONN	Mon, Oct 7, 2019	24.80	26.00	24.80	25.59
3992	NASDAQ	CONN	Fri, Oct 4, 2019	24.91	25.31	23.37	24.95
3991	NASDAQ	CONN	Thu, Oct 3, 2019	24.48	24.84	23.73	24.75
3990	NASDAQ	CONN	Wed, Oct 2, 2019	24.62	25.18	24.43	24.61
3989	NASDAQ	CONN	Tue, Oct 1, 2019	25.04	25.98	24.96	24.97
3988	NASDAQ	CONN	Mon, Sep 30, 2019	24.24	25.04	24.12	24.86
3987	NASDAQ	CONN	Fri, Sep 27, 2019	24.81	25.00	23.95	24.04
3986	NASDAQ	CONN	Thu, Sep 26, 2019	24.72	25.10	24.48	24.83
3985	NASDAQ	CONN	Wed, Sep 25, 2019	24.34	25.14	24.31	24.86
3984	NASDAQ	CONN	Tue, Sep 24, 2019	24.57	25.02	24.19	24.33
3983	NASDAQ	CONN	Mon, Sep 23, 2019	23.56	24.85	23.49	24.56
3982	NASDAQ	CONN	Fri, Sep 20, 2019	24.68	24.89	23.60	23.75
3981	NASDAQ	CONN	Thu, Sep 19, 2019	25.00	25.20	24.46	24.67
3980	NASDAQ	CONN	Wed, Sep 18, 2019	25.82	25.82	24.40	24.76
3979	NASDAQ	CONN	Tue, Sep 17, 2019	25.90	25.95	25.09	25.87
3978	NASDAQ	CONN	Mon, Sep 16, 2019	26.10	26.51	25.68	26.04
3977	NASDAQ	CONN	Fri, Sep 13, 2019	26.81	27.57	26.39	26.42
3976	NASDAQ	CONN	Thu, Sep 12, 2019	26.56	26.89	25.87	26.71
3975	NASDAQ	CONN	Wed, Sep 11, 2019	26.64	26.91	25.70	26.70
3974	NASDAQ	CONN	Tue, Sep 10, 2019	26.01	26.84	25.60	26.67
3973	NASDAQ	CONN	Mon, Sep 9, 2019	24.42	26.23	24.42	26.16
3972	NASDAQ	CONN	Fri, Sep 6, 2019	24.44	24.97	23.92	24.15
3971	NASDAQ	CONN	Thu, Sep 5, 2019	23.27	24.89	23.27	24.25
3970	NASDAQ	CONN	Wed, Sep 4, 2019	23.97	24.12	22.60	22.92
3969	NASDAQ	CONN	Tue, Sep 3, 2019	23.33	24.49	22.41	23.85
3968	NASDAQ	CONN	Fri, Aug 30, 2019	20.54	20.94	19.62	20.16
3967	NASDAQ	CONN	Thu, Aug 29, 2019	19.78	20.49	19.78	20.46
3966	NASDAQ	CONN	Wed, Aug 28, 2019	19.00	20.80	19.00	19.51
3965	NASDAQ	CONN	Tue, Aug 27, 2019	19.99	20.15	18.84	19.01
3964	NASDAQ	CONN	Mon, Aug 26, 2019	19.92	20.20	19.56	19.80
3963	NASDAQ	CONN	Fri, Aug 23, 2019	19.99	20.26	19.02	19.48
3962	NASDAQ	CONN	Thu, Aug 22, 2019	19.86	20.47	19.80	20.29
3961	NASDAQ	CONN	Wed, Aug 21, 2019	19.89	20.03	19.63	19.80
3960	NASDAQ	CONN	Tue, Aug 20, 2019	19.59	19.79	19.38	19.46
3959	NASDAQ	CONN	Mon, Aug 19, 2019	19.86	20.17	19.56	19.68
3958	NASDAQ	CONN	Fri, Aug 16, 2019	18.98	19.94	18.82	19.47
3957	NASDAQ	CONN	Thu, Aug 15, 2019	19.76	19.93	18.55	18.74
3956	NASDAQ	CONN	Wed, Aug 14, 2019	19.45	19.93	19.05	19.74
3955	NASDAQ	CONN	Tue, Aug 13, 2019	19.31	21.15	19.31	20.16
3954	NASDAQ	CONN	Mon, Aug 12, 2019	18.85	19.42	18.85	19.35
3953	NASDAQ	CONN	Fri, Aug 9, 2019	19.75	19.87	19.09	19.11
3952	NASDAQ	CONN	Thu, Aug 8, 2019	19.71	20.40	19.61	19.97
3951	NASDAQ	CONN	Wed, Aug 7, 2019	18.79	19.73	18.70	19.57
3950	NASDAQ	CONN	Tue, Aug 6, 2019	18.40	19.27	18.40	19.10
3949	NASDAQ	CONN	Mon, Aug 5, 2019	19.60	19.60	18.05	18.25
3948	NASDAQ	CONN	Fri, Aug 2, 2019	20.09	20.48	19.76	19.98
3947	NASDAQ	CONN	Thu, Aug 1, 2019	22.25	22.25	19.93	20.29
3946	NASDAQ	CONN	Wed, Jul 31, 2019	20.43	21.22	20.40	20.80
3945	NASDAQ	CONN	Tue, Jul 30, 2019	20.03	20.60	19.81	20.46
3944	NASDAQ	CONN	Mon, Jul 29, 2019	19.79	20.27	19.60	20.24
3943	NASDAQ	CONN	Fri, Jul 26, 2019	19.99	20.23	19.63	19.77
3942	NASDAQ	CONN	Thu, Jul 25, 2019	20.30	20.71	19.93	19.96
3941	NASDAQ	CONN	Wed, Jul 24, 2019	19.41	20.55	19.41	20.32
3940	NASDAQ	CONN	Tue, Jul 23, 2019	18.87	19.57	18.85	19.44
3939	NASDAQ	CONN	Mon, Jul 22, 2019	18.95	19.19	18.68	18.82
3938	NASDAQ	CONN	Fri, Jul 19, 2019	18.58	19.27	18.58	18.95
3937	NASDAQ	CONN	Thu, Jul 18, 2019	18.27	18.90	18.20	18.58
3936	NASDAQ	CONN	Wed, Jul 17, 2019	18.43	18.74	18.17	18.34
3935	NASDAQ	CONN	Tue, Jul 16, 2019	18.24	18.82	18.24	18.55
3934	NASDAQ	CONN	Mon, Jul 15, 2019	18.30	18.60	18.00	18.21
3933	NASDAQ	CONN	Fri, Jul 12, 2019	17.83	18.41	17.73	18.28
3932	NASDAQ	CONN	Thu, Jul 11, 2019	17.73	17.87	17.49	17.72
3931	NASDAQ	CONN	Wed, Jul 10, 2019	17.69	18.05	17.44	17.75
3930	NASDAQ	CONN	Tue, Jul 9, 2019	17.43	17.61	17.17	17.45
3929	NASDAQ	CONN	Mon, Jul 8, 2019	17.73	18.02	17.48	17.49
3928	NASDAQ	CONN	Fri, Jul 5, 2019	18.02	18.34	17.76	17.84
3927	NASDAQ	CONN	Wed, Jul 3, 2019	18.13	18.39	18.04	18.10
3926	NASDAQ	CONN	Tue, Jul 2, 2019	18.43	18.54	17.99	18.01
3925	NASDAQ	CONN	Mon, Jul 1, 2019	18.25	19.03	18.10	18.54
3924	NASDAQ	CONN	Fri, Jun 28, 2019	17.86	18.38	17.72	17.82
3923	NASDAQ	CONN	Thu, Jun 27, 2019	17.42	17.99	17.35	17.75
3922	NASDAQ	CONN	Wed, Jun 26, 2019	17.29	17.67	17.21	17.36
3921	NASDAQ	CONN	Tue, Jun 25, 2019	16.98	17.50	16.94	17.23
3920	NASDAQ	CONN	Mon, Jun 24, 2019	17.36	17.47	16.88	16.97
3919	NASDAQ	CONN	Fri, Jun 21, 2019	17.36	17.59	17.10	17.36
3918	NASDAQ	CONN	Thu, Jun 20, 2019	17.81	17.98	17.19	17.39
3917	NASDAQ	CONN	Wed, Jun 19, 2019	17.94	17.99	17.42	17.53
3916	NASDAQ	CONN	Tue, Jun 18, 2019	17.57	18.45	17.53	17.96
3915	NASDAQ	CONN	Mon, Jun 17, 2019	17.60	17.81	17.35	17.40
3914	NASDAQ	CONN	Fri, Jun 14, 2019	17.82	18.00	17.30	17.68
3913	NASDAQ	CONN	Thu, Jun 13, 2019	17.38	18.09	17.27	17.94
3912	NASDAQ	CONN	Wed, Jun 12, 2019	17.27	17.50	17.03	17.18
3911	NASDAQ	CONN	Tue, Jun 11, 2019	17.39	17.69	17.05	17.35
3910	NASDAQ	CONN	Mon, Jun 10, 2019	17.01	17.63	16.99	17.13
3909	NASDAQ	CONN	Fri, Jun 7, 2019	17.09	17.10	16.70	16.92
3908	NASDAQ	CONN	Thu, Jun 6, 2019	17.42	17.74	16.83	17.09
3907	NASDAQ	CONN	Wed, Jun 5, 2019	18.08	18.74	16.82	17.26
3906	NASDAQ	CONN	Tue, Jun 4, 2019	16.41	17.57	16.41	17.51
3905	NASDAQ	CONN	Mon, Jun 3, 2019	17.72	17.72	15.40	16.36
3904	NASDAQ	CONN	Fri, May 31, 2019	19.67	20.39	17.06	17.95
3903	NASDAQ	CONN	Thu, May 30, 2019	21.76	22.18	20.71	20.96
3902	NASDAQ	CONN	Wed, May 29, 2019	22.41	22.43	21.41	21.76
3901	NASDAQ	CONN	Tue, May 28, 2019	22.28	22.82	22.20	22.43
3900	NASDAQ	CONN	Fri, May 24, 2019	22.29	22.77	22.09	22.33
3899	NASDAQ	CONN	Thu, May 23, 2019	22.20	22.38	21.67	22.11
3898	NASDAQ	CONN	Wed, May 22, 2019	23.20	23.41	22.35	22.35
3897	NASDAQ	CONN	Tue, May 21, 2019	23.07	23.65	22.78	23.41
3896	NASDAQ	CONN	Mon, May 20, 2019	23.13	23.31	22.75	23.03
3895	NASDAQ	CONN	Fri, May 17, 2019	23.43	24.12	23.04	23.13
3894	NASDAQ	CONN	Thu, May 16, 2019	23.85	24.14	23.48	23.66
3893	NASDAQ	CONN	Wed, May 15, 2019	23.52	24.09	23.38	23.85
3892	NASDAQ	CONN	Tue, May 14, 2019	23.36	23.86	23.10	23.71
3891	NASDAQ	CONN	Mon, May 13, 2019	23.70	23.70	22.96	23.25
3890	NASDAQ	CONN	Fri, May 10, 2019	24.28	24.38	23.62	24.27
3889	NASDAQ	CONN	Thu, May 9, 2019	24.02	24.66	23.79	24.37
3888	NASDAQ	CONN	Wed, May 8, 2019	24.75	24.99	24.24	24.27
3887	NASDAQ	CONN	Tue, May 7, 2019	25.22	25.35	24.43	24.69
3886	NASDAQ	CONN	Mon, May 6, 2019	25.16	25.62	24.90	25.45
3885	NASDAQ	CONN	Fri, May 3, 2019	25.65	25.99	25.45	25.78
3884	NASDAQ	CONN	Thu, May 2, 2019	24.70	25.52	24.56	25.50
3883	NASDAQ	CONN	Wed, May 1, 2019	25.98	26.05	24.74	24.80
3882	NASDAQ	CONN	Tue, Apr 30, 2019	26.09	26.10	25.31	25.87
3881	NASDAQ	CONN	Mon, Apr 29, 2019	25.72	26.16	25.44	26.03
3880	NASDAQ	CONN	Fri, Apr 26, 2019	25.70	25.99	25.47	25.72
3879	NASDAQ	CONN	Thu, Apr 25, 2019	26.10	26.29	25.53	25.78
3878	NASDAQ	CONN	Wed, Apr 24, 2019	24.81	26.16	24.74	25.92
3877	NASDAQ	CONN	Tue, Apr 23, 2019	24.37	24.80	24.10	24.76
3876	NASDAQ	CONN	Mon, Apr 22, 2019	25.16	25.16	23.56	24.25
3875	NASDAQ	CONN	Thu, Apr 18, 2019	25.86	25.89	25.15	25.15
3874	NASDAQ	CONN	Wed, Apr 17, 2019	25.39	25.93	25.24	25.90
3873	NASDAQ	CONN	Tue, Apr 16, 2019	25.00	25.28	24.54	25.22
3872	NASDAQ	CONN	Mon, Apr 15, 2019	24.62	24.95	24.41	24.93
3871	NASDAQ	CONN	Fri, Apr 12, 2019	25.36	25.56	24.48	24.60
3870	NASDAQ	CONN	Thu, Apr 11, 2019	25.10	25.27	24.71	25.24
3869	NASDAQ	CONN	Wed, Apr 10, 2019	24.60	25.22	24.60	25.17
3868	NASDAQ	CONN	Tue, Apr 9, 2019	25.04	25.18	24.46	24.59
3867	NASDAQ	CONN	Mon, Apr 8, 2019	24.60	25.16	24.30	25.06
3866	NASDAQ	CONN	Fri, Apr 5, 2019	24.60	25.11	24.50	24.66
3865	NASDAQ	CONN	Thu, Apr 4, 2019	24.94	25.40	24.50	24.57
3864	NASDAQ	CONN	Wed, Apr 3, 2019	23.36	25.15	23.25	24.96
3863	NASDAQ	CONN	Tue, Apr 2, 2019	23.09	23.50	22.73	23.09
3862	NASDAQ	CONN	Mon, Apr 1, 2019	23.08	23.16	21.89	23.05
3861	NASDAQ	CONN	Fri, Mar 29, 2019	23.83	23.94	22.79	22.86
3860	NASDAQ	CONN	Thu, Mar 28, 2019	23.70	24.41	23.52	23.74
3859	NASDAQ	CONN	Wed, Mar 27, 2019	24.90	25.78	23.49	23.70
3858	NASDAQ	CONN	Tue, Mar 26, 2019	23.49	25.07	21.32	24.63
3857	NASDAQ	CONN	Mon, Mar 25, 2019	23.44	24.37	23.28	23.85
3856	NASDAQ	CONN	Fri, Mar 22, 2019	24.23	24.28	23.12	23.49
3855	NASDAQ	CONN	Thu, Mar 21, 2019	23.50	24.59	23.50	24.36
3854	NASDAQ	CONN	Wed, Mar 20, 2019	23.02	23.84	22.95	23.54
3853	NASDAQ	CONN	Tue, Mar 19, 2019	23.62	23.66	22.77	23.08
3852	NASDAQ	CONN	Mon, Mar 18, 2019	23.05	23.79	22.92	23.50
3851	NASDAQ	CONN	Fri, Mar 15, 2019	23.22	23.36	22.76	22.94
3850	NASDAQ	CONN	Thu, Mar 14, 2019	23.43	23.48	23.02	23.20
3849	NASDAQ	CONN	Wed, Mar 13, 2019	23.64	23.85	23.45	23.51
3848	NASDAQ	CONN	Tue, Mar 12, 2019	24.01	24.05	23.25	23.59
3847	NASDAQ	CONN	Mon, Mar 11, 2019	23.34	23.99	23.14	23.91
3846	NASDAQ	CONN	Fri, Mar 8, 2019	22.82	23.43	22.64	23.20
3845	NASDAQ	CONN	Thu, Mar 7, 2019	23.18	23.46	22.65	23.12
3844	NASDAQ	CONN	Wed, Mar 6, 2019	22.90	23.34	22.55	23.29
3843	NASDAQ	CONN	Tue, Mar 5, 2019	22.49	23.02	22.29	22.81
3842	NASDAQ	CONN	Mon, Mar 4, 2019	23.63	23.65	21.98	22.40
3841	NASDAQ	CONN	Fri, Mar 1, 2019	23.89	24.66	23.36	23.43
3840	NASDAQ	CONN	Thu, Feb 28, 2019	23.56	24.06	22.87	23.59
3839	NASDAQ	CONN	Wed, Feb 27, 2019	23.36	24.18	23.36	23.57
3838	NASDAQ	CONN	Tue, Feb 26, 2019	23.35	23.57	22.93	23.39
3837	NASDAQ	CONN	Mon, Feb 25, 2019	23.19	23.71	23.14	23.35
3836	NASDAQ	CONN	Fri, Feb 22, 2019	22.47	22.95	22.21	22.92
3835	NASDAQ	CONN	Thu, Feb 21, 2019	22.83	23.07	22.14	22.33
3834	NASDAQ	CONN	Wed, Feb 20, 2019	21.74	22.72	21.73	22.70
3833	NASDAQ	CONN	Tue, Feb 19, 2019	21.73	21.96	21.50	21.64
3832	NASDAQ	CONN	Fri, Feb 15, 2019	21.89	22.07	21.65	21.80
3831	NASDAQ	CONN	Thu, Feb 14, 2019	20.95	21.90	20.73	21.78
3830	NASDAQ	CONN	Wed, Feb 13, 2019	21.30	21.56	20.71	21.12
3829	NASDAQ	CONN	Tue, Feb 12, 2019	20.54	21.35	20.54	21.31
3828	NASDAQ	CONN	Mon, Feb 11, 2019	20.04	20.43	19.73	20.38
3827	NASDAQ	CONN	Fri, Feb 8, 2019	20.40	20.56	19.86	20.02
3826	NASDAQ	CONN	Thu, Feb 7, 2019	21.00	21.12	20.25	20.61
3825	NASDAQ	CONN	Wed, Feb 6, 2019	21.03	21.14	20.59	21.09
3824	NASDAQ	CONN	Tue, Feb 5, 2019	20.97	21.14	20.57	21.10
3823	NASDAQ	CONN	Mon, Feb 4, 2019	20.66	21.09	20.49	20.85
3822	NASDAQ	CONN	Fri, Feb 1, 2019	20.82	21.95	20.32	20.79
3821	NASDAQ	CONN	Thu, Jan 31, 2019	20.30	21.27	20.00	20.94
3820	NASDAQ	CONN	Wed, Jan 30, 2019	21.39	21.65	20.19	20.35
3819	NASDAQ	CONN	Tue, Jan 29, 2019	18.53	19.05	18.12	18.88
3818	NASDAQ	CONN	Mon, Jan 28, 2019	18.79	18.99	18.29	18.52
3817	NASDAQ	CONN	Fri, Jan 25, 2019	19.06	19.61	18.87	19.01
3816	NASDAQ	CONN	Thu, Jan 24, 2019	18.70	18.97	18.39	18.85
3815	NASDAQ	CONN	Wed, Jan 23, 2019	18.50	19.48	18.40	18.71
3814	NASDAQ	CONN	Tue, Jan 22, 2019	19.52	19.70	18.44	18.49
3813	NASDAQ	CONN	Fri, Jan 18, 2019	19.49	20.26	19.21	19.65
3812	NASDAQ	CONN	Thu, Jan 17, 2019	18.88	19.54	18.60	19.34
3811	NASDAQ	CONN	Wed, Jan 16, 2019	19.14	19.49	18.90	19.02
3810	NASDAQ	CONN	Tue, Jan 15, 2019	19.20	19.36	18.81	19.15
3809	NASDAQ	CONN	Mon, Jan 14, 2019	19.15	19.65	18.81	19.19
3808	NASDAQ	CONN	Fri, Jan 11, 2019	20.02	20.75	19.33	19.40
3807	NASDAQ	CONN	Thu, Jan 10, 2019	20.07	20.30	19.50	20.11
3806	NASDAQ	CONN	Wed, Jan 9, 2019	19.99	20.73	19.80	20.39
3805	NASDAQ	CONN	Tue, Jan 8, 2019	19.99	20.41	19.69	19.91
3804	NASDAQ	CONN	Mon, Jan 7, 2019	19.68	20.08	19.22	19.75
3803	NASDAQ	CONN	Fri, Jan 4, 2019	19.62	20.02	19.48	19.69
3802	NASDAQ	CONN	Thu, Jan 3, 2019	19.35	19.77	18.33	19.26
3801	NASDAQ	CONN	Wed, Jan 2, 2019	18.46	20.10	18.30	19.58
3800	NASDAQ	CONN	Mon, Dec 31, 2018	19.08	19.11	18.39	18.86
3799	NASDAQ	CONN	Fri, Dec 28, 2018	17.82	19.49	17.67	18.91
3798	NASDAQ	CONN	Thu, Dec 27, 2018	18.36	18.36	17.00	17.78
3797	NASDAQ	CONN	Wed, Dec 26, 2018	17.83	19.01	17.38	18.86
3796	NASDAQ	CONN	Mon, Dec 24, 2018	17.48	18.42	17.00	17.59
3795	NASDAQ	CONN	Fri, Dec 21, 2018	18.55	18.55	17.43	17.61
3794	NASDAQ	CONN	Thu, Dec 20, 2018	18.96	19.18	18.19	18.67
3793	NASDAQ	CONN	Wed, Dec 19, 2018	20.25	20.41	18.82	18.96
3792	NASDAQ	CONN	Tue, Dec 18, 2018	20.18	20.33	19.72	20.16
3791	NASDAQ	CONN	Mon, Dec 17, 2018	19.89	20.83	19.75	19.93
3790	NASDAQ	CONN	Fri, Dec 14, 2018	20.19	21.27	19.56	19.93
3789	NASDAQ	CONN	Thu, Dec 13, 2018	21.92	22.24	20.37	20.48
3788	NASDAQ	CONN	Wed, Dec 12, 2018	23.14	23.40	21.79	21.92
3787	NASDAQ	CONN	Tue, Dec 11, 2018	24.32	24.50	22.75	22.91
3786	NASDAQ	CONN	Mon, Dec 10, 2018	24.71	25.84	23.73	23.83
3785	NASDAQ	CONN	Fri, Dec 7, 2018	24.95	25.35	23.46	23.73
3784	NASDAQ	CONN	Thu, Dec 6, 2018	24.60	25.07	22.73	24.99
3783	NASDAQ	CONN	Tue, Dec 4, 2018	26.48	27.38	23.90	24.79
3782	NASDAQ	CONN	Mon, Dec 3, 2018	28.44	29.44	28.25	28.88
3781	NASDAQ	CONN	Fri, Nov 30, 2018	27.31	27.96	26.63	27.91
3780	NASDAQ	CONN	Thu, Nov 29, 2018	27.13	28.15	26.48	27.54
3779	NASDAQ	CONN	Wed, Nov 28, 2018	26.21	27.29	25.80	27.15
3778	NASDAQ	CONN	Tue, Nov 27, 2018	26.28	26.72	25.89	26.19
3777	NASDAQ	CONN	Mon, Nov 26, 2018	26.50	26.66	25.85	26.46
3776	NASDAQ	CONN	Fri, Nov 23, 2018	25.67	26.59	25.30	25.79
3775	NASDAQ	CONN	Wed, Nov 21, 2018	25.15	26.43	25.15	25.92
3774	NASDAQ	CONN	Tue, Nov 20, 2018	26.32	26.40	24.58	25.15
3773	NASDAQ	CONN	Mon, Nov 19, 2018	27.39	27.76	26.75	26.98
3772	NASDAQ	CONN	Fri, Nov 16, 2018	28.42	28.42	26.90	27.57
3771	NASDAQ	CONN	Thu, Nov 15, 2018	28.39	29.26	27.28	28.81
3770	NASDAQ	CONN	Wed, Nov 14, 2018	29.52	30.50	28.47	28.65
3769	NASDAQ	CONN	Tue, Nov 13, 2018	28.71	29.71	28.50	29.07
3768	NASDAQ	CONN	Mon, Nov 12, 2018	29.11	29.43	28.55	28.66
3767	NASDAQ	CONN	Fri, Nov 9, 2018	30.02	30.64	28.78	29.12
3766	NASDAQ	CONN	Thu, Nov 8, 2018	29.52	30.54	29.27	30.30
3765	NASDAQ	CONN	Wed, Nov 7, 2018	30.33	30.80	29.22	29.66
3764	NASDAQ	CONN	Tue, Nov 6, 2018	29.45	30.28	29.11	30.15
3763	NASDAQ	CONN	Mon, Nov 5, 2018	29.69	30.63	29.36	29.46
3762	NASDAQ	CONN	Fri, Nov 2, 2018	28.44	29.74	28.36	29.70
3761	NASDAQ	CONN	Thu, Nov 1, 2018	27.90	28.81	27.64	28.26
3760	NASDAQ	CONN	Wed, Oct 31, 2018	30.03	30.65	27.71	27.78
3759	NASDAQ	CONN	Tue, Oct 30, 2018	27.69	29.78	27.45	29.64
3758	NASDAQ	CONN	Mon, Oct 29, 2018	28.01	29.10	27.08	27.70
3757	NASDAQ	CONN	Fri, Oct 26, 2018	27.89	28.02	27.13	27.58
3756	NASDAQ	CONN	Thu, Oct 25, 2018	28.48	29.02	28.05	28.42
3755	NASDAQ	CONN	Wed, Oct 24, 2018	29.72	29.87	28.20	28.21
3754	NASDAQ	CONN	Tue, Oct 23, 2018	28.38	30.15	28.20	29.73
3753	NASDAQ	CONN	Mon, Oct 22, 2018	30.00	30.18	28.92	28.99
3752	NASDAQ	CONN	Fri, Oct 19, 2018	29.83	30.29	29.35	29.99
3751	NASDAQ	CONN	Thu, Oct 18, 2018	31.97	31.97	28.78	29.71
3750	NASDAQ	CONN	Wed, Oct 17, 2018	32.71	33.04	31.34	32.05
3749	NASDAQ	CONN	Tue, Oct 16, 2018	31.87	32.95	31.38	32.70
3748	NASDAQ	CONN	Mon, Oct 15, 2018	31.78	32.21	31.06	31.65
3747	NASDAQ	CONN	Fri, Oct 12, 2018	32.50	33.41	31.16	31.88
3746	NASDAQ	CONN	Thu, Oct 11, 2018	32.28	33.38	31.59	31.67
3745	NASDAQ	CONN	Wed, Oct 10, 2018	33.46	33.76	31.89	32.34
3744	NASDAQ	CONN	Tue, Oct 9, 2018	33.80	34.88	33.31	33.51
3743	NASDAQ	CONN	Mon, Oct 8, 2018	33.49	34.27	33.18	33.91
3742	NASDAQ	CONN	Fri, Oct 5, 2018	34.00	34.83	33.08	33.65
3741	NASDAQ	CONN	Thu, Oct 4, 2018	33.91	34.55	33.75	33.92
3740	NASDAQ	CONN	Wed, Oct 3, 2018	33.73	34.30	32.94	34.00
3739	NASDAQ	CONN	Tue, Oct 2, 2018	34.69	35.10	32.92	33.44
3738	NASDAQ	CONN	Mon, Oct 1, 2018	35.60	35.90	34.58	34.73
3737	NASDAQ	CONN	Fri, Sep 28, 2018	34.75	35.75	34.40	35.35
3736	NASDAQ	CONN	Thu, Sep 27, 2018	35.00	35.35	34.36	34.90
3735	NASDAQ	CONN	Wed, Sep 26, 2018	35.10	36.00	34.95	35.00
3734	NASDAQ	CONN	Tue, Sep 25, 2018	36.25	36.25	34.15	34.90
3733	NASDAQ	CONN	Mon, Sep 24, 2018	37.05	37.70	35.60	36.15
3732	NASDAQ	CONN	Fri, Sep 21, 2018	36.20	37.45	36.00	37.25
3731	NASDAQ	CONN	Thu, Sep 20, 2018	35.50	36.10	35.00	36.05
3730	NASDAQ	CONN	Wed, Sep 19, 2018	35.15	35.80	35.05	35.40
3729	NASDAQ	CONN	Tue, Sep 18, 2018	35.00	35.65	34.85	35.05
3728	NASDAQ	CONN	Mon, Sep 17, 2018	34.70	35.65	34.25	35.10
3727	NASDAQ	CONN	Fri, Sep 14, 2018	34.35	35.50	33.95	34.95
3726	NASDAQ	CONN	Thu, Sep 13, 2018	35.25	35.25	33.25	34.40
3725	NASDAQ	CONN	Wed, Sep 12, 2018	36.45	36.50	33.90	35.00
3724	NASDAQ	CONN	Tue, Sep 11, 2018	36.40	36.60	35.43	36.50
3723	NASDAQ	CONN	Mon, Sep 10, 2018	36.50	37.00	35.40	36.80
3722	NASDAQ	CONN	Fri, Sep 7, 2018	35.20	37.05	35.20	36.00
3721	NASDAQ	CONN	Thu, Sep 6, 2018	36.30	37.00	34.85	35.30
3720	NASDAQ	CONN	Wed, Sep 5, 2018	35.40	36.70	34.08	36.33
3719	NASDAQ	CONN	Tue, Sep 4, 2018	42.15	42.65	35.15	35.60
3718	NASDAQ	CONN	Fri, Aug 31, 2018	39.20	41.35	39.13	41.00
3717	NASDAQ	CONN	Thu, Aug 30, 2018	39.05	39.75	37.20	39.28
3716	NASDAQ	CONN	Wed, Aug 29, 2018	39.20	40.05	38.25	39.05
3715	NASDAQ	CONN	Tue, Aug 28, 2018	37.45	39.75	36.95	39.35
3714	NASDAQ	CONN	Mon, Aug 27, 2018	37.25	37.65	36.90	37.35
3713	NASDAQ	CONN	Fri, Aug 24, 2018	36.90	37.95	36.75	37.15
3712	NASDAQ	CONN	Thu, Aug 23, 2018	37.05	37.60	36.70	36.90
3711	NASDAQ	CONN	Wed, Aug 22, 2018	35.90	37.35	35.90	37.05
3710	NASDAQ	CONN	Tue, Aug 21, 2018	34.75	36.55	34.45	35.80
3709	NASDAQ	CONN	Mon, Aug 20, 2018	34.65	34.75	33.70	34.50
3708	NASDAQ	CONN	Fri, Aug 17, 2018	34.55	34.85	34.05	34.55
3707	NASDAQ	CONN	Thu, Aug 16, 2018	35.40	35.45	34.25	34.70
3706	NASDAQ	CONN	Wed, Aug 15, 2018	35.10	35.10	32.75	33.85
3705	NASDAQ	CONN	Tue, Aug 14, 2018	33.70	35.50	33.70	35.40
3704	NASDAQ	CONN	Mon, Aug 13, 2018	34.25	34.50	33.38	33.70
3703	NASDAQ	CONN	Fri, Aug 10, 2018	34.85	35.45	33.90	34.35
3702	NASDAQ	CONN	Thu, Aug 9, 2018	35.00	36.10	35.00	35.45
3701	NASDAQ	CONN	Wed, Aug 8, 2018	35.00	35.43	34.50	35.05
3700	NASDAQ	CONN	Tue, Aug 7, 2018	34.05	35.00	34.05	34.90
3699	NASDAQ	CONN	Mon, Aug 6, 2018	34.40	34.70	33.90	34.05
3698	NASDAQ	CONN	Fri, Aug 3, 2018	34.05	34.58	33.25	34.35
3697	NASDAQ	CONN	Thu, Aug 2, 2018	32.90	34.10	32.73	34.00
3696	NASDAQ	CONN	Wed, Aug 1, 2018	33.80	33.95	32.85	33.05
3695	NASDAQ	CONN	Tue, Jul 31, 2018	33.65	34.40	33.35	33.90
3694	NASDAQ	CONN	Mon, Jul 30, 2018	34.80	35.20	33.25	33.85
3693	NASDAQ	CONN	Fri, Jul 27, 2018	36.55	36.75	34.45	34.75
3692	NASDAQ	CONN	Thu, Jul 26, 2018	35.00	36.75	34.60	36.55
3691	NASDAQ	CONN	Wed, Jul 25, 2018	35.50	36.05	34.35	34.90
3690	NASDAQ	CONN	Tue, Jul 24, 2018	37.50	37.70	35.14	35.60
3689	NASDAQ	CONN	Mon, Jul 23, 2018	37.45	37.63	37.00	37.50
3688	NASDAQ	CONN	Fri, Jul 20, 2018	37.80	38.14	37.20	37.45
3687	NASDAQ	CONN	Thu, Jul 19, 2018	37.40	38.55	37.38	37.95
3686	NASDAQ	CONN	Wed, Jul 18, 2018	37.55	37.85	36.40	37.50
3685	NASDAQ	CONN	Tue, Jul 17, 2018	37.00	37.95	37.00	37.60
3684	NASDAQ	CONN	Mon, Jul 16, 2018	37.65	37.65	36.50	37.20
3683	NASDAQ	CONN	Fri, Jul 13, 2018	36.25	38.40	36.25	37.50
3682	NASDAQ	CONN	Thu, Jul 12, 2018	35.90	37.40	35.65	36.10
3681	NASDAQ	CONN	Wed, Jul 11, 2018	37.30	37.50	35.25	35.75
3680	NASDAQ	CONN	Tue, Jul 10, 2018	36.50	36.80	35.80	35.90
3679	NASDAQ	CONN	Mon, Jul 9, 2018	35.30	36.15	34.70	36.10
3678	NASDAQ	CONN	Fri, Jul 6, 2018	34.45	35.25	34.05	35.05
3677	NASDAQ	CONN	Thu, Jul 5, 2018	33.40	34.60	32.80	34.55
3676	NASDAQ	CONN	Tue, Jul 3, 2018	33.50	33.70	32.90	33.05
3675	NASDAQ	CONN	Mon, Jul 2, 2018	32.80	33.50	32.55	33.45
3674	NASDAQ	CONN	Fri, Jun 29, 2018	33.10	34.15	32.80	33.00
3673	NASDAQ	CONN	Thu, Jun 28, 2018	33.35	33.85	32.60	32.85
3672	NASDAQ	CONN	Wed, Jun 27, 2018	34.70	34.70	33.40	33.45
3671	NASDAQ	CONN	Tue, Jun 26, 2018	34.55	34.90	34.20	34.50
3670	NASDAQ	CONN	Mon, Jun 25, 2018	34.80	35.05	34.25	34.45
3669	NASDAQ	CONN	Fri, Jun 22, 2018	36.25	36.40	34.15	35.00
3668	NASDAQ	CONN	Thu, Jun 21, 2018	35.95	36.50	35.60	35.90
3667	NASDAQ	CONN	Wed, Jun 20, 2018	36.05	36.45	35.30	36.25
3666	NASDAQ	CONN	Tue, Jun 19, 2018	35.10	35.90	34.65	35.70
3665	NASDAQ	CONN	Mon, Jun 18, 2018	34.80	35.85	34.30	35.60
3664	NASDAQ	CONN	Fri, Jun 15, 2018	35.70	35.95	34.78	34.95
3663	NASDAQ	CONN	Thu, Jun 14, 2018	36.20	36.60	35.55	35.80
3662	NASDAQ	CONN	Wed, Jun 13, 2018	36.45	37.00	35.55	36.15
3661	NASDAQ	CONN	Tue, Jun 12, 2018	36.75	37.70	35.70	35.95
3660	NASDAQ	CONN	Mon, Jun 11, 2018	34.15	37.95	33.71	36.80
3659	NASDAQ	CONN	Fri, Jun 8, 2018	32.15	35.05	31.95	34.35
3658	NASDAQ	CONN	Thu, Jun 7, 2018	32.25	32.65	29.50	31.95
3657	NASDAQ	CONN	Wed, Jun 6, 2018	24.50	26.30	24.35	25.65
3656	NASDAQ	CONN	Tue, Jun 5, 2018	23.55	24.70	23.30	24.50
3655	NASDAQ	CONN	Mon, Jun 4, 2018	22.85	24.25	22.60	23.45
3654	NASDAQ	CONN	Fri, Jun 1, 2018	23.40	23.40	22.10	22.60
3653	NASDAQ	CONN	Thu, May 31, 2018	24.35	24.50	23.05	23.15
3652	NASDAQ	CONN	Wed, May 30, 2018	24.55	24.85	24.06	24.30
3651	NASDAQ	CONN	Tue, May 29, 2018	23.90	24.80	23.90	24.25
3650	NASDAQ	CONN	Fri, May 25, 2018	24.50	24.75	23.90	24.25
3649	NASDAQ	CONN	Thu, May 24, 2018	24.10	24.90	23.70	24.45
3648	NASDAQ	CONN	Wed, May 23, 2018	23.85	24.90	23.65	24.35
3647	NASDAQ	CONN	Tue, May 22, 2018	26.00	26.30	23.86	23.95
3646	NASDAQ	CONN	Mon, May 21, 2018	26.50	26.68	25.93	26.00
3645	NASDAQ	CONN	Fri, May 18, 2018	26.75	26.93	26.20	26.30
3644	NASDAQ	CONN	Thu, May 17, 2018	26.40	27.25	26.30	26.75
3643	NASDAQ	CONN	Wed, May 16, 2018	25.60	26.50	25.60	26.20
3642	NASDAQ	CONN	Tue, May 15, 2018	25.60	25.80	25.15	25.45
3641	NASDAQ	CONN	Mon, May 14, 2018	25.35	26.20	25.10	25.90
3640	NASDAQ	CONN	Fri, May 11, 2018	25.20	25.45	24.80	25.10
3639	NASDAQ	CONN	Thu, May 10, 2018	25.25	25.80	25.00	25.15
3638	NASDAQ	CONN	Wed, May 9, 2018	25.80	26.15	25.05	25.10
3637	NASDAQ	CONN	Tue, May 8, 2018	25.85	26.05	25.00	25.55
3636	NASDAQ	CONN	Mon, May 7, 2018	26.30	26.40	25.60	26.05
3635	NASDAQ	CONN	Fri, May 4, 2018	25.05	26.55	25.00	26.45
3634	NASDAQ	CONN	Thu, May 3, 2018	25.15	25.65	24.55	25.10
3633	NASDAQ	CONN	Wed, May 2, 2018	25.40	25.95	24.85	25.25
3632	NASDAQ	CONN	Tue, May 1, 2018	25.30	25.85	24.75	25.55
3631	NASDAQ	CONN	Mon, Apr 30, 2018	26.70	26.83	25.38	25.50
3630	NASDAQ	CONN	Fri, Apr 27, 2018	25.20	26.65	25.20	26.50
3629	NASDAQ	CONN	Thu, Apr 26, 2018	25.85	26.40	24.95	25.00
3628	NASDAQ	CONN	Wed, Apr 25, 2018	25.55	26.05	25.15	25.85
3627	NASDAQ	CONN	Tue, Apr 24, 2018	26.35	26.60	25.15	25.45
3626	NASDAQ	CONN	Mon, Apr 23, 2018	26.60	26.85	25.85	26.35
3625	NASDAQ	CONN	Fri, Apr 20, 2018	26.50	26.75	26.00	26.35
3624	NASDAQ	CONN	Thu, Apr 19, 2018	27.85	28.19	26.30	26.45
3623	NASDAQ	CONN	Wed, Apr 18, 2018	28.85	29.45	28.00	28.00
3622	NASDAQ	CONN	Tue, Apr 17, 2018	28.60	29.20	28.40	28.65
3621	NASDAQ	CONN	Mon, Apr 16, 2018	27.75	28.65	27.60	28.50
3620	NASDAQ	CONN	Fri, Apr 13, 2018	29.15	29.15	27.65	27.75
3619	NASDAQ	CONN	Thu, Apr 12, 2018	27.45	29.30	27.25	28.90
3618	NASDAQ	CONN	Wed, Apr 11, 2018	28.00	28.15	27.20	27.65
3617	NASDAQ	CONN	Tue, Apr 10, 2018	27.40	27.65	25.75	27.50
3616	NASDAQ	CONN	Mon, Apr 9, 2018	28.00	28.70	27.05	27.08
3615	NASDAQ	CONN	Fri, Apr 6, 2018	30.05	30.90	26.95	27.70
3614	NASDAQ	CONN	Thu, Apr 5, 2018	30.65	32.53	29.98	30.73
3613	NASDAQ	CONN	Wed, Apr 4, 2018	33.70	36.25	32.71	35.85
3612	NASDAQ	CONN	Tue, Apr 3, 2018	33.65	34.66	32.90	34.35
3611	NASDAQ	CONN	Mon, Apr 2, 2018	33.80	33.95	32.30	33.55
3610	NASDAQ	CONN	Thu, Mar 29, 2018	32.60	34.25	32.35	34.00
3609	NASDAQ	CONN	Wed, Mar 28, 2018	31.85	32.80	31.30	32.35
3608	NASDAQ	CONN	Tue, Mar 27, 2018	33.05	33.05	31.38	31.85
3607	NASDAQ	CONN	Mon, Mar 26, 2018	31.40	33.05	30.51	32.90
3606	NASDAQ	CONN	Fri, Mar 23, 2018	31.55	31.70	30.75	30.90
3605	NASDAQ	CONN	Thu, Mar 22, 2018	32.85	33.45	31.30	31.35
3604	NASDAQ	CONN	Wed, Mar 21, 2018	32.65	33.55	32.65	33.15
3603	NASDAQ	CONN	Tue, Mar 20, 2018	32.85	33.30	32.55	32.75
3602	NASDAQ	CONN	Mon, Mar 19, 2018	32.45	33.05	31.80	32.90
3601	NASDAQ	CONN	Fri, Mar 16, 2018	32.35	33.40	32.00	32.75
3600	NASDAQ	CONN	Thu, Mar 15, 2018	32.80	33.00	31.90	32.40
3599	NASDAQ	CONN	Wed, Mar 14, 2018	33.60	33.84	32.40	32.70
3598	NASDAQ	CONN	Tue, Mar 13, 2018	34.50	35.05	33.35	33.40
3597	NASDAQ	CONN	Mon, Mar 12, 2018	34.55	35.10	34.05	34.20
3596	NASDAQ	CONN	Fri, Mar 9, 2018	33.35	34.50	32.90	34.40
3595	NASDAQ	CONN	Thu, Mar 8, 2018	33.25	33.65	32.45	32.80
3594	NASDAQ	CONN	Wed, Mar 7, 2018	33.50	34.05	32.65	33.15
3593	NASDAQ	CONN	Tue, Mar 6, 2018	32.80	33.85	32.60	33.65
3592	NASDAQ	CONN	Mon, Mar 5, 2018	33.05	33.65	32.40	32.80
3591	NASDAQ	CONN	Fri, Mar 2, 2018	32.50	33.50	32.20	33.05
3590	NASDAQ	CONN	Thu, Mar 1, 2018	32.90	33.10	31.27	32.95
3589	NASDAQ	CONN	Wed, Feb 28, 2018	32.10	33.35	32.00	32.70
3588	NASDAQ	CONN	Tue, Feb 27, 2018	33.25	33.80	31.98	32.05
3587	NASDAQ	CONN	Mon, Feb 26, 2018	33.05	33.45	32.50	33.05
3586	NASDAQ	CONN	Fri, Feb 23, 2018	31.95	33.35	31.95	33.10
3585	NASDAQ	CONN	Thu, Feb 22, 2018	31.15	32.60	30.95	31.65
3584	NASDAQ	CONN	Wed, Feb 21, 2018	30.50	32.15	30.50	31.05
3583	NASDAQ	CONN	Tue, Feb 20, 2018	31.45	31.90	30.35	30.50
3582	NASDAQ	CONN	Fri, Feb 16, 2018	32.50	32.95	31.85	32.05
3581	NASDAQ	CONN	Thu, Feb 15, 2018	32.15	32.90	31.55	32.55
3580	NASDAQ	CONN	Wed, Feb 14, 2018	30.55	32.45	30.25	31.80
3579	NASDAQ	CONN	Tue, Feb 13, 2018	31.65	32.20	30.13	30.70
3578	NASDAQ	CONN	Mon, Feb 12, 2018	31.40	32.30	30.95	31.70
3577	NASDAQ	CONN	Fri, Feb 9, 2018	30.85	31.95	30.55	31.15
3576	NASDAQ	CONN	Thu, Feb 8, 2018	32.00	32.58	30.20	30.35
3575	NASDAQ	CONN	Wed, Feb 7, 2018	29.95	32.25	29.75	32.05
3574	NASDAQ	CONN	Tue, Feb 6, 2018	29.05	31.45	29.05	30.00
3573	NASDAQ	CONN	Mon, Feb 5, 2018	29.80	30.75	29.45	30.00
3572	NASDAQ	CONN	Fri, Feb 2, 2018	31.35	31.35	29.95	30.20
3571	NASDAQ	CONN	Thu, Feb 1, 2018	33.15	33.15	30.50	31.55
3570	NASDAQ	CONN	Wed, Jan 31, 2018	34.75	35.35	33.25	33.30
3569	NASDAQ	CONN	Tue, Jan 30, 2018	35.00	35.43	34.35	34.55
3568	NASDAQ	CONN	Mon, Jan 29, 2018	35.40	35.88	34.60	35.45
3567	NASDAQ	CONN	Fri, Jan 26, 2018	35.45	35.68	34.75	35.40
3566	NASDAQ	CONN	Thu, Jan 25, 2018	36.30	36.94	34.83	35.05
3565	NASDAQ	CONN	Wed, Jan 24, 2018	37.40	37.70	35.85	36.05
3564	NASDAQ	CONN	Tue, Jan 23, 2018	37.00	37.45	36.55	37.20
3563	NASDAQ	CONN	Mon, Jan 22, 2018	35.50	37.10	35.26	37.05
3562	NASDAQ	CONN	Fri, Jan 19, 2018	35.30	35.65	35.05	35.50
3561	NASDAQ	CONN	Thu, Jan 18, 2018	35.20	35.68	35.05	35.20
3560	NASDAQ	CONN	Wed, Jan 17, 2018	34.90	35.85	34.70	35.30
3559	NASDAQ	CONN	Tue, Jan 16, 2018	37.30	37.44	33.90	34.65
3558	NASDAQ	CONN	Fri, Jan 12, 2018	35.85	37.25	35.73	37.15
3557	NASDAQ	CONN	Thu, Jan 11, 2018	34.50	35.95	34.13	35.85
3556	NASDAQ	CONN	Wed, Jan 10, 2018	34.45	35.35	34.13	34.70
3555	NASDAQ	CONN	Tue, Jan 9, 2018	35.15	35.65	34.33	34.80
3554	NASDAQ	CONN	Mon, Jan 8, 2018	34.85	35.65	33.85	35.05
3553	NASDAQ	CONN	Fri, Jan 5, 2018	34.30	35.00	34.00	34.90
3552	NASDAQ	CONN	Thu, Jan 4, 2018	35.30	35.48	33.30	34.25
3551	NASDAQ	CONN	Wed, Jan 3, 2018	35.75	36.35	34.60	35.20
3550	NASDAQ	CONN	Tue, Jan 2, 2018	35.75	36.15	35.10	35.85
3549	NASDAQ	CONN	Fri, Dec 29, 2017	37.20	37.44	35.25	35.55
3548	NASDAQ	CONN	Thu, Dec 28, 2017	35.75	37.00	35.15	36.95
3547	NASDAQ	CONN	Wed, Dec 27, 2017	36.70	36.85	35.35	35.75
3546	NASDAQ	CONN	Tue, Dec 26, 2017	35.75	36.80	35.70	36.65
3545	NASDAQ	CONN	Fri, Dec 22, 2017	34.80	35.80	34.15	35.70
3544	NASDAQ	CONN	Thu, Dec 21, 2017	34.45	34.78	33.75	34.75
3543	NASDAQ	CONN	Wed, Dec 20, 2017	34.70	35.10	34.25	34.50
3542	NASDAQ	CONN	Tue, Dec 19, 2017	34.90	35.15	34.36	34.60
3541	NASDAQ	CONN	Mon, Dec 18, 2017	34.35	36.95	34.35	35.65
3540	NASDAQ	CONN	Fri, Dec 15, 2017	32.85	34.15	32.73	33.95
3539	NASDAQ	CONN	Thu, Dec 14, 2017	33.25	33.76	32.45	32.50
3538	NASDAQ	CONN	Wed, Dec 13, 2017	31.90	33.20	31.21	33.10
3537	NASDAQ	CONN	Tue, Dec 12, 2017	31.55	32.30	31.39	31.70
3536	NASDAQ	CONN	Mon, Dec 11, 2017	33.30	33.45	31.30	31.40
3535	NASDAQ	CONN	Fri, Dec 8, 2017	33.55	35.30	32.93	33.30
3534	NASDAQ	CONN	Thu, Dec 7, 2017	33.95	37.80	32.79	33.45
3533	NASDAQ	CONN	Wed, Dec 6, 2017	31.50	31.80	30.90	31.50
3532	NASDAQ	CONN	Tue, Dec 5, 2017	31.10	31.80	30.55	31.45
3531	NASDAQ	CONN	Mon, Dec 4, 2017	31.30	32.00	30.75	31.10
3530	NASDAQ	CONN	Fri, Dec 1, 2017	31.00	31.00	29.13	30.80
3529	NASDAQ	CONN	Thu, Nov 30, 2017	31.60	32.10	30.65	30.90
3528	NASDAQ	CONN	Wed, Nov 29, 2017	30.20	32.35	30.20	31.45
3527	NASDAQ	CONN	Tue, Nov 28, 2017	28.80	30.20	28.55	30.15
3526	NASDAQ	CONN	Mon, Nov 27, 2017	29.25	30.20	28.40	28.60
3525	NASDAQ	CONN	Fri, Nov 24, 2017	29.15	30.05	28.83	29.10
3524	NASDAQ	CONN	Wed, Nov 22, 2017	29.50	29.65	28.80	28.95
3523	NASDAQ	CONN	Tue, Nov 21, 2017	30.55	30.70	28.70	29.40
3522	NASDAQ	CONN	Mon, Nov 20, 2017	31.05	31.60	30.45	30.60
3521	NASDAQ	CONN	Fri, Nov 17, 2017	30.55	31.23	29.76	31.00
3520	NASDAQ	CONN	Thu, Nov 16, 2017	29.85	30.90	29.76	30.60
3519	NASDAQ	CONN	Wed, Nov 15, 2017	29.80	30.15	29.13	29.65
3518	NASDAQ	CONN	Tue, Nov 14, 2017	29.85	30.40	29.75	30.00
3517	NASDAQ	CONN	Mon, Nov 13, 2017	30.15	30.40	29.60	29.95
3516	NASDAQ	CONN	Fri, Nov 10, 2017	30.25	31.74	30.25	30.40
3515	NASDAQ	CONN	Thu, Nov 9, 2017	29.55	30.70	29.45	30.45
3514	NASDAQ	CONN	Wed, Nov 8, 2017	29.75	30.00	29.45	29.85
3513	NASDAQ	CONN	Tue, Nov 7, 2017	30.95	31.05	29.65	29.95
3512	NASDAQ	CONN	Mon, Nov 6, 2017	30.65	31.70	30.45	30.70
3511	NASDAQ	CONN	Fri, Nov 3, 2017	31.05	31.74	30.40	30.55
3510	NASDAQ	CONN	Thu, Nov 2, 2017	30.90	31.05	29.80	30.95
3509	NASDAQ	CONN	Wed, Nov 1, 2017	31.00	31.90	30.45	31.00
3508	NASDAQ	CONN	Tue, Oct 31, 2017	30.95	31.55	30.31	30.75
3507	NASDAQ	CONN	Mon, Oct 30, 2017	31.05	31.45	30.45	30.90
3506	NASDAQ	CONN	Fri, Oct 27, 2017	31.90	32.02	31.22	31.35
3505	NASDAQ	CONN	Thu, Oct 26, 2017	32.30	32.75	31.50	31.70
3504	NASDAQ	CONN	Wed, Oct 25, 2017	31.05	32.90	30.85	32.55
3503	NASDAQ	CONN	Tue, Oct 24, 2017	28.00	32.00	28.00	31.30
