Cirrus Logic Inc NASDAQ:CRUS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CRUS	Fri, Mar 1, 2024	92.67	93.40	91.75	93.23
7999	NASDAQ	CRUS	Thu, Feb 29, 2024	89.81	91.97	89.53	91.82
7998	NASDAQ	CRUS	Wed, Feb 28, 2024	90.05	90.60	89.33	89.83
7997	NASDAQ	CRUS	Tue, Feb 27, 2024	92.16	93.40	91.22	91.30
7996	NASDAQ	CRUS	Mon, Feb 26, 2024	92.02	93.08	91.86	91.97
7995	NASDAQ	CRUS	Fri, Feb 23, 2024	91.91	92.81	91.23	91.96
7994	NASDAQ	CRUS	Thu, Feb 22, 2024	92.31	92.56	91.13	91.75
7993	NASDAQ	CRUS	Wed, Feb 21, 2024	89.36	90.69	89.36	90.37
7992	NASDAQ	CRUS	Tue, Feb 20, 2024	89.06	90.49	89.05	89.98
7991	NASDAQ	CRUS	Fri, Feb 16, 2024	91.52	92.34	90.25	90.27
7990	NASDAQ	CRUS	Thu, Feb 15, 2024	91.11	92.80	90.92	91.63
7989	NASDAQ	CRUS	Wed, Feb 14, 2024	90.03	91.35	89.53	90.74
7988	NASDAQ	CRUS	Tue, Feb 13, 2024	89.58	90.45	87.85	88.83
7987	NASDAQ	CRUS	Mon, Feb 12, 2024	93.25	94.34	91.56	92.14
7986	NASDAQ	CRUS	Fri, Feb 9, 2024	93.16	94.24	92.17	93.06
7985	NASDAQ	CRUS	Thu, Feb 8, 2024	91.09	95.87	90.46	93.24
7984	NASDAQ	CRUS	Wed, Feb 7, 2024	90.01	93.04	87.69	89.86
7983	NASDAQ	CRUS	Tue, Feb 6, 2024	78.67	79.47	77.49	78.42
7982	NASDAQ	CRUS	Mon, Feb 5, 2024	76.98	79.08	76.58	78.71
7981	NASDAQ	CRUS	Fri, Feb 2, 2024	76.53	76.84	75.92	76.70
7980	NASDAQ	CRUS	Thu, Feb 1, 2024	77.55	77.55	76.07	76.97
7979	NASDAQ	CRUS	Wed, Jan 31, 2024	78.00	79.02	77.00	77.20
7978	NASDAQ	CRUS	Tue, Jan 30, 2024	79.96	80.55	78.08	78.53
7977	NASDAQ	CRUS	Mon, Jan 29, 2024	80.06	80.57	79.10	80.38
7976	NASDAQ	CRUS	Fri, Jan 26, 2024	82.16	82.43	79.84	80.06
7975	NASDAQ	CRUS	Thu, Jan 25, 2024	84.25	84.41	82.31	82.70
7974	NASDAQ	CRUS	Wed, Jan 24, 2024	83.86	83.93	82.18	82.82
7973	NASDAQ	CRUS	Tue, Jan 23, 2024	82.09	83.79	81.90	83.74
7972	NASDAQ	CRUS	Mon, Jan 22, 2024	81.08	82.29	81.08	81.82
7971	NASDAQ	CRUS	Fri, Jan 19, 2024	80.67	81.74	79.40	80.68
7970	NASDAQ	CRUS	Thu, Jan 18, 2024	78.53	79.71	78.04	79.51
7969	NASDAQ	CRUS	Wed, Jan 17, 2024	77.29	77.48	76.00	77.00
7968	NASDAQ	CRUS	Tue, Jan 16, 2024	77.84	78.33	76.89	78.11
7967	NASDAQ	CRUS	Fri, Jan 12, 2024	79.20	79.43	77.74	78.17
7966	NASDAQ	CRUS	Thu, Jan 11, 2024	79.18	79.99	77.93	78.78
7965	NASDAQ	CRUS	Wed, Jan 10, 2024	79.17	79.44	77.25	79.39
7964	NASDAQ	CRUS	Tue, Jan 9, 2024	79.79	80.36	78.92	79.37
7963	NASDAQ	CRUS	Mon, Jan 8, 2024	78.30	80.86	78.30	80.78
7962	NASDAQ	CRUS	Fri, Jan 5, 2024	78.20	79.14	77.26	77.78
7961	NASDAQ	CRUS	Thu, Jan 4, 2024	78.90	79.46	77.84	78.24
7960	NASDAQ	CRUS	Wed, Jan 3, 2024	80.13	81.05	79.66	80.26
7959	NASDAQ	CRUS	Tue, Jan 2, 2024	82.40	82.40	80.70	81.68
7958	NASDAQ	CRUS	Fri, Dec 29, 2023	84.19	84.63	83.15	83.19
7957	NASDAQ	CRUS	Thu, Dec 28, 2023	84.31	84.64	83.82	84.34
7956	NASDAQ	CRUS	Wed, Dec 27, 2023	84.89	84.89	83.90	84.38
7955	NASDAQ	CRUS	Tue, Dec 26, 2023	84.47	85.17	83.86	84.55
7954	NASDAQ	CRUS	Fri, Dec 22, 2023	84.34	85.10	84.00	84.06
7953	NASDAQ	CRUS	Thu, Dec 21, 2023	83.20	83.99	82.96	83.82
7952	NASDAQ	CRUS	Wed, Dec 20, 2023	83.23	84.29	81.90	81.95
7951	NASDAQ	CRUS	Tue, Dec 19, 2023	83.68	84.08	82.73	83.73
7950	NASDAQ	CRUS	Mon, Dec 18, 2023	83.81	83.81	82.43	83.46
7949	NASDAQ	CRUS	Fri, Dec 15, 2023	85.47	85.83	83.38	83.81
7948	NASDAQ	CRUS	Thu, Dec 14, 2023	82.18	85.09	82.04	85.02
7947	NASDAQ	CRUS	Wed, Dec 13, 2023	80.31	81.47	79.38	81.29
7946	NASDAQ	CRUS	Tue, Dec 12, 2023	81.09	81.23	79.85	80.16
7945	NASDAQ	CRUS	Mon, Dec 11, 2023	78.72	81.56	78.59	81.39
7944	NASDAQ	CRUS	Fri, Dec 8, 2023	78.52	79.81	78.50	78.53
7943	NASDAQ	CRUS	Thu, Dec 7, 2023	77.98	78.59	77.46	78.56
7942	NASDAQ	CRUS	Wed, Dec 6, 2023	78.74	79.40	77.44	77.73
7941	NASDAQ	CRUS	Tue, Dec 5, 2023	76.38	78.26	75.80	78.10
7940	NASDAQ	CRUS	Mon, Dec 4, 2023	75.77	77.19	75.57	77.02
7939	NASDAQ	CRUS	Fri, Dec 1, 2023	75.93	76.50	75.30	76.18
7938	NASDAQ	CRUS	Thu, Nov 30, 2023	76.92	76.92	74.83	75.91
7937	NASDAQ	CRUS	Wed, Nov 29, 2023	77.79	78.60	76.52	76.67
7936	NASDAQ	CRUS	Tue, Nov 28, 2023	76.40	77.22	76.23	76.98
7935	NASDAQ	CRUS	Mon, Nov 27, 2023	76.01	77.14	75.54	76.87
7934	NASDAQ	CRUS	Fri, Nov 24, 2023	75.78	77.34	75.54	76.24
7933	NASDAQ	CRUS	Wed, Nov 22, 2023	76.26	77.36	75.76	75.85
7932	NASDAQ	CRUS	Tue, Nov 21, 2023	75.34	75.79	74.80	75.67
7931	NASDAQ	CRUS	Mon, Nov 20, 2023	75.65	76.69	75.41	76.49
7930	NASDAQ	CRUS	Fri, Nov 17, 2023	76.17	76.77	75.56	75.62
7929	NASDAQ	CRUS	Thu, Nov 16, 2023	75.30	75.99	74.86	75.82
7928	NASDAQ	CRUS	Wed, Nov 15, 2023	75.54	76.89	75.00	75.91
7927	NASDAQ	CRUS	Tue, Nov 14, 2023	74.00	75.02	73.74	75.01
7926	NASDAQ	CRUS	Mon, Nov 13, 2023	72.39	72.76	71.60	72.16
7925	NASDAQ	CRUS	Fri, Nov 10, 2023	70.43	73.79	70.00	73.03
7924	NASDAQ	CRUS	Thu, Nov 9, 2023	72.37	72.44	69.23	69.39
7923	NASDAQ	CRUS	Wed, Nov 8, 2023	73.00	73.12	71.41	72.03
7922	NASDAQ	CRUS	Tue, Nov 7, 2023	72.37	74.00	72.21	72.57
7921	NASDAQ	CRUS	Mon, Nov 6, 2023	70.15	73.44	70.05	73.05
7920	NASDAQ	CRUS	Fri, Nov 3, 2023	68.00	70.73	65.08	70.56
7919	NASDAQ	CRUS	Thu, Nov 2, 2023	69.47	70.61	68.21	70.37
7918	NASDAQ	CRUS	Wed, Nov 1, 2023	68.65	69.82	66.20	67.94
7917	NASDAQ	CRUS	Tue, Oct 31, 2023	66.08	67.40	65.70	66.93
7916	NASDAQ	CRUS	Mon, Oct 30, 2023	65.97	66.22	65.02	66.01
7915	NASDAQ	CRUS	Fri, Oct 27, 2023	67.49	67.93	66.16	66.34
7914	NASDAQ	CRUS	Thu, Oct 26, 2023	66.92	68.24	66.92	67.36
7913	NASDAQ	CRUS	Wed, Oct 25, 2023	66.37	66.99	65.69	66.92
7912	NASDAQ	CRUS	Tue, Oct 24, 2023	67.01	67.20	65.66	67.10
7911	NASDAQ	CRUS	Mon, Oct 23, 2023	67.33	67.50	66.55	66.87
7910	NASDAQ	CRUS	Fri, Oct 20, 2023	68.17	68.74	67.40	67.74
7909	NASDAQ	CRUS	Thu, Oct 19, 2023	69.93	70.54	68.00	68.17
7908	NASDAQ	CRUS	Wed, Oct 18, 2023	70.23	70.42	69.22	69.43
7907	NASDAQ	CRUS	Tue, Oct 17, 2023	70.50	71.80	70.12	71.37
7906	NASDAQ	CRUS	Mon, Oct 16, 2023	70.62	71.90	70.23	71.17
7905	NASDAQ	CRUS	Fri, Oct 13, 2023	72.47	72.62	70.43	70.58
7904	NASDAQ	CRUS	Thu, Oct 12, 2023	72.25	72.83	71.70	72.56
7903	NASDAQ	CRUS	Wed, Oct 11, 2023	71.54	72.14	71.00	72.01
7902	NASDAQ	CRUS	Tue, Oct 10, 2023	70.21	72.18	70.16	71.28
7901	NASDAQ	CRUS	Mon, Oct 9, 2023	71.38	71.71	70.23	70.42
7900	NASDAQ	CRUS	Fri, Oct 6, 2023	71.15	73.03	70.98	72.44
7899	NASDAQ	CRUS	Thu, Oct 5, 2023	71.49	71.84	70.82	71.36
7898	NASDAQ	CRUS	Wed, Oct 4, 2023	72.04	72.39	70.84	71.31
7897	NASDAQ	CRUS	Tue, Oct 3, 2023	72.44	73.23	71.64	71.75
7896	NASDAQ	CRUS	Mon, Oct 2, 2023	74.04	74.87	72.58	73.02
7895	NASDAQ	CRUS	Fri, Sep 29, 2023	74.66	75.18	73.75	73.96
7894	NASDAQ	CRUS	Thu, Sep 28, 2023	71.87	74.16	71.73	74.04
7893	NASDAQ	CRUS	Wed, Sep 27, 2023	72.48	72.70	71.41	71.97
7892	NASDAQ	CRUS	Tue, Sep 26, 2023	71.38	72.73	71.38	71.83
7891	NASDAQ	CRUS	Mon, Sep 25, 2023	71.50	72.57	71.13	72.10
7890	NASDAQ	CRUS	Fri, Sep 22, 2023	72.07	72.63	71.75	71.80
7889	NASDAQ	CRUS	Thu, Sep 21, 2023	71.27	72.61	71.27	71.68
7888	NASDAQ	CRUS	Wed, Sep 20, 2023	73.39	74.17	71.94	72.04
7887	NASDAQ	CRUS	Tue, Sep 19, 2023	73.89	73.89	72.60	73.44
7886	NASDAQ	CRUS	Mon, Sep 18, 2023	73.05	74.82	73.05	73.85
7885	NASDAQ	CRUS	Fri, Sep 15, 2023	73.09	73.64	72.54	73.17
7884	NASDAQ	CRUS	Thu, Sep 14, 2023	73.14	73.74	72.48	73.40
7883	NASDAQ	CRUS	Wed, Sep 13, 2023	74.05	74.47	72.09	72.18
7882	NASDAQ	CRUS	Tue, Sep 12, 2023	73.10	78.30	72.72	73.59
7881	NASDAQ	CRUS	Mon, Sep 11, 2023	73.58	73.58	73.58	73.58
7880	NASDAQ	CRUS	Fri, Sep 8, 2023	73.52	73.88	73.07	73.50
7879	NASDAQ	CRUS	Thu, Sep 7, 2023	75.76	75.76	71.87	73.65
7878	NASDAQ	CRUS	Wed, Sep 6, 2023	79.53	80.29	77.28	77.29
7877	NASDAQ	CRUS	Tue, Sep 5, 2023	82.40	82.40	78.80	79.40
7876	NASDAQ	CRUS	Fri, Sep 1, 2023	82.59	83.18	81.95	82.92
7875	NASDAQ	CRUS	Thu, Aug 31, 2023	80.88	82.65	80.86	82.04
7874	NASDAQ	CRUS	Wed, Aug 30, 2023	80.27	81.67	79.96	81.10
7873	NASDAQ	CRUS	Tue, Aug 29, 2023	79.00	80.77	78.88	80.42
7872	NASDAQ	CRUS	Mon, Aug 28, 2023	78.64	79.71	78.45	79.45
7871	NASDAQ	CRUS	Fri, Aug 25, 2023	77.21	78.32	76.37	78.22
7870	NASDAQ	CRUS	Thu, Aug 24, 2023	80.64	80.81	76.92	77.07
7869	NASDAQ	CRUS	Wed, Aug 23, 2023	78.25	80.26	77.83	79.93
7868	NASDAQ	CRUS	Tue, Aug 22, 2023	79.59	79.70	78.46	78.61
7867	NASDAQ	CRUS	Mon, Aug 21, 2023	78.14	79.47	77.91	79.14
7866	NASDAQ	CRUS	Fri, Aug 18, 2023	77.27	78.53	77.05	78.18
7865	NASDAQ	CRUS	Thu, Aug 17, 2023	78.18	78.74	76.83	77.91
7864	NASDAQ	CRUS	Wed, Aug 16, 2023	78.85	79.23	78.10	78.17
7863	NASDAQ	CRUS	Tue, Aug 15, 2023	79.97	79.99	78.92	79.10
7862	NASDAQ	CRUS	Mon, Aug 14, 2023	79.77	80.90	79.51	80.58
7861	NASDAQ	CRUS	Fri, Aug 11, 2023	81.44	82.25	80.19	80.35
7860	NASDAQ	CRUS	Thu, Aug 10, 2023	83.12	83.58	82.31	82.34
7859	NASDAQ	CRUS	Wed, Aug 9, 2023	82.66	83.24	81.45	82.34
7858	NASDAQ	CRUS	Tue, Aug 8, 2023	83.93	84.17	81.81	82.91
7857	NASDAQ	CRUS	Mon, Aug 7, 2023	82.54	85.08	82.25	85.04
7856	NASDAQ	CRUS	Fri, Aug 4, 2023	83.73	84.65	81.01	82.55
7855	NASDAQ	CRUS	Thu, Aug 3, 2023	79.26	81.01	78.54	79.86
7854	NASDAQ	CRUS	Wed, Aug 2, 2023	80.35	80.56	78.98	80.26
7853	NASDAQ	CRUS	Tue, Aug 1, 2023	80.20	81.90	79.98	81.25
7852	NASDAQ	CRUS	Mon, Jul 31, 2023	81.43	82.66	80.59	80.80
7851	NASDAQ	CRUS	Fri, Jul 28, 2023	80.60	81.81	79.81	81.54
7850	NASDAQ	CRUS	Thu, Jul 27, 2023	79.45	81.15	79.03	79.45
7849	NASDAQ	CRUS	Wed, Jul 26, 2023	77.70	78.99	77.61	78.18
7848	NASDAQ	CRUS	Tue, Jul 25, 2023	77.59	78.88	77.59	78.57
7847	NASDAQ	CRUS	Mon, Jul 24, 2023	77.68	78.75	77.18	77.40
7846	NASDAQ	CRUS	Fri, Jul 21, 2023	78.04	78.27	76.73	77.87
7845	NASDAQ	CRUS	Thu, Jul 20, 2023	78.66	79.14	76.74	77.14
7844	NASDAQ	CRUS	Wed, Jul 19, 2023	79.88	79.88	78.52	79.34
7843	NASDAQ	CRUS	Tue, Jul 18, 2023	79.63	79.92	78.66	79.51
7842	NASDAQ	CRUS	Mon, Jul 17, 2023	79.13	80.63	78.73	79.97
7841	NASDAQ	CRUS	Fri, Jul 14, 2023	81.99	81.99	78.79	79.07
7840	NASDAQ	CRUS	Thu, Jul 13, 2023	82.70	83.00	79.94	81.70
7839	NASDAQ	CRUS	Wed, Jul 12, 2023	82.15	83.43	81.95	82.82
7838	NASDAQ	CRUS	Tue, Jul 11, 2023	79.86	81.25	79.43	81.09
7837	NASDAQ	CRUS	Mon, Jul 10, 2023	79.75	81.19	79.73	80.41
7836	NASDAQ	CRUS	Fri, Jul 7, 2023	80.00	80.96	79.29	79.65
7835	NASDAQ	CRUS	Thu, Jul 6, 2023	78.03	79.71	77.59	79.53
7834	NASDAQ	CRUS	Wed, Jul 5, 2023	80.33	80.37	79.04	79.33
7833	NASDAQ	CRUS	Mon, Jul 3, 2023	81.03	81.49	79.82	81.16
7832	NASDAQ	CRUS	Fri, Jun 30, 2023	80.15	81.43	79.53	81.01
7831	NASDAQ	CRUS	Thu, Jun 29, 2023	78.79	79.73	78.03	79.69
7830	NASDAQ	CRUS	Wed, Jun 28, 2023	77.23	78.90	76.65	78.74
7829	NASDAQ	CRUS	Tue, Jun 27, 2023	75.08	78.75	74.75	78.62
7828	NASDAQ	CRUS	Mon, Jun 26, 2023	74.43	75.89	74.43	74.82
7827	NASDAQ	CRUS	Fri, Jun 23, 2023	75.16	75.63	73.67	73.81
7826	NASDAQ	CRUS	Thu, Jun 22, 2023	75.59	76.45	75.26	76.02
7825	NASDAQ	CRUS	Wed, Jun 21, 2023	76.91	76.91	75.88	75.93
7824	NASDAQ	CRUS	Tue, Jun 20, 2023	76.44	77.24	75.35	77.15
7823	NASDAQ	CRUS	Fri, Jun 16, 2023	77.85	77.91	76.27	77.14
7822	NASDAQ	CRUS	Thu, Jun 15, 2023	77.49	77.88	76.57	77.10
7821	NASDAQ	CRUS	Wed, Jun 14, 2023	78.54	79.11	77.05	78.16
7820	NASDAQ	CRUS	Tue, Jun 13, 2023	79.18	79.72	78.28	79.14
7819	NASDAQ	CRUS	Mon, Jun 12, 2023	77.50	79.18	77.11	78.55
7818	NASDAQ	CRUS	Fri, Jun 9, 2023	77.66	77.86	76.41	76.83
7817	NASDAQ	CRUS	Thu, Jun 8, 2023	77.86	78.43	76.68	77.13
7816	NASDAQ	CRUS	Wed, Jun 7, 2023	77.79	79.11	76.22	77.32
7815	NASDAQ	CRUS	Tue, Jun 6, 2023	76.45	78.11	76.34	77.30
7814	NASDAQ	CRUS	Mon, Jun 5, 2023	78.61	78.70	76.00	76.65
7813	NASDAQ	CRUS	Fri, Jun 2, 2023	79.21	79.88	77.31	79.53
7812	NASDAQ	CRUS	Thu, Jun 1, 2023	78.28	78.88	76.33	78.63
7811	NASDAQ	CRUS	Wed, May 31, 2023	76.42	78.06	76.19	77.68
7810	NASDAQ	CRUS	Tue, May 30, 2023	79.80	80.11	76.78	77.52
7809	NASDAQ	CRUS	Fri, May 26, 2023	75.49	78.94	75.49	78.66
7808	NASDAQ	CRUS	Thu, May 25, 2023	75.40	76.00	74.72	75.30
7807	NASDAQ	CRUS	Wed, May 24, 2023	74.62	75.33	73.88	74.29
7806	NASDAQ	CRUS	Tue, May 23, 2023	76.21	76.89	75.33	75.75
7805	NASDAQ	CRUS	Mon, May 22, 2023	75.98	77.58	75.60	77.04
7804	NASDAQ	CRUS	Fri, May 19, 2023	79.17	79.22	77.96	78.11
7803	NASDAQ	CRUS	Thu, May 18, 2023	79.35	79.82	78.68	79.30
7802	NASDAQ	CRUS	Wed, May 17, 2023	77.94	79.40	77.70	79.05
7801	NASDAQ	CRUS	Tue, May 16, 2023	79.61	80.08	77.48	77.56
7800	NASDAQ	CRUS	Mon, May 15, 2023	78.49	80.08	77.86	80.06
7799	NASDAQ	CRUS	Fri, May 12, 2023	78.79	79.18	77.72	78.52
7798	NASDAQ	CRUS	Thu, May 11, 2023	78.69	79.19	77.17	78.28
7797	NASDAQ	CRUS	Wed, May 10, 2023	78.06	79.29	77.34	78.93
7796	NASDAQ	CRUS	Tue, May 9, 2023	76.92	77.41	75.85	77.12
7795	NASDAQ	CRUS	Mon, May 8, 2023	79.21	79.99	77.31	78.03
7794	NASDAQ	CRUS	Fri, May 5, 2023	78.90	80.51	76.70	79.46
7793	NASDAQ	CRUS	Thu, May 4, 2023	83.94	84.34	81.87	82.33
7792	NASDAQ	CRUS	Wed, May 3, 2023	85.08	86.23	84.60	84.85
7791	NASDAQ	CRUS	Tue, May 2, 2023	85.33	85.97	84.10	85.38
7790	NASDAQ	CRUS	Mon, May 1, 2023	85.79	86.64	84.71	85.05
7789	NASDAQ	CRUS	Fri, Apr 28, 2023	85.35	86.00	84.21	85.79
7788	NASDAQ	CRUS	Thu, Apr 27, 2023	83.25	84.86	81.94	84.77
7787	NASDAQ	CRUS	Wed, Apr 26, 2023	84.40	85.34	83.84	83.98
7786	NASDAQ	CRUS	Tue, Apr 25, 2023	86.13	86.20	83.77	84.07
7785	NASDAQ	CRUS	Mon, Apr 24, 2023	87.50	87.83	86.11	86.71
7784	NASDAQ	CRUS	Fri, Apr 21, 2023	88.81	88.81	87.55	88.00
7783	NASDAQ	CRUS	Thu, Apr 20, 2023	88.38	89.63	88.23	88.75
7782	NASDAQ	CRUS	Wed, Apr 19, 2023	88.24	89.12	87.65	89.07
7781	NASDAQ	CRUS	Tue, Apr 18, 2023	90.13	90.44	88.00	88.83
7780	NASDAQ	CRUS	Mon, Apr 17, 2023	89.03	91.15	87.97	89.40
7779	NASDAQ	CRUS	Fri, Apr 14, 2023	90.77	92.18	88.76	89.17
7778	NASDAQ	CRUS	Thu, Apr 13, 2023	89.69	91.24	89.56	90.90
7777	NASDAQ	CRUS	Wed, Apr 12, 2023	88.23	91.73	87.90	89.28
7776	NASDAQ	CRUS	Tue, Apr 11, 2023	103.65	103.90	101.42	101.82
7775	NASDAQ	CRUS	Mon, Apr 10, 2023	101.78	103.81	101.78	103.30
7774	NASDAQ	CRUS	Thu, Apr 6, 2023	102.00	102.87	101.39	102.74
7773	NASDAQ	CRUS	Wed, Apr 5, 2023	104.86	104.97	101.71	102.65
7772	NASDAQ	CRUS	Tue, Apr 4, 2023	107.74	107.74	104.75	105.60
7771	NASDAQ	CRUS	Mon, Apr 3, 2023	109.16	109.75	106.84	107.62
7770	NASDAQ	CRUS	Fri, Mar 31, 2023	108.60	109.56	108.04	109.38
7769	NASDAQ	CRUS	Thu, Mar 30, 2023	109.46	111.15	108.86	109.56
7768	NASDAQ	CRUS	Wed, Mar 29, 2023	105.81	109.35	105.76	108.59
7767	NASDAQ	CRUS	Tue, Mar 28, 2023	106.20	106.39	101.98	104.39
7766	NASDAQ	CRUS	Mon, Mar 27, 2023	105.91	106.45	104.35	106.20
7765	NASDAQ	CRUS	Fri, Mar 24, 2023	104.88	105.73	103.44	105.59
7764	NASDAQ	CRUS	Thu, Mar 23, 2023	104.75	106.86	104.37	105.82
7763	NASDAQ	CRUS	Wed, Mar 22, 2023	104.23	106.82	103.57	103.58
7762	NASDAQ	CRUS	Tue, Mar 21, 2023	105.38	106.00	102.94	104.48
7761	NASDAQ	CRUS	Mon, Mar 20, 2023	103.20	104.80	102.92	104.53
7760	NASDAQ	CRUS	Fri, Mar 17, 2023	103.67	104.41	101.91	102.75
7759	NASDAQ	CRUS	Thu, Mar 16, 2023	99.94	103.72	99.25	103.00
7758	NASDAQ	CRUS	Wed, Mar 15, 2023	101.11	101.89	99.12	101.18
7757	NASDAQ	CRUS	Tue, Mar 14, 2023	101.53	102.90	100.92	102.52
7756	NASDAQ	CRUS	Mon, Mar 13, 2023	99.47	101.45	99.04	99.92
7755	NASDAQ	CRUS	Fri, Mar 10, 2023	102.29	102.50	99.38	100.79
7754	NASDAQ	CRUS	Thu, Mar 9, 2023	104.02	105.77	101.73	101.86
7753	NASDAQ	CRUS	Wed, Mar 8, 2023	103.73	104.67	103.40	104.19
7752	NASDAQ	CRUS	Tue, Mar 7, 2023	103.19	103.72	102.54	103.23
7751	NASDAQ	CRUS	Mon, Mar 6, 2023	104.37	105.62	102.39	102.79
7750	NASDAQ	CRUS	Fri, Mar 3, 2023	104.16	104.63	102.94	103.74
7749	NASDAQ	CRUS	Thu, Mar 2, 2023	102.35	104.92	101.64	104.34
7748	NASDAQ	CRUS	Wed, Mar 1, 2023	103.37	104.61	102.48	103.21
7747	NASDAQ	CRUS	Tue, Feb 28, 2023	101.67	104.04	101.36	102.75
7746	NASDAQ	CRUS	Mon, Feb 27, 2023	103.16	103.60	102.04	102.19
7745	NASDAQ	CRUS	Fri, Feb 24, 2023	101.49	102.85	101.48	102.08
7744	NASDAQ	CRUS	Thu, Feb 23, 2023	104.00	104.24	101.72	102.77
7743	NASDAQ	CRUS	Wed, Feb 22, 2023	101.85	103.42	101.60	101.79
7742	NASDAQ	CRUS	Tue, Feb 21, 2023	102.13	103.81	101.56	101.66
7741	NASDAQ	CRUS	Fri, Feb 17, 2023	104.62	104.62	102.16	103.53
7740	NASDAQ	CRUS	Thu, Feb 16, 2023	104.81	106.93	104.69	104.77
7739	NASDAQ	CRUS	Wed, Feb 15, 2023	105.05	106.98	104.33	106.01
7738	NASDAQ	CRUS	Tue, Feb 14, 2023	106.26	108.42	105.61	105.85
7737	NASDAQ	CRUS	Mon, Feb 13, 2023	104.73	107.11	103.99	106.14
7736	NASDAQ	CRUS	Fri, Feb 10, 2023	104.23	104.97	102.34	104.50
7735	NASDAQ	CRUS	Thu, Feb 9, 2023	106.15	107.04	104.31	104.98
7734	NASDAQ	CRUS	Wed, Feb 8, 2023	105.83	107.63	104.73	105.11
7733	NASDAQ	CRUS	Tue, Feb 7, 2023	102.31	107.31	101.62	106.65
7732	NASDAQ	CRUS	Mon, Feb 6, 2023	100.64	104.35	99.97	102.37
7731	NASDAQ	CRUS	Fri, Feb 3, 2023	95.08	104.97	93.57	102.38
7730	NASDAQ	CRUS	Thu, Feb 2, 2023	92.67	95.51	91.24	94.89
7729	NASDAQ	CRUS	Wed, Feb 1, 2023	90.61	94.06	90.42	93.24
7728	NASDAQ	CRUS	Tue, Jan 31, 2023	88.25	90.40	88.25	90.39
7727	NASDAQ	CRUS	Mon, Jan 30, 2023	88.42	89.37	87.96	88.84
7726	NASDAQ	CRUS	Fri, Jan 27, 2023	88.90	90.21	88.83	89.70
7725	NASDAQ	CRUS	Thu, Jan 26, 2023	89.22	90.21	88.54	90.08
7724	NASDAQ	CRUS	Wed, Jan 25, 2023	88.09	89.25	87.21	88.84
7723	NASDAQ	CRUS	Tue, Jan 24, 2023	88.78	90.27	88.48	89.07
7722	NASDAQ	CRUS	Mon, Jan 23, 2023	87.11	90.67	86.88	89.29
7721	NASDAQ	CRUS	Fri, Jan 20, 2023	86.10	86.30	84.78	86.29
7720	NASDAQ	CRUS	Thu, Jan 19, 2023	85.28	85.71	83.32	85.11
7719	NASDAQ	CRUS	Wed, Jan 18, 2023	86.44	87.81	85.67	85.89
7718	NASDAQ	CRUS	Tue, Jan 17, 2023	84.50	85.74	84.19	85.66
7717	NASDAQ	CRUS	Fri, Jan 13, 2023	83.69	85.33	82.87	84.89
7716	NASDAQ	CRUS	Thu, Jan 12, 2023	83.77	85.89	82.89	84.27
7715	NASDAQ	CRUS	Wed, Jan 11, 2023	81.56	83.99	80.99	83.80
7714	NASDAQ	CRUS	Tue, Jan 10, 2023	81.01	81.97	81.01	81.29
7713	NASDAQ	CRUS	Mon, Jan 9, 2023	79.48	81.47	78.49	80.96
7712	NASDAQ	CRUS	Fri, Jan 6, 2023	76.11	78.84	75.42	78.47
7711	NASDAQ	CRUS	Thu, Jan 5, 2023	74.91	75.59	73.98	75.43
7710	NASDAQ	CRUS	Wed, Jan 4, 2023	73.82	75.45	73.18	75.15
7709	NASDAQ	CRUS	Tue, Jan 3, 2023	75.45	75.45	72.40	72.40
7708	NASDAQ	CRUS	Fri, Dec 30, 2022	73.18	74.53	72.45	74.48
7707	NASDAQ	CRUS	Thu, Dec 29, 2022	73.42	75.10	73.42	74.04
7706	NASDAQ	CRUS	Wed, Dec 28, 2022	74.15	74.95	72.23	72.52
7705	NASDAQ	CRUS	Tue, Dec 27, 2022	74.70	74.78	73.80	74.30
7704	NASDAQ	CRUS	Fri, Dec 23, 2022	75.06	75.70	74.20	74.97
7703	NASDAQ	CRUS	Thu, Dec 22, 2022	76.26	76.26	74.34	75.62
7702	NASDAQ	CRUS	Wed, Dec 21, 2022	76.62	77.77	76.33	77.43
7701	NASDAQ	CRUS	Tue, Dec 20, 2022	75.56	76.78	75.10	76.00
7700	NASDAQ	CRUS	Mon, Dec 19, 2022	76.86	77.55	75.36	76.15
7699	NASDAQ	CRUS	Fri, Dec 16, 2022	76.94	77.46	74.48	76.81
7698	NASDAQ	CRUS	Thu, Dec 15, 2022	77.54	78.52	76.83	77.38
7697	NASDAQ	CRUS	Wed, Dec 14, 2022	79.10	80.69	78.26	78.55
7696	NASDAQ	CRUS	Tue, Dec 13, 2022	80.50	81.23	78.86	79.40
7695	NASDAQ	CRUS	Mon, Dec 12, 2022	76.62	77.79	75.96	77.79
7694	NASDAQ	CRUS	Fri, Dec 9, 2022	77.17	77.95	76.81	76.85
7693	NASDAQ	CRUS	Thu, Dec 8, 2022	74.60	78.15	74.60	77.70
7692	NASDAQ	CRUS	Wed, Dec 7, 2022	72.41	74.15	71.83	74.04
7691	NASDAQ	CRUS	Tue, Dec 6, 2022	73.76	75.17	72.44	73.22
7690	NASDAQ	CRUS	Mon, Dec 5, 2022	73.82	74.05	73.05	73.54
7689	NASDAQ	CRUS	Fri, Dec 2, 2022	73.84	74.45	73.24	74.09
7688	NASDAQ	CRUS	Thu, Dec 1, 2022	74.95	75.52	73.64	75.14
7687	NASDAQ	CRUS	Wed, Nov 30, 2022	70.96	74.84	69.80	74.71
7686	NASDAQ	CRUS	Tue, Nov 29, 2022	73.07	73.49	70.72	70.96
7685	NASDAQ	CRUS	Mon, Nov 28, 2022	73.93	74.87	72.51	72.85
7684	NASDAQ	CRUS	Fri, Nov 25, 2022	76.36	76.77	74.96	75.11
7683	NASDAQ	CRUS	Wed, Nov 23, 2022	75.81	77.08	75.33	76.93
7682	NASDAQ	CRUS	Tue, Nov 22, 2022	74.58	75.96	73.97	75.91
7681	NASDAQ	CRUS	Mon, Nov 21, 2022	75.85	76.54	73.80	73.80
7680	NASDAQ	CRUS	Fri, Nov 18, 2022	75.51	77.18	75.29	76.70
7679	NASDAQ	CRUS	Thu, Nov 17, 2022	72.77	74.75	72.52	74.35
7678	NASDAQ	CRUS	Wed, Nov 16, 2022	76.19	76.65	74.23	74.47
7677	NASDAQ	CRUS	Tue, Nov 15, 2022	76.57	78.09	76.29	77.22
7676	NASDAQ	CRUS	Mon, Nov 14, 2022	74.89	75.68	74.54	74.85
7675	NASDAQ	CRUS	Fri, Nov 11, 2022	73.25	75.56	72.99	74.92
7674	NASDAQ	CRUS	Thu, Nov 10, 2022	71.33	73.37	70.97	73.25
7673	NASDAQ	CRUS	Wed, Nov 9, 2022	68.74	69.09	67.82	68.50
7672	NASDAQ	CRUS	Tue, Nov 8, 2022	68.09	69.86	67.67	69.44
7671	NASDAQ	CRUS	Mon, Nov 7, 2022	68.04	68.28	66.03	67.43
7670	NASDAQ	CRUS	Fri, Nov 4, 2022	69.54	69.75	66.80	68.17
7669	NASDAQ	CRUS	Thu, Nov 3, 2022	69.89	69.94	66.74	67.15
7668	NASDAQ	CRUS	Wed, Nov 2, 2022	72.41	74.00	70.63	70.90
7667	NASDAQ	CRUS	Tue, Nov 1, 2022	68.58	68.62	66.63	67.85
7666	NASDAQ	CRUS	Mon, Oct 31, 2022	68.20	68.20	66.28	67.12
7665	NASDAQ	CRUS	Fri, Oct 28, 2022	65.86	69.74	65.31	68.78
7664	NASDAQ	CRUS	Thu, Oct 27, 2022	67.29	67.75	65.10	65.15
7663	NASDAQ	CRUS	Wed, Oct 26, 2022	67.19	68.96	66.51	66.93
7662	NASDAQ	CRUS	Tue, Oct 25, 2022	67.32	69.31	67.20	68.34
7661	NASDAQ	CRUS	Mon, Oct 24, 2022	67.73	68.00	66.04	67.67
7660	NASDAQ	CRUS	Fri, Oct 21, 2022	65.68	68.20	65.05	67.80
7659	NASDAQ	CRUS	Thu, Oct 20, 2022	66.27	67.29	65.09	65.47
7658	NASDAQ	CRUS	Wed, Oct 19, 2022	65.25	66.46	65.06	65.66
7657	NASDAQ	CRUS	Tue, Oct 18, 2022	67.76	68.27	64.17	65.72
7656	NASDAQ	CRUS	Mon, Oct 17, 2022	65.98	66.74	65.24	66.01
7655	NASDAQ	CRUS	Fri, Oct 14, 2022	66.89	67.21	64.53	64.58
7654	NASDAQ	CRUS	Thu, Oct 13, 2022	62.07	68.05	61.94	66.83
7653	NASDAQ	CRUS	Wed, Oct 12, 2022	65.25	65.65	63.87	63.88
7652	NASDAQ	CRUS	Tue, Oct 11, 2022	65.54	66.40	64.81	65.55
7651	NASDAQ	CRUS	Mon, Oct 10, 2022	68.03	68.03	64.94	66.45
7650	NASDAQ	CRUS	Fri, Oct 7, 2022	70.49	71.09	67.87	68.09
7649	NASDAQ	CRUS	Thu, Oct 6, 2022	72.83	73.52	71.61	71.69
7648	NASDAQ	CRUS	Wed, Oct 5, 2022	70.97	73.63	70.43	73.07
7647	NASDAQ	CRUS	Tue, Oct 4, 2022	71.62	72.60	71.26	71.62
7646	NASDAQ	CRUS	Mon, Oct 3, 2022	69.91	70.79	69.18	69.75
7645	NASDAQ	CRUS	Fri, Sep 30, 2022	69.45	70.71	68.66	68.80
7644	NASDAQ	CRUS	Thu, Sep 29, 2022	71.02	71.89	68.50	69.55
7643	NASDAQ	CRUS	Wed, Sep 28, 2022	72.72	73.27	71.42	72.62
7642	NASDAQ	CRUS	Tue, Sep 27, 2022	74.21	74.52	72.95	73.89
7641	NASDAQ	CRUS	Mon, Sep 26, 2022	75.08	75.84	73.27	73.35
7640	NASDAQ	CRUS	Fri, Sep 23, 2022	75.90	76.52	74.85	75.52
7639	NASDAQ	CRUS	Thu, Sep 22, 2022	77.72	77.93	75.87	76.92
7638	NASDAQ	CRUS	Wed, Sep 21, 2022	77.62	80.30	77.27	77.86
7637	NASDAQ	CRUS	Tue, Sep 20, 2022	75.35	77.47	75.35	77.17
7636	NASDAQ	CRUS	Mon, Sep 19, 2022	74.19	76.22	74.19	76.02
7635	NASDAQ	CRUS	Fri, Sep 16, 2022	74.47	75.42	73.57	75.01
7634	NASDAQ	CRUS	Thu, Sep 15, 2022	73.96	74.96	73.21	74.93
7633	NASDAQ	CRUS	Wed, Sep 14, 2022	74.31	75.66	73.32	73.99
7632	NASDAQ	CRUS	Tue, Sep 13, 2022	75.22	75.51	73.46	73.56
7631	NASDAQ	CRUS	Mon, Sep 12, 2022	76.23	77.36	75.79	77.33
7630	NASDAQ	CRUS	Fri, Sep 9, 2022	74.50	75.70	74.12	75.43
7629	NASDAQ	CRUS	Thu, Sep 8, 2022	72.36	73.78	71.96	73.57
7628	NASDAQ	CRUS	Wed, Sep 7, 2022	72.95	73.46	71.70	73.18
7627	NASDAQ	CRUS	Tue, Sep 6, 2022	73.08	73.08	71.83	72.27
7626	NASDAQ	CRUS	Fri, Sep 2, 2022	75.10	75.28	72.84	73.24
7625	NASDAQ	CRUS	Thu, Sep 1, 2022	75.54	75.67	71.79	74.03
7624	NASDAQ	CRUS	Wed, Aug 31, 2022	78.42	78.43	76.25	76.69
7623	NASDAQ	CRUS	Tue, Aug 30, 2022	81.19	81.21	77.90	78.28
7622	NASDAQ	CRUS	Mon, Aug 29, 2022	81.89	82.48	80.57	80.79
7621	NASDAQ	CRUS	Fri, Aug 26, 2022	85.79	86.15	82.67	82.72
7620	NASDAQ	CRUS	Thu, Aug 25, 2022	84.12	85.83	84.12	85.83
7619	NASDAQ	CRUS	Wed, Aug 24, 2022	84.16	84.44	83.71	84.18
7618	NASDAQ	CRUS	Tue, Aug 23, 2022	84.07	85.73	84.07	84.50
7617	NASDAQ	CRUS	Mon, Aug 22, 2022	85.00	85.76	84.08	84.14
7616	NASDAQ	CRUS	Fri, Aug 19, 2022	86.70	87.02	86.05	86.38
7615	NASDAQ	CRUS	Thu, Aug 18, 2022	87.15	89.17	87.15	87.70
7614	NASDAQ	CRUS	Wed, Aug 17, 2022	86.99	87.65	85.63	87.40
7613	NASDAQ	CRUS	Tue, Aug 16, 2022	87.34	89.13	87.00	88.01
7612	NASDAQ	CRUS	Mon, Aug 15, 2022	87.39	88.35	87.11	87.72
7611	NASDAQ	CRUS	Fri, Aug 12, 2022	86.32	88.06	85.86	87.59
7610	NASDAQ	CRUS	Thu, Aug 11, 2022	85.59	86.28	84.94	85.56
7609	NASDAQ	CRUS	Wed, Aug 10, 2022	84.92	85.65	83.92	85.20
7608	NASDAQ	CRUS	Tue, Aug 9, 2022	83.55	84.36	82.63	83.22
7607	NASDAQ	CRUS	Mon, Aug 8, 2022	85.44	86.28	83.87	84.79
7606	NASDAQ	CRUS	Fri, Aug 5, 2022	87.00	87.34	85.41	85.78
7605	NASDAQ	CRUS	Thu, Aug 4, 2022	88.24	88.83	87.20	87.72
7604	NASDAQ	CRUS	Wed, Aug 3, 2022	87.63	89.20	86.07	88.46
7603	NASDAQ	CRUS	Tue, Aug 2, 2022	82.58	86.21	82.21	84.04
7602	NASDAQ	CRUS	Mon, Aug 1, 2022	84.92	84.99	81.81	83.75
7601	NASDAQ	CRUS	Fri, Jul 29, 2022	82.66	85.85	82.18	85.46
7600	NASDAQ	CRUS	Thu, Jul 28, 2022	82.21	82.96	81.29	82.87
7599	NASDAQ	CRUS	Wed, Jul 27, 2022	79.63	82.69	79.61	81.82
7598	NASDAQ	CRUS	Tue, Jul 26, 2022	79.70	80.22	79.01	79.04
7597	NASDAQ	CRUS	Mon, Jul 25, 2022	79.00	79.85	78.66	79.72
7596	NASDAQ	CRUS	Fri, Jul 22, 2022	80.65	80.67	78.62	79.67
7595	NASDAQ	CRUS	Thu, Jul 21, 2022	79.85	80.63	79.11	80.57
7594	NASDAQ	CRUS	Wed, Jul 20, 2022	76.66	79.38	76.29	79.05
7593	NASDAQ	CRUS	Tue, Jul 19, 2022	74.86	77.40	74.50	77.07
7592	NASDAQ	CRUS	Mon, Jul 18, 2022	76.00	76.21	73.59	73.91
7591	NASDAQ	CRUS	Fri, Jul 15, 2022	74.82	75.39	73.89	75.36
7590	NASDAQ	CRUS	Thu, Jul 14, 2022	73.05	74.71	72.23	73.95
7589	NASDAQ	CRUS	Wed, Jul 13, 2022	71.21	73.46	71.01	72.83
7588	NASDAQ	CRUS	Tue, Jul 12, 2022	71.50	72.76	71.18	71.99
7587	NASDAQ	CRUS	Mon, Jul 11, 2022	71.14	71.88	70.47	70.95
7586	NASDAQ	CRUS	Fri, Jul 8, 2022	71.25	72.33	70.88	72.04
7585	NASDAQ	CRUS	Thu, Jul 7, 2022	71.01	72.19	71.01	71.93
7584	NASDAQ	CRUS	Wed, Jul 6, 2022	70.00	70.16	68.23	69.76
7583	NASDAQ	CRUS	Tue, Jul 5, 2022	68.50	69.66	67.03	69.63
7582	NASDAQ	CRUS	Fri, Jul 1, 2022	71.36	71.86	69.07	69.66
7581	NASDAQ	CRUS	Thu, Jun 30, 2022	71.68	73.55	71.31	72.54
7580	NASDAQ	CRUS	Wed, Jun 29, 2022	72.07	72.81	71.47	72.55
7579	NASDAQ	CRUS	Tue, Jun 28, 2022	74.26	74.79	72.83	73.00
7578	NASDAQ	CRUS	Mon, Jun 27, 2022	73.01	74.73	72.65	73.83
7577	NASDAQ	CRUS	Fri, Jun 24, 2022	71.61	72.74	71.12	72.64
7576	NASDAQ	CRUS	Thu, Jun 23, 2022	71.59	71.59	70.25	70.56
7575	NASDAQ	CRUS	Wed, Jun 22, 2022	71.30	71.89	70.11	71.36
7574	NASDAQ	CRUS	Tue, Jun 21, 2022	72.20	72.97	71.72	71.84
7573	NASDAQ	CRUS	Fri, Jun 17, 2022	71.79	72.27	70.18	70.88