3502	NASDAQ	CONN	Mon, Oct 23, 2017	27.75	27.95	26.80	26.85
3501	NASDAQ	CONN	Fri, Oct 20, 2017	28.30	28.75	27.50	27.60
3500	NASDAQ	CONN	Thu, Oct 19, 2017	27.30	28.20	26.80	28.05
3499	NASDAQ	CONN	Wed, Oct 18, 2017	26.80	28.35	26.50	26.90
3498	NASDAQ	CONN	Tue, Oct 17, 2017	26.00	27.25	25.50	25.50
3497	NASDAQ	CONN	Mon, Oct 16, 2017	25.60	25.85	25.40	25.85
3496	NASDAQ	CONN	Fri, Oct 13, 2017	25.75	25.89	25.45	25.55
3495	NASDAQ	CONN	Thu, Oct 12, 2017	25.35	25.85	24.50	25.60
3494	NASDAQ	CONN	Wed, Oct 11, 2017	26.60	26.89	25.25	25.60
3493	NASDAQ	CONN	Tue, Oct 10, 2017	26.50	26.80	26.20	26.45
3492	NASDAQ	CONN	Mon, Oct 9, 2017	26.85	27.00	26.00	26.25
3491	NASDAQ	CONN	Fri, Oct 6, 2017	27.80	28.00	27.35	27.95
3490	NASDAQ	CONN	Thu, Oct 5, 2017	27.85	28.45	27.35	27.55
3489	NASDAQ	CONN	Wed, Oct 4, 2017	27.45	27.95	26.90	27.65
3488	NASDAQ	CONN	Tue, Oct 3, 2017	28.10	28.61	27.45	27.60
3487	NASDAQ	CONN	Mon, Oct 2, 2017	28.20	28.60	27.55	27.95
3486	NASDAQ	CONN	Fri, Sep 29, 2017	28.00	28.50	27.25	28.15
3485	NASDAQ	CONN	Thu, Sep 28, 2017	24.55	25.65	24.15	25.65
3484	NASDAQ	CONN	Wed, Sep 27, 2017	24.00	25.25	23.80	24.85
3483	NASDAQ	CONN	Tue, Sep 26, 2017	23.80	24.15	23.55	23.85
3482	NASDAQ	CONN	Mon, Sep 25, 2017	22.85	23.75	22.20	23.60
3481	NASDAQ	CONN	Fri, Sep 22, 2017	21.95	22.90	21.95	22.80
3480	NASDAQ	CONN	Thu, Sep 21, 2017	21.95	22.35	21.70	22.10
3479	NASDAQ	CONN	Wed, Sep 20, 2017	22.15	22.18	21.65	21.80
3478	NASDAQ	CONN	Tue, Sep 19, 2017	22.20	22.45	21.95	22.20
3477	NASDAQ	CONN	Mon, Sep 18, 2017	22.25	22.30	21.66	22.20
3476	NASDAQ	CONN	Fri, Sep 15, 2017	22.25	22.60	21.90	22.05
3475	NASDAQ	CONN	Thu, Sep 14, 2017	22.90	23.23	21.95	22.25
3474	NASDAQ	CONN	Wed, Sep 13, 2017	23.30	23.50	22.70	22.90
3473	NASDAQ	CONN	Tue, Sep 12, 2017	23.45	24.10	22.80	23.10
3472	NASDAQ	CONN	Mon, Sep 11, 2017	23.30	23.75	22.80	23.45
3471	NASDAQ	CONN	Fri, Sep 8, 2017	21.90	23.45	21.75	23.10
3470	NASDAQ	CONN	Thu, Sep 7, 2017	20.10	22.00	18.87	21.75
3469	NASDAQ	CONN	Wed, Sep 6, 2017	19.20	19.70	18.55	19.05
3468	NASDAQ	CONN	Tue, Sep 5, 2017	19.35	20.15	18.70	19.00
3467	NASDAQ	CONN	Fri, Sep 1, 2017	17.40	19.60	17.15	19.45
3466	NASDAQ	CONN	Thu, Aug 31, 2017	17.10	17.73	16.55	17.35
3465	NASDAQ	CONN	Wed, Aug 30, 2017	17.60	17.95	16.93	17.03
3464	NASDAQ	CONN	Tue, Aug 29, 2017	18.90	19.30	17.10	17.70
3463	NASDAQ	CONN	Mon, Aug 28, 2017	19.55	19.90	19.15	19.20
3462	NASDAQ	CONN	Fri, Aug 25, 2017	19.70	20.05	19.10	19.45
3461	NASDAQ	CONN	Thu, Aug 24, 2017	19.20	19.78	19.20	19.55
3460	NASDAQ	CONN	Wed, Aug 23, 2017	18.45	19.02	18.40	18.85
3459	NASDAQ	CONN	Tue, Aug 22, 2017	18.25	18.80	18.20	18.70
3458	NASDAQ	CONN	Mon, Aug 21, 2017	18.25	18.65	18.10	18.25
3457	NASDAQ	CONN	Fri, Aug 18, 2017	18.30	18.60	18.05	18.35
3456	NASDAQ	CONN	Thu, Aug 17, 2017	19.90	20.00	18.35	18.40
3455	NASDAQ	CONN	Wed, Aug 16, 2017	20.35	20.65	20.05	20.10
3454	NASDAQ	CONN	Tue, Aug 15, 2017	20.80	20.80	19.95	20.35
3453	NASDAQ	CONN	Mon, Aug 14, 2017	21.00	21.05	20.50	20.80
3452	NASDAQ	CONN	Fri, Aug 11, 2017	20.30	21.15	20.20	20.80
3451	NASDAQ	CONN	Thu, Aug 10, 2017	21.15	21.23	19.90	20.25
3450	NASDAQ	CONN	Wed, Aug 9, 2017	21.75	21.92	20.95	21.35
3449	NASDAQ	CONN	Tue, Aug 8, 2017	22.60	22.75	22.15	22.30
3448	NASDAQ	CONN	Mon, Aug 7, 2017	22.00	22.85	21.90	22.60
3447	NASDAQ	CONN	Fri, Aug 4, 2017	21.60	22.45	21.60	22.00
3446	NASDAQ	CONN	Thu, Aug 3, 2017	21.55	21.65	21.30	21.60
3445	NASDAQ	CONN	Wed, Aug 2, 2017	21.80	22.05	21.25	21.55
3444	NASDAQ	CONN	Tue, Aug 1, 2017	21.45	21.95	21.15	21.90
3443	NASDAQ	CONN	Mon, Jul 31, 2017	22.70	22.90	21.13	21.40
3442	NASDAQ	CONN	Fri, Jul 28, 2017	22.95	23.75	22.60	22.60
3441	NASDAQ	CONN	Thu, Jul 27, 2017	22.35	23.20	22.15	22.95
3440	NASDAQ	CONN	Wed, Jul 26, 2017	22.30	22.30	21.80	22.25
3439	NASDAQ	CONN	Tue, Jul 25, 2017	22.30	22.60	22.08	22.15
3438	NASDAQ	CONN	Mon, Jul 24, 2017	22.25	22.45	21.95	22.15
3437	NASDAQ	CONN	Fri, Jul 21, 2017	22.05	22.30	21.55	22.23
3436	NASDAQ	CONN	Thu, Jul 20, 2017	22.55	22.75	21.70	22.05
3435	NASDAQ	CONN	Wed, Jul 19, 2017	21.65	22.85	21.55	22.55
3434	NASDAQ	CONN	Tue, Jul 18, 2017	20.65	21.40	20.06	21.35
3433	NASDAQ	CONN	Mon, Jul 17, 2017	19.05	21.20	19.05	20.65
3432	NASDAQ	CONN	Fri, Jul 14, 2017	19.15	19.40	18.65	18.95
3431	NASDAQ	CONN	Thu, Jul 13, 2017	18.65	19.25	18.50	19.08
3430	NASDAQ	CONN	Wed, Jul 12, 2017	18.45	18.80	18.35	18.70
3429	NASDAQ	CONN	Tue, Jul 11, 2017	18.20	18.50	17.95	18.30
3428	NASDAQ	CONN	Mon, Jul 10, 2017	18.00	18.35	17.70	18.10
3427	NASDAQ	CONN	Fri, Jul 7, 2017	17.75	18.30	17.75	18.20
3426	NASDAQ	CONN	Thu, Jul 6, 2017	18.00	18.35	17.60	17.80
3425	NASDAQ	CONN	Wed, Jul 5, 2017	18.75	18.85	17.90	18.20
3424	NASDAQ	CONN	Mon, Jul 3, 2017	19.10	19.45	18.80	18.85
3423	NASDAQ	CONN	Fri, Jun 30, 2017	18.95	19.80	18.85	19.10
3422	NASDAQ	CONN	Thu, Jun 29, 2017	17.90	19.10	17.90	18.95
3421	NASDAQ	CONN	Wed, Jun 28, 2017	17.45	18.25	17.40	17.90
3420	NASDAQ	CONN	Tue, Jun 27, 2017	17.25	17.58	17.15	17.35
3419	NASDAQ	CONN	Mon, Jun 26, 2017	17.15	17.75	17.10	17.40
3418	NASDAQ	CONN	Fri, Jun 23, 2017	16.90	17.20	16.50	17.10
3417	NASDAQ	CONN	Thu, Jun 22, 2017	17.10	17.20	16.55	16.95
3416	NASDAQ	CONN	Wed, Jun 21, 2017	17.70	17.75	17.00	17.15
3415	NASDAQ	CONN	Tue, Jun 20, 2017	18.90	19.09	17.65	17.70
3414	NASDAQ	CONN	Mon, Jun 19, 2017	17.80	19.05	17.65	18.95
3413	NASDAQ	CONN	Fri, Jun 16, 2017	18.40	18.45	17.40	17.75
3412	NASDAQ	CONN	Thu, Jun 15, 2017	18.30	18.80	18.03	18.70
3411	NASDAQ	CONN	Wed, Jun 14, 2017	18.90	18.90	18.05	18.65
3410	NASDAQ	CONN	Tue, Jun 13, 2017	19.50	19.61	18.60	18.95
3409	NASDAQ	CONN	Mon, Jun 12, 2017	19.70	19.70	19.15	19.50
3408	NASDAQ	CONN	Fri, Jun 9, 2017	19.20	19.80	18.85	19.20
3407	NASDAQ	CONN	Thu, Jun 8, 2017	18.95	19.95	18.55	19.25
3406	NASDAQ	CONN	Wed, Jun 7, 2017	17.30	18.98	17.20	18.85
3405	NASDAQ	CONN	Tue, Jun 6, 2017	16.80	17.35	16.00	17.15
3404	NASDAQ	CONN	Mon, Jun 5, 2017	18.55	19.10	17.86	18.88
3403	NASDAQ	CONN	Fri, Jun 2, 2017	17.90	18.70	17.55	18.60
3402	NASDAQ	CONN	Thu, Jun 1, 2017	17.10	18.45	17.00	17.90
3401	NASDAQ	CONN	Wed, May 31, 2017	17.10	17.33	16.55	17.10
3400	NASDAQ	CONN	Tue, May 30, 2017	16.20	17.70	16.20	16.95
3399	NASDAQ	CONN	Fri, May 26, 2017	15.65	15.93	15.28	15.80
3398	NASDAQ	CONN	Thu, May 25, 2017	15.55	15.90	15.20	15.80
3397	NASDAQ	CONN	Wed, May 24, 2017	15.45	15.60	15.10	15.40
3396	NASDAQ	CONN	Tue, May 23, 2017	15.70	15.75	15.31	15.55
3395	NASDAQ	CONN	Mon, May 22, 2017	15.80	16.30	15.68	15.75
3394	NASDAQ	CONN	Fri, May 19, 2017	15.90	16.00	15.23	15.80
3393	NASDAQ	CONN	Thu, May 18, 2017	16.40	16.50	15.75	15.85
3392	NASDAQ	CONN	Wed, May 17, 2017	16.70	16.75	16.23	16.45
3391	NASDAQ	CONN	Tue, May 16, 2017	16.75	17.00	16.40	16.90
3390	NASDAQ	CONN	Mon, May 15, 2017	17.10	17.60	16.73	16.80
3389	NASDAQ	CONN	Fri, May 12, 2017	17.40	17.75	16.80	17.10
3388	NASDAQ	CONN	Thu, May 11, 2017	17.65	18.00	17.15	17.45
3387	NASDAQ	CONN	Wed, May 10, 2017	16.90	18.00	16.90	17.80
3386	NASDAQ	CONN	Tue, May 9, 2017	17.05	17.35	16.90	17.05
3385	NASDAQ	CONN	Mon, May 8, 2017	16.80	17.23	16.75	17.05
3384	NASDAQ	CONN	Fri, May 5, 2017	16.50	17.00	16.30	16.95
3383	NASDAQ	CONN	Thu, May 4, 2017	16.75	16.75	16.15	16.45
3382	NASDAQ	CONN	Wed, May 3, 2017	16.90	16.99	16.60	16.70
3381	NASDAQ	CONN	Tue, May 2, 2017	17.25	17.50	16.60	17.00
3380	NASDAQ	CONN	Mon, May 1, 2017	17.75	17.95	17.21	17.35
3379	NASDAQ	CONN	Fri, Apr 28, 2017	17.10	17.70	16.95	17.60
3378	NASDAQ	CONN	Thu, Apr 27, 2017	17.50	17.70	16.55	17.00
3377	NASDAQ	CONN	Wed, Apr 26, 2017	15.75	17.83	15.60	17.50
3376	NASDAQ	CONN	Tue, Apr 25, 2017	14.65	14.95	14.45	14.80
3375	NASDAQ	CONN	Mon, Apr 24, 2017	14.45	14.70	14.15	14.50
3374	NASDAQ	CONN	Fri, Apr 21, 2017	13.40	14.25	13.30	14.15
3373	NASDAQ	CONN	Thu, Apr 20, 2017	13.35	13.70	13.25	13.40
3372	NASDAQ	CONN	Wed, Apr 19, 2017	13.15	13.75	13.15	13.25
3371	NASDAQ	CONN	Tue, Apr 18, 2017	13.05	13.20	12.85	13.10
3370	NASDAQ	CONN	Mon, Apr 17, 2017	13.10	13.15	12.60	13.10
3369	NASDAQ	CONN	Thu, Apr 13, 2017	12.30	13.20	12.28	13.00
3368	NASDAQ	CONN	Wed, Apr 12, 2017	12.35	12.49	12.00	12.35
3367	NASDAQ	CONN	Tue, Apr 11, 2017	11.95	12.70	11.85	12.40
3366	NASDAQ	CONN	Mon, Apr 10, 2017	11.65	12.35	11.46	12.00
3365	NASDAQ	CONN	Fri, Apr 7, 2017	11.65	11.92	11.30	11.55
3364	NASDAQ	CONN	Thu, Apr 6, 2017	11.45	11.95	11.35	11.75
3363	NASDAQ	CONN	Wed, Apr 5, 2017	10.90	11.90	10.82	11.50
3362	NASDAQ	CONN	Tue, Apr 4, 2017	10.25	11.30	10.00	10.90
3361	NASDAQ	CONN	Mon, Apr 3, 2017	8.80	8.95	8.40	8.45
3360	NASDAQ	CONN	Fri, Mar 31, 2017	8.85	8.85	8.48	8.75
3359	NASDAQ	CONN	Thu, Mar 30, 2017	9.05	9.15	8.75	8.95
3358	NASDAQ	CONN	Wed, Mar 29, 2017	8.40	9.20	8.20	9.05
3357	NASDAQ	CONN	Tue, Mar 28, 2017	8.15	8.50	8.10	8.40
3356	NASDAQ	CONN	Mon, Mar 27, 2017	8.20	8.30	8.00	8.20
3355	NASDAQ	CONN	Fri, Mar 24, 2017	8.40	8.45	8.10	8.30
3354	NASDAQ	CONN	Thu, Mar 23, 2017	8.20	8.55	8.10	8.35
3353	NASDAQ	CONN	Wed, Mar 22, 2017	8.20	8.35	8.00	8.20
3352	NASDAQ	CONN	Tue, Mar 21, 2017	8.50	8.53	8.05	8.20
3351	NASDAQ	CONN	Mon, Mar 20, 2017	8.65	8.70	8.30	8.50
3350	NASDAQ	CONN	Fri, Mar 17, 2017	8.90	9.05	8.40	8.65
3349	NASDAQ	CONN	Thu, Mar 16, 2017	8.30	9.05	8.30	8.90
3348	NASDAQ	CONN	Wed, Mar 15, 2017	8.15	8.35	8.00	8.25
3347	NASDAQ	CONN	Tue, Mar 14, 2017	8.00	8.10	7.75	8.10
3346	NASDAQ	CONN	Mon, Mar 13, 2017	7.95	8.09	7.88	8.00
3345	NASDAQ	CONN	Fri, Mar 10, 2017	8.10	8.25	7.90	8.00
3344	NASDAQ	CONN	Thu, Mar 9, 2017	8.15	8.35	7.95	8.00
3343	NASDAQ	CONN	Wed, Mar 8, 2017	8.10	8.40	7.85	8.20
3342	NASDAQ	CONN	Tue, Mar 7, 2017	8.00	8.25	7.93	8.15
3341	NASDAQ	CONN	Mon, Mar 6, 2017	8.30	8.40	8.00	8.05
3340	NASDAQ	CONN	Fri, Mar 3, 2017	8.50	8.65	8.10	8.30
3339	NASDAQ	CONN	Thu, Mar 2, 2017	8.60	8.95	8.40	8.50
3338	NASDAQ	CONN	Wed, Mar 1, 2017	9.90	9.90	8.25	8.55
3337	NASDAQ	CONN	Tue, Feb 28, 2017	9.90	9.90	9.20	9.55
3336	NASDAQ	CONN	Mon, Feb 27, 2017	9.55	10.30	9.50	9.95
3335	NASDAQ	CONN	Fri, Feb 24, 2017	9.80	10.00	9.45	9.55
3334	NASDAQ	CONN	Thu, Feb 23, 2017	10.15	10.20	9.80	9.90
3333	NASDAQ	CONN	Wed, Feb 22, 2017	10.15	10.30	9.95	10.10
3332	NASDAQ	CONN	Tue, Feb 21, 2017	10.25	10.35	9.90	10.20
3331	NASDAQ	CONN	Fri, Feb 17, 2017	10.50	10.50	10.15	10.25
3330	NASDAQ	CONN	Thu, Feb 16, 2017	10.80	10.97	10.55	10.55
3329	NASDAQ	CONN	Wed, Feb 15, 2017	10.95	11.15	10.65	10.85
3328	NASDAQ	CONN	Tue, Feb 14, 2017	10.45	11.10	10.25	10.90
3327	NASDAQ	CONN	Mon, Feb 13, 2017	10.40	10.75	10.30	10.50
3326	NASDAQ	CONN	Fri, Feb 10, 2017	10.25	10.45	10.00	10.30
3325	NASDAQ	CONN	Thu, Feb 9, 2017	10.10	10.50	10.00	10.20
3324	NASDAQ	CONN	Wed, Feb 8, 2017	10.10	10.10	9.85	10.10
3323	NASDAQ	CONN	Tue, Feb 7, 2017	10.35	10.45	10.00	10.15
3322	NASDAQ	CONN	Mon, Feb 6, 2017	10.20	10.40	9.95	10.30
3321	NASDAQ	CONN	Fri, Feb 3, 2017	10.35	10.45	10.20	10.30
3320	NASDAQ	CONN	Thu, Feb 2, 2017	10.10	10.50	10.00	10.25
3319	NASDAQ	CONN	Wed, Feb 1, 2017	10.65	10.75	10.05	10.15
3318	NASDAQ	CONN	Tue, Jan 31, 2017	10.20	10.78	9.90	10.55
3317	NASDAQ	CONN	Mon, Jan 30, 2017	10.10	10.30	9.85	10.25
3316	NASDAQ	CONN	Fri, Jan 27, 2017	10.50	10.61	10.10	10.20
3315	NASDAQ	CONN	Thu, Jan 26, 2017	10.85	11.03	10.43	10.50
3314	NASDAQ	CONN	Wed, Jan 25, 2017	11.20	11.30	10.65	10.95
3313	NASDAQ	CONN	Tue, Jan 24, 2017	11.15	11.30	10.90	11.05
3312	NASDAQ	CONN	Mon, Jan 23, 2017	11.05	11.20	10.70	11.05
3311	NASDAQ	CONN	Fri, Jan 20, 2017	11.35	11.50	10.85	11.15
3310	NASDAQ	CONN	Thu, Jan 19, 2017	11.35	11.50	11.08	11.35
3309	NASDAQ	CONN	Wed, Jan 18, 2017	11.25	11.65	10.80	11.50
3308	NASDAQ	CONN	Tue, Jan 17, 2017	11.70	11.85	11.15	11.25
3307	NASDAQ	CONN	Fri, Jan 13, 2017	12.35	12.65	11.40	11.90
3306	NASDAQ	CONN	Thu, Jan 12, 2017	13.25	13.30	12.25	12.35
3305	NASDAQ	CONN	Wed, Jan 11, 2017	13.15	13.50	13.00	13.35
3304	NASDAQ	CONN	Tue, Jan 10, 2017	12.85	13.55	12.85	13.20
3303	NASDAQ	CONN	Mon, Jan 9, 2017	12.80	13.23	12.65	12.90
3302	NASDAQ	CONN	Fri, Jan 6, 2017	13.35	13.45	12.80	12.90
3301	NASDAQ	CONN	Thu, Jan 5, 2017	13.55	13.90	13.15	13.30
3300	NASDAQ	CONN	Wed, Jan 4, 2017	13.45	13.95	13.35	13.80
3299	NASDAQ	CONN	Tue, Jan 3, 2017	13.00	13.35	12.55	13.35
3298	NASDAQ	CONN	Fri, Dec 30, 2016	12.65	13.35	12.60	12.65
3297	NASDAQ	CONN	Thu, Dec 29, 2016	12.55	13.15	12.40	12.60
3296	NASDAQ	CONN	Wed, Dec 28, 2016	13.05	13.45	12.48	12.55
3295	NASDAQ	CONN	Tue, Dec 27, 2016	13.15	13.80	13.00	13.10
3294	NASDAQ	CONN	Fri, Dec 23, 2016	13.20	13.55	13.00	13.10
3293	NASDAQ	CONN	Thu, Dec 22, 2016	14.20	14.25	13.35	13.45
3292	NASDAQ	CONN	Wed, Dec 21, 2016	14.20	14.55	14.05	14.20
3291	NASDAQ	CONN	Tue, Dec 20, 2016	13.70	14.70	13.70	14.25
3290	NASDAQ	CONN	Mon, Dec 19, 2016	12.90	14.00	12.71	13.65
3289	NASDAQ	CONN	Fri, Dec 16, 2016	13.05	13.20	12.65	13.05
3288	NASDAQ	CONN	Thu, Dec 15, 2016	13.15	13.60	12.75	13.05
3287	NASDAQ	CONN	Wed, Dec 14, 2016	13.85	14.05	13.05	13.05
3286	NASDAQ	CONN	Tue, Dec 13, 2016	14.25	14.50	13.70	14.00
3285	NASDAQ	CONN	Mon, Dec 12, 2016	14.35	14.40	13.70	14.25
3284	NASDAQ	CONN	Fri, Dec 9, 2016	13.15	14.68	13.15	14.45
3283	NASDAQ	CONN	Thu, Dec 8, 2016	12.75	13.23	12.56	13.05
3282	NASDAQ	CONN	Wed, Dec 7, 2016	12.50	13.40	12.35	12.65
3281	NASDAQ	CONN	Tue, Dec 6, 2016	12.00	12.65	11.50	12.20
3280	NASDAQ	CONN	Mon, Dec 5, 2016	10.95	11.55	10.85	11.20
3279	NASDAQ	CONN	Fri, Dec 2, 2016	11.15	11.44	10.70	10.80
3278	NASDAQ	CONN	Thu, Dec 1, 2016	11.20	11.65	11.00	11.20
3277	NASDAQ	CONN	Wed, Nov 30, 2016	11.50	11.63	11.08	11.25
3276	NASDAQ	CONN	Tue, Nov 29, 2016	11.20	11.90	11.14	11.35
3275	NASDAQ	CONN	Mon, Nov 28, 2016	11.55	11.65	11.05	11.25
3274	NASDAQ	CONN	Fri, Nov 25, 2016	11.90	11.95	11.55	11.65
3273	NASDAQ	CONN	Wed, Nov 23, 2016	11.55	12.00	11.55	11.80
3272	NASDAQ	CONN	Tue, Nov 22, 2016	11.20	11.90	11.17	11.65
3271	NASDAQ	CONN	Mon, Nov 21, 2016	10.70	11.25	10.70	11.10
3270	NASDAQ	CONN	Fri, Nov 18, 2016	11.10	11.25	10.66	10.75
3269	NASDAQ	CONN	Thu, Nov 17, 2016	10.75	11.00	10.61	11.00
3268	NASDAQ	CONN	Wed, Nov 16, 2016	10.50	10.85	10.45	10.60
3267	NASDAQ	CONN	Tue, Nov 15, 2016	10.95	11.10	10.43	10.65
3266	NASDAQ	CONN	Mon, Nov 14, 2016	10.20	11.50	10.20	10.95
3265	NASDAQ	CONN	Fri, Nov 11, 2016	10.20	10.25	9.74	10.20
3264	NASDAQ	CONN	Thu, Nov 10, 2016	9.35	10.50	9.35	10.20
3263	NASDAQ	CONN	Wed, Nov 9, 2016	8.40	9.30	8.40	9.25
3262	NASDAQ	CONN	Tue, Nov 8, 2016	8.75	8.85	8.35	8.65
3261	NASDAQ	CONN	Mon, Nov 7, 2016	8.60	9.05	8.55	8.85
3260	NASDAQ	CONN	Fri, Nov 4, 2016	8.10	8.98	8.10	8.45
3259	NASDAQ	CONN	Thu, Nov 3, 2016	8.95	9.04	8.20	8.20
3258	NASDAQ	CONN	Wed, Nov 2, 2016	9.30	9.40	8.90	9.00
3257	NASDAQ	CONN	Tue, Nov 1, 2016	9.50	9.65	9.05	9.40
3256	NASDAQ	CONN	Mon, Oct 31, 2016	9.50	9.65	9.45	9.50
3255	NASDAQ	CONN	Fri, Oct 28, 2016	9.57	9.80	9.43	9.59
3254	NASDAQ	CONN	Thu, Oct 27, 2016	9.95	9.95	9.58	9.66
3253	NASDAQ	CONN	Wed, Oct 26, 2016	10.05	10.22	9.85	9.97
3252	NASDAQ	CONN	Tue, Oct 25, 2016	9.74	10.37	9.65	10.16
3251	NASDAQ	CONN	Mon, Oct 24, 2016	9.88	10.18	9.62	9.84
3250	NASDAQ	CONN	Fri, Oct 21, 2016	9.73	10.25	9.69	9.82
3249	NASDAQ	CONN	Thu, Oct 20, 2016	10.32	10.37	9.70	9.78
3248	NASDAQ	CONN	Wed, Oct 19, 2016	9.03	10.56	9.00	10.27
3247	NASDAQ	CONN	Tue, Oct 18, 2016	9.18	9.21	8.76	8.98
3246	NASDAQ	CONN	Mon, Oct 17, 2016	9.06	9.23	8.98	9.08
3245	NASDAQ	CONN	Fri, Oct 14, 2016	9.53	9.64	8.95	9.12
3244	NASDAQ	CONN	Thu, Oct 13, 2016	9.63	9.67	9.19	9.47
3243	NASDAQ	CONN	Wed, Oct 12, 2016	9.93	9.97	9.40	9.55
3242	NASDAQ	CONN	Tue, Oct 11, 2016	10.34	10.53	9.96	10.02
3241	NASDAQ	CONN	Mon, Oct 10, 2016	10.22	10.70	10.20	10.58
3240	NASDAQ	CONN	Fri, Oct 7, 2016	10.08	10.30	10.02	10.19
3239	NASDAQ	CONN	Thu, Oct 6, 2016	10.50	10.60	9.95	10.08
3238	NASDAQ	CONN	Wed, Oct 5, 2016	10.31	10.78	10.31	10.47
3237	NASDAQ	CONN	Tue, Oct 4, 2016	10.35	10.69	10.22	10.25
3236	NASDAQ	CONN	Mon, Oct 3, 2016	10.28	10.46	10.07	10.29
3235	NASDAQ	CONN	Fri, Sep 30, 2016	10.07	10.66	10.07	10.32
3234	NASDAQ	CONN	Thu, Sep 29, 2016	10.70	10.95	10.05	10.07
3233	NASDAQ	CONN	Wed, Sep 28, 2016	10.78	10.78	10.31	10.58
3232	NASDAQ	CONN	Tue, Sep 27, 2016	10.97	11.25	10.61	10.83
3231	NASDAQ	CONN	Mon, Sep 26, 2016	11.38	11.43	10.77	10.95
3230	NASDAQ	CONN	Fri, Sep 23, 2016	11.63	11.91	11.31	11.44
3229	NASDAQ	CONN	Thu, Sep 22, 2016	12.00	12.33	11.61	11.67
3228	NASDAQ	CONN	Wed, Sep 21, 2016	11.26	12.41	11.26	11.88
3227	NASDAQ	CONN	Tue, Sep 20, 2016	10.39	10.68	10.09	10.16
3226	NASDAQ	CONN	Mon, Sep 19, 2016	10.18	10.64	10.14	10.36
3225	NASDAQ	CONN	Fri, Sep 16, 2016	9.58	10.22	9.52	10.09
3224	NASDAQ	CONN	Thu, Sep 15, 2016	9.16	9.77	9.03	9.60
3223	NASDAQ	CONN	Wed, Sep 14, 2016	9.51	9.69	8.97	9.16
3222	NASDAQ	CONN	Tue, Sep 13, 2016	9.28	9.84	9.16	9.50
3221	NASDAQ	CONN	Mon, Sep 12, 2016	8.47	9.58	8.31	9.46
3220	NASDAQ	CONN	Fri, Sep 9, 2016	8.02	9.14	8.02	8.50
3219	NASDAQ	CONN	Thu, Sep 8, 2016	7.39	8.41	6.83	8.05
3218	NASDAQ	CONN	Wed, Sep 7, 2016	6.64	7.24	6.62	7.20
3217	NASDAQ	CONN	Tue, Sep 6, 2016	6.84	6.85	6.62	6.67
3216	NASDAQ	CONN	Fri, Sep 2, 2016	6.67	6.90	6.56	6.84
3215	NASDAQ	CONN	Thu, Sep 1, 2016	6.81	6.81	6.58	6.65
3214	NASDAQ	CONN	Wed, Aug 31, 2016	6.75	6.92	6.63	6.79
3213	NASDAQ	CONN	Tue, Aug 30, 2016	6.64	6.69	6.57	6.64
3212	NASDAQ	CONN	Mon, Aug 29, 2016	6.70	6.81	6.60	6.62
3211	NASDAQ	CONN	Fri, Aug 26, 2016	6.75	6.86	6.55	6.70
3210	NASDAQ	CONN	Thu, Aug 25, 2016	6.74	6.85	6.70	6.75
3209	NASDAQ	CONN	Wed, Aug 24, 2016	6.86	6.99	6.77	6.78
3208	NASDAQ	CONN	Tue, Aug 23, 2016	6.96	7.10	6.86	6.90
3207	NASDAQ	CONN	Mon, Aug 22, 2016	6.92	6.95	6.77	6.89
3206	NASDAQ	CONN	Fri, Aug 19, 2016	7.03	7.06	6.88	6.96
3205	NASDAQ	CONN	Thu, Aug 18, 2016	7.09	7.20	6.93	7.01
3204	NASDAQ	CONN	Wed, Aug 17, 2016	7.06	7.16	6.88	7.05
3203	NASDAQ	CONN	Tue, Aug 16, 2016	6.92	7.10	6.84	7.09
3202	NASDAQ	CONN	Mon, Aug 15, 2016	6.97	7.18	6.91	6.97
3201	NASDAQ	CONN	Fri, Aug 12, 2016	6.80	6.94	6.70	6.92
3200	NASDAQ	CONN	Thu, Aug 11, 2016	6.87	6.94	6.73	6.82
3199	NASDAQ	CONN	Wed, Aug 10, 2016	6.87	6.87	6.67	6.77
3198	NASDAQ	CONN	Tue, Aug 9, 2016	6.97	7.01	6.82	6.83
3197	NASDAQ	CONN	Mon, Aug 8, 2016	7.00	7.20	6.87	6.94
3196	NASDAQ	CONN	Fri, Aug 5, 2016	6.94	7.08	6.88	6.96
3195	NASDAQ	CONN	Thu, Aug 4, 2016	7.09	7.22	6.79	6.85
3194	NASDAQ	CONN	Wed, Aug 3, 2016	6.64	7.14	6.54	7.03
3193	NASDAQ	CONN	Tue, Aug 2, 2016	6.98	7.05	6.63	6.66
3192	NASDAQ	CONN	Mon, Aug 1, 2016	7.14	7.14	6.91	6.96
3191	NASDAQ	CONN	Fri, Jul 29, 2016	7.02	7.18	6.91	7.11
3190	NASDAQ	CONN	Thu, Jul 28, 2016	7.13	7.13	6.90	6.95
3189	NASDAQ	CONN	Wed, Jul 27, 2016	7.19	7.36	6.99	7.11
3188	NASDAQ	CONN	Tue, Jul 26, 2016	7.20	7.32	7.13	7.16
3187	NASDAQ	CONN	Mon, Jul 25, 2016	7.09	7.37	7.05	7.19
3186	NASDAQ	CONN	Fri, Jul 22, 2016	7.30	7.30	7.00	7.11
3185	NASDAQ	CONN	Thu, Jul 21, 2016	7.12	7.61	7.10	7.24
3184	NASDAQ	CONN	Wed, Jul 20, 2016	7.14	7.16	6.94	7.10
3183	NASDAQ	CONN	Tue, Jul 19, 2016	7.21	7.34	6.94	7.00
3182	NASDAQ	CONN	Mon, Jul 18, 2016	7.23	7.43	7.16	7.25
3181	NASDAQ	CONN	Fri, Jul 15, 2016	7.48	7.51	7.22	7.24
3180	NASDAQ	CONN	Thu, Jul 14, 2016	7.51	7.70	7.40	7.42
3179	NASDAQ	CONN	Wed, Jul 13, 2016	7.52	7.62	7.34	7.50
3178	NASDAQ	CONN	Tue, Jul 12, 2016	7.22	7.67	7.17	7.51
3177	NASDAQ	CONN	Mon, Jul 11, 2016	7.24	7.41	7.13	7.15
3176	NASDAQ	CONN	Fri, Jul 8, 2016	7.21	7.33	7.13	7.25
3175	NASDAQ	CONN	Thu, Jul 7, 2016	7.20	7.38	6.93	7.19
3174	NASDAQ	CONN	Wed, Jul 6, 2016	7.04	7.39	6.98	7.20
3173	NASDAQ	CONN	Tue, Jul 5, 2016	7.46	7.63	6.98	7.15
3172	NASDAQ	CONN	Fri, Jul 1, 2016	7.53	7.78	7.42	7.54
3171	NASDAQ	CONN	Thu, Jun 30, 2016	7.44	7.62	7.15	7.52
3170	NASDAQ	CONN	Wed, Jun 29, 2016	7.45	7.65	7.25	7.47
3169	NASDAQ	CONN	Tue, Jun 28, 2016	7.32	7.55	7.11	7.32
3168	NASDAQ	CONN	Mon, Jun 27, 2016	7.71	7.71	6.70	6.87
3167	NASDAQ	CONN	Fri, Jun 24, 2016	7.62	7.80	7.53	7.73
3166	NASDAQ	CONN	Thu, Jun 23, 2016	8.24	8.33	8.01	8.07
3165	NASDAQ	CONN	Wed, Jun 22, 2016	8.45	8.49	8.06	8.10
3164	NASDAQ	CONN	Tue, Jun 21, 2016	8.56	8.57	8.25	8.39
3163	NASDAQ	CONN	Mon, Jun 20, 2016	8.46	8.73	8.35	8.50
3162	NASDAQ	CONN	Fri, Jun 17, 2016	8.08	8.59	8.07	8.34
3161	NASDAQ	CONN	Thu, Jun 16, 2016	8.00	8.22	7.90	8.03
3160	NASDAQ	CONN	Wed, Jun 15, 2016	7.90	8.62	7.90	8.03
3159	NASDAQ	CONN	Tue, Jun 14, 2016	8.09	8.22	7.60	7.89
3158	NASDAQ	CONN	Mon, Jun 13, 2016	8.17	8.75	8.06	8.08
3157	NASDAQ	CONN	Fri, Jun 10, 2016	8.45	8.45	8.11	8.17
3156	NASDAQ	CONN	Thu, Jun 9, 2016	9.00	9.05	8.42	8.49
3155	NASDAQ	CONN	Wed, Jun 8, 2016	9.09	9.24	8.85	8.99
3154	NASDAQ	CONN	Tue, Jun 7, 2016	8.52	9.15	8.24	9.05
3153	NASDAQ	CONN	Mon, Jun 6, 2016	8.53	8.71	8.01	8.66
3152	NASDAQ	CONN	Fri, Jun 3, 2016	8.56	9.30	8.35	8.51
3151	NASDAQ	CONN	Thu, Jun 2, 2016	9.85	9.90	8.48	8.63
3150	NASDAQ	CONN	Wed, Jun 1, 2016	10.82	11.85	10.82	11.71
3149	NASDAQ	CONN	Tue, May 31, 2016	11.31	11.36	11.01	11.11
3148	NASDAQ	CONN	Fri, May 27, 2016	11.26	11.59	10.99	11.15
3147	NASDAQ	CONN	Thu, May 26, 2016	11.70	11.70	11.09	11.28
3146	NASDAQ	CONN	Wed, May 25, 2016	10.95	11.65	10.89	11.65
3145	NASDAQ	CONN	Tue, May 24, 2016	10.89	11.35	10.67	10.89
3144	NASDAQ	CONN	Mon, May 23, 2016	11.54	11.66	10.78	10.89
3143	NASDAQ	CONN	Fri, May 20, 2016	10.89	11.78	10.89	11.58
3142	NASDAQ	CONN	Thu, May 19, 2016	10.54	10.97	10.46	10.83
3141	NASDAQ	CONN	Wed, May 18, 2016	10.90	11.00	10.35	10.62
3140	NASDAQ	CONN	Tue, May 17, 2016	10.47	11.02	10.31	10.94
3139	NASDAQ	CONN	Mon, May 16, 2016	9.93	10.66	9.91	10.52
3138	NASDAQ	CONN	Fri, May 13, 2016	10.03	10.53	9.64	10.00
3137	NASDAQ	CONN	Thu, May 12, 2016	10.90	10.94	10.02	10.26
3136	NASDAQ	CONN	Wed, May 11, 2016	11.61	11.67	10.75	10.87
3135	NASDAQ	CONN	Tue, May 10, 2016	11.86	12.09	11.50	11.75
3134	NASDAQ	CONN	Mon, May 9, 2016	11.85	12.03	11.03	11.82
3133	NASDAQ	CONN	Fri, May 6, 2016	12.30	12.40	11.27	11.66
3132	NASDAQ	CONN	Thu, May 5, 2016	12.66	13.43	12.41	12.45
3131	NASDAQ	CONN	Wed, May 4, 2016	12.89	13.49	12.44	12.61
3130	NASDAQ	CONN	Tue, May 3, 2016	13.78	13.92	12.80	12.96
3129	NASDAQ	CONN	Mon, May 2, 2016	13.70	13.90	13.21	13.87
3128	NASDAQ	CONN	Fri, Apr 29, 2016	14.20	14.40	13.33	13.74
3127	NASDAQ	CONN	Thu, Apr 28, 2016	14.76	14.77	14.13	14.16
3126	NASDAQ	CONN	Wed, Apr 27, 2016	14.89	15.18	14.73	14.96
3125	NASDAQ	CONN	Tue, Apr 26, 2016	14.13	15.20	14.13	14.91
3124	NASDAQ	CONN	Mon, Apr 25, 2016	15.37	15.77	13.90	14.11
3123	NASDAQ	CONN	Fri, Apr 22, 2016	14.39	15.41	14.33	15.40
3122	NASDAQ	CONN	Thu, Apr 21, 2016	13.77	15.15	13.20	14.47
3121	NASDAQ	CONN	Wed, Apr 20, 2016	13.14	13.75	13.02	13.66
3120	NASDAQ	CONN	Tue, Apr 19, 2016	12.80	13.40	12.80	13.10
3119	NASDAQ	CONN	Mon, Apr 18, 2016	12.43	13.03	12.20	12.76
3118	NASDAQ	CONN	Fri, Apr 15, 2016	12.74	12.88	12.40	12.45
3117	NASDAQ	CONN	Thu, Apr 14, 2016	12.91	13.00	12.33	12.75
3116	NASDAQ	CONN	Wed, Apr 13, 2016	11.11	13.07	11.11	13.00
3115	NASDAQ	CONN	Tue, Apr 12, 2016	10.89	11.40	10.76	11.14
3114	NASDAQ	CONN	Mon, Apr 11, 2016	10.91	11.35	10.79	10.94
3113	NASDAQ	CONN	Fri, Apr 8, 2016	10.63	10.93	10.25	10.93
3112	NASDAQ	CONN	Thu, Apr 7, 2016	11.45	11.48	10.42	10.48
3111	NASDAQ	CONN	Wed, Apr 6, 2016	11.56	11.79	11.33	11.47
3110	NASDAQ	CONN	Tue, Apr 5, 2016	12.25	12.25	12.25	11.49
3109	NASDAQ	CONN	Mon, Apr 4, 2016	12.33	12.64	12.15	12.25
3108	NASDAQ	CONN	Fri, Apr 1, 2016	12.28	12.31	11.92	12.12
3107	NASDAQ	CONN	Thu, Mar 31, 2016	12.44	12.83	12.13	12.42
3106	NASDAQ	CONN	Wed, Mar 30, 2016	11.84	12.59	11.60	12.42
3105	NASDAQ	CONN	Tue, Mar 29, 2016	15.65	15.65	13.31	15.65
3104	NASDAQ	CONN	Mon, Mar 28, 2016	15.96	16.28	15.51	15.65
3103	NASDAQ	CONN	Thu, Mar 24, 2016	16.14	16.14	16.00	15.82
3102	NASDAQ	CONN	Wed, Mar 23, 2016	16.63	16.92	15.90	16.14
3101	NASDAQ	CONN	Tue, Mar 22, 2016	16.82	17.15	15.80	16.82
3100	NASDAQ	CONN	Mon, Mar 21, 2016	17.12	17.53	16.74	17.03
3099	NASDAQ	CONN	Fri, Mar 18, 2016	16.72	17.30	16.72	17.06
3098	NASDAQ	CONN	Thu, Mar 17, 2016	16.63	17.10	16.21	16.66
3097	NASDAQ	CONN	Wed, Mar 16, 2016	16.15	16.78	15.92	16.51
3096	NASDAQ	CONN	Tue, Mar 15, 2016	16.46	16.46	16.46	16.13
3095	NASDAQ	CONN	Mon, Mar 14, 2016	17.74	17.74	16.33	16.46
3094	NASDAQ	CONN	Fri, Mar 11, 2016	17.83	17.99	17.20	17.81
3093	NASDAQ	CONN	Thu, Mar 10, 2016	18.38	18.48	17.41	18.20
3092	NASDAQ	CONN	Wed, Mar 9, 2016	18.01	18.01	18.01	18.20
3091	NASDAQ	CONN	Tue, Mar 8, 2016	20.28	20.45	17.18	20.45
3090	NASDAQ	CONN	Mon, Mar 7, 2016	20.00	21.48	18.70	20.45
3089	NASDAQ	CONN	Fri, Mar 4, 2016	19.29	19.29	19.29	19.37
3088	NASDAQ	CONN	Thu, Mar 3, 2016	17.53	17.53	17.53	19.29
3087	NASDAQ	CONN	Wed, Mar 2, 2016	16.93	17.82	16.82	17.53
3086	NASDAQ	CONN	Tue, Mar 1, 2016	16.97	16.97	16.97	17.01
3085	NASDAQ	CONN	Mon, Feb 29, 2016	17.45	17.49	16.73	16.97
3084	NASDAQ	CONN	Fri, Feb 26, 2016	16.62	17.49	16.08	17.13
3083	NASDAQ	CONN	Thu, Feb 25, 2016	15.81	16.69	15.66	16.54
3082	NASDAQ	CONN	Wed, Feb 24, 2016	15.85	16.17	14.73	15.97
3081	NASDAQ	CONN	Tue, Feb 23, 2016	17.23	17.34	15.57	15.69
3080	NASDAQ	CONN	Mon, Feb 22, 2016	18.20	19.01	17.80	18.94
3079	NASDAQ	CONN	Fri, Feb 19, 2016	18.47	18.71	17.45	17.69
3078	NASDAQ	CONN	Thu, Feb 18, 2016	17.02	19.29	16.00	18.69
3077	NASDAQ	CONN	Wed, Feb 17, 2016	15.04	18.72	15.04	17.21
3076	NASDAQ	CONN	Tue, Feb 16, 2016	13.85	15.03	13.41	14.89
3075	NASDAQ	CONN	Fri, Feb 12, 2016	12.73	13.66	12.53	13.51
3074	NASDAQ	CONN	Thu, Feb 11, 2016	12.56	12.94	12.19	12.62
3073	NASDAQ	CONN	Wed, Feb 10, 2016	13.21	13.36	12.16	12.77
3072	NASDAQ	CONN	Tue, Feb 9, 2016	13.63	15.22	13.00	13.12
3071	NASDAQ	CONN	Mon, Feb 8, 2016	14.37	14.37	12.93	13.90
3070	NASDAQ	CONN	Fri, Feb 5, 2016	14.61	14.81	13.88	14.38
3069	NASDAQ	CONN	Thu, Feb 4, 2016	12.96	14.71	12.87	14.61
3068	NASDAQ	CONN	Wed, Feb 3, 2016	12.93	12.99	11.92	12.96
3067	NASDAQ	CONN	Tue, Feb 2, 2016	13.30	13.30	11.89	12.86
3066	NASDAQ	CONN	Mon, Feb 1, 2016	12.25	13.57	11.53	13.56
3065	NASDAQ	CONN	Fri, Jan 29, 2016	12.36	12.61	11.49	12.32
3064	NASDAQ	CONN	Thu, Jan 28, 2016	13.24	13.37	12.20	12.32
3063	NASDAQ	CONN	Wed, Jan 27, 2016	13.30	13.90	13.03	13.13
3062	NASDAQ	CONN	Tue, Jan 26, 2016	13.28	13.58	13.00	13.44
3061	NASDAQ	CONN	Mon, Jan 25, 2016	14.29	14.42	13.03	13.16
3060	NASDAQ	CONN	Fri, Jan 22, 2016	15.49	15.65	14.28	14.49
3059	NASDAQ	CONN	Thu, Jan 21, 2016	14.67	15.77	14.51	15.27
3058	NASDAQ	CONN	Wed, Jan 20, 2016	13.74	14.72	13.58	14.65
3057	NASDAQ	CONN	Tue, Jan 19, 2016	14.01	14.86	13.75	14.22
3056	NASDAQ	CONN	Fri, Jan 15, 2016	14.46	14.46	13.18	13.62
3055	NASDAQ	CONN	Thu, Jan 14, 2016	14.80	15.37	14.62	14.81
3054	NASDAQ	CONN	Wed, Jan 13, 2016	14.99	15.73	14.34	14.71
3053	NASDAQ	CONN	Tue, Jan 12, 2016	15.54	15.98	14.68	15.35
3052	NASDAQ	CONN	Mon, Jan 11, 2016	16.43	17.05	15.19	15.37
3051	NASDAQ	CONN	Fri, Jan 8, 2016	19.05	19.34	16.09	16.20
3050	NASDAQ	CONN	Thu, Jan 7, 2016	19.29	20.53	18.21	19.10
3049	NASDAQ	CONN	Wed, Jan 6, 2016	20.29	20.72	19.21	19.87
3048	NASDAQ	CONN	Tue, Jan 5, 2016	21.66	22.01	20.41	20.78
3047	NASDAQ	CONN	Mon, Jan 4, 2016	22.40	23.48	21.50	21.66
3046	NASDAQ	CONN	Thu, Dec 31, 2015	22.76	23.74	22.76	23.47
3045	NASDAQ	CONN	Wed, Dec 30, 2015	22.96	23.44	22.59	22.98
3044	NASDAQ	CONN	Tue, Dec 29, 2015	22.94	23.41	22.33	23.21
3043	NASDAQ	CONN	Mon, Dec 28, 2015	23.72	23.95	22.20	22.80
3042	NASDAQ	CONN	Thu, Dec 24, 2015	24.01	24.38	23.37	24.00
3041	NASDAQ	CONN	Wed, Dec 23, 2015	23.26	24.43	23.26	24.15
3040	NASDAQ	CONN	Tue, Dec 22, 2015	22.41	23.36	21.88	23.21
3039	NASDAQ	CONN	Mon, Dec 21, 2015	22.05	23.06	21.61	22.55
3038	NASDAQ	CONN	Fri, Dec 18, 2015	23.34	23.48	21.41	22.01
3037	NASDAQ	CONN	Thu, Dec 17, 2015	24.75	24.81	23.13	23.36
3036	NASDAQ	CONN	Wed, Dec 16, 2015	25.21	25.24	23.51	24.76
3035	NASDAQ	CONN	Tue, Dec 15, 2015	24.98	25.73	24.69	24.98
3034	NASDAQ	CONN	Mon, Dec 14, 2015	26.03	26.03	24.14	24.90
3033	NASDAQ	CONN	Fri, Dec 11, 2015	26.50	27.13	25.41	25.90
3032	NASDAQ	CONN	Thu, Dec 10, 2015	26.16	27.53	25.97	27.04
3031	NASDAQ	CONN	Wed, Dec 9, 2015	25.12	26.56	25.06	26.34
3030	NASDAQ	CONN	Tue, Dec 8, 2015	23.77	25.88	22.45	25.43
3029	NASDAQ	CONN	Mon, Dec 7, 2015	25.71	25.87	24.58	24.64
3028	NASDAQ	CONN	Fri, Dec 4, 2015	25.90	26.23	25.10	25.64
3027	NASDAQ	CONN	Thu, Dec 3, 2015	26.07	26.72	25.51	26.01
3026	NASDAQ	CONN	Wed, Dec 2, 2015	24.90	27.05	24.90	26.36
3025	NASDAQ	CONN	Tue, Dec 1, 2015	27.90	28.00	25.00	25.08
3024	NASDAQ	CONN	Mon, Nov 30, 2015	27.05	27.05	25.59	26.67
3023	NASDAQ	CONN	Fri, Nov 27, 2015	25.99	27.41	25.87	27.02
3022	NASDAQ	CONN	Wed, Nov 25, 2015	25.60	26.64	25.57	26.06
3021	NASDAQ	CONN	Tue, Nov 24, 2015	24.84	26.30	24.79	25.57
3020	NASDAQ	CONN	Mon, Nov 23, 2015	25.78	25.81	24.83	24.93
3019	NASDAQ	CONN	Fri, Nov 20, 2015	24.70	26.05	24.63	25.72
3018	NASDAQ	CONN	Thu, Nov 19, 2015	22.99	25.16	22.86	24.69
3017	NASDAQ	CONN	Wed, Nov 18, 2015	23.13	24.14	23.03	23.46
3016	NASDAQ	CONN	Tue, Nov 17, 2015	23.95	25.03	22.85	23.15
3015	NASDAQ	CONN	Mon, Nov 16, 2015	22.75	24.73	22.36	24.20
3014	NASDAQ	CONN	Fri, Nov 13, 2015	23.24	24.17	22.87	22.90
3013	NASDAQ	CONN	Thu, Nov 12, 2015	23.23	24.60	22.93	23.49
3012	NASDAQ	CONN	Wed, Nov 11, 2015	23.69	24.11	23.08	23.53
3011	NASDAQ	CONN	Tue, Nov 10, 2015	24.56	25.17	23.25	23.76
3010	NASDAQ	CONN	Mon, Nov 9, 2015	24.00	25.08	23.46	24.59
3009	NASDAQ	CONN	Fri, Nov 6, 2015	21.57	23.94	21.20	23.88
3008	NASDAQ	CONN	Thu, Nov 5, 2015	21.53	21.90	19.96	21.71
3007	NASDAQ	CONN	Wed, Nov 4, 2015	22.98	23.46	21.42	21.50
3006	NASDAQ	CONN	Tue, Nov 3, 2015	22.41	23.33	22.41	22.83
3005	NASDAQ	CONN	Mon, Nov 2, 2015	19.57	24.14	19.43	22.63
3004	NASDAQ	CONN	Fri, Oct 30, 2015	19.98	20.49	18.90	18.97
3003	NASDAQ	CONN	Thu, Oct 29, 2015	19.99	20.70	19.84	20.14