7572	NASDAQ	CRUS	Thu, Jun 16, 2022	72.44	72.44	70.11	70.96
7571	NASDAQ	CRUS	Wed, Jun 15, 2022	74.31	75.31	72.82	74.30
7570	NASDAQ	CRUS	Tue, Jun 14, 2022	73.81	74.34	72.32	73.25
7569	NASDAQ	CRUS	Mon, Jun 13, 2022	75.58	76.48	72.12	72.94
7568	NASDAQ	CRUS	Fri, Jun 10, 2022	78.44	79.91	77.54	77.59
7567	NASDAQ	CRUS	Thu, Jun 9, 2022	80.83	82.16	79.52	79.56
7566	NASDAQ	CRUS	Wed, Jun 8, 2022	82.75	82.95	81.14	81.58
7565	NASDAQ	CRUS	Tue, Jun 7, 2022	81.47	83.03	80.16	82.75
7564	NASDAQ	CRUS	Mon, Jun 6, 2022	83.60	83.95	81.57	81.91
7563	NASDAQ	CRUS	Fri, Jun 3, 2022	83.08	83.58	81.91	82.15
7562	NASDAQ	CRUS	Thu, Jun 2, 2022	81.04	84.68	81.04	84.24
7561	NASDAQ	CRUS	Wed, Jun 1, 2022	81.90	82.19	79.73	81.21
7560	NASDAQ	CRUS	Tue, May 31, 2022	81.53	81.92	79.99	81.54
7559	NASDAQ	CRUS	Fri, May 27, 2022	80.48	81.56	80.20	81.38
7558	NASDAQ	CRUS	Thu, May 26, 2022	78.04	80.04	78.04	79.51
7557	NASDAQ	CRUS	Wed, May 25, 2022	77.94	79.40	77.82	78.61
7556	NASDAQ	CRUS	Tue, May 24, 2022	78.43	78.79	77.36	78.52
7555	NASDAQ	CRUS	Mon, May 23, 2022	79.10	79.65	78.24	78.87
7554	NASDAQ	CRUS	Fri, May 20, 2022	80.17	80.28	77.21	79.46
7553	NASDAQ	CRUS	Thu, May 19, 2022	79.39	81.21	79.08	79.38
7552	NASDAQ	CRUS	Wed, May 18, 2022	80.70	82.03	79.67	79.86
7551	NASDAQ	CRUS	Tue, May 17, 2022	80.03	81.65	80.03	81.28
7550	NASDAQ	CRUS	Mon, May 16, 2022	77.76	79.83	77.16	78.33
7549	NASDAQ	CRUS	Fri, May 13, 2022	76.54	78.97	76.04	77.96
7548	NASDAQ	CRUS	Thu, May 12, 2022	75.07	76.32	74.11	75.36
7547	NASDAQ	CRUS	Wed, May 11, 2022	77.34	79.19	75.36	75.48
7546	NASDAQ	CRUS	Tue, May 10, 2022	77.35	79.28	76.10	77.80
7545	NASDAQ	CRUS	Mon, May 9, 2022	78.20	79.06	75.07	75.98
7544	NASDAQ	CRUS	Fri, May 6, 2022	79.99	80.81	78.07	79.07
7543	NASDAQ	CRUS	Thu, May 5, 2022	80.96	82.87	79.07	80.26
7542	NASDAQ	CRUS	Wed, May 4, 2022	82.15	84.98	78.39	82.81
7541	NASDAQ	CRUS	Tue, May 3, 2022	78.00	79.75	77.08	79.21
7540	NASDAQ	CRUS	Mon, May 2, 2022	75.90	78.48	75.41	78.41
7539	NASDAQ	CRUS	Fri, Apr 29, 2022	76.02	78.25	75.38	75.80
7538	NASDAQ	CRUS	Thu, Apr 28, 2022	75.06	77.70	74.74	77.01
7537	NASDAQ	CRUS	Wed, Apr 27, 2022	74.22	75.40	73.45	73.59
7536	NASDAQ	CRUS	Tue, Apr 26, 2022	76.51	76.67	74.28	74.38
7535	NASDAQ	CRUS	Mon, Apr 25, 2022	76.40	77.42	75.59	76.99
7534	NASDAQ	CRUS	Fri, Apr 22, 2022	77.88	78.36	76.77	76.88
7533	NASDAQ	CRUS	Thu, Apr 21, 2022	79.37	80.07	78.07	78.22
7532	NASDAQ	CRUS	Wed, Apr 20, 2022	79.40	80.00	78.13	78.52
7531	NASDAQ	CRUS	Tue, Apr 19, 2022	77.06	78.50	76.56	78.22
7530	NASDAQ	CRUS	Mon, Apr 18, 2022	75.10	77.47	75.10	77.03
7529	NASDAQ	CRUS	Thu, Apr 14, 2022	75.95	77.14	75.30	75.43
7528	NASDAQ	CRUS	Wed, Apr 13, 2022	76.10	77.16	75.97	76.76
7527	NASDAQ	CRUS	Tue, Apr 12, 2022	77.20	77.27	75.68	75.82
7526	NASDAQ	CRUS	Mon, Apr 11, 2022	76.19	77.19	75.40	75.62
7525	NASDAQ	CRUS	Fri, Apr 8, 2022	78.01	78.10	76.14	76.89
7524	NASDAQ	CRUS	Thu, Apr 7, 2022	78.72	79.59	76.98	78.86
7523	NASDAQ	CRUS	Wed, Apr 6, 2022	78.66	80.51	78.32	79.16
7522	NASDAQ	CRUS	Tue, Apr 5, 2022	83.54	83.57	80.00	80.15
7521	NASDAQ	CRUS	Mon, Apr 4, 2022	84.49	84.88	82.98	84.23
7520	NASDAQ	CRUS	Fri, Apr 1, 2022	84.79	85.77	82.12	83.97
7519	NASDAQ	CRUS	Thu, Mar 31, 2022	85.62	86.12	84.60	84.79
7518	NASDAQ	CRUS	Wed, Mar 30, 2022	87.33	87.94	85.51	86.02
7517	NASDAQ	CRUS	Tue, Mar 29, 2022	87.64	88.92	86.23	88.07
7516	NASDAQ	CRUS	Mon, Mar 28, 2022	85.00	86.79	84.06	86.36
7515	NASDAQ	CRUS	Fri, Mar 25, 2022	85.99	87.70	84.87	87.69
7514	NASDAQ	CRUS	Thu, Mar 24, 2022	82.99	85.75	81.95	85.70
7513	NASDAQ	CRUS	Wed, Mar 23, 2022	83.78	84.26	82.15	82.23
7512	NASDAQ	CRUS	Tue, Mar 22, 2022	84.58	85.35	83.92	84.18
7511	NASDAQ	CRUS	Mon, Mar 21, 2022	83.77	84.99	82.97	84.64
7510	NASDAQ	CRUS	Fri, Mar 18, 2022	81.72	84.09	81.43	83.77
7509	NASDAQ	CRUS	Thu, Mar 17, 2022	82.96	83.97	81.84	82.15
7508	NASDAQ	CRUS	Wed, Mar 16, 2022	80.99	83.85	80.22	83.81
7507	NASDAQ	CRUS	Tue, Mar 15, 2022	79.70	80.63	78.84	79.91
7506	NASDAQ	CRUS	Mon, Mar 14, 2022	81.08	81.40	78.91	79.31
7505	NASDAQ	CRUS	Fri, Mar 11, 2022	85.23	85.91	81.78	81.95
7504	NASDAQ	CRUS	Thu, Mar 10, 2022	83.45	84.44	82.38	84.16
7503	NASDAQ	CRUS	Wed, Mar 9, 2022	83.97	85.79	83.36	85.09
7502	NASDAQ	CRUS	Tue, Mar 8, 2022	81.37	84.84	80.91	82.30
7501	NASDAQ	CRUS	Mon, Mar 7, 2022	84.86	85.58	80.99	81.19
7500	NASDAQ	CRUS	Fri, Mar 4, 2022	85.95	86.61	84.25	84.97
7499	NASDAQ	CRUS	Thu, Mar 3, 2022	88.71	88.77	86.13	87.15
7498	NASDAQ	CRUS	Wed, Mar 2, 2022	85.07	88.03	85.07	88.00
7497	NASDAQ	CRUS	Tue, Mar 1, 2022	86.64	87.00	84.17	85.05
7496	NASDAQ	CRUS	Mon, Feb 28, 2022	87.02	87.42	85.32	86.87
7495	NASDAQ	CRUS	Fri, Feb 25, 2022	86.40	87.88	85.14	87.71
7494	NASDAQ	CRUS	Thu, Feb 24, 2022	81.06	86.41	80.90	86.21
7493	NASDAQ	CRUS	Wed, Feb 23, 2022	85.26	85.96	83.36	83.56
7492	NASDAQ	CRUS	Tue, Feb 22, 2022	84.36	85.77	83.73	84.70
7491	NASDAQ	CRUS	Fri, Feb 18, 2022	84.42	86.71	84.01	85.32
7490	NASDAQ	CRUS	Thu, Feb 17, 2022	85.11	85.85	84.17	84.40
7489	NASDAQ	CRUS	Wed, Feb 16, 2022	83.45	86.92	83.16	86.32
7488	NASDAQ	CRUS	Tue, Feb 15, 2022	82.91	84.79	82.14	84.46
7487	NASDAQ	CRUS	Mon, Feb 14, 2022	81.65	84.10	81.20	82.09
7486	NASDAQ	CRUS	Fri, Feb 11, 2022	84.10	85.32	81.31	81.65
7485	NASDAQ	CRUS	Thu, Feb 10, 2022	83.76	86.54	83.61	84.24
7484	NASDAQ	CRUS	Wed, Feb 9, 2022	84.17	85.41	83.17	85.26
7483	NASDAQ	CRUS	Tue, Feb 8, 2022	81.28	83.42	81.01	83.40
7482	NASDAQ	CRUS	Mon, Feb 7, 2022	82.49	83.28	80.88	81.59
7481	NASDAQ	CRUS	Fri, Feb 4, 2022	82.10	83.48	81.25	82.67
7480	NASDAQ	CRUS	Thu, Feb 3, 2022	83.50	84.73	82.11	82.40
7479	NASDAQ	CRUS	Wed, Feb 2, 2022	83.50	87.34	83.10	85.32
7478	NASDAQ	CRUS	Tue, Feb 1, 2022	87.34	87.69	82.11	82.94
7477	NASDAQ	CRUS	Mon, Jan 31, 2022	87.17	89.90	86.38	89.44
7476	NASDAQ	CRUS	Fri, Jan 28, 2022	83.34	85.25	80.98	85.25
7475	NASDAQ	CRUS	Thu, Jan 27, 2022	87.96	87.96	82.26	82.83
7474	NASDAQ	CRUS	Wed, Jan 26, 2022	85.69	89.43	84.78	87.00
7473	NASDAQ	CRUS	Tue, Jan 25, 2022	84.97	85.40	83.05	83.94
7472	NASDAQ	CRUS	Mon, Jan 24, 2022	85.01	87.23	82.72	87.14
7471	NASDAQ	CRUS	Fri, Jan 21, 2022	86.96	89.13	86.19	86.20
7470	NASDAQ	CRUS	Thu, Jan 20, 2022	88.93	89.81	87.14	87.17
7469	NASDAQ	CRUS	Wed, Jan 19, 2022	91.20	93.08	88.16	88.32
7468	NASDAQ	CRUS	Tue, Jan 18, 2022	93.31	93.34	90.58	90.71
7467	NASDAQ	CRUS	Fri, Jan 14, 2022	91.77	94.37	91.56	94.30
7466	NASDAQ	CRUS	Thu, Jan 13, 2022	95.25	95.44	92.47	92.61
7465	NASDAQ	CRUS	Wed, Jan 12, 2022	94.20	95.84	92.42	93.48
7464	NASDAQ	CRUS	Tue, Jan 11, 2022	89.78	93.45	89.00	92.81
7463	NASDAQ	CRUS	Mon, Jan 10, 2022	87.46	89.00	86.98	88.98
7462	NASDAQ	CRUS	Fri, Jan 7, 2022	89.45	90.39	87.49	88.17
7461	NASDAQ	CRUS	Thu, Jan 6, 2022	90.00	91.35	89.45	89.79
7460	NASDAQ	CRUS	Wed, Jan 5, 2022	92.21	93.59	90.30	90.40
7459	NASDAQ	CRUS	Tue, Jan 4, 2022	94.71	94.75	91.47	92.41
7458	NASDAQ	CRUS	Mon, Jan 3, 2022	92.25	94.84	91.87	93.99
7457	NASDAQ	CRUS	Fri, Dec 31, 2021	92.19	92.85	91.84	92.02
7456	NASDAQ	CRUS	Thu, Dec 30, 2021	92.57	93.09	91.86	91.94
7455	NASDAQ	CRUS	Wed, Dec 29, 2021	92.39	93.33	91.51	92.43
7454	NASDAQ	CRUS	Tue, Dec 28, 2021	93.50	94.00	91.57	92.34
7453	NASDAQ	CRUS	Mon, Dec 27, 2021	91.64	93.26	91.35	93.18
7452	NASDAQ	CRUS	Thu, Dec 23, 2021	91.28	92.36	90.89	91.46
7451	NASDAQ	CRUS	Wed, Dec 22, 2021	89.12	90.91	88.05	90.89
7450	NASDAQ	CRUS	Tue, Dec 21, 2021	90.12	90.64	88.44	89.68
7449	NASDAQ	CRUS	Mon, Dec 20, 2021	87.49	88.90	86.73	88.74
7448	NASDAQ	CRUS	Fri, Dec 17, 2021	87.99	89.80	87.25	88.70
7447	NASDAQ	CRUS	Thu, Dec 16, 2021	92.04	93.18	87.49	88.80
7446	NASDAQ	CRUS	Wed, Dec 15, 2021	91.52	92.36	88.53	92.10
7445	NASDAQ	CRUS	Tue, Dec 14, 2021	91.12	91.23	88.98	90.92
7444	NASDAQ	CRUS	Mon, Dec 13, 2021	91.34	95.00	90.84	91.82
7443	NASDAQ	CRUS	Fri, Dec 10, 2021	89.46	90.82	89.01	90.47
7442	NASDAQ	CRUS	Thu, Dec 9, 2021	87.83	92.03	87.83	88.57
7441	NASDAQ	CRUS	Wed, Dec 8, 2021	85.46	88.88	84.92	88.37
7440	NASDAQ	CRUS	Tue, Dec 7, 2021	82.72	86.36	82.38	86.30
7439	NASDAQ	CRUS	Mon, Dec 6, 2021	78.84	82.49	78.48	81.48
7438	NASDAQ	CRUS	Fri, Dec 3, 2021	78.15	79.36	77.19	78.74
7437	NASDAQ	CRUS	Thu, Dec 2, 2021	79.28	79.81	75.90	77.21
7436	NASDAQ	CRUS	Wed, Dec 1, 2021	81.15	84.24	80.59	80.83
7435	NASDAQ	CRUS	Tue, Nov 30, 2021	80.49	81.27	78.57	80.18
7434	NASDAQ	CRUS	Mon, Nov 29, 2021	79.35	80.71	78.74	80.61
7433	NASDAQ	CRUS	Fri, Nov 26, 2021	79.89	80.72	78.20	78.46
7432	NASDAQ	CRUS	Wed, Nov 24, 2021	79.99	81.25	79.10	81.05
7431	NASDAQ	CRUS	Tue, Nov 23, 2021	80.96	81.96	79.51	80.45
7430	NASDAQ	CRUS	Mon, Nov 22, 2021	82.00	83.51	81.11	81.15
7429	NASDAQ	CRUS	Fri, Nov 19, 2021	80.86	81.79	80.39	81.67
7428	NASDAQ	CRUS	Thu, Nov 18, 2021	81.00	81.60	79.88	80.84
7427	NASDAQ	CRUS	Wed, Nov 17, 2021	80.16	80.76	79.54	80.24
7426	NASDAQ	CRUS	Tue, Nov 16, 2021	78.87	80.83	78.52	80.17
7425	NASDAQ	CRUS	Mon, Nov 15, 2021	79.62	80.43	78.75	79.02
7424	NASDAQ	CRUS	Fri, Nov 12, 2021	80.17	80.17	78.74	78.80
7423	NASDAQ	CRUS	Thu, Nov 11, 2021	78.52	80.37	78.52	79.97
7422	NASDAQ	CRUS	Wed, Nov 10, 2021	78.26	79.60	77.84	78.13
7421	NASDAQ	CRUS	Tue, Nov 9, 2021	80.34	80.34	78.63	78.85
7420	NASDAQ	CRUS	Mon, Nov 8, 2021	78.55	80.11	77.88	79.61
7419	NASDAQ	CRUS	Fri, Nov 5, 2021	79.57	80.45	78.61	78.85
7418	NASDAQ	CRUS	Thu, Nov 4, 2021	81.31	81.77	78.64	79.05
7417	NASDAQ	CRUS	Wed, Nov 3, 2021	82.26	83.24	81.10	81.22
7416	NASDAQ	CRUS	Tue, Nov 2, 2021	82.46	84.82	80.69	81.91
7415	NASDAQ	CRUS	Mon, Nov 1, 2021	81.21	83.72	80.50	82.75
7414	NASDAQ	CRUS	Fri, Oct 29, 2021	81.26	82.78	80.39	80.81
7413	NASDAQ	CRUS	Thu, Oct 28, 2021	81.25	82.35	81.06	82.07
7412	NASDAQ	CRUS	Wed, Oct 27, 2021	79.41	81.10	79.04	80.32
7411	NASDAQ	CRUS	Tue, Oct 26, 2021	79.96	80.01	78.73	79.76
7410	NASDAQ	CRUS	Mon, Oct 25, 2021	80.58	80.76	79.12	79.37
7409	NASDAQ	CRUS	Fri, Oct 22, 2021	81.52	82.12	80.16	80.27
7408	NASDAQ	CRUS	Thu, Oct 21, 2021	80.49	81.71	80.42	81.68
7407	NASDAQ	CRUS	Wed, Oct 20, 2021	81.27	81.82	80.50	80.85
7406	NASDAQ	CRUS	Tue, Oct 19, 2021	80.81	81.70	80.29	81.13
7405	NASDAQ	CRUS	Mon, Oct 18, 2021	79.65	80.77	79.13	80.69
7404	NASDAQ	CRUS	Fri, Oct 15, 2021	81.36	81.85	80.03	80.09
7403	NASDAQ	CRUS	Thu, Oct 14, 2021	80.16	80.91	79.89	80.72
7402	NASDAQ	CRUS	Wed, Oct 13, 2021	79.28	80.25	78.89	79.04
7401	NASDAQ	CRUS	Tue, Oct 12, 2021	80.02	80.38	78.78	79.28
7400	NASDAQ	CRUS	Mon, Oct 11, 2021	80.04	81.00	79.61	79.81
7399	NASDAQ	CRUS	Fri, Oct 8, 2021	81.62	82.15	79.65	80.56
7398	NASDAQ	CRUS	Thu, Oct 7, 2021	79.90	82.34	79.90	81.36
7397	NASDAQ	CRUS	Wed, Oct 6, 2021	78.41	79.68	78.33	79.36
7396	NASDAQ	CRUS	Tue, Oct 5, 2021	79.43	79.76	78.58	79.21
7395	NASDAQ	CRUS	Mon, Oct 4, 2021	81.87	81.88	78.21	78.64
7394	NASDAQ	CRUS	Fri, Oct 1, 2021	82.80	83.07	81.00	82.40
7393	NASDAQ	CRUS	Thu, Sep 30, 2021	82.42	83.74	82.20	82.35
7392	NASDAQ	CRUS	Wed, Sep 29, 2021	83.00	84.37	81.63	82.14
7391	NASDAQ	CRUS	Tue, Sep 28, 2021	84.61	85.13	82.89	82.97
7390	NASDAQ	CRUS	Mon, Sep 27, 2021	85.32	86.22	84.74	85.74
7389	NASDAQ	CRUS	Fri, Sep 24, 2021	85.37	86.17	85.07	85.61
7388	NASDAQ	CRUS	Thu, Sep 23, 2021	85.63	86.39	85.33	85.87
7387	NASDAQ	CRUS	Wed, Sep 22, 2021	84.92	85.67	84.51	85.10
7386	NASDAQ	CRUS	Tue, Sep 21, 2021	83.71	84.87	83.02	84.41
7385	NASDAQ	CRUS	Mon, Sep 20, 2021	83.72	84.99	82.07	83.95
7384	NASDAQ	CRUS	Fri, Sep 17, 2021	85.38	86.33	83.56	84.73
7383	NASDAQ	CRUS	Thu, Sep 16, 2021	87.87	88.73	86.71	88.18
7382	NASDAQ	CRUS	Wed, Sep 15, 2021	87.22	88.33	86.68	87.95
7381	NASDAQ	CRUS	Tue, Sep 14, 2021	87.82	88.00	86.86	87.04
7380	NASDAQ	CRUS	Mon, Sep 13, 2021	87.00	87.48	86.22	87.31
7379	NASDAQ	CRUS	Fri, Sep 10, 2021	87.21	88.32	86.54	86.59
7378	NASDAQ	CRUS	Thu, Sep 9, 2021	85.86	87.20	85.21	86.71
7377	NASDAQ	CRUS	Wed, Sep 8, 2021	84.22	85.71	82.88	85.67
7376	NASDAQ	CRUS	Tue, Sep 7, 2021	86.75	86.75	84.03	84.60
7375	NASDAQ	CRUS	Fri, Sep 3, 2021	84.11	85.00	83.51	83.62
7374	NASDAQ	CRUS	Thu, Sep 2, 2021	83.91	84.91	83.77	84.17
7373	NASDAQ	CRUS	Wed, Sep 1, 2021	83.84	84.54	83.01	83.73
7372	NASDAQ	CRUS	Tue, Aug 31, 2021	85.57	85.57	83.47	83.67
7371	NASDAQ	CRUS	Mon, Aug 30, 2021	85.19	85.89	84.82	85.54
7370	NASDAQ	CRUS	Fri, Aug 27, 2021	82.90	85.33	82.90	84.80
7369	NASDAQ	CRUS	Thu, Aug 26, 2021	81.84	82.86	81.40	82.77
7368	NASDAQ	CRUS	Wed, Aug 25, 2021	80.68	82.30	80.52	81.72
7367	NASDAQ	CRUS	Tue, Aug 24, 2021	81.20	81.67	80.41	80.74
7366	NASDAQ	CRUS	Mon, Aug 23, 2021	80.09	81.16	79.37	80.98
7365	NASDAQ	CRUS	Fri, Aug 20, 2021	78.75	80.58	78.52	79.77
7364	NASDAQ	CRUS	Thu, Aug 19, 2021	78.22	78.22	77.07	77.64
7363	NASDAQ	CRUS	Wed, Aug 18, 2021	78.63	78.91	77.63	78.53
7362	NASDAQ	CRUS	Tue, Aug 17, 2021	79.88	79.89	77.33	78.75
7361	NASDAQ	CRUS	Mon, Aug 16, 2021	79.84	80.76	79.38	80.39
7360	NASDAQ	CRUS	Fri, Aug 13, 2021	79.01	79.95	78.67	79.85
7359	NASDAQ	CRUS	Thu, Aug 12, 2021	80.00	80.99	78.92	79.20
7358	NASDAQ	CRUS	Wed, Aug 11, 2021	79.82	80.51	78.71	80.38
7357	NASDAQ	CRUS	Tue, Aug 10, 2021	79.02	79.78	77.94	79.72
7356	NASDAQ	CRUS	Mon, Aug 9, 2021	79.63	79.81	78.50	78.95
7355	NASDAQ	CRUS	Fri, Aug 6, 2021	79.16	80.07	79.07	79.24
7354	NASDAQ	CRUS	Thu, Aug 5, 2021	80.22	80.57	78.63	79.48
7353	NASDAQ	CRUS	Wed, Aug 4, 2021	79.06	81.33	78.84	80.09
7352	NASDAQ	CRUS	Tue, Aug 3, 2021	79.65	80.15	78.13	78.73
7351	NASDAQ	CRUS	Mon, Aug 2, 2021	83.45	84.32	79.45	79.71
7350	NASDAQ	CRUS	Fri, Jul 30, 2021	81.37	82.70	80.56	82.59
7349	NASDAQ	CRUS	Thu, Jul 29, 2021	80.62	82.79	79.21	82.05
7348	NASDAQ	CRUS	Wed, Jul 28, 2021	83.23	84.42	82.72	84.32
7347	NASDAQ	CRUS	Tue, Jul 27, 2021	83.59	83.97	82.35	83.34
7346	NASDAQ	CRUS	Mon, Jul 26, 2021	84.35	84.92	83.50	84.13
7345	NASDAQ	CRUS	Fri, Jul 23, 2021	84.67	84.88	83.56	84.42
7344	NASDAQ	CRUS	Thu, Jul 22, 2021	84.05	84.83	83.90	84.50
7343	NASDAQ	CRUS	Wed, Jul 21, 2021	83.19	84.85	82.77	84.63
7342	NASDAQ	CRUS	Tue, Jul 20, 2021	82.85	83.75	82.14	82.99
7341	NASDAQ	CRUS	Mon, Jul 19, 2021	82.39	83.52	81.69	82.51
7340	NASDAQ	CRUS	Fri, Jul 16, 2021	84.48	84.98	83.50	83.60
7339	NASDAQ	CRUS	Thu, Jul 15, 2021	84.05	84.66	82.96	84.16
7338	NASDAQ	CRUS	Wed, Jul 14, 2021	85.16	86.00	83.60	84.15
7337	NASDAQ	CRUS	Tue, Jul 13, 2021	84.90	84.90	83.60	83.93
7336	NASDAQ	CRUS	Mon, Jul 12, 2021	86.08	86.27	84.62	84.98
7335	NASDAQ	CRUS	Fri, Jul 9, 2021	84.42	85.99	83.57	85.79
7334	NASDAQ	CRUS	Thu, Jul 8, 2021	82.20	84.32	81.66	83.60
7333	NASDAQ	CRUS	Wed, Jul 7, 2021	85.26	85.44	83.10	83.77
7332	NASDAQ	CRUS	Tue, Jul 6, 2021	85.87	85.87	83.71	84.84
7331	NASDAQ	CRUS	Fri, Jul 2, 2021	84.69	85.88	84.30	85.67
7330	NASDAQ	CRUS	Thu, Jul 1, 2021	84.92	85.05	83.66	84.15
7329	NASDAQ	CRUS	Wed, Jun 30, 2021	86.64	86.99	84.49	85.12
7328	NASDAQ	CRUS	Tue, Jun 29, 2021	82.79	86.28	82.26	85.83
7327	NASDAQ	CRUS	Mon, Jun 28, 2021	82.61	82.93	81.64	82.15
7326	NASDAQ	CRUS	Fri, Jun 25, 2021	80.65	82.22	80.65	82.03
7325	NASDAQ	CRUS	Thu, Jun 24, 2021	79.63	80.55	79.63	80.41
7324	NASDAQ	CRUS	Wed, Jun 23, 2021	78.70	79.95	78.70	79.14
7323	NASDAQ	CRUS	Tue, Jun 22, 2021	78.55	78.83	77.46	78.67
7322	NASDAQ	CRUS	Mon, Jun 21, 2021	79.00	79.85	78.22	78.56
7321	NASDAQ	CRUS	Fri, Jun 18, 2021	80.69	80.89	78.71	79.46
7320	NASDAQ	CRUS	Thu, Jun 17, 2021	80.31	81.63	80.14	80.50
7319	NASDAQ	CRUS	Wed, Jun 16, 2021	79.33	81.09	79.28	80.77
7318	NASDAQ	CRUS	Tue, Jun 15, 2021	79.48	80.41	79.26	79.33
7317	NASDAQ	CRUS	Mon, Jun 14, 2021	79.71	80.01	79.15	79.77
7316	NASDAQ	CRUS	Fri, Jun 11, 2021	79.31	79.84	79.13	79.51
7315	NASDAQ	CRUS	Thu, Jun 10, 2021	78.25	79.46	77.69	79.25
7314	NASDAQ	CRUS	Wed, Jun 9, 2021	77.80	78.29	77.03	77.96
7313	NASDAQ	CRUS	Tue, Jun 8, 2021	78.44	78.48	76.58	77.07
7312	NASDAQ	CRUS	Mon, Jun 7, 2021	77.00	77.95	76.78	77.74
7311	NASDAQ	CRUS	Fri, Jun 4, 2021	77.36	78.77	76.75	77.64
7310	NASDAQ	CRUS	Thu, Jun 3, 2021	77.11	78.16	75.89	76.68
7309	NASDAQ	CRUS	Wed, Jun 2, 2021	76.79	77.64	75.73	77.58
7308	NASDAQ	CRUS	Tue, Jun 1, 2021	78.30	79.76	76.53	76.57
7307	NASDAQ	CRUS	Fri, May 28, 2021	78.08	78.29	77.16	78.07
7306	NASDAQ	CRUS	Thu, May 27, 2021	77.45	78.59	77.38	77.59
7305	NASDAQ	CRUS	Wed, May 26, 2021	77.18	77.96	76.79	77.46
7304	NASDAQ	CRUS	Tue, May 25, 2021	77.12	77.70	76.69	77.16
7303	NASDAQ	CRUS	Mon, May 24, 2021	75.73	77.13	75.54	76.41
7302	NASDAQ	CRUS	Fri, May 21, 2021	75.79	76.60	74.90	75.07
7301	NASDAQ	CRUS	Thu, May 20, 2021	74.84	76.00	74.82	75.56
7300	NASDAQ	CRUS	Wed, May 19, 2021	72.54	74.59	72.47	74.37
7299	NASDAQ	CRUS	Tue, May 18, 2021	74.47	75.33	73.67	73.71
7298	NASDAQ	CRUS	Mon, May 17, 2021	73.97	74.39	73.27	74.26
7297	NASDAQ	CRUS	Fri, May 14, 2021	74.28	74.83	72.98	74.55
7296	NASDAQ	CRUS	Thu, May 13, 2021	72.87	74.23	72.21	73.36
7295	NASDAQ	CRUS	Wed, May 12, 2021	74.37	75.00	72.09	72.28
7294	NASDAQ	CRUS	Tue, May 11, 2021	72.75	75.76	72.51	75.51
7293	NASDAQ	CRUS	Mon, May 10, 2021	76.50	76.50	73.80	74.87
7292	NASDAQ	CRUS	Fri, May 7, 2021	77.24	77.24	74.92	76.60
7291	NASDAQ	CRUS	Thu, May 6, 2021	75.62	76.68	74.61	76.35
7290	NASDAQ	CRUS	Wed, May 5, 2021	75.45	78.34	75.45	76.17
7289	NASDAQ	CRUS	Tue, May 4, 2021	73.05	75.20	72.70	75.12
7288	NASDAQ	CRUS	Mon, May 3, 2021	74.10	74.39	72.43	73.00
7287	NASDAQ	CRUS	Fri, Apr 30, 2021	74.04	74.72	71.11	74.41
7286	NASDAQ	CRUS	Thu, Apr 29, 2021	88.58	88.80	85.12	86.24
7285	NASDAQ	CRUS	Wed, Apr 28, 2021	87.25	87.56	85.88	86.09
7284	NASDAQ	CRUS	Tue, Apr 27, 2021	88.23	88.38	86.76	87.67
7283	NASDAQ	CRUS	Mon, Apr 26, 2021	87.25	88.30	87.00	87.42
7282	NASDAQ	CRUS	Fri, Apr 23, 2021	85.86	87.42	85.85	86.98
7281	NASDAQ	CRUS	Thu, Apr 22, 2021	86.35	86.73	85.12	85.14
7280	NASDAQ	CRUS	Wed, Apr 21, 2021	84.29	86.36	84.25	86.23
7279	NASDAQ	CRUS	Tue, Apr 20, 2021	84.59	84.62	83.38	84.21
7278	NASDAQ	CRUS	Mon, Apr 19, 2021	85.51	86.05	83.36	84.56
7277	NASDAQ	CRUS	Fri, Apr 16, 2021	84.75	86.00	84.65	85.65
7276	NASDAQ	CRUS	Thu, Apr 15, 2021	85.00	85.10	83.70	84.85
7275	NASDAQ	CRUS	Wed, Apr 14, 2021	84.05	85.62	83.83	84.06
7274	NASDAQ	CRUS	Tue, Apr 13, 2021	85.51	85.56	83.54	84.03
7273	NASDAQ	CRUS	Mon, Apr 12, 2021	84.24	85.03	84.02	84.83
7272	NASDAQ	CRUS	Fri, Apr 9, 2021	85.05	85.79	84.53	84.95
7271	NASDAQ	CRUS	Thu, Apr 8, 2021	86.80	87.13	85.28	86.12
7270	NASDAQ	CRUS	Wed, Apr 7, 2021	86.55	87.50	85.55	85.95
7269	NASDAQ	CRUS	Tue, Apr 6, 2021	87.00	87.90	86.11	86.72
7268	NASDAQ	CRUS	Mon, Apr 5, 2021	89.34	89.34	87.18	87.64
7267	NASDAQ	CRUS	Thu, Apr 1, 2021	85.93	88.11	85.72	87.61
7266	NASDAQ	CRUS	Wed, Mar 31, 2021	83.49	86.04	83.30	84.79
7265	NASDAQ	CRUS	Tue, Mar 30, 2021	82.54	83.85	81.81	82.75
7264	NASDAQ	CRUS	Mon, Mar 29, 2021	82.20	83.79	81.05	83.32
7263	NASDAQ	CRUS	Fri, Mar 26, 2021	78.12	83.10	77.87	83.01
7262	NASDAQ	CRUS	Thu, Mar 25, 2021	76.36	78.16	75.31	77.95
7261	NASDAQ	CRUS	Wed, Mar 24, 2021	77.78	79.37	77.20	77.24
7260	NASDAQ	CRUS	Tue, Mar 23, 2021	80.22	80.22	76.81	77.25
7259	NASDAQ	CRUS	Mon, Mar 22, 2021	79.66	80.86	79.30	80.22
7258	NASDAQ	CRUS	Fri, Mar 19, 2021	78.03	79.73	77.22	79.02
7257	NASDAQ	CRUS	Thu, Mar 18, 2021	79.98	80.85	77.91	77.99
7256	NASDAQ	CRUS	Wed, Mar 17, 2021	77.99	81.62	77.86	81.16
7255	NASDAQ	CRUS	Tue, Mar 16, 2021	78.00	80.33	77.84	79.93
7254	NASDAQ	CRUS	Mon, Mar 15, 2021	77.53	77.92	76.51	77.54
7253	NASDAQ	CRUS	Fri, Mar 12, 2021	76.51	77.55	75.30	77.21
7252	NASDAQ	CRUS	Thu, Mar 11, 2021	78.34	78.96	76.98	77.50
7251	NASDAQ	CRUS	Wed, Mar 10, 2021	76.19	77.13	74.66	75.77
7250	NASDAQ	CRUS	Tue, Mar 9, 2021	76.06	77.90	75.73	76.27
7249	NASDAQ	CRUS	Mon, Mar 8, 2021	78.81	78.81	73.45	73.85
7248	NASDAQ	CRUS	Fri, Mar 5, 2021	75.26	77.92	73.30	77.61
7247	NASDAQ	CRUS	Thu, Mar 4, 2021	77.59	78.30	73.87	74.09
7246	NASDAQ	CRUS	Wed, Mar 3, 2021	80.91	81.92	77.98	78.00
7245	NASDAQ	CRUS	Tue, Mar 2, 2021	83.66	83.66	80.77	80.91
7244	NASDAQ	CRUS	Mon, Mar 1, 2021	83.18	83.60	82.21	83.33
7243	NASDAQ	CRUS	Fri, Feb 26, 2021	82.58	83.31	80.73	81.78
7242	NASDAQ	CRUS	Thu, Feb 25, 2021	86.30	86.30	81.75	82.13
7241	NASDAQ	CRUS	Wed, Feb 24, 2021	84.49	86.96	82.68	86.84
7240	NASDAQ	CRUS	Tue, Feb 23, 2021	84.28	86.27	81.62	84.95
7239	NASDAQ	CRUS	Mon, Feb 22, 2021	87.20	87.63	85.43	85.74
7238	NASDAQ	CRUS	Fri, Feb 19, 2021	88.27	88.85	87.40	88.18
7237	NASDAQ	CRUS	Thu, Feb 18, 2021	87.23	87.61	86.05	86.95
7236	NASDAQ	CRUS	Wed, Feb 17, 2021	88.27	89.27	87.26	88.36
7235	NASDAQ	CRUS	Tue, Feb 16, 2021	90.95	91.24	89.24	89.47
7234	NASDAQ	CRUS	Fri, Feb 12, 2021	88.49	90.08	87.50	89.39
7233	NASDAQ	CRUS	Thu, Feb 11, 2021	88.13	89.67	88.02	88.97
7232	NASDAQ	CRUS	Wed, Feb 10, 2021	89.45	90.17	87.39	87.51
7231	NASDAQ	CRUS	Tue, Feb 9, 2021	89.56	89.80	87.15	88.36
7230	NASDAQ	CRUS	Mon, Feb 8, 2021	87.50	89.57	86.89	89.42
7229	NASDAQ	CRUS	Fri, Feb 5, 2021	88.00	88.20	85.05	85.36
7228	NASDAQ	CRUS	Thu, Feb 4, 2021	86.08	87.28	85.12	87.11
7227	NASDAQ	CRUS	Wed, Feb 3, 2021	90.03	90.12	85.96	86.38
7226	NASDAQ	CRUS	Tue, Feb 2, 2021	91.35	94.32	89.53	89.91
7225	NASDAQ	CRUS	Mon, Feb 1, 2021	94.90	99.35	94.08	97.86
7224	NASDAQ	CRUS	Fri, Jan 29, 2021	97.00	97.18	93.69	93.69
7223	NASDAQ	CRUS	Thu, Jan 28, 2021	97.20	97.48	93.95	93.96
7222	NASDAQ	CRUS	Wed, Jan 27, 2021	98.56	99.65	94.29	95.63
7221	NASDAQ	CRUS	Tue, Jan 26, 2021	98.83	100.30	97.74	100.13
7220	NASDAQ	CRUS	Mon, Jan 25, 2021	99.62	100.97	97.94	99.05
7219	NASDAQ	CRUS	Fri, Jan 22, 2021	98.81	99.40	97.73	98.56
7218	NASDAQ	CRUS	Thu, Jan 21, 2021	101.46	101.46	99.17	99.46
7217	NASDAQ	CRUS	Wed, Jan 20, 2021	102.05	103.25	99.29	100.44
7216	NASDAQ	CRUS	Tue, Jan 19, 2021	99.81	101.67	99.41	101.35
7215	NASDAQ	CRUS	Fri, Jan 15, 2021	96.99	99.34	95.16	98.76
7214	NASDAQ	CRUS	Thu, Jan 14, 2021	94.58	97.82	94.25	97.55
7213	NASDAQ	CRUS	Wed, Jan 13, 2021	92.57	94.50	92.09	93.93
7212	NASDAQ	CRUS	Tue, Jan 12, 2021	92.81	93.24	90.91	93.00
7211	NASDAQ	CRUS	Mon, Jan 11, 2021	90.15	92.80	89.98	91.52
7210	NASDAQ	CRUS	Fri, Jan 8, 2021	92.50	92.88	89.75	91.12
7209	NASDAQ	CRUS	Thu, Jan 7, 2021	91.05	92.14	90.84	91.36
7208	NASDAQ	CRUS	Wed, Jan 6, 2021	87.53	91.37	86.30	90.38
7207	NASDAQ	CRUS	Tue, Jan 5, 2021	84.41	86.58	84.14	86.36
7206	NASDAQ	CRUS	Mon, Jan 4, 2021	82.95	86.13	82.40	84.13
7205	NASDAQ	CRUS	Thu, Dec 31, 2020	82.19	82.79	81.32	82.20
7204	NASDAQ	CRUS	Wed, Dec 30, 2020	81.20	82.68	81.20	81.95
7203	NASDAQ	CRUS	Tue, Dec 29, 2020	82.23	82.59	79.58	80.71
7202	NASDAQ	CRUS	Mon, Dec 28, 2020	81.44	82.74	81.37	81.99
7201	NASDAQ	CRUS	Thu, Dec 24, 2020	82.03	82.03	80.64	80.96
7200	NASDAQ	CRUS	Wed, Dec 23, 2020	80.37	82.35	80.37	81.44
7199	NASDAQ	CRUS	Tue, Dec 22, 2020	80.20	81.09	79.76	80.50
7198	NASDAQ	CRUS	Mon, Dec 21, 2020	78.92	80.45	78.48	80.07
7197	NASDAQ	CRUS	Fri, Dec 18, 2020	80.99	81.36	79.87	80.43
7196	NASDAQ	CRUS	Thu, Dec 17, 2020	81.20	81.67	79.94	80.65
7195	NASDAQ	CRUS	Wed, Dec 16, 2020	81.18	81.93	79.62	80.99
7194	NASDAQ	CRUS	Tue, Dec 15, 2020	80.42	82.00	80.05	81.50
7193	NASDAQ	CRUS	Mon, Dec 14, 2020	78.02	79.55	78.02	78.39
7192	NASDAQ	CRUS	Fri, Dec 11, 2020	80.75	80.75	76.29	77.99
7191	NASDAQ	CRUS	Thu, Dec 10, 2020	80.15	81.62	78.50	81.42
7190	NASDAQ	CRUS	Wed, Dec 9, 2020	82.41	82.41	80.12	80.46
7189	NASDAQ	CRUS	Tue, Dec 8, 2020	82.70	84.02	82.30	82.97
7188	NASDAQ	CRUS	Mon, Dec 7, 2020	83.07	84.36	82.65	83.09
7187	NASDAQ	CRUS	Fri, Dec 4, 2020	80.03	82.81	79.32	82.75
7186	NASDAQ	CRUS	Thu, Dec 3, 2020	81.30	81.71	79.55	79.67
7185	NASDAQ	CRUS	Wed, Dec 2, 2020	81.00	81.11	80.23	80.75
7184	NASDAQ	CRUS	Tue, Dec 1, 2020	80.71	83.72	80.50	81.38
7183	NASDAQ	CRUS	Mon, Nov 30, 2020	77.42	80.75	76.54	80.10
7182	NASDAQ	CRUS	Fri, Nov 27, 2020	77.21	77.92	76.51	77.33
7181	NASDAQ	CRUS	Wed, Nov 25, 2020	77.90	78.17	76.25	76.35
7180	NASDAQ	CRUS	Tue, Nov 24, 2020	78.15	78.15	75.73	77.71
7179	NASDAQ	CRUS	Mon, Nov 23, 2020	78.11	78.13	75.53	77.70
7178	NASDAQ	CRUS	Fri, Nov 20, 2020	76.25	78.09	75.78	77.31
7177	NASDAQ	CRUS	Thu, Nov 19, 2020	74.58	76.35	74.30	76.27
7176	NASDAQ	CRUS	Wed, Nov 18, 2020	76.12	76.24	74.88	74.95
7175	NASDAQ	CRUS	Tue, Nov 17, 2020	76.82	76.91	75.75	75.89
7174	NASDAQ	CRUS	Mon, Nov 16, 2020	77.33	78.48	76.26	76.97
7173	NASDAQ	CRUS	Fri, Nov 13, 2020	76.88	77.48	76.23	77.01
7172	NASDAQ	CRUS	Thu, Nov 12, 2020	76.21	76.30	74.94	75.95
7171	NASDAQ	CRUS	Wed, Nov 11, 2020	75.78	76.39	74.30	76.21
7170	NASDAQ	CRUS	Tue, Nov 10, 2020	74.90	75.79	73.84	74.70
7169	NASDAQ	CRUS	Mon, Nov 9, 2020	75.61	78.09	75.30	75.84
7168	NASDAQ	CRUS	Fri, Nov 6, 2020	72.35	74.32	71.43	73.93
7167	NASDAQ	CRUS	Thu, Nov 5, 2020	71.74	72.33	71.17	71.92
7166	NASDAQ	CRUS	Wed, Nov 4, 2020	71.00	72.03	69.64	70.84
7165	NASDAQ	CRUS	Tue, Nov 3, 2020	74.99	74.99	69.09	69.25
7164	NASDAQ	CRUS	Mon, Nov 2, 2020	68.84	69.77	66.23	66.63
7163	NASDAQ	CRUS	Fri, Oct 30, 2020	68.47	69.00	67.46	68.87
7162	NASDAQ	CRUS	Thu, Oct 29, 2020	66.34	69.85	66.17	69.62
7161	NASDAQ	CRUS	Wed, Oct 28, 2020	67.33	67.98	66.26	66.73
7160	NASDAQ	CRUS	Tue, Oct 27, 2020	67.57	68.73	67.52	68.26
7159	NASDAQ	CRUS	Mon, Oct 26, 2020	67.00	68.10	66.34	67.56
7158	NASDAQ	CRUS	Fri, Oct 23, 2020	68.39	68.82	67.50	67.66
7157	NASDAQ	CRUS	Thu, Oct 22, 2020	68.65	68.98	67.46	68.56
7156	NASDAQ	CRUS	Wed, Oct 21, 2020	69.87	70.07	68.53	68.64
7155	NASDAQ	CRUS	Tue, Oct 20, 2020	68.98	70.05	68.61	69.16
7154	NASDAQ	CRUS	Mon, Oct 19, 2020	69.25	70.42	68.12	68.86
7153	NASDAQ	CRUS	Fri, Oct 16, 2020	69.22	69.39	68.11	68.45
7152	NASDAQ	CRUS	Thu, Oct 15, 2020	69.25	69.39	68.33	69.12
7151	NASDAQ	CRUS	Wed, Oct 14, 2020	72.24	72.56	70.12	70.13
7150	NASDAQ	CRUS	Tue, Oct 13, 2020	73.00	73.66	72.07	72.32
7149	NASDAQ	CRUS	Mon, Oct 12, 2020	72.84	73.51	71.87	73.08
7148	NASDAQ	CRUS	Fri, Oct 9, 2020	70.86	72.06	70.82	71.94
7147	NASDAQ	CRUS	Thu, Oct 8, 2020	70.53	71.22	69.77	70.36
7146	NASDAQ	CRUS	Wed, Oct 7, 2020	70.93	71.26	69.98	70.37
7145	NASDAQ	CRUS	Tue, Oct 6, 2020	69.45	71.41	69.45	69.88
7144	NASDAQ	CRUS	Mon, Oct 5, 2020	67.51	69.81	67.18	69.76
7143	NASDAQ	CRUS	Fri, Oct 2, 2020	66.47	67.43	66.24	66.86
7142	NASDAQ	CRUS	Thu, Oct 1, 2020	68.30	69.09	67.85	68.38
7141	NASDAQ	CRUS	Wed, Sep 30, 2020	66.02	67.88	65.50	67.45
7140	NASDAQ	CRUS	Tue, Sep 29, 2020	64.75	66.29	64.57	66.00
7139	NASDAQ	CRUS	Mon, Sep 28, 2020	63.65	65.00	63.43	64.95
7138	NASDAQ	CRUS	Fri, Sep 25, 2020	61.36	63.15	60.82	63.02
7137	NASDAQ	CRUS	Thu, Sep 24, 2020	59.41	61.96	59.41	61.51
7136	NASDAQ	CRUS	Wed, Sep 23, 2020	60.78	61.67	59.84	59.95
7135	NASDAQ	CRUS	Tue, Sep 22, 2020	61.21	61.30	59.99	61.06
7134	NASDAQ	CRUS	Mon, Sep 21, 2020	58.96	60.55	58.28	60.51
7133	NASDAQ	CRUS	Fri, Sep 18, 2020	61.46	61.46	59.39	59.93
7132	NASDAQ	CRUS	Thu, Sep 17, 2020	59.17	61.04	59.00	60.95
7131	NASDAQ	CRUS	Wed, Sep 16, 2020	61.85	62.38	60.75	60.79
7130	NASDAQ	CRUS	Tue, Sep 15, 2020	61.20	61.96	60.69	61.32
7129	NASDAQ	CRUS	Mon, Sep 14, 2020	59.79	60.28	59.15	60.04
7128	NASDAQ	CRUS	Fri, Sep 11, 2020	57.77	58.43	57.31	58.06
7127	NASDAQ	CRUS	Thu, Sep 10, 2020	58.18	58.96	57.02	57.37
7126	NASDAQ	CRUS	Wed, Sep 9, 2020	57.50	57.64	56.15	56.70
7125	NASDAQ	CRUS	Tue, Sep 8, 2020	56.64	57.40	55.84	55.87
7124	NASDAQ	CRUS	Fri, Sep 4, 2020	58.34	59.31	56.27	58.33
7123	NASDAQ	CRUS	Thu, Sep 3, 2020	62.19	62.19	58.13	58.34
7122	NASDAQ	CRUS	Wed, Sep 2, 2020	61.50	63.24	61.50	62.89
7121	NASDAQ	CRUS	Tue, Sep 1, 2020	60.63	61.49	60.41	61.12
7120	NASDAQ	CRUS	Mon, Aug 31, 2020	60.86	61.00	59.60	60.59
7119	NASDAQ	CRUS	Fri, Aug 28, 2020	60.63	61.35	60.26	61.17
7118	NASDAQ	CRUS	Thu, Aug 27, 2020	61.05	61.05	59.42	60.40
7117	NASDAQ	CRUS	Wed, Aug 26, 2020	60.58	61.30	60.38	60.96
7116	NASDAQ	CRUS	Tue, Aug 25, 2020	59.43	60.48	59.43	60.45
7115	NASDAQ	CRUS	Mon, Aug 24, 2020	59.85	60.16	59.11	59.54
7114	NASDAQ	CRUS	Fri, Aug 21, 2020	58.31	59.44	58.19	59.20
7113	NASDAQ	CRUS	Thu, Aug 20, 2020	58.98	59.29	58.15	58.42
7112	NASDAQ	CRUS	Wed, Aug 19, 2020	59.32	59.98	58.92	59.40
7111	NASDAQ	CRUS	Tue, Aug 18, 2020	60.70	60.83	59.22	59.30
7110	NASDAQ	CRUS	Mon, Aug 17, 2020	60.62	61.18	60.49	60.69
7109	NASDAQ	CRUS	Fri, Aug 14, 2020	61.35	61.85	60.02	60.40
7108	NASDAQ	CRUS	Thu, Aug 13, 2020	63.51	63.58	60.88	61.19
7107	NASDAQ	CRUS	Wed, Aug 12, 2020	63.90	64.24	63.36	63.73
7106	NASDAQ	CRUS	Tue, Aug 11, 2020	64.34	65.13	63.34	63.50
7105	NASDAQ	CRUS	Mon, Aug 10, 2020	64.81	65.62	63.61	63.86
7104	NASDAQ	CRUS	Fri, Aug 7, 2020	65.00	65.17	63.87	64.63
7103	NASDAQ	CRUS	Thu, Aug 6, 2020	65.89	66.88	64.80	65.05
7102	NASDAQ	CRUS	Wed, Aug 5, 2020	68.41	68.68	65.52	66.32
7101	NASDAQ	CRUS	Tue, Aug 4, 2020	73.99	74.30	67.24	68.43
7100	NASDAQ	CRUS	Mon, Aug 3, 2020	71.87	75.88	71.72	74.49
7099	NASDAQ	CRUS	Fri, Jul 31, 2020	68.54	68.99	66.58	68.53
7098	NASDAQ	CRUS	Thu, Jul 30, 2020	64.59	67.21	64.50	67.17
7097	NASDAQ	CRUS	Wed, Jul 29, 2020	64.35	65.97	64.25	65.60
7096	NASDAQ	CRUS	Tue, Jul 28, 2020	65.81	65.91	63.90	64.06
7095	NASDAQ	CRUS	Mon, Jul 27, 2020	65.22	66.39	65.08	66.32
7094	NASDAQ	CRUS	Fri, Jul 24, 2020	64.28	66.10	64.20	64.80
7093	NASDAQ	CRUS	Thu, Jul 23, 2020	64.93	66.13	64.39	65.08
7092	NASDAQ	CRUS	Wed, Jul 22, 2020	64.58	65.21	64.19	65.01
7091	NASDAQ	CRUS	Tue, Jul 21, 2020	66.84	66.90	64.46	64.72
7090	NASDAQ	CRUS	Mon, Jul 20, 2020	66.43	66.66	65.65	66.48
7089	NASDAQ	CRUS	Fri, Jul 17, 2020	66.07	67.64	66.01	66.75
7088	NASDAQ	CRUS	Thu, Jul 16, 2020	65.35	65.64	64.57	65.50
7087	NASDAQ	CRUS	Wed, Jul 15, 2020	65.88	66.32	64.97	65.65
7086	NASDAQ	CRUS	Tue, Jul 14, 2020	63.20	65.24	62.30	65.09
7085	NASDAQ	CRUS	Mon, Jul 13, 2020	65.12	66.44	63.67	63.74
7084	NASDAQ	CRUS	Fri, Jul 10, 2020	64.10	64.47	62.87	64.39
7083	NASDAQ	CRUS	Thu, Jul 9, 2020	63.52	64.41	62.10	64.10
7082	NASDAQ	CRUS	Wed, Jul 8, 2020	63.27	64.01	62.35	62.73
7081	NASDAQ	CRUS	Tue, Jul 7, 2020	61.95	63.67	61.54	62.62
7080	NASDAQ	CRUS	Mon, Jul 6, 2020	61.55	62.68	61.28	62.01
7079	NASDAQ	CRUS	Thu, Jul 2, 2020	61.08	61.50	60.30	60.65
7078	NASDAQ	CRUS	Wed, Jul 1, 2020	62.00	62.00	59.94	60.21
7077	NASDAQ	CRUS	Tue, Jun 30, 2020	60.58	62.21	60.21	61.78
7076	NASDAQ	CRUS	Mon, Jun 29, 2020	59.00	60.31	57.79	60.29
7075	NASDAQ	CRUS	Fri, Jun 26, 2020	57.23	59.95	56.49	58.52
7074	NASDAQ	CRUS	Thu, Jun 25, 2020	56.52	57.75	55.30	57.70
7073	NASDAQ	CRUS	Wed, Jun 24, 2020	59.00	59.17	56.81	56.96
7072	NASDAQ	CRUS	Tue, Jun 23, 2020	62.90	62.91	59.28	59.48
7071	NASDAQ	CRUS	Mon, Jun 22, 2020	60.55	61.91	55.53	60.68
7070	NASDAQ	CRUS	Fri, Jun 19, 2020	66.04	66.04	62.53	62.54
7069	NASDAQ	CRUS	Thu, Jun 18, 2020	65.63	65.94	64.36	64.79
7068	NASDAQ	CRUS	Wed, Jun 17, 2020	66.26	67.41	65.39	65.74
7067	NASDAQ	CRUS	Tue, Jun 16, 2020	69.28	69.83	65.19	65.85
7066	NASDAQ	CRUS	Mon, Jun 15, 2020	64.73	67.44	64.58	67.26
7065	NASDAQ	CRUS	Fri, Jun 12, 2020	69.24	69.85	64.22	66.21
7064	NASDAQ	CRUS	Thu, Jun 11, 2020	68.00	70.58	67.04	67.48
7063	NASDAQ	CRUS	Wed, Jun 10, 2020	72.10	72.92	70.03	70.16
7062	NASDAQ	CRUS	Tue, Jun 9, 2020	68.55	72.68	67.58	72.13
7061	NASDAQ	CRUS	Mon, Jun 8, 2020	72.20	72.42	67.91	68.51
7060	NASDAQ	CRUS	Fri, Jun 5, 2020	71.20	73.07	70.34	71.60
7059	NASDAQ	CRUS	Thu, Jun 4, 2020	71.51	72.40	68.95	69.30
7058	NASDAQ	CRUS	Wed, Jun 3, 2020	72.01	73.19	71.68	72.06
7057	NASDAQ	CRUS	Tue, Jun 2, 2020	72.25	72.72	70.39	70.83
7056	NASDAQ	CRUS	Mon, Jun 1, 2020	72.36	72.86	71.46	71.74
7055	NASDAQ	CRUS	Fri, May 29, 2020	72.06	72.83	71.22	72.48
7054	NASDAQ	CRUS	Thu, May 28, 2020	74.58	74.91	71.05	71.69
7053	NASDAQ	CRUS	Wed, May 27, 2020	74.10	74.64	71.17	74.26
7052	NASDAQ	CRUS	Tue, May 26, 2020	76.06	77.33	73.48	73.70
7051	NASDAQ	CRUS	Fri, May 22, 2020	73.42	73.58	71.84	73.48
7050	NASDAQ	CRUS	Thu, May 21, 2020	74.68	76.29	73.22	73.29
7049	NASDAQ	CRUS	Wed, May 20, 2020	73.08	75.16	72.50	74.21
7048	NASDAQ	CRUS	Tue, May 19, 2020	70.70	72.57	70.31	71.15
7047	NASDAQ	CRUS	Mon, May 18, 2020	67.75	70.94	67.10	70.66
7046	NASDAQ	CRUS	Fri, May 15, 2020	64.47	65.93	63.48	65.58
7045	NASDAQ	CRUS	Thu, May 14, 2020	66.64	67.03	64.09	66.57
7044	NASDAQ	CRUS	Wed, May 13, 2020	69.15	71.37	66.17	67.52
7043	NASDAQ	CRUS	Tue, May 12, 2020	73.89	73.99	68.84	69.06
7042	NASDAQ	CRUS	Mon, May 11, 2020	74.08	75.48	73.10	73.38
7041	NASDAQ	CRUS	Fri, May 8, 2020	72.88	76.34	71.82	76.30
7040	NASDAQ	CRUS	Thu, May 7, 2020	72.23	73.00	70.89	71.27
7039	NASDAQ	CRUS	Wed, May 6, 2020	73.21	73.47	71.22	72.33
7038	NASDAQ	CRUS	Tue, May 5, 2020	73.95	75.91	71.90	72.74
7037	NASDAQ	CRUS	Mon, May 4, 2020	68.74	72.28	68.11	72.07
7036	NASDAQ	CRUS	Fri, May 1, 2020	74.00	74.95	70.36	70.83
7035	NASDAQ	CRUS	Thu, Apr 30, 2020	77.59	77.59	75.10	75.60
7034	NASDAQ	CRUS	Wed, Apr 29, 2020	75.04	78.46	75.04	78.28
7033	NASDAQ	CRUS	Tue, Apr 28, 2020	74.00	75.76	73.60	73.62
7032	NASDAQ	CRUS	Mon, Apr 27, 2020	71.60	73.18	71.33	72.71
7031	NASDAQ	CRUS	Fri, Apr 24, 2020	68.46	71.73	67.56	71.24
7030	NASDAQ	CRUS	Thu, Apr 23, 2020	68.69	69.89	67.96	68.46
7029	NASDAQ	CRUS	Wed, Apr 22, 2020	68.34	68.98	66.83	68.63
7028	NASDAQ	CRUS	Tue, Apr 21, 2020	68.26	68.29	65.66	66.16
7027	NASDAQ	CRUS	Mon, Apr 20, 2020	68.67	70.45	68.41	68.98
7026	NASDAQ	CRUS	Fri, Apr 17, 2020	70.80	72.00	69.13	70.28
7025	NASDAQ	CRUS	Thu, Apr 16, 2020	68.57	69.55	66.90	69.44
7024	NASDAQ	CRUS	Wed, Apr 15, 2020	67.54	69.06	66.63	67.73
7023	NASDAQ	CRUS	Tue, Apr 14, 2020	67.97	70.18	67.67	69.21
7022	NASDAQ	CRUS	Mon, Apr 13, 2020	64.26	65.95	63.56	65.63
7021	NASDAQ	CRUS	Thu, Apr 9, 2020	67.73	69.02	63.60	64.58
7020	NASDAQ	CRUS	Wed, Apr 8, 2020	66.29	67.79	64.07	66.99
7019	NASDAQ	CRUS	Tue, Apr 7, 2020	68.30	69.46	64.25	64.70
7018	NASDAQ	CRUS	Mon, Apr 6, 2020	62.61	66.87	62.46	66.37
7017	NASDAQ	CRUS	Fri, Apr 3, 2020	61.14	62.90	59.27	59.75
7016	NASDAQ	CRUS	Thu, Apr 2, 2020	59.76	62.07	59.15	61.98
7015	NASDAQ	CRUS	Wed, Apr 1, 2020	62.89	64.29	59.90	60.50
7014	NASDAQ	CRUS	Tue, Mar 31, 2020	67.50	68.70	64.66	65.63
7013	NASDAQ	CRUS	Mon, Mar 30, 2020	63.11	65.14	62.00	64.04
7012	NASDAQ	CRUS	Fri, Mar 27, 2020	62.70	64.82	61.71	61.40
7011	NASDAQ	CRUS	Thu, Mar 26, 2020	61.04	65.99	59.70	65.63
7010	NASDAQ	CRUS	Wed, Mar 25, 2020	60.96	63.84	58.24	60.08
7009	NASDAQ	CRUS	Tue, Mar 24, 2020	58.23	60.79	57.05	60.76
7008	NASDAQ	CRUS	Mon, Mar 23, 2020	56.74	56.99	52.40	54.63
7007	NASDAQ	CRUS	Fri, Mar 20, 2020	61.75	63.69	55.38	55.90
7006	NASDAQ	CRUS	Thu, Mar 19, 2020	50.56	60.93	50.28	58.66
7005	NASDAQ	CRUS	Wed, Mar 18, 2020	51.26	54.94	47.04	50.55
7004	NASDAQ	CRUS	Tue, Mar 17, 2020	52.00	56.39	50.55	56.17
7003	NASDAQ	CRUS	Mon, Mar 16, 2020	56.11	58.89	51.26	51.27
7002	NASDAQ	CRUS	Fri, Mar 13, 2020	56.74	61.98	54.43	61.90
7001	NASDAQ	CRUS	Thu, Mar 12, 2020	58.64	60.55	53.11	53.39
7000	NASDAQ	CRUS	Wed, Mar 11, 2020	64.94	65.32	62.01	62.76
6999	NASDAQ	CRUS	Tue, Mar 10, 2020	64.91	67.35	63.48	67.20
6998	NASDAQ	CRUS	Mon, Mar 9, 2020	63.62	66.99	62.46	62.72
6997	NASDAQ	CRUS	Fri, Mar 6, 2020	68.50	70.18	67.17	68.61
6996	NASDAQ	CRUS	Thu, Mar 5, 2020	69.42	71.52	69.42	70.75
6995	NASDAQ	CRUS	Wed, Mar 4, 2020	70.52	71.87	69.18	71.74
6994	NASDAQ	CRUS	Tue, Mar 3, 2020	71.65	72.50	68.02	68.65
6993	NASDAQ	CRUS	Mon, Mar 2, 2020	69.39	71.31	67.07	71.15
6992	NASDAQ	CRUS	Fri, Feb 28, 2020	64.06	69.05	63.29	68.64
6991	NASDAQ	CRUS	Thu, Feb 27, 2020	68.02	69.41	66.50	66.92
6990	NASDAQ	CRUS	Wed, Feb 26, 2020	72.88	73.53	69.76	70.61
6989	NASDAQ	CRUS	Tue, Feb 25, 2020	75.11	75.33	72.58	72.61
6988	NASDAQ	CRUS	Mon, Feb 24, 2020	73.07	76.07	72.06	74.35
6987	NASDAQ	CRUS	Fri, Feb 21, 2020	78.51	78.51	77.11	77.22
6986	NASDAQ	CRUS	Thu, Feb 20, 2020	80.29	80.49	77.68	78.77
6985	NASDAQ	CRUS	Wed, Feb 19, 2020	79.82	81.56	79.74	80.73
6984	NASDAQ	CRUS	Tue, Feb 18, 2020	80.29	80.40	77.80	78.99
6983	NASDAQ	CRUS	Fri, Feb 14, 2020	81.94	81.95	80.13	81.59
6982	NASDAQ	CRUS	Thu, Feb 13, 2020	81.00	81.70	79.98	80.70
6981	NASDAQ	CRUS	Wed, Feb 12, 2020	81.08	81.84	80.36	81.74
6980	NASDAQ	CRUS	Tue, Feb 11, 2020	79.01	81.04	79.01	80.18
6979	NASDAQ	CRUS	Mon, Feb 10, 2020	77.24	78.41	76.07	78.37
6978	NASDAQ	CRUS	Fri, Feb 7, 2020	77.21	78.76	76.80	78.15
6977	NASDAQ	CRUS	Thu, Feb 6, 2020	79.85	79.93	77.55	78.49
6976	NASDAQ	CRUS	Wed, Feb 5, 2020	80.66	81.08	79.06	79.72
6975	NASDAQ	CRUS	Tue, Feb 4, 2020	79.08	80.12	78.20	79.55
6974	NASDAQ	CRUS	Mon, Feb 3, 2020	76.84	77.83	74.67	77.19
6973	NASDAQ	CRUS	Fri, Jan 31, 2020	82.72	83.30	76.56	76.81
6972	NASDAQ	CRUS	Thu, Jan 30, 2020	87.68	91.63	82.52	83.70
6971	NASDAQ	CRUS	Wed, Jan 29, 2020	86.02	86.02	80.80	81.61
6970	NASDAQ	CRUS	Tue, Jan 28, 2020	81.87	83.53	80.69	83.32
6969	NASDAQ	CRUS	Mon, Jan 27, 2020	80.80	81.39	79.22	80.69
6968	NASDAQ	CRUS	Fri, Jan 24, 2020	84.71	85.60	82.55	83.19
6967	NASDAQ	CRUS	Thu, Jan 23, 2020	83.05	86.46	82.88	86.04
6966	NASDAQ	CRUS	Wed, Jan 22, 2020	83.78	84.83	82.63	83.19
6965	NASDAQ	CRUS	Tue, Jan 21, 2020	84.00	84.10	82.58	82.75
6964	NASDAQ	CRUS	Fri, Jan 17, 2020	85.19	85.19	83.95	84.11
6963	NASDAQ	CRUS	Thu, Jan 16, 2020	84.14	84.68	83.61	84.46
6962	NASDAQ	CRUS	Wed, Jan 15, 2020	84.92	84.99	83.31	83.44
6961	NASDAQ	CRUS	Tue, Jan 14, 2020	85.55	85.69	83.97	84.91
6960	NASDAQ	CRUS	Mon, Jan 13, 2020	85.37	86.07	85.01	85.88
6959	NASDAQ	CRUS	Fri, Jan 10, 2020	85.10	85.51	83.58	84.66
6958	NASDAQ	CRUS	Thu, Jan 9, 2020	85.44	86.65	84.81	85.34
6957	NASDAQ	CRUS	Wed, Jan 8, 2020	83.74	85.07	83.31	84.29
6956	NASDAQ	CRUS	Tue, Jan 7, 2020	82.81	83.74	82.26	83.53
6955	NASDAQ	CRUS	Mon, Jan 6, 2020	82.50	83.28	81.35	82.75
6954	NASDAQ	CRUS	Fri, Jan 3, 2020	83.15	84.85	83.00	83.66
6953	NASDAQ	CRUS	Thu, Jan 2, 2020	83.58	85.05	82.94	85.00
6952	NASDAQ	CRUS	Tue, Dec 31, 2019	82.88	83.35	82.13	82.41
6951	NASDAQ	CRUS	Mon, Dec 30, 2019	83.22	83.60	82.02	83.36
6950	NASDAQ	CRUS	Fri, Dec 27, 2019	83.12	83.56	82.76	83.36
6949	NASDAQ	CRUS	Thu, Dec 26, 2019	82.39	82.88	81.63	82.83
6948	NASDAQ	CRUS	Tue, Dec 24, 2019	82.50	82.88	81.50	82.31
6947	NASDAQ	CRUS	Mon, Dec 23, 2019	81.37	82.46	80.81	82.17
6946	NASDAQ	CRUS	Fri, Dec 20, 2019	81.45	81.88	80.44	81.01
6945	NASDAQ	CRUS	Thu, Dec 19, 2019	78.57	81.90	77.97	81.20
6944	NASDAQ	CRUS	Wed, Dec 18, 2019	78.06	78.78	77.42	78.59
6943	NASDAQ	CRUS	Tue, Dec 17, 2019	78.09	78.47	77.75	78.13
6942	NASDAQ	CRUS	Mon, Dec 16, 2019	77.54	78.36	77.29	77.57
6941	NASDAQ	CRUS	Fri, Dec 13, 2019	76.08	77.77	76.05	76.94
6940	NASDAQ	CRUS	Thu, Dec 12, 2019	75.29	76.93	73.72	76.56
6939	NASDAQ	CRUS	Wed, Dec 11, 2019	74.57	76.00	74.17	75.89
6938	NASDAQ	CRUS	Tue, Dec 10, 2019	73.97	74.57	73.74	74.24
6937	NASDAQ	CRUS	Mon, Dec 9, 2019	73.78	74.35	73.75	73.85
6936	NASDAQ	CRUS	Fri, Dec 6, 2019	73.24	74.42	73.15	74.12
6935	NASDAQ	CRUS	Thu, Dec 5, 2019	71.52	72.20	71.17	72.10
6934	NASDAQ	CRUS	Wed, Dec 4, 2019	71.50	71.93	70.87	71.29
6933	NASDAQ	CRUS	Tue, Dec 3, 2019	69.22	70.78	68.50	70.67
6932	NASDAQ	CRUS	Mon, Dec 2, 2019	71.72	72.00	70.60	70.86
6931	NASDAQ	CRUS	Fri, Nov 29, 2019	72.50	72.53	71.50	71.70
6930	NASDAQ	CRUS	Wed, Nov 27, 2019	72.45	73.14	72.28	72.81
6929	NASDAQ	CRUS	Tue, Nov 26, 2019	71.37	72.37	70.96	72.25
6928	NASDAQ	CRUS	Mon, Nov 25, 2019	70.00	71.85	69.58	71.44
6927	NASDAQ	CRUS	Fri, Nov 22, 2019	70.16	70.61	69.22	69.57
6926	NASDAQ	CRUS	Thu, Nov 21, 2019	70.51	70.72	69.37	69.64
6925	NASDAQ	CRUS	Wed, Nov 20, 2019	71.50	72.26	69.91	70.47
6924	NASDAQ	CRUS	Tue, Nov 19, 2019	72.35	72.64	71.76	71.79
6923	NASDAQ	CRUS	Mon, Nov 18, 2019	72.60	72.91	72.05	72.24
6922	NASDAQ	CRUS	Fri, Nov 15, 2019	72.97	73.50	72.50	72.71
6921	NASDAQ	CRUS	Thu, Nov 14, 2019	71.95	72.73	71.32	72.26
6920	NASDAQ	CRUS	Wed, Nov 13, 2019	71.21	72.14	70.29	71.95
6919	NASDAQ	CRUS	Tue, Nov 12, 2019	70.93	72.43	70.80	71.98
6918	NASDAQ	CRUS	Mon, Nov 11, 2019	70.17	70.97	69.77	70.74
6917	NASDAQ	CRUS	Fri, Nov 8, 2019	68.93	71.17	68.67	71.13
6916	NASDAQ	CRUS	Thu, Nov 7, 2019	69.27	69.92	68.51	68.75
6915	NASDAQ	CRUS	Wed, Nov 6, 2019	69.46	69.91	68.34	68.56
6914	NASDAQ	CRUS	Tue, Nov 5, 2019	67.77	70.44	67.66	70.22
6913	NASDAQ	CRUS	Mon, Nov 4, 2019	72.24	72.25	67.57	68.01
6912	NASDAQ	CRUS	Fri, Nov 1, 2019	68.76	72.52	68.18	72.43
6911	NASDAQ	CRUS	Thu, Oct 31, 2019	60.69	69.26	60.40	67.96
6910	NASDAQ	CRUS	Wed, Oct 30, 2019	58.64	58.72	57.50	58.49
6909	NASDAQ	CRUS	Tue, Oct 29, 2019	57.71	58.24	57.15	58.03
6908	NASDAQ	CRUS	Mon, Oct 28, 2019	56.37	57.80	56.36	57.75
6907	NASDAQ	CRUS	Fri, Oct 25, 2019	55.62	56.72	55.40	56.09
6906	NASDAQ	CRUS	Thu, Oct 24, 2019	56.09	56.28	55.45	55.59
6905	NASDAQ	CRUS	Wed, Oct 23, 2019	55.74	56.13	54.97	55.36
6904	NASDAQ	CRUS	Tue, Oct 22, 2019	57.52	57.66	55.74	56.10
6903	NASDAQ	CRUS	Mon, Oct 21, 2019	56.60	57.90	56.60	57.50
6902	NASDAQ	CRUS	Fri, Oct 18, 2019	56.36	56.92	55.32	56.04
6901	NASDAQ	CRUS	Thu, Oct 17, 2019	56.62	57.29	55.88	56.44
6900	NASDAQ	CRUS	Wed, Oct 16, 2019	55.29	55.63	54.43	54.55
6899	NASDAQ	CRUS	Tue, Oct 15, 2019	55.30	56.24	55.08	55.32
6898	NASDAQ	CRUS	Mon, Oct 14, 2019	55.76	55.94	55.20	55.22
6897	NASDAQ	CRUS	Fri, Oct 11, 2019	55.32	56.62	55.10	56.11
6896	NASDAQ	CRUS	Thu, Oct 10, 2019	53.89	54.91	53.75	54.27
6895	NASDAQ	CRUS	Wed, Oct 9, 2019	53.49	54.00	53.17	53.77
6894	NASDAQ	CRUS	Tue, Oct 8, 2019	54.96	54.96	52.83	52.86
6893	NASDAQ	CRUS	Mon, Oct 7, 2019	54.23	55.76	54.23	55.28
6892	NASDAQ	CRUS	Fri, Oct 4, 2019	54.50	54.65	53.23	54.58
6891	NASDAQ	CRUS	Thu, Oct 3, 2019	52.05	53.54	51.59	53.26
6890	NASDAQ	CRUS	Wed, Oct 2, 2019	52.60	52.95	51.96	52.09
6889	NASDAQ	CRUS	Tue, Oct 1, 2019	53.75	54.48	52.67	52.95
6888	NASDAQ	CRUS	Mon, Sep 30, 2019	53.31	53.82	53.10	53.58
6887	NASDAQ	CRUS	Fri, Sep 27, 2019	54.10	54.66	53.14	53.20
6886	NASDAQ	CRUS	Thu, Sep 26, 2019	54.46	54.82	53.92	54.17
6885	NASDAQ	CRUS	Wed, Sep 25, 2019	53.60	54.94	53.22	54.73
6884	NASDAQ	CRUS	Tue, Sep 24, 2019	54.92	55.65	53.76	53.86
6883	NASDAQ	CRUS	Mon, Sep 23, 2019	54.43	55.41	54.12	54.71
6882	NASDAQ	CRUS	Fri, Sep 20, 2019	54.85	54.96	53.37	54.46
6881	NASDAQ	CRUS	Thu, Sep 19, 2019	55.18	55.99	54.90	54.94
6880	NASDAQ	CRUS	Wed, Sep 18, 2019	54.74	55.33	54.07	54.85
6879	NASDAQ	CRUS	Tue, Sep 17, 2019	55.46	55.57	54.12	54.33
6878	NASDAQ	CRUS	Mon, Sep 16, 2019	54.98	56.32	54.53	55.72
6877	NASDAQ	CRUS	Fri, Sep 13, 2019	56.22	56.58	55.57	55.58
6876	NASDAQ	CRUS	Thu, Sep 12, 2019	56.50	56.65	55.20	56.20
6875	NASDAQ	CRUS	Wed, Sep 11, 2019	54.97	56.07	54.64	55.34
6874	NASDAQ	CRUS	Tue, Sep 10, 2019	54.61	54.71	53.88	54.68
6873	NASDAQ	CRUS	Mon, Sep 9, 2019	55.16	55.85	54.45	54.62
6872	NASDAQ	CRUS	Fri, Sep 6, 2019	54.71	55.25	54.13	54.78
6871	NASDAQ	CRUS	Thu, Sep 5, 2019	54.01	55.34	53.87	54.56
6870	NASDAQ	CRUS	Wed, Sep 4, 2019	53.19	53.99	52.91	53.22
6869	NASDAQ	CRUS	Tue, Sep 3, 2019	52.97	53.19	52.02	52.55
6868	NASDAQ	CRUS	Fri, Aug 30, 2019	53.68	53.91	53.19	53.64
6867	NASDAQ	CRUS	Thu, Aug 29, 2019	53.31	53.84	53.06	53.16
6866	NASDAQ	CRUS	Wed, Aug 28, 2019	51.75	52.64	51.05	52.44
6865	NASDAQ	CRUS	Tue, Aug 27, 2019	53.61	53.98	52.00	52.02
6864	NASDAQ	CRUS	Mon, Aug 26, 2019	53.83	53.97	52.83	53.03
6863	NASDAQ	CRUS	Fri, Aug 23, 2019	54.60	54.82	52.82	52.99
6862	NASDAQ	CRUS	Thu, Aug 22, 2019	55.04	55.23	54.57	54.93
6861	NASDAQ	CRUS	Wed, Aug 21, 2019	55.38	55.69	54.91	54.98
6860	NASDAQ	CRUS	Tue, Aug 20, 2019	54.60	55.26	54.30	54.71
6859	NASDAQ	CRUS	Mon, Aug 19, 2019	55.30	55.77	54.42	54.57
6858	NASDAQ	CRUS	Fri, Aug 16, 2019	53.40	54.76	53.40	54.54
6857	NASDAQ	CRUS	Thu, Aug 15, 2019	52.58	52.96	52.17	52.65
6856	NASDAQ	CRUS	Wed, Aug 14, 2019	52.17	52.94	51.93	52.50
6855	NASDAQ	CRUS	Tue, Aug 13, 2019	52.37	53.68	52.07	53.27
6854	NASDAQ	CRUS	Mon, Aug 12, 2019	52.48	52.57	51.80	52.22
6853	NASDAQ	CRUS	Fri, Aug 9, 2019	53.84	53.84	52.80	53.10
6852	NASDAQ	CRUS	Thu, Aug 8, 2019	52.83	54.52	52.48	54.31
6851	NASDAQ	CRUS	Wed, Aug 7, 2019	52.05	53.16	51.97	52.34
6850	NASDAQ	CRUS	Tue, Aug 6, 2019	52.74	53.81	52.16	52.65
6849	NASDAQ	CRUS	Mon, Aug 5, 2019	53.75	53.83	51.80	52.20
6848	NASDAQ	CRUS	Fri, Aug 2, 2019	56.13	56.98	55.12	55.15
6847	NASDAQ	CRUS	Thu, Aug 1, 2019	51.40	60.00	51.40	57.08
6846	NASDAQ	CRUS	Wed, Jul 31, 2019	49.37	50.01	48.67	49.05
6845	NASDAQ	CRUS	Tue, Jul 30, 2019	48.58	49.34	48.21	49.32
6844	NASDAQ	CRUS	Mon, Jul 29, 2019	48.49	48.89	48.34	48.87
6843	NASDAQ	CRUS	Fri, Jul 26, 2019	48.76	48.97	48.42	48.63
6842	NASDAQ	CRUS	Thu, Jul 25, 2019	48.62	48.82	48.04	48.40
6841	NASDAQ	CRUS	Wed, Jul 24, 2019	47.37	49.02	47.09	48.99
6840	NASDAQ	CRUS	Tue, Jul 23, 2019	46.95	47.21	46.65	47.15
6839	NASDAQ	CRUS	Mon, Jul 22, 2019	45.63	46.90	45.63	46.54
6838	NASDAQ	CRUS	Fri, Jul 19, 2019	44.98	45.70	44.98	45.39
6837	NASDAQ	CRUS	Thu, Jul 18, 2019	43.83	45.20	43.83	44.97
6836	NASDAQ	CRUS	Wed, Jul 17, 2019	44.49	44.49	43.65	43.92
6835	NASDAQ	CRUS	Tue, Jul 16, 2019	43.85	44.28	43.14	44.13
6834	NASDAQ	CRUS	Mon, Jul 15, 2019	43.77	44.04	43.57	43.87
6833	NASDAQ	CRUS	Fri, Jul 12, 2019	42.75	43.93	42.74	43.57
6832	NASDAQ	CRUS	Thu, Jul 11, 2019	43.07	43.17	42.07	42.71
6831	NASDAQ	CRUS	Wed, Jul 10, 2019	43.21	43.70	42.60	42.91
6830	NASDAQ	CRUS	Tue, Jul 9, 2019	41.57	42.70	41.57	42.67
6829	NASDAQ	CRUS	Mon, Jul 8, 2019	43.61	43.63	41.23	41.60
6828	NASDAQ	CRUS	Fri, Jul 5, 2019	43.89	44.19	43.61	44.18
6827	NASDAQ	CRUS	Wed, Jul 3, 2019	44.58	44.64	43.57	44.24
6826	NASDAQ	CRUS	Tue, Jul 2, 2019	44.66	44.76	44.08	44.39
6825	NASDAQ	CRUS	Mon, Jul 1, 2019	45.06	45.89	44.44	44.90
6824	NASDAQ	CRUS	Fri, Jun 28, 2019	43.58	43.88	42.75	43.70
6823	NASDAQ	CRUS	Thu, Jun 27, 2019	42.39	43.60	42.12	43.31
6822	NASDAQ	CRUS	Wed, Jun 26, 2019	41.52	42.57	41.52	42.18
6821	NASDAQ	CRUS	Tue, Jun 25, 2019	41.67	41.96	40.67	40.78
6820	NASDAQ	CRUS	Mon, Jun 24, 2019	41.44	42.15	41.43	41.62
6819	NASDAQ	CRUS	Fri, Jun 21, 2019	41.62	42.05	41.20	41.26
6818	NASDAQ	CRUS	Thu, Jun 20, 2019	42.06	42.32	41.43	41.91
6817	NASDAQ	CRUS	Wed, Jun 19, 2019	41.35	41.52	40.65	41.22
6816	NASDAQ	CRUS	Tue, Jun 18, 2019	40.22	41.96	40.22	41.08
6815	NASDAQ	CRUS	Mon, Jun 17, 2019	39.99	40.55	39.56	39.99
6814	NASDAQ	CRUS	Fri, Jun 14, 2019	41.14	41.14	39.72	39.86
6813	NASDAQ	CRUS	Thu, Jun 13, 2019	41.69	42.02	41.33	41.66
6812	NASDAQ	CRUS	Wed, Jun 12, 2019	41.93	41.93	41.17	41.44
6811	NASDAQ	CRUS	Tue, Jun 11, 2019	42.25	42.37	41.59	42.14
6810	NASDAQ	CRUS	Mon, Jun 10, 2019	40.95	42.19	40.95	41.69
6809	NASDAQ	CRUS	Fri, Jun 7, 2019	40.44	40.94	40.08	40.71
6808	NASDAQ	CRUS	Thu, Jun 6, 2019	40.18	40.34	39.35	40.14
6807	NASDAQ	CRUS	Wed, Jun 5, 2019	40.46	40.85	39.71	40.08
6806	NASDAQ	CRUS	Tue, Jun 4, 2019	38.48	40.06	38.32	39.98
6805	NASDAQ	CRUS	Mon, Jun 3, 2019	37.92	38.68	37.66	37.99
6804	NASDAQ	CRUS	Fri, May 31, 2019	37.84	37.95	37.25	37.37
6803	NASDAQ	CRUS	Thu, May 30, 2019	38.08	38.66	37.89	38.29
6802	NASDAQ	CRUS	Wed, May 29, 2019	37.63	38.56	37.36	38.06
6801	NASDAQ	CRUS	Tue, May 28, 2019	39.59	39.59	38.02	38.05
6800	NASDAQ	CRUS	Fri, May 24, 2019	39.31	40.17	39.15	39.40
6799	NASDAQ	CRUS	Thu, May 23, 2019	39.72	40.00	38.92	39.35
6798	NASDAQ	CRUS	Wed, May 22, 2019	40.59	41.08	40.02	40.39
6797	NASDAQ	CRUS	Tue, May 21, 2019	41.65	42.34	40.92	41.00
6796	NASDAQ	CRUS	Mon, May 20, 2019	41.29	41.95	40.76	41.00
6795	NASDAQ	CRUS	Fri, May 17, 2019	43.94	44.00	41.94	42.20
6794	NASDAQ	CRUS	Thu, May 16, 2019	45.41	46.25	44.38	44.64
6793	NASDAQ	CRUS	Wed, May 15, 2019	45.37	46.29	44.68	46.03
6792	NASDAQ	CRUS	Tue, May 14, 2019	45.25	45.88	44.79	45.73
6791	NASDAQ	CRUS	Mon, May 13, 2019	47.13	47.52	44.69	44.78
6790	NASDAQ	CRUS	Fri, May 10, 2019	48.43	49.36	47.59	48.55
6789	NASDAQ	CRUS	Thu, May 9, 2019	48.24	48.97	47.80	48.68
6788	NASDAQ	CRUS	Wed, May 8, 2019	48.90	49.60	48.69	48.98
6787	NASDAQ	CRUS	Tue, May 7, 2019	49.22	49.57	48.47	49.05
6786	NASDAQ	CRUS	Mon, May 6, 2019	48.50	49.80	48.26	49.71
6785	NASDAQ	CRUS	Fri, May 3, 2019	49.43	50.12	48.65	50.02
6784	NASDAQ	CRUS	Thu, May 2, 2019	48.16	49.49	46.59	49.31
6783	NASDAQ	CRUS	Wed, May 1, 2019	48.17	48.60	47.53	48.10
6782	NASDAQ	CRUS	Tue, Apr 30, 2019	47.42	47.82	47.04	47.58
6781	NASDAQ	CRUS	Mon, Apr 29, 2019	47.05	47.58	46.80	47.22
6780	NASDAQ	CRUS	Fri, Apr 26, 2019	46.83	47.49	46.52	47.08
6779	NASDAQ	CRUS	Thu, Apr 25, 2019	48.09	48.15	46.57	47.40
6778	NASDAQ	CRUS	Wed, Apr 24, 2019	47.15	48.39	47.13	48.01
6777	NASDAQ	CRUS	Tue, Apr 23, 2019	46.87	47.40	46.64	47.14
6776	NASDAQ	CRUS	Mon, Apr 22, 2019	47.11	47.30	46.66	46.81
6775	NASDAQ	CRUS	Thu, Apr 18, 2019	46.61	47.24	46.34	47.18
6774	NASDAQ	CRUS	Wed, Apr 17, 2019	46.82	47.67	46.25	46.83
6773	NASDAQ	CRUS	Tue, Apr 16, 2019	44.99	46.34	44.94	46.22
6772	NASDAQ	CRUS	Mon, Apr 15, 2019	44.66	44.89	44.21	44.73
6771	NASDAQ	CRUS	Fri, Apr 12, 2019	44.32	44.81	43.97	44.72
6770	NASDAQ	CRUS	Thu, Apr 11, 2019	44.09	44.35	43.72	43.98
6769	NASDAQ	CRUS	Wed, Apr 10, 2019	43.18	44.07	43.17	43.99
6768	NASDAQ	CRUS	Tue, Apr 9, 2019	43.21	43.59	42.99	43.22
6767	NASDAQ	CRUS	Mon, Apr 8, 2019	43.09	43.50	42.67	43.41
6766	NASDAQ	CRUS	Fri, Apr 5, 2019	42.72	43.40	42.72	43.21
6765	NASDAQ	CRUS	Thu, Apr 4, 2019	42.62	43.50	42.33	42.80
6764	NASDAQ	CRUS	Wed, Apr 3, 2019	41.65	42.98	41.49	42.64
6763	NASDAQ	CRUS	Tue, Apr 2, 2019	40.65	41.27	40.38	40.95
6762	NASDAQ	CRUS	Mon, Apr 1, 2019	40.32	40.92	39.29	40.53
6761	NASDAQ	CRUS	Fri, Mar 29, 2019	42.09	42.18	41.75	42.07
6760	NASDAQ	CRUS	Thu, Mar 28, 2019	41.92	42.35	41.24	41.62
6759	NASDAQ	CRUS	Wed, Mar 27, 2019	42.47	42.67	41.21	41.78
6758	NASDAQ	CRUS	Tue, Mar 26, 2019	42.37	43.08	42.12	42.52
6757	NASDAQ	CRUS	Mon, Mar 25, 2019	41.59	42.47	41.23	42.03
6756	NASDAQ	CRUS	Fri, Mar 22, 2019	42.94	43.12	41.77	41.80
6755	NASDAQ	CRUS	Thu, Mar 21, 2019	41.42	43.61	41.42	43.23
6754	NASDAQ	CRUS	Wed, Mar 20, 2019	42.05	42.26	40.73	41.26
6753	NASDAQ	CRUS	Tue, Mar 19, 2019	41.81	42.35	41.59	42.14
6752	NASDAQ	CRUS	Mon, Mar 18, 2019	41.44	41.70	40.83	41.54
6751	NASDAQ	CRUS	Fri, Mar 15, 2019	40.66	41.74	40.51	41.37
6750	NASDAQ	CRUS	Thu, Mar 14, 2019	41.15	41.40	40.48	40.50
6749	NASDAQ	CRUS	Wed, Mar 13, 2019	41.34	41.72	41.12	41.16
6748	NASDAQ	CRUS	Tue, Mar 12, 2019	41.50	41.68	40.70	41.07
6747	NASDAQ	CRUS	Mon, Mar 11, 2019	40.29	41.71	40.29	41.50
6746	NASDAQ	CRUS	Fri, Mar 8, 2019	39.20	40.09	38.79	40.07
6745	NASDAQ	CRUS	Thu, Mar 7, 2019	40.12	40.14	39.32	39.69
6744	NASDAQ	CRUS	Wed, Mar 6, 2019	41.29	41.30	40.05	40.28
6743	NASDAQ	CRUS	Tue, Mar 5, 2019	41.50	42.00	41.29	41.39
6742	NASDAQ	CRUS	Mon, Mar 4, 2019	41.16	41.87	40.91	41.49
6741	NASDAQ	CRUS	Fri, Mar 1, 2019	40.77	41.26	40.40	41.07
6740	NASDAQ	CRUS	Thu, Feb 28, 2019	39.31	40.23	39.00	40.13
6739	NASDAQ	CRUS	Wed, Feb 27, 2019	39.22	39.57	38.79	39.51
6738	NASDAQ	CRUS	Tue, Feb 26, 2019	39.84	39.97	39.05	39.44
6737	NASDAQ	CRUS	Mon, Feb 25, 2019	40.20	40.83	39.95	40.01
6736	NASDAQ	CRUS	Fri, Feb 22, 2019	39.60	40.19	39.43	39.79
6735	NASDAQ	CRUS	Thu, Feb 21, 2019	39.38	39.61	39.08	39.31
6734	NASDAQ	CRUS	Wed, Feb 20, 2019	39.26	39.71	39.00	39.38
6733	NASDAQ	CRUS	Tue, Feb 19, 2019	39.76	40.11	39.10	39.13
6732	NASDAQ	CRUS	Fri, Feb 15, 2019	39.52	40.01	39.31	40.01
6731	NASDAQ	CRUS	Thu, Feb 14, 2019	38.58	39.50	38.43	39.18
6730	NASDAQ	CRUS	Wed, Feb 13, 2019	38.58	38.95	38.54	38.66
6729	NASDAQ	CRUS	Tue, Feb 12, 2019	38.53	38.96	38.40	38.50
6728	NASDAQ	CRUS	Mon, Feb 11, 2019	38.10	38.42	37.82	38.11
6727	NASDAQ	CRUS	Fri, Feb 8, 2019	37.88	38.49	37.83	37.94
6726	NASDAQ	CRUS	Thu, Feb 7, 2019	38.74	38.98	37.65	38.29
6725	NASDAQ	CRUS	Wed, Feb 6, 2019	39.22	40.00	39.14	39.31
6724	NASDAQ	CRUS	Tue, Feb 5, 2019	37.52	38.92	37.52	38.75
6723	NASDAQ	CRUS	Mon, Feb 4, 2019	37.64	37.82	36.75	37.58
6722	NASDAQ	CRUS	Fri, Feb 1, 2019	37.14	37.85	37.02	37.46
6721	NASDAQ	CRUS	Thu, Jan 31, 2019	36.55	38.19	35.36	37.15
6720	NASDAQ	CRUS	Wed, Jan 30, 2019	37.97	38.69	37.48	38.44
6719	NASDAQ	CRUS	Tue, Jan 29, 2019	38.59	38.59	37.51	37.56
6718	NASDAQ	CRUS	Mon, Jan 28, 2019	37.30	38.75	37.02	38.45
6717	NASDAQ	CRUS	Fri, Jan 25, 2019	36.87	38.43	36.57	38.20
6716	NASDAQ	CRUS	Thu, Jan 24, 2019	35.48	36.90	35.48	36.43
6715	NASDAQ	CRUS	Wed, Jan 23, 2019	35.91	36.15	34.61	35.00
6714	NASDAQ	CRUS	Tue, Jan 22, 2019	36.48	36.48	35.39	35.66
6713	NASDAQ	CRUS	Fri, Jan 18, 2019	36.56	37.22	36.10	36.65
6712	NASDAQ	CRUS	Thu, Jan 17, 2019	35.33	36.54	35.16	36.26
6711	NASDAQ	CRUS	Wed, Jan 16, 2019	35.59	36.71	35.49	35.70
6710	NASDAQ	CRUS	Tue, Jan 15, 2019	35.86	36.20	35.30	35.52
6709	NASDAQ	CRUS	Mon, Jan 14, 2019	35.33	36.00	35.08	35.60