3002	NASDAQ	CONN	Wed, Oct 28, 2015	20.16	20.46	19.20	20.04
3001	NASDAQ	CONN	Tue, Oct 27, 2015	21.51	22.17	19.61	20.12
3000	NASDAQ	CONN	Mon, Oct 26, 2015	22.88	23.58	21.57	21.81
2999	NASDAQ	CONN	Fri, Oct 23, 2015	23.22	24.97	22.37	23.04
2998	NASDAQ	CONN	Thu, Oct 22, 2015	20.73	20.91	20.14	20.69
2997	NASDAQ	CONN	Wed, Oct 21, 2015	21.50	21.73	20.31	20.52
2996	NASDAQ	CONN	Tue, Oct 20, 2015	20.99	22.43	20.92	21.49
2995	NASDAQ	CONN	Mon, Oct 19, 2015	21.25	21.38	20.46	20.92
2994	NASDAQ	CONN	Fri, Oct 16, 2015	22.15	22.73	21.10	21.24
2993	NASDAQ	CONN	Thu, Oct 15, 2015	22.53	22.91	21.06	22.07
2992	NASDAQ	CONN	Wed, Oct 14, 2015	22.79	22.91	21.23	22.29
2991	NASDAQ	CONN	Tue, Oct 13, 2015	23.91	24.17	22.67	22.84
2990	NASDAQ	CONN	Mon, Oct 12, 2015	24.37	24.84	23.15	24.03
2989	NASDAQ	CONN	Fri, Oct 9, 2015	25.17	25.39	23.60	24.48
2988	NASDAQ	CONN	Thu, Oct 8, 2015	26.55	26.55	24.28	24.98
2987	NASDAQ	CONN	Wed, Oct 7, 2015	25.23	26.32	25.23	26.20
2986	NASDAQ	CONN	Tue, Oct 6, 2015	25.05	26.02	24.72	25.24
2985	NASDAQ	CONN	Mon, Oct 5, 2015	24.71	25.36	24.52	24.60
2984	NASDAQ	CONN	Fri, Oct 2, 2015	23.92	24.95	23.42	24.59
2983	NASDAQ	CONN	Thu, Oct 1, 2015	23.97	24.86	23.61	24.13
2982	NASDAQ	CONN	Wed, Sep 30, 2015	24.45	24.48	23.78	24.04
2981	NASDAQ	CONN	Tue, Sep 29, 2015	24.42	24.72	23.71	24.03
2980	NASDAQ	CONN	Mon, Sep 28, 2015	24.87	24.99	23.92	24.30
2979	NASDAQ	CONN	Fri, Sep 25, 2015	25.78	26.34	24.69	24.94
2978	NASDAQ	CONN	Thu, Sep 24, 2015	25.24	25.97	25.06	25.66
2977	NASDAQ	CONN	Wed, Sep 23, 2015	26.16	26.97	25.10	25.37
2976	NASDAQ	CONN	Tue, Sep 22, 2015	25.79	27.07	25.68	26.07
2975	NASDAQ	CONN	Mon, Sep 21, 2015	26.05	26.64	25.56	26.24
2974	NASDAQ	CONN	Fri, Sep 18, 2015	26.58	26.97	25.51	25.66
2973	NASDAQ	CONN	Thu, Sep 17, 2015	27.73	27.82	26.13	26.56
2972	NASDAQ	CONN	Wed, Sep 16, 2015	28.28	28.58	27.56	27.65
2971	NASDAQ	CONN	Tue, Sep 15, 2015	26.59	28.45	25.45	28.40
2970	NASDAQ	CONN	Mon, Sep 14, 2015	27.60	28.25	27.47	27.92
2969	NASDAQ	CONN	Fri, Sep 11, 2015	26.22	28.27	26.01	27.59
2968	NASDAQ	CONN	Thu, Sep 10, 2015	28.22	28.70	26.01	26.40
2967	NASDAQ	CONN	Wed, Sep 9, 2015	34.01	34.60	28.00	28.49
2966	NASDAQ	CONN	Tue, Sep 8, 2015	28.70	30.22	28.25	29.94
2965	NASDAQ	CONN	Fri, Sep 4, 2015	27.47	29.08	27.47	28.62
2964	NASDAQ	CONN	Thu, Sep 3, 2015	28.62	28.98	27.88	28.05
2963	NASDAQ	CONN	Wed, Sep 2, 2015	28.68	29.45	27.42	28.50
2962	NASDAQ	CONN	Tue, Sep 1, 2015	29.26	29.46	28.05	28.23
2961	NASDAQ	CONN	Mon, Aug 31, 2015	29.57	30.27	28.89	29.85
2960	NASDAQ	CONN	Fri, Aug 28, 2015	29.78	30.52	28.88	29.44
2959	NASDAQ	CONN	Thu, Aug 27, 2015	30.73	31.42	29.59	29.98
2958	NASDAQ	CONN	Wed, Aug 26, 2015	30.79	30.96	28.53	30.27
2957	NASDAQ	CONN	Tue, Aug 25, 2015	31.09	31.38	29.69	29.80
2956	NASDAQ	CONN	Mon, Aug 24, 2015	29.40	30.99	28.00	29.73
2955	NASDAQ	CONN	Fri, Aug 21, 2015	30.58	32.60	30.48	31.23
2954	NASDAQ	CONN	Thu, Aug 20, 2015	32.64	33.82	31.00	31.22
2953	NASDAQ	CONN	Wed, Aug 19, 2015	33.85	33.97	32.55	32.90
2952	NASDAQ	CONN	Tue, Aug 18, 2015	34.46	34.96	32.94	33.88
2951	NASDAQ	CONN	Mon, Aug 17, 2015	35.39	35.39	34.31	34.39
2950	NASDAQ	CONN	Fri, Aug 14, 2015	33.82	35.38	33.27	35.36
2949	NASDAQ	CONN	Thu, Aug 13, 2015	34.48	35.49	33.25	33.72
2948	NASDAQ	CONN	Wed, Aug 12, 2015	33.62	35.28	33.00	34.60
2947	NASDAQ	CONN	Tue, Aug 11, 2015	34.53	34.53	33.19	34.04
2946	NASDAQ	CONN	Mon, Aug 10, 2015	32.39	35.00	32.13	34.61
2945	NASDAQ	CONN	Fri, Aug 7, 2015	32.56	32.72	31.56	32.33
2944	NASDAQ	CONN	Thu, Aug 6, 2015	32.30	32.99	31.23	32.56
2943	NASDAQ	CONN	Wed, Aug 5, 2015	33.17	33.73	32.11	32.35
2942	NASDAQ	CONN	Tue, Aug 4, 2015	32.45	33.80	32.43	33.04
2941	NASDAQ	CONN	Mon, Aug 3, 2015	34.33	34.92	32.05	32.42
2940	NASDAQ	CONN	Fri, Jul 31, 2015	34.58	35.40	34.36	34.52
2939	NASDAQ	CONN	Thu, Jul 30, 2015	34.69	35.93	34.52	34.65
2938	NASDAQ	CONN	Wed, Jul 29, 2015	35.74	36.18	34.04	34.74
2937	NASDAQ	CONN	Tue, Jul 28, 2015	35.17	36.36	34.67	35.78
2936	NASDAQ	CONN	Mon, Jul 27, 2015	35.72	35.72	33.86	34.88
2935	NASDAQ	CONN	Fri, Jul 24, 2015	37.05	37.88	35.93	35.98
2934	NASDAQ	CONN	Thu, Jul 23, 2015	38.34	38.45	35.89	36.94
2933	NASDAQ	CONN	Wed, Jul 22, 2015	37.98	39.80	37.93	38.73
2932	NASDAQ	CONN	Tue, Jul 21, 2015	38.09	39.20	37.72	38.07
2931	NASDAQ	CONN	Mon, Jul 20, 2015	39.15	39.16	37.72	38.20
2930	NASDAQ	CONN	Fri, Jul 17, 2015	38.62	39.57	38.62	38.98
2929	NASDAQ	CONN	Thu, Jul 16, 2015	39.17	39.32	38.60	38.81
2928	NASDAQ	CONN	Wed, Jul 15, 2015	39.39	39.56	38.44	39.08
2927	NASDAQ	CONN	Tue, Jul 14, 2015	39.37	40.07	38.43	39.47
2926	NASDAQ	CONN	Mon, Jul 13, 2015	41.11	41.40	39.05	39.41
2925	NASDAQ	CONN	Fri, Jul 10, 2015	40.87	41.71	40.40	40.99
2924	NASDAQ	CONN	Thu, Jul 9, 2015	42.98	42.99	40.22	40.75
2923	NASDAQ	CONN	Wed, Jul 8, 2015	43.29	43.95	41.65	42.53
2922	NASDAQ	CONN	Tue, Jul 7, 2015	41.32	43.72	40.40	43.49
2921	NASDAQ	CONN	Mon, Jul 6, 2015	41.48	42.29	40.76	41.35
2920	NASDAQ	CONN	Thu, Jul 2, 2015	41.78	42.20	40.25	41.70
2919	NASDAQ	CONN	Wed, Jul 1, 2015	39.94	41.86	39.92	41.82
2918	NASDAQ	CONN	Tue, Jun 30, 2015	39.92	40.18	38.72	39.70
2917	NASDAQ	CONN	Mon, Jun 29, 2015	41.59	42.01	39.65	39.72
2916	NASDAQ	CONN	Fri, Jun 26, 2015	42.30	42.42	41.53	42.01
2915	NASDAQ	CONN	Thu, Jun 25, 2015	41.92	42.35	41.44	42.09
2914	NASDAQ	CONN	Wed, Jun 24, 2015	41.94	42.61	41.19	41.65
2913	NASDAQ	CONN	Tue, Jun 23, 2015	41.67	42.75	41.46	41.94
2912	NASDAQ	CONN	Mon, Jun 22, 2015	41.36	42.02	40.90	41.82
2911	NASDAQ	CONN	Fri, Jun 19, 2015	41.06	41.45	40.69	41.25
2910	NASDAQ	CONN	Thu, Jun 18, 2015	40.02	41.28	39.86	40.86
2909	NASDAQ	CONN	Wed, Jun 17, 2015	40.63	40.63	39.76	39.82
2908	NASDAQ	CONN	Tue, Jun 16, 2015	40.91	41.12	40.23	40.36
2907	NASDAQ	CONN	Mon, Jun 15, 2015	40.33	41.10	39.86	40.99
2906	NASDAQ	CONN	Fri, Jun 12, 2015	39.66	40.65	39.43	40.43
2905	NASDAQ	CONN	Thu, Jun 11, 2015	40.02	40.75	39.45	39.99
2904	NASDAQ	CONN	Wed, Jun 10, 2015	39.22	39.98	38.63	39.80
2903	NASDAQ	CONN	Tue, Jun 9, 2015	37.88	39.28	36.82	39.22
2902	NASDAQ	CONN	Mon, Jun 8, 2015	38.40	38.40	37.38	37.72
2901	NASDAQ	CONN	Fri, Jun 5, 2015	38.77	39.24	37.90	38.36
2900	NASDAQ	CONN	Thu, Jun 4, 2015	38.50	39.19	37.01	38.99
2899	NASDAQ	CONN	Wed, Jun 3, 2015	38.40	40.15	37.31	38.54
2898	NASDAQ	CONN	Tue, Jun 2, 2015	38.35	40.50	36.42	38.07
2897	NASDAQ	CONN	Mon, Jun 1, 2015	37.28	37.73	35.36	35.54
2896	NASDAQ	CONN	Fri, May 29, 2015	37.68	38.01	36.92	36.99
2895	NASDAQ	CONN	Thu, May 28, 2015	36.96	38.20	36.37	37.31
2894	NASDAQ	CONN	Wed, May 27, 2015	39.83	39.90	36.62	36.90
2893	NASDAQ	CONN	Tue, May 26, 2015	40.06	40.06	39.11	39.54
2892	NASDAQ	CONN	Fri, May 22, 2015	39.22	40.90	38.80	40.01
2891	NASDAQ	CONN	Thu, May 21, 2015	40.78	40.78	39.90	40.10
2890	NASDAQ	CONN	Wed, May 20, 2015	40.85	41.13	39.81	40.64
2889	NASDAQ	CONN	Tue, May 19, 2015	41.50	41.60	39.50	41.02
2888	NASDAQ	CONN	Mon, May 18, 2015	40.00	41.91	39.78	41.51
2887	NASDAQ	CONN	Fri, May 15, 2015	38.92	40.00	38.61	39.99
2886	NASDAQ	CONN	Thu, May 14, 2015	38.84	39.26	37.84	39.03
2885	NASDAQ	CONN	Wed, May 13, 2015	37.89	38.88	37.09	38.85
2884	NASDAQ	CONN	Tue, May 12, 2015	35.85	38.38	35.02	37.80
2883	NASDAQ	CONN	Mon, May 11, 2015	34.53	36.55	33.52	36.31
2882	NASDAQ	CONN	Fri, May 8, 2015	33.00	33.46	32.31	32.90
2881	NASDAQ	CONN	Thu, May 7, 2015	30.92	33.76	30.90	32.67
2880	NASDAQ	CONN	Wed, May 6, 2015	31.15	31.33	29.73	30.67
2879	NASDAQ	CONN	Tue, May 5, 2015	32.32	32.50	30.16	31.07
2878	NASDAQ	CONN	Mon, May 4, 2015	29.53	30.23	29.11	30.05
2877	NASDAQ	CONN	Fri, May 1, 2015	27.96	29.61	27.96	29.38
2876	NASDAQ	CONN	Thu, Apr 30, 2015	28.43	28.56	27.52	27.97
2875	NASDAQ	CONN	Wed, Apr 29, 2015	29.52	29.52	28.03	28.54
2874	NASDAQ	CONN	Tue, Apr 28, 2015	30.26	30.57	29.17	29.71
2873	NASDAQ	CONN	Mon, Apr 27, 2015	31.02	31.48	30.14	30.22
2872	NASDAQ	CONN	Fri, Apr 24, 2015	30.82	31.59	30.61	30.85
2871	NASDAQ	CONN	Thu, Apr 23, 2015	30.54	31.75	30.36	30.70
2870	NASDAQ	CONN	Wed, Apr 22, 2015	30.13	31.00	29.22	30.39
2869	NASDAQ	CONN	Tue, Apr 21, 2015	30.72	30.80	29.77	29.99
2868	NASDAQ	CONN	Mon, Apr 20, 2015	30.78	31.08	30.35	30.54
2867	NASDAQ	CONN	Fri, Apr 17, 2015	31.74	31.87	30.09	30.45
2866	NASDAQ	CONN	Thu, Apr 16, 2015	32.41	33.07	31.62	31.87
2865	NASDAQ	CONN	Wed, Apr 15, 2015	32.92	33.63	32.58	32.59
2864	NASDAQ	CONN	Tue, Apr 14, 2015	32.16	33.30	32.11	32.92
2863	NASDAQ	CONN	Mon, Apr 13, 2015	32.23	33.05	32.09	32.30
2862	NASDAQ	CONN	Fri, Apr 10, 2015	32.19	32.52	32.05	32.37
2861	NASDAQ	CONN	Thu, Apr 9, 2015	31.67	32.51	31.67	32.16
2860	NASDAQ	CONN	Wed, Apr 8, 2015	31.46	32.25	30.76	31.77
2859	NASDAQ	CONN	Tue, Apr 7, 2015	32.35	32.89	31.44	31.47
2858	NASDAQ	CONN	Mon, Apr 6, 2015	30.53	32.88	30.15	32.44
2857	NASDAQ	CONN	Thu, Apr 2, 2015	30.17	31.18	30.02	30.84
2856	NASDAQ	CONN	Wed, Apr 1, 2015	30.37	31.00	29.47	30.09
2855	NASDAQ	CONN	Tue, Mar 31, 2015	27.93	33.78	26.50	30.28
2854	NASDAQ	CONN	Mon, Mar 30, 2015	30.00	31.00	28.26	28.67
2853	NASDAQ	CONN	Fri, Mar 27, 2015	30.74	31.49	29.01	29.79
2852	NASDAQ	CONN	Thu, Mar 26, 2015	28.32	29.00	27.41	28.39
2851	NASDAQ	CONN	Wed, Mar 25, 2015	28.87	29.31	28.16	28.55
2850	NASDAQ	CONN	Tue, Mar 24, 2015	27.81	29.36	27.75	28.99
2849	NASDAQ	CONN	Mon, Mar 23, 2015	28.02	28.46	27.75	27.81
2848	NASDAQ	CONN	Fri, Mar 20, 2015	28.63	29.42	27.88	27.96
2847	NASDAQ	CONN	Thu, Mar 19, 2015	28.26	28.80	27.76	28.24
2846	NASDAQ	CONN	Wed, Mar 18, 2015	28.05	28.70	27.30	28.49
2845	NASDAQ	CONN	Tue, Mar 17, 2015	27.08	28.14	26.52	27.96
2844	NASDAQ	CONN	Mon, Mar 16, 2015	27.55	27.78	26.72	27.13
2843	NASDAQ	CONN	Fri, Mar 13, 2015	27.75	28.60	26.54	27.39
2842	NASDAQ	CONN	Thu, Mar 12, 2015	27.50	28.89	27.50	27.88
2841	NASDAQ	CONN	Wed, Mar 11, 2015	24.25	27.94	24.25	27.50
2840	NASDAQ	CONN	Tue, Mar 10, 2015	25.73	25.92	23.83	23.99
2839	NASDAQ	CONN	Mon, Mar 9, 2015	27.96	28.00	25.87	26.00
2838	NASDAQ	CONN	Fri, Mar 6, 2015	28.12	28.41	27.43	27.87
2837	NASDAQ	CONN	Thu, Mar 5, 2015	25.56	28.24	24.14	28.16
2836	NASDAQ	CONN	Wed, Mar 4, 2015	25.35	26.10	24.67	26.07
2835	NASDAQ	CONN	Tue, Mar 3, 2015	25.20	25.48	24.68	25.36
2834	NASDAQ	CONN	Mon, Mar 2, 2015	25.84	26.06	25.02	25.19
2833	NASDAQ	CONN	Fri, Feb 27, 2015	25.62	25.97	24.82	25.85
2832	NASDAQ	CONN	Thu, Feb 26, 2015	25.61	25.80	25.40	25.64
2831	NASDAQ	CONN	Wed, Feb 25, 2015	25.48	25.77	25.12	25.45
2830	NASDAQ	CONN	Tue, Feb 24, 2015	26.02	26.02	25.16	25.55
2829	NASDAQ	CONN	Mon, Feb 23, 2015	25.64	25.85	25.11	25.82
2828	NASDAQ	CONN	Fri, Feb 20, 2015	25.75	26.41	25.14	25.60
2827	NASDAQ	CONN	Thu, Feb 19, 2015	25.30	25.98	24.96	25.67
2826	NASDAQ	CONN	Wed, Feb 18, 2015	24.93	25.70	24.75	25.30
2825	NASDAQ	CONN	Tue, Feb 17, 2015	24.73	25.26	24.57	25.26
2824	NASDAQ	CONN	Fri, Feb 13, 2015	24.84	25.23	24.47	24.69
2823	NASDAQ	CONN	Thu, Feb 12, 2015	24.95	25.03	24.49	24.76
2822	NASDAQ	CONN	Wed, Feb 11, 2015	25.10	25.27	24.34	24.88
2821	NASDAQ	CONN	Tue, Feb 10, 2015	24.36	25.35	23.51	25.11
2820	NASDAQ	CONN	Mon, Feb 9, 2015	23.30	25.67	23.24	24.39
2819	NASDAQ	CONN	Fri, Feb 6, 2015	20.58	22.68	19.95	22.49
2818	NASDAQ	CONN	Thu, Feb 5, 2015	17.54	20.81	17.54	20.72
2817	NASDAQ	CONN	Wed, Feb 4, 2015	16.50	16.80	16.20	16.65
2816	NASDAQ	CONN	Tue, Feb 3, 2015	15.75	16.54	15.70	16.52
2815	NASDAQ	CONN	Mon, Feb 2, 2015	15.90	16.33	15.11	15.73
2814	NASDAQ	CONN	Fri, Jan 30, 2015	15.74	15.91	15.24	15.74
2813	NASDAQ	CONN	Thu, Jan 29, 2015	15.60	15.82	15.12	15.82
2812	NASDAQ	CONN	Wed, Jan 28, 2015	16.25	16.38	15.50	15.55
2811	NASDAQ	CONN	Tue, Jan 27, 2015	15.46	16.49	15.40	16.24
2810	NASDAQ	CONN	Mon, Jan 26, 2015	15.96	16.14	15.48	15.69
2809	NASDAQ	CONN	Fri, Jan 23, 2015	15.33	16.06	15.05	16.02
2808	NASDAQ	CONN	Thu, Jan 22, 2015	15.56	15.99	14.98	15.35
2807	NASDAQ	CONN	Wed, Jan 21, 2015	15.90	16.30	15.26	15.46
2806	NASDAQ	CONN	Tue, Jan 20, 2015	17.58	17.58	15.65	15.85
2805	NASDAQ	CONN	Fri, Jan 16, 2015	17.58	17.90	17.31	17.51
2804	NASDAQ	CONN	Thu, Jan 15, 2015	18.12	18.49	17.52	17.62
2803	NASDAQ	CONN	Wed, Jan 14, 2015	18.26	18.60	17.83	18.26
2802	NASDAQ	CONN	Tue, Jan 13, 2015	18.41	19.09	18.05	18.68
2801	NASDAQ	CONN	Mon, Jan 12, 2015	17.97	18.37	17.35	18.28
2800	NASDAQ	CONN	Fri, Jan 9, 2015	18.55	18.77	17.73	18.06
2799	NASDAQ	CONN	Thu, Jan 8, 2015	19.18	21.57	17.91	18.66
2798	NASDAQ	CONN	Wed, Jan 7, 2015	17.80	18.75	17.72	18.03
2797	NASDAQ	CONN	Tue, Jan 6, 2015	18.51	18.65	17.33	17.38
2796	NASDAQ	CONN	Mon, Jan 5, 2015	18.60	19.55	18.01	18.40
2795	NASDAQ	CONN	Fri, Jan 2, 2015	18.80	19.11	17.91	18.79
2794	NASDAQ	CONN	Wed, Dec 31, 2014	18.19	19.00	18.19	18.69
2793	NASDAQ	CONN	Tue, Dec 30, 2014	18.25	19.35	18.14	18.25
2792	NASDAQ	CONN	Mon, Dec 29, 2014	17.96	18.49	17.58	18.35
2791	NASDAQ	CONN	Fri, Dec 26, 2014	18.28	18.88	17.79	18.09
2790	NASDAQ	CONN	Wed, Dec 24, 2014	17.10	18.41	17.03	18.23
2789	NASDAQ	CONN	Tue, Dec 23, 2014	16.93	17.83	16.73	17.00
2788	NASDAQ	CONN	Mon, Dec 22, 2014	16.39	16.96	16.26	16.94
2787	NASDAQ	CONN	Fri, Dec 19, 2014	16.84	16.96	16.12	16.64
2786	NASDAQ	CONN	Thu, Dec 18, 2014	16.28	16.93	15.03	16.80
2785	NASDAQ	CONN	Wed, Dec 17, 2014	14.21	16.19	14.03	16.09
2784	NASDAQ	CONN	Tue, Dec 16, 2014	15.90	16.24	14.02	14.15
2783	NASDAQ	CONN	Mon, Dec 15, 2014	17.59	17.85	15.64	15.78
2782	NASDAQ	CONN	Fri, Dec 12, 2014	17.00	17.67	15.30	17.44
2781	NASDAQ	CONN	Thu, Dec 11, 2014	18.52	18.60	17.00	17.09
2780	NASDAQ	CONN	Wed, Dec 10, 2014	21.26	21.27	17.98	18.22
2779	NASDAQ	CONN	Tue, Dec 9, 2014	22.47	23.70	19.57	20.83
2778	NASDAQ	CONN	Mon, Dec 8, 2014	34.88	36.00	34.86	35.09
2777	NASDAQ	CONN	Fri, Dec 5, 2014	34.52	35.40	34.47	35.25
2776	NASDAQ	CONN	Thu, Dec 4, 2014	34.71	35.30	34.38	34.56
2775	NASDAQ	CONN	Wed, Dec 3, 2014	34.84	35.93	34.78	35.11
2774	NASDAQ	CONN	Tue, Dec 2, 2014	33.28	35.15	32.77	35.09
2773	NASDAQ	CONN	Mon, Dec 1, 2014	34.06	34.07	32.40	33.09
2772	NASDAQ	CONN	Fri, Nov 28, 2014	34.97	35.00	34.14	34.30
2771	NASDAQ	CONN	Wed, Nov 26, 2014	35.46	36.04	34.80	35.00
2770	NASDAQ	CONN	Tue, Nov 25, 2014	35.79	36.12	35.19	35.32
2769	NASDAQ	CONN	Mon, Nov 24, 2014	34.19	35.90	33.91	35.62
2768	NASDAQ	CONN	Fri, Nov 21, 2014	34.63	35.18	33.86	34.01
2767	NASDAQ	CONN	Thu, Nov 20, 2014	32.58	34.58	32.57	34.22
2766	NASDAQ	CONN	Wed, Nov 19, 2014	32.48	33.00	32.12	32.52
2765	NASDAQ	CONN	Tue, Nov 18, 2014	32.35	32.94	32.21	32.50
2764	NASDAQ	CONN	Mon, Nov 17, 2014	31.65	33.00	31.65	32.32
2763	NASDAQ	CONN	Fri, Nov 14, 2014	31.62	32.09	31.53	31.55
2762	NASDAQ	CONN	Thu, Nov 13, 2014	32.23	32.46	31.65	31.74
2761	NASDAQ	CONN	Wed, Nov 12, 2014	31.94	32.47	31.53	32.29
2760	NASDAQ	CONN	Tue, Nov 11, 2014	31.35	32.30	30.96	32.15
2759	NASDAQ	CONN	Mon, Nov 10, 2014	32.03	32.60	31.13	31.46
2758	NASDAQ	CONN	Fri, Nov 7, 2014	31.44	32.24	31.27	32.11
2757	NASDAQ	CONN	Thu, Nov 6, 2014	31.28	32.10	31.11	31.55
2756	NASDAQ	CONN	Wed, Nov 5, 2014	30.80	31.60	30.70	31.24
2755	NASDAQ	CONN	Tue, Nov 4, 2014	31.40	31.69	30.16	30.66
2754	NASDAQ	CONN	Mon, Nov 3, 2014	30.97	32.06	30.81	31.60
2753	NASDAQ	CONN	Fri, Oct 31, 2014	32.30	32.31	30.57	31.11
2752	NASDAQ	CONN	Thu, Oct 30, 2014	31.55	32.05	30.84	31.78
2751	NASDAQ	CONN	Wed, Oct 29, 2014	31.99	32.21	31.01	31.70
2750	NASDAQ	CONN	Tue, Oct 28, 2014	31.62	32.21	31.20	32.03
2749	NASDAQ	CONN	Mon, Oct 27, 2014	31.25	31.87	30.56	31.66
2748	NASDAQ	CONN	Fri, Oct 24, 2014	30.69	31.55	30.08	31.31
2747	NASDAQ	CONN	Thu, Oct 23, 2014	29.98	31.24	29.68	30.79
2746	NASDAQ	CONN	Wed, Oct 22, 2014	31.01	31.53	29.45	29.57
2745	NASDAQ	CONN	Tue, Oct 21, 2014	29.81	31.20	29.45	31.07
2744	NASDAQ	CONN	Mon, Oct 20, 2014	29.67	30.20	29.33	29.76
2743	NASDAQ	CONN	Fri, Oct 17, 2014	30.70	30.70	29.36	29.90
2742	NASDAQ	CONN	Thu, Oct 16, 2014	29.23	30.42	29.22	30.23
2741	NASDAQ	CONN	Wed, Oct 15, 2014	28.86	30.24	28.01	29.93
2740	NASDAQ	CONN	Tue, Oct 14, 2014	28.61	29.49	28.26	29.28
2739	NASDAQ	CONN	Mon, Oct 13, 2014	28.06	29.04	27.87	28.54
2738	NASDAQ	CONN	Fri, Oct 10, 2014	26.74	28.72	26.66	28.28
2737	NASDAQ	CONN	Thu, Oct 9, 2014	28.96	28.96	26.78	26.98
2736	NASDAQ	CONN	Wed, Oct 8, 2014	28.66	29.63	27.09	28.22
2735	NASDAQ	CONN	Tue, Oct 7, 2014	32.41	32.54	28.51	28.55
2734	NASDAQ	CONN	Mon, Oct 6, 2014	34.23	34.87	32.60	32.68
2733	NASDAQ	CONN	Fri, Oct 3, 2014	31.36	33.00	31.32	32.94
2732	NASDAQ	CONN	Thu, Oct 2, 2014	29.89	31.39	29.76	31.15
2731	NASDAQ	CONN	Wed, Oct 1, 2014	30.21	30.71	29.63	29.70
2730	NASDAQ	CONN	Tue, Sep 30, 2014	30.60	31.63	29.90	30.27
2729	NASDAQ	CONN	Mon, Sep 29, 2014	28.73	31.18	28.43	30.70
2728	NASDAQ	CONN	Fri, Sep 26, 2014	28.01	28.84	27.97	28.83
2727	NASDAQ	CONN	Thu, Sep 25, 2014	27.60	28.32	27.57	27.97
2726	NASDAQ	CONN	Wed, Sep 24, 2014	27.38	27.99	26.60	27.96
2725	NASDAQ	CONN	Tue, Sep 23, 2014	27.36	28.00	27.35	27.37
2724	NASDAQ	CONN	Mon, Sep 22, 2014	28.07	28.07	27.23	27.47
2723	NASDAQ	CONN	Fri, Sep 19, 2014	28.88	29.08	27.81	28.21
2722	NASDAQ	CONN	Thu, Sep 18, 2014	29.52	29.60	28.43	28.99
2721	NASDAQ	CONN	Wed, Sep 17, 2014	29.17	29.91	29.01	29.49
2720	NASDAQ	CONN	Tue, Sep 16, 2014	29.30	29.50	28.73	29.19
2719	NASDAQ	CONN	Mon, Sep 15, 2014	30.52	30.67	29.05	29.39
2718	NASDAQ	CONN	Fri, Sep 12, 2014	30.84	31.44	30.46	31.10
2717	NASDAQ	CONN	Thu, Sep 11, 2014	30.10	30.82	30.05	30.72
2716	NASDAQ	CONN	Wed, Sep 10, 2014	30.52	30.82	29.90	30.24
2715	NASDAQ	CONN	Tue, Sep 9, 2014	30.52	30.92	30.36	30.60
2714	NASDAQ	CONN	Mon, Sep 8, 2014	29.53	30.54	29.40	30.46
2713	NASDAQ	CONN	Fri, Sep 5, 2014	29.20	29.24	27.30	29.01
2712	NASDAQ	CONN	Thu, Sep 4, 2014	30.42	30.87	29.00	29.43
2711	NASDAQ	CONN	Wed, Sep 3, 2014	31.37	31.50	30.05	30.42
2710	NASDAQ	CONN	Tue, Sep 2, 2014	32.28	33.65	30.85	31.00
2709	NASDAQ	CONN	Fri, Aug 29, 2014	44.66	45.51	44.11	44.83
2708	NASDAQ	CONN	Thu, Aug 28, 2014	45.31	45.97	44.54	44.73
2707	NASDAQ	CONN	Wed, Aug 27, 2014	45.79	46.29	44.77	45.64
2706	NASDAQ	CONN	Tue, Aug 26, 2014	45.54	46.59	45.23	45.87
2705	NASDAQ	CONN	Mon, Aug 25, 2014	43.84	45.92	43.84	45.88
2704	NASDAQ	CONN	Fri, Aug 22, 2014	44.11	44.13	42.50	43.69
2703	NASDAQ	CONN	Thu, Aug 21, 2014	42.63	44.56	42.29	44.24
2702	NASDAQ	CONN	Wed, Aug 20, 2014	43.29	43.67	42.21	42.81
2701	NASDAQ	CONN	Tue, Aug 19, 2014	43.06	44.83	42.91	43.53
2700	NASDAQ	CONN	Mon, Aug 18, 2014	41.46	42.88	41.03	42.83
2699	NASDAQ	CONN	Fri, Aug 15, 2014	41.80	41.80	40.65	41.02
2698	NASDAQ	CONN	Thu, Aug 14, 2014	41.22	41.56	40.48	41.48
2697	NASDAQ	CONN	Wed, Aug 13, 2014	41.41	41.88	40.35	41.01
2696	NASDAQ	CONN	Tue, Aug 12, 2014	42.47	42.86	41.32	41.41
2695	NASDAQ	CONN	Mon, Aug 11, 2014	42.72	43.24	42.30	42.49
2694	NASDAQ	CONN	Fri, Aug 8, 2014	41.19	42.70	40.88	42.58
2693	NASDAQ	CONN	Thu, Aug 7, 2014	42.26	42.30	40.87	41.04
2692	NASDAQ	CONN	Wed, Aug 6, 2014	40.29	42.41	40.09	42.25
2691	NASDAQ	CONN	Tue, Aug 5, 2014	40.12	41.55	39.99	40.54
2690	NASDAQ	CONN	Mon, Aug 4, 2014	40.47	41.24	39.79	40.37
2689	NASDAQ	CONN	Fri, Aug 1, 2014	40.01	40.45	39.55	40.32
2688	NASDAQ	CONN	Thu, Jul 31, 2014	40.50	40.98	39.88	40.00
2687	NASDAQ	CONN	Wed, Jul 30, 2014	40.32	41.27	40.20	40.93
2686	NASDAQ	CONN	Tue, Jul 29, 2014	39.94	40.62	39.72	40.08
2685	NASDAQ	CONN	Mon, Jul 28, 2014	40.76	41.00	39.72	39.93
2684	NASDAQ	CONN	Fri, Jul 25, 2014	40.92	41.50	40.60	40.81
2683	NASDAQ	CONN	Thu, Jul 24, 2014	41.74	42.18	40.31	41.20
2682	NASDAQ	CONN	Wed, Jul 23, 2014	42.90	43.39	41.64	41.79
2681	NASDAQ	CONN	Tue, Jul 22, 2014	43.23	43.80	42.76	42.94
2680	NASDAQ	CONN	Mon, Jul 21, 2014	43.14	43.38	42.31	43.13
2679	NASDAQ	CONN	Fri, Jul 18, 2014	41.61	43.45	41.61	43.40
2678	NASDAQ	CONN	Thu, Jul 17, 2014	42.78	43.14	41.56	41.65
2677	NASDAQ	CONN	Wed, Jul 16, 2014	43.55	44.22	42.53	42.99
2676	NASDAQ	CONN	Tue, Jul 15, 2014	43.50	44.88	43.20	43.30
2675	NASDAQ	CONN	Mon, Jul 14, 2014	44.79	44.79	43.72	44.42
2674	NASDAQ	CONN	Fri, Jul 11, 2014	45.42	45.42	43.39	44.45
2673	NASDAQ	CONN	Thu, Jul 10, 2014	46.74	47.58	45.94	46.07
2672	NASDAQ	CONN	Wed, Jul 9, 2014	47.56	48.32	46.96	47.66
2671	NASDAQ	CONN	Tue, Jul 8, 2014	49.44	49.49	47.24	47.33
2670	NASDAQ	CONN	Mon, Jul 7, 2014	50.69	50.69	49.68	49.73
2669	NASDAQ	CONN	Thu, Jul 3, 2014	51.22	51.99	50.11	50.75
2668	NASDAQ	CONN	Wed, Jul 2, 2014	50.78	51.85	50.75	51.03
2667	NASDAQ	CONN	Tue, Jul 1, 2014	49.34	51.14	49.31	50.99
2666	NASDAQ	CONN	Mon, Jun 30, 2014	48.58	49.43	48.52	49.39
2665	NASDAQ	CONN	Fri, Jun 27, 2014	48.26	49.03	48.26	48.79
2664	NASDAQ	CONN	Thu, Jun 26, 2014	48.39	49.24	47.75	48.69
2663	NASDAQ	CONN	Wed, Jun 25, 2014	46.79	48.69	46.42	48.55
2662	NASDAQ	CONN	Tue, Jun 24, 2014	48.74	49.00	46.97	47.20
2661	NASDAQ	CONN	Mon, Jun 23, 2014	48.57	49.57	47.95	49.11
2660	NASDAQ	CONN	Fri, Jun 20, 2014	48.22	49.08	48.22	48.75
2659	NASDAQ	CONN	Thu, Jun 19, 2014	48.05	48.49	47.46	48.00
2658	NASDAQ	CONN	Wed, Jun 18, 2014	47.82	48.83	47.45	47.94
2657	NASDAQ	CONN	Tue, Jun 17, 2014	45.94	48.24	45.31	48.00
2656	NASDAQ	CONN	Mon, Jun 16, 2014	42.56	46.22	42.56	45.79
2655	NASDAQ	CONN	Fri, Jun 13, 2014	42.31	43.23	41.44	42.55
2654	NASDAQ	CONN	Thu, Jun 12, 2014	42.83	42.94	41.94	42.19
2653	NASDAQ	CONN	Wed, Jun 11, 2014	44.00	44.18	42.72	43.12
2652	NASDAQ	CONN	Tue, Jun 10, 2014	44.82	45.00	43.77	44.18
2651	NASDAQ	CONN	Mon, Jun 9, 2014	46.07	46.99	44.40	44.98
2650	NASDAQ	CONN	Fri, Jun 6, 2014	45.97	46.47	45.40	46.10
2649	NASDAQ	CONN	Thu, Jun 5, 2014	47.46	47.80	44.79	45.91
2648	NASDAQ	CONN	Wed, Jun 4, 2014	48.03	48.90	47.11	47.48
2647	NASDAQ	CONN	Tue, Jun 3, 2014	50.00	50.33	47.87	48.32
2646	NASDAQ	CONN	Mon, Jun 2, 2014	51.50	51.50	47.80	49.87
2645	NASDAQ	CONN	Fri, May 30, 2014	46.85	47.65	46.35	46.64
2644	NASDAQ	CONN	Thu, May 29, 2014	46.10	47.04	45.13	46.76
2643	NASDAQ	CONN	Wed, May 28, 2014	45.64	45.76	44.86	45.44
2642	NASDAQ	CONN	Tue, May 27, 2014	45.63	46.45	45.24	45.92
2641	NASDAQ	CONN	Fri, May 23, 2014	44.92	45.85	43.70	45.06
2640	NASDAQ	CONN	Thu, May 22, 2014	42.93	44.91	41.93	44.84
2639	NASDAQ	CONN	Wed, May 21, 2014	42.01	42.74	41.72	42.44
2638	NASDAQ	CONN	Tue, May 20, 2014	42.55	43.34	41.21	41.90
2637	NASDAQ	CONN	Mon, May 19, 2014	41.87	43.08	41.53	42.90
2636	NASDAQ	CONN	Fri, May 16, 2014	41.12	42.17	40.69	42.11
2635	NASDAQ	CONN	Thu, May 15, 2014	40.51	40.79	39.33	40.69
2634	NASDAQ	CONN	Wed, May 14, 2014	41.55	41.90	40.56	40.76
2633	NASDAQ	CONN	Tue, May 13, 2014	42.57	42.83	41.21	41.79
2632	NASDAQ	CONN	Mon, May 12, 2014	41.00	43.39	40.88	42.58
2631	NASDAQ	CONN	Fri, May 9, 2014	41.27	42.18	40.76	41.19
2630	NASDAQ	CONN	Thu, May 8, 2014	40.66	43.24	40.10	41.30
2629	NASDAQ	CONN	Wed, May 7, 2014	41.10	41.74	39.70	40.80
2628	NASDAQ	CONN	Tue, May 6, 2014	43.21	43.41	40.69	41.24
2627	NASDAQ	CONN	Mon, May 5, 2014	43.75	44.16	43.05	43.45
2626	NASDAQ	CONN	Fri, May 2, 2014	43.69	44.56	43.26	44.00
2625	NASDAQ	CONN	Thu, May 1, 2014	44.29	45.13	43.31	43.70
2624	NASDAQ	CONN	Wed, Apr 30, 2014	45.00	45.14	43.07	44.23
2623	NASDAQ	CONN	Tue, Apr 29, 2014	45.77	46.10	45.05	45.46
2622	NASDAQ	CONN	Mon, Apr 28, 2014	45.05	46.51	44.70	45.37
2621	NASDAQ	CONN	Fri, Apr 25, 2014	46.22	46.22	44.57	44.86
2620	NASDAQ	CONN	Thu, Apr 24, 2014	46.12	46.75	45.60	46.61
2619	NASDAQ	CONN	Wed, Apr 23, 2014	46.58	46.98	45.62	45.74
2618	NASDAQ	CONN	Tue, Apr 22, 2014	43.60	48.37	43.57	46.98
2617	NASDAQ	CONN	Mon, Apr 21, 2014	43.44	44.84	43.30	43.64
2616	NASDAQ	CONN	Thu, Apr 17, 2014	43.15	43.75	42.47	43.51
2615	NASDAQ	CONN	Wed, Apr 16, 2014	45.69	45.99	43.11	43.47
2614	NASDAQ	CONN	Tue, Apr 15, 2014	40.41	45.85	39.99	45.48
2613	NASDAQ	CONN	Mon, Apr 14, 2014	39.92	40.20	39.07	39.71
2612	NASDAQ	CONN	Fri, Apr 11, 2014	38.87	39.59	37.95	39.52
2611	NASDAQ	CONN	Thu, Apr 10, 2014	40.01	40.01	39.15	39.52
2610	NASDAQ	CONN	Wed, Apr 9, 2014	39.38	40.33	38.68	40.18
2609	NASDAQ	CONN	Tue, Apr 8, 2014	38.48	39.71	38.24	39.34
2608	NASDAQ	CONN	Mon, Apr 7, 2014	39.50	40.08	37.94	38.59
2607	NASDAQ	CONN	Fri, Apr 4, 2014	41.31	41.54	39.03	39.53
2606	NASDAQ	CONN	Thu, Apr 3, 2014	40.53	41.57	40.25	41.14
2605	NASDAQ	CONN	Wed, Apr 2, 2014	40.49	41.69	40.05	40.64
2604	NASDAQ	CONN	Tue, Apr 1, 2014	39.02	41.30	38.91	40.61
2603	NASDAQ	CONN	Mon, Mar 31, 2014	39.00	39.86	38.43	38.85
2602	NASDAQ	CONN	Fri, Mar 28, 2014	39.41	39.69	38.14	38.78
2601	NASDAQ	CONN	Thu, Mar 27, 2014	36.83	39.90	35.34	39.02
2600	NASDAQ	CONN	Wed, Mar 26, 2014	33.65	35.18	33.62	34.53
2599	NASDAQ	CONN	Tue, Mar 25, 2014	34.50	34.96	33.42	34.09
2598	NASDAQ	CONN	Mon, Mar 24, 2014	33.46	34.53	32.72	34.47
2597	NASDAQ	CONN	Fri, Mar 21, 2014	33.25	33.93	33.04	33.41
2596	NASDAQ	CONN	Thu, Mar 20, 2014	32.28	33.58	32.07	33.31
2595	NASDAQ	CONN	Wed, Mar 19, 2014	32.56	32.99	32.16	32.48
2594	NASDAQ	CONN	Tue, Mar 18, 2014	31.61	33.10	31.48	32.84
2593	NASDAQ	CONN	Mon, Mar 17, 2014	31.55	32.31	31.31	31.55
2592	NASDAQ	CONN	Fri, Mar 14, 2014	31.73	32.09	31.17	31.60
2591	NASDAQ	CONN	Thu, Mar 13, 2014	33.33	33.44	31.80	31.85
2590	NASDAQ	CONN	Wed, Mar 12, 2014	32.83	33.74	32.50	33.25
2589	NASDAQ	CONN	Tue, Mar 11, 2014	34.81	34.93	32.90	33.27
2588	NASDAQ	CONN	Mon, Mar 10, 2014	35.07	35.34	34.57	34.93
2587	NASDAQ	CONN	Fri, Mar 7, 2014	35.09	35.43	34.44	34.79
2586	NASDAQ	CONN	Thu, Mar 6, 2014	35.54	35.67	34.25	35.15
2585	NASDAQ	CONN	Wed, Mar 5, 2014	35.50	35.93	35.30	35.56
2584	NASDAQ	CONN	Tue, Mar 4, 2014	36.31	36.33	35.47	35.50
2583	NASDAQ	CONN	Mon, Mar 3, 2014	35.03	36.39	35.02	35.83
2582	NASDAQ	CONN	Fri, Feb 28, 2014	36.68	37.04	35.35	35.80
2581	NASDAQ	CONN	Thu, Feb 27, 2014	36.13	36.94	35.80	36.63
2580	NASDAQ	CONN	Wed, Feb 26, 2014	34.68	36.18	34.45	35.98
2579	NASDAQ	CONN	Tue, Feb 25, 2014	34.13	34.74	33.71	34.53
2578	NASDAQ	CONN	Mon, Feb 24, 2014	33.59	35.12	33.30	33.67
2577	NASDAQ	CONN	Fri, Feb 21, 2014	33.37	34.58	32.61	33.16
2576	NASDAQ	CONN	Thu, Feb 20, 2014	35.49	38.52	31.88	31.89
2575	NASDAQ	CONN	Wed, Feb 19, 2014	56.26	58.34	55.74	55.80
2574	NASDAQ	CONN	Tue, Feb 18, 2014	53.45	56.46	53.17	56.26
2573	NASDAQ	CONN	Fri, Feb 14, 2014	56.20	57.73	53.66	53.84
2572	NASDAQ	CONN	Thu, Feb 13, 2014	56.89	57.51	56.15	56.48
2571	NASDAQ	CONN	Wed, Feb 12, 2014	57.21	58.40	56.74	57.48
2570	NASDAQ	CONN	Tue, Feb 11, 2014	58.13	58.99	56.63	57.35
2569	NASDAQ	CONN	Mon, Feb 10, 2014	57.91	58.99	57.06	58.10
2568	NASDAQ	CONN	Fri, Feb 7, 2014	55.59	58.00	55.32	57.40
2567	NASDAQ	CONN	Thu, Feb 6, 2014	56.78	58.27	55.20	55.42
2566	NASDAQ	CONN	Wed, Feb 5, 2014	55.41	57.74	54.74	56.87
2565	NASDAQ	CONN	Tue, Feb 4, 2014	58.22	59.49	55.62	56.02
2564	NASDAQ	CONN	Mon, Feb 3, 2014	60.73	61.15	56.61	58.03
2563	NASDAQ	CONN	Fri, Jan 31, 2014	62.32	62.95	59.89	60.71
2562	NASDAQ	CONN	Thu, Jan 30, 2014	62.70	64.10	62.42	63.39
2561	NASDAQ	CONN	Wed, Jan 29, 2014	63.31	63.93	61.35	61.89
2560	NASDAQ	CONN	Tue, Jan 28, 2014	65.51	66.48	63.36	64.11
2559	NASDAQ	CONN	Mon, Jan 27, 2014	69.49	69.85	64.15	65.56
2558	NASDAQ	CONN	Fri, Jan 24, 2014	69.54	70.59	69.05	69.49
2557	NASDAQ	CONN	Thu, Jan 23, 2014	67.14	71.31	65.98	70.29
2556	NASDAQ	CONN	Wed, Jan 22, 2014	66.34	67.32	65.99	67.25
2555	NASDAQ	CONN	Tue, Jan 21, 2014	67.86	68.88	66.08	66.50
2554	NASDAQ	CONN	Fri, Jan 17, 2014	69.64	69.80	67.01	67.35
2553	NASDAQ	CONN	Thu, Jan 16, 2014	63.75	70.60	62.69	69.57
2552	NASDAQ	CONN	Wed, Jan 15, 2014	66.98	67.73	65.18	66.95
2551	NASDAQ	CONN	Tue, Jan 14, 2014	67.80	68.50	66.52	66.86
2550	NASDAQ	CONN	Mon, Jan 13, 2014	70.45	70.75	67.22	67.55
2549	NASDAQ	CONN	Fri, Jan 10, 2014	72.01	73.00	68.83	70.55
2548	NASDAQ	CONN	Thu, Jan 9, 2014	74.01	74.10	72.10	72.24
2547	NASDAQ	CONN	Wed, Jan 8, 2014	74.65	75.63	73.61	74.00
2546	NASDAQ	CONN	Tue, Jan 7, 2014	76.53	76.99	74.32	74.61
2545	NASDAQ	CONN	Mon, Jan 6, 2014	77.54	77.75	76.00	76.22
2544	NASDAQ	CONN	Fri, Jan 3, 2014	77.67	78.10	76.16	77.63
2543	NASDAQ	CONN	Thu, Jan 2, 2014	78.12	79.02	76.75	77.03
2542	NASDAQ	CONN	Tue, Dec 31, 2013	77.80	78.79	77.26	78.69
2541	NASDAQ	CONN	Mon, Dec 30, 2013	78.27	78.45	76.94	77.34
2540	NASDAQ	CONN	Fri, Dec 27, 2013	79.52	80.20	76.78	77.62
2539	NASDAQ	CONN	Thu, Dec 26, 2013	78.88	80.34	78.01	79.24
2538	NASDAQ	CONN	Tue, Dec 24, 2013	77.98	79.30	77.81	78.50
2537	NASDAQ	CONN	Mon, Dec 23, 2013	76.00	79.15	75.31	78.08
2536	NASDAQ	CONN	Fri, Dec 20, 2013	74.87	75.19	74.00	75.00
2535	NASDAQ	CONN	Thu, Dec 19, 2013	75.05	75.65	74.19	74.59
2534	NASDAQ	CONN	Wed, Dec 18, 2013	76.78	77.24	74.05	75.41
2533	NASDAQ	CONN	Tue, Dec 17, 2013	76.72	77.49	76.10	76.67
2532	NASDAQ	CONN	Mon, Dec 16, 2013	75.01	77.16	74.26	76.56
2531	NASDAQ	CONN	Fri, Dec 13, 2013	75.77	76.04	73.90	74.62
2530	NASDAQ	CONN	Thu, Dec 12, 2013	74.84	76.25	74.54	75.42
2529	NASDAQ	CONN	Wed, Dec 11, 2013	76.50	78.46	75.00	75.25
2528	NASDAQ	CONN	Tue, Dec 10, 2013	74.60	76.83	74.53	76.00
2527	NASDAQ	CONN	Mon, Dec 9, 2013	73.24	75.12	73.02	75.01
2526	NASDAQ	CONN	Fri, Dec 6, 2013	70.66	76.22	69.89	72.99
2525	NASDAQ	CONN	Thu, Dec 5, 2013	67.87	71.69	64.20	69.82
2524	NASDAQ	CONN	Wed, Dec 4, 2013	58.09	59.40	57.61	58.46
2523	NASDAQ	CONN	Tue, Dec 3, 2013	58.97	59.71	56.26	58.34
2522	NASDAQ	CONN	Mon, Dec 2, 2013	60.14	60.14	58.44	59.09
2521	NASDAQ	CONN	Fri, Nov 29, 2013	59.21	60.95	58.78	60.33
2520	NASDAQ	CONN	Wed, Nov 27, 2013	59.85	59.98	58.32	59.00
2519	NASDAQ	CONN	Tue, Nov 26, 2013	59.66	60.49	58.90	59.98
2518	NASDAQ	CONN	Mon, Nov 25, 2013	60.32	61.00	59.35	59.49
2517	NASDAQ	CONN	Fri, Nov 22, 2013	60.83	61.99	59.14	60.20
2516	NASDAQ	CONN	Thu, Nov 21, 2013	58.38	60.80	58.30	60.51
2515	NASDAQ	CONN	Wed, Nov 20, 2013	61.83	61.83	58.00	58.30
2514	NASDAQ	CONN	Tue, Nov 19, 2013	62.01	62.80	60.80	61.58
2513	NASDAQ	CONN	Mon, Nov 18, 2013	63.21	63.93	61.92	62.05
2512	NASDAQ	CONN	Fri, Nov 15, 2013	62.49	63.59	62.36	63.17