6708	NASDAQ	CRUS	Fri, Jan 11, 2019	34.47	36.33	34.40	35.81
6707	NASDAQ	CRUS	Thu, Jan 10, 2019	33.81	34.95	33.70	34.59
6706	NASDAQ	CRUS	Wed, Jan 9, 2019	33.15	34.75	32.97	33.95
6705	NASDAQ	CRUS	Tue, Jan 8, 2019	32.47	33.23	32.00	32.47
6704	NASDAQ	CRUS	Mon, Jan 7, 2019	32.35	32.74	31.66	32.14
6703	NASDAQ	CRUS	Fri, Jan 4, 2019	32.03	32.95	31.79	32.22
6702	NASDAQ	CRUS	Thu, Jan 3, 2019	32.23	32.93	31.25	31.35
6701	NASDAQ	CRUS	Wed, Jan 2, 2019	32.55	34.42	32.33	34.26
6700	NASDAQ	CRUS	Mon, Dec 31, 2018	33.23	33.83	32.61	33.18
6699	NASDAQ	CRUS	Fri, Dec 28, 2018	33.99	34.28	32.86	33.15
6698	NASDAQ	CRUS	Thu, Dec 27, 2018	33.02	33.89	32.62	33.89
6697	NASDAQ	CRUS	Wed, Dec 26, 2018	31.89	33.57	31.47	33.55
6696	NASDAQ	CRUS	Mon, Dec 24, 2018	32.46	32.86	31.71	31.71
6695	NASDAQ	CRUS	Fri, Dec 21, 2018	34.42	35.03	32.76	32.87
6694	NASDAQ	CRUS	Thu, Dec 20, 2018	34.67	35.46	34.20	34.54
6693	NASDAQ	CRUS	Wed, Dec 19, 2018	36.86	36.99	34.25	34.64
6692	NASDAQ	CRUS	Tue, Dec 18, 2018	36.49	37.48	36.10	36.87
6691	NASDAQ	CRUS	Mon, Dec 17, 2018	35.96	37.28	35.60	35.89
6690	NASDAQ	CRUS	Fri, Dec 14, 2018	36.36	36.94	35.89	35.94
6689	NASDAQ	CRUS	Thu, Dec 13, 2018	37.61	37.90	36.66	36.94
6688	NASDAQ	CRUS	Wed, Dec 12, 2018	38.44	38.48	37.50	37.54
6687	NASDAQ	CRUS	Tue, Dec 11, 2018	37.38	38.29	37.18	37.62
6686	NASDAQ	CRUS	Mon, Dec 10, 2018	36.52	37.44	36.07	36.89
6685	NASDAQ	CRUS	Fri, Dec 7, 2018	38.01	38.27	36.58	36.75
6684	NASDAQ	CRUS	Thu, Dec 6, 2018	37.13	38.22	36.93	37.98
6683	NASDAQ	CRUS	Tue, Dec 4, 2018	36.79	38.73	36.23	37.95
6682	NASDAQ	CRUS	Mon, Dec 3, 2018	38.14	38.77	38.04	38.67
6681	NASDAQ	CRUS	Fri, Nov 30, 2018	37.10	37.57	36.71	37.44
6680	NASDAQ	CRUS	Thu, Nov 29, 2018	38.16	38.65	37.20	37.30
6679	NASDAQ	CRUS	Wed, Nov 28, 2018	37.57	38.60	37.03	38.56
6678	NASDAQ	CRUS	Tue, Nov 27, 2018	37.19	37.86	36.33	37.11
6677	NASDAQ	CRUS	Mon, Nov 26, 2018	39.19	39.19	36.93	37.43
6676	NASDAQ	CRUS	Fri, Nov 23, 2018	38.02	39.18	38.02	38.69
6675	NASDAQ	CRUS	Wed, Nov 21, 2018	38.26	38.71	37.78	38.33
6674	NASDAQ	CRUS	Tue, Nov 20, 2018	37.16	38.11	37.16	37.51
6673	NASDAQ	CRUS	Mon, Nov 19, 2018	38.33	38.51	37.07	38.02
6672	NASDAQ	CRUS	Fri, Nov 16, 2018	38.29	39.47	38.10	38.80
6671	NASDAQ	CRUS	Thu, Nov 15, 2018	38.81	40.85	38.05	40.34
6670	NASDAQ	CRUS	Wed, Nov 14, 2018	38.05	38.97	37.80	38.83
6669	NASDAQ	CRUS	Tue, Nov 13, 2018	35.98	39.27	35.98	37.54
6668	NASDAQ	CRUS	Mon, Nov 12, 2018	37.22	38.00	35.50	35.64
6667	NASDAQ	CRUS	Fri, Nov 9, 2018	41.52	41.79	40.80	41.37
6666	NASDAQ	CRUS	Thu, Nov 8, 2018	41.22	42.79	41.17	42.41
6665	NASDAQ	CRUS	Wed, Nov 7, 2018	41.85	42.00	41.05	41.49
6664	NASDAQ	CRUS	Tue, Nov 6, 2018	39.95	42.17	39.95	41.56
6663	NASDAQ	CRUS	Mon, Nov 5, 2018	40.25	40.32	39.17	40.05
6662	NASDAQ	CRUS	Fri, Nov 2, 2018	38.40	43.25	37.75	41.50
6661	NASDAQ	CRUS	Thu, Nov 1, 2018	37.70	40.67	37.66	40.25
6660	NASDAQ	CRUS	Wed, Oct 31, 2018	38.18	38.23	37.38	37.44
6659	NASDAQ	CRUS	Tue, Oct 30, 2018	35.92	37.90	35.92	37.83
6658	NASDAQ	CRUS	Mon, Oct 29, 2018	35.96	36.79	35.35	35.91
6657	NASDAQ	CRUS	Fri, Oct 26, 2018	35.28	35.85	34.51	35.40
6656	NASDAQ	CRUS	Thu, Oct 25, 2018	35.19	36.06	35.13	35.85
6655	NASDAQ	CRUS	Wed, Oct 24, 2018	36.28	36.88	34.80	34.82
6654	NASDAQ	CRUS	Tue, Oct 23, 2018	36.30	36.93	35.89	36.67
6653	NASDAQ	CRUS	Mon, Oct 22, 2018	37.20	37.75	37.12	37.38
6652	NASDAQ	CRUS	Fri, Oct 19, 2018	37.15	37.86	36.89	37.07
6651	NASDAQ	CRUS	Thu, Oct 18, 2018	37.39	37.45	36.69	37.22
6650	NASDAQ	CRUS	Wed, Oct 17, 2018	37.45	38.15	37.00	37.61
6649	NASDAQ	CRUS	Tue, Oct 16, 2018	35.98	37.28	35.71	37.24
6648	NASDAQ	CRUS	Mon, Oct 15, 2018	35.11	36.26	35.03	35.55
6647	NASDAQ	CRUS	Fri, Oct 12, 2018	35.67	35.72	34.79	35.29
6646	NASDAQ	CRUS	Thu, Oct 11, 2018	35.40	35.77	34.49	34.85
6645	NASDAQ	CRUS	Wed, Oct 10, 2018	36.16	36.68	35.36	35.46
6644	NASDAQ	CRUS	Tue, Oct 9, 2018	36.09	36.55	35.67	36.49
6643	NASDAQ	CRUS	Mon, Oct 8, 2018	35.90	36.60	35.38	36.26
6642	NASDAQ	CRUS	Fri, Oct 5, 2018	37.47	37.70	35.71	36.11
6641	NASDAQ	CRUS	Thu, Oct 4, 2018	37.65	38.03	37.35	37.44
6640	NASDAQ	CRUS	Wed, Oct 3, 2018	38.00	38.02	37.18	37.82
6639	NASDAQ	CRUS	Tue, Oct 2, 2018	37.93	38.44	37.80	37.83
6638	NASDAQ	CRUS	Mon, Oct 1, 2018	38.56	38.77	37.81	37.90
6637	NASDAQ	CRUS	Fri, Sep 28, 2018	38.10	38.63	37.77	38.60
6636	NASDAQ	CRUS	Thu, Sep 27, 2018	38.38	38.45	38.10	38.21
6635	NASDAQ	CRUS	Wed, Sep 26, 2018	39.12	39.55	38.21	38.25
6634	NASDAQ	CRUS	Tue, Sep 25, 2018	39.98	40.15	38.84	38.97
6633	NASDAQ	CRUS	Mon, Sep 24, 2018	39.54	40.22	39.30	40.07
6632	NASDAQ	CRUS	Fri, Sep 21, 2018	40.22	40.82	39.76	39.82
6631	NASDAQ	CRUS	Thu, Sep 20, 2018	38.86	40.38	38.80	40.26
6630	NASDAQ	CRUS	Wed, Sep 19, 2018	38.95	39.25	38.05	38.52
6629	NASDAQ	CRUS	Tue, Sep 18, 2018	38.98	39.25	38.72	38.99
6628	NASDAQ	CRUS	Mon, Sep 17, 2018	39.67	39.75	38.82	38.90
6627	NASDAQ	CRUS	Fri, Sep 14, 2018	39.33	39.94	39.01	39.71
6626	NASDAQ	CRUS	Thu, Sep 13, 2018	41.34	41.64	39.12	39.32
6625	NASDAQ	CRUS	Wed, Sep 12, 2018	40.82	41.21	39.59	41.04
6624	NASDAQ	CRUS	Tue, Sep 11, 2018	42.18	42.18	40.79	40.94
6623	NASDAQ	CRUS	Mon, Sep 10, 2018	42.99	43.03	41.96	42.27
6622	NASDAQ	CRUS	Fri, Sep 7, 2018	43.82	44.41	42.86	42.99
6621	NASDAQ	CRUS	Thu, Sep 6, 2018	44.45	44.68	43.88	44.02
6620	NASDAQ	CRUS	Wed, Sep 5, 2018	43.79	44.39	43.34	44.30
6619	NASDAQ	CRUS	Tue, Sep 4, 2018	43.78	43.95	42.94	43.84
6618	NASDAQ	CRUS	Fri, Aug 31, 2018	44.12	44.51	43.60	43.95
6617	NASDAQ	CRUS	Thu, Aug 30, 2018	43.98	44.58	43.94	44.07
6616	NASDAQ	CRUS	Wed, Aug 29, 2018	44.58	44.58	43.84	43.97
6615	NASDAQ	CRUS	Tue, Aug 28, 2018	45.00	45.39	44.26	44.61
6614	NASDAQ	CRUS	Mon, Aug 27, 2018	44.07	45.01	43.73	44.80
6613	NASDAQ	CRUS	Fri, Aug 24, 2018	43.84	44.15	43.50	44.03
6612	NASDAQ	CRUS	Thu, Aug 23, 2018	43.94	44.47	43.50	43.70
6611	NASDAQ	CRUS	Wed, Aug 22, 2018	43.51	44.20	43.46	44.10
6610	NASDAQ	CRUS	Tue, Aug 21, 2018	43.00	44.08	42.91	43.75
6609	NASDAQ	CRUS	Mon, Aug 20, 2018	42.88	43.26	41.93	42.87
6608	NASDAQ	CRUS	Fri, Aug 17, 2018	41.79	43.04	41.22	42.83
6607	NASDAQ	CRUS	Thu, Aug 16, 2018	42.07	42.56	41.72	42.14
6606	NASDAQ	CRUS	Wed, Aug 15, 2018	41.71	42.20	40.91	41.73
6605	NASDAQ	CRUS	Tue, Aug 14, 2018	42.75	43.18	41.87	42.02
6604	NASDAQ	CRUS	Mon, Aug 13, 2018	42.25	42.95	42.02	42.64
6603	NASDAQ	CRUS	Fri, Aug 10, 2018	42.44	42.58	41.65	42.13
6602	NASDAQ	CRUS	Thu, Aug 9, 2018	44.32	44.35	43.05	43.05
6601	NASDAQ	CRUS	Wed, Aug 8, 2018	44.00	44.56	43.72	44.32
6600	NASDAQ	CRUS	Tue, Aug 7, 2018	42.89	43.99	42.89	43.96
6599	NASDAQ	CRUS	Mon, Aug 6, 2018	41.58	42.88	41.50	42.72
6598	NASDAQ	CRUS	Fri, Aug 3, 2018	40.15	41.68	40.15	41.45
6597	NASDAQ	CRUS	Thu, Aug 2, 2018	41.06	41.52	39.07	40.15
6596	NASDAQ	CRUS	Wed, Aug 1, 2018	44.27	44.29	41.59	43.18
6595	NASDAQ	CRUS	Tue, Jul 31, 2018	42.08	43.40	42.08	43.26
6594	NASDAQ	CRUS	Mon, Jul 30, 2018	41.13	42.18	40.85	41.78
6593	NASDAQ	CRUS	Fri, Jul 27, 2018	42.41	42.50	41.11	41.16
6592	NASDAQ	CRUS	Thu, Jul 26, 2018	41.45	42.72	41.27	42.16
6591	NASDAQ	CRUS	Wed, Jul 25, 2018	39.95	42.15	39.76	41.62
6590	NASDAQ	CRUS	Tue, Jul 24, 2018	40.99	41.40	39.79	39.92
6589	NASDAQ	CRUS	Mon, Jul 23, 2018	40.34	41.10	39.50	40.66
6588	NASDAQ	CRUS	Fri, Jul 20, 2018	40.84	41.20	40.23	40.52
6587	NASDAQ	CRUS	Thu, Jul 19, 2018	40.98	41.04	40.41	40.91
6586	NASDAQ	CRUS	Wed, Jul 18, 2018	40.37	41.05	40.07	40.97
6585	NASDAQ	CRUS	Tue, Jul 17, 2018	39.40	40.14	39.28	40.12
6584	NASDAQ	CRUS	Mon, Jul 16, 2018	40.26	40.45	39.51	39.69
6583	NASDAQ	CRUS	Fri, Jul 13, 2018	40.70	40.96	40.21	40.27
6582	NASDAQ	CRUS	Thu, Jul 12, 2018	40.56	40.84	40.18	40.71
6581	NASDAQ	CRUS	Wed, Jul 11, 2018	41.11	41.50	40.26	40.45
6580	NASDAQ	CRUS	Tue, Jul 10, 2018	40.66	41.95	40.50	41.57
6579	NASDAQ	CRUS	Mon, Jul 9, 2018	39.79	40.54	39.79	40.51
6578	NASDAQ	CRUS	Fri, Jul 6, 2018	40.18	40.26	39.40	40.09
6577	NASDAQ	CRUS	Thu, Jul 5, 2018	38.69	40.21	38.69	40.15
6576	NASDAQ	CRUS	Tue, Jul 3, 2018	38.50	39.37	38.45	38.49
6575	NASDAQ	CRUS	Mon, Jul 2, 2018	38.00	38.43	37.84	38.41
6574	NASDAQ	CRUS	Fri, Jun 29, 2018	38.98	39.27	38.32	38.33
6573	NASDAQ	CRUS	Thu, Jun 28, 2018	38.52	38.89	37.96	38.78
6572	NASDAQ	CRUS	Wed, Jun 27, 2018	39.35	39.97	38.64	38.66
6571	NASDAQ	CRUS	Tue, Jun 26, 2018	39.13	39.83	38.76	39.38
6570	NASDAQ	CRUS	Mon, Jun 25, 2018	37.70	41.40	37.70	39.41
6569	NASDAQ	CRUS	Fri, Jun 22, 2018	37.84	37.92	37.41	37.60
6568	NASDAQ	CRUS	Thu, Jun 21, 2018	38.37	38.50	37.53	37.62
6567	NASDAQ	CRUS	Wed, Jun 20, 2018	37.95	38.33	37.55	38.14
6566	NASDAQ	CRUS	Tue, Jun 19, 2018	37.91	38.18	37.13	37.86
6565	NASDAQ	CRUS	Mon, Jun 18, 2018	39.00	39.05	38.08	38.29
6564	NASDAQ	CRUS	Fri, Jun 15, 2018	38.55	39.58	38.51	39.32
6563	NASDAQ	CRUS	Thu, Jun 14, 2018	38.09	38.93	37.96	38.85
6562	NASDAQ	CRUS	Wed, Jun 13, 2018	37.95	38.79	37.78	37.99
6561	NASDAQ	CRUS	Tue, Jun 12, 2018	38.04	38.14	37.35	37.94
6560	NASDAQ	CRUS	Mon, Jun 11, 2018	37.63	38.20	37.21	37.91
6559	NASDAQ	CRUS	Fri, Jun 8, 2018	37.52	37.81	36.83	37.53
6558	NASDAQ	CRUS	Thu, Jun 7, 2018	38.15	38.80	38.04	38.57
6557	NASDAQ	CRUS	Wed, Jun 6, 2018	37.79	38.16	37.35	38.15
6556	NASDAQ	CRUS	Tue, Jun 5, 2018	37.39	37.79	37.17	37.66
6555	NASDAQ	CRUS	Mon, Jun 4, 2018	36.50	37.36	36.07	37.36
6554	NASDAQ	CRUS	Fri, Jun 1, 2018	37.62	37.74	36.44	36.45
6553	NASDAQ	CRUS	Thu, May 31, 2018	38.19	38.45	37.42	37.48
6552	NASDAQ	CRUS	Wed, May 30, 2018	38.60	38.98	38.01	38.18
6551	NASDAQ	CRUS	Tue, May 29, 2018	38.42	38.63	37.95	38.37
6550	NASDAQ	CRUS	Fri, May 25, 2018	38.29	38.78	38.24	38.73
6549	NASDAQ	CRUS	Thu, May 24, 2018	38.40	38.72	38.04	38.30
6548	NASDAQ	CRUS	Wed, May 23, 2018	38.49	38.57	37.71	38.49
6547	NASDAQ	CRUS	Tue, May 22, 2018	39.02	39.23	38.62	38.74
6546	NASDAQ	CRUS	Mon, May 21, 2018	38.47	39.11	38.47	38.84
6545	NASDAQ	CRUS	Fri, May 18, 2018	38.96	39.12	38.06	38.06
6544	NASDAQ	CRUS	Thu, May 17, 2018	39.08	39.48	38.87	39.13
6543	NASDAQ	CRUS	Wed, May 16, 2018	38.95	39.39	38.73	39.14
6542	NASDAQ	CRUS	Tue, May 15, 2018	39.10	39.30	38.65	38.88
6541	NASDAQ	CRUS	Mon, May 14, 2018	39.24	39.91	39.24	39.33
6540	NASDAQ	CRUS	Fri, May 11, 2018	39.56	39.82	38.86	38.92
6539	NASDAQ	CRUS	Thu, May 10, 2018	39.18	39.87	38.90	39.71
6538	NASDAQ	CRUS	Wed, May 9, 2018	39.00	39.26	38.82	39.00
6537	NASDAQ	CRUS	Tue, May 8, 2018	38.31	39.03	38.24	38.91
6536	NASDAQ	CRUS	Mon, May 7, 2018	39.48	40.13	38.55	38.65
6535	NASDAQ	CRUS	Fri, May 4, 2018	37.54	39.41	37.08	39.29
6534	NASDAQ	CRUS	Thu, May 3, 2018	35.00	38.91	35.00	37.75
6533	NASDAQ	CRUS	Wed, May 2, 2018	38.45	39.10	38.12	38.34
6532	NASDAQ	CRUS	Tue, May 1, 2018	36.40	38.02	36.40	37.89
6531	NASDAQ	CRUS	Mon, Apr 30, 2018	37.25	37.53	36.20	36.47
6530	NASDAQ	CRUS	Fri, Apr 27, 2018	36.45	36.66	35.67	36.21
6529	NASDAQ	CRUS	Thu, Apr 26, 2018	35.77	36.40	35.57	36.12
6528	NASDAQ	CRUS	Wed, Apr 25, 2018	35.53	35.87	34.78	35.36
6527	NASDAQ	CRUS	Tue, Apr 24, 2018	36.18	36.78	35.06	35.47
6526	NASDAQ	CRUS	Mon, Apr 23, 2018	36.85	37.54	35.94	36.05
6525	NASDAQ	CRUS	Fri, Apr 20, 2018	37.62	37.74	36.36	36.72
6524	NASDAQ	CRUS	Thu, Apr 19, 2018	37.75	38.01	35.90	37.74
6523	NASDAQ	CRUS	Wed, Apr 18, 2018	39.68	40.03	38.93	38.98
6522	NASDAQ	CRUS	Tue, Apr 17, 2018	39.73	40.20	39.55	39.60
6521	NASDAQ	CRUS	Mon, Apr 16, 2018	39.76	40.05	38.88	39.52
6520	NASDAQ	CRUS	Fri, Apr 13, 2018	40.10	40.32	39.11	39.28
6519	NASDAQ	CRUS	Thu, Apr 12, 2018	38.79	40.31	38.75	39.82
6518	NASDAQ	CRUS	Wed, Apr 11, 2018	38.25	39.02	38.15	38.61
6517	NASDAQ	CRUS	Tue, Apr 10, 2018	37.98	38.84	37.67	38.42
6516	NASDAQ	CRUS	Mon, Apr 9, 2018	38.72	39.09	37.47	37.51
6515	NASDAQ	CRUS	Fri, Apr 6, 2018	38.61	39.41	38.21	38.54
6514	NASDAQ	CRUS	Thu, Apr 5, 2018	39.99	40.08	38.84	39.01
6513	NASDAQ	CRUS	Wed, Apr 4, 2018	37.99	39.60	37.86	39.48
6512	NASDAQ	CRUS	Tue, Apr 3, 2018	38.94	39.98	38.42	38.73
6511	NASDAQ	CRUS	Mon, Apr 2, 2018	40.66	40.86	38.46	38.55
6510	NASDAQ	CRUS	Thu, Mar 29, 2018	39.77	41.20	39.30	40.63
6509	NASDAQ	CRUS	Wed, Mar 28, 2018	40.36	40.69	39.22	39.33
6508	NASDAQ	CRUS	Tue, Mar 27, 2018	42.00	42.32	40.38	40.60
6507	NASDAQ	CRUS	Mon, Mar 26, 2018	41.63	42.04	40.85	41.81
6506	NASDAQ	CRUS	Fri, Mar 23, 2018	42.10	42.70	40.70	40.70
6505	NASDAQ	CRUS	Thu, Mar 22, 2018	43.00	43.27	42.10	42.14
6504	NASDAQ	CRUS	Wed, Mar 21, 2018	43.55	44.54	43.28	43.40
6503	NASDAQ	CRUS	Tue, Mar 20, 2018	42.73	43.78	42.72	43.45
6502	NASDAQ	CRUS	Mon, Mar 19, 2018	44.87	44.96	41.89	42.69
6501	NASDAQ	CRUS	Fri, Mar 16, 2018	43.58	45.60	43.57	44.79
6500	NASDAQ	CRUS	Thu, Mar 15, 2018	43.51	43.80	43.01	43.06
6499	NASDAQ	CRUS	Wed, Mar 14, 2018	44.67	44.67	43.22	43.35
6498	NASDAQ	CRUS	Tue, Mar 13, 2018	45.52	46.14	44.37	44.52
6497	NASDAQ	CRUS	Mon, Mar 12, 2018	45.93	46.18	45.04	45.14
6496	NASDAQ	CRUS	Fri, Mar 9, 2018	45.00	45.84	44.75	45.63
6495	NASDAQ	CRUS	Thu, Mar 8, 2018	43.96	44.69	43.58	44.63
6494	NASDAQ	CRUS	Wed, Mar 7, 2018	43.82	44.73	43.25	43.76
6493	NASDAQ	CRUS	Tue, Mar 6, 2018	43.89	44.43	43.49	44.17
6492	NASDAQ	CRUS	Mon, Mar 5, 2018	43.32	44.19	43.09	43.76
6491	NASDAQ	CRUS	Fri, Mar 2, 2018	42.54	43.75	42.21	43.60
6490	NASDAQ	CRUS	Thu, Mar 1, 2018	44.36	44.97	42.58	43.04
6489	NASDAQ	CRUS	Wed, Feb 28, 2018	44.10	45.00	43.61	44.31
6488	NASDAQ	CRUS	Tue, Feb 27, 2018	44.45	44.80	43.65	43.66
6487	NASDAQ	CRUS	Mon, Feb 26, 2018	43.37	44.36	43.32	44.25
6486	NASDAQ	CRUS	Fri, Feb 23, 2018	43.10	43.36	42.64	43.30
6485	NASDAQ	CRUS	Thu, Feb 22, 2018	42.98	43.36	42.53	42.69
6484	NASDAQ	CRUS	Wed, Feb 21, 2018	44.05	44.41	42.87	42.90
6483	NASDAQ	CRUS	Tue, Feb 20, 2018	41.73	43.99	41.70	43.83
6482	NASDAQ	CRUS	Fri, Feb 16, 2018	42.34	42.82	41.69	41.77
6481	NASDAQ	CRUS	Thu, Feb 15, 2018	42.68	42.83	41.81	42.56
6480	NASDAQ	CRUS	Wed, Feb 14, 2018	41.95	42.97	41.89	42.29
6479	NASDAQ	CRUS	Tue, Feb 13, 2018	42.25	42.62	41.47	42.15
6478	NASDAQ	CRUS	Mon, Feb 12, 2018	42.60	42.93	41.78	42.57
6477	NASDAQ	CRUS	Fri, Feb 9, 2018	40.80	42.84	40.47	42.38
6476	NASDAQ	CRUS	Thu, Feb 8, 2018	42.21	43.25	40.22	40.27
6475	NASDAQ	CRUS	Wed, Feb 7, 2018	42.91	43.54	42.05	42.12
6474	NASDAQ	CRUS	Tue, Feb 6, 2018	39.62	46.90	39.51	43.40
6473	NASDAQ	CRUS	Mon, Feb 5, 2018	46.06	46.81	44.87	44.89
6472	NASDAQ	CRUS	Fri, Feb 2, 2018	50.14	50.49	46.71	46.75
6471	NASDAQ	CRUS	Thu, Feb 1, 2018	49.80	50.95	49.37	50.75
6470	NASDAQ	CRUS	Wed, Jan 31, 2018	50.87	51.07	49.47	49.57
6469	NASDAQ	CRUS	Tue, Jan 30, 2018	50.50	51.31	49.85	50.37
6468	NASDAQ	CRUS	Mon, Jan 29, 2018	50.68	51.42	50.52	51.22
6467	NASDAQ	CRUS	Fri, Jan 26, 2018	51.02	51.88	50.61	51.35
6466	NASDAQ	CRUS	Thu, Jan 25, 2018	52.06	52.28	50.42	50.59
6465	NASDAQ	CRUS	Wed, Jan 24, 2018	51.75	52.48	51.21	51.65
6464	NASDAQ	CRUS	Tue, Jan 23, 2018	51.70	52.00	50.97	51.74
6463	NASDAQ	CRUS	Mon, Jan 22, 2018	52.65	52.74	51.33	51.60
6462	NASDAQ	CRUS	Fri, Jan 19, 2018	54.90	54.90	52.74	52.76
6461	NASDAQ	CRUS	Thu, Jan 18, 2018	53.96	55.13	53.96	54.80
6460	NASDAQ	CRUS	Wed, Jan 17, 2018	53.21	54.24	53.08	53.99
6459	NASDAQ	CRUS	Tue, Jan 16, 2018	53.41	54.06	52.81	53.21
6458	NASDAQ	CRUS	Fri, Jan 12, 2018	52.21	53.36	52.21	52.84
6457	NASDAQ	CRUS	Thu, Jan 11, 2018	51.57	52.39	51.38	52.34
6456	NASDAQ	CRUS	Wed, Jan 10, 2018	52.73	52.92	51.35	51.47
6455	NASDAQ	CRUS	Tue, Jan 9, 2018	53.88	53.88	52.96	53.01
6454	NASDAQ	CRUS	Mon, Jan 8, 2018	52.67	54.02	51.89	53.72
6453	NASDAQ	CRUS	Fri, Jan 5, 2018	54.08	54.88	53.61	53.89
6452	NASDAQ	CRUS	Thu, Jan 4, 2018	54.39	54.61	53.44	53.86
6451	NASDAQ	CRUS	Wed, Jan 3, 2018	53.38	54.36	53.38	54.02
6450	NASDAQ	CRUS	Tue, Jan 2, 2018	51.94	53.32	51.91	53.23
6449	NASDAQ	CRUS	Fri, Dec 29, 2017	52.41	52.62	51.71	51.86
6448	NASDAQ	CRUS	Thu, Dec 28, 2017	52.13	52.74	52.00	52.28
6447	NASDAQ	CRUS	Wed, Dec 27, 2017	51.49	52.34	51.41	51.96
6446	NASDAQ	CRUS	Tue, Dec 26, 2017	50.33	51.92	50.24	51.56
6445	NASDAQ	CRUS	Fri, Dec 22, 2017	52.57	52.81	52.15	52.38
6444	NASDAQ	CRUS	Thu, Dec 21, 2017	52.66	52.99	52.35	52.43
6443	NASDAQ	CRUS	Wed, Dec 20, 2017	52.51	53.02	51.97	52.62
6442	NASDAQ	CRUS	Tue, Dec 19, 2017	51.84	52.58	51.84	52.12
6441	NASDAQ	CRUS	Mon, Dec 18, 2017	51.00	52.15	51.00	51.84
6440	NASDAQ	CRUS	Fri, Dec 15, 2017	49.75	51.32	49.59	50.68
6439	NASDAQ	CRUS	Thu, Dec 14, 2017	49.98	49.98	49.12	49.57
6438	NASDAQ	CRUS	Wed, Dec 13, 2017	50.45	50.84	49.67	49.79
6437	NASDAQ	CRUS	Tue, Dec 12, 2017	50.43	50.56	49.72	50.39
6436	NASDAQ	CRUS	Mon, Dec 11, 2017	50.20	50.44	49.54	50.20
6435	NASDAQ	CRUS	Fri, Dec 8, 2017	50.45	51.04	49.92	49.98
6434	NASDAQ	CRUS	Thu, Dec 7, 2017	50.21	50.92	49.57	49.84
6433	NASDAQ	CRUS	Wed, Dec 6, 2017	48.97	50.37	48.61	49.71
6432	NASDAQ	CRUS	Tue, Dec 5, 2017	50.47	52.41	49.70	50.40
6431	NASDAQ	CRUS	Mon, Dec 4, 2017	53.14	53.35	50.41	51.13
6430	NASDAQ	CRUS	Fri, Dec 1, 2017	54.70	54.96	50.40	53.16
6429	NASDAQ	CRUS	Thu, Nov 30, 2017	54.50	55.39	53.85	55.24
6428	NASDAQ	CRUS	Wed, Nov 29, 2017	55.39	55.66	54.07	55.05
6427	NASDAQ	CRUS	Tue, Nov 28, 2017	55.63	55.63	54.63	55.33
6426	NASDAQ	CRUS	Mon, Nov 27, 2017	56.28	56.42	55.42	55.53
6425	NASDAQ	CRUS	Fri, Nov 24, 2017	56.45	56.97	56.03	56.47
6424	NASDAQ	CRUS	Wed, Nov 22, 2017	56.90	57.39	56.33	56.45
6423	NASDAQ	CRUS	Tue, Nov 21, 2017	56.62	57.09	56.52	56.93
6422	NASDAQ	CRUS	Mon, Nov 20, 2017	56.02	56.30	55.46	56.22
6421	NASDAQ	CRUS	Fri, Nov 17, 2017	55.07	55.95	55.07	55.77
6420	NASDAQ	CRUS	Thu, Nov 16, 2017	55.27	55.78	54.97	55.26
6419	NASDAQ	CRUS	Wed, Nov 15, 2017	55.04	55.36	53.37	54.78
6418	NASDAQ	CRUS	Tue, Nov 14, 2017	55.61	56.00	55.17	55.72
6417	NASDAQ	CRUS	Mon, Nov 13, 2017	56.11	56.22	55.41	55.91
6416	NASDAQ	CRUS	Fri, Nov 10, 2017	57.19	57.55	56.43	56.69
6415	NASDAQ	CRUS	Thu, Nov 9, 2017	57.02	57.62	56.29	57.12
6414	NASDAQ	CRUS	Wed, Nov 8, 2017	56.67	57.63	56.61	57.54
6413	NASDAQ	CRUS	Tue, Nov 7, 2017	57.10	57.49	55.84	56.84
6412	NASDAQ	CRUS	Mon, Nov 6, 2017	56.61	57.99	56.04	57.64
6411	NASDAQ	CRUS	Fri, Nov 3, 2017	58.80	58.80	55.31	56.42
6410	NASDAQ	CRUS	Thu, Nov 2, 2017	55.80	56.80	55.00	56.66
6409	NASDAQ	CRUS	Wed, Nov 1, 2017	56.40	56.55	55.28	55.72
6408	NASDAQ	CRUS	Tue, Oct 31, 2017	56.47	56.81	55.70	56.00
6407	NASDAQ	CRUS	Mon, Oct 30, 2017	57.28	58.69	56.17	56.31
6406	NASDAQ	CRUS	Fri, Oct 27, 2017	54.72	57.12	54.19	57.02
6405	NASDAQ	CRUS	Thu, Oct 26, 2017	53.24	54.63	53.13	54.26
6404	NASDAQ	CRUS	Wed, Oct 25, 2017	53.37	53.93	52.97	53.44
6403	NASDAQ	CRUS	Tue, Oct 24, 2017	53.53	53.97	53.37	53.60
6402	NASDAQ	CRUS	Mon, Oct 23, 2017	53.38	53.60	52.87	53.32
6401	NASDAQ	CRUS	Fri, Oct 20, 2017	54.00	54.20	52.73	52.94
6400	NASDAQ	CRUS	Thu, Oct 19, 2017	54.25	54.36	52.54	53.31
6399	NASDAQ	CRUS	Wed, Oct 18, 2017	54.74	55.53	54.42	55.40
6398	NASDAQ	CRUS	Tue, Oct 17, 2017	53.83	54.92	53.19	54.83
6397	NASDAQ	CRUS	Mon, Oct 16, 2017	54.86	54.98	53.56	53.82
6396	NASDAQ	CRUS	Fri, Oct 13, 2017	54.88	54.94	54.40	54.48
6395	NASDAQ	CRUS	Thu, Oct 12, 2017	55.02	55.16	54.45	54.56
6394	NASDAQ	CRUS	Wed, Oct 11, 2017	54.51	55.10	54.27	55.02
6393	NASDAQ	CRUS	Tue, Oct 10, 2017	54.77	54.80	54.13	54.61
6392	NASDAQ	CRUS	Mon, Oct 9, 2017	54.85	54.85	54.14	54.37
6391	NASDAQ	CRUS	Fri, Oct 6, 2017	53.77	54.79	53.66	54.30
6390	NASDAQ	CRUS	Thu, Oct 5, 2017	54.50	55.00	53.63	54.04
6389	NASDAQ	CRUS	Wed, Oct 4, 2017	54.34	55.19	54.25	54.77
6388	NASDAQ	CRUS	Tue, Oct 3, 2017	55.06	55.31	53.87	54.47
6387	NASDAQ	CRUS	Mon, Oct 2, 2017	52.87	55.05	52.87	55.03
6386	NASDAQ	CRUS	Fri, Sep 29, 2017	53.41	53.69	52.50	53.32
6385	NASDAQ	CRUS	Thu, Sep 28, 2017	53.12	53.61	52.90	53.44
6384	NASDAQ	CRUS	Wed, Sep 27, 2017	51.84	53.68	51.84	53.06
6383	NASDAQ	CRUS	Tue, Sep 26, 2017	51.88	52.59	51.32	51.35
6382	NASDAQ	CRUS	Mon, Sep 25, 2017	52.68	52.98	50.35	51.06
6381	NASDAQ	CRUS	Fri, Sep 22, 2017	53.80	54.24	53.00	53.44
6380	NASDAQ	CRUS	Thu, Sep 21, 2017	54.90	55.34	53.01	54.15
6379	NASDAQ	CRUS	Wed, Sep 20, 2017	56.95	57.08	54.51	55.12
6378	NASDAQ	CRUS	Tue, Sep 19, 2017	56.26	57.38	56.02	56.82
6377	NASDAQ	CRUS	Mon, Sep 18, 2017	55.99	57.06	55.63	55.71
6376	NASDAQ	CRUS	Fri, Sep 15, 2017	57.31	58.38	57.18	57.85
6375	NASDAQ	CRUS	Thu, Sep 14, 2017	56.60	57.54	56.55	57.20
6374	NASDAQ	CRUS	Wed, Sep 13, 2017	56.99	57.00	56.07	56.82
6373	NASDAQ	CRUS	Tue, Sep 12, 2017	57.70	57.95	56.86	57.01
6372	NASDAQ	CRUS	Mon, Sep 11, 2017	56.44	57.59	56.40	57.33
6371	NASDAQ	CRUS	Fri, Sep 8, 2017	56.50	56.71	55.59	55.92
6370	NASDAQ	CRUS	Thu, Sep 7, 2017	57.07	57.21	56.01	56.50
6369	NASDAQ	CRUS	Wed, Sep 6, 2017	58.15	58.15	56.81	56.93
6368	NASDAQ	CRUS	Tue, Sep 5, 2017	58.55	58.79	57.12	57.90
6367	NASDAQ	CRUS	Fri, Sep 1, 2017	58.15	59.09	58.00	58.83
6366	NASDAQ	CRUS	Thu, Aug 31, 2017	57.90	58.18	57.59	57.98
6365	NASDAQ	CRUS	Wed, Aug 30, 2017	56.28	57.91	56.08	57.69
6364	NASDAQ	CRUS	Tue, Aug 29, 2017	55.04	56.16	55.04	56.05
6363	NASDAQ	CRUS	Mon, Aug 28, 2017	55.61	55.70	55.19	55.68
6362	NASDAQ	CRUS	Fri, Aug 25, 2017	55.58	55.79	54.91	55.33
6361	NASDAQ	CRUS	Thu, Aug 24, 2017	55.89	55.93	54.90	55.34
6360	NASDAQ	CRUS	Wed, Aug 23, 2017	54.53	55.95	54.20	55.73
6359	NASDAQ	CRUS	Tue, Aug 22, 2017	54.69	55.04	54.15	54.93
6358	NASDAQ	CRUS	Mon, Aug 21, 2017	54.63	54.87	53.92	54.25
6357	NASDAQ	CRUS	Fri, Aug 18, 2017	54.70	55.24	54.34	54.63
6356	NASDAQ	CRUS	Thu, Aug 17, 2017	55.82	56.27	54.74	54.75
6355	NASDAQ	CRUS	Wed, Aug 16, 2017	55.90	56.30	55.53	56.07
6354	NASDAQ	CRUS	Tue, Aug 15, 2017	56.66	56.83	55.40	55.76
6353	NASDAQ	CRUS	Mon, Aug 14, 2017	55.70	56.81	55.70	56.75
6352	NASDAQ	CRUS	Fri, Aug 11, 2017	55.19	56.30	54.96	55.13
6351	NASDAQ	CRUS	Thu, Aug 10, 2017	56.40	56.85	55.23	55.46
6350	NASDAQ	CRUS	Wed, Aug 9, 2017	56.07	56.97	55.32	56.88
6349	NASDAQ	CRUS	Tue, Aug 8, 2017	57.63	57.80	56.46	56.77
6348	NASDAQ	CRUS	Mon, Aug 7, 2017	57.22	57.60	56.74	57.55
6347	NASDAQ	CRUS	Fri, Aug 4, 2017	59.75	59.75	57.28	57.45
6346	NASDAQ	CRUS	Thu, Aug 3, 2017	62.25	64.28	58.97	59.00
6345	NASDAQ	CRUS	Wed, Aug 2, 2017	66.20	66.87	63.03	63.37
6344	NASDAQ	CRUS	Tue, Aug 1, 2017	61.62	63.27	61.20	63.08
6343	NASDAQ	CRUS	Mon, Jul 31, 2017	62.32	62.49	61.11	61.44
6342	NASDAQ	CRUS	Fri, Jul 28, 2017	63.18	63.42	61.96	62.16
6341	NASDAQ	CRUS	Thu, Jul 27, 2017	64.83	65.10	62.36	63.50
6340	NASDAQ	CRUS	Wed, Jul 26, 2017	64.38	65.01	63.78	64.49
6339	NASDAQ	CRUS	Tue, Jul 25, 2017	63.10	64.12	62.11	64.06
6338	NASDAQ	CRUS	Mon, Jul 24, 2017	63.47	63.89	62.99	63.07
6337	NASDAQ	CRUS	Fri, Jul 21, 2017	63.77	63.79	62.92	63.34
6336	NASDAQ	CRUS	Thu, Jul 20, 2017	63.88	64.00	63.28	63.84
6335	NASDAQ	CRUS	Wed, Jul 19, 2017	62.00	63.76	61.63	63.67
6334	NASDAQ	CRUS	Tue, Jul 18, 2017	62.38	62.72	60.52	61.72
6333	NASDAQ	CRUS	Mon, Jul 17, 2017	65.49	65.81	64.96	65.30
6332	NASDAQ	CRUS	Fri, Jul 14, 2017	65.15	65.67	64.94	65.53
6331	NASDAQ	CRUS	Thu, Jul 13, 2017	64.84	65.44	64.40	64.92
6330	NASDAQ	CRUS	Wed, Jul 12, 2017	64.97	65.37	64.25	64.63
6329	NASDAQ	CRUS	Tue, Jul 11, 2017	64.00	64.46	63.55	64.30
6328	NASDAQ	CRUS	Mon, Jul 10, 2017	63.67	64.07	63.26	63.95
6327	NASDAQ	CRUS	Fri, Jul 7, 2017	62.99	64.13	62.76	63.70
6326	NASDAQ	CRUS	Thu, Jul 6, 2017	62.58	63.39	61.83	62.59
6325	NASDAQ	CRUS	Wed, Jul 5, 2017	63.36	64.37	62.99	63.32
6324	NASDAQ	CRUS	Mon, Jul 3, 2017	63.51	64.15	62.76	63.22
6323	NASDAQ	CRUS	Fri, Jun 30, 2017	63.75	64.05	62.61	62.72
6322	NASDAQ	CRUS	Thu, Jun 29, 2017	64.43	64.86	61.80	63.28
6321	NASDAQ	CRUS	Wed, Jun 28, 2017	64.37	65.08	63.41	64.94
6320	NASDAQ	CRUS	Tue, Jun 27, 2017	64.92	65.09	63.65	63.78
6319	NASDAQ	CRUS	Mon, Jun 26, 2017	66.56	66.65	64.51	65.05
6318	NASDAQ	CRUS	Fri, Jun 23, 2017	65.01	66.40	64.97	66.01
6317	NASDAQ	CRUS	Thu, Jun 22, 2017	64.77	65.47	64.13	64.93
6316	NASDAQ	CRUS	Wed, Jun 21, 2017	63.36	65.07	63.36	64.89
6315	NASDAQ	CRUS	Tue, Jun 20, 2017	64.63	64.89	63.00	63.10
6314	NASDAQ	CRUS	Mon, Jun 19, 2017	63.42	65.25	63.30	64.86
6313	NASDAQ	CRUS	Fri, Jun 16, 2017	62.80	63.94	62.12	62.61
6312	NASDAQ	CRUS	Thu, Jun 15, 2017	62.79	63.51	62.05	62.97
6311	NASDAQ	CRUS	Wed, Jun 14, 2017	65.13	65.27	62.97	64.10
6310	NASDAQ	CRUS	Tue, Jun 13, 2017	65.72	66.70	64.52	65.02
6309	NASDAQ	CRUS	Mon, Jun 12, 2017	65.83	65.97	62.20	64.60
6308	NASDAQ	CRUS	Fri, Jun 9, 2017	71.35	71.97	65.46	67.30
6307	NASDAQ	CRUS	Thu, Jun 8, 2017	70.00	71.25	69.40	71.16
6306	NASDAQ	CRUS	Wed, Jun 7, 2017	69.07	70.31	68.90	69.57
6305	NASDAQ	CRUS	Tue, Jun 6, 2017	68.00	69.59	67.57	68.85
6304	NASDAQ	CRUS	Mon, Jun 5, 2017	67.45	68.84	67.37	68.17
6303	NASDAQ	CRUS	Fri, Jun 2, 2017	68.12	68.42	67.14	67.48
6302	NASDAQ	CRUS	Thu, Jun 1, 2017	66.76	68.72	66.00	67.98
6301	NASDAQ	CRUS	Wed, May 31, 2017	66.00	66.50	65.01	65.95
6300	NASDAQ	CRUS	Tue, May 30, 2017	66.42	66.88	65.59	65.86
6299	NASDAQ	CRUS	Fri, May 26, 2017	65.83	66.54	65.09	66.43
6298	NASDAQ	CRUS	Thu, May 25, 2017	65.75	66.83	65.42	65.84
6297	NASDAQ	CRUS	Wed, May 24, 2017	65.49	65.84	65.14	65.39
6296	NASDAQ	CRUS	Tue, May 23, 2017	65.56	65.56	64.14	64.99
6295	NASDAQ	CRUS	Mon, May 22, 2017	65.22	65.29	64.62	65.07
6294	NASDAQ	CRUS	Fri, May 19, 2017	63.78	65.13	63.78	64.70
6293	NASDAQ	CRUS	Thu, May 18, 2017	63.00	64.42	62.10	63.55
6292	NASDAQ	CRUS	Wed, May 17, 2017	66.10	66.85	62.91	62.95
6291	NASDAQ	CRUS	Tue, May 16, 2017	65.24	67.47	65.08	67.09
6290	NASDAQ	CRUS	Mon, May 15, 2017	64.31	65.11	63.83	64.86
6289	NASDAQ	CRUS	Fri, May 12, 2017	64.00	64.71	63.70	63.98
6288	NASDAQ	CRUS	Thu, May 11, 2017	63.78	65.04	63.42	64.32
6287	NASDAQ	CRUS	Wed, May 10, 2017	63.93	64.27	63.06	64.17
6286	NASDAQ	CRUS	Tue, May 9, 2017	63.30	64.07	63.13	63.54
6285	NASDAQ	CRUS	Mon, May 8, 2017	63.80	64.17	62.73	62.99
6284	NASDAQ	CRUS	Fri, May 5, 2017	64.83	64.83	62.92	63.71
6283	NASDAQ	CRUS	Thu, May 4, 2017	65.00	65.75	63.79	64.49
6282	NASDAQ	CRUS	Wed, May 3, 2017	63.00	65.06	62.58	64.42
6281	NASDAQ	CRUS	Tue, May 2, 2017	64.73	65.02	64.08	64.66
6280	NASDAQ	CRUS	Mon, May 1, 2017	64.68	65.18	63.80	65.18
6279	NASDAQ	CRUS	Fri, Apr 28, 2017	65.33	65.76	63.94	64.35
6278	NASDAQ	CRUS	Thu, Apr 27, 2017	65.81	66.05	65.32	65.63
6277	NASDAQ	CRUS	Wed, Apr 26, 2017	65.75	65.93	64.84	65.13