2511	NASDAQ	CONN	Thu, Nov 14, 2013	62.13	62.74	61.00	62.41
2510	NASDAQ	CONN	Wed, Nov 13, 2013	60.43	62.49	60.25	61.99
2509	NASDAQ	CONN	Tue, Nov 12, 2013	58.78	61.33	58.69	60.41
2508	NASDAQ	CONN	Mon, Nov 11, 2013	58.53	59.68	57.99	58.79
2507	NASDAQ	CONN	Fri, Nov 8, 2013	56.56	58.62	55.72	58.55
2506	NASDAQ	CONN	Thu, Nov 7, 2013	60.31	60.45	54.78	56.60
2505	NASDAQ	CONN	Wed, Nov 6, 2013	63.36	63.48	59.13	60.05
2504	NASDAQ	CONN	Tue, Nov 5, 2013	62.07	63.32	61.13	63.04
2503	NASDAQ	CONN	Mon, Nov 4, 2013	61.74	62.52	61.05	62.31
2502	NASDAQ	CONN	Fri, Nov 1, 2013	60.86	61.71	60.00	61.51
2501	NASDAQ	CONN	Thu, Oct 31, 2013	61.53	61.53	59.08	60.44
2500	NASDAQ	CONN	Wed, Oct 30, 2013	61.02	61.94	60.82	61.31
2499	NASDAQ	CONN	Tue, Oct 29, 2013	60.87	61.60	59.60	60.86
2498	NASDAQ	CONN	Mon, Oct 28, 2013	61.66	63.17	60.61	60.88
2497	NASDAQ	CONN	Fri, Oct 25, 2013	62.01	62.97	60.40	61.64
2496	NASDAQ	CONN	Thu, Oct 24, 2013	60.69	62.17	60.51	61.78
2495	NASDAQ	CONN	Wed, Oct 23, 2013	61.24	61.87	60.12	60.72
2494	NASDAQ	CONN	Tue, Oct 22, 2013	62.79	63.97	61.10	61.85
2493	NASDAQ	CONN	Mon, Oct 21, 2013	62.27	62.84	61.33	62.68
2492	NASDAQ	CONN	Fri, Oct 18, 2013	62.16	63.10	61.51	62.41
2491	NASDAQ	CONN	Thu, Oct 17, 2013	61.79	61.90	58.91	61.72
2490	NASDAQ	CONN	Wed, Oct 16, 2013	60.47	63.11	60.05	62.10
2489	NASDAQ	CONN	Tue, Oct 15, 2013	60.28	60.54	58.73	59.96
2488	NASDAQ	CONN	Mon, Oct 14, 2013	58.75	60.60	58.23	60.30
2487	NASDAQ	CONN	Fri, Oct 11, 2013	57.97	59.12	57.42	58.84
2486	NASDAQ	CONN	Thu, Oct 10, 2013	55.10	58.43	54.56	58.40
2485	NASDAQ	CONN	Wed, Oct 9, 2013	53.19	54.59	51.61	53.67
2484	NASDAQ	CONN	Tue, Oct 8, 2013	53.86	55.07	52.13	52.80
2483	NASDAQ	CONN	Mon, Oct 7, 2013	55.00	55.31	53.89	53.92
2482	NASDAQ	CONN	Fri, Oct 4, 2013	52.36	55.79	51.72	55.65
2481	NASDAQ	CONN	Thu, Oct 3, 2013	52.55	53.73	51.24	52.43
2480	NASDAQ	CONN	Wed, Oct 2, 2013	51.81	52.91	51.12	52.83
2479	NASDAQ	CONN	Tue, Oct 1, 2013	49.88	52.97	49.58	52.05
2478	NASDAQ	CONN	Mon, Sep 30, 2013	50.17	50.83	49.36	50.03
2477	NASDAQ	CONN	Fri, Sep 27, 2013	52.00	52.36	50.75	50.91
2476	NASDAQ	CONN	Thu, Sep 26, 2013	51.32	53.27	51.32	52.44
2475	NASDAQ	CONN	Wed, Sep 25, 2013	50.61	51.98	49.65	51.02
2474	NASDAQ	CONN	Tue, Sep 24, 2013	49.36	51.75	49.21	50.68
2473	NASDAQ	CONN	Mon, Sep 23, 2013	51.14	51.19	47.65	49.48
2472	NASDAQ	CONN	Fri, Sep 20, 2013	51.90	52.14	51.06	51.26
2471	NASDAQ	CONN	Thu, Sep 19, 2013	52.07	52.39	51.03	51.61
2470	NASDAQ	CONN	Wed, Sep 18, 2013	52.89	53.38	51.40	51.75
2469	NASDAQ	CONN	Tue, Sep 17, 2013	51.05	53.83	51.00	53.28
2468	NASDAQ	CONN	Mon, Sep 16, 2013	53.46	53.61	50.77	51.00
2467	NASDAQ	CONN	Fri, Sep 13, 2013	53.05	54.40	52.80	52.88
2466	NASDAQ	CONN	Thu, Sep 12, 2013	55.69	55.95	52.55	53.01
2465	NASDAQ	CONN	Wed, Sep 11, 2013	54.74	56.47	54.51	55.93
2464	NASDAQ	CONN	Tue, Sep 10, 2013	53.17	55.24	53.17	55.20
2463	NASDAQ	CONN	Mon, Sep 9, 2013	53.83	55.17	52.53	53.10
2462	NASDAQ	CONN	Fri, Sep 6, 2013	60.69	60.77	51.85	53.19
2461	NASDAQ	CONN	Thu, Sep 5, 2013	60.04	64.53	59.10	60.36
2460	NASDAQ	CONN	Wed, Sep 4, 2013	67.93	68.85	67.10	68.31
2459	NASDAQ	CONN	Tue, Sep 3, 2013	67.85	69.32	67.20	67.96
2458	NASDAQ	CONN	Fri, Aug 30, 2013	68.20	68.30	66.17	66.61
2457	NASDAQ	CONN	Thu, Aug 29, 2013	66.01	68.52	66.01	68.20
2456	NASDAQ	CONN	Wed, Aug 28, 2013	62.40	66.72	62.40	66.02
2455	NASDAQ	CONN	Tue, Aug 27, 2013	63.95	64.87	62.38	62.38
2454	NASDAQ	CONN	Mon, Aug 26, 2013	62.96	66.16	62.96	65.14
2453	NASDAQ	CONN	Fri, Aug 23, 2013	64.05	64.24	62.50	62.73
2452	NASDAQ	CONN	Thu, Aug 22, 2013	62.28	64.06	62.14	63.82
2451	NASDAQ	CONN	Wed, Aug 21, 2013	62.84	63.70	62.09	62.17
2450	NASDAQ	CONN	Tue, Aug 20, 2013	62.49	64.97	62.10	62.93
2449	NASDAQ	CONN	Mon, Aug 19, 2013	64.02	64.23	61.81	61.84
2448	NASDAQ	CONN	Fri, Aug 16, 2013	64.87	65.70	63.65	64.17
2447	NASDAQ	CONN	Thu, Aug 15, 2013	66.71	67.48	64.56	64.79
2446	NASDAQ	CONN	Wed, Aug 14, 2013	68.24	68.73	66.92	67.67
2445	NASDAQ	CONN	Tue, Aug 13, 2013	67.36	68.18	66.75	68.05
2444	NASDAQ	CONN	Mon, Aug 12, 2013	65.00	67.47	64.67	67.11
2443	NASDAQ	CONN	Fri, Aug 9, 2013	65.20	66.12	64.90	65.45
2442	NASDAQ	CONN	Thu, Aug 8, 2013	64.47	66.14	64.47	65.10
2441	NASDAQ	CONN	Wed, Aug 7, 2013	65.20	65.22	63.20	63.93
2440	NASDAQ	CONN	Tue, Aug 6, 2013	66.34	66.46	64.31	65.21
2439	NASDAQ	CONN	Mon, Aug 5, 2013	65.58	65.60	64.35	65.00
2438	NASDAQ	CONN	Fri, Aug 2, 2013	65.77	66.58	64.98	65.47
2437	NASDAQ	CONN	Thu, Aug 1, 2013	65.42	66.28	65.29	65.82
2436	NASDAQ	CONN	Wed, Jul 31, 2013	64.32	65.02	64.20	64.67
2435	NASDAQ	CONN	Tue, Jul 30, 2013	62.53	64.42	62.32	63.73
2434	NASDAQ	CONN	Mon, Jul 29, 2013	62.05	62.50	61.59	62.22
2433	NASDAQ	CONN	Fri, Jul 26, 2013	62.27	62.77	60.00	62.19
2432	NASDAQ	CONN	Thu, Jul 25, 2013	59.71	62.33	59.62	62.25
2431	NASDAQ	CONN	Wed, Jul 24, 2013	59.69	60.26	59.51	59.92
2430	NASDAQ	CONN	Tue, Jul 23, 2013	59.84	61.00	58.73	59.49
2429	NASDAQ	CONN	Mon, Jul 22, 2013	56.87	58.25	56.40	57.86
2428	NASDAQ	CONN	Fri, Jul 19, 2013	57.73	58.02	56.72	56.92
2427	NASDAQ	CONN	Thu, Jul 18, 2013	57.87	58.28	57.36	57.78
2426	NASDAQ	CONN	Wed, Jul 17, 2013	59.18	59.18	57.87	57.94
2425	NASDAQ	CONN	Tue, Jul 16, 2013	58.42	58.68	57.61	58.48
2424	NASDAQ	CONN	Mon, Jul 15, 2013	57.80	59.27	56.90	58.35
2423	NASDAQ	CONN	Fri, Jul 12, 2013	55.69	58.40	55.55	57.96
2422	NASDAQ	CONN	Thu, Jul 11, 2013	56.00	56.51	55.58	55.82
2421	NASDAQ	CONN	Wed, Jul 10, 2013	55.33	55.60	53.51	55.12
2420	NASDAQ	CONN	Tue, Jul 9, 2013	54.95	55.93	54.10	55.19
2419	NASDAQ	CONN	Mon, Jul 8, 2013	53.84	54.92	53.57	54.63
2418	NASDAQ	CONN	Fri, Jul 5, 2013	54.47	54.49	52.91	53.60
2417	NASDAQ	CONN	Wed, Jul 3, 2013	53.16	53.90	53.01	53.50
2416	NASDAQ	CONN	Tue, Jul 2, 2013	53.44	54.33	52.70	53.59
2415	NASDAQ	CONN	Mon, Jul 1, 2013	52.07	53.63	51.80	53.15
2414	NASDAQ	CONN	Fri, Jun 28, 2013	51.77	52.24	51.33	51.76
2413	NASDAQ	CONN	Thu, Jun 27, 2013	51.17	51.91	50.61	51.79
2412	NASDAQ	CONN	Wed, Jun 26, 2013	50.99	51.13	50.00	50.61
2411	NASDAQ	CONN	Tue, Jun 25, 2013	49.23	50.61	49.04	50.45
2410	NASDAQ	CONN	Mon, Jun 24, 2013	48.61	49.40	47.31	48.82
2409	NASDAQ	CONN	Fri, Jun 21, 2013	52.03	52.22	48.70	49.89
2408	NASDAQ	CONN	Thu, Jun 20, 2013	53.09	53.48	51.40	51.75
2407	NASDAQ	CONN	Wed, Jun 19, 2013	53.41	54.26	52.80	53.59
2406	NASDAQ	CONN	Tue, Jun 18, 2013	52.50	53.50	52.32	53.41
2405	NASDAQ	CONN	Mon, Jun 17, 2013	52.20	52.51	51.50	52.43
2404	NASDAQ	CONN	Fri, Jun 14, 2013	52.47	52.93	51.39	51.58
2403	NASDAQ	CONN	Thu, Jun 13, 2013	50.83	52.45	50.83	52.30
2402	NASDAQ	CONN	Wed, Jun 12, 2013	52.23	52.51	50.80	50.96
2401	NASDAQ	CONN	Tue, Jun 11, 2013	54.00	54.50	52.77	53.34
2400	NASDAQ	CONN	Mon, Jun 10, 2013	53.69	55.20	53.02	54.72
2399	NASDAQ	CONN	Fri, Jun 7, 2013	54.53	54.73	52.84	53.33
2398	NASDAQ	CONN	Thu, Jun 6, 2013	52.90	54.00	49.14	53.96
2397	NASDAQ	CONN	Wed, Jun 5, 2013	48.30	49.36	47.01	48.46
2396	NASDAQ	CONN	Tue, Jun 4, 2013	49.96	50.44	47.71	48.50
2395	NASDAQ	CONN	Mon, Jun 3, 2013	49.53	50.06	48.69	49.65
2394	NASDAQ	CONN	Fri, May 31, 2013	49.79	50.59	49.17	49.23
2393	NASDAQ	CONN	Thu, May 30, 2013	48.88	49.87	48.64	49.79
2392	NASDAQ	CONN	Wed, May 29, 2013	48.54	48.73	47.41	48.57
2391	NASDAQ	CONN	Tue, May 28, 2013	48.54	50.14	48.22	48.71
2390	NASDAQ	CONN	Fri, May 24, 2013	47.73	47.81	46.86	47.70
2389	NASDAQ	CONN	Thu, May 23, 2013	46.38	48.51	46.38	48.14
2388	NASDAQ	CONN	Wed, May 22, 2013	49.25	50.33	46.56	46.87
2387	NASDAQ	CONN	Tue, May 21, 2013	47.83	49.54	47.22	49.34
2386	NASDAQ	CONN	Mon, May 20, 2013	48.03	48.13	47.21	47.37
2385	NASDAQ	CONN	Fri, May 17, 2013	47.14	48.51	47.05	48.21
2384	NASDAQ	CONN	Thu, May 16, 2013	47.95	47.96	46.80	46.93
2383	NASDAQ	CONN	Wed, May 15, 2013	47.61	48.56	47.46	47.90
2382	NASDAQ	CONN	Tue, May 14, 2013	48.25	48.93	47.19	48.00
2381	NASDAQ	CONN	Mon, May 13, 2013	46.01	48.81	45.80	48.33
2380	NASDAQ	CONN	Fri, May 10, 2013	45.09	48.21	44.94	45.94
2379	NASDAQ	CONN	Thu, May 9, 2013	45.12	45.29	44.18	44.54
2378	NASDAQ	CONN	Wed, May 8, 2013	44.43	45.52	44.34	45.07
2377	NASDAQ	CONN	Tue, May 7, 2013	44.36	44.89	43.64	44.59
2376	NASDAQ	CONN	Mon, May 6, 2013	43.14	44.31	42.06	44.07
2375	NASDAQ	CONN	Fri, May 3, 2013	43.19	43.97	42.28	43.01
2374	NASDAQ	CONN	Thu, May 2, 2013	42.25	42.70	40.85	42.56
2373	NASDAQ	CONN	Wed, May 1, 2013	43.02	43.12	40.81	41.96
2372	NASDAQ	CONN	Tue, Apr 30, 2013	43.50	43.72	42.67	43.31
2371	NASDAQ	CONN	Mon, Apr 29, 2013	44.48	44.96	43.46	43.56
2370	NASDAQ	CONN	Fri, Apr 26, 2013	44.82	44.92	44.18	44.35
2369	NASDAQ	CONN	Thu, Apr 25, 2013	44.13	45.18	43.82	44.86
2368	NASDAQ	CONN	Wed, Apr 24, 2013	43.34	44.32	43.00	43.82
2367	NASDAQ	CONN	Tue, Apr 23, 2013	41.50	42.69	41.30	42.42
2366	NASDAQ	CONN	Mon, Apr 22, 2013	41.42	42.24	40.75	41.22
2365	NASDAQ	CONN	Fri, Apr 19, 2013	39.85	41.95	39.81	41.42
2364	NASDAQ	CONN	Thu, Apr 18, 2013	41.20	41.48	39.51	39.96
2363	NASDAQ	CONN	Wed, Apr 17, 2013	41.21	41.42	40.51	41.02
2362	NASDAQ	CONN	Tue, Apr 16, 2013	41.63	41.94	41.20	41.34
2361	NASDAQ	CONN	Mon, Apr 15, 2013	43.69	43.74	40.78	41.23
2360	NASDAQ	CONN	Fri, Apr 12, 2013	44.06	44.50	43.02	43.79
2359	NASDAQ	CONN	Thu, Apr 11, 2013	43.37	44.38	43.12	43.98
2358	NASDAQ	CONN	Wed, Apr 10, 2013	42.70	43.45	42.34	43.37
2357	NASDAQ	CONN	Tue, Apr 9, 2013	42.70	43.25	42.41	42.70
2356	NASDAQ	CONN	Mon, Apr 8, 2013	43.94	44.83	42.32	42.70
2355	NASDAQ	CONN	Fri, Apr 5, 2013	43.24	44.77	42.22	43.72
2354	NASDAQ	CONN	Thu, Apr 4, 2013	39.85	44.91	39.05	44.11
2353	NASDAQ	CONN	Wed, Apr 3, 2013	40.40	41.36	37.60	39.01
2352	NASDAQ	CONN	Tue, Apr 2, 2013	35.89	36.75	35.58	36.08
2351	NASDAQ	CONN	Mon, Apr 1, 2013	36.23	36.41	35.06	35.28
2350	NASDAQ	CONN	Thu, Mar 28, 2013	35.13	36.11	34.92	35.94
2349	NASDAQ	CONN	Wed, Mar 27, 2013	35.52	35.68	34.76	35.05
2348	NASDAQ	CONN	Tue, Mar 26, 2013	36.00	36.13	35.26	35.71
2347	NASDAQ	CONN	Mon, Mar 25, 2013	36.42	36.68	35.87	35.97
2346	NASDAQ	CONN	Fri, Mar 22, 2013	36.55	36.68	35.79	36.21
2345	NASDAQ	CONN	Thu, Mar 21, 2013	36.96	37.06	35.83	36.46
2344	NASDAQ	CONN	Wed, Mar 20, 2013	36.41	37.51	36.13	36.88
2343	NASDAQ	CONN	Tue, Mar 19, 2013	36.88	37.00	35.14	36.10
2342	NASDAQ	CONN	Mon, Mar 18, 2013	36.50	36.75	36.05	36.61
2341	NASDAQ	CONN	Fri, Mar 15, 2013	36.47	37.00	35.78	36.74
2340	NASDAQ	CONN	Thu, Mar 14, 2013	35.93	37.91	35.91	36.46
2339	NASDAQ	CONN	Wed, Mar 13, 2013	34.32	35.96	34.10	35.85
2338	NASDAQ	CONN	Tue, Mar 12, 2013	34.28	34.80	34.15	34.29
2337	NASDAQ	CONN	Mon, Mar 11, 2013	33.11	34.33	31.02	34.17
2336	NASDAQ	CONN	Fri, Mar 8, 2013	34.00	34.15	33.42	33.79
2335	NASDAQ	CONN	Thu, Mar 7, 2013	33.52	34.00	33.03	33.69
2334	NASDAQ	CONN	Wed, Mar 6, 2013	33.94	33.98	33.33	33.45
2333	NASDAQ	CONN	Tue, Mar 5, 2013	34.33	34.64	33.44	33.74
2332	NASDAQ	CONN	Mon, Mar 4, 2013	33.00	34.24	33.00	34.09
2331	NASDAQ	CONN	Fri, Mar 1, 2013	32.14	33.72	31.93	33.18
2330	NASDAQ	CONN	Thu, Feb 28, 2013	32.13	32.84	31.58	32.04
2329	NASDAQ	CONN	Wed, Feb 27, 2013	30.26	32.87	30.26	32.26
2328	NASDAQ	CONN	Tue, Feb 26, 2013	29.84	30.60	29.65	30.22
2327	NASDAQ	CONN	Mon, Feb 25, 2013	30.41	30.61	29.63	29.65
2326	NASDAQ	CONN	Fri, Feb 22, 2013	30.69	30.71	30.02	30.41
2325	NASDAQ	CONN	Thu, Feb 21, 2013	31.11	31.11	30.28	30.46
2324	NASDAQ	CONN	Wed, Feb 20, 2013	31.81	31.90	31.00	31.02
2323	NASDAQ	CONN	Tue, Feb 19, 2013	31.26	31.99	31.11	31.81
2322	NASDAQ	CONN	Fri, Feb 15, 2013	31.12	31.94	30.60	31.10
2321	NASDAQ	CONN	Thu, Feb 14, 2013	31.53	31.79	30.87	31.20
2320	NASDAQ	CONN	Wed, Feb 13, 2013	31.88	31.92	31.39	31.68
2319	NASDAQ	CONN	Tue, Feb 12, 2013	31.68	31.77	30.66	31.47
2318	NASDAQ	CONN	Mon, Feb 11, 2013	30.42	30.74	29.65	30.68
2317	NASDAQ	CONN	Fri, Feb 8, 2013	30.55	30.98	30.28	30.34
2316	NASDAQ	CONN	Thu, Feb 7, 2013	30.12	30.99	29.18	30.47
2315	NASDAQ	CONN	Wed, Feb 6, 2013	29.48	30.55	29.48	29.98
2314	NASDAQ	CONN	Tue, Feb 5, 2013	29.46	30.00	28.75	29.52
2313	NASDAQ	CONN	Mon, Feb 4, 2013	28.72	29.47	28.36	29.34
2312	NASDAQ	CONN	Fri, Feb 1, 2013	28.71	28.71	28.22	28.52
2311	NASDAQ	CONN	Thu, Jan 31, 2013	27.57	29.30	27.57	28.44
2310	NASDAQ	CONN	Wed, Jan 30, 2013	28.26	28.26	27.48	27.55
2309	NASDAQ	CONN	Tue, Jan 29, 2013	28.02	28.37	27.50	28.35
2308	NASDAQ	CONN	Mon, Jan 28, 2013	27.86	28.39	27.51	28.00
2307	NASDAQ	CONN	Fri, Jan 25, 2013	28.94	29.02	27.57	27.74
2306	NASDAQ	CONN	Thu, Jan 24, 2013	27.96	29.10	27.96	28.86
2305	NASDAQ	CONN	Wed, Jan 23, 2013	27.72	28.06	27.55	28.01
2304	NASDAQ	CONN	Tue, Jan 22, 2013	27.84	27.91	27.50	27.79
2303	NASDAQ	CONN	Fri, Jan 18, 2013	28.00	28.07	27.68	27.97
2302	NASDAQ	CONN	Thu, Jan 17, 2013	28.48	28.48	27.83	28.00
2301	NASDAQ	CONN	Wed, Jan 16, 2013	28.30	28.62	28.12	28.32
2300	NASDAQ	CONN	Tue, Jan 15, 2013	28.03	28.65	27.46	28.33
2299	NASDAQ	CONN	Mon, Jan 14, 2013	28.71	28.80	27.44	28.07
2298	NASDAQ	CONN	Fri, Jan 11, 2013	27.94	28.87	27.88	28.76
2297	NASDAQ	CONN	Thu, Jan 10, 2013	28.04	28.37	27.88	28.05
2296	NASDAQ	CONN	Wed, Jan 9, 2013	28.59	28.62	27.83	27.88
2295	NASDAQ	CONN	Tue, Jan 8, 2013	28.77	28.84	28.25	28.44
2294	NASDAQ	CONN	Mon, Jan 7, 2013	29.31	29.59	28.27	28.58
2293	NASDAQ	CONN	Fri, Jan 4, 2013	29.20	29.80	28.89	29.30
2292	NASDAQ	CONN	Thu, Jan 3, 2013	30.41	30.79	28.67	28.99
2291	NASDAQ	CONN	Wed, Jan 2, 2013	31.11	31.35	30.00	30.43
2290	NASDAQ	CONN	Mon, Dec 31, 2012	29.10	30.79	29.06	30.66
2289	NASDAQ	CONN	Fri, Dec 28, 2012	29.74	30.20	29.66	29.79
2288	NASDAQ	CONN	Thu, Dec 27, 2012	30.17	30.23	29.40	29.99
2287	NASDAQ	CONN	Wed, Dec 26, 2012	30.11	30.28	29.99	30.13
2286	NASDAQ	CONN	Mon, Dec 24, 2012	30.25	30.37	29.94	30.10
2285	NASDAQ	CONN	Fri, Dec 21, 2012	30.03	30.70	29.77	30.29
2284	NASDAQ	CONN	Thu, Dec 20, 2012	30.59	30.75	30.20	30.52
2283	NASDAQ	CONN	Wed, Dec 19, 2012	30.43	30.84	30.03	30.58
2282	NASDAQ	CONN	Tue, Dec 18, 2012	29.72	30.60	29.42	30.43
2281	NASDAQ	CONN	Mon, Dec 17, 2012	28.85	29.95	28.35	29.76
2280	NASDAQ	CONN	Fri, Dec 14, 2012	28.35	28.50	28.17	28.45
2279	NASDAQ	CONN	Thu, Dec 13, 2012	28.32	28.87	28.07	28.49
2278	NASDAQ	CONN	Wed, Dec 12, 2012	28.34	28.34	27.74	28.21
2277	NASDAQ	CONN	Tue, Dec 11, 2012	28.70	28.83	27.90	28.19
2276	NASDAQ	CONN	Mon, Dec 10, 2012	28.70	29.14	28.21	28.64
2275	NASDAQ	CONN	Fri, Dec 7, 2012	27.12	28.43	26.94	28.20
2274	NASDAQ	CONN	Thu, Dec 6, 2012	27.19	27.91	26.85	27.40
2273	NASDAQ	CONN	Wed, Dec 5, 2012	28.10	28.10	27.11	27.20
2272	NASDAQ	CONN	Tue, Dec 4, 2012	27.64	28.19	27.30	28.16
2271	NASDAQ	CONN	Mon, Dec 3, 2012	28.26	28.50	27.21	27.65
2270	NASDAQ	CONN	Fri, Nov 30, 2012	28.07	28.32	27.57	28.28
2269	NASDAQ	CONN	Thu, Nov 29, 2012	27.98	28.54	27.61	28.09
2268	NASDAQ	CONN	Wed, Nov 28, 2012	27.31	28.12	27.25	27.80
2267	NASDAQ	CONN	Tue, Nov 27, 2012	27.71	27.71	27.00	27.49
2266	NASDAQ	CONN	Mon, Nov 26, 2012	28.20	28.55	27.64	27.78
2265	NASDAQ	CONN	Fri, Nov 23, 2012	28.27	28.27	27.90	28.17
2264	NASDAQ	CONN	Wed, Nov 21, 2012	28.13	29.23	28.01	28.14
2263	NASDAQ	CONN	Tue, Nov 20, 2012	28.04	28.97	27.65	28.06
2262	NASDAQ	CONN	Mon, Nov 19, 2012	26.79	28.08	26.51	28.03
2261	NASDAQ	CONN	Fri, Nov 16, 2012	25.42	26.25	25.30	26.10
2260	NASDAQ	CONN	Thu, Nov 15, 2012	25.60	25.80	25.17	25.44
2259	NASDAQ	CONN	Wed, Nov 14, 2012	26.37	26.59	25.44	25.66
2258	NASDAQ	CONN	Tue, Nov 13, 2012	26.62	26.91	25.57	26.31
2257	NASDAQ	CONN	Mon, Nov 12, 2012	26.31	27.60	24.51	26.66
2256	NASDAQ	CONN	Fri, Nov 9, 2012	26.64	26.90	25.55	26.29
2255	NASDAQ	CONN	Thu, Nov 8, 2012	26.47	28.10	26.00	26.76
2254	NASDAQ	CONN	Wed, Nov 7, 2012	26.33	26.64	25.47	25.51
2253	NASDAQ	CONN	Tue, Nov 6, 2012	25.69	27.28	25.69	26.51
2252	NASDAQ	CONN	Mon, Nov 5, 2012	25.22	25.86	24.97	25.71
2251	NASDAQ	CONN	Fri, Nov 2, 2012	25.14	25.45	25.05	25.27
2250	NASDAQ	CONN	Thu, Nov 1, 2012	25.27	26.00	24.77	25.06
2249	NASDAQ	CONN	Wed, Oct 31, 2012	24.56	25.81	22.81	25.27
2248	NASDAQ	CONN	Fri, Oct 26, 2012	24.76	24.89	23.71	24.35
2247	NASDAQ	CONN	Thu, Oct 25, 2012	25.40	25.46	24.60	24.89
2246	NASDAQ	CONN	Wed, Oct 24, 2012	25.26	25.74	24.75	25.19
2245	NASDAQ	CONN	Tue, Oct 23, 2012	24.93	25.70	24.74	25.20
2244	NASDAQ	CONN	Mon, Oct 22, 2012	25.07	25.40	25.07	25.33
2243	NASDAQ	CONN	Fri, Oct 19, 2012	25.35	25.89	25.14	25.30
2242	NASDAQ	CONN	Thu, Oct 18, 2012	25.45	25.73	25.44	25.52
2241	NASDAQ	CONN	Wed, Oct 17, 2012	25.17	25.69	25.16	25.53
2240	NASDAQ	CONN	Tue, Oct 16, 2012	24.92	25.56	24.92	25.15
2239	NASDAQ	CONN	Mon, Oct 15, 2012	24.35	24.98	24.25	24.85
2238	NASDAQ	CONN	Fri, Oct 12, 2012	24.24	24.67	24.12	24.40
2237	NASDAQ	CONN	Thu, Oct 11, 2012	24.90	25.33	24.13	24.21
2236	NASDAQ	CONN	Wed, Oct 10, 2012	24.31	24.92	24.27	24.83
2235	NASDAQ	CONN	Tue, Oct 9, 2012	24.98	25.02	24.38	24.45
2234	NASDAQ	CONN	Mon, Oct 8, 2012	24.95	25.37	24.78	24.98
2233	NASDAQ	CONN	Fri, Oct 5, 2012	24.45	25.21	24.39	25.10
2232	NASDAQ	CONN	Thu, Oct 4, 2012	23.80	24.45	23.80	24.39
2231	NASDAQ	CONN	Wed, Oct 3, 2012	23.55	24.00	23.34	23.66
2230	NASDAQ	CONN	Tue, Oct 2, 2012	23.74	23.99	23.14	23.46
2229	NASDAQ	CONN	Mon, Oct 1, 2012	22.42	24.12	22.42	23.62
2228	NASDAQ	CONN	Fri, Sep 28, 2012	21.82	22.20	21.52	22.05
2227	NASDAQ	CONN	Thu, Sep 27, 2012	22.02	22.78	21.63	21.93
2226	NASDAQ	CONN	Wed, Sep 26, 2012	22.30	22.33	21.50	21.66
2225	NASDAQ	CONN	Tue, Sep 25, 2012	22.93	23.05	22.27	22.31
2224	NASDAQ	CONN	Mon, Sep 24, 2012	23.20	23.26	22.76	22.88
2223	NASDAQ	CONN	Fri, Sep 21, 2012	23.84	23.96	23.20	23.42
2222	NASDAQ	CONN	Thu, Sep 20, 2012	23.87	23.96	23.31	23.58
2221	NASDAQ	CONN	Wed, Sep 19, 2012	23.29	24.16	23.21	24.02
2220	NASDAQ	CONN	Tue, Sep 18, 2012	23.67	23.73	22.81	23.30
2219	NASDAQ	CONN	Mon, Sep 17, 2012	24.18	24.19	23.51	23.66
2218	NASDAQ	CONN	Fri, Sep 14, 2012	25.35	25.64	24.33	24.40
2217	NASDAQ	CONN	Thu, Sep 13, 2012	23.19	25.59	23.19	25.35
2216	NASDAQ	CONN	Wed, Sep 12, 2012	24.37	24.58	23.45	24.04
2215	NASDAQ	CONN	Tue, Sep 11, 2012	24.75	24.80	24.03	24.34
2214	NASDAQ	CONN	Mon, Sep 10, 2012	25.34	25.78	24.70	24.79
2213	NASDAQ	CONN	Fri, Sep 7, 2012	26.25	26.40	25.34	25.39
2212	NASDAQ	CONN	Thu, Sep 6, 2012	26.01	26.86	25.89	26.09
2211	NASDAQ	CONN	Wed, Sep 5, 2012	24.84	26.98	24.35	25.89
2210	NASDAQ	CONN	Tue, Sep 4, 2012	23.58	24.11	23.16	23.95
2209	NASDAQ	CONN	Fri, Aug 31, 2012	22.47	23.25	22.13	23.16
2208	NASDAQ	CONN	Thu, Aug 30, 2012	22.64	22.66	22.14	22.30
2207	NASDAQ	CONN	Wed, Aug 29, 2012	21.94	22.96	21.75	22.67
2206	NASDAQ	CONN	Tue, Aug 28, 2012	22.02	22.36	21.87	21.93
2205	NASDAQ	CONN	Mon, Aug 27, 2012	22.11	22.94	21.80	21.97
2204	NASDAQ	CONN	Fri, Aug 24, 2012	21.75	22.17	21.67	22.12
2203	NASDAQ	CONN	Thu, Aug 23, 2012	21.75	21.97	21.28	21.84
2202	NASDAQ	CONN	Wed, Aug 22, 2012	21.89	22.22	21.04	21.78
2201	NASDAQ	CONN	Tue, Aug 21, 2012	21.91	22.06	21.48	21.84
2200	NASDAQ	CONN	Mon, Aug 20, 2012	22.25	22.30	21.78	21.93
2199	NASDAQ	CONN	Fri, Aug 17, 2012	21.75	22.41	21.65	22.35
2198	NASDAQ	CONN	Thu, Aug 16, 2012	21.40	21.92	21.29	21.67
2197	NASDAQ	CONN	Wed, Aug 15, 2012	21.06	21.55	20.94	21.37
2196	NASDAQ	CONN	Tue, Aug 14, 2012	21.54	21.62	20.76	20.95
2195	NASDAQ	CONN	Mon, Aug 13, 2012	21.33	21.65	20.86	21.46
2194	NASDAQ	CONN	Fri, Aug 10, 2012	22.15	22.15	21.22	21.29
2193	NASDAQ	CONN	Thu, Aug 9, 2012	20.91	22.26	20.67	22.25
2192	NASDAQ	CONN	Wed, Aug 8, 2012	21.36	21.62	20.81	20.88
2191	NASDAQ	CONN	Tue, Aug 7, 2012	18.39	21.46	18.39	21.38
2190	NASDAQ	CONN	Mon, Aug 6, 2012	18.03	18.48	17.95	18.35
2189	NASDAQ	CONN	Fri, Aug 3, 2012	17.86	18.09	17.47	17.96
2188	NASDAQ	CONN	Thu, Aug 2, 2012	17.62	17.85	17.47	17.66
2187	NASDAQ	CONN	Wed, Aug 1, 2012	17.88	18.12	17.70	17.81
2186	NASDAQ	CONN	Tue, Jul 31, 2012	17.82	18.00	17.50	17.85
2185	NASDAQ	CONN	Mon, Jul 30, 2012	17.52	18.03	17.37	17.91
2184	NASDAQ	CONN	Fri, Jul 27, 2012	16.59	17.61	16.41	17.43
2183	NASDAQ	CONN	Thu, Jul 26, 2012	16.41	16.55	16.22	16.53
2182	NASDAQ	CONN	Wed, Jul 25, 2012	16.20	16.47	16.03	16.26
2181	NASDAQ	CONN	Tue, Jul 24, 2012	16.08	16.32	15.78	16.13
2180	NASDAQ	CONN	Mon, Jul 23, 2012	16.45	16.47	16.06	16.06
2179	NASDAQ	CONN	Fri, Jul 20, 2012	16.75	17.00	16.51	16.73
2178	NASDAQ	CONN	Thu, Jul 19, 2012	16.25	17.02	16.13	16.88
2177	NASDAQ	CONN	Wed, Jul 18, 2012	15.99	16.20	15.82	16.15
2176	NASDAQ	CONN	Tue, Jul 17, 2012	16.10	16.31	15.86	15.99
2175	NASDAQ	CONN	Mon, Jul 16, 2012	16.10	16.24	15.77	16.06
2174	NASDAQ	CONN	Fri, Jul 13, 2012	15.50	16.18	15.32	16.15
2173	NASDAQ	CONN	Thu, Jul 12, 2012	15.24	15.73	15.07	15.47
2172	NASDAQ	CONN	Wed, Jul 11, 2012	15.34	15.50	14.84	15.37
2171	NASDAQ	CONN	Tue, Jul 10, 2012	16.04	16.47	16.04	16.21
2170	NASDAQ	CONN	Mon, Jul 9, 2012	16.02	16.36	15.93	16.20
2169	NASDAQ	CONN	Fri, Jul 6, 2012	16.17	16.36	15.97	16.10
2168	NASDAQ	CONN	Thu, Jul 5, 2012	15.94	16.58	15.92	16.29
2167	NASDAQ	CONN	Tue, Jul 3, 2012	15.90	16.32	15.85	15.95
2166	NASDAQ	CONN	Mon, Jul 2, 2012	14.80	15.90	14.80	15.90
2165	NASDAQ	CONN	Fri, Jun 29, 2012	14.80	15.10	14.58	14.80
2164	NASDAQ	CONN	Thu, Jun 28, 2012	14.72	14.80	14.40	14.50
2163	NASDAQ	CONN	Wed, Jun 27, 2012	15.31	15.31	14.68	14.85
2162	NASDAQ	CONN	Tue, Jun 26, 2012	15.82	15.84	15.29	15.34
2161	NASDAQ	CONN	Mon, Jun 25, 2012	15.80	15.91	15.49	15.83
2160	NASDAQ	CONN	Fri, Jun 22, 2012	16.16	16.35	15.76	15.86
2159	NASDAQ	CONN	Thu, Jun 21, 2012	16.87	16.90	16.00	16.14
2158	NASDAQ	CONN	Wed, Jun 20, 2012	16.51	16.86	16.19	16.79
2157	NASDAQ	CONN	Tue, Jun 19, 2012	16.35	16.70	16.27	16.55
2156	NASDAQ	CONN	Mon, Jun 18, 2012	16.08	16.38	15.70	16.32
2155	NASDAQ	CONN	Fri, Jun 15, 2012	15.98	16.49	15.90	16.18
2154	NASDAQ	CONN	Thu, Jun 14, 2012	16.58	16.72	15.78	16.04
2153	NASDAQ	CONN	Wed, Jun 13, 2012	16.80	16.99	16.48	16.63
2152	NASDAQ	CONN	Tue, Jun 12, 2012	16.58	17.15	16.41	16.89
2151	NASDAQ	CONN	Mon, Jun 11, 2012	16.34	17.37	16.32	16.57
2150	NASDAQ	CONN	Fri, Jun 8, 2012	15.47	16.36	15.31	16.15
2149	NASDAQ	CONN	Thu, Jun 7, 2012	15.26	15.90	15.02	15.47
2148	NASDAQ	CONN	Wed, Jun 6, 2012	17.17	17.17	14.82	15.22
2147	NASDAQ	CONN	Tue, Jun 5, 2012	16.68	17.50	16.68	17.06
2146	NASDAQ	CONN	Mon, Jun 4, 2012	18.40	19.01	15.51	16.72
2145	NASDAQ	CONN	Fri, Jun 1, 2012	17.16	17.86	16.63	17.71
2144	NASDAQ	CONN	Thu, May 31, 2012	17.12	17.79	16.80	17.49
2143	NASDAQ	CONN	Wed, May 30, 2012	17.24	17.37	16.97	17.12
2142	NASDAQ	CONN	Tue, May 29, 2012	17.89	17.90	17.21	17.44
2141	NASDAQ	CONN	Fri, May 25, 2012	17.84	17.87	17.64	17.71
2140	NASDAQ	CONN	Thu, May 24, 2012	18.00	18.00	17.53	17.75
2139	NASDAQ	CONN	Wed, May 23, 2012	17.05	17.95	17.01	17.93
2138	NASDAQ	CONN	Tue, May 22, 2012	17.33	17.80	16.93	17.17
2137	NASDAQ	CONN	Mon, May 21, 2012	17.01	17.46	16.60	17.24
2136	NASDAQ	CONN	Fri, May 18, 2012	17.00	17.25	16.69	16.98
2135	NASDAQ	CONN	Thu, May 17, 2012	18.07	18.07	16.94	17.00
2134	NASDAQ	CONN	Wed, May 16, 2012	18.10	18.32	17.94	18.11
2133	NASDAQ	CONN	Tue, May 15, 2012	17.96	18.35	17.89	17.99
2132	NASDAQ	CONN	Mon, May 14, 2012	17.91	18.14	17.67	17.93
2131	NASDAQ	CONN	Fri, May 11, 2012	17.86	18.20	17.74	18.00
2130	NASDAQ	CONN	Thu, May 10, 2012	17.72	18.04	17.63	17.98
2129	NASDAQ	CONN	Wed, May 9, 2012	17.65	17.96	17.52	17.57
2128	NASDAQ	CONN	Tue, May 8, 2012	17.22	18.09	16.70	17.88
2127	NASDAQ	CONN	Mon, May 7, 2012	17.13	17.80	17.11	17.50
2126	NASDAQ	CONN	Fri, May 4, 2012	16.48	16.50	16.11	16.42
2125	NASDAQ	CONN	Thu, May 3, 2012	16.87	17.03	16.30	16.58
2124	NASDAQ	CONN	Wed, May 2, 2012	16.61	17.00	16.54	16.89
2123	NASDAQ	CONN	Tue, May 1, 2012	16.38	17.24	16.38	16.84
2122	NASDAQ	CONN	Mon, Apr 30, 2012	16.63	16.72	16.20	16.35
2121	NASDAQ	CONN	Fri, Apr 27, 2012	16.84	16.98	16.28	16.65
2120	NASDAQ	CONN	Thu, Apr 26, 2012	16.78	16.96	16.58	16.75
2119	NASDAQ	CONN	Wed, Apr 25, 2012	16.69	17.08	16.37	16.73
2118	NASDAQ	CONN	Tue, Apr 24, 2012	17.03	17.05	16.14	16.51
2117	NASDAQ	CONN	Mon, Apr 23, 2012	17.07	17.16	16.68	16.99
2116	NASDAQ	CONN	Fri, Apr 20, 2012	18.12	18.12	17.24	17.37
2115	NASDAQ	CONN	Thu, Apr 19, 2012	19.10	19.10	17.63	17.69
2114	NASDAQ	CONN	Wed, Apr 18, 2012	18.85	19.32	18.77	18.86
2113	NASDAQ	CONN	Tue, Apr 17, 2012	18.87	19.47	18.83	19.07
2112	NASDAQ	CONN	Mon, Apr 16, 2012	17.78	18.74	17.23	18.69
2111	NASDAQ	CONN	Fri, Apr 13, 2012	17.48	17.89	17.26	17.61
2110	NASDAQ	CONN	Thu, Apr 12, 2012	17.51	17.72	17.44	17.47
2109	NASDAQ	CONN	Wed, Apr 11, 2012	17.43	17.71	17.06	17.48
2108	NASDAQ	CONN	Tue, Apr 10, 2012	18.43	18.44	16.98	17.19
2107	NASDAQ	CONN	Mon, Apr 9, 2012	18.59	18.91	18.27	18.43
2106	NASDAQ	CONN	Thu, Apr 5, 2012	18.34	19.44	18.34	19.00
2105	NASDAQ	CONN	Wed, Apr 4, 2012	18.90	19.64	18.29	18.39
2104	NASDAQ	CONN	Tue, Apr 3, 2012	17.62	19.83	17.62	19.05
2103	NASDAQ	CONN	Mon, Apr 2, 2012	15.35	16.67	15.15	16.49
2102	NASDAQ	CONN	Fri, Mar 30, 2012	15.74	15.80	15.30	15.35
2101	NASDAQ	CONN	Thu, Mar 29, 2012	15.37	15.72	15.25	15.67
2100	NASDAQ	CONN	Wed, Mar 28, 2012	15.82	15.82	15.34	15.45
2099	NASDAQ	CONN	Tue, Mar 27, 2012	16.35	16.45	15.72	15.74
2098	NASDAQ	CONN	Mon, Mar 26, 2012	15.78	16.36	15.75	16.30
2097	NASDAQ	CONN	Fri, Mar 23, 2012	15.78	16.00	15.50	15.80
2096	NASDAQ	CONN	Thu, Mar 22, 2012	15.47	15.90	15.36	15.84
2095	NASDAQ	CONN	Wed, Mar 21, 2012	15.25	15.68	15.23	15.60
2094	NASDAQ	CONN	Tue, Mar 20, 2012	14.38	15.36	14.28	15.16
2093	NASDAQ	CONN	Mon, Mar 19, 2012	14.45	14.81	14.31	14.55
2092	NASDAQ	CONN	Fri, Mar 16, 2012	14.27	14.60	14.20	14.49
2091	NASDAQ	CONN	Thu, Mar 15, 2012	14.14	14.37	13.92	14.21
2090	NASDAQ	CONN	Wed, Mar 14, 2012	13.88	14.38	13.88	14.16
2089	NASDAQ	CONN	Tue, Mar 13, 2012	13.59	14.01	13.46	13.91
2088	NASDAQ	CONN	Mon, Mar 12, 2012	13.31	13.61	13.14	13.55
2087	NASDAQ	CONN	Fri, Mar 9, 2012	13.76	13.87	13.15	13.24
2086	NASDAQ	CONN	Thu, Mar 8, 2012	13.84	14.07	13.65	13.77
2085	NASDAQ	CONN	Wed, Mar 7, 2012	13.76	14.14	13.60	13.70
2084	NASDAQ	CONN	Tue, Mar 6, 2012	14.09	14.11	13.50	13.76
2083	NASDAQ	CONN	Mon, Mar 5, 2012	13.50	14.14	13.50	14.03
2082	NASDAQ	CONN	Fri, Mar 2, 2012	13.61	13.91	13.50	13.60
2081	NASDAQ	CONN	Thu, Mar 1, 2012	13.40	14.03	13.25	13.57
2080	NASDAQ	CONN	Wed, Feb 29, 2012	13.65	13.80	13.21	13.26
2079	NASDAQ	CONN	Tue, Feb 28, 2012	13.90	14.01	13.48	13.62
2078	NASDAQ	CONN	Mon, Feb 27, 2012	14.17	14.46	13.86	13.93
2077	NASDAQ	CONN	Fri, Feb 24, 2012	13.57	14.75	13.57	14.32
2076	NASDAQ	CONN	Thu, Feb 23, 2012	13.18	13.63	13.07	13.52
2075	NASDAQ	CONN	Wed, Feb 22, 2012	13.35	13.50	12.85	13.21
2074	NASDAQ	CONN	Tue, Feb 21, 2012	13.43	13.61	13.17	13.38
2073	NASDAQ	CONN	Fri, Feb 17, 2012	13.61	13.61	13.31	13.40
2072	NASDAQ	CONN	Thu, Feb 16, 2012	13.78	13.78	13.38	13.53
2071	NASDAQ	CONN	Wed, Feb 15, 2012	14.03	14.05	13.48	13.74
2070	NASDAQ	CONN	Tue, Feb 14, 2012	13.76	14.10	13.61	13.91
2069	NASDAQ	CONN	Mon, Feb 13, 2012	14.23	14.44	13.84	14.00
2068	NASDAQ	CONN	Fri, Feb 10, 2012	13.76	14.23	13.35	14.14
2067	NASDAQ	CONN	Thu, Feb 9, 2012	13.72	14.26	13.22	13.90
2066	NASDAQ	CONN	Wed, Feb 8, 2012	12.68	13.77	12.68	13.72
2065	NASDAQ	CONN	Tue, Feb 7, 2012	11.65	12.71	11.65	12.66
2064	NASDAQ	CONN	Mon, Feb 6, 2012	11.17	11.76	11.00	11.71
2063	NASDAQ	CONN	Fri, Feb 3, 2012	11.59	11.69	10.87	11.28
2062	NASDAQ	CONN	Thu, Feb 2, 2012	12.46	12.55	11.07	11.53
2061	NASDAQ	CONN	Wed, Feb 1, 2012	11.69	12.53	11.63	12.48
2060	NASDAQ	CONN	Tue, Jan 31, 2012	11.80	11.94	11.55	11.60
2059	NASDAQ	CONN	Mon, Jan 30, 2012	11.70	11.81	11.46	11.76
2058	NASDAQ	CONN	Fri, Jan 27, 2012	11.67	11.87	11.59	11.81
2057	NASDAQ	CONN	Thu, Jan 26, 2012	11.73	11.90	11.57	11.71
2056	NASDAQ	CONN	Wed, Jan 25, 2012	11.97	11.97	11.53	11.65
2055	NASDAQ	CONN	Tue, Jan 24, 2012	11.35	12.10	11.35	11.95
2054	NASDAQ	CONN	Mon, Jan 23, 2012	11.59	11.67	11.28	11.42
2053	NASDAQ	CONN	Fri, Jan 20, 2012	11.27	11.71	11.27	11.60
2052	NASDAQ	CONN	Thu, Jan 19, 2012	11.54	11.54	11.20	11.32
2051	NASDAQ	CONN	Wed, Jan 18, 2012	11.23	11.53	11.10	11.49
2050	NASDAQ	CONN	Tue, Jan 17, 2012	11.54	11.73	11.16	11.25
2049	NASDAQ	CONN	Fri, Jan 13, 2012	11.45	11.76	11.32	11.45
2048	NASDAQ	CONN	Thu, Jan 12, 2012	11.77	11.82	11.39	11.46
2047	NASDAQ	CONN	Wed, Jan 11, 2012	11.67	11.98	11.48	11.76
2046	NASDAQ	CONN	Tue, Jan 10, 2012	12.04	12.11	11.67	11.71
2045	NASDAQ	CONN	Mon, Jan 9, 2012	11.72	11.97	11.63	11.89
2044	NASDAQ	CONN	Fri, Jan 6, 2012	11.76	12.01	11.54	11.70
2043	NASDAQ	CONN	Thu, Jan 5, 2012	11.34	11.81	10.90	11.77
2042	NASDAQ	CONN	Wed, Jan 4, 2012	11.57	11.74	11.29	11.33
2041	NASDAQ	CONN	Tue, Jan 3, 2012	11.38	12.18	10.88	11.65
2040	NASDAQ	CONN	Fri, Dec 30, 2011	10.84	11.34	10.82	11.10
2039	NASDAQ	CONN	Thu, Dec 29, 2011	10.65	10.83	10.01	10.76
2038	NASDAQ	CONN	Wed, Dec 28, 2011	10.75	10.88	10.53	10.60
2037	NASDAQ	CONN	Tue, Dec 27, 2011	10.63	10.80	10.38	10.74
2036	NASDAQ	CONN	Fri, Dec 23, 2011	10.73	10.86	10.49	10.68
2035	NASDAQ	CONN	Thu, Dec 22, 2011	10.38	10.84	10.38	10.70
2034	NASDAQ	CONN	Wed, Dec 21, 2011	11.12	11.12	10.23	10.26
2033	NASDAQ	CONN	Tue, Dec 20, 2011	10.77	11.29	10.76	11.19
2032	NASDAQ	CONN	Mon, Dec 19, 2011	10.97	11.26	10.53	10.56
2031	NASDAQ	CONN	Fri, Dec 16, 2011	11.19	11.55	10.92	10.94
2030	NASDAQ	CONN	Thu, Dec 15, 2011	11.13	11.57	10.96	11.06
2029	NASDAQ	CONN	Wed, Dec 14, 2011	11.56	11.75	10.85	10.95
2028	NASDAQ	CONN	Tue, Dec 13, 2011	12.67	12.97	11.71	11.75
2027	NASDAQ	CONN	Mon, Dec 12, 2011	12.50	12.84	12.33	12.69
2026	NASDAQ	CONN	Fri, Dec 9, 2011	11.98	12.86	11.50	12.74
2025	NASDAQ	CONN	Thu, Dec 8, 2011	10.55	12.89	10.00	11.99
2024	NASDAQ	CONN	Wed, Dec 7, 2011	12.29	12.35	12.01	12.22
2023	NASDAQ	CONN	Tue, Dec 6, 2011	11.91	12.38	11.84	12.35
2022	NASDAQ	CONN	Mon, Dec 5, 2011	12.17	12.38	11.81	11.86
2021	NASDAQ	CONN	Fri, Dec 2, 2011	11.63	12.29	11.48	11.92
2020	NASDAQ	CONN	Thu, Dec 1, 2011	11.25	11.66	11.14	11.38
2019	NASDAQ	CONN	Wed, Nov 30, 2011	11.15	11.53	11.06	11.28
2018	NASDAQ	CONN	Tue, Nov 29, 2011	10.74	11.00	10.50	10.91
2017	NASDAQ	CONN	Mon, Nov 28, 2011	10.50	10.95	10.50	10.70
2016	NASDAQ	CONN	Fri, Nov 25, 2011	10.46	10.58	10.03	10.10
2015	NASDAQ	CONN	Wed, Nov 23, 2011	10.57	10.73	10.20	10.54
2014	NASDAQ	CONN	Tue, Nov 22, 2011	10.42	10.87	10.04	10.67
2013	NASDAQ	CONN	Mon, Nov 21, 2011	9.77	10.68	9.77	10.44
2012	NASDAQ	CONN	Fri, Nov 18, 2011	10.37	10.53	9.80	9.95
2011	NASDAQ	CONN	Thu, Nov 17, 2011	10.68	11.14	10.24	10.36
2010	NASDAQ	CONN	Wed, Nov 16, 2011	10.61	11.34	10.60	10.64
2009	NASDAQ	CONN	Tue, Nov 15, 2011	10.86	11.11	10.53	10.72
2008	NASDAQ	CONN	Mon, Nov 14, 2011	11.03	11.14	10.78	10.92
2007	NASDAQ	CONN	Fri, Nov 11, 2011	10.71	11.72	10.61	11.10
2006	NASDAQ	CONN	Thu, Nov 10, 2011	10.17	10.83	9.81	10.60
2005	NASDAQ	CONN	Wed, Nov 9, 2011	10.44	10.51	9.74	10.03
2004	NASDAQ	CONN	Tue, Nov 8, 2011	8.93	10.94	8.93	10.72
2003	NASDAQ	CONN	Mon, Nov 7, 2011	9.27	9.27	8.54	8.83
2002	NASDAQ	CONN	Fri, Nov 4, 2011	9.13	9.40	8.97	9.32
2001	NASDAQ	CONN	Thu, Nov 3, 2011	9.03	9.34	8.66	9.31
2000	NASDAQ	CONN	Wed, Nov 2, 2011	8.62	9.10	8.60	8.96
1999	NASDAQ	CONN	Tue, Nov 1, 2011	8.84	9.02	8.24	8.46
1998	NASDAQ	CONN	Mon, Oct 31, 2011	9.19	9.49	9.03	9.21
1997	NASDAQ	CONN	Fri, Oct 28, 2011	9.06	9.45	8.82	9.34
1996	NASDAQ	CONN	Thu, Oct 27, 2011	8.97	9.34	8.65	9.05
1995	NASDAQ	CONN	Wed, Oct 26, 2011	8.77	8.82	8.06	8.72
1994	NASDAQ	CONN	Tue, Oct 25, 2011	8.77	8.98	8.50	8.66
1993	NASDAQ	CONN	Mon, Oct 24, 2011	8.75	9.00	8.71	8.85
1992	NASDAQ	CONN	Fri, Oct 21, 2011	8.62	8.78	8.41	8.78
1991	NASDAQ	CONN	Thu, Oct 20, 2011	8.38	8.50	8.04	8.49
1990	NASDAQ	CONN	Wed, Oct 19, 2011	8.14	8.48	8.10	8.41
1989	NASDAQ	CONN	Tue, Oct 18, 2011	8.00	8.28	7.65	8.16
1988	NASDAQ	CONN	Mon, Oct 17, 2011	8.55	8.59	7.83	7.96
1987	NASDAQ	CONN	Fri, Oct 14, 2011	8.66	8.70	8.49	8.64
1986	NASDAQ	CONN	Thu, Oct 13, 2011	8.04	8.65	8.01	8.62
1985	NASDAQ	CONN	Wed, Oct 12, 2011	7.86	8.09	7.68	8.06
1984	NASDAQ	CONN	Tue, Oct 11, 2011	7.57	7.90	7.39	7.80
1983	NASDAQ	CONN	Mon, Oct 10, 2011	7.24	7.64	7.07	7.62
1982	NASDAQ	CONN	Fri, Oct 7, 2011	7.03	7.36	6.93	7.10
1981	NASDAQ	CONN	Thu, Oct 6, 2011	6.86	7.14	6.75	7.01
1980	NASDAQ	CONN	Wed, Oct 5, 2011	6.89	7.04	6.48	6.89
1979	NASDAQ	CONN	Tue, Oct 4, 2011	6.10	6.95	5.94	6.89
1978	NASDAQ	CONN	Mon, Oct 3, 2011	7.11	7.20	6.19	6.19
1977	NASDAQ	CONN	Fri, Sep 30, 2011	7.54	7.62	7.15	7.18
1976	NASDAQ	CONN	Thu, Sep 29, 2011	7.46	7.69	7.24	7.68
1975	NASDAQ	CONN	Wed, Sep 28, 2011	7.66	7.81	7.16	7.18
1974	NASDAQ	CONN	Tue, Sep 27, 2011	7.74	7.85	7.51	7.68
1973	NASDAQ	CONN	Mon, Sep 26, 2011	7.26	7.63	7.14	7.55
1972	NASDAQ	CONN	Fri, Sep 23, 2011	7.11	7.56	7.11	7.22
1971	NASDAQ	CONN	Thu, Sep 22, 2011	7.46	7.69	7.10	7.18
1970	NASDAQ	CONN	Wed, Sep 21, 2011	7.95	8.22	7.69	7.74
1969	NASDAQ	CONN	Tue, Sep 20, 2011	8.21	8.40	7.91	7.93
1968	NASDAQ	CONN	Mon, Sep 19, 2011	8.43	8.49	7.95	8.17
1967	NASDAQ	CONN	Fri, Sep 16, 2011	8.60	8.60	8.43	8.48
1966	NASDAQ	CONN	Thu, Sep 15, 2011	8.42	8.66	8.21	8.61
1965	NASDAQ	CONN	Wed, Sep 14, 2011	8.36	8.58	8.16	8.40
1964	NASDAQ	CONN	Tue, Sep 13, 2011	8.04	8.23	7.92	8.18
1963	NASDAQ	CONN	Mon, Sep 12, 2011	8.05	8.37	7.57	8.00
1962	NASDAQ	CONN	Fri, Sep 9, 2011	8.31	8.73	7.78	8.02
1961	NASDAQ	CONN	Thu, Sep 8, 2011	7.21	7.82	7.17	7.70
1960	NASDAQ	CONN	Wed, Sep 7, 2011	6.03	7.57	6.03	7.55
1959	NASDAQ	CONN	Tue, Sep 6, 2011	5.07	5.56	5.03	5.44
1958	NASDAQ	CONN	Fri, Sep 2, 2011	5.40	5.40	5.16	5.24
1957	NASDAQ	CONN	Thu, Sep 1, 2011	5.75	5.88	5.46	5.54
1956	NASDAQ	CONN	Wed, Aug 31, 2011	6.01	6.04	5.62	5.73
1955	NASDAQ	CONN	Tue, Aug 30, 2011	5.83	6.05	5.64	5.99
1954	NASDAQ	CONN	Mon, Aug 29, 2011	5.39	5.89	5.38	5.86
1953	NASDAQ	CONN	Fri, Aug 26, 2011	5.05	5.45	5.02	5.39
1952	NASDAQ	CONN	Thu, Aug 25, 2011	5.35	5.47	5.07	5.10
1951	NASDAQ	CONN	Wed, Aug 24, 2011	5.32	5.36	5.10	5.29
1950	NASDAQ	CONN	Tue, Aug 23, 2011	5.05	5.38	4.97	5.36
1949	NASDAQ	CONN	Mon, Aug 22, 2011	5.47	5.59	5.00	5.05
1948	NASDAQ	CONN	Fri, Aug 19, 2011	5.50	5.64	5.20	5.29
1947	NASDAQ	CONN	Thu, Aug 18, 2011	5.83	5.85	5.54	5.59
1946	NASDAQ	CONN	Wed, Aug 17, 2011	6.34	6.45	5.92	5.97
1945	NASDAQ	CONN	Tue, Aug 16, 2011	6.46	6.68	6.21	6.29
1944	NASDAQ	CONN	Mon, Aug 15, 2011	6.09	6.52	6.07	6.50
1943	NASDAQ	CONN	Fri, Aug 12, 2011	6.06	6.28	5.95	6.07
1942	NASDAQ	CONN	Thu, Aug 11, 2011	5.92	6.34	5.78	5.97
1941	NASDAQ	CONN	Wed, Aug 10, 2011	6.13	6.89	5.88	5.91
1940	NASDAQ	CONN	Tue, Aug 9, 2011	7.19	7.19	5.50	6.28
1939	NASDAQ	CONN	Mon, Aug 8, 2011	8.19	8.19	6.99	6.99
1938	NASDAQ	CONN	Fri, Aug 5, 2011	8.64	8.89	7.96	8.51
1937	NASDAQ	CONN	Thu, Aug 4, 2011	8.92	9.00	8.46	8.50
1936	NASDAQ	CONN	Wed, Aug 3, 2011	9.10	9.19	8.49	9.05
1935	NASDAQ	CONN	Tue, Aug 2, 2011	9.22	9.31	8.91	9.06
1934	NASDAQ	CONN	Mon, Aug 1, 2011	8.47	9.30	8.27	9.27
1933	NASDAQ	CONN	Fri, Jul 29, 2011	7.96	8.35	7.84	8.22
1932	NASDAQ	CONN	Thu, Jul 28, 2011	8.00	8.48	8.00	8.12
1931	NASDAQ	CONN	Wed, Jul 27, 2011	8.76	8.76	7.71	8.00
1930	NASDAQ	CONN	Tue, Jul 26, 2011	9.73	9.78	8.75	8.80
1929	NASDAQ	CONN	Mon, Jul 25, 2011	8.79	9.98	8.52	9.74
1928	NASDAQ	CONN	Fri, Jul 22, 2011	8.84	9.01	8.62	8.98
1927	NASDAQ	CONN	Thu, Jul 21, 2011	8.87	9.06	8.61	8.85
1926	NASDAQ	CONN	Wed, Jul 20, 2011	8.92	9.09	8.50	8.82
1925	NASDAQ	CONN	Tue, Jul 19, 2011	8.66	8.98	8.66	8.97
1924	NASDAQ	CONN	Mon, Jul 18, 2011	9.04	9.04	8.59	8.59
1923	NASDAQ	CONN	Fri, Jul 15, 2011	9.17	9.36	9.04	9.10
1922	NASDAQ	CONN	Thu, Jul 14, 2011	9.26	9.49	9.03	9.12
1921	NASDAQ	CONN	Wed, Jul 13, 2011	9.05	9.49	9.00	9.21
1920	NASDAQ	CONN	Tue, Jul 12, 2011	8.93	9.19	8.88	9.02
1919	NASDAQ	CONN	Mon, Jul 11, 2011	8.97	9.17	8.79	8.98
1918	NASDAQ	CONN	Fri, Jul 8, 2011	9.00	9.68	8.72	9.13
1917	NASDAQ	CONN	Thu, Jul 7, 2011	8.82	9.29	8.63	9.17
1916	NASDAQ	CONN	Wed, Jul 6, 2011	8.51	8.82	8.16	8.75
1915	NASDAQ	CONN	Tue, Jul 5, 2011	8.33	8.65	8.20	8.53
1914	NASDAQ	CONN	Fri, Jul 1, 2011	8.64	8.98	8.20	8.25
1913	NASDAQ	CONN	Thu, Jun 30, 2011	8.84	9.05	8.57	8.65
1912	NASDAQ	CONN	Wed, Jun 29, 2011	8.75	8.90	8.58	8.79
1911	NASDAQ	CONN	Tue, Jun 28, 2011	8.66	8.85	7.80	8.70
1910	NASDAQ	CONN	Mon, Jun 27, 2011	8.78	8.80	8.40	8.64
1909	NASDAQ	CONN	Fri, Jun 24, 2011	8.17	8.86	7.93	8.83
1908	NASDAQ	CONN	Thu, Jun 23, 2011	7.73	8.23	7.65	8.19
1907	NASDAQ	CONN	Wed, Jun 22, 2011	7.74	8.04	7.61	7.86
1906	NASDAQ	CONN	Tue, Jun 21, 2011	7.38	8.09	7.18	7.72
1905	NASDAQ	CONN	Mon, Jun 20, 2011	7.19	7.47	6.95	7.36
1904	NASDAQ	CONN	Fri, Jun 17, 2011	7.00	7.41	6.92	7.22
1903	NASDAQ	CONN	Thu, Jun 16, 2011	6.60	6.99	6.48	6.98
1902	NASDAQ	CONN	Wed, Jun 15, 2011	6.29	6.68	6.09	6.58
1901	NASDAQ	CONN	Tue, Jun 14, 2011	5.91	6.40	5.89	6.39
1900	NASDAQ	CONN	Mon, Jun 13, 2011	5.71	5.90	5.65	5.88
1899	NASDAQ	CONN	Fri, Jun 10, 2011	5.69	5.74	5.59	5.68
1898	NASDAQ	CONN	Thu, Jun 9, 2011	5.81	5.89	5.74	5.74
1897	NASDAQ	CONN	Wed, Jun 8, 2011	5.60	5.79	5.35	5.79
1896	NASDAQ	CONN	Tue, Jun 7, 2011	5.77	5.91	5.62	5.63
1895	NASDAQ	CONN	Mon, Jun 6, 2011	5.83	5.93	5.71	5.72
1894	NASDAQ	CONN	Fri, Jun 3, 2011	5.75	5.95	5.75	5.81
1893	NASDAQ	CONN	Thu, Jun 2, 2011	5.87	6.14	5.81	5.85
1892	NASDAQ	CONN	Wed, Jun 1, 2011	6.19	6.19	5.79	5.87
1891	NASDAQ	CONN	Tue, May 31, 2011	6.01	6.28	5.92	6.21
1890	NASDAQ	CONN	Fri, May 27, 2011	5.75	5.99	5.73	5.94
1889	NASDAQ	CONN	Thu, May 26, 2011	5.69	5.89	5.68	5.72
1888	NASDAQ	CONN	Wed, May 25, 2011	5.65	5.96	5.44	5.73
1887	NASDAQ	CONN	Tue, May 24, 2011	5.20	5.34	5.17	5.23
1886	NASDAQ	CONN	Mon, May 23, 2011	5.26	5.34	5.16	5.17
1885	NASDAQ	CONN	Fri, May 20, 2011	5.36	5.45	5.29	5.34
1884	NASDAQ	CONN	Thu, May 19, 2011	5.42	5.47	5.35	5.39
1883	NASDAQ	CONN	Wed, May 18, 2011	5.33	5.42	5.24	5.40
1882	NASDAQ	CONN	Tue, May 17, 2011	5.35	5.50	5.08	5.34
1881	NASDAQ	CONN	Mon, May 16, 2011	5.61	5.61	5.41	5.42
1880	NASDAQ	CONN	Fri, May 13, 2011	5.72	5.90	5.56	5.65
1879	NASDAQ	CONN	Thu, May 12, 2011	5.58	5.77	5.50	5.74
1878	NASDAQ	CONN	Wed, May 11, 2011	5.90	5.90	5.58	5.60
1877	NASDAQ	CONN	Tue, May 10, 2011	6.03	6.13	5.85	5.90
1876	NASDAQ	CONN	Mon, May 9, 2011	6.14	6.14	5.99	6.00
1875	NASDAQ	CONN	Fri, May 6, 2011	6.25	6.32	6.06	6.13
1874	NASDAQ	CONN	Thu, May 5, 2011	6.08	6.22	6.02	6.16
1873	NASDAQ	CONN	Wed, May 4, 2011	6.13	6.26	6.06	6.14
1872	NASDAQ	CONN	Tue, May 3, 2011	6.11	6.34	6.05	6.15
1871	NASDAQ	CONN	Mon, May 2, 2011	6.56	6.57	6.06	6.10
1870	NASDAQ	CONN	Fri, Apr 29, 2011	6.00	6.69	5.94	6.55
1869	NASDAQ	CONN	Thu, Apr 28, 2011	5.95	5.95	5.82	5.87
1868	NASDAQ	CONN	Wed, Apr 27, 2011	5.90	5.99	5.80	5.95
1867	NASDAQ	CONN	Tue, Apr 26, 2011	5.95	6.06	5.84	5.92
1866	NASDAQ	CONN	Mon, Apr 25, 2011	5.67	5.97	5.66	5.92
1865	NASDAQ	CONN	Thu, Apr 21, 2011	5.80	5.90	5.59	5.65
1864	NASDAQ	CONN	Wed, Apr 20, 2011	5.79	5.84	5.50	5.80
1863	NASDAQ	CONN	Tue, Apr 19, 2011	6.13	6.15	5.60	5.75
1862	NASDAQ	CONN	Mon, Apr 18, 2011	6.05	6.18	5.96	6.11
1861	NASDAQ	CONN	Fri, Apr 15, 2011	5.89	6.25	5.69	6.17
1860	NASDAQ	CONN	Thu, Apr 14, 2011	5.85	5.96	5.74	5.87
1859	NASDAQ	CONN	Wed, Apr 13, 2011	6.10	6.11	5.86	5.96
1858	NASDAQ	CONN	Tue, Apr 12, 2011	6.06	6.10	5.90	6.10
1857	NASDAQ	CONN	Mon, Apr 11, 2011	5.96	6.15	5.63	6.13
1856	NASDAQ	CONN	Fri, Apr 8, 2011	6.49	6.91	5.75	5.98
1855	NASDAQ	CONN	Thu, Apr 7, 2011	5.46	5.60	5.31	5.53
1854	NASDAQ	CONN	Wed, Apr 6, 2011	5.46	5.79	5.40	5.42
1853	NASDAQ	CONN	Tue, Apr 5, 2011	5.15	5.58	5.03	5.42
1852	NASDAQ	CONN	Mon, Apr 4, 2011	4.75	5.15	4.75	5.15
1851	NASDAQ	CONN	Fri, Apr 1, 2011	4.57	4.67	4.37	4.67
1850	NASDAQ	CONN	Thu, Mar 31, 2011	4.59	4.62	4.31	4.48
1849	NASDAQ	CONN	Wed, Mar 30, 2011	4.71	4.86	4.70	4.86
1848	NASDAQ	CONN	Tue, Mar 29, 2011	4.67	4.77	4.64	4.74
1847	NASDAQ	CONN	Mon, Mar 28, 2011	4.68	4.72	4.60	4.69
1846	NASDAQ	CONN	Fri, Mar 25, 2011	4.61	4.69	4.51	4.66
1845	NASDAQ	CONN	Thu, Mar 24, 2011	4.62	4.63	4.55	4.61
1844	NASDAQ	CONN	Wed, Mar 23, 2011	4.60	4.60	4.50	4.57
1843	NASDAQ	CONN	Tue, Mar 22, 2011	4.41	4.60	4.35	4.50
1842	NASDAQ	CONN	Mon, Mar 21, 2011	4.32	4.42	4.28	4.42
1841	NASDAQ	CONN	Fri, Mar 18, 2011	4.37	4.40	4.26	4.27
1840	NASDAQ	CONN	Thu, Mar 17, 2011	4.34	4.64	4.32	4.33
1839	NASDAQ	CONN	Wed, Mar 16, 2011	4.43	4.47	4.30	4.31
1838	NASDAQ	CONN	Tue, Mar 15, 2011	4.47	4.48	4.14	4.47
1837	NASDAQ	CONN	Mon, Mar 14, 2011	4.50	4.60	4.46	4.56
1836	NASDAQ	CONN	Fri, Mar 11, 2011	4.58	4.66	4.50	4.58
1835	NASDAQ	CONN	Thu, Mar 10, 2011	4.57	4.63	4.52	4.62
1834	NASDAQ	CONN	Wed, Mar 9, 2011	4.59	4.66	4.55	4.64
1833	NASDAQ	CONN	Tue, Mar 8, 2011	4.53	4.63	4.50	4.61
1832	NASDAQ	CONN	Mon, Mar 7, 2011	4.69	4.69	4.50	4.56
1831	NASDAQ	CONN	Fri, Mar 4, 2011	4.59	4.72	4.58	4.64
1830	NASDAQ	CONN	Thu, Mar 3, 2011	4.65	4.68	4.25	4.58
1829	NASDAQ	CONN	Wed, Mar 2, 2011	4.50	4.64	4.50	4.61
1828	NASDAQ	CONN	Tue, Mar 1, 2011	4.49	4.63	4.38	4.49
1827	NASDAQ	CONN	Mon, Feb 28, 2011	4.58	4.58	4.38	4.45
1826	NASDAQ	CONN	Fri, Feb 25, 2011	4.40	4.59	4.36	4.54
1825	NASDAQ	CONN	Thu, Feb 24, 2011	4.30	4.48	4.18	4.41
1824	NASDAQ	CONN	Wed, Feb 23, 2011	4.23	4.28	4.16	4.25
1823	NASDAQ	CONN	Tue, Feb 22, 2011	4.19	4.29	4.15	4.21
1822	NASDAQ	CONN	Fri, Feb 18, 2011	4.26	4.30	4.22	4.23
1821	NASDAQ	CONN	Thu, Feb 17, 2011	4.21	4.26	4.10	4.23
1820	NASDAQ	CONN	Wed, Feb 16, 2011	4.49	4.49	4.14	4.20
1819	NASDAQ	CONN	Tue, Feb 15, 2011	4.34	4.34	4.18	4.23
1818	NASDAQ	CONN	Mon, Feb 14, 2011	4.41	4.45	4.32	4.35
1817	NASDAQ	CONN	Fri, Feb 11, 2011	4.25	4.45	4.25	4.39
1816	NASDAQ	CONN	Thu, Feb 10, 2011	4.29	4.35	4.23	4.28
1815	NASDAQ	CONN	Wed, Feb 9, 2011	4.42	4.44	4.18	4.25
1814	NASDAQ	CONN	Tue, Feb 8, 2011	4.60	4.63	4.26	4.33
1813	NASDAQ	CONN	Mon, Feb 7, 2011	4.45	4.78	4.45	4.63
1812	NASDAQ	CONN	Fri, Feb 4, 2011	4.53	4.53	4.43	4.50
1811	NASDAQ	CONN	Thu, Feb 3, 2011	4.46	4.55	4.45	4.55
1810	NASDAQ	CONN	Wed, Feb 2, 2011	4.48	4.54	4.39	4.46
1809	NASDAQ	CONN	Tue, Feb 1, 2011	4.43	4.55	4.42	4.51
1808	NASDAQ	CONN	Mon, Jan 31, 2011	4.44	4.59	4.37	4.42
1807	NASDAQ	CONN	Fri, Jan 28, 2011	4.55	4.58	4.39	4.41
1806	NASDAQ	CONN	Thu, Jan 27, 2011	4.63	4.63	4.44	4.56
1805	NASDAQ	CONN	Wed, Jan 26, 2011	4.41	4.67	4.33	4.64
1804	NASDAQ	CONN	Tue, Jan 25, 2011	4.27	4.42	4.26	4.42
1803	NASDAQ	CONN	Mon, Jan 24, 2011	4.28	4.39	4.25	4.32
1802	NASDAQ	CONN	Fri, Jan 21, 2011	4.37	4.49	4.25	4.29
1801	NASDAQ	CONN	Thu, Jan 20, 2011	4.26	4.49	4.25	4.32
1800	NASDAQ	CONN	Wed, Jan 19, 2011	4.44	4.55	4.25	4.26
1799	NASDAQ	CONN	Tue, Jan 18, 2011	4.51	4.51	4.43	4.46
1798	NASDAQ	CONN	Fri, Jan 14, 2011	4.50	4.57	4.46	4.52
1797	NASDAQ	CONN	Thu, Jan 13, 2011	4.51	4.57	4.45	4.52
1796	NASDAQ	CONN	Wed, Jan 12, 2011	4.49	4.82	4.45	4.55
1795	NASDAQ	CONN	Tue, Jan 11, 2011	4.51	4.59	4.46	4.49
1794	NASDAQ	CONN	Mon, Jan 10, 2011	4.47	4.58	4.41	4.51
1793	NASDAQ	CONN	Fri, Jan 7, 2011	4.65	4.71	4.40	4.48
1792	NASDAQ	CONN	Thu, Jan 6, 2011	4.73	4.74	4.60	4.63
1791	NASDAQ	CONN	Wed, Jan 5, 2011	4.61	4.74	4.41	4.74
1790	NASDAQ	CONN	Tue, Jan 4, 2011	4.70	4.73	4.37	4.61
1789	NASDAQ	CONN	Mon, Jan 3, 2011	4.75	4.89	4.66	4.67
1788	NASDAQ	CONN	Fri, Dec 31, 2010	4.61	4.70	4.51	4.68
1787	NASDAQ	CONN	Thu, Dec 30, 2010	4.63	4.69	4.50	4.63
1786	NASDAQ	CONN	Wed, Dec 29, 2010	4.50	4.98	4.40	4.65
1785	NASDAQ	CONN	Tue, Dec 28, 2010	4.28	4.50	4.22	4.30
1784	NASDAQ	CONN	Mon, Dec 27, 2010	4.10	4.29	4.10	4.21
1783	NASDAQ	CONN	Thu, Dec 23, 2010	3.99	4.20	3.99	4.03
1782	NASDAQ	CONN	Wed, Dec 22, 2010	3.94	4.04	3.94	4.01
1781	NASDAQ	CONN	Tue, Dec 21, 2010	3.94	3.96	3.82	3.95
1780	NASDAQ	CONN	Mon, Dec 20, 2010	3.86	3.94	3.79	3.91
1779	NASDAQ	CONN	Fri, Dec 17, 2010	3.76	3.95	3.75	3.86
1778	NASDAQ	CONN	Thu, Dec 16, 2010	3.70	3.99	3.52	3.72
1777	NASDAQ	CONN	Wed, Dec 15, 2010	3.97	4.10	3.71	3.77
1776	NASDAQ	CONN	Tue, Dec 14, 2010	4.29	4.32	3.95	3.99
1775	NASDAQ	CONN	Mon, Dec 13, 2010	4.52	4.55	4.28	4.29
1774	NASDAQ	CONN	Fri, Dec 10, 2010	4.51	4.59	4.39	4.52
1773	NASDAQ	CONN	Thu, Dec 9, 2010	4.35	4.53	4.35	4.51
1772	NASDAQ	CONN	Wed, Dec 8, 2010	4.19	4.32	4.01	4.30
1771	NASDAQ	CONN	Tue, Dec 7, 2010	4.48	4.60	4.14	4.16
1770	NASDAQ	CONN	Mon, Dec 6, 2010	4.67	4.69	4.35	4.48
1769	NASDAQ	CONN	Fri, Dec 3, 2010	4.55	4.98	4.15	4.65
1768	NASDAQ	CONN	Thu, Dec 2, 2010	3.30	4.75	3.18	4.46
1767	NASDAQ	CONN	Wed, Dec 1, 2010	3.26	3.29	3.15	3.23
1766	NASDAQ	CONN	Tue, Nov 30, 2010	3.30	3.35	3.12	3.20
1765	NASDAQ	CONN	Mon, Nov 29, 2010	3.36	3.40	3.30	3.31
1764	NASDAQ	CONN	Fri, Nov 26, 2010	3.30	3.40	3.30	3.39
1763	NASDAQ	CONN	Wed, Nov 24, 2010	3.33	3.39	3.30	3.33
1762	NASDAQ	CONN	Tue, Nov 23, 2010	3.38	3.39	3.30	3.30
1761	NASDAQ	CONN	Mon, Nov 22, 2010	3.76	3.87	3.38	3.39
1760	NASDAQ	CONN	Fri, Nov 19, 2010	3.92	3.92	3.77	3.79
1759	NASDAQ	CONN	Thu, Nov 18, 2010	3.94	3.94	3.84	3.91
1758	NASDAQ	CONN	Wed, Nov 17, 2010	3.96	3.96	3.87	3.91
1757	NASDAQ	CONN	Tue, Nov 16, 2010	3.88	3.97	3.80	3.96
1756	NASDAQ	CONN	Mon, Nov 15, 2010	4.02	4.02	3.86	3.90
1755	NASDAQ	CONN	Fri, Nov 12, 2010	3.95	4.07	3.95	3.98
1754	NASDAQ	CONN	Thu, Nov 11, 2010	4.05	4.13	3.84	3.99
1753	NASDAQ	CONN	Wed, Nov 10, 2010	3.91	4.35	3.88	4.11
1752	NASDAQ	CONN	Tue, Nov 9, 2010	4.03	4.12	3.85	3.89
1751	NASDAQ	CONN	Mon, Nov 8, 2010	3.98	4.10	3.77	4.06
1750	NASDAQ	CONN	Fri, Nov 5, 2010	3.85	4.02	3.78	4.00
1749	NASDAQ	CONN	Thu, Nov 4, 2010	3.79	3.93	3.70	3.87
1748	NASDAQ	CONN	Wed, Nov 3, 2010	3.98	3.98	3.70	3.72
1747	NASDAQ	CONN	Tue, Nov 2, 2010	4.13	4.13	3.96	3.98
1746	NASDAQ	CONN	Mon, Nov 1, 2010	4.41	4.41	4.04	4.08
1745	NASDAQ	CONN	Fri, Oct 29, 2010	4.20	4.43	4.17	4.40
1744	NASDAQ	CONN	Thu, Oct 28, 2010	4.22	4.24	4.15	4.21
1743	NASDAQ	CONN	Wed, Oct 27, 2010	4.16	4.25	4.05	4.21
1742	NASDAQ	CONN	Tue, Oct 26, 2010	3.60	4.35	3.51	4.20
1741	NASDAQ	CONN	Mon, Oct 25, 2010	3.80	3.85	3.33	3.64
1740	NASDAQ	CONN	Fri, Oct 22, 2010	5.20	5.20	3.74	3.79
1739	NASDAQ	CONN	Thu, Oct 21, 2010	4.85	5.06	4.80	4.91
1738	NASDAQ	CONN	Wed, Oct 20, 2010	4.80	4.95	4.77	4.84
1737	NASDAQ	CONN	Tue, Oct 19, 2010	5.00	5.11	4.74	4.78
1736	NASDAQ	CONN	Mon, Oct 18, 2010	5.07	5.10	4.90	5.04
1735	NASDAQ	CONN	Fri, Oct 15, 2010	5.07	5.18	4.97	5.03
1734	NASDAQ	CONN	Thu, Oct 14, 2010	5.12	5.13	4.92	4.99
1733	NASDAQ	CONN	Wed, Oct 13, 2010	5.16	5.25	5.07	5.14
1732	NASDAQ	CONN	Tue, Oct 12, 2010	5.07	5.20	5.06	5.15
1731	NASDAQ	CONN	Mon, Oct 11, 2010	5.23	5.29	5.09	5.10
1730	NASDAQ	CONN	Fri, Oct 8, 2010	5.07	5.25	5.04	5.21
1729	NASDAQ	CONN	Thu, Oct 7, 2010	5.10	5.14	5.01	5.06
1728	NASDAQ	CONN	Wed, Oct 6, 2010	4.97	5.29	4.91	5.04
1727	NASDAQ	CONN	Tue, Oct 5, 2010	4.78	5.16	4.69	5.00
1726	NASDAQ	CONN	Mon, Oct 4, 2010	4.65	4.72	4.52	4.70
1725	NASDAQ	CONN	Fri, Oct 1, 2010	4.66	4.70	4.54	4.64
1724	NASDAQ	CONN	Thu, Sep 30, 2010	4.62	4.75	4.59	4.65
1723	NASDAQ	CONN	Wed, Sep 29, 2010	4.60	4.61	4.50	4.60
1722	NASDAQ	CONN	Tue, Sep 28, 2010	4.60	4.70	4.51	4.60
1721	NASDAQ	CONN	Mon, Sep 27, 2010	4.88	4.88	4.50	4.57
1720	NASDAQ	CONN	Fri, Sep 24, 2010	4.40	4.42	4.27	4.35
1719	NASDAQ	CONN	Thu, Sep 23, 2010	4.41	4.46	4.33	4.34
1718	NASDAQ	CONN	Wed, Sep 22, 2010	4.49	4.51	4.43	4.45
1717	NASDAQ	CONN	Tue, Sep 21, 2010	4.47	4.54	4.44	4.49
1716	NASDAQ	CONN	Mon, Sep 20, 2010	4.50	4.52	4.38	4.47
1715	NASDAQ	CONN	Fri, Sep 17, 2010	4.55	4.55	4.41	4.50
1714	NASDAQ	CONN	Thu, Sep 16, 2010	4.58	4.58	4.48	4.50
1713	NASDAQ	CONN	Wed, Sep 15, 2010	4.67	4.69	4.50	4.60
1712	NASDAQ	CONN	Tue, Sep 14, 2010	4.78	4.85	4.65	4.69
1711	NASDAQ	CONN	Mon, Sep 13, 2010	4.85	4.95	4.76	4.78
1710	NASDAQ	CONN	Fri, Sep 10, 2010	4.82	4.95	4.76	4.79
1709	NASDAQ	CONN	Thu, Sep 9, 2010	5.05	5.06	4.66	4.77
1708	NASDAQ	CONN	Wed, Sep 8, 2010	4.77	5.00	4.77	4.97
1707	NASDAQ	CONN	Tue, Sep 7, 2010	4.66	4.85	4.66	4.77
1706	NASDAQ	CONN	Fri, Sep 3, 2010	4.50	4.63	4.42	4.61
1705	NASDAQ	CONN	Thu, Sep 2, 2010	4.40	4.70	4.37	4.40
1704	NASDAQ	CONN	Wed, Sep 1, 2010	4.45	4.49	4.38	4.40
1703	NASDAQ	CONN	Tue, Aug 31, 2010	4.38	4.42	4.30	4.36
1702	NASDAQ	CONN	Mon, Aug 30, 2010	4.58	4.66	4.38	4.39
1701	NASDAQ	CONN	Fri, Aug 27, 2010	4.59	4.71	4.52	4.60
1700	NASDAQ	CONN	Thu, Aug 26, 2010	5.04	5.20	4.53	4.55
1699	NASDAQ	CONN	Wed, Aug 25, 2010	5.02	5.36	5.02	5.26
1698	NASDAQ	CONN	Tue, Aug 24, 2010	5.06	5.23	5.03	5.05
1697	NASDAQ	CONN	Mon, Aug 23, 2010	5.51	5.62	5.18	5.18
1696	NASDAQ	CONN	Fri, Aug 20, 2010	5.59	5.64	5.45	5.45
1695	NASDAQ	CONN	Thu, Aug 19, 2010	5.77	5.82	5.50	5.64
1694	NASDAQ	CONN	Wed, Aug 18, 2010	5.80	5.86	5.75	5.82
1693	NASDAQ	CONN	Tue, Aug 17, 2010	6.07	6.07	5.80	5.82
1692	NASDAQ	CONN	Mon, Aug 16, 2010	5.99	6.02	5.79	5.97
1691	NASDAQ	CONN	Fri, Aug 13, 2010	6.02	6.35	5.86	6.00
1690	NASDAQ	CONN	Thu, Aug 12, 2010	5.90	6.19	5.86	6.03
1689	NASDAQ	CONN	Wed, Aug 11, 2010	6.05	6.19	5.74	6.05
1688	NASDAQ	CONN	Tue, Aug 10, 2010	6.02	6.35	5.93	6.17
1687	NASDAQ	CONN	Mon, Aug 9, 2010	5.64	6.29	5.64	6.09
1686	NASDAQ	CONN	Fri, Aug 6, 2010	5.25	5.65	5.21	5.64
1685	NASDAQ	CONN	Thu, Aug 5, 2010	5.29	5.33	5.18	5.30
1684	NASDAQ	CONN	Wed, Aug 4, 2010	5.38	5.42	5.16	5.24
1683	NASDAQ	CONN	Tue, Aug 3, 2010	5.25	5.47	5.20	5.33
1682	NASDAQ	CONN	Mon, Aug 2, 2010	5.46	5.70	5.25	5.27
1681	NASDAQ	CONN	Fri, Jul 30, 2010	4.98	5.31	4.94	5.26
1680	NASDAQ	CONN	Thu, Jul 29, 2010	5.26	5.29	4.95	5.03
1679	NASDAQ	CONN	Wed, Jul 28, 2010	5.44	5.55	5.12	5.17
1678	NASDAQ	CONN	Tue, Jul 27, 2010	5.49	5.84	5.26	5.47
1677	NASDAQ	CONN	Mon, Jul 26, 2010	5.19	5.46	5.19	5.43
1676	NASDAQ	CONN	Fri, Jul 23, 2010	5.11	5.20	5.04	5.18
1675	NASDAQ	CONN	Thu, Jul 22, 2010	5.11	5.23	5.06	5.15
1674	NASDAQ	CONN	Wed, Jul 21, 2010	5.29	5.29	4.99	5.01
1673	NASDAQ	CONN	Tue, Jul 20, 2010	5.12	5.27	5.05	5.24
1672	NASDAQ	CONN	Mon, Jul 19, 2010	5.34	5.45	5.09	5.11
1671	NASDAQ	CONN	Fri, Jul 16, 2010	5.46	5.56	5.15	5.22
1670	NASDAQ	CONN	Thu, Jul 15, 2010	5.72	5.72	5.46	5.49
1669	NASDAQ	CONN	Wed, Jul 14, 2010	5.87	5.93	5.62	5.64
1668	NASDAQ	CONN	Tue, Jul 13, 2010	5.80	5.98	5.65	5.87
1667	NASDAQ	CONN	Mon, Jul 12, 2010	5.78	5.85	5.65	5.72
1666	NASDAQ	CONN	Fri, Jul 9, 2010	5.77	5.89	5.73	5.80
1665	NASDAQ	CONN	Thu, Jul 8, 2010	6.15	6.15	5.72	5.77
1664	NASDAQ	CONN	Wed, Jul 7, 2010	5.56	5.90	5.55	5.72
1663	NASDAQ	CONN	Tue, Jul 6, 2010	6.00	6.07	5.54	5.56
1662	NASDAQ	CONN	Fri, Jul 2, 2010	6.10	6.26	5.69	5.80
1661	NASDAQ	CONN	Thu, Jul 1, 2010	5.87	6.14	5.62	6.05
1660	NASDAQ	CONN	Wed, Jun 30, 2010	6.07	6.25	5.85	5.88
1659	NASDAQ	CONN	Tue, Jun 29, 2010	6.58	6.61	6.07	6.15
1658	NASDAQ	CONN	Mon, Jun 28, 2010	6.85	6.99	6.64	6.76
1657	NASDAQ	CONN	Fri, Jun 25, 2010	6.92	7.00	6.69	6.74
1656	NASDAQ	CONN	Thu, Jun 24, 2010	6.99	7.10	6.88	6.91
1655	NASDAQ	CONN	Wed, Jun 23, 2010	6.90	7.11	6.85	7.02
1654	NASDAQ	CONN	Tue, Jun 22, 2010	7.23	7.37	6.86	6.88
1653	NASDAQ	CONN	Mon, Jun 21, 2010	7.62	7.65	7.12	7.22
1652	NASDAQ	CONN	Fri, Jun 18, 2010	7.43	7.73	7.36	7.43
1651	NASDAQ	CONN	Thu, Jun 17, 2010	7.39	7.51	7.11	7.37
1650	NASDAQ	CONN	Wed, Jun 16, 2010	7.40	7.54	7.29	7.31
1649	NASDAQ	CONN	Tue, Jun 15, 2010	7.65	7.79	7.00	7.29
1648	NASDAQ	CONN	Mon, Jun 14, 2010	7.27	7.70	6.60	6.82
1647	NASDAQ	CONN	Fri, Jun 11, 2010	6.40	7.16	6.22	7.14
1646	NASDAQ	CONN	Thu, Jun 10, 2010	6.14	6.69	6.14	6.41
1645	NASDAQ	CONN	Wed, Jun 9, 2010	5.98	6.17	5.82	5.95
1644	NASDAQ	CONN	Tue, Jun 8, 2010	6.08	6.27	5.64	5.85
1643	NASDAQ	CONN	Mon, Jun 7, 2010	6.72	6.83	6.05	6.07
1642	NASDAQ	CONN	Fri, Jun 4, 2010	7.30	7.39	6.66	6.71
1641	NASDAQ	CONN	Thu, Jun 3, 2010	7.16	7.63	7.02	7.29
1640	NASDAQ	CONN	Wed, Jun 2, 2010	6.95	7.20	6.79	7.12
1639	NASDAQ	CONN	Tue, Jun 1, 2010	7.36	7.75	6.85	6.90
1638	NASDAQ	CONN	Fri, May 28, 2010	7.39	7.67	7.09	7.48
1637	NASDAQ	CONN	Thu, May 27, 2010	7.99	8.32	7.17	7.41
1636	NASDAQ	CONN	Wed, May 26, 2010	7.61	7.92	7.39	7.41
1635	NASDAQ	CONN	Tue, May 25, 2010	7.58	7.69	7.35	7.54
1634	NASDAQ	CONN	Mon, May 24, 2010	7.99	8.30	7.75	7.83
1633	NASDAQ	CONN	Fri, May 21, 2010	7.60	8.39	7.52	8.02
1632	NASDAQ	CONN	Thu, May 20, 2010	7.84	8.12	7.51	7.73
1631	NASDAQ	CONN	Wed, May 19, 2010	8.80	8.80	8.11	8.25
1630	NASDAQ	CONN	Tue, May 18, 2010	9.03	9.24	8.75	8.80
1629	NASDAQ	CONN	Mon, May 17, 2010	9.00	9.10	8.75	9.02
1628	NASDAQ	CONN	Fri, May 14, 2010	9.08	9.08	8.75	8.98
1627	NASDAQ	CONN	Thu, May 13, 2010	9.06	9.35	8.94	9.12
1626	NASDAQ	CONN	Wed, May 12, 2010	8.87	9.28	8.87	9.04
1625	NASDAQ	CONN	Tue, May 11, 2010	8.22	9.00	8.10	8.80
1624	NASDAQ	CONN	Mon, May 10, 2010	8.12	8.65	7.90	8.27
1623	NASDAQ	CONN	Fri, May 7, 2010	8.07	8.32	7.50	7.55
1622	NASDAQ	CONN	Thu, May 6, 2010	8.81	9.25	7.73	8.07
1621	NASDAQ	CONN	Wed, May 5, 2010	9.17	9.35	8.77	9.07
1620	NASDAQ	CONN	Tue, May 4, 2010	9.73	9.73	9.21	9.25
1619	NASDAQ	CONN	Mon, May 3, 2010	9.52	9.94	9.44	9.82
1618	NASDAQ	CONN	Fri, Apr 30, 2010	10.02	10.33	9.53	9.53
1617	NASDAQ	CONN	Thu, Apr 29, 2010	9.66	9.99	9.61	9.95
1616	NASDAQ	CONN	Wed, Apr 28, 2010	9.66	9.80	9.52	9.60
1615	NASDAQ	CONN	Tue, Apr 27, 2010	9.80	10.00	9.52	9.62
1614	NASDAQ	CONN	Mon, Apr 26, 2010	9.27	10.00	9.05	9.82
1613	NASDAQ	CONN	Fri, Apr 23, 2010	9.86	9.93	9.22	9.31
1612	NASDAQ	CONN	Thu, Apr 22, 2010	8.01	10.16	7.88	9.89
1611	NASDAQ	CONN	Wed, Apr 21, 2010	8.01	8.18	7.89	8.06
1610	NASDAQ	CONN	Tue, Apr 20, 2010	7.79	8.08	7.78	7.83
1609	NASDAQ	CONN	Mon, Apr 19, 2010	7.91	7.97	7.55	7.73
1608	NASDAQ	CONN	Fri, Apr 16, 2010	8.31	8.49	7.87	7.97
1607	NASDAQ	CONN	Thu, Apr 15, 2010	8.28	8.57	8.07	8.31
1606	NASDAQ	CONN	Wed, Apr 14, 2010	7.98	8.27	7.94	8.26
1605	NASDAQ	CONN	Tue, Apr 13, 2010	7.94	7.98	7.76	7.96
1604	NASDAQ	CONN	Mon, Apr 12, 2010	7.88	8.05	7.82	7.98
1603	NASDAQ	CONN	Fri, Apr 9, 2010	7.85	7.97	7.76	7.84
1602	NASDAQ	CONN	Thu, Apr 8, 2010	7.85	7.97	7.70	7.83
1601	NASDAQ	CONN	Wed, Apr 7, 2010	7.93	8.08	7.73	7.85
1600	NASDAQ	CONN	Tue, Apr 6, 2010	8.05	8.08	7.84	7.84
1599	NASDAQ	CONN	Mon, Apr 5, 2010	7.86	8.10	7.80	8.08
1598	NASDAQ	CONN	Thu, Apr 1, 2010	7.97	8.00	7.65	7.84
1597	NASDAQ	CONN	Wed, Mar 31, 2010	7.75	7.94	7.44	7.83
1596	NASDAQ	CONN	Tue, Mar 30, 2010	7.73	8.07	7.61	7.87
1595	NASDAQ	CONN	Mon, Mar 29, 2010	7.51	7.84	7.15	7.69
1594	NASDAQ	CONN	Fri, Mar 26, 2010	7.21	7.50	6.67	7.44
1593	NASDAQ	CONN	Thu, Mar 25, 2010	6.35	7.89	6.25	7.19
1592	NASDAQ	CONN	Wed, Mar 24, 2010	6.08	6.36	5.82	5.85
1591	NASDAQ	CONN	Tue, Mar 23, 2010	6.00	6.06	5.92	6.04
1590	NASDAQ	CONN	Mon, Mar 22, 2010	6.03	6.15	5.75	5.96
1589	NASDAQ	CONN	Fri, Mar 19, 2010	6.06	6.27	5.73	6.07
1588	NASDAQ	CONN	Thu, Mar 18, 2010	6.30	6.50	6.02	6.15
1587	NASDAQ	CONN	Wed, Mar 17, 2010	7.30	7.45	6.00	6.23
1586	NASDAQ	CONN	Tue, Mar 16, 2010	7.37	7.50	7.16	7.31
1585	NASDAQ	CONN	Mon, Mar 15, 2010	7.11	7.40	7.02	7.32
1584	NASDAQ	CONN	Fri, Mar 12, 2010	6.94	7.17	6.71	7.16
1583	NASDAQ	CONN	Thu, Mar 11, 2010	6.65	6.87	6.54	6.85
1582	NASDAQ	CONN	Wed, Mar 10, 2010	6.35	6.72	6.35	6.57
1581	NASDAQ	CONN	Tue, Mar 9, 2010	6.30	6.86	6.17	6.26
1580	NASDAQ	CONN	Mon, Mar 8, 2010	5.47	6.44	5.47	6.35
1579	NASDAQ	CONN	Fri, Mar 5, 2010	4.96	5.48	4.96	5.47
1578	NASDAQ	CONN	Thu, Mar 4, 2010	4.80	4.95	4.78	4.91
1577	NASDAQ	CONN	Wed, Mar 3, 2010	4.70	4.82	4.70	4.79
1576	NASDAQ	CONN	Tue, Mar 2, 2010	4.53	4.81	4.52	4.67
1575	NASDAQ	CONN	Mon, Mar 1, 2010	4.50	4.62	4.46	4.54
1574	NASDAQ	CONN	Fri, Feb 26, 2010	4.56	4.56	4.46	4.50
1573	NASDAQ	CONN	Thu, Feb 25, 2010	4.55	4.60	4.50	4.54
1572	NASDAQ	CONN	Wed, Feb 24, 2010	4.69	4.72	4.54	4.57
1571	NASDAQ	CONN	Tue, Feb 23, 2010	4.76	4.88	4.69	4.70
1570	NASDAQ	CONN	Mon, Feb 22, 2010	4.75	4.79	4.67	4.76
1569	NASDAQ	CONN	Fri, Feb 19, 2010	4.64	4.77	4.60	4.72
1568	NASDAQ	CONN	Thu, Feb 18, 2010	4.59	4.66	4.54	4.64
1567	NASDAQ	CONN	Wed, Feb 17, 2010	4.59	4.65	4.57	4.61
1566	NASDAQ	CONN	Tue, Feb 16, 2010	4.61	4.63	4.50	4.57
1565	NASDAQ	CONN	Fri, Feb 12, 2010	4.52	4.59	4.50	4.56
1564	NASDAQ	CONN	Thu, Feb 11, 2010	4.67	4.71	4.45	4.52
1563	NASDAQ	CONN	Wed, Feb 10, 2010	4.75	4.75	4.44	4.61
1562	NASDAQ	CONN	Tue, Feb 9, 2010	4.95	4.95	4.42	4.43
1561	NASDAQ	CONN	Mon, Feb 8, 2010	5.46	5.47	5.31	5.34
1560	NASDAQ	CONN	Fri, Feb 5, 2010	5.42	5.46	5.39	5.44
1559	NASDAQ	CONN	Thu, Feb 4, 2010	5.46	5.50	5.39	5.39
1558	NASDAQ	CONN	Wed, Feb 3, 2010	5.57	5.62	5.47	5.48
1557	NASDAQ	CONN	Tue, Feb 2, 2010	5.53	5.64	5.51	5.57
1556	NASDAQ	CONN	Mon, Feb 1, 2010	5.63	5.69	5.46	5.51
1555	NASDAQ	CONN	Fri, Jan 29, 2010	5.70	5.76	5.60	5.62
1554	NASDAQ	CONN	Thu, Jan 28, 2010	5.80	5.80	5.65	5.66
1553	NASDAQ	CONN	Wed, Jan 27, 2010	5.76	5.85	5.70	5.76
1552	NASDAQ	CONN	Tue, Jan 26, 2010	5.90	5.95	5.70	5.82
1551	NASDAQ	CONN	Mon, Jan 25, 2010	5.93	5.98	5.81	5.90
1550	NASDAQ	CONN	Fri, Jan 22, 2010	6.37	6.37	5.75	5.78
1549	NASDAQ	CONN	Thu, Jan 21, 2010	6.85	6.88	6.34	6.35
1548	NASDAQ	CONN	Wed, Jan 20, 2010	6.82	6.88	6.60	6.85
1547	NASDAQ	CONN	Tue, Jan 19, 2010	6.57	6.76	6.50	6.76
1546	NASDAQ	CONN	Fri, Jan 15, 2010	6.67	6.78	6.46	6.58
1545	NASDAQ	CONN	Thu, Jan 14, 2010	6.33	6.75	6.16	6.64
1544	NASDAQ	CONN	Wed, Jan 13, 2010	6.08	6.40	6.01	6.37
1543	NASDAQ	CONN	Tue, Jan 12, 2010	6.17	6.20	6.00	6.08
1542	NASDAQ	CONN	Mon, Jan 11, 2010	6.25	6.47	6.14	6.19
1541	NASDAQ	CONN	Fri, Jan 8, 2010	6.65	6.67	6.17	6.19
1540	NASDAQ	CONN	Thu, Jan 7, 2010	6.04	6.69	6.00	6.65
1539	NASDAQ	CONN	Wed, Jan 6, 2010	5.88	6.13	5.85	6.01
1538	NASDAQ	CONN	Tue, Jan 5, 2010	5.98	6.14	5.80	5.86
1537	NASDAQ	CONN	Mon, Jan 4, 2010	5.93	5.99	5.88	5.94
1536	NASDAQ	CONN	Thu, Dec 31, 2009	5.83	5.94	5.80	5.84
1535	NASDAQ	CONN	Wed, Dec 30, 2009	5.90	5.93	5.77	5.82
1534	NASDAQ	CONN	Tue, Dec 29, 2009	5.81	5.90	5.76	5.90
1533	NASDAQ	CONN	Mon, Dec 28, 2009	5.96	5.96	5.80	5.81
1532	NASDAQ	CONN	Thu, Dec 24, 2009	5.82	5.90	5.80	5.90
1531	NASDAQ	CONN	Wed, Dec 23, 2009	5.75	5.85	5.69	5.78
1530	NASDAQ	CONN	Tue, Dec 22, 2009	5.60	5.75	5.60	5.69
1529	NASDAQ	CONN	Mon, Dec 21, 2009	5.49	5.69	5.49	5.60
1528	NASDAQ	CONN	Fri, Dec 18, 2009	5.75	5.78	5.57	5.61
1527	NASDAQ	CONN	Thu, Dec 17, 2009	5.86	5.94	5.68	5.69
1526	NASDAQ	CONN	Wed, Dec 16, 2009	5.95	6.07	5.85	5.88
1525	NASDAQ	CONN	Tue, Dec 15, 2009	6.13	6.17	5.95	5.98
1524	NASDAQ	CONN	Mon, Dec 14, 2009	6.20	6.20	6.07	6.15
1523	NASDAQ	CONN	Fri, Dec 11, 2009	6.12	6.21	6.12	6.16
1522	NASDAQ	CONN	Thu, Dec 10, 2009	6.18	6.19	6.03	6.10
1521	NASDAQ	CONN	Wed, Dec 9, 2009	6.20	6.25	6.02	6.13
1520	NASDAQ	CONN	Tue, Dec 8, 2009	6.12	6.22	6.05	6.20
1519	NASDAQ	CONN	Mon, Dec 7, 2009	5.86	6.19	5.84	6.17
1518	NASDAQ	CONN	Fri, Dec 4, 2009	5.71	5.90	5.60	5.90
1517	NASDAQ	CONN	Thu, Dec 3, 2009	5.61	5.70	5.54	5.59
1516	NASDAQ	CONN	Wed, Dec 2, 2009	5.70	5.74	5.59	5.62
1515	NASDAQ	CONN	Tue, Dec 1, 2009	5.75	5.84	5.59	5.64
1514	NASDAQ	CONN	Mon, Nov 30, 2009	5.88	5.88	5.57	5.72
1513	NASDAQ	CONN	Fri, Nov 27, 2009	5.59	5.96	5.50	5.87
1512	NASDAQ	CONN	Wed, Nov 25, 2009	5.69	5.83	5.34	5.81
1511	NASDAQ	CONN	Tue, Nov 24, 2009	6.50	6.61	6.33	6.34
1510	NASDAQ	CONN	Mon, Nov 23, 2009	6.60	6.67	6.51	6.55
1509	NASDAQ	CONN	Fri, Nov 20, 2009	6.39	6.59	6.32	6.48
1508	NASDAQ	CONN	Thu, Nov 19, 2009	6.58	6.68	6.41	6.42
1507	NASDAQ	CONN	Wed, Nov 18, 2009	6.60	6.70	6.48	6.52
1506	NASDAQ	CONN	Tue, Nov 17, 2009	6.62	6.69	6.45	6.54
1505	NASDAQ	CONN	Mon, Nov 16, 2009	6.71	6.87	6.55	6.62
1504	NASDAQ	CONN	Fri, Nov 13, 2009	6.80	6.88	6.44	6.51
1503	NASDAQ	CONN	Thu, Nov 12, 2009	6.97	6.99	6.76	6.80
1502	NASDAQ	CONN	Wed, Nov 11, 2009	7.10	7.12	6.86	6.90
1501	NASDAQ	CONN	Tue, Nov 10, 2009	7.12	7.12	6.83	6.90
1500	NASDAQ	CONN	Mon, Nov 9, 2009	6.93	7.24	6.84	7.10
1499	NASDAQ	CONN	Fri, Nov 6, 2009	7.05	7.05	6.80	6.84
1498	NASDAQ	CONN	Thu, Nov 5, 2009	6.59	7.22	6.47	7.02
1497	NASDAQ	CONN	Wed, Nov 4, 2009	6.40	6.68	6.36	6.58
1496	NASDAQ	CONN	Tue, Nov 3, 2009	6.39	6.42	6.31	6.35
1495	NASDAQ	CONN	Mon, Nov 2, 2009	6.35	6.71	6.35	6.41