6276	NASDAQ	CRUS	Tue, Apr 25, 2017	65.43	66.28	65.34	65.84
6275	NASDAQ	CRUS	Mon, Apr 24, 2017	64.91	65.30	64.46	65.05
6274	NASDAQ	CRUS	Fri, Apr 21, 2017	64.11	64.49	63.55	63.92
6273	NASDAQ	CRUS	Thu, Apr 20, 2017	63.42	64.30	63.00	64.19
6272	NASDAQ	CRUS	Wed, Apr 19, 2017	63.59	63.90	62.80	63.20
6271	NASDAQ	CRUS	Tue, Apr 18, 2017	62.68	63.01	61.81	62.96
6270	NASDAQ	CRUS	Mon, Apr 17, 2017	61.89	62.92	61.89	62.82
6269	NASDAQ	CRUS	Thu, Apr 13, 2017	61.65	62.74	61.22	61.64
6268	NASDAQ	CRUS	Wed, Apr 12, 2017	63.24	63.82	61.84	61.91
6267	NASDAQ	CRUS	Tue, Apr 11, 2017	62.05	63.40	60.96	63.38
6266	NASDAQ	CRUS	Mon, Apr 10, 2017	65.33	65.50	64.27	64.69
6265	NASDAQ	CRUS	Fri, Apr 7, 2017	63.37	66.10	63.27	64.63
6264	NASDAQ	CRUS	Thu, Apr 6, 2017	62.90	63.65	61.88	63.63
6263	NASDAQ	CRUS	Wed, Apr 5, 2017	63.28	63.92	62.75	62.94
6262	NASDAQ	CRUS	Tue, Apr 4, 2017	62.00	63.54	61.87	63.47
6261	NASDAQ	CRUS	Mon, Apr 3, 2017	60.50	61.21	60.00	60.48
6260	NASDAQ	CRUS	Fri, Mar 31, 2017	60.46	60.93	60.05	60.69
6259	NASDAQ	CRUS	Thu, Mar 30, 2017	59.84	60.71	59.65	60.66
6258	NASDAQ	CRUS	Wed, Mar 29, 2017	60.53	60.78	59.48	59.83
6257	NASDAQ	CRUS	Tue, Mar 28, 2017	60.81	60.86	59.75	60.70
6256	NASDAQ	CRUS	Mon, Mar 27, 2017	59.11	60.70	58.62	60.49
6255	NASDAQ	CRUS	Fri, Mar 24, 2017	59.54	60.79	59.50	60.06
6254	NASDAQ	CRUS	Thu, Mar 23, 2017	58.80	59.87	58.66	59.37
6253	NASDAQ	CRUS	Wed, Mar 22, 2017	58.44	59.15	57.63	59.11
6252	NASDAQ	CRUS	Tue, Mar 21, 2017	59.54	59.54	58.21	58.44
6251	NASDAQ	CRUS	Mon, Mar 20, 2017	58.60	59.55	58.33	59.25
6250	NASDAQ	CRUS	Fri, Mar 17, 2017	58.07	58.60	57.74	58.43
6249	NASDAQ	CRUS	Thu, Mar 16, 2017	56.75	58.11	56.58	57.91
6248	NASDAQ	CRUS	Wed, Mar 15, 2017	55.64	56.71	55.33	56.58
6247	NASDAQ	CRUS	Tue, Mar 14, 2017	54.54	55.50	54.32	55.41
6246	NASDAQ	CRUS	Mon, Mar 13, 2017	54.82	55.08	53.86	54.58
6245	NASDAQ	CRUS	Fri, Mar 10, 2017	54.56	55.26	54.32	54.76
6244	NASDAQ	CRUS	Thu, Mar 9, 2017	54.07	54.73	53.82	54.29
6243	NASDAQ	CRUS	Wed, Mar 8, 2017	53.70	54.38	53.61	54.33
6242	NASDAQ	CRUS	Tue, Mar 7, 2017	53.14	54.18	53.07	53.73
6241	NASDAQ	CRUS	Mon, Mar 6, 2017	52.97	53.58	52.64	53.32
6240	NASDAQ	CRUS	Fri, Mar 3, 2017	54.33	54.33	53.27	53.65
6239	NASDAQ	CRUS	Thu, Mar 2, 2017	54.01	54.57	53.77	54.25
6238	NASDAQ	CRUS	Wed, Mar 1, 2017	53.79	54.29	52.00	54.26
6237	NASDAQ	CRUS	Tue, Feb 28, 2017	55.49	55.63	53.98	54.08
6236	NASDAQ	CRUS	Mon, Feb 27, 2017	55.60	55.71	54.80	55.69
6235	NASDAQ	CRUS	Fri, Feb 24, 2017	54.85	56.17	54.46	55.66
6234	NASDAQ	CRUS	Thu, Feb 23, 2017	55.59	55.66	54.68	55.50
6233	NASDAQ	CRUS	Wed, Feb 22, 2017	55.15	55.79	54.96	55.63
6232	NASDAQ	CRUS	Tue, Feb 21, 2017	55.53	55.97	54.96	55.17
6231	NASDAQ	CRUS	Fri, Feb 17, 2017	54.90	55.49	54.60	55.33
6230	NASDAQ	CRUS	Thu, Feb 16, 2017	54.15	54.95	54.15	54.92
6229	NASDAQ	CRUS	Wed, Feb 15, 2017	53.65	54.67	53.50	54.08
6228	NASDAQ	CRUS	Tue, Feb 14, 2017	53.50	53.78	52.81	53.36
6227	NASDAQ	CRUS	Mon, Feb 13, 2017	54.65	54.71	53.17	53.51
6226	NASDAQ	CRUS	Fri, Feb 10, 2017	55.75	55.75	53.71	54.19
6225	NASDAQ	CRUS	Thu, Feb 9, 2017	56.05	56.35	55.26	55.37
6224	NASDAQ	CRUS	Wed, Feb 8, 2017	56.33	56.60	55.54	56.11
6223	NASDAQ	CRUS	Tue, Feb 7, 2017	55.74	56.40	55.20	56.14
6222	NASDAQ	CRUS	Mon, Feb 6, 2017	56.35	56.60	55.12	55.49
6221	NASDAQ	CRUS	Fri, Feb 3, 2017	55.30	56.13	54.92	56.11
6220	NASDAQ	CRUS	Thu, Feb 2, 2017	56.64	57.45	54.35	55.00
6219	NASDAQ	CRUS	Wed, Feb 1, 2017	62.19	64.16	61.64	63.96
6218	NASDAQ	CRUS	Tue, Jan 31, 2017	60.09	60.55	58.80	60.32
6217	NASDAQ	CRUS	Mon, Jan 30, 2017	60.38	60.91	58.67	60.52
6216	NASDAQ	CRUS	Fri, Jan 27, 2017	60.58	60.96	60.20	60.69
6215	NASDAQ	CRUS	Thu, Jan 26, 2017	60.52	60.84	59.64	60.34
6214	NASDAQ	CRUS	Wed, Jan 25, 2017	61.55	61.75	59.87	60.31
6213	NASDAQ	CRUS	Tue, Jan 24, 2017	58.56	62.29	58.56	61.74
6212	NASDAQ	CRUS	Mon, Jan 23, 2017	58.00	58.62	57.81	58.44
6211	NASDAQ	CRUS	Fri, Jan 20, 2017	58.00	59.10	57.90	58.25
6210	NASDAQ	CRUS	Thu, Jan 19, 2017	56.03	56.62	55.37	55.60
6209	NASDAQ	CRUS	Wed, Jan 18, 2017	55.84	56.72	55.67	56.15
6208	NASDAQ	CRUS	Tue, Jan 17, 2017	57.22	57.32	55.47	55.77
6207	NASDAQ	CRUS	Fri, Jan 13, 2017	56.46	57.38	56.21	57.38
6206	NASDAQ	CRUS	Thu, Jan 12, 2017	57.35	57.40	54.57	56.11
6205	NASDAQ	CRUS	Wed, Jan 11, 2017	57.81	58.00	57.10	57.53
6204	NASDAQ	CRUS	Tue, Jan 10, 2017	57.55	58.46	57.52	57.73
6203	NASDAQ	CRUS	Mon, Jan 9, 2017	57.50	58.48	56.70	57.76
6202	NASDAQ	CRUS	Fri, Jan 6, 2017	56.07	57.42	55.24	57.23
6201	NASDAQ	CRUS	Thu, Jan 5, 2017	56.71	57.30	55.72	55.77
6200	NASDAQ	CRUS	Wed, Jan 4, 2017	57.59	57.67	55.82	57.05
6199	NASDAQ	CRUS	Tue, Jan 3, 2017	56.99	57.75	56.57	57.23
6198	NASDAQ	CRUS	Fri, Dec 30, 2016	58.26	58.26	56.32	56.54
6197	NASDAQ	CRUS	Thu, Dec 29, 2016	58.16	58.75	57.28	58.01
6196	NASDAQ	CRUS	Wed, Dec 28, 2016	59.75	60.00	58.09	58.35
6195	NASDAQ	CRUS	Tue, Dec 27, 2016	58.91	59.68	58.63	59.35
6194	NASDAQ	CRUS	Fri, Dec 23, 2016	58.37	59.24	58.24	58.68
6193	NASDAQ	CRUS	Thu, Dec 22, 2016	59.00	59.13	58.06	58.68
6192	NASDAQ	CRUS	Wed, Dec 21, 2016	59.00	59.78	58.57	58.99
6191	NASDAQ	CRUS	Tue, Dec 20, 2016	57.93	58.67	57.80	58.30
6190	NASDAQ	CRUS	Mon, Dec 19, 2016	57.54	58.30	57.38	57.74
6189	NASDAQ	CRUS	Fri, Dec 16, 2016	57.97	58.88	57.08	57.97
6188	NASDAQ	CRUS	Thu, Dec 15, 2016	57.32	58.72	56.65	57.69
6187	NASDAQ	CRUS	Wed, Dec 14, 2016	58.07	58.24	56.85	57.04
6186	NASDAQ	CRUS	Tue, Dec 13, 2016	57.76	58.41	57.53	57.64
6185	NASDAQ	CRUS	Mon, Dec 12, 2016	56.76	57.88	56.50	57.66
6184	NASDAQ	CRUS	Fri, Dec 9, 2016	58.80	58.86	57.05	57.36
6183	NASDAQ	CRUS	Thu, Dec 8, 2016	55.83	58.29	55.50	58.17
6182	NASDAQ	CRUS	Wed, Dec 7, 2016	54.12	55.82	52.81	55.60
6181	NASDAQ	CRUS	Tue, Dec 6, 2016	52.47	54.78	52.47	54.43
6180	NASDAQ	CRUS	Mon, Dec 5, 2016	49.80	51.86	49.76	51.84
6179	NASDAQ	CRUS	Fri, Dec 2, 2016	49.66	51.00	49.62	50.10
6178	NASDAQ	CRUS	Thu, Dec 1, 2016	55.49	55.94	49.05	49.33
6177	NASDAQ	CRUS	Wed, Nov 30, 2016	57.48	57.48	54.98	55.00
6176	NASDAQ	CRUS	Tue, Nov 29, 2016	57.14	57.75	56.50	57.28
6175	NASDAQ	CRUS	Mon, Nov 28, 2016	57.47	58.23	57.15	57.55
6174	NASDAQ	CRUS	Fri, Nov 25, 2016	57.77	58.26	56.65	57.47
6173	NASDAQ	CRUS	Wed, Nov 23, 2016	57.49	57.89	56.42	57.75
6172	NASDAQ	CRUS	Tue, Nov 22, 2016	57.57	57.93	56.83	57.61
6171	NASDAQ	CRUS	Mon, Nov 21, 2016	57.75	59.50	56.73	57.15
6170	NASDAQ	CRUS	Fri, Nov 18, 2016	56.50	57.87	56.20	57.79
6169	NASDAQ	CRUS	Thu, Nov 17, 2016	54.94	56.64	54.73	56.42
6168	NASDAQ	CRUS	Wed, Nov 16, 2016	53.35	54.68	53.18	54.64
6167	NASDAQ	CRUS	Tue, Nov 15, 2016	54.00	54.02	52.01	53.59
6166	NASDAQ	CRUS	Mon, Nov 14, 2016	54.99	55.18	52.94	53.17
6165	NASDAQ	CRUS	Fri, Nov 11, 2016	53.51	55.19	53.49	54.61
6164	NASDAQ	CRUS	Thu, Nov 10, 2016	56.79	57.49	53.44	53.54
6163	NASDAQ	CRUS	Wed, Nov 9, 2016	55.90	56.71	55.02	56.24
6162	NASDAQ	CRUS	Tue, Nov 8, 2016	55.27	56.70	54.94	56.12
6161	NASDAQ	CRUS	Mon, Nov 7, 2016	55.99	56.06	55.19	55.79
6160	NASDAQ	CRUS	Fri, Nov 4, 2016	54.65	55.89	54.31	54.77
6159	NASDAQ	CRUS	Thu, Nov 3, 2016	54.65	55.63	54.16	54.93
6158	NASDAQ	CRUS	Wed, Nov 2, 2016	55.99	56.12	54.64	54.65
6157	NASDAQ	CRUS	Tue, Nov 1, 2016	54.35	56.23	54.25	56.16
6156	NASDAQ	CRUS	Mon, Oct 31, 2016	55.65	55.65	53.85	53.98
6155	NASDAQ	CRUS	Fri, Oct 28, 2016	56.87	57.98	54.93	55.34
6154	NASDAQ	CRUS	Thu, Oct 27, 2016	53.29	53.81	51.53	51.79
6153	NASDAQ	CRUS	Wed, Oct 26, 2016	53.14	53.27	52.14	52.65
6152	NASDAQ	CRUS	Tue, Oct 25, 2016	54.60	55.06	53.65	53.74
6151	NASDAQ	CRUS	Mon, Oct 24, 2016	54.32	55.80	53.60	55.24
6150	NASDAQ	CRUS	Fri, Oct 21, 2016	53.62	54.30	53.07	53.99
6149	NASDAQ	CRUS	Thu, Oct 20, 2016	53.24	54.06	52.69	53.91
6148	NASDAQ	CRUS	Wed, Oct 19, 2016	53.24	53.47	52.20	53.28
6147	NASDAQ	CRUS	Tue, Oct 18, 2016	53.97	54.29	53.33	53.55
6146	NASDAQ	CRUS	Mon, Oct 17, 2016	53.19	53.81	53.11	53.29
6145	NASDAQ	CRUS	Fri, Oct 14, 2016	53.41	54.13	52.68	53.33
6144	NASDAQ	CRUS	Thu, Oct 13, 2016	53.97	53.97	51.82	53.17
6143	NASDAQ	CRUS	Wed, Oct 12, 2016	53.91	54.19	53.12	54.10
6142	NASDAQ	CRUS	Tue, Oct 11, 2016	55.83	56.33	53.44	54.02
6141	NASDAQ	CRUS	Mon, Oct 10, 2016	54.50	56.09	54.50	55.31
6140	NASDAQ	CRUS	Fri, Oct 7, 2016	53.91	54.23	53.33	54.06
6139	NASDAQ	CRUS	Thu, Oct 6, 2016	53.86	54.14	53.00	54.10
6138	NASDAQ	CRUS	Wed, Oct 5, 2016	52.54	53.89	52.50	53.41
6137	NASDAQ	CRUS	Tue, Oct 4, 2016	52.10	52.77	52.06	52.46
6136	NASDAQ	CRUS	Mon, Oct 3, 2016	52.90	53.74	51.71	52.18
6135	NASDAQ	CRUS	Fri, Sep 30, 2016	51.97	53.43	51.63	53.15
6134	NASDAQ	CRUS	Thu, Sep 29, 2016	51.55	52.09	50.74	51.51
6133	NASDAQ	CRUS	Wed, Sep 28, 2016	52.17	52.54	51.37	51.83
6132	NASDAQ	CRUS	Tue, Sep 27, 2016	51.22	52.04	50.77	51.94
6131	NASDAQ	CRUS	Mon, Sep 26, 2016	52.00	52.30	50.90	51.32
6130	NASDAQ	CRUS	Fri, Sep 23, 2016	54.89	55.13	52.38	52.39
6129	NASDAQ	CRUS	Thu, Sep 22, 2016	56.39	56.71	54.95	55.22
6128	NASDAQ	CRUS	Wed, Sep 21, 2016	55.61	56.37	55.23	55.89
6127	NASDAQ	CRUS	Tue, Sep 20, 2016	56.23	58.08	55.80	55.80
6126	NASDAQ	CRUS	Mon, Sep 19, 2016	55.32	56.10	54.56	55.32
6125	NASDAQ	CRUS	Fri, Sep 16, 2016	55.50	55.68	53.26	54.82
6124	NASDAQ	CRUS	Thu, Sep 15, 2016	51.58	55.24	51.22	55.17
6123	NASDAQ	CRUS	Wed, Sep 14, 2016	49.49	51.46	48.91	51.29
6122	NASDAQ	CRUS	Tue, Sep 13, 2016	50.30	50.94	49.04	49.18
6121	NASDAQ	CRUS	Mon, Sep 12, 2016	47.95	49.69	47.01	49.67
6120	NASDAQ	CRUS	Fri, Sep 9, 2016	50.63	51.00	48.35	48.45
6119	NASDAQ	CRUS	Thu, Sep 8, 2016	51.82	51.82	50.22	51.55
6118	NASDAQ	CRUS	Wed, Sep 7, 2016	51.26	52.20	51.26	51.63
6117	NASDAQ	CRUS	Tue, Sep 6, 2016	52.52	52.68	50.84	51.36
6116	NASDAQ	CRUS	Fri, Sep 2, 2016	52.25	53.28	51.53	52.15
6115	NASDAQ	CRUS	Thu, Sep 1, 2016	50.71	51.95	50.67	51.95
6114	NASDAQ	CRUS	Wed, Aug 31, 2016	50.73	51.10	50.16	50.75
6113	NASDAQ	CRUS	Tue, Aug 30, 2016	51.15	51.67	50.71	50.88
6112	NASDAQ	CRUS	Mon, Aug 29, 2016	51.47	51.64	50.89	51.19
6111	NASDAQ	CRUS	Fri, Aug 26, 2016	51.55	51.78	50.92	51.33
6110	NASDAQ	CRUS	Thu, Aug 25, 2016	51.52	51.91	51.29	51.43
6109	NASDAQ	CRUS	Wed, Aug 24, 2016	51.86	52.20	51.47	51.64
6108	NASDAQ	CRUS	Tue, Aug 23, 2016	52.77	52.77	51.69	52.00
6107	NASDAQ	CRUS	Mon, Aug 22, 2016	52.04	52.62	51.61	52.12
6106	NASDAQ	CRUS	Fri, Aug 19, 2016	51.50	52.77	51.50	52.15
6105	NASDAQ	CRUS	Thu, Aug 18, 2016	51.37	51.70	51.06	51.61
6104	NASDAQ	CRUS	Wed, Aug 17, 2016	51.31	51.59	51.01	51.42
6103	NASDAQ	CRUS	Tue, Aug 16, 2016	51.76	52.05	51.22	51.48
6102	NASDAQ	CRUS	Mon, Aug 15, 2016	51.25	52.30	51.00	51.89
6101	NASDAQ	CRUS	Fri, Aug 12, 2016	50.98	51.25	50.70	51.18
6100	NASDAQ	CRUS	Thu, Aug 11, 2016	51.00	51.24	50.15	50.90
6099	NASDAQ	CRUS	Wed, Aug 10, 2016	50.72	51.06	49.97	50.75
6098	NASDAQ	CRUS	Tue, Aug 9, 2016	51.03	51.17	50.51	50.95
6097	NASDAQ	CRUS	Mon, Aug 8, 2016	50.83	51.72	50.58	50.91
6096	NASDAQ	CRUS	Fri, Aug 5, 2016	49.24	50.48	49.15	50.46
6095	NASDAQ	CRUS	Thu, Aug 4, 2016	48.40	49.25	48.30	49.01
6094	NASDAQ	CRUS	Wed, Aug 3, 2016	48.55	49.04	48.03	48.30
6093	NASDAQ	CRUS	Tue, Aug 2, 2016	49.22	49.30	48.09	48.57
6092	NASDAQ	CRUS	Mon, Aug 1, 2016	48.50	49.54	47.84	49.46
6091	NASDAQ	CRUS	Fri, Jul 29, 2016	49.55	49.68	47.86	48.59
6090	NASDAQ	CRUS	Thu, Jul 28, 2016	46.33	50.00	46.00	49.82
6089	NASDAQ	CRUS	Wed, Jul 27, 2016	42.05	42.88	41.12	41.77
6088	NASDAQ	CRUS	Tue, Jul 26, 2016	40.62	41.77	40.59	40.75
6087	NASDAQ	CRUS	Mon, Jul 25, 2016	40.25	40.40	39.92	40.18
6086	NASDAQ	CRUS	Fri, Jul 22, 2016	39.94	40.54	39.26	40.21
6085	NASDAQ	CRUS	Thu, Jul 21, 2016	40.30	40.76	39.93	40.20
6084	NASDAQ	CRUS	Wed, Jul 20, 2016	40.50	40.70	40.16	40.42
6083	NASDAQ	CRUS	Tue, Jul 19, 2016	40.33	40.85	40.11	40.45
6082	NASDAQ	CRUS	Mon, Jul 18, 2016	40.48	41.21	40.09	40.36
6081	NASDAQ	CRUS	Fri, Jul 15, 2016	40.02	40.48	39.86	40.16
6080	NASDAQ	CRUS	Thu, Jul 14, 2016	39.86	40.62	39.55	40.47
6079	NASDAQ	CRUS	Wed, Jul 13, 2016	39.67	40.01	39.26	39.34
6078	NASDAQ	CRUS	Tue, Jul 12, 2016	39.18	39.45	38.91	39.34
6077	NASDAQ	CRUS	Mon, Jul 11, 2016	38.64	39.25	38.43	38.56
6076	NASDAQ	CRUS	Fri, Jul 8, 2016	37.46	41.04	37.15	38.21
6075	NASDAQ	CRUS	Thu, Jul 7, 2016	35.83	37.05	35.83	36.96
6074	NASDAQ	CRUS	Wed, Jul 6, 2016	35.31	35.88	35.01	35.61
6073	NASDAQ	CRUS	Tue, Jul 5, 2016	36.45	36.64	34.82	35.76
6072	NASDAQ	CRUS	Fri, Jul 1, 2016	38.42	38.64	37.83	38.04
6071	NASDAQ	CRUS	Thu, Jun 30, 2016	37.99	38.87	37.96	38.79
6070	NASDAQ	CRUS	Wed, Jun 29, 2016	38.17	38.99	37.36	37.90
6069	NASDAQ	CRUS	Tue, Jun 28, 2016	37.25	38.16	37.05	37.82
6068	NASDAQ	CRUS	Mon, Jun 27, 2016	37.14	37.71	36.23	36.39
6067	NASDAQ	CRUS	Fri, Jun 24, 2016	39.16	39.94	37.64	37.77
6066	NASDAQ	CRUS	Thu, Jun 23, 2016	40.02	40.98	39.84	40.98
6065	NASDAQ	CRUS	Wed, Jun 22, 2016	39.93	40.35	39.34	39.49
6064	NASDAQ	CRUS	Tue, Jun 21, 2016	39.07	40.25	39.07	39.74
6063	NASDAQ	CRUS	Mon, Jun 20, 2016	37.85	39.14	37.83	38.34
6062	NASDAQ	CRUS	Fri, Jun 17, 2016	37.50	37.82	36.69	37.48
6061	NASDAQ	CRUS	Thu, Jun 16, 2016	36.82	37.60	36.46	37.57
6060	NASDAQ	CRUS	Wed, Jun 15, 2016	37.51	37.69	37.19	37.36
6059	NASDAQ	CRUS	Tue, Jun 14, 2016	36.80	37.60	36.54	37.32
6058	NASDAQ	CRUS	Mon, Jun 13, 2016	36.75	37.40	36.67	36.79
6057	NASDAQ	CRUS	Fri, Jun 10, 2016	36.65	37.34	36.65	37.15
6056	NASDAQ	CRUS	Thu, Jun 9, 2016	37.15	38.14	36.70	37.87
6055	NASDAQ	CRUS	Wed, Jun 8, 2016	37.09	37.45	36.82	37.31
6054	NASDAQ	CRUS	Tue, Jun 7, 2016	36.50	37.10	36.40	36.99
6053	NASDAQ	CRUS	Mon, Jun 6, 2016	37.22	37.22	36.18	36.49
6052	NASDAQ	CRUS	Fri, Jun 3, 2016	36.52	36.62	35.88	36.01
6051	NASDAQ	CRUS	Thu, Jun 2, 2016	36.14	36.45	35.18	36.15
6050	NASDAQ	CRUS	Wed, Jun 1, 2016	36.02	36.37	35.71	36.33
6049	NASDAQ	CRUS	Tue, May 31, 2016	36.01	36.06	35.37	36.00
6048	NASDAQ	CRUS	Fri, May 27, 2016	36.45	36.46	35.47	35.74
6047	NASDAQ	CRUS	Thu, May 26, 2016	35.99	36.90	35.84	36.51
6046	NASDAQ	CRUS	Wed, May 25, 2016	36.23	36.26	35.58	35.99
6045	NASDAQ	CRUS	Tue, May 24, 2016	34.60	36.04	34.60	35.90
6044	NASDAQ	CRUS	Mon, May 23, 2016	34.00	34.82	33.85	34.25
6043	NASDAQ	CRUS	Fri, May 20, 2016	33.05	33.41	32.93	33.31
6042	NASDAQ	CRUS	Thu, May 19, 2016	33.34	33.90	32.73	32.76
6041	NASDAQ	CRUS	Wed, May 18, 2016	31.97	33.69	31.79	33.58
6040	NASDAQ	CRUS	Tue, May 17, 2016	32.00	32.47	31.89	32.06
6039	NASDAQ	CRUS	Mon, May 16, 2016	31.70	32.43	31.39	32.03
6038	NASDAQ	CRUS	Fri, May 13, 2016	31.40	32.04	31.31	31.36
6037	NASDAQ	CRUS	Thu, May 12, 2016	32.96	33.34	31.00	31.37
6036	NASDAQ	CRUS	Wed, May 11, 2016	33.05	33.50	32.81	32.82
6035	NASDAQ	CRUS	Tue, May 10, 2016	33.08	33.53	32.75	33.42
6034	NASDAQ	CRUS	Mon, May 9, 2016	31.72	33.25	31.70	32.93
6033	NASDAQ	CRUS	Fri, May 6, 2016	33.32	33.84	32.30	32.99
6032	NASDAQ	CRUS	Thu, May 5, 2016	34.39	34.77	33.42	33.55
6031	NASDAQ	CRUS	Wed, May 4, 2016	35.66	36.35	35.27	35.33
6030	NASDAQ	CRUS	Tue, May 3, 2016	36.28	36.32	35.72	35.84
6029	NASDAQ	CRUS	Mon, May 2, 2016	36.12	36.59	35.74	36.32
6028	NASDAQ	CRUS	Fri, Apr 29, 2016	36.24	36.70	35.62	36.10
6027	NASDAQ	CRUS	Thu, Apr 28, 2016	37.41	37.98	36.16	36.43
6026	NASDAQ	CRUS	Wed, Apr 27, 2016	33.13	38.48	33.08	38.11
6025	NASDAQ	CRUS	Tue, Apr 26, 2016	34.16	34.92	33.29	33.91
6024	NASDAQ	CRUS	Mon, Apr 25, 2016	34.10	34.71	33.87	33.91
6023	NASDAQ	CRUS	Fri, Apr 22, 2016	33.80	34.38	33.36	34.20
6022	NASDAQ	CRUS	Thu, Apr 21, 2016	35.36	35.60	33.99	34.22
6021	NASDAQ	CRUS	Wed, Apr 20, 2016	35.35	35.75	34.91	35.28
6020	NASDAQ	CRUS	Tue, Apr 19, 2016	36.07	36.07	35.06	35.38
6019	NASDAQ	CRUS	Mon, Apr 18, 2016	36.09	36.47	35.61	36.05
6018	NASDAQ	CRUS	Fri, Apr 15, 2016	36.46	37.22	36.09	36.45
6017	NASDAQ	CRUS	Thu, Apr 14, 2016	36.53	36.74	35.68	36.61
6016	NASDAQ	CRUS	Wed, Apr 13, 2016	35.91	37.00	35.91	36.95
6015	NASDAQ	CRUS	Tue, Apr 12, 2016	35.54	35.91	34.75	35.64
6014	NASDAQ	CRUS	Mon, Apr 11, 2016	35.57	36.04	35.41	35.46
6013	NASDAQ	CRUS	Fri, Apr 8, 2016	36.41	36.71	35.22	35.49
6012	NASDAQ	CRUS	Thu, Apr 7, 2016	36.44	36.78	35.84	36.10
6011	NASDAQ	CRUS	Wed, Apr 6, 2016	36.04	36.71	35.60	36.58
6010	NASDAQ	CRUS	Tue, Apr 5, 2016	36.80	36.80	36.80	36.18
6009	NASDAQ	CRUS	Mon, Apr 4, 2016	37.15	37.42	36.48	36.80
6008	NASDAQ	CRUS	Fri, Apr 1, 2016	36.12	37.39	36.12	37.16
6007	NASDAQ	CRUS	Thu, Mar 31, 2016	36.23	36.68	36.18	36.33
6006	NASDAQ	CRUS	Wed, Mar 30, 2016	35.90	36.79	35.90	36.33
6005	NASDAQ	CRUS	Tue, Mar 29, 2016	34.35	35.76	34.11	34.58
6004	NASDAQ	CRUS	Mon, Mar 28, 2016	34.71	34.79	34.32	34.61
6003	NASDAQ	CRUS	Thu, Mar 24, 2016	34.58	34.58	34.58	34.47
6002	NASDAQ	CRUS	Wed, Mar 23, 2016	35.09	35.28	34.52	34.58
6001	NASDAQ	CRUS	Tue, Mar 22, 2016	35.29	35.58	34.33	35.06
6000	NASDAQ	CRUS	Mon, Mar 21, 2016	35.84	35.96	35.36	35.55
5999	NASDAQ	CRUS	Fri, Mar 18, 2016	35.53	36.03	35.20	35.90
5998	NASDAQ	CRUS	Thu, Mar 17, 2016	34.98	35.48	34.46	35.35
5997	NASDAQ	CRUS	Wed, Mar 16, 2016	34.80	35.38	34.61	35.25
5996	NASDAQ	CRUS	Tue, Mar 15, 2016	34.80	34.80	34.80	34.98
5995	NASDAQ	CRUS	Mon, Mar 14, 2016	35.23	35.29	34.54	34.80
5994	NASDAQ	CRUS	Fri, Mar 11, 2016	34.13	34.98	33.84	34.93
5993	NASDAQ	CRUS	Thu, Mar 10, 2016	34.15	34.45	33.53	33.78
5992	NASDAQ	CRUS	Wed, Mar 9, 2016	34.36	34.36	34.36	33.99
5991	NASDAQ	CRUS	Tue, Mar 8, 2016	35.74	35.89	34.29	36.10
5990	NASDAQ	CRUS	Mon, Mar 7, 2016	36.14	36.42	35.67	36.10
5989	NASDAQ	CRUS	Fri, Mar 4, 2016	36.15	36.15	36.15	36.35
5988	NASDAQ	CRUS	Thu, Mar 3, 2016	36.22	36.22	36.22	36.15
5987	NASDAQ	CRUS	Wed, Mar 2, 2016	35.85	36.25	35.69	36.22
5986	NASDAQ	CRUS	Tue, Mar 1, 2016	35.23	35.23	35.23	35.96
5985	NASDAQ	CRUS	Mon, Feb 29, 2016	35.23	35.83	35.09	35.23
5984	NASDAQ	CRUS	Fri, Feb 26, 2016	34.92	35.00	34.92	35.12
5983	NASDAQ	CRUS	Thu, Feb 25, 2016	34.47	34.95	34.10	34.92
5982	NASDAQ	CRUS	Wed, Feb 24, 2016	33.52	34.64	33.15	34.49
5981	NASDAQ	CRUS	Tue, Feb 23, 2016	34.29	34.54	33.67	33.72
5980	NASDAQ	CRUS	Mon, Feb 22, 2016	33.76	35.00	33.50	34.49
5979	NASDAQ	CRUS	Fri, Feb 19, 2016	32.47	33.28	32.00	33.17
5978	NASDAQ	CRUS	Thu, Feb 18, 2016	32.66	32.93	32.39	32.55
5977	NASDAQ	CRUS	Wed, Feb 17, 2016	32.59	33.18	32.18	32.51
5976	NASDAQ	CRUS	Tue, Feb 16, 2016	32.65	33.00	32.32	32.54
5975	NASDAQ	CRUS	Fri, Feb 12, 2016	31.72	32.46	30.52	32.05
5974	NASDAQ	CRUS	Thu, Feb 11, 2016	31.53	32.26	31.41	31.88
5973	NASDAQ	CRUS	Wed, Feb 10, 2016	32.58	33.11	32.11	32.15
5972	NASDAQ	CRUS	Tue, Feb 9, 2016	31.62	33.56	31.31	32.23
5971	NASDAQ	CRUS	Mon, Feb 8, 2016	32.12	32.34	31.01	31.87
5970	NASDAQ	CRUS	Fri, Feb 5, 2016	34.02	34.15	32.21	32.57
5969	NASDAQ	CRUS	Thu, Feb 4, 2016	33.48	34.14	32.92	34.04
5968	NASDAQ	CRUS	Wed, Feb 3, 2016	34.58	34.59	33.10	33.64
5967	NASDAQ	CRUS	Tue, Feb 2, 2016	34.32	34.70	33.58	34.03
5966	NASDAQ	CRUS	Mon, Feb 1, 2016	34.36	35.30	33.85	34.87
5965	NASDAQ	CRUS	Fri, Jan 29, 2016	32.58	34.95	32.43	34.72
5964	NASDAQ	CRUS	Thu, Jan 28, 2016	30.37	32.87	29.69	32.54
5963	NASDAQ	CRUS	Wed, Jan 27, 2016	27.52	28.91	27.23	27.96
5962	NASDAQ	CRUS	Tue, Jan 26, 2016	28.26	28.48	27.83	28.07
5961	NASDAQ	CRUS	Mon, Jan 25, 2016	28.76	28.83	27.92	28.09
5960	NASDAQ	CRUS	Fri, Jan 22, 2016	27.44	29.00	26.98	28.99
5959	NASDAQ	CRUS	Thu, Jan 21, 2016	27.44	27.49	26.56	26.95
5958	NASDAQ	CRUS	Wed, Jan 20, 2016	25.76	27.71	25.71	27.41
5957	NASDAQ	CRUS	Tue, Jan 19, 2016	27.26	27.32	25.71	26.22
5956	NASDAQ	CRUS	Fri, Jan 15, 2016	26.65	27.18	26.00	26.94
5955	NASDAQ	CRUS	Thu, Jan 14, 2016	25.71	27.79	25.09	27.47
5954	NASDAQ	CRUS	Wed, Jan 13, 2016	26.40	27.14	25.67	25.76
5953	NASDAQ	CRUS	Tue, Jan 12, 2016	27.12	27.64	26.02	26.41
5952	NASDAQ	CRUS	Mon, Jan 11, 2016	27.90	28.36	26.43	26.86
5951	NASDAQ	CRUS	Fri, Jan 8, 2016	27.51	29.45	27.32	27.80
5950	NASDAQ	CRUS	Thu, Jan 7, 2016	26.10	27.15	25.65	26.80
5949	NASDAQ	CRUS	Wed, Jan 6, 2016	27.07	27.92	26.73	26.80
5948	NASDAQ	CRUS	Tue, Jan 5, 2016	29.48	29.54	27.32	27.56
5947	NASDAQ	CRUS	Mon, Jan 4, 2016	29.35	29.45	28.31	29.30
5946	NASDAQ	CRUS	Thu, Dec 31, 2015	30.58	30.88	29.52	29.53
5945	NASDAQ	CRUS	Wed, Dec 30, 2015	31.25	31.36	30.65	30.69
5944	NASDAQ	CRUS	Tue, Dec 29, 2015	31.68	31.70	30.79	31.18
5943	NASDAQ	CRUS	Mon, Dec 28, 2015	31.73	31.94	31.00	31.48
5942	NASDAQ	CRUS	Thu, Dec 24, 2015	31.26	32.20	31.19	31.80
5941	NASDAQ	CRUS	Wed, Dec 23, 2015	31.12	31.50	30.90	31.28
5940	NASDAQ	CRUS	Tue, Dec 22, 2015	31.50	31.59	30.50	31.16
5939	NASDAQ	CRUS	Mon, Dec 21, 2015	30.91	31.68	30.70	31.54
5938	NASDAQ	CRUS	Fri, Dec 18, 2015	30.50	30.85	30.31	30.55
5937	NASDAQ	CRUS	Thu, Dec 17, 2015	30.93	31.75	30.62	30.80
5936	NASDAQ	CRUS	Wed, Dec 16, 2015	31.29	31.67	29.78	30.62
5935	NASDAQ	CRUS	Tue, Dec 15, 2015	32.32	32.86	30.75	31.03
5934	NASDAQ	CRUS	Mon, Dec 14, 2015	32.66	33.31	32.32	32.74
5933	NASDAQ	CRUS	Fri, Dec 11, 2015	33.94	34.75	32.84	33.11
5932	NASDAQ	CRUS	Thu, Dec 10, 2015	34.44	34.78	34.10	34.75
5931	NASDAQ	CRUS	Wed, Dec 9, 2015	35.17	35.63	34.20	34.61
5930	NASDAQ	CRUS	Tue, Dec 8, 2015	34.40	35.44	34.02	35.21
5929	NASDAQ	CRUS	Mon, Dec 7, 2015	35.32	36.03	34.78	34.92
5928	NASDAQ	CRUS	Fri, Dec 4, 2015	34.19	35.49	32.77	35.47
5927	NASDAQ	CRUS	Thu, Dec 3, 2015	34.49	34.83	33.94	34.33
5926	NASDAQ	CRUS	Wed, Dec 2, 2015	32.87	34.50	32.65	34.24
5925	NASDAQ	CRUS	Tue, Dec 1, 2015	33.19	33.24	32.12	32.99
5924	NASDAQ	CRUS	Mon, Nov 30, 2015	30.60	33.14	30.58	33.06
5923	NASDAQ	CRUS	Fri, Nov 27, 2015	29.63	30.49	29.54	30.34
5922	NASDAQ	CRUS	Wed, Nov 25, 2015	29.28	29.76	28.84	29.68
5921	NASDAQ	CRUS	Tue, Nov 24, 2015	28.70	29.76	28.39	29.46
5920	NASDAQ	CRUS	Mon, Nov 23, 2015	28.93	29.08	28.29	28.96
5919	NASDAQ	CRUS	Fri, Nov 20, 2015	28.85	28.99	28.50	28.76
5918	NASDAQ	CRUS	Thu, Nov 19, 2015	29.80	29.89	28.68	28.77
5917	NASDAQ	CRUS	Wed, Nov 18, 2015	29.10	29.85	28.76	29.78
5916	NASDAQ	CRUS	Tue, Nov 17, 2015	28.79	29.55	28.43	28.93
5915	NASDAQ	CRUS	Mon, Nov 16, 2015	28.67	29.17	28.21	28.77
5914	NASDAQ	CRUS	Fri, Nov 13, 2015	28.31	29.69	28.28	28.92
5913	NASDAQ	CRUS	Thu, Nov 12, 2015	29.48	29.86	28.11	28.32
5912	NASDAQ	CRUS	Wed, Nov 11, 2015	29.51	30.18	29.07	29.54
5911	NASDAQ	CRUS	Tue, Nov 10, 2015	30.81	31.00	29.06	29.43
5910	NASDAQ	CRUS	Mon, Nov 9, 2015	32.12	32.22	31.11	32.21
5909	NASDAQ	CRUS	Fri, Nov 6, 2015	31.90	32.44	31.69	32.17
5908	NASDAQ	CRUS	Thu, Nov 5, 2015	31.51	31.84	31.14	31.81
5907	NASDAQ	CRUS	Wed, Nov 4, 2015	31.55	31.78	30.54	31.25
5906	NASDAQ	CRUS	Tue, Nov 3, 2015	31.50	31.80	31.20	31.37
5905	NASDAQ	CRUS	Mon, Nov 2, 2015	31.05	31.93	30.92	31.70
5904	NASDAQ	CRUS	Fri, Oct 30, 2015	30.45	30.91	30.18	30.83
5903	NASDAQ	CRUS	Thu, Oct 29, 2015	31.65	31.65	29.15	30.33
5902	NASDAQ	CRUS	Wed, Oct 28, 2015	30.26	32.10	29.87	31.62
5901	NASDAQ	CRUS	Tue, Oct 27, 2015	29.31	29.78	28.93	29.37
5900	NASDAQ	CRUS	Mon, Oct 26, 2015	32.99	33.00	28.90	29.02
5899	NASDAQ	CRUS	Fri, Oct 23, 2015	32.67	33.80	32.39	33.74
5898	NASDAQ	CRUS	Thu, Oct 22, 2015	32.21	32.90	32.03	32.44
5897	NASDAQ	CRUS	Wed, Oct 21, 2015	31.02	33.50	30.86	32.89
5896	NASDAQ	CRUS	Tue, Oct 20, 2015	30.15	30.87	29.75	30.73
5895	NASDAQ	CRUS	Mon, Oct 19, 2015	29.81	30.47	29.67	30.27
5894	NASDAQ	CRUS	Fri, Oct 16, 2015	30.53	31.27	29.81	30.00
5893	NASDAQ	CRUS	Thu, Oct 15, 2015	30.02	30.80	29.00	30.59
5892	NASDAQ	CRUS	Wed, Oct 14, 2015	29.03	30.06	28.90	29.88
5891	NASDAQ	CRUS	Tue, Oct 13, 2015	28.99	29.46	28.86	29.00
5890	NASDAQ	CRUS	Mon, Oct 12, 2015	29.00	29.36	28.88	29.17
5889	NASDAQ	CRUS	Fri, Oct 9, 2015	29.25	30.02	28.78	28.84
5888	NASDAQ	CRUS	Thu, Oct 8, 2015	29.99	30.07	28.61	29.26
5887	NASDAQ	CRUS	Wed, Oct 7, 2015	30.30	30.84	29.55	30.13
5886	NASDAQ	CRUS	Tue, Oct 6, 2015	30.41	30.87	29.50	30.13
5885	NASDAQ	CRUS	Mon, Oct 5, 2015	32.09	32.10	30.37	30.44
5884	NASDAQ	CRUS	Fri, Oct 2, 2015	30.62	31.90	30.11	31.88
5883	NASDAQ	CRUS	Thu, Oct 1, 2015	30.83	31.35	30.18	30.92
5882	NASDAQ	CRUS	Wed, Sep 30, 2015	30.82	31.64	30.40	31.51
5881	NASDAQ	CRUS	Tue, Sep 29, 2015	30.60	30.75	29.74	30.45
5880	NASDAQ	CRUS	Mon, Sep 28, 2015	30.97	31.60	30.33	30.64
5879	NASDAQ	CRUS	Fri, Sep 25, 2015	28.12	31.85	28.03	31.03
5878	NASDAQ	CRUS	Thu, Sep 24, 2015	26.47	27.13	25.24	27.13
5877	NASDAQ	CRUS	Wed, Sep 23, 2015	27.19	27.46	26.42	26.76
5876	NASDAQ	CRUS	Tue, Sep 22, 2015	28.45	28.80	27.07	27.10
5875	NASDAQ	CRUS	Mon, Sep 21, 2015	29.48	29.54	28.84	28.93
5874	NASDAQ	CRUS	Fri, Sep 18, 2015	29.48	30.06	29.11	29.22
5873	NASDAQ	CRUS	Thu, Sep 17, 2015	30.18	30.56	29.94	30.01
5872	NASDAQ	CRUS	Wed, Sep 16, 2015	30.55	30.72	30.12	30.36
5871	NASDAQ	CRUS	Tue, Sep 15, 2015	30.65	30.76	30.13	30.54
5870	NASDAQ	CRUS	Mon, Sep 14, 2015	30.58	31.16	30.29	30.49
5869	NASDAQ	CRUS	Fri, Sep 11, 2015	29.39	30.35	29.32	30.25
5868	NASDAQ	CRUS	Thu, Sep 10, 2015	30.32	30.90	29.89	30.01
5867	NASDAQ	CRUS	Wed, Sep 9, 2015	31.04	31.70	30.36	30.42
5866	NASDAQ	CRUS	Tue, Sep 8, 2015	30.10	30.87	29.70	30.74
5865	NASDAQ	CRUS	Fri, Sep 4, 2015	29.84	30.19	29.22	29.37
5864	NASDAQ	CRUS	Thu, Sep 3, 2015	29.73	30.59	29.46	30.30
5863	NASDAQ	CRUS	Wed, Sep 2, 2015	29.43	29.65	28.81	29.44
5862	NASDAQ	CRUS	Tue, Sep 1, 2015	29.41	30.09	28.84	28.99
5861	NASDAQ	CRUS	Mon, Aug 31, 2015	30.21	30.49	29.58	30.16
5860	NASDAQ	CRUS	Fri, Aug 28, 2015	30.00	30.36	29.55	30.21
5859	NASDAQ	CRUS	Thu, Aug 27, 2015	29.15	30.43	28.94	30.14
5858	NASDAQ	CRUS	Wed, Aug 26, 2015	27.88	28.62	27.15	28.60
5857	NASDAQ	CRUS	Tue, Aug 25, 2015	28.75	28.78	27.02	27.03
5856	NASDAQ	CRUS	Mon, Aug 24, 2015	25.01	28.80	24.57	27.28
5855	NASDAQ	CRUS	Fri, Aug 21, 2015	27.48	28.17	27.23	27.46
5854	NASDAQ	CRUS	Thu, Aug 20, 2015	28.73	29.28	27.89	28.00
5853	NASDAQ	CRUS	Wed, Aug 19, 2015	29.02	29.44	28.55	28.95
5852	NASDAQ	CRUS	Tue, Aug 18, 2015	29.63	29.70	28.97	29.03
5851	NASDAQ	CRUS	Mon, Aug 17, 2015	29.18	29.74	29.03	29.63
5850	NASDAQ	CRUS	Fri, Aug 14, 2015	29.25	29.55	29.05	29.35
5849	NASDAQ	CRUS	Thu, Aug 13, 2015	29.78	30.11	29.18	29.42
5848	NASDAQ	CRUS	Wed, Aug 12, 2015	28.90	29.98	28.06	29.61
5847	NASDAQ	CRUS	Tue, Aug 11, 2015	30.15	30.78	29.10	29.33
5846	NASDAQ	CRUS	Mon, Aug 10, 2015	29.63	31.17	29.63	30.70
5845	NASDAQ	CRUS	Fri, Aug 7, 2015	29.46	29.86	28.84	29.60