1494	NASDAQ	CONN	Fri, Oct 30, 2009	6.43	6.57	6.15	6.31
1493	NASDAQ	CONN	Thu, Oct 29, 2009	6.75	6.77	6.32	6.50
1492	NASDAQ	CONN	Wed, Oct 28, 2009	6.95	7.16	6.41	6.51
1491	NASDAQ	CONN	Tue, Oct 27, 2009	7.20	7.29	6.77	6.79
1490	NASDAQ	CONN	Mon, Oct 26, 2009	7.53	7.55	7.10	7.15
1489	NASDAQ	CONN	Fri, Oct 23, 2009	7.43	7.67	7.40	7.46
1488	NASDAQ	CONN	Thu, Oct 22, 2009	8.08	8.08	7.27	7.35
1487	NASDAQ	CONN	Wed, Oct 21, 2009	8.11	8.29	7.90	8.01
1486	NASDAQ	CONN	Tue, Oct 20, 2009	10.00	10.00	8.00	8.02
1485	NASDAQ	CONN	Mon, Oct 19, 2009	12.64	12.71	11.98	12.04
1484	NASDAQ	CONN	Fri, Oct 16, 2009	12.48	12.78	12.45	12.68
1483	NASDAQ	CONN	Thu, Oct 15, 2009	11.85	12.99	11.85	12.62
1482	NASDAQ	CONN	Wed, Oct 14, 2009	11.49	11.75	11.38	11.75
1481	NASDAQ	CONN	Tue, Oct 13, 2009	11.28	11.35	11.19	11.25
1480	NASDAQ	CONN	Mon, Oct 12, 2009	11.44	11.63	11.24	11.24
1479	NASDAQ	CONN	Fri, Oct 9, 2009	11.13	11.32	11.13	11.30
1478	NASDAQ	CONN	Thu, Oct 8, 2009	11.39	11.45	11.15	11.15
1477	NASDAQ	CONN	Wed, Oct 7, 2009	11.25	11.42	11.17	11.28
1476	NASDAQ	CONN	Tue, Oct 6, 2009	11.17	11.35	10.99	11.19
1475	NASDAQ	CONN	Mon, Oct 5, 2009	10.81	11.13	10.69	11.12
1474	NASDAQ	CONN	Fri, Oct 2, 2009	10.85	10.92	10.70	10.79
1473	NASDAQ	CONN	Thu, Oct 1, 2009	11.21	11.32	10.93	10.99
1472	NASDAQ	CONN	Wed, Sep 30, 2009	11.33	11.33	11.08	11.29
1471	NASDAQ	CONN	Tue, Sep 29, 2009	11.35	11.50	11.20	11.28
1470	NASDAQ	CONN	Mon, Sep 28, 2009	11.34	11.41	11.20	11.32
1469	NASDAQ	CONN	Fri, Sep 25, 2009	11.03	11.34	11.03	11.29
1468	NASDAQ	CONN	Thu, Sep 24, 2009	11.25	11.25	10.98	11.09
1467	NASDAQ	CONN	Wed, Sep 23, 2009	11.37	11.43	11.22	11.22
1466	NASDAQ	CONN	Tue, Sep 22, 2009	11.75	11.75	11.13	11.32
1465	NASDAQ	CONN	Mon, Sep 21, 2009	11.70	11.89	11.42	11.57
1464	NASDAQ	CONN	Fri, Sep 18, 2009	11.86	11.92	11.59	11.75
1463	NASDAQ	CONN	Thu, Sep 17, 2009	11.64	11.90	11.57	11.85
1462	NASDAQ	CONN	Wed, Sep 16, 2009	11.20	11.63	11.15	11.62
1461	NASDAQ	CONN	Tue, Sep 15, 2009	11.40	11.40	10.90	11.13
1460	NASDAQ	CONN	Mon, Sep 14, 2009	11.85	11.85	11.34	11.39
1459	NASDAQ	CONN	Fri, Sep 11, 2009	11.36	12.00	11.22	11.90
1458	NASDAQ	CONN	Thu, Sep 10, 2009	11.32	11.76	11.17	11.38
1457	NASDAQ	CONN	Wed, Sep 9, 2009	11.49	11.74	11.27	11.37
1456	NASDAQ	CONN	Tue, Sep 8, 2009	11.30	11.84	11.25	11.44
1455	NASDAQ	CONN	Fri, Sep 4, 2009	10.76	11.36	10.57	11.24
1454	NASDAQ	CONN	Thu, Sep 3, 2009	10.51	11.01	10.11	10.75
1453	NASDAQ	CONN	Wed, Sep 2, 2009	11.01	11.03	10.39	10.43
1452	NASDAQ	CONN	Tue, Sep 1, 2009	11.20	11.86	10.76	10.97
1451	NASDAQ	CONN	Mon, Aug 31, 2009	11.93	12.00	11.20	11.31
1450	NASDAQ	CONN	Fri, Aug 28, 2009	12.45	12.45	11.90	12.01
1449	NASDAQ	CONN	Thu, Aug 27, 2009	11.89	12.43	11.00	12.39
1448	NASDAQ	CONN	Wed, Aug 26, 2009	12.88	13.18	12.66	13.18
1447	NASDAQ	CONN	Tue, Aug 25, 2009	12.93	13.12	12.72	12.83
1446	NASDAQ	CONN	Mon, Aug 24, 2009	13.44	13.58	12.85	12.94
1445	NASDAQ	CONN	Fri, Aug 21, 2009	13.15	13.65	12.87	13.39
1444	NASDAQ	CONN	Thu, Aug 20, 2009	13.10	13.14	12.63	12.99
1443	NASDAQ	CONN	Wed, Aug 19, 2009	12.60	13.56	12.54	13.17
1442	NASDAQ	CONN	Tue, Aug 18, 2009	12.99	12.99	12.55	12.80
1441	NASDAQ	CONN	Mon, Aug 17, 2009	12.70	13.19	12.47	12.63
1440	NASDAQ	CONN	Fri, Aug 14, 2009	13.54	14.06	12.92	12.95
1439	NASDAQ	CONN	Thu, Aug 13, 2009	13.55	13.91	13.24	13.55
1438	NASDAQ	CONN	Wed, Aug 12, 2009	13.80	13.96	13.44	13.51
1437	NASDAQ	CONN	Tue, Aug 11, 2009	14.76	14.95	13.19	13.82
1436	NASDAQ	CONN	Mon, Aug 10, 2009	14.96	15.19	14.45	14.88
1435	NASDAQ	CONN	Fri, Aug 7, 2009	13.73	15.00	13.73	14.90
1434	NASDAQ	CONN	Thu, Aug 6, 2009	13.34	13.92	13.34	13.55
1433	NASDAQ	CONN	Wed, Aug 5, 2009	13.27	13.50	13.20	13.44
1432	NASDAQ	CONN	Tue, Aug 4, 2009	13.02	13.55	12.91	13.33
1431	NASDAQ	CONN	Mon, Aug 3, 2009	12.91	13.13	12.72	13.09
1430	NASDAQ	CONN	Fri, Jul 31, 2009	12.48	12.91	12.35	12.61
1429	NASDAQ	CONN	Thu, Jul 30, 2009	12.59	12.78	12.29	12.57
1428	NASDAQ	CONN	Wed, Jul 29, 2009	12.45	12.59	12.23	12.43
1427	NASDAQ	CONN	Tue, Jul 28, 2009	12.62	13.01	12.60	12.69
1426	NASDAQ	CONN	Mon, Jul 27, 2009	13.03	13.16	12.33	12.75
1425	NASDAQ	CONN	Fri, Jul 24, 2009	12.66	13.08	12.58	13.03
1424	NASDAQ	CONN	Thu, Jul 23, 2009	12.44	13.06	12.30	12.94
1423	NASDAQ	CONN	Wed, Jul 22, 2009	12.85	13.27	12.23	12.51
1422	NASDAQ	CONN	Tue, Jul 21, 2009	12.75	13.14	12.55	13.00
1421	NASDAQ	CONN	Mon, Jul 20, 2009	13.16	13.16	12.77	12.94
1420	NASDAQ	CONN	Fri, Jul 17, 2009	13.00	13.18	12.61	13.05
1419	NASDAQ	CONN	Thu, Jul 16, 2009	12.59	13.01	12.46	12.96
1418	NASDAQ	CONN	Wed, Jul 15, 2009	12.22	12.85	12.04	12.75
1417	NASDAQ	CONN	Tue, Jul 14, 2009	11.65	12.33	11.50	12.11
1416	NASDAQ	CONN	Mon, Jul 13, 2009	11.83	11.85	11.38	11.74
1415	NASDAQ	CONN	Fri, Jul 10, 2009	11.69	11.93	11.57	11.88
1414	NASDAQ	CONN	Thu, Jul 9, 2009	11.98	11.98	11.56	11.70
1413	NASDAQ	CONN	Wed, Jul 8, 2009	12.05	12.14	11.51	11.73
1412	NASDAQ	CONN	Tue, Jul 7, 2009	12.34	12.40	11.30	11.96
1411	NASDAQ	CONN	Mon, Jul 6, 2009	12.07	12.87	11.65	12.40
1410	NASDAQ	CONN	Thu, Jul 2, 2009	12.67	12.69	11.74	12.08
1409	NASDAQ	CONN	Wed, Jul 1, 2009	12.66	13.06	12.43	12.93
1408	NASDAQ	CONN	Tue, Jun 30, 2009	12.52	12.70	12.22	12.50
1407	NASDAQ	CONN	Mon, Jun 29, 2009	12.35	12.63	12.11	12.32
1406	NASDAQ	CONN	Fri, Jun 26, 2009	11.96	12.47	11.61	12.35
1405	NASDAQ	CONN	Thu, Jun 25, 2009	12.16	12.22	11.60	11.97
1404	NASDAQ	CONN	Wed, Jun 24, 2009	12.47	12.78	11.99	12.19
1403	NASDAQ	CONN	Tue, Jun 23, 2009	12.33	12.93	12.25	12.30
1402	NASDAQ	CONN	Mon, Jun 22, 2009	12.47	12.61	12.16	12.18
1401	NASDAQ	CONN	Fri, Jun 19, 2009	13.03	13.17	12.44	12.62
1400	NASDAQ	CONN	Thu, Jun 18, 2009	12.78	12.97	12.37	12.93
1399	NASDAQ	CONN	Wed, Jun 17, 2009	12.46	12.95	12.10	12.75
1398	NASDAQ	CONN	Tue, Jun 16, 2009	13.08	13.29	12.33	12.49
1397	NASDAQ	CONN	Mon, Jun 15, 2009	13.53	13.53	12.56	13.13
1396	NASDAQ	CONN	Fri, Jun 12, 2009	13.54	13.89	13.22	13.66
1395	NASDAQ	CONN	Thu, Jun 11, 2009	13.72	14.39	13.48	13.75
1394	NASDAQ	CONN	Wed, Jun 10, 2009	14.25	14.25	13.25	13.72
1393	NASDAQ	CONN	Tue, Jun 9, 2009	13.94	14.50	13.83	14.12
1392	NASDAQ	CONN	Mon, Jun 8, 2009	14.44	14.44	13.07	13.83
1391	NASDAQ	CONN	Fri, Jun 5, 2009	13.26	14.72	13.26	14.59
1390	NASDAQ	CONN	Thu, Jun 4, 2009	11.89	13.28	11.50	13.22
1389	NASDAQ	CONN	Wed, Jun 3, 2009	10.35	10.60	9.85	10.58
1388	NASDAQ	CONN	Tue, Jun 2, 2009	10.19	10.41	10.01	10.21
1387	NASDAQ	CONN	Mon, Jun 1, 2009	10.15	10.30	9.84	10.17
1386	NASDAQ	CONN	Fri, May 29, 2009	11.05	11.12	9.84	9.97
1385	NASDAQ	CONN	Thu, May 28, 2009	11.85	11.99	11.00	11.15
1384	NASDAQ	CONN	Wed, May 27, 2009	11.63	12.84	11.49	11.81
1383	NASDAQ	CONN	Tue, May 26, 2009	11.00	11.89	10.91	11.65
1382	NASDAQ	CONN	Fri, May 22, 2009	11.08	11.51	10.96	11.01
1381	NASDAQ	CONN	Thu, May 21, 2009	11.00	11.14	10.55	11.04
1380	NASDAQ	CONN	Wed, May 20, 2009	10.93	11.31	10.92	11.05
1379	NASDAQ	CONN	Tue, May 19, 2009	11.24	11.34	10.77	10.88
1378	NASDAQ	CONN	Mon, May 18, 2009	11.22	11.90	11.07	11.19
1377	NASDAQ	CONN	Fri, May 15, 2009	11.49	11.77	10.82	11.02
1376	NASDAQ	CONN	Thu, May 14, 2009	11.92	12.35	11.39	11.49
1375	NASDAQ	CONN	Wed, May 13, 2009	12.52	12.76	11.83	11.99
1374	NASDAQ	CONN	Tue, May 12, 2009	12.75	12.96	12.60	12.81
1373	NASDAQ	CONN	Mon, May 11, 2009	12.31	13.32	12.31	12.73
1372	NASDAQ	CONN	Fri, May 8, 2009	11.99	12.29	11.80	12.19
1371	NASDAQ	CONN	Thu, May 7, 2009	14.25	14.50	11.56	11.73
1370	NASDAQ	CONN	Wed, May 6, 2009	15.03	15.20	14.10	14.21
1369	NASDAQ	CONN	Tue, May 5, 2009	15.91	15.91	14.53	14.82
1368	NASDAQ	CONN	Mon, May 4, 2009	15.77	16.10	15.53	16.08
1367	NASDAQ	CONN	Fri, May 1, 2009	16.35	16.38	15.51	15.68
1366	NASDAQ	CONN	Thu, Apr 30, 2009	16.30	16.57	16.08	16.44
1365	NASDAQ	CONN	Wed, Apr 29, 2009	15.95	16.44	15.67	16.19
1364	NASDAQ	CONN	Tue, Apr 28, 2009	15.56	16.21	15.29	15.84
1363	NASDAQ	CONN	Mon, Apr 27, 2009	15.75	16.31	15.27	15.73
1362	NASDAQ	CONN	Fri, Apr 24, 2009	15.39	16.00	15.05	15.83
1361	NASDAQ	CONN	Thu, Apr 23, 2009	15.64	15.84	14.96	15.30
1360	NASDAQ	CONN	Wed, Apr 22, 2009	15.18	16.17	15.01	15.70
1359	NASDAQ	CONN	Tue, Apr 21, 2009	14.70	15.55	14.70	15.43
1358	NASDAQ	CONN	Mon, Apr 20, 2009	15.64	15.75	14.57	14.69
1357	NASDAQ	CONN	Fri, Apr 17, 2009	15.08	16.03	14.74	15.60
1356	NASDAQ	CONN	Thu, Apr 16, 2009	14.77	15.00	14.46	15.00
1355	NASDAQ	CONN	Wed, Apr 15, 2009	14.66	15.00	14.22	14.65
1354	NASDAQ	CONN	Tue, Apr 14, 2009	15.04	15.49	14.61	14.82
1353	NASDAQ	CONN	Mon, Apr 13, 2009	15.41	15.52	14.87	15.25
1352	NASDAQ	CONN	Thu, Apr 9, 2009	15.59	15.94	15.30	15.65
1351	NASDAQ	CONN	Wed, Apr 8, 2009	14.78	15.52	14.75	15.16
1350	NASDAQ	CONN	Tue, Apr 7, 2009	15.08	15.30	14.62	14.75
1349	NASDAQ	CONN	Mon, Apr 6, 2009	15.63	15.92	14.84	15.37
1348	NASDAQ	CONN	Fri, Apr 3, 2009	15.41	15.99	15.11	15.69
1347	NASDAQ	CONN	Thu, Apr 2, 2009	14.50	15.83	14.45	15.40
1346	NASDAQ	CONN	Wed, Apr 1, 2009	13.79	14.13	13.13	14.08
1345	NASDAQ	CONN	Tue, Mar 31, 2009	14.20	14.74	13.58	14.04
1344	NASDAQ	CONN	Mon, Mar 30, 2009	13.33	14.20	12.68	13.71
1343	NASDAQ	CONN	Fri, Mar 27, 2009	14.47	14.98	13.80	13.80
1342	NASDAQ	CONN	Thu, Mar 26, 2009	16.60	17.67	13.16	14.57
1341	NASDAQ	CONN	Wed, Mar 25, 2009	14.08	15.07	13.94	14.57
1340	NASDAQ	CONN	Tue, Mar 24, 2009	13.18	14.29	13.18	14.05
1339	NASDAQ	CONN	Mon, Mar 23, 2009	13.52	14.25	13.08	13.34
1338	NASDAQ	CONN	Fri, Mar 20, 2009	13.74	13.90	13.02	13.04
1337	NASDAQ	CONN	Thu, Mar 19, 2009	13.86	13.95	13.52	13.59
1336	NASDAQ	CONN	Wed, Mar 18, 2009	13.45	13.75	13.18	13.75
1335	NASDAQ	CONN	Tue, Mar 17, 2009	13.09	13.57	12.43	13.48
1334	NASDAQ	CONN	Mon, Mar 16, 2009	13.29	13.29	12.58	12.66
1333	NASDAQ	CONN	Fri, Mar 13, 2009	12.93	13.59	12.89	13.05
1332	NASDAQ	CONN	Thu, Mar 12, 2009	12.31	12.84	12.04	12.80
1331	NASDAQ	CONN	Wed, Mar 11, 2009	11.61	12.95	11.61	12.24
1330	NASDAQ	CONN	Tue, Mar 10, 2009	11.10	12.25	10.77	11.49
1329	NASDAQ	CONN	Mon, Mar 9, 2009	11.27	11.77	10.75	10.76
1328	NASDAQ	CONN	Fri, Mar 6, 2009	11.59	12.00	11.06	11.35
1327	NASDAQ	CONN	Thu, Mar 5, 2009	12.14	12.19	11.00	11.40
1326	NASDAQ	CONN	Wed, Mar 4, 2009	12.33	12.76	12.26	12.45
1325	NASDAQ	CONN	Tue, Mar 3, 2009	12.03	12.25	11.58	12.04
1324	NASDAQ	CONN	Mon, Mar 2, 2009	12.02	12.15	11.67	11.83
1323	NASDAQ	CONN	Fri, Feb 27, 2009	11.56	12.40	11.50	12.30
1322	NASDAQ	CONN	Thu, Feb 26, 2009	11.67	12.14	11.60	11.80
1321	NASDAQ	CONN	Wed, Feb 25, 2009	12.03	12.06	11.28	11.53
1320	NASDAQ	CONN	Tue, Feb 24, 2009	11.49	12.47	11.23	12.08
1319	NASDAQ	CONN	Mon, Feb 23, 2009	11.99	11.99	11.23	11.34
1318	NASDAQ	CONN	Fri, Feb 20, 2009	13.10	13.56	11.64	11.92
1317	NASDAQ	CONN	Thu, Feb 19, 2009	15.74	15.74	13.06	13.31
1316	NASDAQ	CONN	Wed, Feb 18, 2009	14.32	14.45	13.65	14.05
1315	NASDAQ	CONN	Tue, Feb 17, 2009	13.85	14.15	13.00	14.07
1314	NASDAQ	CONN	Fri, Feb 13, 2009	14.15	14.90	14.07	14.35
1313	NASDAQ	CONN	Thu, Feb 12, 2009	13.50	14.22	13.22	14.09
1312	NASDAQ	CONN	Wed, Feb 11, 2009	14.01	14.01	13.25	13.75
1311	NASDAQ	CONN	Tue, Feb 10, 2009	13.82	14.21	13.50	13.89
1310	NASDAQ	CONN	Mon, Feb 9, 2009	13.75	14.29	13.42	13.89
1309	NASDAQ	CONN	Fri, Feb 6, 2009	12.86	14.15	12.86	13.95
1308	NASDAQ	CONN	Thu, Feb 5, 2009	12.05	13.03	12.05	13.00
1307	NASDAQ	CONN	Wed, Feb 4, 2009	12.26	12.37	11.48	11.52
1306	NASDAQ	CONN	Tue, Feb 3, 2009	12.34	12.34	11.40	12.11
1305	NASDAQ	CONN	Mon, Feb 2, 2009	12.10	12.50	11.94	12.23
1304	NASDAQ	CONN	Fri, Jan 30, 2009	12.10	12.30	11.77	12.16
1303	NASDAQ	CONN	Thu, Jan 29, 2009	12.36	12.68	11.83	11.83
1302	NASDAQ	CONN	Wed, Jan 28, 2009	12.25	13.11	12.25	12.59
1301	NASDAQ	CONN	Tue, Jan 27, 2009	11.98	12.23	11.65	12.06
1300	NASDAQ	CONN	Mon, Jan 26, 2009	12.10	12.33	11.38	11.75
1299	NASDAQ	CONN	Fri, Jan 23, 2009	12.10	12.51	11.87	12.01
1298	NASDAQ	CONN	Thu, Jan 22, 2009	12.00	12.80	12.00	12.42
1297	NASDAQ	CONN	Wed, Jan 21, 2009	12.10	12.36	12.00	12.30
1296	NASDAQ	CONN	Tue, Jan 20, 2009	11.93	12.54	11.24	12.00
1295	NASDAQ	CONN	Fri, Jan 16, 2009	11.33	12.36	10.55	12.16
1294	NASDAQ	CONN	Thu, Jan 15, 2009	11.00	11.36	10.51	10.99
1293	NASDAQ	CONN	Wed, Jan 14, 2009	11.42	11.42	10.73	11.00
1292	NASDAQ	CONN	Tue, Jan 13, 2009	11.36	12.19	11.13	11.69
1291	NASDAQ	CONN	Mon, Jan 12, 2009	11.00	11.46	10.92	11.36
1290	NASDAQ	CONN	Fri, Jan 9, 2009	11.53	12.00	10.65	11.03
1289	NASDAQ	CONN	Thu, Jan 8, 2009	10.93	11.99	9.82	11.63
1288	NASDAQ	CONN	Wed, Jan 7, 2009	10.07	10.18	9.59	9.75
1287	NASDAQ	CONN	Tue, Jan 6, 2009	10.29	10.34	9.90	10.23
1286	NASDAQ	CONN	Mon, Jan 5, 2009	9.40	10.24	9.08	10.21
1285	NASDAQ	CONN	Fri, Jan 2, 2009	8.55	9.41	8.50	9.38
1284	NASDAQ	CONN	Wed, Dec 31, 2008	7.55	8.62	7.10	8.48
1283	NASDAQ	CONN	Tue, Dec 30, 2008	7.03	7.90	7.03	7.52
1282	NASDAQ	CONN	Mon, Dec 29, 2008	7.48	7.53	6.74	6.96
1281	NASDAQ	CONN	Fri, Dec 26, 2008	7.56	7.79	7.35	7.48
1280	NASDAQ	CONN	Wed, Dec 24, 2008	7.76	7.76	7.44	7.52
1279	NASDAQ	CONN	Tue, Dec 23, 2008	7.82	8.19	7.54	7.72
1278	NASDAQ	CONN	Mon, Dec 22, 2008	7.94	8.07	7.07	7.80
1277	NASDAQ	CONN	Fri, Dec 19, 2008	8.76	8.76	7.55	7.94
1276	NASDAQ	CONN	Thu, Dec 18, 2008	8.65	8.84	8.37	8.49
1275	NASDAQ	CONN	Wed, Dec 17, 2008	8.63	8.71	8.12	8.68
1274	NASDAQ	CONN	Tue, Dec 16, 2008	8.31	8.98	8.05	8.75
1273	NASDAQ	CONN	Mon, Dec 15, 2008	8.98	8.98	8.05	8.18
1272	NASDAQ	CONN	Fri, Dec 12, 2008	8.05	9.00	7.41	8.98
1271	NASDAQ	CONN	Thu, Dec 11, 2008	8.28	8.70	7.78	8.25
1270	NASDAQ	CONN	Wed, Dec 10, 2008	8.07	9.04	7.74	8.44
1269	NASDAQ	CONN	Tue, Dec 9, 2008	8.29	8.39	7.25	8.01
1268	NASDAQ	CONN	Mon, Dec 8, 2008	7.53	8.29	7.42	8.04
1267	NASDAQ	CONN	Fri, Dec 5, 2008	6.44	7.47	6.34	7.38
1266	NASDAQ	CONN	Thu, Dec 4, 2008	5.65	6.93	5.65	6.56
1265	NASDAQ	CONN	Wed, Dec 3, 2008	5.45	5.71	5.21	5.53
1264	NASDAQ	CONN	Tue, Dec 2, 2008	5.85	5.97	5.34	5.60
1263	NASDAQ	CONN	Mon, Dec 1, 2008	5.95	5.95	4.64	5.13
1262	NASDAQ	CONN	Fri, Nov 28, 2008	6.25	6.75	5.92	6.16
1261	NASDAQ	CONN	Wed, Nov 26, 2008	5.78	6.57	5.06	6.22
1260	NASDAQ	CONN	Tue, Nov 25, 2008	6.39	7.04	5.69	6.33
1259	NASDAQ	CONN	Mon, Nov 24, 2008	5.99	6.76	5.94	6.32
1258	NASDAQ	CONN	Fri, Nov 21, 2008	6.95	6.95	5.69	5.90
1257	NASDAQ	CONN	Thu, Nov 20, 2008	7.31	7.57	6.61	6.72
1256	NASDAQ	CONN	Wed, Nov 19, 2008	8.61	9.35	7.31	7.36
1255	NASDAQ	CONN	Tue, Nov 18, 2008	8.25	8.80	8.05	8.56
1254	NASDAQ	CONN	Mon, Nov 17, 2008	8.32	8.50	8.03	8.20
1253	NASDAQ	CONN	Fri, Nov 14, 2008	9.49	9.49	8.32	8.37
1252	NASDAQ	CONN	Thu, Nov 13, 2008	8.39	9.66	8.26	9.63
1251	NASDAQ	CONN	Wed, Nov 12, 2008	9.27	9.95	8.18	8.32
1250	NASDAQ	CONN	Tue, Nov 11, 2008	9.54	10.35	8.96	9.47
1249	NASDAQ	CONN	Mon, Nov 10, 2008	11.56	11.65	9.52	9.64
1248	NASDAQ	CONN	Fri, Nov 7, 2008	11.97	11.97	10.63	11.33
1247	NASDAQ	CONN	Thu, Nov 6, 2008	10.98	12.73	10.94	11.85
1246	NASDAQ	CONN	Wed, Nov 5, 2008	12.38	12.95	10.73	10.77
1245	NASDAQ	CONN	Tue, Nov 4, 2008	12.94	13.14	12.34	12.50
1244	NASDAQ	CONN	Mon, Nov 3, 2008	13.54	13.66	12.67	13.01
1243	NASDAQ	CONN	Fri, Oct 31, 2008	13.05	13.65	12.56	13.55
1242	NASDAQ	CONN	Thu, Oct 30, 2008	11.88	13.19	11.73	13.13
1241	NASDAQ	CONN	Wed, Oct 29, 2008	12.09	12.14	11.03	11.56
1240	NASDAQ	CONN	Tue, Oct 28, 2008	11.03	12.32	10.49	12.06
1239	NASDAQ	CONN	Mon, Oct 27, 2008	11.63	11.73	10.80	10.80
1238	NASDAQ	CONN	Fri, Oct 24, 2008	11.25	12.81	11.25	11.55
1237	NASDAQ	CONN	Thu, Oct 23, 2008	11.81	11.97	10.95	11.91
1236	NASDAQ	CONN	Wed, Oct 22, 2008	13.29	13.59	11.46	11.69
1235	NASDAQ	CONN	Tue, Oct 21, 2008	13.38	14.86	13.38	13.58
1234	NASDAQ	CONN	Mon, Oct 20, 2008	13.45	13.81	13.16	13.56
1233	NASDAQ	CONN	Fri, Oct 17, 2008	12.65	13.81	12.54	13.37
1232	NASDAQ	CONN	Thu, Oct 16, 2008	12.47	13.39	12.00	13.02
1231	NASDAQ	CONN	Wed, Oct 15, 2008	12.32	13.70	12.25	12.33
1230	NASDAQ	CONN	Tue, Oct 14, 2008	14.03	14.10	13.00	13.23
1229	NASDAQ	CONN	Mon, Oct 13, 2008	13.99	14.11	12.77	13.80
1228	NASDAQ	CONN	Fri, Oct 10, 2008	11.84	13.72	11.32	13.31
1227	NASDAQ	CONN	Thu, Oct 9, 2008	13.33	13.89	11.90	12.02
1226	NASDAQ	CONN	Wed, Oct 8, 2008	12.99	13.74	12.64	13.05
1225	NASDAQ	CONN	Tue, Oct 7, 2008	15.01	15.47	12.95	12.95
1224	NASDAQ	CONN	Mon, Oct 6, 2008	14.54	14.74	13.14	14.47
1223	NASDAQ	CONN	Fri, Oct 3, 2008	17.59	18.70	14.32	14.78
1222	NASDAQ	CONN	Thu, Oct 2, 2008	18.46	19.41	17.60	17.92
1221	NASDAQ	CONN	Wed, Oct 1, 2008	18.56	19.08	18.15	18.44
1220	NASDAQ	CONN	Tue, Sep 30, 2008	19.14	19.50	18.02	18.71
1219	NASDAQ	CONN	Mon, Sep 29, 2008	20.35	21.09	18.07	18.69
1218	NASDAQ	CONN	Fri, Sep 26, 2008	20.55	21.42	20.14	20.61
1217	NASDAQ	CONN	Thu, Sep 25, 2008	20.60	21.83	20.32	20.98
1216	NASDAQ	CONN	Wed, Sep 24, 2008	21.59	21.94	20.30	20.62
1215	NASDAQ	CONN	Tue, Sep 23, 2008	22.40	22.40	20.19	21.65
1214	NASDAQ	CONN	Mon, Sep 22, 2008	23.10	24.10	21.29	22.42
1213	NASDAQ	CONN	Fri, Sep 19, 2008	24.00	25.00	21.49	23.10
1212	NASDAQ	CONN	Thu, Sep 18, 2008	23.30	25.27	21.46	23.30
1211	NASDAQ	CONN	Wed, Sep 17, 2008	21.33	23.46	20.66	23.30
1210	NASDAQ	CONN	Tue, Sep 16, 2008	20.25	21.65	19.50	21.53
1209	NASDAQ	CONN	Mon, Sep 15, 2008	21.76	21.94	20.59	21.03
1208	NASDAQ	CONN	Fri, Sep 12, 2008	21.27	21.88	21.02	21.78
1207	NASDAQ	CONN	Thu, Sep 11, 2008	19.52	21.78	19.52	21.34
1206	NASDAQ	CONN	Wed, Sep 10, 2008	19.68	20.34	18.89	19.84
1205	NASDAQ	CONN	Tue, Sep 9, 2008	20.75	22.20	19.35	19.46
1204	NASDAQ	CONN	Mon, Sep 8, 2008	19.83	20.66	19.44	20.66
1203	NASDAQ	CONN	Fri, Sep 5, 2008	19.25	19.60	18.17	19.42
1202	NASDAQ	CONN	Thu, Sep 4, 2008	19.23	19.95	19.06	19.47
1201	NASDAQ	CONN	Wed, Sep 3, 2008	19.42	19.54	18.01	19.40
1200	NASDAQ	CONN	Tue, Sep 2, 2008	19.79	19.99	19.01	19.50
1199	NASDAQ	CONN	Fri, Aug 29, 2008	19.20	19.81	18.77	19.12
1198	NASDAQ	CONN	Thu, Aug 28, 2008	18.40	19.59	17.60	19.43
1197	NASDAQ	CONN	Wed, Aug 27, 2008	17.47	17.99	17.11	17.97
1196	NASDAQ	CONN	Tue, Aug 26, 2008	16.50	17.71	16.27	17.35
1195	NASDAQ	CONN	Mon, Aug 25, 2008	16.44	16.72	16.14	16.62
1194	NASDAQ	CONN	Fri, Aug 22, 2008	16.67	16.92	16.13	16.66
1193	NASDAQ	CONN	Thu, Aug 21, 2008	16.28	16.69	16.06	16.54
1192	NASDAQ	CONN	Wed, Aug 20, 2008	16.56	16.80	16.03	16.48
1191	NASDAQ	CONN	Tue, Aug 19, 2008	16.19	16.74	16.00	16.52
1190	NASDAQ	CONN	Mon, Aug 18, 2008	16.84	16.84	15.75	16.36
1189	NASDAQ	CONN	Fri, Aug 15, 2008	16.73	17.43	16.05	16.79
1188	NASDAQ	CONN	Thu, Aug 14, 2008	16.22	16.54	15.93	16.42
1187	NASDAQ	CONN	Wed, Aug 13, 2008	16.37	16.62	15.86	16.57
1186	NASDAQ	CONN	Tue, Aug 12, 2008	17.11	17.23	16.14	16.22
1185	NASDAQ	CONN	Mon, Aug 11, 2008	15.54	17.48	15.54	17.25
1184	NASDAQ	CONN	Fri, Aug 8, 2008	14.70	16.20	14.62	15.55
1183	NASDAQ	CONN	Thu, Aug 7, 2008	15.08	16.31	14.67	14.67
1182	NASDAQ	CONN	Wed, Aug 6, 2008	15.26	15.61	14.66	15.41
1181	NASDAQ	CONN	Tue, Aug 5, 2008	15.41	15.85	14.99	15.27
1180	NASDAQ	CONN	Mon, Aug 4, 2008	15.60	15.89	15.01	15.14
1179	NASDAQ	CONN	Fri, Aug 1, 2008	14.80	16.10	14.80	15.69
1178	NASDAQ	CONN	Thu, Jul 31, 2008	14.70	15.87	14.58	15.70
1177	NASDAQ	CONN	Wed, Jul 30, 2008	15.59	15.59	14.35	14.69
1176	NASDAQ	CONN	Tue, Jul 29, 2008	14.91	15.74	14.91	15.28
1175	NASDAQ	CONN	Mon, Jul 28, 2008	16.97	17.01	14.92	14.93
1174	NASDAQ	CONN	Fri, Jul 25, 2008	17.17	17.30	16.75	17.05
1173	NASDAQ	CONN	Thu, Jul 24, 2008	17.49	17.49	16.11	16.84
1172	NASDAQ	CONN	Wed, Jul 23, 2008	17.19	17.53	16.82	17.22
1171	NASDAQ	CONN	Tue, Jul 22, 2008	16.30	17.79	16.30	17.15
1170	NASDAQ	CONN	Mon, Jul 21, 2008	17.54	18.29	16.58	16.69
1169	NASDAQ	CONN	Fri, Jul 18, 2008	17.04	17.66	16.02	17.47
1168	NASDAQ	CONN	Thu, Jul 17, 2008	15.39	16.88	15.27	16.87
1167	NASDAQ	CONN	Wed, Jul 16, 2008	14.48	15.93	14.48	15.38
1166	NASDAQ	CONN	Tue, Jul 15, 2008	14.35	15.01	13.90	14.42
1165	NASDAQ	CONN	Mon, Jul 14, 2008	14.50	14.50	13.65	14.35
1164	NASDAQ	CONN	Fri, Jul 11, 2008	14.09	14.76	13.64	14.35
1163	NASDAQ	CONN	Thu, Jul 10, 2008	15.59	15.59	14.01	14.19
1162	NASDAQ	CONN	Wed, Jul 9, 2008	14.73	15.59	14.58	14.69
1161	NASDAQ	CONN	Tue, Jul 8, 2008	14.78	14.80	14.19	14.70
1160	NASDAQ	CONN	Mon, Jul 7, 2008	15.23	16.00	14.50	14.73
1159	NASDAQ	CONN	Thu, Jul 3, 2008	14.85	15.99	14.47	15.10
1158	NASDAQ	CONN	Wed, Jul 2, 2008	15.09	15.43	14.23	14.50
1157	NASDAQ	CONN	Tue, Jul 1, 2008	15.93	15.93	14.58	15.13
1156	NASDAQ	CONN	Mon, Jun 30, 2008	16.71	16.97	15.90	16.07
1155	NASDAQ	CONN	Fri, Jun 27, 2008	16.58	17.59	15.75	16.75
1154	NASDAQ	CONN	Thu, Jun 26, 2008	17.18	17.99	16.53	16.59
1153	NASDAQ	CONN	Wed, Jun 25, 2008	16.75	17.70	16.69	17.36
1152	NASDAQ	CONN	Tue, Jun 24, 2008	16.72	17.53	16.61	16.75
1151	NASDAQ	CONN	Mon, Jun 23, 2008	17.81	17.87	16.77	16.78
1150	NASDAQ	CONN	Fri, Jun 20, 2008	18.29	18.33	17.36	17.70
1149	NASDAQ	CONN	Thu, Jun 19, 2008	17.22	18.35	16.75	18.34
1148	NASDAQ	CONN	Wed, Jun 18, 2008	17.77	17.95	17.28	17.30
1147	NASDAQ	CONN	Tue, Jun 17, 2008	18.50	18.68	17.24	17.97
1146	NASDAQ	CONN	Mon, Jun 16, 2008	17.30	18.60	17.02	18.50
1145	NASDAQ	CONN	Fri, Jun 13, 2008	16.59	18.11	16.35	17.40
1144	NASDAQ	CONN	Thu, Jun 12, 2008	16.61	16.97	16.22	16.39
1143	NASDAQ	CONN	Wed, Jun 11, 2008	16.36	16.56	15.80	16.39
1142	NASDAQ	CONN	Tue, Jun 10, 2008	16.64	16.64	16.02	16.43
1141	NASDAQ	CONN	Mon, Jun 9, 2008	16.68	17.11	16.42	16.70
1140	NASDAQ	CONN	Fri, Jun 6, 2008	18.52	18.52	16.56	16.60
1139	NASDAQ	CONN	Thu, Jun 5, 2008	17.60	18.87	17.24	18.68
1138	NASDAQ	CONN	Wed, Jun 4, 2008	18.32	19.00	17.42	17.60
1137	NASDAQ	CONN	Tue, Jun 3, 2008	17.22	17.49	16.70	16.93
1136	NASDAQ	CONN	Mon, Jun 2, 2008	17.17	17.19	16.80	17.01
1135	NASDAQ	CONN	Fri, May 30, 2008	17.53	17.53	16.00	17.27
1134	NASDAQ	CONN	Thu, May 29, 2008	16.85	17.62	16.11	17.53
1133	NASDAQ	CONN	Wed, May 28, 2008	17.07	17.09	16.65	16.93
1132	NASDAQ	CONN	Tue, May 27, 2008	17.22	17.28	16.89	17.03
1131	NASDAQ	CONN	Fri, May 23, 2008	17.29	17.48	16.83	17.24
1130	NASDAQ	CONN	Thu, May 22, 2008	17.66	17.66	17.23	17.42
1129	NASDAQ	CONN	Wed, May 21, 2008	18.00	18.03	17.45	17.65
1128	NASDAQ	CONN	Tue, May 20, 2008	17.86	18.12	17.54	17.95
1127	NASDAQ	CONN	Mon, May 19, 2008	18.24	18.27	17.79	17.90
1126	NASDAQ	CONN	Fri, May 16, 2008	18.50	18.50	17.55	18.24
1125	NASDAQ	CONN	Thu, May 15, 2008	18.19	18.49	17.50	18.42
1124	NASDAQ	CONN	Wed, May 14, 2008	17.92	18.43	17.73	18.22
1123	NASDAQ	CONN	Tue, May 13, 2008	18.13	18.13	17.65	17.86
1122	NASDAQ	CONN	Mon, May 12, 2008	17.91	18.21	17.34	18.07
1121	NASDAQ	CONN	Fri, May 9, 2008	16.74	17.87	16.62	17.81
1120	NASDAQ	CONN	Thu, May 8, 2008	17.50	17.50	16.50	16.88
1119	NASDAQ	CONN	Wed, May 7, 2008	17.85	18.24	17.36	17.50
1118	NASDAQ	CONN	Tue, May 6, 2008	17.25	18.00	17.08	17.76
1117	NASDAQ	CONN	Mon, May 5, 2008	17.64	18.18	17.07	18.16
1116	NASDAQ	CONN	Fri, May 2, 2008	18.50	18.80	17.19	17.40
1115	NASDAQ	CONN	Thu, May 1, 2008	17.94	18.82	17.37	18.30
1114	NASDAQ	CONN	Wed, Apr 30, 2008	17.13	17.71	16.73	17.63
1113	NASDAQ	CONN	Tue, Apr 29, 2008	17.25	17.25	16.68	17.09
1112	NASDAQ	CONN	Mon, Apr 28, 2008	16.47	17.52	16.09	17.23
1111	NASDAQ	CONN	Fri, Apr 25, 2008	16.00	16.48	15.82	16.46
1110	NASDAQ	CONN	Thu, Apr 24, 2008	16.17	16.52	15.97	16.30
1109	NASDAQ	CONN	Wed, Apr 23, 2008	16.73	16.73	15.82	16.13
1108	NASDAQ	CONN	Tue, Apr 22, 2008	16.79	17.14	16.41	16.65
1107	NASDAQ	CONN	Mon, Apr 21, 2008	16.71	17.05	16.50	17.00
1106	NASDAQ	CONN	Fri, Apr 18, 2008	17.04	17.15	16.60	16.88
1105	NASDAQ	CONN	Thu, Apr 17, 2008	16.85	17.15	16.63	16.66
1104	NASDAQ	CONN	Wed, Apr 16, 2008	16.79	17.90	16.55	16.96
1103	NASDAQ	CONN	Tue, Apr 15, 2008	16.55	16.71	16.30	16.59
1102	NASDAQ	CONN	Mon, Apr 14, 2008	16.32	17.21	16.21	16.50
1101	NASDAQ	CONN	Fri, Apr 11, 2008	17.06	17.30	16.35	16.36
1100	NASDAQ	CONN	Thu, Apr 10, 2008	16.20	17.35	15.96	17.30
1099	NASDAQ	CONN	Wed, Apr 9, 2008	17.18	18.33	16.03	16.17
1098	NASDAQ	CONN	Tue, Apr 8, 2008	16.95	17.55	16.69	17.30
1097	NASDAQ	CONN	Mon, Apr 7, 2008	16.82	17.82	16.52	16.98
1096	NASDAQ	CONN	Fri, Apr 4, 2008	17.93	17.93	16.52	16.81
1095	NASDAQ	CONN	Thu, Apr 3, 2008	17.44	17.70	17.00	17.54
1094	NASDAQ	CONN	Wed, Apr 2, 2008	17.33	18.46	17.07	17.72
1093	NASDAQ	CONN	Tue, Apr 1, 2008	17.30	17.43	16.50	17.43
1092	NASDAQ	CONN	Mon, Mar 31, 2008	16.28	16.90	15.47	16.31
1091	NASDAQ	CONN	Fri, Mar 28, 2008	16.55	16.67	15.10	15.26
1090	NASDAQ	CONN	Thu, Mar 27, 2008	16.48	17.14	16.24	17.00
1089	NASDAQ	CONN	Wed, Mar 26, 2008	13.92	15.43	13.85	15.07
1088	NASDAQ	CONN	Tue, Mar 25, 2008	14.50	14.92	13.65	13.85
1087	NASDAQ	CONN	Mon, Mar 24, 2008	13.26	14.74	13.03	14.71
1086	NASDAQ	CONN	Thu, Mar 20, 2008	14.46	14.50	12.72	13.00
1085	NASDAQ	CONN	Wed, Mar 19, 2008	13.49	14.17	12.79	13.16
1084	NASDAQ	CONN	Tue, Mar 18, 2008	12.98	13.53	12.72	13.36
1083	NASDAQ	CONN	Mon, Mar 17, 2008	12.09	13.12	12.09	12.70
1082	NASDAQ	CONN	Fri, Mar 14, 2008	12.70	12.80	11.75	12.49
1081	NASDAQ	CONN	Thu, Mar 13, 2008	12.77	12.79	11.50	12.51
1080	NASDAQ	CONN	Wed, Mar 12, 2008	12.54	12.70	11.69	11.85
1079	NASDAQ	CONN	Tue, Mar 11, 2008	13.26	13.75	12.00	12.50
1078	NASDAQ	CONN	Mon, Mar 10, 2008	12.16	12.99	12.14	12.95
1077	NASDAQ	CONN	Fri, Mar 7, 2008	12.91	13.10	12.09	12.09
1076	NASDAQ	CONN	Thu, Mar 6, 2008	13.48	13.88	12.90	13.08
1075	NASDAQ	CONN	Wed, Mar 5, 2008	12.99	13.68	12.75	13.51
1074	NASDAQ	CONN	Tue, Mar 4, 2008	12.90	13.25	12.86	12.90
1073	NASDAQ	CONN	Mon, Mar 3, 2008	12.81	13.18	12.75	13.06
1072	NASDAQ	CONN	Fri, Feb 29, 2008	13.64	14.97	12.55	12.75
1071	NASDAQ	CONN	Thu, Feb 28, 2008	14.43	14.96	13.35	13.76
1070	NASDAQ	CONN	Wed, Feb 27, 2008	14.82	15.38	14.35	14.47
1069	NASDAQ	CONN	Tue, Feb 26, 2008	15.00	15.10	14.66	15.00
1068	NASDAQ	CONN	Mon, Feb 25, 2008	15.01	15.04	14.43	14.75
1067	NASDAQ	CONN	Fri, Feb 22, 2008	14.91	15.12	14.11	14.80
1066	NASDAQ	CONN	Thu, Feb 21, 2008	16.33	16.55	14.80	14.84
1065	NASDAQ	CONN	Wed, Feb 20, 2008	15.13	16.27	14.89	16.12
1064	NASDAQ	CONN	Tue, Feb 19, 2008	15.27	15.35	15.05	15.17
1063	NASDAQ	CONN	Fri, Feb 15, 2008	15.09	15.61	14.96	15.04
1062	NASDAQ	CONN	Thu, Feb 14, 2008	15.73	16.80	15.35	15.39
1061	NASDAQ	CONN	Wed, Feb 13, 2008	16.50	16.84	15.45	15.76
1060	NASDAQ	CONN	Tue, Feb 12, 2008	16.84	16.84	16.00	16.37
1059	NASDAQ	CONN	Mon, Feb 11, 2008	16.88	17.21	16.19	16.23
1058	NASDAQ	CONN	Fri, Feb 8, 2008	17.25	17.69	16.38	16.61
1057	NASDAQ	CONN	Thu, Feb 7, 2008	17.87	18.68	16.98	17.40
1056	NASDAQ	CONN	Wed, Feb 6, 2008	18.50	18.90	18.00	18.04
1055	NASDAQ	CONN	Tue, Feb 5, 2008	19.25	19.67	18.28	18.37
1054	NASDAQ	CONN	Mon, Feb 4, 2008	19.72	20.27	19.43	19.67
1053	NASDAQ	CONN	Fri, Feb 1, 2008	19.41	19.80	18.39	19.71
1052	NASDAQ	CONN	Thu, Jan 31, 2008	18.48	19.64	18.02	19.30
1051	NASDAQ	CONN	Wed, Jan 30, 2008	19.33	19.49	18.74	18.82
1050	NASDAQ	CONN	Tue, Jan 29, 2008	18.50	19.47	18.33	19.39
1049	NASDAQ	CONN	Mon, Jan 28, 2008	18.50	18.50	17.54	18.24
1048	NASDAQ	CONN	Fri, Jan 25, 2008	20.13	20.47	18.26	18.67
1047	NASDAQ	CONN	Thu, Jan 24, 2008	18.67	20.60	18.18	20.04
1046	NASDAQ	CONN	Wed, Jan 23, 2008	16.54	18.97	16.04	18.63
1045	NASDAQ	CONN	Tue, Jan 22, 2008	14.64	17.12	14.05	16.97
1044	NASDAQ	CONN	Fri, Jan 18, 2008	16.44	17.03	15.18	15.22
1043	NASDAQ	CONN	Thu, Jan 17, 2008	16.55	16.90	15.65	16.28
1042	NASDAQ	CONN	Wed, Jan 16, 2008	16.26	17.54	15.84	16.37
1041	NASDAQ	CONN	Tue, Jan 15, 2008	17.59	18.20	15.07	16.34
1040	NASDAQ	CONN	Mon, Jan 14, 2008	17.11	18.79	16.50	17.96
1039	NASDAQ	CONN	Fri, Jan 11, 2008	15.95	17.29	14.84	17.06
1038	NASDAQ	CONN	Thu, Jan 10, 2008	15.50	16.21	14.66	16.11
1037	NASDAQ	CONN	Wed, Jan 9, 2008	16.06	16.13	15.60	15.90
1036	NASDAQ	CONN	Tue, Jan 8, 2008	15.07	17.50	15.07	16.30
1035	NASDAQ	CONN	Mon, Jan 7, 2008	15.76	16.03	14.63	15.23
1034	NASDAQ	CONN	Fri, Jan 4, 2008	17.00	17.13	15.27	15.73
1033	NASDAQ	CONN	Thu, Jan 3, 2008	17.88	18.00	17.20	17.41
1032	NASDAQ	CONN	Wed, Jan 2, 2008	16.99	18.09	16.77	17.81
1031	NASDAQ	CONN	Mon, Dec 31, 2007	17.57	17.71	16.40	17.11
1030	NASDAQ	CONN	Fri, Dec 28, 2007	17.79	18.38	17.36	17.62
1029	NASDAQ	CONN	Thu, Dec 27, 2007	17.35	18.00	17.35	17.72
1028	NASDAQ	CONN	Wed, Dec 26, 2007	17.46	17.75	17.28	17.51
1027	NASDAQ	CONN	Mon, Dec 24, 2007	17.92	17.93	17.39	17.47
1026	NASDAQ	CONN	Fri, Dec 21, 2007	18.50	18.50	17.83	17.85
1025	NASDAQ	CONN	Thu, Dec 20, 2007	18.86	18.86	17.54	18.00
1024	NASDAQ	CONN	Wed, Dec 19, 2007	18.12	18.93	17.70	18.63
1023	NASDAQ	CONN	Tue, Dec 18, 2007	17.61	19.45	16.50	18.12
1022	NASDAQ	CONN	Mon, Dec 17, 2007	18.01	18.56	17.25	17.26
1021	NASDAQ	CONN	Fri, Dec 14, 2007	18.28	18.86	18.15	18.16
1020	NASDAQ	CONN	Thu, Dec 13, 2007	19.56	19.56	18.07	18.51
1019	NASDAQ	CONN	Wed, Dec 12, 2007	19.55	19.97	19.12	19.72
1018	NASDAQ	CONN	Tue, Dec 11, 2007	21.81	22.00	18.82	19.06
1017	NASDAQ	CONN	Mon, Dec 10, 2007	20.93	21.92	20.73	21.84
1016	NASDAQ	CONN	Fri, Dec 7, 2007	21.11	21.24	20.70	20.93
1015	NASDAQ	CONN	Thu, Dec 6, 2007	20.53	21.04	20.00	21.01
1014	NASDAQ	CONN	Wed, Dec 5, 2007	20.18	20.92	20.02	20.61
1013	NASDAQ	CONN	Tue, Dec 4, 2007	18.37	20.58	17.75	19.98
1012	NASDAQ	CONN	Mon, Dec 3, 2007	18.30	18.92	17.88	18.62
1011	NASDAQ	CONN	Fri, Nov 30, 2007	18.00	18.89	17.20	18.10
1010	NASDAQ	CONN	Thu, Nov 29, 2007	19.25	19.25	16.10	17.71
1009	NASDAQ	CONN	Wed, Nov 28, 2007	19.99	19.99	18.40	19.53
1008	NASDAQ	CONN	Tue, Nov 27, 2007	20.04	20.27	19.18	19.99
1007	NASDAQ	CONN	Mon, Nov 26, 2007	20.76	22.01	19.03	20.02
1006	NASDAQ	CONN	Fri, Nov 23, 2007	20.40	21.00	19.78	20.78
1005	NASDAQ	CONN	Wed, Nov 21, 2007	20.41	21.34	19.67	19.97
1004	NASDAQ	CONN	Tue, Nov 20, 2007	21.28	21.70	20.00	20.57
1003	NASDAQ	CONN	Mon, Nov 19, 2007	22.74	22.87	21.25	21.27
1002	NASDAQ	CONN	Fri, Nov 16, 2007	22.27	23.56	21.64	23.00
1001	NASDAQ	CONN	Thu, Nov 15, 2007	22.99	22.99	21.90	22.18
1000	NASDAQ	CONN	Wed, Nov 14, 2007	23.36	24.08	22.95	23.11
999	NASDAQ	CONN	Tue, Nov 13, 2007	22.52	22.90	22.44	22.72
998	NASDAQ	CONN	Mon, Nov 12, 2007	22.28	22.71	21.60	22.35
997	NASDAQ	CONN	Fri, Nov 9, 2007	22.62	23.87	21.89	22.51
996	NASDAQ	CONN	Thu, Nov 8, 2007	23.07	23.45	22.01	22.98
995	NASDAQ	CONN	Wed, Nov 7, 2007	23.70	24.18	22.68	22.91
994	NASDAQ	CONN	Tue, Nov 6, 2007	24.66	24.91	23.66	24.09
993	NASDAQ	CONN	Mon, Nov 5, 2007	24.49	25.56	24.12	24.48
992	NASDAQ	CONN	Fri, Nov 2, 2007	24.99	25.19	24.20	24.50
991	NASDAQ	CONN	Thu, Nov 1, 2007	25.34	25.87	24.50	24.64
990	NASDAQ	CONN	Wed, Oct 31, 2007	25.72	25.94	25.34	25.57
989	NASDAQ	CONN	Tue, Oct 30, 2007	25.15	25.73	25.01	25.57
988	NASDAQ	CONN	Mon, Oct 29, 2007	24.20	25.20	24.18	25.11
987	NASDAQ	CONN	Fri, Oct 26, 2007	24.12	24.52	23.52	24.16
986	NASDAQ	CONN	Thu, Oct 25, 2007	23.63	24.12	23.05	23.70
985	NASDAQ	CONN	Wed, Oct 24, 2007	23.42	23.96	23.28	23.50
984	NASDAQ	CONN	Tue, Oct 23, 2007	24.86	25.04	23.09	23.50
983	NASDAQ	CONN	Mon, Oct 22, 2007	24.66	24.88	24.37	24.62
982	NASDAQ	CONN	Fri, Oct 19, 2007	26.03	26.14	24.82	24.99
981	NASDAQ	CONN	Thu, Oct 18, 2007	25.96	26.90	25.62	25.90
980	NASDAQ	CONN	Wed, Oct 17, 2007	26.56	26.95	25.50	25.99
979	NASDAQ	CONN	Tue, Oct 16, 2007	27.23	27.23	25.74	26.42
978	NASDAQ	CONN	Mon, Oct 15, 2007	26.30	28.54	25.76	27.36
977	NASDAQ	CONN	Fri, Oct 12, 2007	26.80	27.58	25.28	26.30
976	NASDAQ	CONN	Thu, Oct 11, 2007	27.05	27.75	25.64	26.86
975	NASDAQ	CONN	Wed, Oct 10, 2007	25.59	27.00	25.55	26.99
974	NASDAQ	CONN	Tue, Oct 9, 2007	25.91	26.04	25.00	25.59
973	NASDAQ	CONN	Mon, Oct 8, 2007	26.17	26.44	25.13	25.89
972	NASDAQ	CONN	Fri, Oct 5, 2007	25.99	26.59	25.29	26.23
971	NASDAQ	CONN	Thu, Oct 4, 2007	25.75	25.77	25.07	25.71
970	NASDAQ	CONN	Wed, Oct 3, 2007	24.90	26.00	24.90	25.60
969	NASDAQ	CONN	Tue, Oct 2, 2007	25.03	25.60	24.84	25.04
968	NASDAQ	CONN	Mon, Oct 1, 2007	23.93	25.48	23.66	24.99
967	NASDAQ	CONN	Fri, Sep 28, 2007	24.41	24.66	23.83	23.89
966	NASDAQ	CONN	Thu, Sep 27, 2007	24.63	24.99	23.83	24.41
965	NASDAQ	CONN	Wed, Sep 26, 2007	25.64	25.87	24.32	24.63
964	NASDAQ	CONN	Tue, Sep 25, 2007	25.77	26.60	25.29	25.49
963	NASDAQ	CONN	Mon, Sep 24, 2007	26.10	26.94	25.64	26.01
962	NASDAQ	CONN	Fri, Sep 21, 2007	26.87	26.87	25.81	26.00
961	NASDAQ	CONN	Thu, Sep 20, 2007	26.24	26.75	26.00	26.16
960	NASDAQ	CONN	Wed, Sep 19, 2007	26.00	26.74	25.67	26.39
959	NASDAQ	CONN	Tue, Sep 18, 2007	24.36	25.60	23.09	25.51
958	NASDAQ	CONN	Mon, Sep 17, 2007	23.74	25.53	23.50	24.93
957	NASDAQ	CONN	Fri, Sep 14, 2007	21.69	22.20	21.59	21.94
956	NASDAQ	CONN	Thu, Sep 13, 2007	21.50	22.45	21.47	21.91
955	NASDAQ	CONN	Wed, Sep 12, 2007	21.43	22.51	21.23	21.33
954	NASDAQ	CONN	Tue, Sep 11, 2007	20.60	22.56	20.15	21.55
953	NASDAQ	CONN	Mon, Sep 10, 2007	20.01	20.65	19.91	20.12
952	NASDAQ	CONN	Fri, Sep 7, 2007	20.52	20.56	19.60	19.86
951	NASDAQ	CONN	Thu, Sep 6, 2007	21.32	21.60	20.65	20.74
950	NASDAQ	CONN	Wed, Sep 5, 2007	21.20	22.14	20.75	21.32
949	NASDAQ	CONN	Tue, Sep 4, 2007	22.00	22.43	21.75	21.75
948	NASDAQ	CONN	Fri, Aug 31, 2007	22.70	22.85	21.92	22.00
947	NASDAQ	CONN	Thu, Aug 30, 2007	22.24	22.92	20.61	22.19
946	NASDAQ	CONN	Wed, Aug 29, 2007	24.77	25.64	24.44	24.85
945	NASDAQ	CONN	Tue, Aug 28, 2007	25.23	25.96	24.24	24.35
944	NASDAQ	CONN	Mon, Aug 27, 2007	25.01	25.81	24.81	25.35
943	NASDAQ	CONN	Fri, Aug 24, 2007	24.66	25.33	24.64	25.04
942	NASDAQ	CONN	Thu, Aug 23, 2007	25.00	25.46	24.55	24.66
941	NASDAQ	CONN	Wed, Aug 22, 2007	24.78	25.75	24.56	24.98
940	NASDAQ	CONN	Tue, Aug 21, 2007	24.15	24.68	23.89	24.43
939	NASDAQ	CONN	Mon, Aug 20, 2007	23.63	24.34	23.43	24.15
938	NASDAQ	CONN	Fri, Aug 17, 2007	22.86	24.27	21.69	23.45
937	NASDAQ	CONN	Thu, Aug 16, 2007	22.45	23.99	20.06	22.04
936	NASDAQ	CONN	Wed, Aug 15, 2007	23.33	23.77	22.44	22.44
935	NASDAQ	CONN	Tue, Aug 14, 2007	24.50	24.52	23.27	23.33
934	NASDAQ	CONN	Mon, Aug 13, 2007	23.47	25.49	23.03	24.59
933	NASDAQ	CONN	Fri, Aug 10, 2007	22.83	23.63	21.87	22.50
932	NASDAQ	CONN	Thu, Aug 9, 2007	22.99	23.49	21.62	23.13
931	NASDAQ	CONN	Wed, Aug 8, 2007	22.57	24.19	22.35	23.56
930	NASDAQ	CONN	Tue, Aug 7, 2007	22.75	23.18	21.50	22.35
929	NASDAQ	CONN	Mon, Aug 6, 2007	22.80	22.94	21.66	22.69
928	NASDAQ	CONN	Fri, Aug 3, 2007	22.74	23.83	22.42	22.66
927	NASDAQ	CONN	Thu, Aug 2, 2007	22.64	23.22	22.48	22.88
926	NASDAQ	CONN	Wed, Aug 1, 2007	25.37	25.75	22.05	22.46
925	NASDAQ	CONN	Tue, Jul 31, 2007	26.50	26.91	25.37	25.37
924	NASDAQ	CONN	Mon, Jul 30, 2007	26.76	27.48	25.81	26.23
923	NASDAQ	CONN	Fri, Jul 27, 2007	27.19	27.84	26.73	26.80
922	NASDAQ	CONN	Thu, Jul 26, 2007	27.89	27.89	26.66	27.22
921	NASDAQ	CONN	Wed, Jul 25, 2007	28.66	29.25	27.84	27.89
920	NASDAQ	CONN	Tue, Jul 24, 2007	28.89	29.09	28.30	28.51
919	NASDAQ	CONN	Mon, Jul 23, 2007	29.58	30.30	28.94	29.11
918	NASDAQ	CONN	Fri, Jul 20, 2007	29.87	29.93	29.32	29.49
917	NASDAQ	CONN	Thu, Jul 19, 2007	30.10	30.37	29.48	29.91
916	NASDAQ	CONN	Wed, Jul 18, 2007	30.49	30.70	29.35	29.95
915	NASDAQ	CONN	Tue, Jul 17, 2007	31.25	31.71	30.58	30.72
914	NASDAQ	CONN	Mon, Jul 16, 2007	29.94	32.19	29.94	31.24
913	NASDAQ	CONN	Fri, Jul 13, 2007	30.02	30.02	28.96	29.84
912	NASDAQ	CONN	Thu, Jul 12, 2007	29.95	30.20	29.66	30.01
911	NASDAQ	CONN	Wed, Jul 11, 2007	29.70	30.00	29.57	29.94
910	NASDAQ	CONN	Tue, Jul 10, 2007	30.00	30.00	29.63	29.75
909	NASDAQ	CONN	Mon, Jul 9, 2007	30.01	30.05	29.62	29.97
908	NASDAQ	CONN	Fri, Jul 6, 2007	29.99	30.69	29.47	29.91
907	NASDAQ	CONN	Thu, Jul 5, 2007	28.90	29.90	28.52	29.75
906	NASDAQ	CONN	Tue, Jul 3, 2007	29.25	29.27	28.94	28.98
905	NASDAQ	CONN	Mon, Jul 2, 2007	28.84	29.59	28.84	29.24
904	NASDAQ	CONN	Fri, Jun 29, 2007	28.68	29.09	28.50	28.56
903	NASDAQ	CONN	Thu, Jun 28, 2007	29.50	29.56	28.53	28.64
902	NASDAQ	CONN	Wed, Jun 27, 2007	28.55	29.82	27.97	29.42
901	NASDAQ	CONN	Tue, Jun 26, 2007	28.78	28.79	28.11	28.59
900	NASDAQ	CONN	Mon, Jun 25, 2007	27.62	29.06	27.51	28.50
899	NASDAQ	CONN	Fri, Jun 22, 2007	28.29	28.71	27.33	27.65
898	NASDAQ	CONN	Thu, Jun 21, 2007	29.24	29.27	28.38	28.40
897	NASDAQ	CONN	Wed, Jun 20, 2007	29.69	30.15	29.02	29.02
896	NASDAQ	CONN	Tue, Jun 19, 2007	28.78	30.15	28.58	29.52
895	NASDAQ	CONN	Mon, Jun 18, 2007	30.05	30.15	28.97	28.98
894	NASDAQ	CONN	Fri, Jun 15, 2007	30.68	30.68	29.70	30.05
893	NASDAQ	CONN	Thu, Jun 14, 2007	29.60	30.39	29.05	30.32
892	NASDAQ	CONN	Wed, Jun 13, 2007	27.94	29.75	27.85	29.52
891	NASDAQ	CONN	Tue, Jun 12, 2007	27.98	28.25	27.63	27.64
890	NASDAQ	CONN	Mon, Jun 11, 2007	28.31	28.40	27.92	28.08
889	NASDAQ	CONN	Fri, Jun 8, 2007	28.27	28.60	28.00	28.45
888	NASDAQ	CONN	Thu, Jun 7, 2007	28.91	29.33	28.31	28.39
887	NASDAQ	CONN	Wed, Jun 6, 2007	29.72	30.01	28.86	28.99
886	NASDAQ	CONN	Tue, Jun 5, 2007	30.25	31.00	29.97	30.02
885	NASDAQ	CONN	Mon, Jun 4, 2007	30.96	31.00	30.06	30.10
884	NASDAQ	CONN	Fri, Jun 1, 2007	30.59	31.41	30.49	31.12
883	NASDAQ	CONN	Thu, May 31, 2007	30.22	32.00	30.01	30.35
882	NASDAQ	CONN	Wed, May 30, 2007	28.53	29.35	28.49	29.16
881	NASDAQ	CONN	Tue, May 29, 2007	27.05	28.95	26.91	28.87
880	NASDAQ	CONN	Fri, May 25, 2007	26.70	27.20	26.41	27.05
879	NASDAQ	CONN	Thu, May 24, 2007	26.63	26.96	26.36	26.63
878	NASDAQ	CONN	Wed, May 23, 2007	26.47	27.01	26.15	26.71
877	NASDAQ	CONN	Tue, May 22, 2007	26.10	26.46	26.01	26.30
876	NASDAQ	CONN	Mon, May 21, 2007	24.81	26.44	24.35	26.09
875	NASDAQ	CONN	Fri, May 18, 2007	25.48	25.48	24.98	25.02
874	NASDAQ	CONN	Thu, May 17, 2007	25.12	25.65	25.12	25.36
873	NASDAQ	CONN	Wed, May 16, 2007	25.41	25.65	24.92	25.21
872	NASDAQ	CONN	Tue, May 15, 2007	25.47	25.96	25.22	25.46
871	NASDAQ	CONN	Mon, May 14, 2007	25.48	25.82	25.10	25.39
870	NASDAQ	CONN	Fri, May 11, 2007	25.61	26.24	25.27	25.51
869	NASDAQ	CONN	Thu, May 10, 2007	26.58	26.58	25.34	25.52
868	NASDAQ	CONN	Wed, May 9, 2007	26.35	26.70	26.04	26.66
867	NASDAQ	CONN	Tue, May 8, 2007	25.42	26.48	25.42	26.47
866	NASDAQ	CONN	Mon, May 7, 2007	25.78	26.15	25.69	25.96
865	NASDAQ	CONN	Fri, May 4, 2007	25.71	26.02	25.65	25.93
864	NASDAQ	CONN	Thu, May 3, 2007	25.38	25.72	25.25	25.66
863	NASDAQ	CONN	Wed, May 2, 2007	25.60	25.94	25.36	25.40
862	NASDAQ	CONN	Tue, May 1, 2007	25.90	26.02	25.52	25.64
861	NASDAQ	CONN	Mon, Apr 30, 2007	26.42	26.59	25.90	25.95
860	NASDAQ	CONN	Fri, Apr 27, 2007	25.38	26.95	25.38	26.31
859	NASDAQ	CONN	Thu, Apr 26, 2007	25.63	25.76	25.36	25.40
858	NASDAQ	CONN	Wed, Apr 25, 2007	25.86	26.24	25.76	25.80
857	NASDAQ	CONN	Tue, Apr 24, 2007	26.13	26.13	25.71	25.73
856	NASDAQ	CONN	Mon, Apr 23, 2007	26.26	26.68	26.01	26.05
855	NASDAQ	CONN	Fri, Apr 20, 2007	27.05	27.11	26.03	26.45
854	NASDAQ	CONN	Thu, Apr 19, 2007	26.56	26.76	26.06	26.62
853	NASDAQ	CONN	Wed, Apr 18, 2007	27.21	27.30	26.75	26.78
852	NASDAQ	CONN	Tue, Apr 17, 2007	27.48	27.59	27.20	27.28
851	NASDAQ	CONN	Mon, Apr 16, 2007	27.11	27.51	26.80	27.51
850	NASDAQ	CONN	Fri, Apr 13, 2007	26.15	27.10	26.00	27.02
849	NASDAQ	CONN	Thu, Apr 12, 2007	25.61	27.08	25.61	25.98
848	NASDAQ	CONN	Wed, Apr 11, 2007	25.72	26.34	25.52	25.75
847	NASDAQ	CONN	Tue, Apr 10, 2007	26.37	26.37	25.56	25.66
846	NASDAQ	CONN	Mon, Apr 9, 2007	25.88	26.41	25.54	26.21
845	NASDAQ	CONN	Thu, Apr 5, 2007	25.68	26.00	25.47	25.71
844	NASDAQ	CONN	Wed, Apr 4, 2007	25.80	26.00	25.62	25.75
843	NASDAQ	CONN	Tue, Apr 3, 2007	26.33	26.51	25.75	25.83
842	NASDAQ	CONN	Mon, Apr 2, 2007	24.73	26.35	24.60	26.33
841	NASDAQ	CONN	Fri, Mar 30, 2007	23.88	24.98	23.73	24.75
840	NASDAQ	CONN	Thu, Mar 29, 2007	23.80	24.69	22.66	23.43
839	NASDAQ	CONN	Wed, Mar 28, 2007	24.96	24.96	23.90	24.02
838	NASDAQ	CONN	Tue, Mar 27, 2007	24.86	25.01	24.57	24.70
837	NASDAQ	CONN	Mon, Mar 26, 2007	25.00	25.22	24.72	24.99
836	NASDAQ	CONN	Fri, Mar 23, 2007	23.46	24.85	23.46	24.84
835	NASDAQ	CONN	Thu, Mar 22, 2007	23.50	23.86	23.49	23.50
834	NASDAQ	CONN	Wed, Mar 21, 2007	23.72	23.72	23.20	23.44
833	NASDAQ	CONN	Tue, Mar 20, 2007	23.30	23.61	23.05	23.50
832	NASDAQ	CONN	Mon, Mar 19, 2007	22.99	23.65	22.95	23.19
831	NASDAQ	CONN	Fri, Mar 16, 2007	23.30	23.32	22.85	22.89
830	NASDAQ	CONN	Thu, Mar 15, 2007	23.21	23.51	23.05	23.31
829	NASDAQ	CONN	Wed, Mar 14, 2007	23.70	23.91	23.10	23.17
828	NASDAQ	CONN	Tue, Mar 13, 2007	23.93	24.05	23.67	23.81
827	NASDAQ	CONN	Mon, Mar 12, 2007	23.89	24.16	23.79	24.09
826	NASDAQ	CONN	Fri, Mar 9, 2007	24.00	24.13	23.81	23.98
825	NASDAQ	CONN	Thu, Mar 8, 2007	24.00	24.15	23.76	24.02
824	NASDAQ	CONN	Wed, Mar 7, 2007	24.00	24.17	23.70	23.90
823	NASDAQ	CONN	Tue, Mar 6, 2007	23.44	24.25	23.00	23.98
822	NASDAQ	CONN	Mon, Mar 5, 2007	24.55	24.68	23.02	23.28
821	NASDAQ	CONN	Fri, Mar 2, 2007	24.80	25.30	24.55	24.62
820	NASDAQ	CONN	Thu, Mar 1, 2007	24.90	25.29	24.61	25.02
819	NASDAQ	CONN	Wed, Feb 28, 2007	25.25	25.74	24.66	25.31
818	NASDAQ	CONN	Tue, Feb 27, 2007	26.69	26.69	25.21	25.24
817	NASDAQ	CONN	Mon, Feb 26, 2007	26.82	26.91	26.51	26.72
816	NASDAQ	CONN	Fri, Feb 23, 2007	26.53	26.98	26.51	26.66
815	NASDAQ	CONN	Thu, Feb 22, 2007	26.48	26.81	26.27	26.63
814	NASDAQ	CONN	Wed, Feb 21, 2007	26.98	27.29	26.49	26.51
813	NASDAQ	CONN	Tue, Feb 20, 2007	27.47	27.50	26.93	27.15
812	NASDAQ	CONN	Fri, Feb 16, 2007	27.40	27.57	26.95	27.56
811	NASDAQ	CONN	Thu, Feb 15, 2007	27.61	27.70	27.17	27.40
810	NASDAQ	CONN	Wed, Feb 14, 2007	27.77	27.85	27.41	27.53
809	NASDAQ	CONN	Tue, Feb 13, 2007	27.61	27.87	27.56	27.83
808	NASDAQ	CONN	Mon, Feb 12, 2007	27.40	27.83	27.27	27.49
807	NASDAQ	CONN	Fri, Feb 9, 2007	27.95	28.27	27.25	27.41
806	NASDAQ	CONN	Thu, Feb 8, 2007	27.18	27.43	26.82	27.11
805	NASDAQ	CONN	Wed, Feb 7, 2007	27.08	27.98	26.61	27.28
804	NASDAQ	CONN	Tue, Feb 6, 2007	26.11	27.22	26.11	27.06
803	NASDAQ	CONN	Mon, Feb 5, 2007	26.40	26.73	25.85	26.17
802	NASDAQ	CONN	Fri, Feb 2, 2007	24.67	26.74	24.67	26.47
801	NASDAQ	CONN	Thu, Feb 1, 2007	23.52	24.69	23.49	24.47
800	NASDAQ	CONN	Wed, Jan 31, 2007	23.60	24.10	23.27	23.47
799	NASDAQ	CONN	Tue, Jan 30, 2007	24.07	24.10	23.45	23.59
798	NASDAQ	CONN	Mon, Jan 29, 2007	23.41	24.35	23.28	23.93
797	NASDAQ	CONN	Fri, Jan 26, 2007	23.23	23.52	22.94	23.27
796	NASDAQ	CONN	Thu, Jan 25, 2007	23.66	23.79	22.92	23.35
795	NASDAQ	CONN	Wed, Jan 24, 2007	23.34	23.75	23.21	23.52
794	NASDAQ	CONN	Tue, Jan 23, 2007	23.16	23.84	23.16	23.26
793	NASDAQ	CONN	Mon, Jan 22, 2007	23.10	23.65	22.99	23.21
792	NASDAQ	CONN	Fri, Jan 19, 2007	23.38	23.40	22.78	23.17
791	NASDAQ	CONN	Thu, Jan 18, 2007	23.48	23.84	23.31	23.44
790	NASDAQ	CONN	Wed, Jan 17, 2007	23.45	24.18	23.45	23.53
789	NASDAQ	CONN	Tue, Jan 16, 2007	23.99	23.99	23.21	23.65
788	NASDAQ	CONN	Fri, Jan 12, 2007	23.65	24.00	23.42	23.94
787	NASDAQ	CONN	Thu, Jan 11, 2007	22.90	24.17	22.58	23.69
786	NASDAQ	CONN	Wed, Jan 10, 2007	22.60	23.07	22.31	22.98
785	NASDAQ	CONN	Tue, Jan 9, 2007	22.45	22.70	22.21	22.52
784	NASDAQ	CONN	Mon, Jan 8, 2007	22.59	22.59	21.88	22.49
783	NASDAQ	CONN	Fri, Jan 5, 2007	23.30	23.30	22.32	22.64
782	NASDAQ	CONN	Thu, Jan 4, 2007	22.48	23.87	22.22	23.36
781	NASDAQ	CONN	Wed, Jan 3, 2007	23.50	23.50	22.05	22.48
780	NASDAQ	CONN	Fri, Dec 29, 2006	23.15	23.50	22.76	23.27
779	NASDAQ	CONN	Thu, Dec 28, 2006	23.37	23.67	23.00	23.23
778	NASDAQ	CONN	Wed, Dec 27, 2006	23.15	23.57	22.66	23.47
777	NASDAQ	CONN	Tue, Dec 26, 2006	23.10	23.50	23.06	23.06
776	NASDAQ	CONN	Fri, Dec 22, 2006	22.71	23.26	22.50	23.06
775	NASDAQ	CONN	Thu, Dec 21, 2006	22.73	23.57	22.26	22.65
774	NASDAQ	CONN	Wed, Dec 20, 2006	22.90	22.92	22.53	22.78
773	NASDAQ	CONN	Tue, Dec 19, 2006	23.81	23.81	22.30	22.84
772	NASDAQ	CONN	Mon, Dec 18, 2006	22.98	24.22	22.90	24.00
771	NASDAQ	CONN	Fri, Dec 15, 2006	23.93	23.97	22.96	23.07
770	NASDAQ	CONN	Thu, Dec 14, 2006	23.37	23.99	23.37	23.81
769	NASDAQ	CONN	Wed, Dec 13, 2006	23.08	23.38	22.95	23.19
768	NASDAQ	CONN	Tue, Dec 12, 2006	22.64	23.54	22.60	22.97
767	NASDAQ	CONN	Mon, Dec 11, 2006	23.03	23.24	22.62	22.75
766	NASDAQ	CONN	Fri, Dec 8, 2006	23.04	23.19	22.65	22.94
765	NASDAQ	CONN	Thu, Dec 7, 2006	23.40	23.40	23.00	23.21
764	NASDAQ	CONN	Wed, Dec 6, 2006	23.69	23.76	22.63	23.43
763	NASDAQ	CONN	Tue, Dec 5, 2006	22.81	24.00	22.81	23.88
762	NASDAQ	CONN	Mon, Dec 4, 2006	21.79	22.85	21.79	22.68
761	NASDAQ	CONN	Fri, Dec 1, 2006	21.37	21.99	21.00	21.83
760	NASDAQ	CONN	Thu, Nov 30, 2006	22.44	22.44	21.30	21.36
759	NASDAQ	CONN	Wed, Nov 29, 2006	24.35	24.50	22.12	22.67
758	NASDAQ	CONN	Tue, Nov 28, 2006	24.49	24.49	23.87	24.36
757	NASDAQ	CONN	Mon, Nov 27, 2006	25.00	25.00	23.51	24.44
756	NASDAQ	CONN	Fri, Nov 24, 2006	24.78	25.33	24.74	25.33
755	NASDAQ	CONN	Wed, Nov 22, 2006	24.95	25.14	24.74	25.07
754	NASDAQ	CONN	Tue, Nov 21, 2006	24.85	25.00	24.20	24.70
753	NASDAQ	CONN	Mon, Nov 20, 2006	24.66	24.95	24.07	24.85
752	NASDAQ	CONN	Fri, Nov 17, 2006	24.43	24.54	23.93	24.43
751	NASDAQ	CONN	Thu, Nov 16, 2006	24.10	24.57	23.45	24.39
750	NASDAQ	CONN	Wed, Nov 15, 2006	23.90	24.10	23.50	24.10
749	NASDAQ	CONN	Tue, Nov 14, 2006	23.35	23.86	23.13	23.76
748	NASDAQ	CONN	Mon, Nov 13, 2006	23.50	23.50	23.11	23.34
747	NASDAQ	CONN	Fri, Nov 10, 2006	23.50	23.50	23.10	23.47
746	NASDAQ	CONN	Thu, Nov 9, 2006	22.81	23.44	22.78	23.18
745	NASDAQ	CONN	Wed, Nov 8, 2006	23.46	23.48	22.38	22.70
744	NASDAQ	CONN	Tue, Nov 7, 2006	22.50	23.67	22.03	23.60
743	NASDAQ	CONN	Mon, Nov 6, 2006	23.40	23.64	23.10	23.27
742	NASDAQ	CONN	Fri, Nov 3, 2006	23.21	23.72	23.00	23.24
741	NASDAQ	CONN	Thu, Nov 2, 2006	23.93	24.05	23.03	23.71
740	NASDAQ	CONN	Wed, Nov 1, 2006	24.03	24.42	23.85	24.02
739	NASDAQ	CONN	Tue, Oct 31, 2006	24.14	24.14	23.63	24.02
738	NASDAQ	CONN	Mon, Oct 30, 2006	24.12	24.38	23.50	24.19
737	NASDAQ	CONN	Fri, Oct 27, 2006	24.30	24.61	23.88	24.12
736	NASDAQ	CONN	Thu, Oct 26, 2006	23.60	24.97	23.00	24.23
735	NASDAQ	CONN	Wed, Oct 25, 2006	23.66	23.69	23.05	23.25
734	NASDAQ	CONN	Tue, Oct 24, 2006	22.19	23.73	22.00	23.55
733	NASDAQ	CONN	Mon, Oct 23, 2006	22.06	22.36	21.97	22.17
732	NASDAQ	CONN	Fri, Oct 20, 2006	22.58	22.58	21.95	22.04
731	NASDAQ	CONN	Thu, Oct 19, 2006	21.95	22.91	21.95	22.46
730	NASDAQ	CONN	Wed, Oct 18, 2006	22.09	22.18	21.90	22.05
729	NASDAQ	CONN	Tue, Oct 17, 2006	22.21	22.38	21.60	22.03
728	NASDAQ	CONN	Mon, Oct 16, 2006	21.89	22.67	21.69	22.47
727	NASDAQ	CONN	Fri, Oct 13, 2006	22.30	22.54	21.67	21.93
726	NASDAQ	CONN	Thu, Oct 12, 2006	21.00	22.31	20.95	22.31
725	NASDAQ	CONN	Wed, Oct 11, 2006	20.60	21.04	20.60	20.86
724	NASDAQ	CONN	Tue, Oct 10, 2006	20.75	20.81	20.31	20.60
723	NASDAQ	CONN	Mon, Oct 9, 2006	20.25	21.00	20.25	20.80
722	NASDAQ	CONN	Fri, Oct 6, 2006	20.35	20.88	20.28	20.37
721	NASDAQ	CONN	Thu, Oct 5, 2006	20.50	20.59	20.12	20.50
720	NASDAQ	CONN	Wed, Oct 4, 2006	20.21	20.79	20.21	20.59
719	NASDAQ	CONN	Tue, Oct 3, 2006	20.27	20.75	20.01	20.34
718	NASDAQ	CONN	Mon, Oct 2, 2006	20.91	21.10	20.27	20.40
717	NASDAQ	CONN	Fri, Sep 29, 2006	20.94	21.04	20.80	20.87
716	NASDAQ	CONN	Thu, Sep 28, 2006	20.46	20.92	20.28	20.80
715	NASDAQ	CONN	Wed, Sep 27, 2006	20.68	20.68	20.03	20.28
714	NASDAQ	CONN	Tue, Sep 26, 2006	20.82	20.89	20.50	20.84
713	NASDAQ	CONN	Mon, Sep 25, 2006	20.58	21.01	20.46	20.50
712	NASDAQ	CONN	Fri, Sep 22, 2006	20.85	20.89	19.68	20.56
711	NASDAQ	CONN	Thu, Sep 21, 2006	21.27	21.27	20.60	20.84
710	NASDAQ	CONN	Wed, Sep 20, 2006	21.25	21.93	21.18	21.28
709	NASDAQ	CONN	Tue, Sep 19, 2006	20.05	21.19	19.86	21.01
708	NASDAQ	CONN	Mon, Sep 18, 2006	21.00	21.00	19.97	20.14
707	NASDAQ	CONN	Fri, Sep 15, 2006	21.35	22.69	20.19	21.11
706	NASDAQ	CONN	Thu, Sep 14, 2006	20.70	20.79	19.75	20.61
705	NASDAQ	CONN	Wed, Sep 13, 2006	20.00	20.60	19.90	20.60
704	NASDAQ	CONN	Tue, Sep 12, 2006	20.00	20.13	19.74	19.85
703	NASDAQ	CONN	Mon, Sep 11, 2006	19.75	20.08	19.75	19.93
702	NASDAQ	CONN	Fri, Sep 8, 2006	20.05	20.05	19.75	19.90
701	NASDAQ	CONN	Thu, Sep 7, 2006	19.50	20.10	19.50	19.80
700	NASDAQ	CONN	Wed, Sep 6, 2006	20.05	20.05	19.56	19.61
699	NASDAQ	CONN	Tue, Sep 5, 2006	20.00	20.20	19.91	20.01
698	NASDAQ	CONN	Fri, Sep 1, 2006	20.01	20.29	19.86	19.95
697	NASDAQ	CONN	Thu, Aug 31, 2006	20.14	20.15	19.88	19.95
696	NASDAQ	CONN	Wed, Aug 30, 2006	19.95	20.11	19.95	20.00
695	NASDAQ	CONN	Tue, Aug 29, 2006	20.12	20.30	19.65	19.86
694	NASDAQ	CONN	Mon, Aug 28, 2006	19.81	20.64	19.71	19.99
693	NASDAQ	CONN	Fri, Aug 25, 2006	18.28	20.00	18.02	19.46
692	NASDAQ	CONN	Thu, Aug 24, 2006	18.56	19.40	18.01	18.16
691	NASDAQ	CONN	Wed, Aug 23, 2006	18.26	18.56	17.91	18.56
690	NASDAQ	CONN	Tue, Aug 22, 2006	18.02	18.46	17.83	18.13
689	NASDAQ	CONN	Mon, Aug 21, 2006	18.20	18.46	17.65	17.96
688	NASDAQ	CONN	Fri, Aug 18, 2006	18.30	18.47	18.02	18.20
687	NASDAQ	CONN	Thu, Aug 17, 2006	18.01	18.53	18.01	18.36
686	NASDAQ	CONN	Wed, Aug 16, 2006	18.47	18.51	17.61	18.19
685	NASDAQ	CONN	Tue, Aug 15, 2006	18.55	19.02	17.94	17.96
684	NASDAQ	CONN	Mon, Aug 14, 2006	18.70	18.73	18.17	18.39
683	NASDAQ	CONN	Fri, Aug 11, 2006	19.46	19.46	18.63	18.72
682	NASDAQ	CONN	Thu, Aug 10, 2006	19.39	19.48	18.70	19.36
681	NASDAQ	CONN	Wed, Aug 9, 2006	21.14	21.24	19.26	19.40
680	NASDAQ	CONN	Tue, Aug 8, 2006	22.85	22.85	20.91	21.02
679	NASDAQ	CONN	Mon, Aug 7, 2006	23.36	23.49	22.02	22.85
678	NASDAQ	CONN	Fri, Aug 4, 2006	26.23	26.75	26.19	26.46
677	NASDAQ	CONN	Thu, Aug 3, 2006	25.50	26.13	25.25	26.02
676	NASDAQ	CONN	Wed, Aug 2, 2006	25.80	26.14	25.44	25.46
675	NASDAQ	CONN	Tue, Aug 1, 2006	25.43	25.79	25.40	25.59
674	NASDAQ	CONN	Mon, Jul 31, 2006	25.05	25.75	25.05	25.72
673	NASDAQ	CONN	Fri, Jul 28, 2006	24.47	25.47	24.07	25.15
672	NASDAQ	CONN	Thu, Jul 27, 2006	25.34	25.34	24.02	24.30
671	NASDAQ	CONN	Wed, Jul 26, 2006	26.08	26.16	24.78	25.25
670	NASDAQ	CONN	Tue, Jul 25, 2006	26.41	26.60	25.74	26.21
669	NASDAQ	CONN	Mon, Jul 24, 2006	25.83	26.64	25.67	26.29
668	NASDAQ	CONN	Fri, Jul 21, 2006	25.75	25.85	25.21	25.60
667	NASDAQ	CONN	Thu, Jul 20, 2006	26.56	26.56	25.79	25.88
666	NASDAQ	CONN	Wed, Jul 19, 2006	25.55	26.55	25.19	26.43
665	NASDAQ	CONN	Tue, Jul 18, 2006	25.07	25.64	25.07	25.49
664	NASDAQ	CONN	Mon, Jul 17, 2006	25.05	25.39	24.83	24.95
663	NASDAQ	CONN	Fri, Jul 14, 2006	25.38	25.63	25.00	25.09
662	NASDAQ	CONN	Thu, Jul 13, 2006	25.60	26.04	25.27	25.35
661	NASDAQ	CONN	Wed, Jul 12, 2006	26.18	26.42	25.44	25.73
660	NASDAQ	CONN	Tue, Jul 11, 2006	26.00	26.31	25.62	26.20
659	NASDAQ	CONN	Mon, Jul 10, 2006	25.89	26.11	25.45	26.02
658	NASDAQ	CONN	Fri, Jul 7, 2006	26.23	26.23	25.63	25.76
657	NASDAQ	CONN	Thu, Jul 6, 2006	24.92	27.01	24.92	26.22
656	NASDAQ	CONN	Wed, Jul 5, 2006	25.96	25.96	24.64	24.90
655	NASDAQ	CONN	Mon, Jul 3, 2006	26.64	26.64	26.00	26.27
654	NASDAQ	CONN	Fri, Jun 30, 2006	27.20	27.22	26.46	26.55
653	NASDAQ	CONN	Thu, Jun 29, 2006	26.18	27.09	26.18	27.00
652	NASDAQ	CONN	Wed, Jun 28, 2006	25.62	26.08	25.59	25.98
651	NASDAQ	CONN	Tue, Jun 27, 2006	26.06	26.06	25.32	25.45
650	NASDAQ	CONN	Mon, Jun 26, 2006	25.70	26.38	25.43	25.97
649	NASDAQ	CONN	Fri, Jun 23, 2006	25.62	25.97	25.42	25.54
648	NASDAQ	CONN	Thu, Jun 22, 2006	25.61	25.65	25.50	25.63
647	NASDAQ	CONN	Wed, Jun 21, 2006	25.42	25.78	25.41	25.64
646	NASDAQ	CONN	Tue, Jun 20, 2006	26.07	26.10	25.32	25.38
645	NASDAQ	CONN	Mon, Jun 19, 2006	26.49	26.61	25.52	26.02
644	NASDAQ	CONN	Fri, Jun 16, 2006	26.49	26.54	26.07	26.45
643	NASDAQ	CONN	Thu, Jun 15, 2006	26.66	26.82	25.98	26.52
642	NASDAQ	CONN	Wed, Jun 14, 2006	26.70	26.99	26.27	26.47
641	NASDAQ	CONN	Tue, Jun 13, 2006	26.11	26.92	26.11	26.61
640	NASDAQ	CONN	Mon, Jun 12, 2006	26.63	26.63	25.62	26.23
639	NASDAQ	CONN	Fri, Jun 9, 2006	26.91	27.11	26.53	26.73
638	NASDAQ	CONN	Thu, Jun 8, 2006	27.16	27.16	25.96	26.90
637	NASDAQ	CONN	Wed, Jun 7, 2006	28.03	28.14	27.27	27.32
636	NASDAQ	CONN	Tue, Jun 6, 2006	28.97	28.97	27.54	28.03
635	NASDAQ	CONN	Mon, Jun 5, 2006	30.00	30.17	28.69	28.83
634	NASDAQ	CONN	Fri, Jun 2, 2006	30.88	31.37	29.50	30.03
633	NASDAQ	CONN	Thu, Jun 1, 2006	29.83	30.58	29.02	29.74
632	NASDAQ	CONN	Wed, May 31, 2006	28.05	29.08	28.05	28.92
631	NASDAQ	CONN	Tue, May 30, 2006	28.44	28.81	28.06	28.09
630	NASDAQ	CONN	Fri, May 26, 2006	28.90	29.00	28.17	28.78
629	NASDAQ	CONN	Thu, May 25, 2006	28.53	29.00	28.00	29.00
628	NASDAQ	CONN	Wed, May 24, 2006	28.99	29.34	27.24	28.31
627	NASDAQ	CONN	Tue, May 23, 2006	28.83	29.98	28.63	28.94
626	NASDAQ	CONN	Mon, May 22, 2006	29.09	29.10	28.23	28.63
625	NASDAQ	CONN	Fri, May 19, 2006	29.68	29.68	29.01	29.23
624	NASDAQ	CONN	Thu, May 18, 2006	29.66	30.14	29.38	29.53
623	NASDAQ	CONN	Wed, May 17, 2006	30.14	30.58	29.57	29.78
622	NASDAQ	CONN	Tue, May 16, 2006	29.32	30.83	29.25	30.50
621	NASDAQ	CONN	Mon, May 15, 2006	29.27	29.77	28.95	29.52
620	NASDAQ	CONN	Fri, May 12, 2006	30.43	30.43	29.17	29.76
619	NASDAQ	CONN	Thu, May 11, 2006	31.33	31.72	30.08	30.43
618	NASDAQ	CONN	Wed, May 10, 2006	34.45	34.45	30.62	31.40
617	NASDAQ	CONN	Tue, May 9, 2006	34.51	34.60	34.15	34.36
616	NASDAQ	CONN	Mon, May 8, 2006	35.00	35.15	33.24	34.29
615	NASDAQ	CONN	Fri, May 5, 2006	34.94	35.52	34.75	35.00
614	NASDAQ	CONN	Thu, May 4, 2006	34.45	35.43	34.05	34.59
613	NASDAQ	CONN	Wed, May 3, 2006	33.06	34.91	32.77	34.22
612	NASDAQ	CONN	Tue, May 2, 2006	32.18	32.84	30.65	32.80
611	NASDAQ	CONN	Mon, May 1, 2006	34.01	34.30	32.26	32.30
610	NASDAQ	CONN	Fri, Apr 28, 2006	33.48	34.66	32.79	34.17
609	NASDAQ	CONN	Thu, Apr 27, 2006	32.69	35.00	32.42	33.71
608	NASDAQ	CONN	Wed, Apr 26, 2006	32.43	33.21	32.43	32.88
607	NASDAQ	CONN	Tue, Apr 25, 2006	33.12	33.12	31.81	32.48
606	NASDAQ	CONN	Mon, Apr 24, 2006	33.80	33.80	32.71	32.96
605	NASDAQ	CONN	Fri, Apr 21, 2006	34.35	34.49	33.31	34.03
604	NASDAQ	CONN	Thu, Apr 20, 2006	34.26	34.40	33.70	34.05
603	NASDAQ	CONN	Wed, Apr 19, 2006	33.45	34.51	33.36	34.46
602	NASDAQ	CONN	Tue, Apr 18, 2006	33.14	34.00	32.61	33.80
601	NASDAQ	CONN	Mon, Apr 17, 2006	33.61	33.63	32.88	33.08
600	NASDAQ	CONN	Thu, Apr 13, 2006	33.54	33.56	33.13	33.53
599	NASDAQ	CONN	Wed, Apr 12, 2006	33.62	33.62	32.88	33.36
598	NASDAQ	CONN	Tue, Apr 11, 2006	33.21	33.75	32.91	33.43
597	NASDAQ	CONN	Mon, Apr 10, 2006	33.00	33.57	32.80	33.17
596	NASDAQ	CONN	Fri, Apr 7, 2006	34.30	34.30	33.37	33.52
595	NASDAQ	CONN	Thu, Apr 6, 2006	34.64	34.80	33.76	34.18
594	NASDAQ	CONN	Wed, Apr 5, 2006	34.78	35.00	34.33	34.55
593	NASDAQ	CONN	Tue, Apr 4, 2006	34.88	35.05	33.06	34.78
592	NASDAQ	CONN	Mon, Apr 3, 2006	34.65	35.16	34.06	34.98
591	NASDAQ	CONN	Fri, Mar 31, 2006	34.00	34.49	33.39	34.16
590	NASDAQ	CONN	Thu, Mar 30, 2006	37.26	37.26	33.86	34.02
589	NASDAQ	CONN	Wed, Mar 29, 2006	36.00	36.13	35.60	36.03
588	NASDAQ	CONN	Tue, Mar 28, 2006	36.63	36.83	36.03	36.07
587	NASDAQ	CONN	Mon, Mar 27, 2006	36.97	37.14	36.39	36.54
586	NASDAQ	CONN	Fri, Mar 24, 2006	36.04	36.72	35.49	36.72
585	NASDAQ	CONN	Thu, Mar 23, 2006	36.30	36.40	35.92	36.11
584	NASDAQ	CONN	Wed, Mar 22, 2006	36.56	36.56	35.91	36.11
583	NASDAQ	CONN	Tue, Mar 21, 2006	36.59	36.59	35.63	36.10
582	NASDAQ	CONN	Mon, Mar 20, 2006	36.99	37.20	36.63	36.72
581	NASDAQ	CONN	Fri, Mar 17, 2006	37.12	37.17	36.78	36.96
580	NASDAQ	CONN	Thu, Mar 16, 2006	36.51	37.04	36.31	37.00
579	NASDAQ	CONN	Wed, Mar 15, 2006	35.05	36.47	35.03	36.44
578	NASDAQ	CONN	Tue, Mar 14, 2006	34.62	35.03	34.28	35.03
577	NASDAQ	CONN	Mon, Mar 13, 2006	34.50	34.93	33.93	34.46
576	NASDAQ	CONN	Fri, Mar 10, 2006	34.74	34.82	33.55	34.34
575	NASDAQ	CONN	Thu, Mar 9, 2006	33.64	34.88	33.64	34.76
574	NASDAQ	CONN	Wed, Mar 8, 2006	34.19	34.82	33.50	33.81
573	NASDAQ	CONN	Tue, Mar 7, 2006	35.33	35.49	34.09	34.58
572	NASDAQ	CONN	Mon, Mar 6, 2006	35.98	35.99	35.02	35.60
571	NASDAQ	CONN	Fri, Mar 3, 2006	36.50	37.00	36.06	36.31
570	NASDAQ	CONN	Thu, Mar 2, 2006	37.10	37.10	36.24	36.50
569	NASDAQ	CONN	Wed, Mar 1, 2006	37.51	37.69	36.91	37.01
568	NASDAQ	CONN	Tue, Feb 28, 2006	36.90	37.60	36.50	37.25
567	NASDAQ	CONN	Mon, Feb 27, 2006	37.00	37.72	36.63	36.95
566	NASDAQ	CONN	Fri, Feb 24, 2006	37.98	37.99	37.00	37.05
565	NASDAQ	CONN	Thu, Feb 23, 2006	39.46	39.46	37.97	38.10
564	NASDAQ	CONN	Wed, Feb 22, 2006	38.91	39.70	38.74	39.36
563	NASDAQ	CONN	Tue, Feb 21, 2006	38.68	39.43	38.11	38.72
562	NASDAQ	CONN	Fri, Feb 17, 2006	38.00	39.14	38.00	38.61
561	NASDAQ	CONN	Thu, Feb 16, 2006	39.00	39.18	37.79	38.02
560	NASDAQ	CONN	Wed, Feb 15, 2006	38.51	39.59	37.92	38.97
559	NASDAQ	CONN	Tue, Feb 14, 2006	37.81	38.79	37.50	38.35
558	NASDAQ	CONN	Mon, Feb 13, 2006	38.35	38.46	36.44	38.06
557	NASDAQ	CONN	Fri, Feb 10, 2006	39.00	40.37	37.71	38.61
556	NASDAQ	CONN	Thu, Feb 9, 2006	40.50	41.81	38.83	39.07
555	NASDAQ	CONN	Wed, Feb 8, 2006	39.48	39.68	37.77	39.35
554	NASDAQ	CONN	Tue, Feb 7, 2006	44.63	44.66	37.70	39.16
553	NASDAQ	CONN	Mon, Feb 6, 2006	44.18	44.20	43.49	43.62
552	NASDAQ	CONN	Fri, Feb 3, 2006	44.50	44.81	43.50	43.85
551	NASDAQ	CONN	Thu, Feb 2, 2006	43.75	44.46	43.75	44.16
550	NASDAQ	CONN	Wed, Feb 1, 2006	44.99	44.99	43.39	43.80
549	NASDAQ	CONN	Tue, Jan 31, 2006	43.15	44.08	42.40	43.48
548	NASDAQ	CONN	Mon, Jan 30, 2006	42.77	43.90	42.77	43.34
547	NASDAQ	CONN	Fri, Jan 27, 2006	44.77	44.93	42.90	43.06
546	NASDAQ	CONN	Thu, Jan 26, 2006	43.25	44.75	43.10	44.50
545	NASDAQ	CONN	Wed, Jan 25, 2006	42.16	43.16	41.64	42.93
544	NASDAQ	CONN	Tue, Jan 24, 2006	41.50	42.33	40.78	41.80
543	NASDAQ	CONN	Mon, Jan 23, 2006	41.00	41.36	40.75	41.17
542	NASDAQ	CONN	Fri, Jan 20, 2006	41.10	41.14	40.43	40.95
541	NASDAQ	CONN	Thu, Jan 19, 2006	40.70	41.91	40.70	41.10
540	NASDAQ	CONN	Wed, Jan 18, 2006	41.16	41.16	40.18	40.80
539	NASDAQ	CONN	Tue, Jan 17, 2006	41.60	42.08	40.72	40.83
538	NASDAQ	CONN	Fri, Jan 13, 2006	40.05	40.65	40.00	40.60
537	NASDAQ	CONN	Thu, Jan 12, 2006	39.75	40.06	39.40	40.00
536	NASDAQ	CONN	Wed, Jan 11, 2006	41.42	41.65	39.95	40.02
535	NASDAQ	CONN	Tue, Jan 10, 2006	41.83	42.38	40.85	40.97
534	NASDAQ	CONN	Mon, Jan 9, 2006	40.75	41.92	40.25	41.62
533	NASDAQ	CONN	Fri, Jan 6, 2006	39.47	40.30	39.20	39.75
532	NASDAQ	CONN	Thu, Jan 5, 2006	39.50	39.72	38.80	39.18
531	NASDAQ	CONN	Wed, Jan 4, 2006	38.93	39.49	38.89	39.26
530	NASDAQ	CONN	Tue, Jan 3, 2006	36.90	39.35	36.87	39.20
529	NASDAQ	CONN	Fri, Dec 30, 2005	38.35	38.35	36.50	36.87
528	NASDAQ	CONN	Thu, Dec 29, 2005	38.04	38.37	37.87	38.12
527	NASDAQ	CONN	Wed, Dec 28, 2005	38.00	38.04	37.46	37.87
526	NASDAQ	CONN	Tue, Dec 27, 2005	39.00	39.25	38.08	38.08
525	NASDAQ	CONN	Fri, Dec 23, 2005	38.53	39.00	38.39	38.95
524	NASDAQ	CONN	Thu, Dec 22, 2005	39.00	39.00	38.38	38.53
523	NASDAQ	CONN	Wed, Dec 21, 2005	39.00	39.02	38.49	38.72
522	NASDAQ	CONN	Tue, Dec 20, 2005	38.02	39.12	38.02	38.73
521	NASDAQ	CONN	Mon, Dec 19, 2005	38.70	38.89	38.30	38.53
520	NASDAQ	CONN	Fri, Dec 16, 2005	39.40	39.40	38.17	38.31
519	NASDAQ	CONN	Thu, Dec 15, 2005	39.00	39.50	38.09	39.11
518	NASDAQ	CONN	Wed, Dec 14, 2005	38.71	38.86	38.13	38.56
517	NASDAQ	CONN	Tue, Dec 13, 2005	38.80	38.80	37.17	38.42
516	NASDAQ	CONN	Mon, Dec 12, 2005	38.52	39.93	38.52	38.77
515	NASDAQ	CONN	Fri, Dec 9, 2005	38.00	38.36	37.65	38.04
514	NASDAQ	CONN	Thu, Dec 8, 2005	37.00	38.60	36.97	37.98
513	NASDAQ	CONN	Wed, Dec 7, 2005	37.00	37.35	36.75	36.95
512	NASDAQ	CONN	Tue, Dec 6, 2005	37.00	37.37	36.72	37.13
511	NASDAQ	CONN	Mon, Dec 5, 2005	37.25	37.31	36.36	36.66
510	NASDAQ	CONN	Fri, Dec 2, 2005	36.80	37.30	36.80	37.17
509	NASDAQ	CONN	Thu, Dec 1, 2005	34.99	37.70	34.84	36.75
508	NASDAQ	CONN	Wed, Nov 30, 2005	34.62	34.90	32.44	33.88
507	NASDAQ	CONN	Tue, Nov 29, 2005	35.86	35.90	34.66	34.88
506	NASDAQ	CONN	Mon, Nov 28, 2005	35.50	36.18	35.50	35.70
505	NASDAQ	CONN	Fri, Nov 25, 2005	35.95	36.15	35.64	35.97
504	NASDAQ	CONN	Wed, Nov 23, 2005	35.20	35.90	35.20	35.63
503	NASDAQ	CONN	Tue, Nov 22, 2005	35.69	35.75	34.85	35.25
502	NASDAQ	CONN	Mon, Nov 21, 2005	35.21	35.72	35.00	35.50
501	NASDAQ	CONN	Fri, Nov 18, 2005	34.20	35.00	34.16	34.99
500	NASDAQ	CONN	Thu, Nov 17, 2005	32.66	34.00	32.45	34.00