5844	NASDAQ	CRUS	Thu, Aug 6, 2015	30.05	30.35	28.44	29.53
5843	NASDAQ	CRUS	Wed, Aug 5, 2015	29.43	30.68	29.07	29.98
5842	NASDAQ	CRUS	Tue, Aug 4, 2015	31.12	31.32	29.37	29.41
5841	NASDAQ	CRUS	Mon, Aug 3, 2015	32.94	33.01	31.26	31.43
5840	NASDAQ	CRUS	Fri, Jul 31, 2015	33.50	33.68	32.80	33.01
5839	NASDAQ	CRUS	Thu, Jul 30, 2015	33.13	33.61	32.92	33.41
5838	NASDAQ	CRUS	Wed, Jul 29, 2015	34.10	34.31	32.97	33.38
5837	NASDAQ	CRUS	Tue, Jul 28, 2015	33.12	34.40	32.94	34.22
5836	NASDAQ	CRUS	Mon, Jul 27, 2015	34.16	34.43	32.87	32.90
5835	NASDAQ	CRUS	Fri, Jul 24, 2015	35.82	35.82	33.97	34.21
5834	NASDAQ	CRUS	Thu, Jul 23, 2015	34.33	37.60	33.96	35.73
5833	NASDAQ	CRUS	Wed, Jul 22, 2015	29.99	31.36	29.07	30.71
5832	NASDAQ	CRUS	Tue, Jul 21, 2015	32.17	32.78	32.00	32.31
5831	NASDAQ	CRUS	Mon, Jul 20, 2015	32.65	33.07	32.35	32.46
5830	NASDAQ	CRUS	Fri, Jul 17, 2015	32.67	32.82	32.37	32.53
5829	NASDAQ	CRUS	Thu, Jul 16, 2015	32.71	33.11	32.21	32.66
5828	NASDAQ	CRUS	Wed, Jul 15, 2015	32.53	33.26	32.13	32.44
5827	NASDAQ	CRUS	Tue, Jul 14, 2015	32.35	32.45	31.88	32.27
5826	NASDAQ	CRUS	Mon, Jul 13, 2015	31.52	32.34	31.21	32.10
5825	NASDAQ	CRUS	Fri, Jul 10, 2015	31.52	32.06	31.11	31.34
5824	NASDAQ	CRUS	Thu, Jul 9, 2015	32.65	32.83	30.53	30.74
5823	NASDAQ	CRUS	Wed, Jul 8, 2015	32.34	32.61	31.46	32.04
5822	NASDAQ	CRUS	Tue, Jul 7, 2015	32.80	32.96	31.53	32.85
5821	NASDAQ	CRUS	Mon, Jul 6, 2015	33.33	33.57	32.43	32.73
5820	NASDAQ	CRUS	Thu, Jul 2, 2015	33.74	34.17	33.45	33.66
5819	NASDAQ	CRUS	Wed, Jul 1, 2015	34.28	34.52	33.52	33.69
5818	NASDAQ	CRUS	Tue, Jun 30, 2015	33.52	34.59	33.21	34.03
5817	NASDAQ	CRUS	Mon, Jun 29, 2015	33.79	34.29	32.69	33.10
5816	NASDAQ	CRUS	Fri, Jun 26, 2015	35.43	35.53	34.16	34.44
5815	NASDAQ	CRUS	Thu, Jun 25, 2015	35.54	35.92	35.48	35.57
5814	NASDAQ	CRUS	Wed, Jun 24, 2015	35.82	36.04	35.17	35.33
5813	NASDAQ	CRUS	Tue, Jun 23, 2015	35.56	36.17	35.52	36.07
5812	NASDAQ	CRUS	Mon, Jun 22, 2015	35.63	35.78	35.14	35.43
5811	NASDAQ	CRUS	Fri, Jun 19, 2015	35.80	35.87	35.32	35.40
5810	NASDAQ	CRUS	Thu, Jun 18, 2015	36.15	36.45	35.72	35.73
5809	NASDAQ	CRUS	Wed, Jun 17, 2015	35.72	36.32	35.52	36.16
5808	NASDAQ	CRUS	Tue, Jun 16, 2015	35.58	35.77	35.05	35.57
5807	NASDAQ	CRUS	Mon, Jun 15, 2015	34.82	35.81	34.67	35.72
5806	NASDAQ	CRUS	Fri, Jun 12, 2015	34.68	35.43	34.51	35.07
5805	NASDAQ	CRUS	Thu, Jun 11, 2015	35.95	36.13	35.27	35.77
5804	NASDAQ	CRUS	Wed, Jun 10, 2015	35.36	36.34	35.36	36.18
5803	NASDAQ	CRUS	Tue, Jun 9, 2015	34.97	35.22	34.19	35.06
5802	NASDAQ	CRUS	Mon, Jun 8, 2015	35.55	35.76	34.71	34.92
5801	NASDAQ	CRUS	Fri, Jun 5, 2015	36.94	36.96	35.43	35.67
5800	NASDAQ	CRUS	Thu, Jun 4, 2015	37.15	37.50	36.81	37.11
5799	NASDAQ	CRUS	Wed, Jun 3, 2015	36.72	37.41	36.65	37.23
5798	NASDAQ	CRUS	Tue, Jun 2, 2015	37.48	37.52	36.81	37.08
5797	NASDAQ	CRUS	Mon, Jun 1, 2015	37.97	38.12	37.19	37.66
5796	NASDAQ	CRUS	Fri, May 29, 2015	37.81	38.00	37.14	37.75
5795	NASDAQ	CRUS	Thu, May 28, 2015	37.78	37.99	37.25	37.80
5794	NASDAQ	CRUS	Wed, May 27, 2015	35.96	37.90	35.95	37.85
5793	NASDAQ	CRUS	Tue, May 26, 2015	38.14	38.20	35.76	35.97
5792	NASDAQ	CRUS	Fri, May 22, 2015	36.80	38.15	36.66	38.14
5791	NASDAQ	CRUS	Thu, May 21, 2015	36.72	37.09	36.50	36.80
5790	NASDAQ	CRUS	Wed, May 20, 2015	37.01	37.19	36.57	36.62
5789	NASDAQ	CRUS	Tue, May 19, 2015	36.56	37.49	36.56	37.00
5788	NASDAQ	CRUS	Mon, May 18, 2015	35.81	36.70	35.65	36.66
5787	NASDAQ	CRUS	Fri, May 15, 2015	36.08	36.19	35.69	35.79
5786	NASDAQ	CRUS	Thu, May 14, 2015	35.99	36.13	35.73	35.95
5785	NASDAQ	CRUS	Wed, May 13, 2015	36.26	36.46	35.79	35.87
5784	NASDAQ	CRUS	Tue, May 12, 2015	36.09	36.34	35.66	36.15
5783	NASDAQ	CRUS	Mon, May 11, 2015	36.37	36.69	36.14	36.27
5782	NASDAQ	CRUS	Fri, May 8, 2015	36.13	36.89	36.00	36.36
5781	NASDAQ	CRUS	Thu, May 7, 2015	34.92	36.11	34.81	35.89
5780	NASDAQ	CRUS	Wed, May 6, 2015	34.96	35.21	34.51	34.88
5779	NASDAQ	CRUS	Tue, May 5, 2015	35.56	35.68	34.60	34.81
5778	NASDAQ	CRUS	Mon, May 4, 2015	35.80	36.18	35.41	35.75
5777	NASDAQ	CRUS	Fri, May 1, 2015	33.85	35.87	33.82	35.80
5776	NASDAQ	CRUS	Thu, Apr 30, 2015	34.95	35.10	33.53	33.78
5775	NASDAQ	CRUS	Wed, Apr 29, 2015	33.73	35.04	32.57	34.97
5774	NASDAQ	CRUS	Tue, Apr 28, 2015	33.86	35.20	32.91	35.13
5773	NASDAQ	CRUS	Mon, Apr 27, 2015	33.76	34.33	33.49	33.55
5772	NASDAQ	CRUS	Fri, Apr 24, 2015	34.46	34.46	33.52	33.77
5771	NASDAQ	CRUS	Thu, Apr 23, 2015	33.94	34.69	33.41	34.36
5770	NASDAQ	CRUS	Wed, Apr 22, 2015	34.28	34.37	33.33	33.97
5769	NASDAQ	CRUS	Tue, Apr 21, 2015	34.61	34.71	34.08	34.19
5768	NASDAQ	CRUS	Mon, Apr 20, 2015	33.43	34.85	33.43	34.40
5767	NASDAQ	CRUS	Fri, Apr 17, 2015	33.63	33.72	33.22	33.30
5766	NASDAQ	CRUS	Thu, Apr 16, 2015	33.59	34.11	33.55	33.86
5765	NASDAQ	CRUS	Wed, Apr 15, 2015	33.90	33.91	33.46	33.79
5764	NASDAQ	CRUS	Tue, Apr 14, 2015	33.78	33.86	33.18	33.67
5763	NASDAQ	CRUS	Mon, Apr 13, 2015	33.90	34.21	33.50	33.56
5762	NASDAQ	CRUS	Fri, Apr 10, 2015	33.97	34.50	33.71	33.89
5761	NASDAQ	CRUS	Thu, Apr 9, 2015	33.66	33.89	33.20	33.39
5760	NASDAQ	CRUS	Wed, Apr 8, 2015	32.85	34.14	32.84	33.84
5759	NASDAQ	CRUS	Tue, Apr 7, 2015	32.91	33.40	32.63	32.87
5758	NASDAQ	CRUS	Mon, Apr 6, 2015	32.35	33.24	32.00	32.88
5757	NASDAQ	CRUS	Thu, Apr 2, 2015	32.13	32.79	31.95	32.72
5756	NASDAQ	CRUS	Wed, Apr 1, 2015	33.10	33.10	32.01	32.08
5755	NASDAQ	CRUS	Tue, Mar 31, 2015	33.12	33.48	32.86	33.26
5754	NASDAQ	CRUS	Mon, Mar 30, 2015	33.42	33.75	32.90	33.20
5753	NASDAQ	CRUS	Fri, Mar 27, 2015	32.38	33.48	32.36	33.29
5752	NASDAQ	CRUS	Thu, Mar 26, 2015	32.00	32.83	30.87	32.49
5751	NASDAQ	CRUS	Wed, Mar 25, 2015	33.52	33.77	32.17	32.29
5750	NASDAQ	CRUS	Tue, Mar 24, 2015	33.81	33.97	33.32	33.56
5749	NASDAQ	CRUS	Mon, Mar 23, 2015	33.73	33.92	33.36	33.78
5748	NASDAQ	CRUS	Fri, Mar 20, 2015	33.64	33.79	33.30	33.72
5747	NASDAQ	CRUS	Thu, Mar 19, 2015	33.35	33.52	33.25	33.38
5746	NASDAQ	CRUS	Wed, Mar 18, 2015	33.44	33.67	32.93	33.39
5745	NASDAQ	CRUS	Tue, Mar 17, 2015	34.23	34.23	33.18	33.48
5744	NASDAQ	CRUS	Mon, Mar 16, 2015	33.68	34.46	33.60	34.37
5743	NASDAQ	CRUS	Fri, Mar 13, 2015	33.98	34.09	32.98	33.50
5742	NASDAQ	CRUS	Thu, Mar 12, 2015	32.92	34.23	32.61	34.21
5741	NASDAQ	CRUS	Wed, Mar 11, 2015	32.76	33.20	32.59	32.92
5740	NASDAQ	CRUS	Tue, Mar 10, 2015	32.59	32.95	32.33	32.51
5739	NASDAQ	CRUS	Mon, Mar 9, 2015	32.78	32.95	32.18	32.86
5738	NASDAQ	CRUS	Fri, Mar 6, 2015	32.49	33.29	32.24	32.78
5737	NASDAQ	CRUS	Thu, Mar 5, 2015	31.27	32.40	31.06	32.24
5736	NASDAQ	CRUS	Wed, Mar 4, 2015	30.84	31.31	30.78	31.30
5735	NASDAQ	CRUS	Tue, Mar 3, 2015	31.19	31.30	30.64	30.86
5734	NASDAQ	CRUS	Mon, Mar 2, 2015	30.61	31.49	30.25	31.40
5733	NASDAQ	CRUS	Fri, Feb 27, 2015	30.27	30.28	29.64	30.11
5732	NASDAQ	CRUS	Thu, Feb 26, 2015	29.68	30.37	29.57	30.23
5731	NASDAQ	CRUS	Wed, Feb 25, 2015	30.56	30.62	29.57	29.66
5730	NASDAQ	CRUS	Tue, Feb 24, 2015	29.65	30.65	29.65	30.40
5729	NASDAQ	CRUS	Mon, Feb 23, 2015	29.82	29.87	29.17	29.78
5728	NASDAQ	CRUS	Fri, Feb 20, 2015	29.84	30.00	29.75	29.82
5727	NASDAQ	CRUS	Thu, Feb 19, 2015	29.68	30.20	29.62	29.83
5726	NASDAQ	CRUS	Wed, Feb 18, 2015	29.64	29.79	29.14	29.70
5725	NASDAQ	CRUS	Tue, Feb 17, 2015	29.36	29.74	29.17	29.62
5724	NASDAQ	CRUS	Fri, Feb 13, 2015	29.32	29.46	29.07	29.36
5723	NASDAQ	CRUS	Thu, Feb 12, 2015	29.08	29.46	29.01	29.35
5722	NASDAQ	CRUS	Wed, Feb 11, 2015	29.51	29.60	28.82	28.96
5721	NASDAQ	CRUS	Tue, Feb 10, 2015	28.81	29.63	28.58	29.54
5720	NASDAQ	CRUS	Mon, Feb 9, 2015	27.96	28.64	27.90	28.58
5719	NASDAQ	CRUS	Fri, Feb 6, 2015	28.17	28.37	27.78	27.97
5718	NASDAQ	CRUS	Thu, Feb 5, 2015	28.62	28.69	27.96	28.00
5717	NASDAQ	CRUS	Wed, Feb 4, 2015	27.63	28.65	27.51	28.48
5716	NASDAQ	CRUS	Tue, Feb 3, 2015	27.43	28.09	27.25	27.65
5715	NASDAQ	CRUS	Mon, Feb 2, 2015	26.55	28.14	26.04	27.35
5714	NASDAQ	CRUS	Fri, Jan 30, 2015	25.94	26.69	25.90	26.50
5713	NASDAQ	CRUS	Thu, Jan 29, 2015	27.48	27.48	25.53	26.14
5712	NASDAQ	CRUS	Wed, Jan 28, 2015	26.75	27.95	26.43	27.55
5711	NASDAQ	CRUS	Tue, Jan 27, 2015	25.97	26.22	25.44	26.03
5710	NASDAQ	CRUS	Mon, Jan 26, 2015	25.09	26.37	24.89	26.30
5709	NASDAQ	CRUS	Fri, Jan 23, 2015	25.21	25.61	24.76	25.08
5708	NASDAQ	CRUS	Thu, Jan 22, 2015	24.87	25.12	24.12	25.11
5707	NASDAQ	CRUS	Wed, Jan 21, 2015	24.16	25.14	24.13	24.85
5706	NASDAQ	CRUS	Tue, Jan 20, 2015	23.90	24.75	23.72	24.15
5705	NASDAQ	CRUS	Fri, Jan 16, 2015	23.91	24.31	23.70	23.97
5704	NASDAQ	CRUS	Thu, Jan 15, 2015	24.27	24.54	23.98	24.02
5703	NASDAQ	CRUS	Wed, Jan 14, 2015	24.34	24.95	23.79	24.26
5702	NASDAQ	CRUS	Tue, Jan 13, 2015	23.80	24.80	23.60	23.94
5701	NASDAQ	CRUS	Mon, Jan 12, 2015	23.53	23.71	23.09	23.55
5700	NASDAQ	CRUS	Fri, Jan 9, 2015	23.43	23.88	23.35	23.65
5699	NASDAQ	CRUS	Thu, Jan 8, 2015	23.18	23.76	23.00	23.44
5698	NASDAQ	CRUS	Wed, Jan 7, 2015	23.07	23.29	22.73	23.08
5697	NASDAQ	CRUS	Tue, Jan 6, 2015	23.32	23.48	22.63	22.91
5696	NASDAQ	CRUS	Mon, Jan 5, 2015	23.59	23.70	23.16	23.33
5695	NASDAQ	CRUS	Fri, Jan 2, 2015	23.59	24.10	23.55	23.71
5694	NASDAQ	CRUS	Wed, Dec 31, 2014	23.63	24.01	23.49	23.57
5693	NASDAQ	CRUS	Tue, Dec 30, 2014	23.48	23.84	23.48	23.55
5692	NASDAQ	CRUS	Mon, Dec 29, 2014	23.59	23.84	23.44	23.63
5691	NASDAQ	CRUS	Fri, Dec 26, 2014	23.61	23.81	23.49	23.65
5690	NASDAQ	CRUS	Wed, Dec 24, 2014	23.74	23.74	23.24	23.60
5689	NASDAQ	CRUS	Tue, Dec 23, 2014	23.75	23.94	23.48	23.60
5688	NASDAQ	CRUS	Mon, Dec 22, 2014	22.84	23.78	22.80	23.76
5687	NASDAQ	CRUS	Fri, Dec 19, 2014	22.69	22.84	22.33	22.73
5686	NASDAQ	CRUS	Thu, Dec 18, 2014	22.62	22.98	22.18	22.68
5685	NASDAQ	CRUS	Wed, Dec 17, 2014	22.85	22.90	22.33	22.39
5684	NASDAQ	CRUS	Tue, Dec 16, 2014	23.00	23.24	22.57	22.89
5683	NASDAQ	CRUS	Mon, Dec 15, 2014	20.25	23.00	20.25	22.96
5682	NASDAQ	CRUS	Fri, Dec 12, 2014	18.58	19.14	18.58	18.84
5681	NASDAQ	CRUS	Thu, Dec 11, 2014	19.10	19.10	18.72	18.96
5680	NASDAQ	CRUS	Wed, Dec 10, 2014	18.80	19.15	18.61	18.99
5679	NASDAQ	CRUS	Tue, Dec 9, 2014	18.20	19.01	18.03	18.98
5678	NASDAQ	CRUS	Mon, Dec 8, 2014	18.05	18.69	18.05	18.46
5677	NASDAQ	CRUS	Fri, Dec 5, 2014	17.96	18.34	17.93	18.18
5676	NASDAQ	CRUS	Thu, Dec 4, 2014	18.05	18.25	17.49	17.95
5675	NASDAQ	CRUS	Wed, Dec 3, 2014	16.96	17.31	16.96	17.23
5674	NASDAQ	CRUS	Tue, Dec 2, 2014	17.77	17.80	16.80	16.88
5673	NASDAQ	CRUS	Mon, Dec 1, 2014	18.25	18.30	17.73	17.88
5672	NASDAQ	CRUS	Fri, Nov 28, 2014	18.36	18.58	18.22	18.29
5671	NASDAQ	CRUS	Wed, Nov 26, 2014	18.20	18.40	18.15	18.34
5670	NASDAQ	CRUS	Tue, Nov 25, 2014	18.43	18.45	18.05	18.16
5669	NASDAQ	CRUS	Mon, Nov 24, 2014	18.25	18.45	18.13	18.41
5668	NASDAQ	CRUS	Fri, Nov 21, 2014	18.42	18.43	18.00	18.14
5667	NASDAQ	CRUS	Thu, Nov 20, 2014	17.75	18.14	17.66	18.12
5666	NASDAQ	CRUS	Wed, Nov 19, 2014	18.25	18.35	17.77	17.78
5665	NASDAQ	CRUS	Tue, Nov 18, 2014	18.25	18.59	18.15	18.30
5664	NASDAQ	CRUS	Mon, Nov 17, 2014	19.07	19.07	18.02	18.22
5663	NASDAQ	CRUS	Fri, Nov 14, 2014	19.01	19.20	18.75	19.15
5662	NASDAQ	CRUS	Thu, Nov 13, 2014	19.65	19.65	19.08	19.10
5661	NASDAQ	CRUS	Wed, Nov 12, 2014	19.50	19.66	19.28	19.56
5660	NASDAQ	CRUS	Tue, Nov 11, 2014	19.60	19.70	19.47	19.59
5659	NASDAQ	CRUS	Mon, Nov 10, 2014	19.53	19.72	19.40	19.69
5658	NASDAQ	CRUS	Fri, Nov 7, 2014	19.80	19.89	19.35	19.55
5657	NASDAQ	CRUS	Thu, Nov 6, 2014	20.24	20.43	19.69	19.81
5656	NASDAQ	CRUS	Wed, Nov 5, 2014	20.41	20.45	19.96	20.18
5655	NASDAQ	CRUS	Tue, Nov 4, 2014	19.48	20.23	19.35	20.21
5654	NASDAQ	CRUS	Mon, Nov 3, 2014	19.40	19.85	19.30	19.52
5653	NASDAQ	CRUS	Fri, Oct 31, 2014	19.50	19.97	19.21	19.30
5652	NASDAQ	CRUS	Thu, Oct 30, 2014	21.58	21.60	18.90	19.26
5651	NASDAQ	CRUS	Wed, Oct 29, 2014	21.97	22.09	21.25	21.89
5650	NASDAQ	CRUS	Tue, Oct 28, 2014	21.53	22.07	21.34	22.05
5649	NASDAQ	CRUS	Mon, Oct 27, 2014	21.48	21.58	20.99	21.36
5648	NASDAQ	CRUS	Fri, Oct 24, 2014	21.10	21.62	21.01	21.57
5647	NASDAQ	CRUS	Thu, Oct 23, 2014	20.78	21.43	20.69	21.09
5646	NASDAQ	CRUS	Wed, Oct 22, 2014	21.15	21.17	20.43	20.54
5645	NASDAQ	CRUS	Tue, Oct 21, 2014	21.34	21.64	20.64	21.16
5644	NASDAQ	CRUS	Mon, Oct 20, 2014	19.98	21.04	19.83	21.03
5643	NASDAQ	CRUS	Fri, Oct 17, 2014	20.36	20.67	19.99	20.12
5642	NASDAQ	CRUS	Thu, Oct 16, 2014	18.50	20.11	18.39	20.03
5641	NASDAQ	CRUS	Wed, Oct 15, 2014	19.19	20.06	19.18	19.94
5640	NASDAQ	CRUS	Tue, Oct 14, 2014	19.25	20.18	19.22	19.61
5639	NASDAQ	CRUS	Mon, Oct 13, 2014	19.18	19.67	18.97	19.00
5638	NASDAQ	CRUS	Fri, Oct 10, 2014	19.56	19.67	18.85	19.13
5637	NASDAQ	CRUS	Thu, Oct 9, 2014	20.26	20.28	19.67	19.70
5636	NASDAQ	CRUS	Wed, Oct 8, 2014	19.41	20.38	19.41	20.28
5635	NASDAQ	CRUS	Tue, Oct 7, 2014	19.65	20.17	19.35	19.36
5634	NASDAQ	CRUS	Mon, Oct 6, 2014	20.62	20.70	19.73	19.89
5633	NASDAQ	CRUS	Fri, Oct 3, 2014	20.74	20.90	20.50	20.61
5632	NASDAQ	CRUS	Thu, Oct 2, 2014	20.43	20.78	20.17	20.62
5631	NASDAQ	CRUS	Wed, Oct 1, 2014	20.69	20.90	20.23	20.37
5630	NASDAQ	CRUS	Tue, Sep 30, 2014	21.58	21.58	20.85	20.85
5629	NASDAQ	CRUS	Mon, Sep 29, 2014	21.15	21.79	21.03	21.55
5628	NASDAQ	CRUS	Fri, Sep 26, 2014	21.34	21.55	21.21	21.40
5627	NASDAQ	CRUS	Thu, Sep 25, 2014	21.75	21.92	21.17	21.19
5626	NASDAQ	CRUS	Wed, Sep 24, 2014	21.85	22.10	21.57	21.87
5625	NASDAQ	CRUS	Tue, Sep 23, 2014	21.80	22.18	21.70	21.77
5624	NASDAQ	CRUS	Mon, Sep 22, 2014	22.19	22.23	21.68	21.80
5623	NASDAQ	CRUS	Fri, Sep 19, 2014	23.34	23.34	22.18	22.20
5622	NASDAQ	CRUS	Thu, Sep 18, 2014	22.89	23.55	22.65	23.40
5621	NASDAQ	CRUS	Wed, Sep 17, 2014	22.64	23.13	22.64	22.77
5620	NASDAQ	CRUS	Tue, Sep 16, 2014	22.23	22.74	22.15	22.68
5619	NASDAQ	CRUS	Mon, Sep 15, 2014	22.62	22.99	22.02	22.21
5618	NASDAQ	CRUS	Fri, Sep 12, 2014	22.96	23.14	22.52	22.59
5617	NASDAQ	CRUS	Thu, Sep 11, 2014	22.92	23.19	22.85	23.13
5616	NASDAQ	CRUS	Wed, Sep 10, 2014	23.13	23.26	22.87	23.13
5615	NASDAQ	CRUS	Tue, Sep 9, 2014	23.30	23.64	23.10	23.13
5614	NASDAQ	CRUS	Mon, Sep 8, 2014	23.50	23.83	23.27	23.36
5613	NASDAQ	CRUS	Fri, Sep 5, 2014	23.14	23.72	23.14	23.52
5612	NASDAQ	CRUS	Thu, Sep 4, 2014	23.67	24.00	23.12	23.17
5611	NASDAQ	CRUS	Wed, Sep 3, 2014	23.98	24.14	23.54	23.70
5610	NASDAQ	CRUS	Tue, Sep 2, 2014	24.21	24.74	24.18	24.34
5609	NASDAQ	CRUS	Fri, Aug 29, 2014	23.88	24.33	23.88	24.18
5608	NASDAQ	CRUS	Thu, Aug 28, 2014	23.75	24.06	23.59	23.80
5607	NASDAQ	CRUS	Wed, Aug 27, 2014	23.68	23.89	23.31	23.86
5606	NASDAQ	CRUS	Tue, Aug 26, 2014	24.05	24.15	23.70	23.74
5605	NASDAQ	CRUS	Mon, Aug 25, 2014	24.37	24.37	23.91	24.00
5604	NASDAQ	CRUS	Fri, Aug 22, 2014	24.02	24.34	23.92	24.21
5603	NASDAQ	CRUS	Thu, Aug 21, 2014	23.95	24.16	23.80	24.10
5602	NASDAQ	CRUS	Wed, Aug 20, 2014	23.66	23.95	23.63	23.91
5601	NASDAQ	CRUS	Tue, Aug 19, 2014	23.15	23.70	23.15	23.64
5600	NASDAQ	CRUS	Mon, Aug 18, 2014	23.01	23.11	22.77	23.11
5599	NASDAQ	CRUS	Fri, Aug 15, 2014	22.95	23.21	22.62	22.90
5598	NASDAQ	CRUS	Thu, Aug 14, 2014	22.86	22.95	22.61	22.72
5597	NASDAQ	CRUS	Wed, Aug 13, 2014	22.64	22.95	22.64	22.82
5596	NASDAQ	CRUS	Tue, Aug 12, 2014	22.58	22.85	22.43	22.60
5595	NASDAQ	CRUS	Mon, Aug 11, 2014	22.36	22.72	22.36	22.63
5594	NASDAQ	CRUS	Fri, Aug 8, 2014	22.16	22.39	22.14	22.33
5593	NASDAQ	CRUS	Thu, Aug 7, 2014	22.62	22.72	22.01	22.13
5592	NASDAQ	CRUS	Wed, Aug 6, 2014	22.35	22.70	22.35	22.48
5591	NASDAQ	CRUS	Tue, Aug 5, 2014	22.43	22.68	22.24	22.48
5590	NASDAQ	CRUS	Mon, Aug 4, 2014	22.64	22.83	22.46	22.65
5589	NASDAQ	CRUS	Fri, Aug 1, 2014	22.37	22.72	22.30	22.61
5588	NASDAQ	CRUS	Thu, Jul 31, 2014	23.19	23.21	22.41	22.43
5587	NASDAQ	CRUS	Wed, Jul 30, 2014	23.64	23.64	23.22	23.37
5586	NASDAQ	CRUS	Tue, Jul 29, 2014	23.20	23.49	23.13	23.18
5585	NASDAQ	CRUS	Mon, Jul 28, 2014	23.33	23.35	22.88	23.21
5584	NASDAQ	CRUS	Fri, Jul 25, 2014	23.84	23.84	23.20	23.35
5583	NASDAQ	CRUS	Thu, Jul 24, 2014	22.81	24.41	22.50	24.09
5582	NASDAQ	CRUS	Wed, Jul 23, 2014	24.62	24.65	23.91	23.97
5581	NASDAQ	CRUS	Tue, Jul 22, 2014	25.00	25.00	24.56	24.65
5580	NASDAQ	CRUS	Mon, Jul 21, 2014	23.88	24.91	23.76	24.83
5579	NASDAQ	CRUS	Fri, Jul 18, 2014	23.31	24.09	23.15	23.98
5578	NASDAQ	CRUS	Thu, Jul 17, 2014	23.77	23.88	23.22	23.33
5577	NASDAQ	CRUS	Wed, Jul 16, 2014	23.97	24.04	23.70	23.96
5576	NASDAQ	CRUS	Tue, Jul 15, 2014	23.91	23.99	23.62	23.81
5575	NASDAQ	CRUS	Mon, Jul 14, 2014	24.12	24.27	23.68	23.88
5574	NASDAQ	CRUS	Fri, Jul 11, 2014	24.12	24.44	23.84	23.88
5573	NASDAQ	CRUS	Thu, Jul 10, 2014	23.88	24.32	23.57	24.18
5572	NASDAQ	CRUS	Wed, Jul 9, 2014	24.14	24.58	24.10	24.46
5571	NASDAQ	CRUS	Tue, Jul 8, 2014	24.50	24.84	23.93	24.11
5570	NASDAQ	CRUS	Mon, Jul 7, 2014	23.22	24.46	23.22	24.38
5569	NASDAQ	CRUS	Thu, Jul 3, 2014	23.04	23.37	23.04	23.19
5568	NASDAQ	CRUS	Wed, Jul 2, 2014	22.81	23.20	22.67	22.93
5567	NASDAQ	CRUS	Tue, Jul 1, 2014	22.80	23.25	22.75	22.79
5566	NASDAQ	CRUS	Mon, Jun 30, 2014	22.83	22.90	22.54	22.74
5565	NASDAQ	CRUS	Fri, Jun 27, 2014	23.05	23.07	22.53	22.94
5564	NASDAQ	CRUS	Thu, Jun 26, 2014	23.55	23.62	23.00	23.10
5563	NASDAQ	CRUS	Wed, Jun 25, 2014	23.82	23.82	23.33	23.59
5562	NASDAQ	CRUS	Tue, Jun 24, 2014	23.68	24.06	23.50	23.80
5561	NASDAQ	CRUS	Mon, Jun 23, 2014	23.24	23.86	23.05	23.78
5560	NASDAQ	CRUS	Fri, Jun 20, 2014	23.53	23.53	23.13	23.13
5559	NASDAQ	CRUS	Thu, Jun 19, 2014	23.38	23.63	23.20	23.55
5558	NASDAQ	CRUS	Wed, Jun 18, 2014	23.15	23.39	23.08	23.37
5557	NASDAQ	CRUS	Tue, Jun 17, 2014	23.34	23.38	23.00	23.15
5556	NASDAQ	CRUS	Mon, Jun 16, 2014	22.85	23.41	22.83	23.27
5555	NASDAQ	CRUS	Fri, Jun 13, 2014	22.70	22.99	22.54	22.83
5554	NASDAQ	CRUS	Thu, Jun 12, 2014	22.76	22.80	22.43	22.64
5553	NASDAQ	CRUS	Wed, Jun 11, 2014	22.75	22.94	22.59	22.76
5552	NASDAQ	CRUS	Tue, Jun 10, 2014	22.32	22.89	21.96	22.88
5551	NASDAQ	CRUS	Mon, Jun 9, 2014	22.71	23.25	22.50	22.58
5550	NASDAQ	CRUS	Fri, Jun 6, 2014	23.42	23.65	23.35	23.44
5549	NASDAQ	CRUS	Thu, Jun 5, 2014	23.30	23.55	22.81	23.43
5548	NASDAQ	CRUS	Wed, Jun 4, 2014	23.06	23.48	23.06	23.26
5547	NASDAQ	CRUS	Tue, Jun 3, 2014	22.01	23.14	22.01	23.11
5546	NASDAQ	CRUS	Mon, Jun 2, 2014	22.19	22.32	21.83	22.02
5545	NASDAQ	CRUS	Fri, May 30, 2014	22.37	22.47	22.04	22.13
5544	NASDAQ	CRUS	Thu, May 29, 2014	22.38	22.51	22.21	22.29
5543	NASDAQ	CRUS	Wed, May 28, 2014	21.99	22.50	21.86	22.28
5542	NASDAQ	CRUS	Tue, May 27, 2014	22.27	22.47	21.85	22.06
5541	NASDAQ	CRUS	Fri, May 23, 2014	21.56	22.09	21.36	22.06
5540	NASDAQ	CRUS	Thu, May 22, 2014	21.78	21.93	21.47	21.49
5539	NASDAQ	CRUS	Wed, May 21, 2014	21.95	22.12	21.45	21.69
5538	NASDAQ	CRUS	Tue, May 20, 2014	22.34	22.64	21.84	21.90
5537	NASDAQ	CRUS	Mon, May 19, 2014	22.17	22.61	22.06	22.45
5536	NASDAQ	CRUS	Fri, May 16, 2014	21.93	22.22	21.76	22.21
5535	NASDAQ	CRUS	Thu, May 15, 2014	22.27	22.40	21.64	21.95
5534	NASDAQ	CRUS	Wed, May 14, 2014	22.79	22.80	22.19	22.28
5533	NASDAQ	CRUS	Tue, May 13, 2014	23.06	23.20	22.74	22.80
5532	NASDAQ	CRUS	Mon, May 12, 2014	22.84	23.32	22.79	23.07
5531	NASDAQ	CRUS	Fri, May 9, 2014	22.65	22.89	22.39	22.72
5530	NASDAQ	CRUS	Thu, May 8, 2014	22.56	23.22	22.46	22.75
5529	NASDAQ	CRUS	Wed, May 7, 2014	22.52	22.72	22.29	22.62
5528	NASDAQ	CRUS	Tue, May 6, 2014	22.62	22.79	22.40	22.51
5527	NASDAQ	CRUS	Mon, May 5, 2014	22.31	22.78	22.10	22.64
5526	NASDAQ	CRUS	Fri, May 2, 2014	22.33	22.70	22.12	22.52
5525	NASDAQ	CRUS	Thu, May 1, 2014	22.35	22.48	21.93	22.18
5524	NASDAQ	CRUS	Wed, Apr 30, 2014	22.96	23.09	22.05	22.30
5523	NASDAQ	CRUS	Tue, Apr 29, 2014	22.99	23.90	22.75	23.46
5522	NASDAQ	CRUS	Mon, Apr 28, 2014	21.77	22.21	21.50	22.01
5521	NASDAQ	CRUS	Fri, Apr 25, 2014	21.41	21.94	21.20	21.63
5520	NASDAQ	CRUS	Thu, Apr 24, 2014	20.07	20.67	19.60	20.63
5519	NASDAQ	CRUS	Wed, Apr 23, 2014	19.64	19.64	19.13	19.23
5518	NASDAQ	CRUS	Tue, Apr 22, 2014	19.14	19.62	19.07	19.59
5517	NASDAQ	CRUS	Mon, Apr 21, 2014	19.07	19.41	19.04	19.22
5516	NASDAQ	CRUS	Thu, Apr 17, 2014	18.70	19.21	18.59	19.05
5515	NASDAQ	CRUS	Wed, Apr 16, 2014	19.29	19.30	18.51	18.68
5514	NASDAQ	CRUS	Tue, Apr 15, 2014	18.52	19.27	18.42	19.18
5513	NASDAQ	CRUS	Mon, Apr 14, 2014	19.31	19.33	18.43	18.53
5512	NASDAQ	CRUS	Fri, Apr 11, 2014	19.72	19.89	19.25	19.39
5511	NASDAQ	CRUS	Thu, Apr 10, 2014	20.49	20.55	19.80	19.89
5510	NASDAQ	CRUS	Wed, Apr 9, 2014	20.61	20.61	20.12	20.49
5509	NASDAQ	CRUS	Tue, Apr 8, 2014	19.74	20.59	19.67	20.56
5508	NASDAQ	CRUS	Mon, Apr 7, 2014	20.15	20.32	19.68	19.70
5507	NASDAQ	CRUS	Fri, Apr 4, 2014	20.71	20.71	19.85	20.19
5506	NASDAQ	CRUS	Thu, Apr 3, 2014	20.48	20.86	20.38	20.58
5505	NASDAQ	CRUS	Wed, Apr 2, 2014	20.19	20.52	20.10	20.43
5504	NASDAQ	CRUS	Tue, Apr 1, 2014	19.91	20.26	19.82	20.21
5503	NASDAQ	CRUS	Mon, Mar 31, 2014	19.66	20.00	19.53	19.87
5502	NASDAQ	CRUS	Fri, Mar 28, 2014	19.50	19.94	19.40	19.52
5501	NASDAQ	CRUS	Thu, Mar 27, 2014	19.88	19.97	19.24	19.47
5500	NASDAQ	CRUS	Wed, Mar 26, 2014	19.95	20.34	19.83	19.91
5499	NASDAQ	CRUS	Tue, Mar 25, 2014	19.27	19.87	19.27	19.81
5498	NASDAQ	CRUS	Mon, Mar 24, 2014	19.15	19.57	19.11	19.47
5497	NASDAQ	CRUS	Fri, Mar 21, 2014	19.52	19.60	19.07	19.13
5496	NASDAQ	CRUS	Thu, Mar 20, 2014	19.31	19.59	19.19	19.38
5495	NASDAQ	CRUS	Wed, Mar 19, 2014	19.83	19.90	19.20	19.32
5494	NASDAQ	CRUS	Tue, Mar 18, 2014	19.13	19.90	19.08	19.77
5493	NASDAQ	CRUS	Mon, Mar 17, 2014	19.03	19.25	18.92	19.04
5492	NASDAQ	CRUS	Fri, Mar 14, 2014	18.99	19.20	18.89	19.06
5491	NASDAQ	CRUS	Thu, Mar 13, 2014	19.50	19.39	18.82	18.98
5490	NASDAQ	CRUS	Wed, Mar 12, 2014	18.92	19.41	18.83	19.30
5489	NASDAQ	CRUS	Tue, Mar 11, 2014	19.32	19.49	18.96	18.99
5488	NASDAQ	CRUS	Mon, Mar 10, 2014	19.31	19.70	19.18	19.27
5487	NASDAQ	CRUS	Fri, Mar 7, 2014	19.44	19.47	19.13	19.36
5486	NASDAQ	CRUS	Thu, Mar 6, 2014	19.28	19.35	19.08	19.25
5485	NASDAQ	CRUS	Wed, Mar 5, 2014	19.29	19.41	19.18	19.27
5484	NASDAQ	CRUS	Tue, Mar 4, 2014	19.44	19.59	19.21	19.28
5483	NASDAQ	CRUS	Mon, Mar 3, 2014	18.98	19.38	18.80	19.10
5482	NASDAQ	CRUS	Fri, Feb 28, 2014	19.72	19.87	19.08	19.25
5481	NASDAQ	CRUS	Thu, Feb 27, 2014	19.25	19.72	18.93	19.69
5480	NASDAQ	CRUS	Wed, Feb 26, 2014	18.82	19.82	18.82	19.26
5479	NASDAQ	CRUS	Tue, Feb 25, 2014	18.50	18.83	18.40	18.81
5478	NASDAQ	CRUS	Mon, Feb 24, 2014	18.06	18.51	18.06	18.40
5477	NASDAQ	CRUS	Fri, Feb 21, 2014	18.64	18.78	18.05	18.11
5476	NASDAQ	CRUS	Thu, Feb 20, 2014	18.35	18.59	18.18	18.56
5475	NASDAQ	CRUS	Wed, Feb 19, 2014	18.28	18.50	18.13	18.32
5474	NASDAQ	CRUS	Tue, Feb 18, 2014	18.24	18.44	18.17	18.26
5473	NASDAQ	CRUS	Fri, Feb 14, 2014	18.35	18.35	17.81	18.18
5472	NASDAQ	CRUS	Thu, Feb 13, 2014	18.42	18.52	18.12	18.33
5471	NASDAQ	CRUS	Wed, Feb 12, 2014	18.48	18.73	18.42	18.49
5470	NASDAQ	CRUS	Tue, Feb 11, 2014	18.00	18.43	17.92	18.40
5469	NASDAQ	CRUS	Mon, Feb 10, 2014	17.97	18.28	17.94	17.99
5468	NASDAQ	CRUS	Fri, Feb 7, 2014	17.96	18.10	17.60	18.02
5467	NASDAQ	CRUS	Thu, Feb 6, 2014	17.58	17.97	17.47	17.72
5466	NASDAQ	CRUS	Wed, Feb 5, 2014	17.49	17.71	17.35	17.51
5465	NASDAQ	CRUS	Tue, Feb 4, 2014	17.13	17.74	17.06	17.60
5464	NASDAQ	CRUS	Mon, Feb 3, 2014	17.56	17.64	16.94	17.01
5463	NASDAQ	CRUS	Fri, Jan 31, 2014	17.29	17.77	17.15	17.51
5462	NASDAQ	CRUS	Thu, Jan 30, 2014	17.33	17.68	16.81	17.55
5461	NASDAQ	CRUS	Wed, Jan 29, 2014	17.31	17.81	16.82	17.28
5460	NASDAQ	CRUS	Tue, Jan 28, 2014	18.27	18.85	18.08	18.74
5459	NASDAQ	CRUS	Mon, Jan 27, 2014	19.81	19.96	19.28	19.62
5458	NASDAQ	CRUS	Fri, Jan 24, 2014	19.98	20.14	19.55	19.67
5457	NASDAQ	CRUS	Thu, Jan 23, 2014	20.50	20.70	19.94	20.14
5456	NASDAQ	CRUS	Wed, Jan 22, 2014	20.15	20.68	20.15	20.59
5455	NASDAQ	CRUS	Tue, Jan 21, 2014	19.88	20.19	19.83	20.07
5454	NASDAQ	CRUS	Fri, Jan 17, 2014	20.08	20.11	19.35	19.83
5453	NASDAQ	CRUS	Thu, Jan 16, 2014	19.90	20.42	19.83	19.98
5452	NASDAQ	CRUS	Wed, Jan 15, 2014	19.41	19.90	19.21	19.89
5451	NASDAQ	CRUS	Tue, Jan 14, 2014	19.51	20.25	19.50	20.10
5450	NASDAQ	CRUS	Mon, Jan 13, 2014	19.08	19.94	19.03	19.43
5449	NASDAQ	CRUS	Fri, Jan 10, 2014	19.10	19.39	19.04	19.08
5448	NASDAQ	CRUS	Thu, Jan 9, 2014	19.71	19.82	18.98	19.04
5447	NASDAQ	CRUS	Wed, Jan 8, 2014	19.62	19.95	19.57	19.60
5446	NASDAQ	CRUS	Tue, Jan 7, 2014	19.56	19.69	19.33	19.58
5445	NASDAQ	CRUS	Mon, Jan 6, 2014	19.62	19.75	19.18	19.50
5444	NASDAQ	CRUS	Fri, Jan 3, 2014	20.20	20.22	19.58	19.62
5443	NASDAQ	CRUS	Thu, Jan 2, 2014	20.42	20.43	19.85	20.14
5442	NASDAQ	CRUS	Tue, Dec 31, 2013	20.47	20.84	20.39	20.43
5441	NASDAQ	CRUS	Mon, Dec 30, 2013	20.61	20.87	20.45	20.53
5440	NASDAQ	CRUS	Fri, Dec 27, 2013	20.34	20.90	20.30	20.68
5439	NASDAQ	CRUS	Thu, Dec 26, 2013	20.83	20.92	20.32	20.39
5438	NASDAQ	CRUS	Tue, Dec 24, 2013	20.71	21.12	20.75	20.86
5437	NASDAQ	CRUS	Mon, Dec 23, 2013	20.54	20.96	20.27	20.82
5436	NASDAQ	CRUS	Fri, Dec 20, 2013	19.42	19.90	19.37	19.86
5435	NASDAQ	CRUS	Thu, Dec 19, 2013	19.72	19.87	19.33	19.40
5434	NASDAQ	CRUS	Wed, Dec 18, 2013	19.98	19.98	19.40	19.87
5433	NASDAQ	CRUS	Tue, Dec 17, 2013	19.24	20.03	19.14	19.86
5432	NASDAQ	CRUS	Mon, Dec 16, 2013	18.87	19.41	18.55	19.23
5431	NASDAQ	CRUS	Fri, Dec 13, 2013	19.56	19.71	19.39	19.59
5430	NASDAQ	CRUS	Thu, Dec 12, 2013	19.71	19.91	19.45	19.48
5429	NASDAQ	CRUS	Wed, Dec 11, 2013	19.68	20.18	19.63	19.71
5428	NASDAQ	CRUS	Tue, Dec 10, 2013	20.30	20.45	19.85	19.99
5427	NASDAQ	CRUS	Mon, Dec 9, 2013	20.38	20.55	20.21	20.41
5426	NASDAQ	CRUS	Fri, Dec 6, 2013	20.66	20.71	20.21	20.32
5425	NASDAQ	CRUS	Thu, Dec 5, 2013	20.63	20.81	20.36	20.49
5424	NASDAQ	CRUS	Wed, Dec 4, 2013	20.20	20.84	19.92	20.31
5423	NASDAQ	CRUS	Tue, Dec 3, 2013	19.79	20.33	19.79	20.31
5422	NASDAQ	CRUS	Mon, Dec 2, 2013	20.01	20.35	19.71	19.86
5421	NASDAQ	CRUS	Fri, Nov 29, 2013	20.21	20.41	20.10	20.18
5420	NASDAQ	CRUS	Wed, Nov 27, 2013	19.66	20.25	19.57	20.07
5419	NASDAQ	CRUS	Tue, Nov 26, 2013	19.15	19.74	19.10	19.67
5418	NASDAQ	CRUS	Mon, Nov 25, 2013	19.39	19.49	19.03	19.22
5417	NASDAQ	CRUS	Fri, Nov 22, 2013	19.34	19.54	19.28	19.39
5416	NASDAQ	CRUS	Thu, Nov 21, 2013	19.22	19.57	19.17	19.46
5415	NASDAQ	CRUS	Wed, Nov 20, 2013	19.34	19.57	19.06	19.20
5414	NASDAQ	CRUS	Tue, Nov 19, 2013	19.37	19.56	19.22	19.32
5413	NASDAQ	CRUS	Mon, Nov 18, 2013	19.75	20.07	19.34	19.38