499	NASDAQ	CONN	Wed, Nov 16, 2005	32.40	32.92	32.29	32.50
498	NASDAQ	CONN	Tue, Nov 15, 2005	33.50	33.70	32.09	32.50
497	NASDAQ	CONN	Mon, Nov 14, 2005	33.27	33.60	33.03	33.41
496	NASDAQ	CONN	Fri, Nov 11, 2005	33.18	33.61	33.07	33.21
495	NASDAQ	CONN	Thu, Nov 10, 2005	33.23	33.41	33.01	33.20
494	NASDAQ	CONN	Wed, Nov 9, 2005	33.48	33.86	33.11	33.11
493	NASDAQ	CONN	Tue, Nov 8, 2005	33.32	33.99	32.65	33.40
492	NASDAQ	CONN	Mon, Nov 7, 2005	32.11	34.96	32.11	33.26
491	NASDAQ	CONN	Fri, Nov 4, 2005	32.24	32.45	31.60	31.95
490	NASDAQ	CONN	Thu, Nov 3, 2005	31.41	32.20	31.24	32.07
489	NASDAQ	CONN	Wed, Nov 2, 2005	29.03	31.42	29.03	31.19
488	NASDAQ	CONN	Tue, Nov 1, 2005	29.11	29.40	28.68	29.18
487	NASDAQ	CONN	Mon, Oct 31, 2005	29.13	29.47	28.99	29.27
486	NASDAQ	CONN	Fri, Oct 28, 2005	29.15	29.29	28.79	28.79
485	NASDAQ	CONN	Thu, Oct 27, 2005	29.25	29.39	28.75	29.00
484	NASDAQ	CONN	Wed, Oct 26, 2005	29.46	29.69	29.25	29.26
483	NASDAQ	CONN	Tue, Oct 25, 2005	29.06	29.25	28.72	29.25
482	NASDAQ	CONN	Mon, Oct 24, 2005	28.66	29.12	28.60	28.89
481	NASDAQ	CONN	Fri, Oct 21, 2005	27.96	28.41	27.80	28.30
480	NASDAQ	CONN	Thu, Oct 20, 2005	27.73	28.53	27.09	27.75
479	NASDAQ	CONN	Wed, Oct 19, 2005	27.42	27.79	27.01	27.79
478	NASDAQ	CONN	Tue, Oct 18, 2005	27.23	27.58	26.85	27.55
477	NASDAQ	CONN	Mon, Oct 17, 2005	26.86	27.36	26.80	27.25
476	NASDAQ	CONN	Fri, Oct 14, 2005	27.45	27.45	26.83	27.00
475	NASDAQ	CONN	Thu, Oct 13, 2005	27.20	27.39	26.87	27.33
474	NASDAQ	CONN	Wed, Oct 12, 2005	27.06	27.25	26.06	27.10
473	NASDAQ	CONN	Tue, Oct 11, 2005	27.14	27.25	26.83	27.13
472	NASDAQ	CONN	Mon, Oct 10, 2005	28.08	28.08	26.98	27.08
471	NASDAQ	CONN	Fri, Oct 7, 2005	27.60	28.27	27.60	27.83
470	NASDAQ	CONN	Thu, Oct 6, 2005	27.82	28.75	27.10	27.50
469	NASDAQ	CONN	Wed, Oct 5, 2005	28.27	28.38	27.80	27.97
468	NASDAQ	CONN	Tue, Oct 4, 2005	28.78	28.92	28.06	28.07
467	NASDAQ	CONN	Mon, Oct 3, 2005	28.02	28.76	28.00	28.50
466	NASDAQ	CONN	Fri, Sep 30, 2005	26.90	27.91	26.75	27.72
465	NASDAQ	CONN	Thu, Sep 29, 2005	27.40	27.40	26.79	26.95
464	NASDAQ	CONN	Wed, Sep 28, 2005	28.40	28.41	27.46	27.46
463	NASDAQ	CONN	Tue, Sep 27, 2005	28.84	29.00	27.90	27.99
462	NASDAQ	CONN	Mon, Sep 26, 2005	26.93	29.20	26.90	28.90
461	NASDAQ	CONN	Fri, Sep 23, 2005	25.68	27.30	25.60	26.81
460	NASDAQ	CONN	Thu, Sep 22, 2005	26.97	27.03	25.05	25.81
459	NASDAQ	CONN	Wed, Sep 21, 2005	28.65	29.00	26.69	27.26
458	NASDAQ	CONN	Tue, Sep 20, 2005	28.99	29.80	28.45	28.81
457	NASDAQ	CONN	Mon, Sep 19, 2005	28.01	29.15	27.95	28.84
456	NASDAQ	CONN	Fri, Sep 16, 2005	28.34	28.34	27.92	28.07
455	NASDAQ	CONN	Thu, Sep 15, 2005	28.54	28.73	28.08	28.26
454	NASDAQ	CONN	Wed, Sep 14, 2005	28.15	28.80	27.99	28.36
453	NASDAQ	CONN	Tue, Sep 13, 2005	28.00	28.61	26.75	28.15
452	NASDAQ	CONN	Mon, Sep 12, 2005	27.50	28.82	27.50	27.95
451	NASDAQ	CONN	Fri, Sep 9, 2005	26.66	27.50	26.66	27.45
450	NASDAQ	CONN	Thu, Sep 8, 2005	27.23	27.44	26.47	26.63
449	NASDAQ	CONN	Wed, Sep 7, 2005	26.98	27.48	26.42	27.34
448	NASDAQ	CONN	Tue, Sep 6, 2005	26.08	27.25	25.83	26.75
447	NASDAQ	CONN	Fri, Sep 2, 2005	25.00	26.00	24.98	25.97
446	NASDAQ	CONN	Thu, Sep 1, 2005	25.04	25.78	24.81	25.18
445	NASDAQ	CONN	Wed, Aug 31, 2005	23.76	25.17	23.20	25.03
444	NASDAQ	CONN	Tue, Aug 30, 2005	26.09	27.51	23.60	23.88
443	NASDAQ	CONN	Mon, Aug 29, 2005	25.25	25.88	24.90	25.82
442	NASDAQ	CONN	Fri, Aug 26, 2005	25.70	25.89	25.33	25.39
441	NASDAQ	CONN	Thu, Aug 25, 2005	26.09	26.39	25.60	25.85
440	NASDAQ	CONN	Wed, Aug 24, 2005	26.26	26.30	25.60	25.94
439	NASDAQ	CONN	Tue, Aug 23, 2005	26.45	26.61	26.00	26.05
438	NASDAQ	CONN	Mon, Aug 22, 2005	27.03	27.03	26.25	26.46
437	NASDAQ	CONN	Fri, Aug 19, 2005	26.28	27.07	26.23	26.68
436	NASDAQ	CONN	Thu, Aug 18, 2005	26.81	26.81	26.10	26.43
435	NASDAQ	CONN	Wed, Aug 17, 2005	26.25	27.12	26.25	26.82
434	NASDAQ	CONN	Tue, Aug 16, 2005	26.63	26.74	26.17	26.45
433	NASDAQ	CONN	Mon, Aug 15, 2005	26.64	26.80	26.19	26.70
432	NASDAQ	CONN	Fri, Aug 12, 2005	26.08	27.00	25.84	26.82
431	NASDAQ	CONN	Thu, Aug 11, 2005	26.24	26.61	25.81	26.19
430	NASDAQ	CONN	Wed, Aug 10, 2005	26.22	26.85	26.05	26.28
429	NASDAQ	CONN	Tue, Aug 9, 2005	26.17	26.91	25.97	26.20
428	NASDAQ	CONN	Mon, Aug 8, 2005	25.76	26.88	25.63	26.07
427	NASDAQ	CONN	Fri, Aug 5, 2005	26.41	26.42	25.32	25.64
426	NASDAQ	CONN	Thu, Aug 4, 2005	26.90	27.24	26.36	26.64
425	NASDAQ	CONN	Wed, Aug 3, 2005	26.79	27.16	26.30	27.02
424	NASDAQ	CONN	Tue, Aug 2, 2005	27.04	27.04	26.29	26.84
423	NASDAQ	CONN	Mon, Aug 1, 2005	26.59	27.21	26.59	27.04
422	NASDAQ	CONN	Fri, Jul 29, 2005	26.79	27.51	26.38	26.79
421	NASDAQ	CONN	Thu, Jul 28, 2005	26.24	27.17	26.12	27.03
420	NASDAQ	CONN	Wed, Jul 27, 2005	26.43	26.95	25.87	26.23
419	NASDAQ	CONN	Tue, Jul 26, 2005	25.49	26.41	25.29	25.97
418	NASDAQ	CONN	Mon, Jul 25, 2005	25.39	25.73	25.33	25.48
417	NASDAQ	CONN	Fri, Jul 22, 2005	25.50	25.70	25.26	25.53
416	NASDAQ	CONN	Thu, Jul 21, 2005	25.39	25.76	25.30	25.51
415	NASDAQ	CONN	Wed, Jul 20, 2005	25.55	25.77	25.50	25.73
414	NASDAQ	CONN	Tue, Jul 19, 2005	24.71	26.10	24.71	25.61
413	NASDAQ	CONN	Mon, Jul 18, 2005	25.11	25.36	24.65	24.71
412	NASDAQ	CONN	Fri, Jul 15, 2005	25.36	25.63	25.34	25.43
411	NASDAQ	CONN	Thu, Jul 14, 2005	25.19	25.90	25.19	25.60
410	NASDAQ	CONN	Wed, Jul 13, 2005	25.26	25.63	25.05	25.50
409	NASDAQ	CONN	Tue, Jul 12, 2005	24.63	25.36	24.20	25.32
408	NASDAQ	CONN	Mon, Jul 11, 2005	25.81	26.44	25.56	26.08
407	NASDAQ	CONN	Fri, Jul 8, 2005	25.87	25.87	25.23	25.57
406	NASDAQ	CONN	Thu, Jul 7, 2005	24.31	25.89	24.19	25.58
405	NASDAQ	CONN	Wed, Jul 6, 2005	24.39	24.60	24.11	24.52
404	NASDAQ	CONN	Tue, Jul 5, 2005	24.75	24.75	24.20	24.39
403	NASDAQ	CONN	Fri, Jul 1, 2005	24.73	24.75	24.23	24.60
402	NASDAQ	CONN	Thu, Jun 30, 2005	24.04	24.60	24.04	24.47
401	NASDAQ	CONN	Wed, Jun 29, 2005	23.80	24.10	23.64	23.95
400	NASDAQ	CONN	Tue, Jun 28, 2005	24.09	24.09	23.59	23.75
399	NASDAQ	CONN	Mon, Jun 27, 2005	24.01	24.15	23.74	23.95
398	NASDAQ	CONN	Fri, Jun 24, 2005	24.01	24.10	23.00	23.89
397	NASDAQ	CONN	Thu, Jun 23, 2005	24.28	24.32	23.98	24.07
396	NASDAQ	CONN	Wed, Jun 22, 2005	24.25	24.50	24.00	24.32
395	NASDAQ	CONN	Tue, Jun 21, 2005	23.74	24.41	23.74	24.31
394	NASDAQ	CONN	Mon, Jun 20, 2005	23.50	24.10	23.44	23.76
393	NASDAQ	CONN	Fri, Jun 17, 2005	24.51	24.62	23.52	23.80
392	NASDAQ	CONN	Thu, Jun 16, 2005	22.99	24.75	22.56	24.37
391	NASDAQ	CONN	Wed, Jun 15, 2005	22.63	23.11	22.25	23.00
390	NASDAQ	CONN	Tue, Jun 14, 2005	22.50	22.59	21.68	22.55
389	NASDAQ	CONN	Mon, Jun 13, 2005	20.09	22.50	19.75	22.06
388	NASDAQ	CONN	Fri, Jun 10, 2005	19.97	20.00	19.83	19.93
387	NASDAQ	CONN	Thu, Jun 9, 2005	19.85	19.98	19.60	19.93
386	NASDAQ	CONN	Wed, Jun 8, 2005	20.00	20.19	19.86	19.86
385	NASDAQ	CONN	Tue, Jun 7, 2005	19.75	20.14	19.63	19.86
384	NASDAQ	CONN	Mon, Jun 6, 2005	19.60	19.68	18.88	19.53
383	NASDAQ	CONN	Fri, Jun 3, 2005	20.00	20.00	19.13	19.68
382	NASDAQ	CONN	Thu, Jun 2, 2005	20.00	20.15	19.80	20.00
381	NASDAQ	CONN	Wed, Jun 1, 2005	19.10	20.10	18.72	19.86
380	NASDAQ	CONN	Tue, May 31, 2005	19.27	19.75	18.37	19.09
379	NASDAQ	CONN	Fri, May 27, 2005	18.09	19.23	18.09	18.94
378	NASDAQ	CONN	Thu, May 26, 2005	18.23	18.94	18.01	18.09
377	NASDAQ	CONN	Wed, May 25, 2005	18.09	18.25	17.96	18.03
376	NASDAQ	CONN	Tue, May 24, 2005	17.85	18.15	17.85	18.04
375	NASDAQ	CONN	Mon, May 23, 2005	17.93	18.47	17.65	17.78
374	NASDAQ	CONN	Fri, May 20, 2005	17.50	17.90	17.50	17.70
373	NASDAQ	CONN	Thu, May 19, 2005	17.88	17.91	17.50	17.70
372	NASDAQ	CONN	Wed, May 18, 2005	17.66	17.94	17.45	17.88
371	NASDAQ	CONN	Tue, May 17, 2005	17.37	17.46	17.25	17.28
370	NASDAQ	CONN	Mon, May 16, 2005	17.32	17.65	17.32	17.65
369	NASDAQ	CONN	Fri, May 13, 2005	17.89	17.93	17.45	17.45
368	NASDAQ	CONN	Thu, May 12, 2005	17.69	18.03	17.62	17.88
367	NASDAQ	CONN	Wed, May 11, 2005	18.05	18.05	17.61	17.77
366	NASDAQ	CONN	Tue, May 10, 2005	17.89	18.03	17.85	17.96
365	NASDAQ	CONN	Mon, May 9, 2005	17.65	18.15	17.15	18.00
364	NASDAQ	CONN	Fri, May 6, 2005	18.04	18.10	17.72	17.81
363	NASDAQ	CONN	Thu, May 5, 2005	17.85	18.05	17.78	17.90
362	NASDAQ	CONN	Wed, May 4, 2005	17.48	17.85	17.42	17.85
361	NASDAQ	CONN	Tue, May 3, 2005	16.92	17.43	16.90	17.37
360	NASDAQ	CONN	Mon, May 2, 2005	16.69	17.08	16.69	17.03
359	NASDAQ	CONN	Fri, Apr 29, 2005	17.02	17.43	16.90	17.03
358	NASDAQ	CONN	Thu, Apr 28, 2005	17.47	17.48	17.06	17.06
357	NASDAQ	CONN	Wed, Apr 27, 2005	16.86	17.69	16.78	17.51
356	NASDAQ	CONN	Tue, Apr 26, 2005	16.80	17.17	16.73	17.07
355	NASDAQ	CONN	Mon, Apr 25, 2005	17.31	17.31	17.00	17.00
354	NASDAQ	CONN	Fri, Apr 22, 2005	17.54	17.54	16.97	16.97
353	NASDAQ	CONN	Thu, Apr 21, 2005	17.14	17.54	17.04	17.54
352	NASDAQ	CONN	Wed, Apr 20, 2005	17.78	17.78	16.66	16.84
351	NASDAQ	CONN	Tue, Apr 19, 2005	17.31	17.71	17.30	17.69
350	NASDAQ	CONN	Mon, Apr 18, 2005	16.77	17.75	16.77	17.63
349	NASDAQ	CONN	Fri, Apr 15, 2005	17.21	17.60	16.75	16.77
348	NASDAQ	CONN	Thu, Apr 14, 2005	17.33	17.57	17.06	17.23
347	NASDAQ	CONN	Wed, Apr 13, 2005	18.18	18.20	17.29	17.59
346	NASDAQ	CONN	Tue, Apr 12, 2005	18.22	18.22	17.71	17.91
345	NASDAQ	CONN	Mon, Apr 11, 2005	18.02	18.36	17.79	18.02
344	NASDAQ	CONN	Fri, Apr 8, 2005	18.00	18.16	17.75	17.75
343	NASDAQ	CONN	Thu, Apr 7, 2005	17.89	18.27	17.71	18.15
342	NASDAQ	CONN	Wed, Apr 6, 2005	18.50	18.50	17.47	17.82
341	NASDAQ	CONN	Tue, Apr 5, 2005	18.25	18.50	18.25	18.37
340	NASDAQ	CONN	Mon, Apr 4, 2005	18.37	18.57	18.15	18.35
339	NASDAQ	CONN	Fri, Apr 1, 2005	18.80	18.87	18.36	18.66
338	NASDAQ	CONN	Thu, Mar 31, 2005	18.50	18.80	18.25	18.80
337	NASDAQ	CONN	Wed, Mar 30, 2005	17.66	18.21	17.32	17.74
336	NASDAQ	CONN	Tue, Mar 29, 2005	18.06	18.24	17.55	17.55
335	NASDAQ	CONN	Mon, Mar 28, 2005	18.24	18.24	18.01	18.06
334	NASDAQ	CONN	Thu, Mar 24, 2005	18.03	18.25	17.75	18.07
333	NASDAQ	CONN	Wed, Mar 23, 2005	18.00	18.33	17.91	18.21
332	NASDAQ	CONN	Tue, Mar 22, 2005	18.26	18.51	18.07	18.18
331	NASDAQ	CONN	Mon, Mar 21, 2005	18.45	18.78	18.45	18.59
330	NASDAQ	CONN	Fri, Mar 18, 2005	18.95	19.00	18.50	18.61
329	NASDAQ	CONN	Thu, Mar 17, 2005	18.89	19.15	18.13	18.94
328	NASDAQ	CONN	Wed, Mar 16, 2005	19.48	19.48	19.00	19.05
327	NASDAQ	CONN	Tue, Mar 15, 2005	19.26	19.70	19.26	19.33
326	NASDAQ	CONN	Mon, Mar 14, 2005	19.11	19.38	19.05	19.10
325	NASDAQ	CONN	Fri, Mar 11, 2005	18.75	19.16	18.75	19.00
324	NASDAQ	CONN	Thu, Mar 10, 2005	19.12	19.12	18.75	18.76
323	NASDAQ	CONN	Wed, Mar 9, 2005	18.93	19.39	18.54	19.00
322	NASDAQ	CONN	Tue, Mar 8, 2005	18.40	18.83	18.40	18.75
321	NASDAQ	CONN	Mon, Mar 7, 2005	18.18	18.75	18.18	18.61
320	NASDAQ	CONN	Fri, Mar 4, 2005	18.25	18.40	18.00	18.31
319	NASDAQ	CONN	Thu, Mar 3, 2005	18.11	18.14	17.88	18.07
318	NASDAQ	CONN	Wed, Mar 2, 2005	16.93	17.88	16.92	17.80
317	NASDAQ	CONN	Tue, Mar 1, 2005	17.24	17.25	17.00	17.23
316	NASDAQ	CONN	Mon, Feb 28, 2005	16.50	17.41	16.50	17.01
315	NASDAQ	CONN	Fri, Feb 25, 2005	16.22	16.66	16.14	16.63
314	NASDAQ	CONN	Thu, Feb 24, 2005	16.09	16.24	15.95	16.23
313	NASDAQ	CONN	Wed, Feb 23, 2005	15.80	16.08	15.80	16.00
312	NASDAQ	CONN	Tue, Feb 22, 2005	15.75	15.85	15.75	15.76
311	NASDAQ	CONN	Fri, Feb 18, 2005	16.04	16.04	15.69	15.76
310	NASDAQ	CONN	Thu, Feb 17, 2005	15.50	16.00	15.35	15.80
309	NASDAQ	CONN	Wed, Feb 16, 2005	15.59	15.99	15.29	15.35
308	NASDAQ	CONN	Tue, Feb 15, 2005	15.50	15.84	15.50	15.57
307	NASDAQ	CONN	Mon, Feb 14, 2005	15.96	15.96	15.62	15.76
306	NASDAQ	CONN	Fri, Feb 11, 2005	16.03	16.17	15.50	15.84
305	NASDAQ	CONN	Thu, Feb 10, 2005	16.23	16.23	15.98	16.03
304	NASDAQ	CONN	Wed, Feb 9, 2005	16.43	16.54	15.87	15.97
303	NASDAQ	CONN	Tue, Feb 8, 2005	16.00	16.22	16.00	16.15
302	NASDAQ	CONN	Mon, Feb 7, 2005	16.50	16.56	16.01	16.25
301	NASDAQ	CONN	Fri, Feb 4, 2005	16.05	16.35	16.02	16.33
300	NASDAQ	CONN	Thu, Feb 3, 2005	16.47	16.47	16.06	16.36
299	NASDAQ	CONN	Wed, Feb 2, 2005	16.50	16.50	16.26	16.41
298	NASDAQ	CONN	Tue, Feb 1, 2005	16.77	16.77	16.19	16.54
297	NASDAQ	CONN	Mon, Jan 31, 2005	16.50	17.10	16.37	16.55
296	NASDAQ	CONN	Fri, Jan 28, 2005	16.02	16.32	16.00	16.32
295	NASDAQ	CONN	Thu, Jan 27, 2005	16.44	16.44	16.18	16.24
294	NASDAQ	CONN	Wed, Jan 26, 2005	16.46	16.46	16.27	16.35
293	NASDAQ	CONN	Tue, Jan 25, 2005	16.47	16.60	16.01	16.25
292	NASDAQ	CONN	Mon, Jan 24, 2005	16.25	16.62	16.20	16.20
291	NASDAQ	CONN	Fri, Jan 21, 2005	16.63	16.63	16.25	16.30
290	NASDAQ	CONN	Thu, Jan 20, 2005	16.50	16.59	16.25	16.40
289	NASDAQ	CONN	Wed, Jan 19, 2005	16.66	16.99	16.56	16.56
288	NASDAQ	CONN	Tue, Jan 18, 2005	17.00	17.01	16.84	16.84
287	NASDAQ	CONN	Fri, Jan 14, 2005	16.70	16.92	16.52	16.82
286	NASDAQ	CONN	Thu, Jan 13, 2005	16.50	16.73	16.47	16.66
285	NASDAQ	CONN	Wed, Jan 12, 2005	16.60	16.60	16.25	16.41
284	NASDAQ	CONN	Tue, Jan 11, 2005	16.50	16.97	16.26	16.78
283	NASDAQ	CONN	Mon, Jan 10, 2005	16.31	17.25	16.31	16.67
282	NASDAQ	CONN	Fri, Jan 7, 2005	16.35	16.71	16.27	16.71
281	NASDAQ	CONN	Thu, Jan 6, 2005	16.22	16.65	16.00	16.43
280	NASDAQ	CONN	Wed, Jan 5, 2005	16.30	16.50	16.06	16.07
279	NASDAQ	CONN	Tue, Jan 4, 2005	16.87	16.87	16.00	16.49
278	NASDAQ	CONN	Mon, Jan 3, 2005	16.51	17.11	16.48	16.48
277	NASDAQ	CONN	Fri, Dec 31, 2004	17.23	17.36	16.81	16.82
276	NASDAQ	CONN	Thu, Dec 30, 2004	17.10	17.35	16.88	17.23
275	NASDAQ	CONN	Wed, Dec 29, 2004	17.40	17.40	17.31	17.31
274	NASDAQ	CONN	Tue, Dec 28, 2004	16.99	17.39	16.98	17.24
273	NASDAQ	CONN	Mon, Dec 27, 2004	17.00	17.09	16.77	17.07
272	NASDAQ	CONN	Thu, Dec 23, 2004	17.53	17.53	17.00	17.00
271	NASDAQ	CONN	Wed, Dec 22, 2004	17.03	17.38	17.03	17.05
270	NASDAQ	CONN	Tue, Dec 21, 2004	17.65	17.65	16.95	17.07
269	NASDAQ	CONN	Mon, Dec 20, 2004	17.52	17.74	17.42	17.50
268	NASDAQ	CONN	Fri, Dec 17, 2004	17.61	17.91	17.50	17.72
267	NASDAQ	CONN	Thu, Dec 16, 2004	17.75	17.84	17.52	17.77
266	NASDAQ	CONN	Wed, Dec 15, 2004	17.32	17.95	17.32	17.86
265	NASDAQ	CONN	Tue, Dec 14, 2004	17.65	17.99	17.50	17.69
264	NASDAQ	CONN	Mon, Dec 13, 2004	17.50	17.63	17.07	17.63
263	NASDAQ	CONN	Fri, Dec 10, 2004	16.71	17.37	16.71	17.31
262	NASDAQ	CONN	Thu, Dec 9, 2004	17.14	17.71	17.00	17.42
261	NASDAQ	CONN	Wed, Dec 8, 2004	17.81	17.91	17.35	17.46
260	NASDAQ	CONN	Tue, Dec 7, 2004	18.33	18.33	17.45	17.52
259	NASDAQ	CONN	Mon, Dec 6, 2004	17.55	17.76	17.21	17.75
258	NASDAQ	CONN	Fri, Dec 3, 2004	17.61	17.87	17.57	17.73
257	NASDAQ	CONN	Thu, Dec 2, 2004	17.68	18.19	17.67	17.75
256	NASDAQ	CONN	Wed, Dec 1, 2004	17.50	18.00	17.36	17.96
255	NASDAQ	CONN	Tue, Nov 30, 2004	17.60	18.05	17.48	17.73
254	NASDAQ	CONN	Mon, Nov 29, 2004	18.01	18.05	17.50	17.83
253	NASDAQ	CONN	Fri, Nov 26, 2004	17.70	17.90	17.45	17.69
252	NASDAQ	CONN	Wed, Nov 24, 2004	17.12	17.73	16.55	17.59
251	NASDAQ	CONN	Tue, Nov 23, 2004	16.49	17.09	16.25	17.09
250	NASDAQ	CONN	Mon, Nov 22, 2004	16.36	16.50	16.25	16.25
249	NASDAQ	CONN	Fri, Nov 19, 2004	15.71	16.39	15.41	16.24
248	NASDAQ	CONN	Thu, Nov 18, 2004	16.29	16.29	15.97	15.98
247	NASDAQ	CONN	Wed, Nov 17, 2004	16.35	16.35	15.69	16.23
246	NASDAQ	CONN	Tue, Nov 16, 2004	15.83	16.27	15.83	16.08
245	NASDAQ	CONN	Mon, Nov 15, 2004	15.63	16.28	15.43	16.20
244	NASDAQ	CONN	Fri, Nov 12, 2004	15.86	16.25	15.86	16.24
243	NASDAQ	CONN	Thu, Nov 11, 2004	15.53	16.43	15.53	16.32
242	NASDAQ	CONN	Wed, Nov 10, 2004	15.42	15.85	15.28	15.67
241	NASDAQ	CONN	Tue, Nov 9, 2004	14.37	15.22	14.37	15.00
240	NASDAQ	CONN	Mon, Nov 8, 2004	14.95	15.12	14.85	14.98
239	NASDAQ	CONN	Fri, Nov 5, 2004	15.53	15.53	14.63	15.12
238	NASDAQ	CONN	Thu, Nov 4, 2004	15.00	15.60	14.62	15.55
237	NASDAQ	CONN	Wed, Nov 3, 2004	15.40	15.56	14.97	15.00
236	NASDAQ	CONN	Tue, Nov 2, 2004	15.60	15.60	14.80	15.15
235	NASDAQ	CONN	Mon, Nov 1, 2004	15.00	15.54	15.00	15.48
234	NASDAQ	CONN	Fri, Oct 29, 2004	15.34	15.38	15.14	15.32
233	NASDAQ	CONN	Thu, Oct 28, 2004	15.00	15.23	14.51	15.20
232	NASDAQ	CONN	Wed, Oct 27, 2004	14.68	15.32	14.51	15.24
231	NASDAQ	CONN	Tue, Oct 26, 2004	14.20	14.80	14.20	14.78
230	NASDAQ	CONN	Mon, Oct 25, 2004	14.21	14.59	14.01	14.54
229	NASDAQ	CONN	Fri, Oct 22, 2004	14.29	14.57	13.98	14.00
228	NASDAQ	CONN	Thu, Oct 21, 2004	14.33	14.54	14.18	14.25
227	NASDAQ	CONN	Wed, Oct 20, 2004	14.60	14.60	14.20	14.44
226	NASDAQ	CONN	Tue, Oct 19, 2004	14.65	14.75	14.51	14.58
225	NASDAQ	CONN	Mon, Oct 18, 2004	14.72	14.76	14.49	14.63
224	NASDAQ	CONN	Fri, Oct 15, 2004	14.40	14.83	14.25	14.83
223	NASDAQ	CONN	Thu, Oct 14, 2004	14.56	14.76	14.37	14.37
222	NASDAQ	CONN	Wed, Oct 13, 2004	14.65	14.75	14.46	14.68
221	NASDAQ	CONN	Tue, Oct 12, 2004	14.73	14.78	14.25	14.65
220	NASDAQ	CONN	Mon, Oct 11, 2004	14.56	15.00	14.50	14.68
219	NASDAQ	CONN	Fri, Oct 8, 2004	14.51	15.00	14.51	14.65
218	NASDAQ	CONN	Thu, Oct 7, 2004	14.76	14.83	14.13	14.47
217	NASDAQ	CONN	Wed, Oct 6, 2004	14.97	14.97	14.50	14.75
216	NASDAQ	CONN	Tue, Oct 5, 2004	13.96	14.94	13.85	14.62
215	NASDAQ	CONN	Mon, Oct 4, 2004	14.04	14.17	13.79	14.00
214	NASDAQ	CONN	Fri, Oct 1, 2004	14.22	14.25	13.85	13.95
213	NASDAQ	CONN	Thu, Sep 30, 2004	14.16	14.16	13.95	13.98
212	NASDAQ	CONN	Wed, Sep 29, 2004	14.23	14.23	14.11	14.18
211	NASDAQ	CONN	Tue, Sep 28, 2004	14.25	14.28	13.98	14.22
210	NASDAQ	CONN	Mon, Sep 27, 2004	14.05	14.17	14.00	14.11
209	NASDAQ	CONN	Fri, Sep 24, 2004	14.06	14.17	14.00	14.04
208	NASDAQ	CONN	Thu, Sep 23, 2004	14.17	14.29	14.00	14.00
207	NASDAQ	CONN	Wed, Sep 22, 2004	14.08	14.24	14.01	14.18
206	NASDAQ	CONN	Tue, Sep 21, 2004	14.27	14.40	14.01	14.19
205	NASDAQ	CONN	Mon, Sep 20, 2004	14.30	14.35	14.20	14.25
204	NASDAQ	CONN	Fri, Sep 17, 2004	14.42	14.55	14.30	14.30
203	NASDAQ	CONN	Thu, Sep 16, 2004	14.40	14.45	14.31	14.45
202	NASDAQ	CONN	Wed, Sep 15, 2004	14.68	14.68	14.14	14.44
201	NASDAQ	CONN	Tue, Sep 14, 2004	14.58	14.58	14.06	14.50
200	NASDAQ	CONN	Mon, Sep 13, 2004	14.84	14.84	14.37	14.58
199	NASDAQ	CONN	Fri, Sep 10, 2004	14.50	14.72	13.90	14.53
198	NASDAQ	CONN	Thu, Sep 9, 2004	14.63	14.79	14.32	14.48
197	NASDAQ	CONN	Wed, Sep 8, 2004	14.85	14.91	14.65	14.75
196	NASDAQ	CONN	Tue, Sep 7, 2004	15.28	15.28	14.62	14.92
195	NASDAQ	CONN	Fri, Sep 3, 2004	14.82	15.09	14.70	14.85
194	NASDAQ	CONN	Thu, Sep 2, 2004	15.34	15.34	14.76	14.96
193	NASDAQ	CONN	Wed, Sep 1, 2004	15.00	16.50	14.65	15.06
192	NASDAQ	CONN	Tue, Aug 31, 2004	15.50	15.63	14.66	15.25
191	NASDAQ	CONN	Mon, Aug 30, 2004	15.51	15.73	15.26	15.35
190	NASDAQ	CONN	Fri, Aug 27, 2004	15.48	16.25	15.42	16.12
189	NASDAQ	CONN	Thu, Aug 26, 2004	15.83	15.83	15.41	15.53
188	NASDAQ	CONN	Wed, Aug 25, 2004	15.44	15.99	15.25	15.99
187	NASDAQ	CONN	Tue, Aug 24, 2004	15.52	15.57	15.30	15.30
186	NASDAQ	CONN	Mon, Aug 23, 2004	15.84	15.84	15.33	15.52
185	NASDAQ	CONN	Fri, Aug 20, 2004	15.69	16.15	15.43	16.03
184	NASDAQ	CONN	Thu, Aug 19, 2004	15.27	16.16	15.27	15.87
183	NASDAQ	CONN	Wed, Aug 18, 2004	15.37	15.93	15.25	15.88
182	NASDAQ	CONN	Tue, Aug 17, 2004	15.88	16.00	15.29	15.50
181	NASDAQ	CONN	Mon, Aug 16, 2004	15.99	16.24	15.79	15.97
180	NASDAQ	CONN	Fri, Aug 13, 2004	15.78	15.99	15.50	15.71
179	NASDAQ	CONN	Thu, Aug 12, 2004	15.06	16.22	15.02	15.86
178	NASDAQ	CONN	Wed, Aug 11, 2004	15.30	15.49	14.92	14.99
177	NASDAQ	CONN	Tue, Aug 10, 2004	15.30	15.72	15.30	15.40
176	NASDAQ	CONN	Mon, Aug 9, 2004	15.75	16.08	15.25	15.27
175	NASDAQ	CONN	Fri, Aug 6, 2004	15.52	15.87	15.25	15.73
174	NASDAQ	CONN	Thu, Aug 5, 2004	16.13	16.48	16.09	16.10
173	NASDAQ	CONN	Wed, Aug 4, 2004	15.64	16.10	15.57	16.10
172	NASDAQ	CONN	Tue, Aug 3, 2004	16.00	16.13	15.63	15.63
171	NASDAQ	CONN	Mon, Aug 2, 2004	16.51	16.82	16.00	16.00
170	NASDAQ	CONN	Fri, Jul 30, 2004	16.17	16.71	15.90	16.71
169	NASDAQ	CONN	Thu, Jul 29, 2004	16.01	16.50	15.77	16.40
168	NASDAQ	CONN	Wed, Jul 28, 2004	15.98	16.48	15.97	16.03
167	NASDAQ	CONN	Tue, Jul 27, 2004	16.17	16.39	15.94	16.08
166	NASDAQ	CONN	Mon, Jul 26, 2004	16.19	16.50	15.98	16.20
165	NASDAQ	CONN	Fri, Jul 23, 2004	16.45	16.45	15.81	16.20
164	NASDAQ	CONN	Thu, Jul 22, 2004	16.50	16.50	16.00	16.15
163	NASDAQ	CONN	Wed, Jul 21, 2004	16.25	16.49	15.75	16.30
162	NASDAQ	CONN	Tue, Jul 20, 2004	15.93	16.05	15.90	16.03
161	NASDAQ	CONN	Mon, Jul 19, 2004	16.41	16.41	15.56	16.00
160	NASDAQ	CONN	Fri, Jul 16, 2004	16.00	16.39	15.76	15.80
159	NASDAQ	CONN	Thu, Jul 15, 2004	16.01	16.38	15.93	16.00
158	NASDAQ	CONN	Wed, Jul 14, 2004	15.89	16.13	15.54	15.97
157	NASDAQ	CONN	Tue, Jul 13, 2004	15.50	16.17	15.50	15.85
156	NASDAQ	CONN	Mon, Jul 12, 2004	15.52	16.13	15.50	15.96
155	NASDAQ	CONN	Fri, Jul 9, 2004	15.59	15.77	15.35	15.58
154	NASDAQ	CONN	Thu, Jul 8, 2004	15.80	15.80	15.59	15.68
153	NASDAQ	CONN	Wed, Jul 7, 2004	15.78	16.14	15.78	15.84
152	NASDAQ	CONN	Tue, Jul 6, 2004	16.02	16.18	15.69	16.12
151	NASDAQ	CONN	Fri, Jul 2, 2004	16.23	16.23	15.85	16.02
150	NASDAQ	CONN	Thu, Jul 1, 2004	15.95	16.03	15.75	16.00
149	NASDAQ	CONN	Wed, Jun 30, 2004	15.85	16.04	15.75	15.76
148	NASDAQ	CONN	Tue, Jun 29, 2004	16.16	16.48	15.75	15.98
147	NASDAQ	CONN	Mon, Jun 28, 2004	16.60	16.63	15.75	16.07
146	NASDAQ	CONN	Fri, Jun 25, 2004	17.05	17.19	15.69	16.60
145	NASDAQ	CONN	Thu, Jun 24, 2004	17.01	17.23	16.95	17.06
144	NASDAQ	CONN	Wed, Jun 23, 2004	17.26	17.26	16.95	17.22
143	NASDAQ	CONN	Tue, Jun 22, 2004	17.24	17.25	17.13	17.20
142	NASDAQ	CONN	Mon, Jun 21, 2004	17.25	17.25	17.06	17.19
141	NASDAQ	CONN	Fri, Jun 18, 2004	17.21	17.30	16.90	16.97
140	NASDAQ	CONN	Thu, Jun 17, 2004	17.23	17.31	17.10	17.25
139	NASDAQ	CONN	Wed, Jun 16, 2004	17.38	17.38	17.06	17.18
138	NASDAQ	CONN	Tue, Jun 15, 2004	16.79	17.35	16.79	17.35
137	NASDAQ	CONN	Mon, Jun 14, 2004	17.25	17.25	16.82	17.05
136	NASDAQ	CONN	Thu, Jun 10, 2004	17.25	17.25	17.00	17.25
135	NASDAQ	CONN	Wed, Jun 9, 2004	17.43	17.43	17.00	17.09
134	NASDAQ	CONN	Tue, Jun 8, 2004	17.02	17.17	16.84	17.05
133	NASDAQ	CONN	Mon, Jun 7, 2004	17.65	17.65	16.98	17.15
132	NASDAQ	CONN	Fri, Jun 4, 2004	17.42	17.66	17.42	17.54
131	NASDAQ	CONN	Thu, Jun 3, 2004	17.30	17.67	17.08	17.34
130	NASDAQ	CONN	Wed, Jun 2, 2004	17.38	17.48	17.00	17.10
129	NASDAQ	CONN	Tue, Jun 1, 2004	17.50	17.67	16.80	17.67
128	NASDAQ	CONN	Fri, May 28, 2004	17.25	17.50	16.90	17.00
127	NASDAQ	CONN	Thu, May 27, 2004	16.95	17.19	16.52	17.19
126	NASDAQ	CONN	Wed, May 26, 2004	16.40	16.82	16.39	16.80
125	NASDAQ	CONN	Tue, May 25, 2004	16.41	17.00	15.55	16.40
124	NASDAQ	CONN	Mon, May 24, 2004	16.89	16.94	16.07	16.49
123	NASDAQ	CONN	Fri, May 21, 2004	17.00	17.42	15.68	16.20
122	NASDAQ	CONN	Thu, May 20, 2004	16.51	17.92	16.31	17.02
121	NASDAQ	CONN	Wed, May 19, 2004	16.86	16.87	16.32	16.46
120	NASDAQ	CONN	Tue, May 18, 2004	17.00	17.00	16.25	16.49
119	NASDAQ	CONN	Mon, May 17, 2004	17.00	17.17	16.36	16.38
118	NASDAQ	CONN	Fri, May 14, 2004	17.60	17.80	17.00	17.00
117	NASDAQ	CONN	Thu, May 13, 2004	17.50	18.85	17.32	17.36
116	NASDAQ	CONN	Wed, May 12, 2004	18.50	18.50	17.06	17.49
115	NASDAQ	CONN	Tue, May 11, 2004	18.55	18.69	17.50	17.56
114	NASDAQ	CONN	Mon, May 10, 2004	18.50	18.99	18.02	18.32
113	NASDAQ	CONN	Fri, May 7, 2004	18.61	19.18	18.57	18.93
112	NASDAQ	CONN	Thu, May 6, 2004	17.53	18.75	17.53	18.47
111	NASDAQ	CONN	Wed, May 5, 2004	17.50	17.95	16.76	17.86
110	NASDAQ	CONN	Tue, May 4, 2004	17.50	17.65	17.00	17.52
109	NASDAQ	CONN	Mon, May 3, 2004	16.61	17.30	16.61	17.06
108	NASDAQ	CONN	Fri, Apr 30, 2004	17.45	17.48	16.32	16.60
107	NASDAQ	CONN	Thu, Apr 29, 2004	17.98	17.98	17.38	17.51
106	NASDAQ	CONN	Wed, Apr 28, 2004	17.35	18.08	17.35	17.55
105	NASDAQ	CONN	Tue, Apr 27, 2004	17.30	17.81	17.30	17.61
104	NASDAQ	CONN	Mon, Apr 26, 2004	17.26	17.77	17.26	17.65
103	NASDAQ	CONN	Fri, Apr 23, 2004	17.00	17.45	16.76	17.45
102	NASDAQ	CONN	Thu, Apr 22, 2004	17.00	17.10	16.96	17.06
101	NASDAQ	CONN	Wed, Apr 21, 2004	16.86	17.11	16.86	16.99
100	NASDAQ	CONN	Tue, Apr 20, 2004	17.12	17.21	16.81	17.00
99	NASDAQ	CONN	Mon, Apr 19, 2004	16.95	17.07	16.60	17.00
98	NASDAQ	CONN	Fri, Apr 16, 2004	16.89	17.00	16.84	16.98
97	NASDAQ	CONN	Thu, Apr 15, 2004	16.23	16.90	16.23	16.89
96	NASDAQ	CONN	Wed, Apr 14, 2004	16.74	16.74	16.15	16.44
95	NASDAQ	CONN	Tue, Apr 13, 2004	16.55	16.70	16.39	16.53
94	NASDAQ	CONN	Mon, Apr 12, 2004	16.19	16.50	15.96	16.39
93	NASDAQ	CONN	Thu, Apr 8, 2004	16.06	16.13	15.85	15.92
92	NASDAQ	CONN	Wed, Apr 7, 2004	15.99	16.05	15.88	16.05
91	NASDAQ	CONN	Tue, Apr 6, 2004	15.80	15.98	15.71	15.94
90	NASDAQ	CONN	Mon, Apr 5, 2004	15.40	15.98	15.40	15.94
89	NASDAQ	CONN	Fri, Apr 2, 2004	15.74	15.74	15.35	15.50
88	NASDAQ	CONN	Thu, Apr 1, 2004	15.73	15.73	15.34	15.50
87	NASDAQ	CONN	Wed, Mar 31, 2004	15.50	15.96	15.50	15.74
86	NASDAQ	CONN	Tue, Mar 30, 2004	15.78	16.00	15.60	15.82
85	NASDAQ	CONN	Mon, Mar 29, 2004	15.88	15.95	15.75	15.90
84	NASDAQ	CONN	Fri, Mar 26, 2004	15.90	15.90	15.76	15.79
83	NASDAQ	CONN	Thu, Mar 25, 2004	15.51	16.00	15.50	15.87
82	NASDAQ	CONN	Wed, Mar 24, 2004	15.05	15.50	14.81	15.46
81	NASDAQ	CONN	Tue, Mar 23, 2004	15.00	15.30	14.82	15.03
80	NASDAQ	CONN	Mon, Mar 22, 2004	15.00	15.11	14.50	14.72
79	NASDAQ	CONN	Fri, Mar 19, 2004	15.16	15.37	15.00	15.21
78	NASDAQ	CONN	Thu, Mar 18, 2004	15.00	15.35	14.75	15.35
77	NASDAQ	CONN	Wed, Mar 17, 2004	15.35	15.59	15.15	15.23
76	NASDAQ	CONN	Tue, Mar 16, 2004	15.51	15.99	15.29	15.45
75	NASDAQ	CONN	Mon, Mar 15, 2004	15.98	15.98	15.25	15.50
74	NASDAQ	CONN	Fri, Mar 12, 2004	16.38	16.38	15.76	15.76
73	NASDAQ	CONN	Thu, Mar 11, 2004	16.00	16.39	15.82	15.97
72	NASDAQ	CONN	Wed, Mar 10, 2004	15.81	16.20	15.81	15.91
71	NASDAQ	CONN	Tue, Mar 9, 2004	16.25	16.27	15.90	15.92
70	NASDAQ	CONN	Mon, Mar 8, 2004	16.00	16.41	16.00	16.20
69	NASDAQ	CONN	Fri, Mar 5, 2004	16.30	16.47	16.00	16.20
68	NASDAQ	CONN	Thu, Mar 4, 2004	16.35	17.10	16.35	16.52
67	NASDAQ	CONN	Wed, Mar 3, 2004	16.39	16.39	16.25	16.35
66	NASDAQ	CONN	Tue, Mar 2, 2004	17.00	17.00	16.25	16.25
65	NASDAQ	CONN	Mon, Mar 1, 2004	16.68	17.00	16.32	16.70
64	NASDAQ	CONN	Fri, Feb 27, 2004	16.33	16.69	16.23	16.34
63	NASDAQ	CONN	Thu, Feb 26, 2004	16.26	16.40	16.26	16.34
62	NASDAQ	CONN	Wed, Feb 25, 2004	16.69	16.69	16.25	16.35
61	NASDAQ	CONN	Tue, Feb 24, 2004	16.25	16.70	16.25	16.50
60	NASDAQ	CONN	Mon, Feb 23, 2004	16.70	16.70	16.19	16.34
59	NASDAQ	CONN	Fri, Feb 20, 2004	16.70	16.70	16.51	16.70
58	NASDAQ	CONN	Thu, Feb 19, 2004	16.94	16.94	16.38	16.51
57	NASDAQ	CONN	Wed, Feb 18, 2004	16.97	16.97	16.23	16.40
56	NASDAQ	CONN	Tue, Feb 17, 2004	16.80	16.99	16.25	16.25
55	NASDAQ	CONN	Fri, Feb 13, 2004	17.08	17.10	16.63	16.70
54	NASDAQ	CONN	Thu, Feb 12, 2004	16.83	17.50	16.83	17.07
53	NASDAQ	CONN	Wed, Feb 11, 2004	16.60	16.80	16.26	16.77
52	NASDAQ	CONN	Tue, Feb 10, 2004	17.00	17.00	16.50	16.59
51	NASDAQ	CONN	Mon, Feb 9, 2004	16.59	17.60	16.59	16.97
50	NASDAQ	CONN	Fri, Feb 6, 2004	16.75	16.95	16.52	16.65
49	NASDAQ	CONN	Thu, Feb 5, 2004	16.25	17.00	16.25	16.78
48	NASDAQ	CONN	Wed, Feb 4, 2004	16.00	16.45	16.00	16.25
47	NASDAQ	CONN	Tue, Feb 3, 2004	16.45	16.50	16.00	16.05
46	NASDAQ	CONN	Mon, Feb 2, 2004	16.40	16.50	16.27	16.44
45	NASDAQ	CONN	Fri, Jan 30, 2004	16.00	16.45	16.00	16.00
44	NASDAQ	CONN	Thu, Jan 29, 2004	16.25	16.43	16.14	16.17
43	NASDAQ	CONN	Wed, Jan 28, 2004	16.25	16.45	16.15	16.15
42	NASDAQ	CONN	Tue, Jan 27, 2004	16.23	16.44	16.23	16.25
41	NASDAQ	CONN	Mon, Jan 26, 2004	16.48	16.50	16.25	16.49
40	NASDAQ	CONN	Fri, Jan 23, 2004	16.69	16.70	16.00	16.48
39	NASDAQ	CONN	Thu, Jan 22, 2004	16.70	16.70	16.25	16.45
38	NASDAQ	CONN	Wed, Jan 21, 2004	15.80	16.62	15.80	16.55
37	NASDAQ	CONN	Tue, Jan 20, 2004	15.80	16.15	15.58	16.04
36	NASDAQ	CONN	Fri, Jan 16, 2004	16.23	16.23	15.58	15.94
35	NASDAQ	CONN	Thu, Jan 15, 2004	16.15	16.20	15.87	16.20
34	NASDAQ	CONN	Wed, Jan 14, 2004	16.00	16.15	15.82	16.15
33	NASDAQ	CONN	Tue, Jan 13, 2004	15.80	16.23	15.80	15.84
32	NASDAQ	CONN	Mon, Jan 12, 2004	15.58	16.03	15.58	15.94
31	NASDAQ	CONN	Fri, Jan 9, 2004	15.90	16.25	15.75	15.94
30	NASDAQ	CONN	Thu, Jan 8, 2004	16.20	16.20	15.80	15.90
29	NASDAQ	CONN	Wed, Jan 7, 2004	16.10	16.25	15.80	15.92
28	NASDAQ	CONN	Tue, Jan 6, 2004	15.90	16.35	15.90	16.06
27	NASDAQ	CONN	Mon, Jan 5, 2004	15.90	16.24	15.90	16.10
26	NASDAQ	CONN	Fri, Jan 2, 2004	15.80	16.23	15.80	16.00
25	NASDAQ	CONN	Wed, Dec 31, 2003	16.00	16.22	15.90	16.10
24	NASDAQ	CONN	Tue, Dec 30, 2003	16.00	16.40	15.85	16.00
23	NASDAQ	CONN	Mon, Dec 29, 2003	15.32	16.30	15.32	16.00
22	NASDAQ	CONN	Fri, Dec 26, 2003	15.32	15.89	15.32	15.88
21	NASDAQ	CONN	Wed, Dec 24, 2003	15.30	15.74	15.30	15.74
20	NASDAQ	CONN	Tue, Dec 23, 2003	15.30	15.60	15.25	15.60
19	NASDAQ	CONN	Mon, Dec 22, 2003	15.20	15.40	15.20	15.30
18	NASDAQ	CONN	Fri, Dec 19, 2003	15.45	15.60	15.25	15.50
17	NASDAQ	CONN	Thu, Dec 18, 2003	15.00	15.69	15.00	15.50
16	NASDAQ	CONN	Wed, Dec 17, 2003	14.40	15.09	14.25	15.05
15	NASDAQ	CONN	Tue, Dec 16, 2003	14.18	15.00	14.00	14.85
14	NASDAQ	CONN	Mon, Dec 15, 2003	15.30	15.30	14.00	14.17
13	NASDAQ	CONN	Fri, Dec 12, 2003	15.00	15.30	15.00	15.01
12	NASDAQ	CONN	Thu, Dec 11, 2003	16.20	16.20	14.75	15.07
11	NASDAQ	CONN	Wed, Dec 10, 2003	15.60	15.85	15.60	15.65
10	NASDAQ	CONN	Tue, Dec 9, 2003	15.66	15.83	15.41	15.61
9	NASDAQ	CONN	Mon, Dec 8, 2003	16.20	16.20	15.39	15.75
8	NASDAQ	CONN	Fri, Dec 5, 2003	15.30	15.70	15.27	15.58
7	NASDAQ	CONN	Thu, Dec 4, 2003	15.90	16.00	15.40	15.55
6	NASDAQ	CONN	Wed, Dec 3, 2003	16.50	16.50	15.90	16.00
5	NASDAQ	CONN	Tue, Dec 2, 2003	16.10	16.30	15.80	16.10
4	NASDAQ	CONN	Mon, Dec 1, 2003	15.98	16.44	15.80	16.19
3	NASDAQ	CONN	Fri, Nov 28, 2003	15.99	15.99	15.50	15.90
2	NASDAQ	CONN	Wed, Nov 26, 2003	15.24	15.84	15.00	15.60
1	NASDAQ	CONN	Tue, Nov 25, 2003	15.13	15.60	14.56	15.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Conn's Inc NASDAQ:CONN 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