5412	NASDAQ	CRUS	Fri, Nov 15, 2013	20.13	20.28	19.44	19.71
5411	NASDAQ	CRUS	Thu, Nov 14, 2013	20.10	20.85	20.01	20.10
5410	NASDAQ	CRUS	Wed, Nov 13, 2013	19.34	20.22	19.18	20.14
5409	NASDAQ	CRUS	Tue, Nov 12, 2013	19.21	19.60	19.02	19.51
5408	NASDAQ	CRUS	Mon, Nov 11, 2013	19.84	19.98	18.80	19.24
5407	NASDAQ	CRUS	Fri, Nov 8, 2013	22.29	22.47	21.93	22.25
5406	NASDAQ	CRUS	Thu, Nov 7, 2013	22.73	22.96	22.19	22.27
5405	NASDAQ	CRUS	Wed, Nov 6, 2013	23.00	23.05	22.69	22.76
5404	NASDAQ	CRUS	Tue, Nov 5, 2013	22.59	22.99	22.53	22.94
5403	NASDAQ	CRUS	Mon, Nov 4, 2013	22.69	23.15	22.48	22.62
5402	NASDAQ	CRUS	Fri, Nov 1, 2013	22.41	22.54	21.87	22.40
5401	NASDAQ	CRUS	Thu, Oct 31, 2013	21.23	22.57	21.18	22.43
5400	NASDAQ	CRUS	Wed, Oct 30, 2013	22.60	22.73	20.85	21.06
5399	NASDAQ	CRUS	Tue, Oct 29, 2013	25.00	25.10	24.04	24.42
5398	NASDAQ	CRUS	Mon, Oct 28, 2013	25.22	25.25	24.57	24.66
5397	NASDAQ	CRUS	Fri, Oct 25, 2013	25.00	25.33	24.51	25.04
5396	NASDAQ	CRUS	Thu, Oct 24, 2013	24.60	24.99	24.31	24.77
5395	NASDAQ	CRUS	Wed, Oct 23, 2013	25.49	25.50	24.07	24.51
5394	NASDAQ	CRUS	Tue, Oct 22, 2013	25.86	25.86	25.05	25.75
5393	NASDAQ	CRUS	Mon, Oct 21, 2013	24.94	25.91	24.75	25.73
5392	NASDAQ	CRUS	Fri, Oct 18, 2013	24.33	24.70	24.06	24.70
5391	NASDAQ	CRUS	Thu, Oct 17, 2013	23.96	24.58	23.75	24.13
5390	NASDAQ	CRUS	Wed, Oct 16, 2013	24.07	24.12	23.70	24.01
5389	NASDAQ	CRUS	Tue, Oct 15, 2013	24.09	24.81	23.80	23.93
5388	NASDAQ	CRUS	Mon, Oct 14, 2013	23.37	24.24	23.11	24.09
5387	NASDAQ	CRUS	Fri, Oct 11, 2013	23.43	23.80	23.13	23.59
5386	NASDAQ	CRUS	Thu, Oct 10, 2013	23.15	23.64	23.09	23.55
5385	NASDAQ	CRUS	Wed, Oct 9, 2013	23.20	23.25	22.48	22.80
5384	NASDAQ	CRUS	Tue, Oct 8, 2013	23.41	23.50	22.70	23.07
5383	NASDAQ	CRUS	Mon, Oct 7, 2013	23.11	23.74	22.80	23.35
5382	NASDAQ	CRUS	Fri, Oct 4, 2013	23.09	23.76	22.95	23.50
5381	NASDAQ	CRUS	Thu, Oct 3, 2013	23.31	23.35	22.69	23.01
5380	NASDAQ	CRUS	Wed, Oct 2, 2013	22.68	23.35	22.61	23.34
5379	NASDAQ	CRUS	Tue, Oct 1, 2013	22.96	23.10	22.68	22.97
5378	NASDAQ	CRUS	Mon, Sep 30, 2013	22.53	23.00	22.25	22.66
5377	NASDAQ	CRUS	Fri, Sep 27, 2013	23.04	23.19	22.80	22.97
5376	NASDAQ	CRUS	Thu, Sep 26, 2013	23.42	23.81	23.05	23.25
5375	NASDAQ	CRUS	Wed, Sep 25, 2013	23.61	23.68	22.79	23.25
5374	NASDAQ	CRUS	Tue, Sep 24, 2013	23.25	23.89	22.71	23.60
5373	NASDAQ	CRUS	Mon, Sep 23, 2013	23.16	24.19	23.11	23.20
5372	NASDAQ	CRUS	Fri, Sep 20, 2013	22.50	22.79	21.90	22.01
5371	NASDAQ	CRUS	Thu, Sep 19, 2013	23.11	23.32	22.28	22.38
5370	NASDAQ	CRUS	Wed, Sep 18, 2013	22.55	23.45	22.45	22.88
5369	NASDAQ	CRUS	Tue, Sep 17, 2013	21.50	22.45	21.50	22.29
5368	NASDAQ	CRUS	Mon, Sep 16, 2013	22.45	22.45	21.42	21.49
5367	NASDAQ	CRUS	Fri, Sep 13, 2013	21.82	22.37	21.52	22.16
5366	NASDAQ	CRUS	Thu, Sep 12, 2013	21.97	22.05	21.60	21.70
5365	NASDAQ	CRUS	Wed, Sep 11, 2013	21.92	22.52	21.62	21.89
5364	NASDAQ	CRUS	Tue, Sep 10, 2013	23.70	23.79	22.53	23.09
5363	NASDAQ	CRUS	Mon, Sep 9, 2013	23.59	23.92	23.23	23.42
5362	NASDAQ	CRUS	Fri, Sep 6, 2013	24.44	24.57	23.13	23.17
5361	NASDAQ	CRUS	Thu, Sep 5, 2013	23.88	25.27	23.76	24.09
5360	NASDAQ	CRUS	Wed, Sep 4, 2013	22.80	23.85	22.45	23.81
5359	NASDAQ	CRUS	Tue, Sep 3, 2013	22.95	23.28	22.21	22.38
5358	NASDAQ	CRUS	Fri, Aug 30, 2013	23.46	23.49	22.40	22.50
5357	NASDAQ	CRUS	Thu, Aug 29, 2013	22.52	23.97	22.51	23.44
5356	NASDAQ	CRUS	Wed, Aug 28, 2013	20.73	22.71	20.69	22.42
5355	NASDAQ	CRUS	Tue, Aug 27, 2013	21.03	21.10	20.42	20.50
5354	NASDAQ	CRUS	Mon, Aug 26, 2013	21.33	22.00	21.20	21.35
5353	NASDAQ	CRUS	Fri, Aug 23, 2013	21.15	21.41	20.71	21.37
5352	NASDAQ	CRUS	Thu, Aug 22, 2013	20.55	21.21	20.51	21.02
5351	NASDAQ	CRUS	Wed, Aug 21, 2013	20.44	20.84	20.23	20.42
5350	NASDAQ	CRUS	Tue, Aug 20, 2013	20.02	20.61	20.02	20.48
5349	NASDAQ	CRUS	Mon, Aug 19, 2013	20.21	20.52	20.03	20.04
5348	NASDAQ	CRUS	Fri, Aug 16, 2013	19.94	20.42	19.94	20.16
5347	NASDAQ	CRUS	Thu, Aug 15, 2013	20.07	20.15	19.80	19.90
5346	NASDAQ	CRUS	Wed, Aug 14, 2013	21.19	21.32	20.20	20.31
5345	NASDAQ	CRUS	Tue, Aug 13, 2013	20.44	21.40	20.20	21.11
5344	NASDAQ	CRUS	Mon, Aug 12, 2013	19.68	20.45	19.50	20.34
5343	NASDAQ	CRUS	Fri, Aug 9, 2013	19.86	19.99	19.42	19.69
5342	NASDAQ	CRUS	Thu, Aug 8, 2013	19.90	20.16	19.69	19.91
5341	NASDAQ	CRUS	Wed, Aug 7, 2013	20.00	20.10	19.41	19.77
5340	NASDAQ	CRUS	Tue, Aug 6, 2013	20.25	20.50	19.66	20.04
5339	NASDAQ	CRUS	Mon, Aug 5, 2013	19.68	20.31	19.65	20.23
5338	NASDAQ	CRUS	Fri, Aug 2, 2013	19.50	19.85	19.31	19.64
5337	NASDAQ	CRUS	Thu, Aug 1, 2013	19.51	19.72	19.26	19.60
5336	NASDAQ	CRUS	Wed, Jul 31, 2013	19.50	19.76	19.24	19.28
5335	NASDAQ	CRUS	Tue, Jul 30, 2013	18.55	19.76	18.53	19.55
5334	NASDAQ	CRUS	Mon, Jul 29, 2013	17.83	18.60	17.73	18.52
5333	NASDAQ	CRUS	Fri, Jul 26, 2013	19.18	19.25	17.36	17.73
5332	NASDAQ	CRUS	Thu, Jul 25, 2013	19.58	20.35	19.58	20.32
5331	NASDAQ	CRUS	Wed, Jul 24, 2013	19.97	20.05	19.26	19.41
5330	NASDAQ	CRUS	Tue, Jul 23, 2013	19.49	19.55	19.19	19.22
5329	NASDAQ	CRUS	Mon, Jul 22, 2013	19.49	19.76	19.11	19.41
5328	NASDAQ	CRUS	Fri, Jul 19, 2013	18.86	19.46	18.75	19.42
5327	NASDAQ	CRUS	Thu, Jul 18, 2013	19.24	19.41	18.86	18.95
5326	NASDAQ	CRUS	Wed, Jul 17, 2013	19.18	19.52	19.03	19.28
5325	NASDAQ	CRUS	Tue, Jul 16, 2013	18.78	19.34	18.77	19.16
5324	NASDAQ	CRUS	Mon, Jul 15, 2013	18.83	19.03	18.64	18.85
5323	NASDAQ	CRUS	Fri, Jul 12, 2013	18.50	18.89	18.40	18.78
5322	NASDAQ	CRUS	Thu, Jul 11, 2013	18.49	18.65	18.26	18.53
5321	NASDAQ	CRUS	Wed, Jul 10, 2013	17.59	18.28	17.51	18.20
5320	NASDAQ	CRUS	Tue, Jul 9, 2013	17.76	17.76	17.45	17.59
5319	NASDAQ	CRUS	Mon, Jul 8, 2013	18.10	18.26	17.51	17.64
5318	NASDAQ	CRUS	Fri, Jul 5, 2013	18.33	18.38	17.85	18.08
5317	NASDAQ	CRUS	Wed, Jul 3, 2013	17.85	18.29	17.81	18.10
5316	NASDAQ	CRUS	Tue, Jul 2, 2013	17.67	18.40	17.61	17.89
5315	NASDAQ	CRUS	Mon, Jul 1, 2013	17.56	18.14	17.41	17.73
5314	NASDAQ	CRUS	Fri, Jun 28, 2013	16.82	17.68	16.68	17.36
5313	NASDAQ	CRUS	Thu, Jun 27, 2013	17.25	17.28	16.91	16.92
5312	NASDAQ	CRUS	Wed, Jun 26, 2013	17.58	17.64	17.05	17.14
5311	NASDAQ	CRUS	Tue, Jun 25, 2013	17.36	17.50	17.06	17.41
5310	NASDAQ	CRUS	Mon, Jun 24, 2013	17.15	17.25	16.46	17.10
5309	NASDAQ	CRUS	Fri, Jun 21, 2013	17.39	17.72	17.02	17.48
5308	NASDAQ	CRUS	Thu, Jun 20, 2013	17.62	17.68	17.22	17.34
5307	NASDAQ	CRUS	Wed, Jun 19, 2013	18.01	18.21	17.68	17.77
5306	NASDAQ	CRUS	Tue, Jun 18, 2013	17.95	18.26	17.95	18.06
5305	NASDAQ	CRUS	Mon, Jun 17, 2013	18.05	18.11	17.86	17.99
5304	NASDAQ	CRUS	Fri, Jun 14, 2013	18.09	18.19	17.75	17.80
5303	NASDAQ	CRUS	Thu, Jun 13, 2013	17.65	18.20	17.56	18.09
5302	NASDAQ	CRUS	Wed, Jun 12, 2013	18.11	18.43	17.54	17.69
5301	NASDAQ	CRUS	Tue, Jun 11, 2013	18.10	18.35	17.97	18.02
5300	NASDAQ	CRUS	Mon, Jun 10, 2013	18.09	18.67	18.00	18.55
5299	NASDAQ	CRUS	Fri, Jun 7, 2013	18.29	18.30	17.89	18.10
5298	NASDAQ	CRUS	Thu, Jun 6, 2013	18.13	18.64	17.91	18.21
5297	NASDAQ	CRUS	Wed, Jun 5, 2013	18.02	18.32	17.91	18.22
5296	NASDAQ	CRUS	Tue, Jun 4, 2013	18.40	18.64	17.95	18.14
5295	NASDAQ	CRUS	Mon, Jun 3, 2013	18.37	18.58	17.80	18.37
5294	NASDAQ	CRUS	Fri, May 31, 2013	18.24	18.67	18.20	18.25
5293	NASDAQ	CRUS	Thu, May 30, 2013	17.71	18.43	17.71	18.30
5292	NASDAQ	CRUS	Wed, May 29, 2013	17.40	17.76	17.10	17.62
5291	NASDAQ	CRUS	Tue, May 28, 2013	17.67	17.82	17.47	17.61
5290	NASDAQ	CRUS	Fri, May 24, 2013	17.90	18.04	16.94	17.36
5289	NASDAQ	CRUS	Thu, May 23, 2013	21.28	21.40	17.60	17.76
5288	NASDAQ	CRUS	Wed, May 22, 2013	22.76	23.30	21.83	22.07
5287	NASDAQ	CRUS	Tue, May 21, 2013	22.61	23.20	22.55	22.57
5286	NASDAQ	CRUS	Mon, May 20, 2013	22.19	22.96	22.13	22.65
5285	NASDAQ	CRUS	Fri, May 17, 2013	22.39	22.56	22.17	22.25
5284	NASDAQ	CRUS	Thu, May 16, 2013	22.29	22.83	21.76	22.26
5283	NASDAQ	CRUS	Wed, May 15, 2013	22.76	22.89	22.07	22.30
5282	NASDAQ	CRUS	Tue, May 14, 2013	22.78	23.23	22.63	22.80
5281	NASDAQ	CRUS	Mon, May 13, 2013	22.99	23.22	22.61	22.68
5280	NASDAQ	CRUS	Fri, May 10, 2013	23.06	23.35	22.63	23.11
5279	NASDAQ	CRUS	Thu, May 9, 2013	21.45	23.48	21.45	23.03
5278	NASDAQ	CRUS	Wed, May 8, 2013	20.75	21.72	20.57	21.62
5277	NASDAQ	CRUS	Tue, May 7, 2013	21.20	21.38	20.57	20.91
5276	NASDAQ	CRUS	Mon, May 6, 2013	20.18	21.07	20.11	20.90
5275	NASDAQ	CRUS	Fri, May 3, 2013	19.84	20.22	19.72	19.89
5274	NASDAQ	CRUS	Thu, May 2, 2013	19.27	19.61	19.07	19.47
5273	NASDAQ	CRUS	Wed, May 1, 2013	19.20	19.32	18.81	18.89
5272	NASDAQ	CRUS	Tue, Apr 30, 2013	19.05	19.46	19.05	19.31
5271	NASDAQ	CRUS	Mon, Apr 29, 2013	18.18	19.57	18.00	19.15
5270	NASDAQ	CRUS	Fri, Apr 26, 2013	19.00	19.00	17.61	17.87
5269	NASDAQ	CRUS	Thu, Apr 25, 2013	19.28	19.87	19.25	19.62
5268	NASDAQ	CRUS	Wed, Apr 24, 2013	18.40	19.35	18.26	19.07
5267	NASDAQ	CRUS	Tue, Apr 23, 2013	18.33	18.96	18.25	18.85
5266	NASDAQ	CRUS	Mon, Apr 22, 2013	17.74	18.23	17.36	18.13
5265	NASDAQ	CRUS	Fri, Apr 19, 2013	17.70	17.95	17.33	17.77
5264	NASDAQ	CRUS	Thu, Apr 18, 2013	18.16	18.50	17.50	17.68
5263	NASDAQ	CRUS	Wed, Apr 17, 2013	20.00	20.00	17.87	18.05
5262	NASDAQ	CRUS	Tue, Apr 16, 2013	21.06	21.53	20.84	21.41
5261	NASDAQ	CRUS	Mon, Apr 15, 2013	21.04	21.27	20.62	20.75
5260	NASDAQ	CRUS	Fri, Apr 12, 2013	21.50	21.79	20.80	21.39
5259	NASDAQ	CRUS	Thu, Apr 11, 2013	22.07	22.38	21.52	21.63
5258	NASDAQ	CRUS	Wed, Apr 10, 2013	21.50	22.23	21.47	22.16
5257	NASDAQ	CRUS	Tue, Apr 9, 2013	21.44	21.63	21.05	21.45
5256	NASDAQ	CRUS	Mon, Apr 8, 2013	21.56	21.85	21.07	21.37
5255	NASDAQ	CRUS	Fri, Apr 5, 2013	20.92	21.55	20.66	21.51
5254	NASDAQ	CRUS	Thu, Apr 4, 2013	20.27	21.70	20.19	21.47
5253	NASDAQ	CRUS	Wed, Apr 3, 2013	21.13	21.38	20.23	20.28
5252	NASDAQ	CRUS	Tue, Apr 2, 2013	22.25	22.31	21.01	21.13
5251	NASDAQ	CRUS	Mon, Apr 1, 2013	22.69	22.87	21.84	22.05
5250	NASDAQ	CRUS	Thu, Mar 28, 2013	22.99	23.03	22.67	22.75
5249	NASDAQ	CRUS	Wed, Mar 27, 2013	22.99	23.10	22.68	22.94
5248	NASDAQ	CRUS	Tue, Mar 26, 2013	23.37	23.46	23.04	23.19
5247	NASDAQ	CRUS	Mon, Mar 25, 2013	23.60	23.81	22.87	23.10
5246	NASDAQ	CRUS	Fri, Mar 22, 2013	22.90	23.69	22.71	23.45
5245	NASDAQ	CRUS	Thu, Mar 21, 2013	23.01	23.33	22.77	22.83
5244	NASDAQ	CRUS	Wed, Mar 20, 2013	23.43	23.69	23.15	23.39
5243	NASDAQ	CRUS	Tue, Mar 19, 2013	23.12	23.32	22.81	23.28
5242	NASDAQ	CRUS	Mon, Mar 18, 2013	23.18	23.34	22.91	22.96
5241	NASDAQ	CRUS	Fri, Mar 15, 2013	23.85	24.10	23.29	23.46
5240	NASDAQ	CRUS	Thu, Mar 14, 2013	23.81	23.97	23.57	23.61
5239	NASDAQ	CRUS	Wed, Mar 13, 2013	23.03	24.03	22.93	23.66
5238	NASDAQ	CRUS	Tue, Mar 12, 2013	23.11	23.75	22.53	22.78
5237	NASDAQ	CRUS	Mon, Mar 11, 2013	23.50	23.61	23.07	23.37
5236	NASDAQ	CRUS	Fri, Mar 8, 2013	23.26	23.62	22.65	23.55
5235	NASDAQ	CRUS	Thu, Mar 7, 2013	22.40	23.05	22.20	22.96
5234	NASDAQ	CRUS	Wed, Mar 6, 2013	23.07	23.20	22.04	22.47
5233	NASDAQ	CRUS	Tue, Mar 5, 2013	22.95	23.35	22.65	23.02
5232	NASDAQ	CRUS	Mon, Mar 4, 2013	23.25	23.30	22.46	22.73
5231	NASDAQ	CRUS	Fri, Mar 1, 2013	23.69	23.76	22.91	23.39
5230	NASDAQ	CRUS	Thu, Feb 28, 2013	24.22	24.37	23.61	24.04
5229	NASDAQ	CRUS	Wed, Feb 27, 2013	24.18	24.48	23.90	24.17
5228	NASDAQ	CRUS	Tue, Feb 26, 2013	24.57	24.75	23.74	23.88
5227	NASDAQ	CRUS	Mon, Feb 25, 2013	25.51	25.92	24.46	24.46
5226	NASDAQ	CRUS	Fri, Feb 22, 2013	25.12	25.78	25.01	25.39
5225	NASDAQ	CRUS	Thu, Feb 21, 2013	25.28	25.30	23.60	24.85
5224	NASDAQ	CRUS	Wed, Feb 20, 2013	27.41	27.41	25.30	25.36
5223	NASDAQ	CRUS	Tue, Feb 19, 2013	27.47	27.66	27.03	27.29
5222	NASDAQ	CRUS	Fri, Feb 15, 2013	27.82	28.05	27.40	27.51
5221	NASDAQ	CRUS	Thu, Feb 14, 2013	27.45	27.90	27.31	27.78
5220	NASDAQ	CRUS	Wed, Feb 13, 2013	27.76	28.23	27.41	27.65
5219	NASDAQ	CRUS	Tue, Feb 12, 2013	27.94	28.20	27.62	27.75
5218	NASDAQ	CRUS	Mon, Feb 11, 2013	27.52	28.15	27.26	27.97
5217	NASDAQ	CRUS	Fri, Feb 8, 2013	27.24	27.88	27.24	27.62
5216	NASDAQ	CRUS	Thu, Feb 7, 2013	28.15	28.15	27.10	27.26
5215	NASDAQ	CRUS	Wed, Feb 6, 2013	27.21	28.14	27.09	27.91
5214	NASDAQ	CRUS	Tue, Feb 5, 2013	27.59	27.69	26.75	27.31
5213	NASDAQ	CRUS	Mon, Feb 4, 2013	28.14	28.47	27.33	27.38
5212	NASDAQ	CRUS	Fri, Feb 1, 2013	28.59	28.75	28.17	28.48
5211	NASDAQ	CRUS	Thu, Jan 31, 2013	28.68	28.82	28.04	28.23
5210	NASDAQ	CRUS	Wed, Jan 30, 2013	28.41	28.88	27.67	28.64
5209	NASDAQ	CRUS	Tue, Jan 29, 2013	29.01	29.09	28.15	28.43
5208	NASDAQ	CRUS	Mon, Jan 28, 2013	29.40	30.00	28.62	28.86
5207	NASDAQ	CRUS	Fri, Jan 25, 2013	27.78	30.15	27.63	29.42
5206	NASDAQ	CRUS	Thu, Jan 24, 2013	27.59	28.03	26.50	26.71
5205	NASDAQ	CRUS	Wed, Jan 23, 2013	29.11	30.00	29.07	29.95
5204	NASDAQ	CRUS	Tue, Jan 22, 2013	29.43	29.66	28.72	29.00
5203	NASDAQ	CRUS	Fri, Jan 18, 2013	29.64	29.98	29.24	29.39
5202	NASDAQ	CRUS	Thu, Jan 17, 2013	29.57	29.91	29.26	29.78
5201	NASDAQ	CRUS	Wed, Jan 16, 2013	28.50	29.69	28.37	29.52
5200	NASDAQ	CRUS	Tue, Jan 15, 2013	28.62	28.75	27.65	27.95
5199	NASDAQ	CRUS	Mon, Jan 14, 2013	30.05	30.46	28.42	28.62
5198	NASDAQ	CRUS	Fri, Jan 11, 2013	31.47	31.70	31.26	31.58
5197	NASDAQ	CRUS	Thu, Jan 10, 2013	31.62	31.97	30.71	31.54
5196	NASDAQ	CRUS	Wed, Jan 9, 2013	30.20	30.75	29.85	30.21
5195	NASDAQ	CRUS	Tue, Jan 8, 2013	30.17	30.56	29.57	29.97
5194	NASDAQ	CRUS	Mon, Jan 7, 2013	28.32	29.69	28.15	29.67
5193	NASDAQ	CRUS	Fri, Jan 4, 2013	29.00	29.09	27.89	28.32
5192	NASDAQ	CRUS	Thu, Jan 3, 2013	29.84	30.01	29.27	29.35
5191	NASDAQ	CRUS	Wed, Jan 2, 2013	30.70	30.80	29.56	29.84
5190	NASDAQ	CRUS	Mon, Dec 31, 2012	27.18	29.17	27.02	28.97
5189	NASDAQ	CRUS	Fri, Dec 28, 2012	27.16	27.50	27.01	27.11
5188	NASDAQ	CRUS	Thu, Dec 27, 2012	27.78	28.02	26.82	27.56
5187	NASDAQ	CRUS	Wed, Dec 26, 2012	27.95	28.16	27.45	27.73
5186	NASDAQ	CRUS	Mon, Dec 24, 2012	27.56	28.08	27.50	27.93
5185	NASDAQ	CRUS	Fri, Dec 21, 2012	26.99	27.85	26.25	27.84
5184	NASDAQ	CRUS	Thu, Dec 20, 2012	28.32	28.53	27.32	27.80
5183	NASDAQ	CRUS	Wed, Dec 19, 2012	28.43	28.89	27.99	28.37
5182	NASDAQ	CRUS	Tue, Dec 18, 2012	27.53	28.70	27.51	28.44
5181	NASDAQ	CRUS	Mon, Dec 17, 2012	25.98	27.30	25.60	27.29
5180	NASDAQ	CRUS	Fri, Dec 14, 2012	26.55	26.61	25.31	25.59
5179	NASDAQ	CRUS	Thu, Dec 13, 2012	28.83	29.05	27.12	27.41
5178	NASDAQ	CRUS	Wed, Dec 12, 2012	29.49	29.49	28.71	29.12
5177	NASDAQ	CRUS	Tue, Dec 11, 2012	28.01	29.45	27.85	29.28
5176	NASDAQ	CRUS	Mon, Dec 10, 2012	28.40	28.55	27.25	27.63
5175	NASDAQ	CRUS	Fri, Dec 7, 2012	29.13	29.15	28.20	28.60
5174	NASDAQ	CRUS	Thu, Dec 6, 2012	28.55	29.41	28.05	28.74
5173	NASDAQ	CRUS	Wed, Dec 5, 2012	29.78	29.90	28.61	28.72
5172	NASDAQ	CRUS	Tue, Dec 4, 2012	30.75	30.96	29.35	29.77
5171	NASDAQ	CRUS	Mon, Dec 3, 2012	31.51	31.60	30.68	30.73
5170	NASDAQ	CRUS	Fri, Nov 30, 2012	31.28	31.75	31.02	31.32
5169	NASDAQ	CRUS	Thu, Nov 29, 2012	31.16	31.58	30.83	31.48
5168	NASDAQ	CRUS	Wed, Nov 28, 2012	30.18	30.98	29.86	30.85
5167	NASDAQ	CRUS	Tue, Nov 27, 2012	30.62	30.90	30.36	30.38
5166	NASDAQ	CRUS	Mon, Nov 26, 2012	30.50	31.37	30.29	30.76
5165	NASDAQ	CRUS	Fri, Nov 23, 2012	31.50	31.60	30.70	30.87
5164	NASDAQ	CRUS	Wed, Nov 21, 2012	32.06	32.24	30.91	31.16
5163	NASDAQ	CRUS	Tue, Nov 20, 2012	30.85	31.03	29.84	30.34
5162	NASDAQ	CRUS	Mon, Nov 19, 2012	29.00	31.14	28.90	30.83
5161	NASDAQ	CRUS	Fri, Nov 16, 2012	28.14	28.58	27.05	28.27
5160	NASDAQ	CRUS	Thu, Nov 15, 2012	30.65	30.83	27.76	28.07
5159	NASDAQ	CRUS	Wed, Nov 14, 2012	30.95	31.35	30.38	30.73
5158	NASDAQ	CRUS	Tue, Nov 13, 2012	30.62	31.21	29.96	30.73
5157	NASDAQ	CRUS	Mon, Nov 12, 2012	31.55	31.74	30.68	30.85
5156	NASDAQ	CRUS	Fri, Nov 9, 2012	30.57	32.19	30.50	31.30
5155	NASDAQ	CRUS	Thu, Nov 8, 2012	32.30	32.72	30.40	30.82
5154	NASDAQ	CRUS	Wed, Nov 7, 2012	32.57	32.60	31.26	32.10
5153	NASDAQ	CRUS	Tue, Nov 6, 2012	32.87	33.64	32.69	33.09
5152	NASDAQ	CRUS	Mon, Nov 5, 2012	33.03	33.30	31.58	32.40
5151	NASDAQ	CRUS	Fri, Nov 2, 2012	36.66	36.77	32.06	32.11
5150	NASDAQ	CRUS	Thu, Nov 1, 2012	36.95	37.74	34.12	36.14
5149	NASDAQ	CRUS	Wed, Oct 31, 2012	40.00	42.00	39.54	40.78
5148	NASDAQ	CRUS	Fri, Oct 26, 2012	39.29	41.00	38.75	39.76
5147	NASDAQ	CRUS	Thu, Oct 25, 2012	41.08	41.34	38.84	39.21
5146	NASDAQ	CRUS	Wed, Oct 24, 2012	39.52	40.77	39.46	40.77
5145	NASDAQ	CRUS	Tue, Oct 23, 2012	39.11	40.05	38.51	39.21
5144	NASDAQ	CRUS	Mon, Oct 22, 2012	38.83	39.89	38.64	39.66
5143	NASDAQ	CRUS	Fri, Oct 19, 2012	38.22	38.77	37.89	38.22
5142	NASDAQ	CRUS	Thu, Oct 18, 2012	39.73	39.73	38.38	38.49
5141	NASDAQ	CRUS	Wed, Oct 17, 2012	40.69	41.39	39.93	39.99
5140	NASDAQ	CRUS	Tue, Oct 16, 2012	38.95	41.45	38.92	40.76
5139	NASDAQ	CRUS	Mon, Oct 15, 2012	37.42	38.98	37.31	38.75
5138	NASDAQ	CRUS	Fri, Oct 12, 2012	37.23	37.86	36.92	37.20
5137	NASDAQ	CRUS	Thu, Oct 11, 2012	37.63	38.29	37.33	37.58
5136	NASDAQ	CRUS	Wed, Oct 10, 2012	36.96	37.75	36.96	37.32
5135	NASDAQ	CRUS	Tue, Oct 9, 2012	37.49	37.70	36.32	36.98
5134	NASDAQ	CRUS	Mon, Oct 8, 2012	37.63	37.96	36.78	37.47
5133	NASDAQ	CRUS	Fri, Oct 5, 2012	39.42	39.90	37.80	37.94
5132	NASDAQ	CRUS	Thu, Oct 4, 2012	39.13	39.32	38.50	39.32
5131	NASDAQ	CRUS	Wed, Oct 3, 2012	38.35	39.22	37.85	38.99
5130	NASDAQ	CRUS	Tue, Oct 2, 2012	38.00	38.23	37.23	38.15
5129	NASDAQ	CRUS	Mon, Oct 1, 2012	38.60	39.09	37.23	37.60
5128	NASDAQ	CRUS	Fri, Sep 28, 2012	39.25	39.40	38.20	38.39
5127	NASDAQ	CRUS	Thu, Sep 27, 2012	38.22	40.23	37.37	39.69
5126	NASDAQ	CRUS	Wed, Sep 26, 2012	38.46	39.18	36.73	37.75
5125	NASDAQ	CRUS	Tue, Sep 25, 2012	40.46	40.80	38.64	38.66
5124	NASDAQ	CRUS	Mon, Sep 24, 2012	40.52	40.90	40.05	40.18
5123	NASDAQ	CRUS	Fri, Sep 21, 2012	44.07	44.22	41.72	41.96
5122	NASDAQ	CRUS	Thu, Sep 20, 2012	43.41	43.68	42.81	43.43
5121	NASDAQ	CRUS	Wed, Sep 19, 2012	44.08	44.64	43.66	43.90
5120	NASDAQ	CRUS	Tue, Sep 18, 2012	43.72	44.30	43.43	44.02
5119	NASDAQ	CRUS	Mon, Sep 17, 2012	44.74	44.80	43.05	43.68
5118	NASDAQ	CRUS	Fri, Sep 14, 2012	42.42	45.35	42.28	44.18
5117	NASDAQ	CRUS	Thu, Sep 13, 2012	43.42	43.42	40.72	41.80
5116	NASDAQ	CRUS	Wed, Sep 12, 2012	43.35	44.18	42.66	43.12
5115	NASDAQ	CRUS	Tue, Sep 11, 2012	42.58	43.11	42.40	42.90
5114	NASDAQ	CRUS	Mon, Sep 10, 2012	44.66	44.70	42.29	42.63
5113	NASDAQ	CRUS	Fri, Sep 7, 2012	45.02	45.49	44.15	44.35
5112	NASDAQ	CRUS	Thu, Sep 6, 2012	42.75	45.30	42.75	44.89
5111	NASDAQ	CRUS	Wed, Sep 5, 2012	41.37	42.85	41.28	42.59
5110	NASDAQ	CRUS	Tue, Sep 4, 2012	41.74	41.79	40.75	41.58
5109	NASDAQ	CRUS	Fri, Aug 31, 2012	41.32	41.80	40.91	41.67
5108	NASDAQ	CRUS	Thu, Aug 30, 2012	41.54	41.92	40.98	40.99
5107	NASDAQ	CRUS	Wed, Aug 29, 2012	42.22	42.39	41.53	41.92
5106	NASDAQ	CRUS	Tue, Aug 28, 2012	41.80	42.54	41.49	42.15
5105	NASDAQ	CRUS	Mon, Aug 27, 2012	43.01	43.34	41.65	41.75
5104	NASDAQ	CRUS	Fri, Aug 24, 2012	41.92	42.45	41.40	42.00
5103	NASDAQ	CRUS	Thu, Aug 23, 2012	39.69	42.50	39.18	41.98
5102	NASDAQ	CRUS	Wed, Aug 22, 2012	39.49	39.63	38.77	39.38
5101	NASDAQ	CRUS	Tue, Aug 21, 2012	39.65	39.91	38.87	39.24
5100	NASDAQ	CRUS	Mon, Aug 20, 2012	39.93	39.96	38.93	39.36
5099	NASDAQ	CRUS	Fri, Aug 17, 2012	39.25	40.00	39.10	39.98
5098	NASDAQ	CRUS	Thu, Aug 16, 2012	38.54	39.33	38.06	39.23
5097	NASDAQ	CRUS	Wed, Aug 15, 2012	38.53	38.77	37.89	38.45
5096	NASDAQ	CRUS	Tue, Aug 14, 2012	38.31	39.48	38.31	38.53
5095	NASDAQ	CRUS	Mon, Aug 13, 2012	38.15	38.34	37.12	38.34
5094	NASDAQ	CRUS	Fri, Aug 10, 2012	37.98	38.51	37.68	38.39
5093	NASDAQ	CRUS	Thu, Aug 9, 2012	37.89	38.42	37.76	38.06
5092	NASDAQ	CRUS	Wed, Aug 8, 2012	38.03	38.35	37.62	37.85
5091	NASDAQ	CRUS	Tue, Aug 7, 2012	37.60	38.60	37.60	38.17
5090	NASDAQ	CRUS	Mon, Aug 6, 2012	38.25	38.49	37.49	37.53
5089	NASDAQ	CRUS	Fri, Aug 3, 2012	37.19	38.42	36.19	37.98
5088	NASDAQ	CRUS	Thu, Aug 2, 2012	35.81	36.83	35.54	36.67
5087	NASDAQ	CRUS	Wed, Aug 1, 2012	36.86	37.10	35.75	35.91
5086	NASDAQ	CRUS	Tue, Jul 31, 2012	36.10	37.27	35.55	36.77
5085	NASDAQ	CRUS	Mon, Jul 30, 2012	29.60	29.90	28.93	29.84
5084	NASDAQ	CRUS	Fri, Jul 27, 2012	28.35	29.09	27.72	28.96
5083	NASDAQ	CRUS	Thu, Jul 26, 2012	27.48	28.43	27.43	28.24
5082	NASDAQ	CRUS	Wed, Jul 25, 2012	25.60	27.88	25.57	26.98
5081	NASDAQ	CRUS	Tue, Jul 24, 2012	27.11	27.56	26.10	26.57
5080	NASDAQ	CRUS	Mon, Jul 23, 2012	26.75	27.47	25.85	27.16
5079	NASDAQ	CRUS	Fri, Jul 20, 2012	28.22	28.33	27.55	27.60
5078	NASDAQ	CRUS	Thu, Jul 19, 2012	27.16	28.98	27.02	28.51
5077	NASDAQ	CRUS	Wed, Jul 18, 2012	25.55	26.68	25.55	26.59
5076	NASDAQ	CRUS	Tue, Jul 17, 2012	25.95	26.04	25.40	25.69
5075	NASDAQ	CRUS	Mon, Jul 16, 2012	26.01	26.09	25.40	25.57
5074	NASDAQ	CRUS	Fri, Jul 13, 2012	25.98	26.55	25.89	26.27
5073	NASDAQ	CRUS	Thu, Jul 12, 2012	25.83	26.21	24.94	26.01
5072	NASDAQ	CRUS	Wed, Jul 11, 2012	26.01	26.89	25.85	26.13
5071	NASDAQ	CRUS	Tue, Jul 10, 2012	28.40	28.45	25.58	25.93
5070	NASDAQ	CRUS	Mon, Jul 9, 2012	28.44	28.77	27.96	28.39
5069	NASDAQ	CRUS	Fri, Jul 6, 2012	28.79	29.09	28.25	28.50
5068	NASDAQ	CRUS	Thu, Jul 5, 2012	28.76	29.48	28.61	29.35
5067	NASDAQ	CRUS	Tue, Jul 3, 2012	28.70	29.27	28.46	29.11
5066	NASDAQ	CRUS	Mon, Jul 2, 2012	29.03	29.27	27.91	28.69
5065	NASDAQ	CRUS	Fri, Jun 29, 2012	29.30	30.22	29.05	29.85
5064	NASDAQ	CRUS	Thu, Jun 28, 2012	28.39	28.63	27.94	28.46
5063	NASDAQ	CRUS	Wed, Jun 27, 2012	28.49	28.96	28.08	28.81
5062	NASDAQ	CRUS	Tue, Jun 26, 2012	28.33	28.71	27.92	28.20
5061	NASDAQ	CRUS	Mon, Jun 25, 2012	29.09	29.17	27.95	28.32
5060	NASDAQ	CRUS	Fri, Jun 22, 2012	28.78	29.54	28.55	29.47
5059	NASDAQ	CRUS	Thu, Jun 21, 2012	30.35	30.35	28.44	28.52
5058	NASDAQ	CRUS	Wed, Jun 20, 2012	30.00	30.49	29.50	30.31
5057	NASDAQ	CRUS	Tue, Jun 19, 2012	31.00	31.01	30.20	30.34
5056	NASDAQ	CRUS	Mon, Jun 18, 2012	28.88	31.23	28.75	30.63
5055	NASDAQ	CRUS	Fri, Jun 15, 2012	28.74	29.09	28.52	28.98
5054	NASDAQ	CRUS	Thu, Jun 14, 2012	28.10	28.84	27.54	28.72
5053	NASDAQ	CRUS	Wed, Jun 13, 2012	28.50	28.78	27.70	27.98
5052	NASDAQ	CRUS	Tue, Jun 12, 2012	27.66	28.60	27.23	28.57
5051	NASDAQ	CRUS	Mon, Jun 11, 2012	29.33	29.44	27.42	27.46
5050	NASDAQ	CRUS	Fri, Jun 8, 2012	27.82	28.75	27.37	28.65
5049	NASDAQ	CRUS	Thu, Jun 7, 2012	28.90	29.17	27.81	27.88
5048	NASDAQ	CRUS	Wed, Jun 6, 2012	27.99	28.89	27.79	28.39
5047	NASDAQ	CRUS	Tue, Jun 5, 2012	26.40	27.53	26.16	27.47
5046	NASDAQ	CRUS	Mon, Jun 4, 2012	25.80	26.47	25.22	26.33
5045	NASDAQ	CRUS	Fri, Jun 1, 2012	27.99	27.99	25.59	25.93
5044	NASDAQ	CRUS	Thu, May 31, 2012	28.79	28.95	27.92	28.72
5043	NASDAQ	CRUS	Wed, May 30, 2012	29.25	29.25	28.24	28.46
5042	NASDAQ	CRUS	Tue, May 29, 2012	27.84	29.50	27.66	29.39
5041	NASDAQ	CRUS	Fri, May 25, 2012	27.21	27.75	26.95	27.45
5040	NASDAQ	CRUS	Thu, May 24, 2012	27.88	27.88	26.90	27.16
5039	NASDAQ	CRUS	Wed, May 23, 2012	26.56	27.85	26.45	27.74
5038	NASDAQ	CRUS	Tue, May 22, 2012	26.22	27.50	25.85	26.93
5037	NASDAQ	CRUS	Mon, May 21, 2012	25.18	26.28	24.96	26.06
5036	NASDAQ	CRUS	Fri, May 18, 2012	25.52	25.85	24.83	24.95
5035	NASDAQ	CRUS	Thu, May 17, 2012	25.84	26.24	25.42	25.52
5034	NASDAQ	CRUS	Wed, May 16, 2012	26.28	26.41	25.60	25.63
5033	NASDAQ	CRUS	Tue, May 15, 2012	26.50	27.13	26.08	26.25
5032	NASDAQ	CRUS	Mon, May 14, 2012	25.80	26.65	25.75	26.37
5031	NASDAQ	CRUS	Fri, May 11, 2012	25.67	26.80	25.58	26.24
5030	NASDAQ	CRUS	Thu, May 10, 2012	26.51	26.53	25.43	26.00
5029	NASDAQ	CRUS	Wed, May 9, 2012	25.12	26.23	25.07	26.03
5028	NASDAQ	CRUS	Tue, May 8, 2012	25.57	25.87	24.44	25.68
5027	NASDAQ	CRUS	Mon, May 7, 2012	25.56	26.31	25.36	25.94
5026	NASDAQ	CRUS	Fri, May 4, 2012	26.11	26.46	25.63	25.66
5025	NASDAQ	CRUS	Thu, May 3, 2012	27.33	27.54	26.12	26.28
5024	NASDAQ	CRUS	Wed, May 2, 2012	26.64	27.45	26.35	27.39
5023	NASDAQ	CRUS	Tue, May 1, 2012	27.38	28.03	26.79	26.86
5022	NASDAQ	CRUS	Mon, Apr 30, 2012	27.76	27.94	27.29	27.38
5021	NASDAQ	CRUS	Fri, Apr 27, 2012	27.46	28.25	27.00	27.87
5020	NASDAQ	CRUS	Thu, Apr 26, 2012	25.01	27.49	24.75	27.39
5019	NASDAQ	CRUS	Wed, Apr 25, 2012	22.49	23.30	22.30	23.09
5018	NASDAQ	CRUS	Tue, Apr 24, 2012	20.87	21.32	20.60	20.80
5017	NASDAQ	CRUS	Mon, Apr 23, 2012	20.87	21.24	20.28	21.15
5016	NASDAQ	CRUS	Fri, Apr 20, 2012	23.53	23.53	20.97	21.07
5015	NASDAQ	CRUS	Thu, Apr 19, 2012	23.81	23.90	22.90	22.96
5014	NASDAQ	CRUS	Wed, Apr 18, 2012	23.68	23.93	23.31	23.85
5013	NASDAQ	CRUS	Tue, Apr 17, 2012	23.26	23.99	23.26	23.75
5012	NASDAQ	CRUS	Mon, Apr 16, 2012	23.62	23.92	22.99	23.18
5011	NASDAQ	CRUS	Fri, Apr 13, 2012	23.95	24.09	23.40	23.40
5010	NASDAQ	CRUS	Thu, Apr 12, 2012	23.30	24.01	23.30	23.93
5009	NASDAQ	CRUS	Wed, Apr 11, 2012	23.15	23.43	23.01	23.31
5008	NASDAQ	CRUS	Tue, Apr 10, 2012	23.07	23.61	22.76	22.80
5007	NASDAQ	CRUS	Mon, Apr 9, 2012	22.75	23.26	22.54	23.11
5006	NASDAQ	CRUS	Thu, Apr 5, 2012	23.04	23.38	22.89	23.25
5005	NASDAQ	CRUS	Wed, Apr 4, 2012	23.46	23.49	22.91	23.13
5004	NASDAQ	CRUS	Tue, Apr 3, 2012	24.02	24.12	23.69	23.80
5003	NASDAQ	CRUS	Mon, Apr 2, 2012	23.91	24.10	23.52	24.00
5002	NASDAQ	CRUS	Fri, Mar 30, 2012	24.00	24.09	23.52	23.80
5001	NASDAQ	CRUS	Thu, Mar 29, 2012	23.53	23.90	23.14	23.78
5000	NASDAQ	CRUS	Wed, Mar 28, 2012	24.36	24.41	23.43	23.80
4999	NASDAQ	CRUS	Tue, Mar 27, 2012	24.61	24.69	24.26	24.30
4998	NASDAQ	CRUS	Mon, Mar 26, 2012	24.74	24.85	24.46	24.63
4997	NASDAQ	CRUS	Fri, Mar 23, 2012	24.39	24.54	24.02	24.43
4996	NASDAQ	CRUS	Thu, Mar 22, 2012	24.22	24.49	24.10	24.33
4995	NASDAQ	CRUS	Wed, Mar 21, 2012	24.28	24.55	24.15	24.42
4994	NASDAQ	CRUS	Tue, Mar 20, 2012	24.07	24.27	23.91	24.10
4993	NASDAQ	CRUS	Mon, Mar 19, 2012	24.15	24.50	23.56	24.35
4992	NASDAQ	CRUS	Fri, Mar 16, 2012	24.61	24.72	24.13	24.25
4991	NASDAQ	CRUS	Thu, Mar 15, 2012	24.23	24.65	24.13	24.50
4990	NASDAQ	CRUS	Wed, Mar 14, 2012	23.95	24.39	23.95	24.11
4989	NASDAQ	CRUS	Tue, Mar 13, 2012	23.73	24.02	23.46	23.94
4988	NASDAQ	CRUS	Mon, Mar 12, 2012	23.93	23.93	23.30	23.41
4987	NASDAQ	CRUS	Fri, Mar 9, 2012	23.52	24.09	23.51	23.77
4986	NASDAQ	CRUS	Thu, Mar 8, 2012	22.99	23.55	22.73	23.44
4985	NASDAQ	CRUS	Wed, Mar 7, 2012	22.53	22.99	22.21	22.79
4984	NASDAQ	CRUS	Tue, Mar 6, 2012	22.25	22.54	21.86	22.15
4983	NASDAQ	CRUS	Mon, Mar 5, 2012	23.45	23.49	22.56	22.83
4982	NASDAQ	CRUS	Fri, Mar 2, 2012	23.80	23.93	23.40	23.44
4981	NASDAQ	CRUS	Thu, Mar 1, 2012	23.88	24.14	23.53	23.81
4980	NASDAQ	CRUS	Wed, Feb 29, 2012	23.67	23.99	23.46	23.58
4979	NASDAQ	CRUS	Tue, Feb 28, 2012	23.15	23.82	23.05	23.54
4978	NASDAQ	CRUS	Mon, Feb 27, 2012	23.15	23.33	22.78	23.00
4977	NASDAQ	CRUS	Fri, Feb 24, 2012	22.81	23.32	22.76	22.87
4976	NASDAQ	CRUS	Thu, Feb 23, 2012	21.70	22.28	21.36	22.26
4975	NASDAQ	CRUS	Wed, Feb 22, 2012	21.85	22.08	21.53	21.70
4974	NASDAQ	CRUS	Tue, Feb 21, 2012	21.56	22.18	21.30	21.88
4973	NASDAQ	CRUS	Fri, Feb 17, 2012	21.28	21.60	20.86	21.39
4972	NASDAQ	CRUS	Thu, Feb 16, 2012	20.87	21.29	20.79	21.10
4971	NASDAQ	CRUS	Wed, Feb 15, 2012	21.11	21.35	20.80	20.90
4970	NASDAQ	CRUS	Tue, Feb 14, 2012	21.02	21.17	20.78	21.03
4969	NASDAQ	CRUS	Mon, Feb 13, 2012	21.00	21.19	20.67	21.12
4968	NASDAQ	CRUS	Fri, Feb 10, 2012	21.01	21.12	20.60	20.67
4967	NASDAQ	CRUS	Thu, Feb 9, 2012	21.49	21.71	20.94	21.44
4966	NASDAQ	CRUS	Wed, Feb 8, 2012	21.65	22.00	21.13	21.21
4965	NASDAQ	CRUS	Tue, Feb 7, 2012	20.72	21.64	20.50	21.56
4964	NASDAQ	CRUS	Mon, Feb 6, 2012	20.82	20.97	20.43	20.59
4963	NASDAQ	CRUS	Fri, Feb 3, 2012	20.78	21.15	20.62	20.95
4962	NASDAQ	CRUS	Thu, Feb 2, 2012	20.65	20.98	20.31	20.38
4961	NASDAQ	CRUS	Wed, Feb 1, 2012	20.66	20.83	20.24	20.68
4960	NASDAQ	CRUS	Tue, Jan 31, 2012	20.89	20.92	20.21	20.43
4959	NASDAQ	CRUS	Mon, Jan 30, 2012	20.05	20.88	19.87	20.64
4958	NASDAQ	CRUS	Fri, Jan 27, 2012	21.58	21.73	19.73	20.23
4957	NASDAQ	CRUS	Thu, Jan 26, 2012	22.34	22.41	21.81	22.07
4956	NASDAQ	CRUS	Wed, Jan 25, 2012	23.00	23.00	21.80	22.01
4955	NASDAQ	CRUS	Tue, Jan 24, 2012	21.53	21.97	21.52	21.87
4954	NASDAQ	CRUS	Mon, Jan 23, 2012	21.66	21.99	21.43	21.68
4953	NASDAQ	CRUS	Fri, Jan 20, 2012	21.10	21.62	21.00	21.60
4952	NASDAQ	CRUS	Thu, Jan 19, 2012	20.98	21.32	20.94	21.17
4951	NASDAQ	CRUS	Wed, Jan 18, 2012	20.37	20.92	20.30	20.75
4950	NASDAQ	CRUS	Tue, Jan 17, 2012	19.75	20.64	19.55	20.28
4949	NASDAQ	CRUS	Fri, Jan 13, 2012	19.78	19.87	19.10	19.42
4948	NASDAQ	CRUS	Thu, Jan 12, 2012	20.05	20.42	19.68	20.01
4947	NASDAQ	CRUS	Wed, Jan 11, 2012	19.56	20.60	19.42	20.20
4946	NASDAQ	CRUS	Tue, Jan 10, 2012	18.85	19.76	18.75	19.64
4945	NASDAQ	CRUS	Mon, Jan 9, 2012	16.52	16.99	16.28	16.97
4944	NASDAQ	CRUS	Fri, Jan 6, 2012	16.37	16.65	16.17	16.50
4943	NASDAQ	CRUS	Thu, Jan 5, 2012	15.91	16.43	15.81	16.40
4942	NASDAQ	CRUS	Wed, Jan 4, 2012	16.00	16.17	15.69	15.97
4941	NASDAQ	CRUS	Tue, Jan 3, 2012	16.26	16.57	16.06	16.12
4940	NASDAQ	CRUS	Fri, Dec 30, 2011	16.08	16.18	15.85	15.85
4939	NASDAQ	CRUS	Thu, Dec 29, 2011	15.91	16.20	15.66	16.08
4938	NASDAQ	CRUS	Wed, Dec 28, 2011	16.29	16.31	15.87	15.91
4937	NASDAQ	CRUS	Tue, Dec 27, 2011	15.98	16.36	15.89	16.29
4936	NASDAQ	CRUS	Fri, Dec 23, 2011	16.01	16.18	15.90	16.14
4935	NASDAQ	CRUS	Thu, Dec 22, 2011	15.72	16.10	15.60	15.97
4934	NASDAQ	CRUS	Wed, Dec 21, 2011	15.81	15.84	15.16	15.61
4933	NASDAQ	CRUS	Tue, Dec 20, 2011	15.25	15.90	15.11	15.85
4932	NASDAQ	CRUS	Mon, Dec 19, 2011	15.25	15.32	14.75	14.83
4931	NASDAQ	CRUS	Fri, Dec 16, 2011	15.32	15.40	14.76	15.10
4930	NASDAQ	CRUS	Thu, Dec 15, 2011	15.59	15.80	15.08	15.18
4929	NASDAQ	CRUS	Wed, Dec 14, 2011	15.66	15.74	15.10	15.13
4928	NASDAQ	CRUS	Tue, Dec 13, 2011	16.42	16.56	15.65	15.77
4927	NASDAQ	CRUS	Mon, Dec 12, 2011	16.37	16.40	16.02	16.27
4926	NASDAQ	CRUS	Fri, Dec 9, 2011	16.45	16.82	16.05	16.70
4925	NASDAQ	CRUS	Thu, Dec 8, 2011	16.54	17.03	16.29	16.31
4924	NASDAQ	CRUS	Wed, Dec 7, 2011	16.54	16.85	16.38	16.69
4923	NASDAQ	CRUS	Tue, Dec 6, 2011	16.80	16.98	16.49	16.73
4922	NASDAQ	CRUS	Mon, Dec 5, 2011	17.03	17.25	16.72	16.88
4921	NASDAQ	CRUS	Fri, Dec 2, 2011	16.60	17.00	16.50	16.83
4920	NASDAQ	CRUS	Thu, Dec 1, 2011	16.15	16.49	16.10	16.39
4919	NASDAQ	CRUS	Wed, Nov 30, 2011	16.09	16.30	15.95	16.29
4918	NASDAQ	CRUS	Tue, Nov 29, 2011	15.13	15.60	15.04	15.49
4917	NASDAQ	CRUS	Mon, Nov 28, 2011	14.97	15.06	14.65	14.89
4916	NASDAQ	CRUS	Fri, Nov 25, 2011	14.37	14.57	14.26	14.33
4915	NASDAQ	CRUS	Wed, Nov 23, 2011	15.00	15.09	14.32	14.39
4914	NASDAQ	CRUS	Tue, Nov 22, 2011	15.36	15.75	15.13	15.16
4913	NASDAQ	CRUS	Mon, Nov 21, 2011	15.76	15.85	15.20	15.40
4912	NASDAQ	CRUS	Fri, Nov 18, 2011	16.32	16.43	15.92	16.00
4911	NASDAQ	CRUS	Thu, Nov 17, 2011	16.78	16.80	15.89	16.25
4910	NASDAQ	CRUS	Wed, Nov 16, 2011	16.65	17.49	16.63	16.85
4909	NASDAQ	CRUS	Tue, Nov 15, 2011	16.39	16.99	16.27	16.86
4908	NASDAQ	CRUS	Mon, Nov 14, 2011	16.81	16.91	16.38	16.49
4907	NASDAQ	CRUS	Fri, Nov 11, 2011	16.73	17.20	16.46	16.90
4906	NASDAQ	CRUS	Thu, Nov 10, 2011	16.45	16.50	15.80	16.46
4905	NASDAQ	CRUS	Wed, Nov 9, 2011	16.66	16.76	16.01	16.04
4904	NASDAQ	CRUS	Tue, Nov 8, 2011	17.40	17.54	16.98	17.25
4903	NASDAQ	CRUS	Mon, Nov 7, 2011	17.45	17.55	17.05	17.15
4902	NASDAQ	CRUS	Fri, Nov 4, 2011	16.94	17.66	16.84	17.58
4901	NASDAQ	CRUS	Thu, Nov 3, 2011	16.92	17.24	16.56	17.21
4900	NASDAQ	CRUS	Wed, Nov 2, 2011	16.65	16.77	16.44	16.67
4899	NASDAQ	CRUS	Tue, Nov 1, 2011	15.87	16.46	15.67	16.23
4898	NASDAQ	CRUS	Mon, Oct 31, 2011	17.22	17.22	16.62	16.64
4897	NASDAQ	CRUS	Fri, Oct 28, 2011	17.11	17.85	16.94	17.49
4896	NASDAQ	CRUS	Thu, Oct 27, 2011	16.74	17.32	16.50	17.22
4895	NASDAQ	CRUS	Wed, Oct 26, 2011	15.35	16.40	15.35	16.27
4894	NASDAQ	CRUS	Tue, Oct 25, 2011	15.29	15.38	14.88	14.89
4893	NASDAQ	CRUS	Mon, Oct 24, 2011	14.58	15.45	14.53	15.44
4892	NASDAQ	CRUS	Fri, Oct 21, 2011	14.43	14.62	14.25	14.54
4891	NASDAQ	CRUS	Thu, Oct 20, 2011	14.53	14.69	13.75	14.20
4890	NASDAQ	CRUS	Wed, Oct 19, 2011	17.75	17.76	16.90	17.01
4889	NASDAQ	CRUS	Tue, Oct 18, 2011	17.53	18.19	17.13	18.00
4888	NASDAQ	CRUS	Mon, Oct 17, 2011	18.23	18.28	17.45	17.50
4887	NASDAQ	CRUS	Fri, Oct 14, 2011	17.90	18.35	17.84	18.32
4886	NASDAQ	CRUS	Thu, Oct 13, 2011	16.95	17.66	16.91	17.58
4885	NASDAQ	CRUS	Wed, Oct 12, 2011	17.05	17.27	16.99	17.09
4884	NASDAQ	CRUS	Tue, Oct 11, 2011	16.79	17.13	16.60	16.78
4883	NASDAQ	CRUS	Mon, Oct 10, 2011	17.07	17.30	16.57	16.89
4882	NASDAQ	CRUS	Fri, Oct 7, 2011	16.21	16.85	15.96	16.55
4881	NASDAQ	CRUS	Thu, Oct 6, 2011	15.48	16.10	15.32	16.07
4880	NASDAQ	CRUS	Wed, Oct 5, 2011	14.74	15.49	14.46	15.41
4879	NASDAQ	CRUS	Tue, Oct 4, 2011	13.41	14.82	13.40	14.81
4878	NASDAQ	CRUS	Mon, Oct 3, 2011	14.55	14.92	13.74	13.74
4877	NASDAQ	CRUS	Fri, Sep 30, 2011	15.41	15.72	14.73	14.74
4876	NASDAQ	CRUS	Thu, Sep 29, 2011	15.80	15.99	15.26	15.76
4875	NASDAQ	CRUS	Wed, Sep 28, 2011	16.03	16.11	15.30	15.39
4874	NASDAQ	CRUS	Tue, Sep 27, 2011	15.86	16.32	15.85	16.01
4873	NASDAQ	CRUS	Mon, Sep 26, 2011	15.76	15.90	15.02	15.53
4872	NASDAQ	CRUS	Fri, Sep 23, 2011	15.25	15.74	15.23	15.61
4871	NASDAQ	CRUS	Thu, Sep 22, 2011	15.40	15.79	15.05	15.36
4870	NASDAQ	CRUS	Wed, Sep 21, 2011	15.74	16.60	15.61	15.96
4869	NASDAQ	CRUS	Tue, Sep 20, 2011	15.78	16.21	15.62	15.70
4868	NASDAQ	CRUS	Mon, Sep 19, 2011	15.36	15.99	15.25	15.73
4867	NASDAQ	CRUS	Fri, Sep 16, 2011	15.86	15.88	15.54	15.73
4866	NASDAQ	CRUS	Thu, Sep 15, 2011	15.58	15.88	15.21	15.85
4865	NASDAQ	CRUS	Wed, Sep 14, 2011	14.90	15.69	14.86	15.47
4864	NASDAQ	CRUS	Tue, Sep 13, 2011	14.55	14.69	14.27	14.65
4863	NASDAQ	CRUS	Mon, Sep 12, 2011	13.90	14.65	13.88	14.43
4862	NASDAQ	CRUS	Fri, Sep 9, 2011	14.30	14.59	14.02	14.17
4861	NASDAQ	CRUS	Thu, Sep 8, 2011	14.69	15.04	14.22	14.41
4860	NASDAQ	CRUS	Wed, Sep 7, 2011	14.54	14.86	14.46	14.84
4859	NASDAQ	CRUS	Tue, Sep 6, 2011	13.73	14.19	13.65	14.17
4858	NASDAQ	CRUS	Fri, Sep 2, 2011	14.18	14.55	14.08	14.20
4857	NASDAQ	CRUS	Thu, Sep 1, 2011	15.25	15.38	14.59	14.62
4856	NASDAQ	CRUS	Wed, Aug 31, 2011	15.42	15.61	14.99	15.18
4855	NASDAQ	CRUS	Tue, Aug 30, 2011	15.08	15.41	14.95	15.30
4854	NASDAQ	CRUS	Mon, Aug 29, 2011	14.68	15.29	14.67	15.28
4853	NASDAQ	CRUS	Fri, Aug 26, 2011	13.87	14.49	13.60	14.45
4852	NASDAQ	CRUS	Thu, Aug 25, 2011	14.13	14.65	13.91	13.95
4851	NASDAQ	CRUS	Wed, Aug 24, 2011	14.07	14.41	13.72	14.23
4850	NASDAQ	CRUS	Tue, Aug 23, 2011	13.19	14.10	13.14	14.10
4849	NASDAQ	CRUS	Mon, Aug 22, 2011	13.56	13.59	12.96	13.11
4848	NASDAQ	CRUS	Fri, Aug 19, 2011	12.90	13.65	12.88	13.09
4847	NASDAQ	CRUS	Thu, Aug 18, 2011	13.73	13.76	13.02	13.20
4846	NASDAQ	CRUS	Wed, Aug 17, 2011	14.54	14.95	14.28	14.45
4845	NASDAQ	CRUS	Tue, Aug 16, 2011	14.84	15.00	14.29	14.46
4844	NASDAQ	CRUS	Mon, Aug 15, 2011	14.40	15.10	14.38	15.10
4843	NASDAQ	CRUS	Fri, Aug 12, 2011	14.25	14.54	13.77	14.16
4842	NASDAQ	CRUS	Thu, Aug 11, 2011	13.27	14.19	13.22	14.00
4841	NASDAQ	CRUS	Wed, Aug 10, 2011	13.40	13.72	13.06	13.09
4840	NASDAQ	CRUS	Tue, Aug 9, 2011	13.11	13.63	12.52	13.62
4839	NASDAQ	CRUS	Mon, Aug 8, 2011	12.55	13.40	12.54	12.76
4838	NASDAQ	CRUS	Fri, Aug 5, 2011	14.58	14.83	13.37	13.90
4837	NASDAQ	CRUS	Thu, Aug 4, 2011	14.99	15.10	14.32	14.33
4836	NASDAQ	CRUS	Wed, Aug 3, 2011	14.93	15.40	14.56	15.30
4835	NASDAQ	CRUS	Tue, Aug 2, 2011	15.10	15.52	14.86	14.86
4834	NASDAQ	CRUS	Mon, Aug 1, 2011	15.77	15.80	14.96	15.22
4833	NASDAQ	CRUS	Fri, Jul 29, 2011	15.06	15.40	14.78	15.18
4832	NASDAQ	CRUS	Thu, Jul 28, 2011	15.49	15.68	15.11	15.31
4831	NASDAQ	CRUS	Wed, Jul 27, 2011	15.78	15.84	14.93	15.49
4830	NASDAQ	CRUS	Tue, Jul 26, 2011	15.88	16.20	15.85	15.88
4829	NASDAQ	CRUS	Mon, Jul 25, 2011	16.07	16.21	15.71	15.89
4828	NASDAQ	CRUS	Fri, Jul 22, 2011	15.93	16.38	15.68	16.23
4827	NASDAQ	CRUS	Thu, Jul 21, 2011	17.05	17.05	15.58	15.92
4826	NASDAQ	CRUS	Wed, Jul 20, 2011	18.51	18.51	17.65	17.90
4825	NASDAQ	CRUS	Tue, Jul 19, 2011	16.39	17.17	16.34	17.14
4824	NASDAQ	CRUS	Mon, Jul 18, 2011	16.35	16.69	16.09	16.20
4823	NASDAQ	CRUS	Fri, Jul 15, 2011	16.21	16.48	16.02	16.48
4822	NASDAQ	CRUS	Thu, Jul 14, 2011	16.37	16.65	15.88	16.01
4821	NASDAQ	CRUS	Wed, Jul 13, 2011	15.77	16.86	15.74	16.30
4820	NASDAQ	CRUS	Tue, Jul 12, 2011	16.06	16.06	15.25	15.54
4819	NASDAQ	CRUS	Mon, Jul 11, 2011	15.85	16.40	15.84	16.12
4818	NASDAQ	CRUS	Fri, Jul 8, 2011	16.05	16.20	15.62	16.09
4817	NASDAQ	CRUS	Thu, Jul 7, 2011	16.47	16.77	16.38	16.69
4816	NASDAQ	CRUS	Wed, Jul 6, 2011	16.46	16.54	16.04	16.28
4815	NASDAQ	CRUS	Tue, Jul 5, 2011	17.10	17.17	16.41	16.55
4814	NASDAQ	CRUS	Fri, Jul 1, 2011	16.44	16.98	16.05	16.90
4813	NASDAQ	CRUS	Thu, Jun 30, 2011	15.36	16.00	15.36	15.90
4812	NASDAQ	CRUS	Wed, Jun 29, 2011	15.55	15.59	15.14	15.32
4811	NASDAQ	CRUS	Tue, Jun 28, 2011	14.66	15.38	14.66	15.37
4810	NASDAQ	CRUS	Mon, Jun 27, 2011	14.28	14.71	14.04	14.59
4809	NASDAQ	CRUS	Fri, Jun 24, 2011	14.65	14.84	14.13	14.19
4808	NASDAQ	CRUS	Thu, Jun 23, 2011	13.85	14.64	13.62	14.60
4807	NASDAQ	CRUS	Wed, Jun 22, 2011	14.29	14.35	14.04	14.05
4806	NASDAQ	CRUS	Tue, Jun 21, 2011	13.57	14.40	13.51	14.40
4805	NASDAQ	CRUS	Mon, Jun 20, 2011	13.49	13.70	13.13	13.49
4804	NASDAQ	CRUS	Fri, Jun 17, 2011	13.84	14.09	13.42	13.51
4803	NASDAQ	CRUS	Thu, Jun 16, 2011	13.72	13.95	13.40	13.63
4802	NASDAQ	CRUS	Wed, Jun 15, 2011	13.99	14.20	13.66	13.71
4801	NASDAQ	CRUS	Tue, Jun 14, 2011	13.76	14.22	13.74	14.13
4800	NASDAQ	CRUS	Mon, Jun 13, 2011	14.10	14.15	13.38	13.47
4799	NASDAQ	CRUS	Fri, Jun 10, 2011	14.14	14.24	13.90	14.09
4798	NASDAQ	CRUS	Thu, Jun 9, 2011	14.10	14.49	14.08	14.22
4797	NASDAQ	CRUS	Wed, Jun 8, 2011	15.08	15.08	13.88	14.08
4796	NASDAQ	CRUS	Tue, Jun 7, 2011	15.35	15.50	15.08	15.16
4795	NASDAQ	CRUS	Mon, Jun 6, 2011	15.51	15.72	15.12	15.16
4794	NASDAQ	CRUS	Fri, Jun 3, 2011	15.75	15.97	15.55	15.55
4793	NASDAQ	CRUS	Thu, Jun 2, 2011	15.90	16.17	15.85	16.01
4792	NASDAQ	CRUS	Wed, Jun 1, 2011	16.43	16.44	15.83	15.88
4791	NASDAQ	CRUS	Tue, May 31, 2011	16.46	16.49	16.11	16.45
4790	NASDAQ	CRUS	Fri, May 27, 2011	16.33	16.60	16.11	16.22
4789	NASDAQ	CRUS	Thu, May 26, 2011	16.01	16.24	15.95	16.14
4788	NASDAQ	CRUS	Wed, May 25, 2011	15.76	16.21	15.75	16.02
4787	NASDAQ	CRUS	Tue, May 24, 2011	15.84	15.98	15.66	15.70
4786	NASDAQ	CRUS	Mon, May 23, 2011	15.87	16.03	15.70	15.81
4785	NASDAQ	CRUS	Fri, May 20, 2011	15.93	16.08	15.81	15.95
4784	NASDAQ	CRUS	Thu, May 19, 2011	16.02	16.17	15.82	16.02
4783	NASDAQ	CRUS	Wed, May 18, 2011	16.07	16.34	15.76	15.88
4782	NASDAQ	CRUS	Tue, May 17, 2011	15.80	16.17	15.75	15.99
4781	NASDAQ	CRUS	Mon, May 16, 2011	16.32	16.35	15.89	15.89
4780	NASDAQ	CRUS	Fri, May 13, 2011	16.30	17.68	16.11	16.42
4779	NASDAQ	CRUS	Thu, May 12, 2011	15.96	16.46	15.72	16.25
4778	NASDAQ	CRUS	Wed, May 11, 2011	16.30	16.56	15.99	16.11
4777	NASDAQ	CRUS	Tue, May 10, 2011	16.30	16.39	16.11	16.33
4776	NASDAQ	CRUS	Mon, May 9, 2011	16.43	16.49	16.09	16.18
4775	NASDAQ	CRUS	Fri, May 6, 2011	16.43	16.55	16.18	16.49
4774	NASDAQ	CRUS	Thu, May 5, 2011	16.08	16.49	16.01	16.15
4773	NASDAQ	CRUS	Wed, May 4, 2011	16.10	16.37	15.92	16.21
4772	NASDAQ	CRUS	Tue, May 3, 2011	16.32	16.41	15.98	16.20
4771	NASDAQ	CRUS	Mon, May 2, 2011	16.61	16.72	15.76	15.93
4770	NASDAQ	CRUS	Fri, Apr 29, 2011	16.32	16.79	16.32	16.56
4769	NASDAQ	CRUS	Thu, Apr 28, 2011	15.70	16.65	14.65	16.29
4768	NASDAQ	CRUS	Wed, Apr 27, 2011	16.98	17.08	16.22	16.55
4767	NASDAQ	CRUS	Tue, Apr 26, 2011	15.99	16.98	15.97	16.87
4766	NASDAQ	CRUS	Mon, Apr 25, 2011	16.31	16.33	15.87	16.01
4765	NASDAQ	CRUS	Thu, Apr 21, 2011	17.08	17.15	16.26	16.28
4764	NASDAQ	CRUS	Wed, Apr 20, 2011	15.80	16.68	15.63	16.60
4763	NASDAQ	CRUS	Tue, Apr 19, 2011	15.42	15.65	15.09	15.37
4762	NASDAQ	CRUS	Mon, Apr 18, 2011	16.30	16.44	15.20	15.20
4761	NASDAQ	CRUS	Fri, Apr 15, 2011	16.94	16.95	15.63	16.84
4760	NASDAQ	CRUS	Thu, Apr 14, 2011	17.81	18.23	17.60	18.10
4759	NASDAQ	CRUS	Wed, Apr 13, 2011	18.24	18.40	17.53	18.00
4758	NASDAQ	CRUS	Tue, Apr 12, 2011	18.34	18.38	17.55	17.88
4757	NASDAQ	CRUS	Mon, Apr 11, 2011	18.78	19.07	18.32	18.51
4756	NASDAQ	CRUS	Fri, Apr 8, 2011	19.53	19.57	18.85	19.03
4755	NASDAQ	CRUS	Thu, Apr 7, 2011	19.90	19.90	19.16	19.37
4754	NASDAQ	CRUS	Wed, Apr 6, 2011	20.10	20.16	19.55	19.85
4753	NASDAQ	CRUS	Tue, Apr 5, 2011	19.97	20.37	19.55	19.87
4752	NASDAQ	CRUS	Mon, Apr 4, 2011	20.25	20.32	19.33	19.65
4751	NASDAQ	CRUS	Fri, Apr 1, 2011	21.21	21.29	20.22	20.34
4750	NASDAQ	CRUS	Thu, Mar 31, 2011	21.13	21.44	20.90	21.03
4749	NASDAQ	CRUS	Wed, Mar 30, 2011	21.48	21.68	20.86	21.11
4748	NASDAQ	CRUS	Tue, Mar 29, 2011	21.49	21.62	21.02	21.34
4747	NASDAQ	CRUS	Mon, Mar 28, 2011	21.28	21.96	21.28	21.49
4746	NASDAQ	CRUS	Fri, Mar 25, 2011	21.06	21.49	20.87	21.16
4745	NASDAQ	CRUS	Thu, Mar 24, 2011	20.80	21.09	20.47	20.83
4744	NASDAQ	CRUS	Wed, Mar 23, 2011	20.35	20.60	19.82	20.45
4743	NASDAQ	CRUS	Tue, Mar 22, 2011	20.89	20.97	20.17	20.37
4742	NASDAQ	CRUS	Mon, Mar 21, 2011	20.36	21.29	20.20	20.95
4741	NASDAQ	CRUS	Fri, Mar 18, 2011	20.86	20.91	19.51	19.97
4740	NASDAQ	CRUS	Thu, Mar 17, 2011	20.98	21.14	20.40	20.45
4739	NASDAQ	CRUS	Wed, Mar 16, 2011	21.10	21.79	20.22	20.31
4738	NASDAQ	CRUS	Tue, Mar 15, 2011	20.68	21.33	20.39	21.04
4737	NASDAQ	CRUS	Mon, Mar 14, 2011	20.77	22.63	20.68	21.83
4736	NASDAQ	CRUS	Fri, Mar 11, 2011	20.83	21.20	20.35	21.00
4735	NASDAQ	CRUS	Thu, Mar 10, 2011	20.73	21.70	20.18	21.25
4734	NASDAQ	CRUS	Wed, Mar 9, 2011	22.94	22.97	21.09	21.24
4733	NASDAQ	CRUS	Tue, Mar 8, 2011	23.03	23.64	22.41	23.11
4732	NASDAQ	CRUS	Mon, Mar 7, 2011	24.61	24.64	22.53	23.12
4731	NASDAQ	CRUS	Fri, Mar 4, 2011	25.15	25.15	24.27	24.56
4730	NASDAQ	CRUS	Thu, Mar 3, 2011	23.69	25.14	23.69	24.98
4729	NASDAQ	CRUS	Wed, Mar 2, 2011	22.91	23.73	22.82	23.33
4728	NASDAQ	CRUS	Tue, Mar 1, 2011	23.46	23.83	22.76	22.96
4727	NASDAQ	CRUS	Mon, Feb 28, 2011	24.23	24.34	22.87	23.35
4726	NASDAQ	CRUS	Fri, Feb 25, 2011	23.26	23.84	22.91	23.80
4725	NASDAQ	CRUS	Thu, Feb 24, 2011	22.01	22.90	21.66	22.79
4724	NASDAQ	CRUS	Wed, Feb 23, 2011	23.25	23.30	21.17	22.22
4723	NASDAQ	CRUS	Tue, Feb 22, 2011	23.70	24.12	22.90	23.34
4722	NASDAQ	CRUS	Fri, Feb 18, 2011	25.20	25.24	24.44	24.58
4721	NASDAQ	CRUS	Thu, Feb 17, 2011	24.92	25.37	24.80	25.15
4720	NASDAQ	CRUS	Wed, Feb 16, 2011	24.96	25.21	24.34	25.00
4719	NASDAQ	CRUS	Tue, Feb 15, 2011	25.24	25.48	24.50	24.59
4718	NASDAQ	CRUS	Mon, Feb 14, 2011	24.50	25.13	24.35	24.95
4717	NASDAQ	CRUS	Fri, Feb 11, 2011	24.00	24.46	23.60	24.26
4716	NASDAQ	CRUS	Thu, Feb 10, 2011	23.20	24.42	22.21	24.11
4715	NASDAQ	CRUS	Wed, Feb 9, 2011	24.18	24.39	23.85	24.08
4714	NASDAQ	CRUS	Tue, Feb 8, 2011	24.16	24.58	23.69	24.37
4713	NASDAQ	CRUS	Mon, Feb 7, 2011	25.00	25.15	23.90	24.09
4712	NASDAQ	CRUS	Fri, Feb 4, 2011	23.61	25.05	23.42	24.81
4711	NASDAQ	CRUS	Thu, Feb 3, 2011	22.82	23.82	22.52	23.61
4710	NASDAQ	CRUS	Wed, Feb 2, 2011	21.60	22.74	21.51	22.50
4709	NASDAQ	CRUS	Tue, Feb 1, 2011	21.26	21.66	20.88	21.33
4708	NASDAQ	CRUS	Mon, Jan 31, 2011	20.95	21.25	20.85	21.03
4707	NASDAQ	CRUS	Fri, Jan 28, 2011	21.53	21.72	20.39	20.72
4706	NASDAQ	CRUS	Thu, Jan 27, 2011	18.74	21.44	18.70	21.29
4705	NASDAQ	CRUS	Wed, Jan 26, 2011	17.75	18.07	17.64	17.92
4704	NASDAQ	CRUS	Tue, Jan 25, 2011	17.75	17.88	17.56	17.78
4703	NASDAQ	CRUS	Mon, Jan 24, 2011	17.47	18.00	17.35	17.94
4702	NASDAQ	CRUS	Fri, Jan 21, 2011	17.61	17.67	17.34	17.40
4701	NASDAQ	CRUS	Thu, Jan 20, 2011	17.39	17.65	16.82	17.34
4700	NASDAQ	CRUS	Wed, Jan 19, 2011	19.04	19.07	17.86	17.89
4699	NASDAQ	CRUS	Tue, Jan 18, 2011	18.65	18.75	18.07	18.70
4698	NASDAQ	CRUS	Fri, Jan 14, 2011	18.68	18.95	18.61	18.93
4697	NASDAQ	CRUS	Thu, Jan 13, 2011	18.01	18.59	18.01	18.48
4696	NASDAQ	CRUS	Wed, Jan 12, 2011	18.43	18.48	18.17	18.23
4695	NASDAQ	CRUS	Tue, Jan 11, 2011	18.51	18.69	18.13	18.19
4694	NASDAQ	CRUS	Mon, Jan 10, 2011	17.45	18.10	17.32	18.00
4693	NASDAQ	CRUS	Fri, Jan 7, 2011	17.64	17.80	17.25	17.63
4692	NASDAQ	CRUS	Thu, Jan 6, 2011	17.26	17.61	17.22	17.49
4691	NASDAQ	CRUS	Wed, Jan 5, 2011	16.61	17.33	16.56	17.20
4690	NASDAQ	CRUS	Tue, Jan 4, 2011	16.72	16.97	16.36	16.61
4689	NASDAQ	CRUS	Mon, Jan 3, 2011	16.10	16.58	16.05	16.49
4688	NASDAQ	CRUS	Fri, Dec 31, 2010	15.99	16.09	15.90	15.98
4687	NASDAQ	CRUS	Thu, Dec 30, 2010	15.90	16.11	15.90	15.99
4686	NASDAQ	CRUS	Wed, Dec 29, 2010	16.03	16.17	15.92	15.97
4685	NASDAQ	CRUS	Tue, Dec 28, 2010	16.15	16.25	15.96	16.00
4684	NASDAQ	CRUS	Mon, Dec 27, 2010	16.01	16.19	15.86	16.13
4683	NASDAQ	CRUS	Thu, Dec 23, 2010	16.16	16.26	16.06	16.12
4682	NASDAQ	CRUS	Wed, Dec 22, 2010	16.31	16.35	16.10	16.26
4681	NASDAQ	CRUS	Tue, Dec 21, 2010	16.15	16.34	16.15	16.22
4680	NASDAQ	CRUS	Mon, Dec 20, 2010	16.25	16.34	16.01	16.11
4679	NASDAQ	CRUS	Fri, Dec 17, 2010	16.11	16.32	15.99	16.17
4678	NASDAQ	CRUS	Thu, Dec 16, 2010	15.69	16.20	15.66	16.08
4677	NASDAQ	CRUS	Wed, Dec 15, 2010	16.00	16.28	15.61	15.65
4676	NASDAQ	CRUS	Tue, Dec 14, 2010	16.53	16.59	15.87	16.00
4675	NASDAQ	CRUS	Mon, Dec 13, 2010	16.53	16.96	16.37	16.44
4674	NASDAQ	CRUS	Fri, Dec 10, 2010	16.36	16.63	16.23	16.42
4673	NASDAQ	CRUS	Thu, Dec 9, 2010	16.58	16.65	16.17	16.30
4672	NASDAQ	CRUS	Wed, Dec 8, 2010	16.17	16.67	16.05	16.40
4671	NASDAQ	CRUS	Tue, Dec 7, 2010	16.50	16.81	16.19	16.20
4670	NASDAQ	CRUS	Mon, Dec 6, 2010	16.18	16.42	16.08	16.21
4669	NASDAQ	CRUS	Fri, Dec 3, 2010	15.31	16.46	15.30	16.15
4668	NASDAQ	CRUS	Thu, Dec 2, 2010	15.48	15.55	15.21	15.52
4667	NASDAQ	CRUS	Wed, Dec 1, 2010	15.59	15.66	15.30	15.41
4666	NASDAQ	CRUS	Tue, Nov 30, 2010	15.35	15.38	15.02	15.27
4665	NASDAQ	CRUS	Mon, Nov 29, 2010	15.60	15.63	15.14	15.45
4664	NASDAQ	CRUS	Fri, Nov 26, 2010	15.45	15.67	15.40	15.54
4663	NASDAQ	CRUS	Wed, Nov 24, 2010	15.68	15.91	15.22	15.60
4662	NASDAQ	CRUS	Tue, Nov 23, 2010	15.68	16.19	15.54	15.62
4661	NASDAQ	CRUS	Mon, Nov 22, 2010	14.60	16.00	14.55	15.88
4660	NASDAQ	CRUS	Fri, Nov 19, 2010	13.37	13.86	13.25	13.82
4659	NASDAQ	CRUS	Thu, Nov 18, 2010	13.50	13.65	13.32	13.35
4658	NASDAQ	CRUS	Wed, Nov 17, 2010	12.94	13.47	12.87	13.31
4657	NASDAQ	CRUS	Tue, Nov 16, 2010	12.85	12.97	12.52	12.87
4656	NASDAQ	CRUS	Mon, Nov 15, 2010	12.91	13.17	12.79	12.97
4655	NASDAQ	CRUS	Fri, Nov 12, 2010	13.00	13.19	12.66	12.78
4654	NASDAQ	CRUS	Thu, Nov 11, 2010	13.04	13.35	12.75	13.22
4653	NASDAQ	CRUS	Wed, Nov 10, 2010	13.35	13.39	13.03	13.21
4652	NASDAQ	CRUS	Tue, Nov 9, 2010	13.76	13.77	13.21	13.25
4651	NASDAQ	CRUS	Mon, Nov 8, 2010	14.07	14.07	13.59	13.64
4650	NASDAQ	CRUS	Fri, Nov 5, 2010	13.19	13.94	13.16	13.89
4649	NASDAQ	CRUS	Thu, Nov 4, 2010	13.18	13.19	12.85	12.96
4648	NASDAQ	CRUS	Wed, Nov 3, 2010	12.88	12.88	12.68	12.87
4647	NASDAQ	CRUS	Tue, Nov 2, 2010	12.65	13.02	12.59	12.82
4646	NASDAQ	CRUS	Mon, Nov 1, 2010	12.89	12.94	12.43	12.51
4645	NASDAQ	CRUS	Fri, Oct 29, 2010	13.00	13.18	12.85	12.86
4644	NASDAQ	CRUS	Thu, Oct 28, 2010	13.20	13.23	12.75	13.09
4643	NASDAQ	CRUS	Wed, Oct 27, 2010	12.53	13.11	12.45	13.06
4642	NASDAQ	CRUS	Tue, Oct 26, 2010	12.65	12.93	12.39	12.63
4641	NASDAQ	CRUS	Mon, Oct 25, 2010	13.25	13.37	12.75	12.80
4640	NASDAQ	CRUS	Fri, Oct 22, 2010	13.18	13.49	13.02	13.22
4639	NASDAQ	CRUS	Thu, Oct 21, 2010	14.37	14.60	13.58	13.77
4638	NASDAQ	CRUS	Wed, Oct 20, 2010	16.25	16.45	15.80	16.33
4637	NASDAQ	CRUS	Tue, Oct 19, 2010	16.12	16.42	15.89	16.06
4636	NASDAQ	CRUS	Mon, Oct 18, 2010	16.10	16.41	16.02	16.41
4635	NASDAQ	CRUS	Fri, Oct 15, 2010	16.55	16.59	15.85	16.09
4634	NASDAQ	CRUS	Thu, Oct 14, 2010	16.62	16.79	16.24	16.34
4633	NASDAQ	CRUS	Wed, Oct 13, 2010	16.95	17.00	16.40	16.43
4632	NASDAQ	CRUS	Tue, Oct 12, 2010	16.46	16.59	16.16	16.53
4631	NASDAQ	CRUS	Mon, Oct 11, 2010	16.25	16.82	16.20	16.54
4630	NASDAQ	CRUS	Fri, Oct 8, 2010	16.00	16.42	15.75	16.22
4629	NASDAQ	CRUS	Thu, Oct 7, 2010	16.54	16.57	15.70	15.92
4628	NASDAQ	CRUS	Wed, Oct 6, 2010	17.13	17.35	16.10	16.25
4627	NASDAQ	CRUS	Tue, Oct 5, 2010	17.38	17.41	17.08	17.12
4626	NASDAQ	CRUS	Mon, Oct 4, 2010	17.35	17.57	16.96	17.09
4625	NASDAQ	CRUS	Fri, Oct 1, 2010	18.12	18.19	17.15	17.41
4624	NASDAQ	CRUS	Thu, Sep 30, 2010	16.99	18.50	16.70	17.84
4623	NASDAQ	CRUS	Wed, Sep 29, 2010	17.72	19.07	17.55	19.02
4622	NASDAQ	CRUS	Tue, Sep 28, 2010	17.25	17.39	16.62	17.35
4621	NASDAQ	CRUS	Mon, Sep 27, 2010	17.16	17.49	17.00	17.26
4620	NASDAQ	CRUS	Fri, Sep 24, 2010	16.14	16.97	16.12	16.94
4619	NASDAQ	CRUS	Thu, Sep 23, 2010	15.64	16.18	15.31	15.83
4618	NASDAQ	CRUS	Wed, Sep 22, 2010	16.29	16.42	15.74	15.94
4617	NASDAQ	CRUS	Tue, Sep 21, 2010	16.53	16.64	16.18	16.42
4616	NASDAQ	CRUS	Mon, Sep 20, 2010	16.20	16.36	15.94	16.32
4615	NASDAQ	CRUS	Fri, Sep 17, 2010	16.63	16.68	15.97	15.97
4614	NASDAQ	CRUS	Thu, Sep 16, 2010	16.15	16.45	16.09	16.36
4613	NASDAQ	CRUS	Wed, Sep 15, 2010	16.15	16.25	15.90	16.09
4612	NASDAQ	CRUS	Tue, Sep 14, 2010	16.18	16.73	15.86	16.35
4611	NASDAQ	CRUS	Mon, Sep 13, 2010	15.59	15.96	15.55	15.90
4610	NASDAQ	CRUS	Fri, Sep 10, 2010	15.97	16.03	15.13	15.18
4609	NASDAQ	CRUS	Thu, Sep 9, 2010	16.66	16.70	15.81	16.02
4608	NASDAQ	CRUS	Wed, Sep 8, 2010	16.72	16.80	15.98	16.22
4607	NASDAQ	CRUS	Tue, Sep 7, 2010	17.10	17.22	16.61	16.65
4606	NASDAQ	CRUS	Fri, Sep 3, 2010	17.52	17.74	16.97	17.38
4605	NASDAQ	CRUS	Thu, Sep 2, 2010	16.85	17.25	16.52	16.89
4604	NASDAQ	CRUS	Wed, Sep 1, 2010	15.65	16.44	15.41	16.38
4603	NASDAQ	CRUS	Tue, Aug 31, 2010	15.46	15.78	15.04	15.10
4602	NASDAQ	CRUS	Mon, Aug 30, 2010	15.93	16.45	15.63	15.63
4601	NASDAQ	CRUS	Fri, Aug 27, 2010	15.86	16.34	15.08	16.20
4600	NASDAQ	CRUS	Thu, Aug 26, 2010	16.80	16.85	15.61	15.67
4599	NASDAQ	CRUS	Wed, Aug 25, 2010	15.02	16.50	14.89	16.43
4598	NASDAQ	CRUS	Tue, Aug 24, 2010	15.51	15.89	15.30	15.55
4597	NASDAQ	CRUS	Mon, Aug 23, 2010	17.13	17.37	16.30	16.32
4596	NASDAQ	CRUS	Fri, Aug 20, 2010	17.40	17.50	16.51	17.10
4595	NASDAQ	CRUS	Thu, Aug 19, 2010	18.31	18.54	17.43	17.54
4594	NASDAQ	CRUS	Wed, Aug 18, 2010	18.87	19.02	18.31	18.85
4593	NASDAQ	CRUS	Tue, Aug 17, 2010	19.16	19.35	18.53	18.53
4592	NASDAQ	CRUS	Mon, Aug 16, 2010	18.46	19.18	18.41	18.78
4591	NASDAQ	CRUS	Fri, Aug 13, 2010	19.09	19.35	18.63	18.67
4590	NASDAQ	CRUS	Thu, Aug 12, 2010	18.21	19.27	17.80	19.03
4589	NASDAQ	CRUS	Wed, Aug 11, 2010	19.47	19.60	18.50	18.66
4588	NASDAQ	CRUS	Tue, Aug 10, 2010	20.15	20.60	19.81	20.25
4587	NASDAQ	CRUS	Mon, Aug 9, 2010	20.08	20.72	20.02	20.40
4586	NASDAQ	CRUS	Fri, Aug 6, 2010	19.39	19.98	19.20	19.92
4585	NASDAQ	CRUS	Thu, Aug 5, 2010	20.20	20.27	19.58	19.60
4584	NASDAQ	CRUS	Wed, Aug 4, 2010	19.96	20.42	19.78	20.40
4583	NASDAQ	CRUS	Tue, Aug 3, 2010	19.86	19.92	19.34	19.75
4582	NASDAQ	CRUS	Mon, Aug 2, 2010	20.01	20.15	19.69	19.96
4581	NASDAQ	CRUS	Fri, Jul 30, 2010	19.33	19.67	19.06	19.50
4580	NASDAQ	CRUS	Thu, Jul 29, 2010	19.50	19.88	19.10	19.72
4579	NASDAQ	CRUS	Wed, Jul 28, 2010	19.65	20.10	19.03	19.17
4578	NASDAQ	CRUS	Tue, Jul 27, 2010	20.93	21.20	20.01	20.27
4577	NASDAQ	CRUS	Mon, Jul 26, 2010	19.99	20.69	19.76	20.54
4576	NASDAQ	CRUS	Fri, Jul 23, 2010	18.85	19.85	18.75	19.82
4575	NASDAQ	CRUS	Thu, Jul 22, 2010	19.20	19.21	18.72	18.96
4574	NASDAQ	CRUS	Wed, Jul 21, 2010	18.92	19.35	18.51	18.56
4573	NASDAQ	CRUS	Tue, Jul 20, 2010	16.56	18.25	16.30	18.15
4572	NASDAQ	CRUS	Mon, Jul 19, 2010	17.37	17.61	16.68	17.49
4571	NASDAQ	CRUS	Fri, Jul 16, 2010	17.73	17.91	17.12	17.16
4570	NASDAQ	CRUS	Thu, Jul 15, 2010	17.94	18.10	17.47	17.95
4569	NASDAQ	CRUS	Wed, Jul 14, 2010	17.93	18.35	17.80	18.17
4568	NASDAQ	CRUS	Tue, Jul 13, 2010	18.24	18.25	17.35	18.10
4567	NASDAQ	CRUS	Mon, Jul 12, 2010	17.63	18.19	17.30	17.70
4566	NASDAQ	CRUS	Fri, Jul 9, 2010	17.33	17.72	17.05	17.64
4565	NASDAQ	CRUS	Thu, Jul 8, 2010	17.73	17.80	16.75	17.41
4564	NASDAQ	CRUS	Wed, Jul 7, 2010	16.02	17.32	15.95	17.29
4563	NASDAQ	CRUS	Tue, Jul 6, 2010	16.34	16.49	15.45	15.62
4562	NASDAQ	CRUS	Fri, Jul 2, 2010	15.29	15.69	15.00	15.58
4561	NASDAQ	CRUS	Thu, Jul 1, 2010	15.85	15.90	14.55	15.00
4560	NASDAQ	CRUS	Wed, Jun 30, 2010	16.10	16.48	15.65	15.81
4559	NASDAQ	CRUS	Tue, Jun 29, 2010	16.67	16.67	15.88	16.05
4558	NASDAQ	CRUS	Mon, Jun 28, 2010	16.78	17.44	16.42	17.24
4557	NASDAQ	CRUS	Fri, Jun 25, 2010	16.89	17.06	16.11	16.76
4556	NASDAQ	CRUS	Thu, Jun 24, 2010	17.18	17.26	16.72	16.80
4555	NASDAQ	CRUS	Wed, Jun 23, 2010	17.70	17.70	16.62	17.14
4554	NASDAQ	CRUS	Tue, Jun 22, 2010	17.47	17.95	17.18	17.45
4553	NASDAQ	CRUS	Mon, Jun 21, 2010	18.60	18.85	16.83	17.23
4552	NASDAQ	CRUS	Fri, Jun 18, 2010	17.46	17.95	17.26	17.82
4551	NASDAQ	CRUS	Thu, Jun 17, 2010	16.73	17.04	16.26	17.00
4550	NASDAQ	CRUS	Wed, Jun 16, 2010	15.20	16.06	15.07	15.50
4549	NASDAQ	CRUS	Tue, Jun 15, 2010	14.56	15.53	14.40	15.39
4548	NASDAQ	CRUS	Mon, Jun 14, 2010	14.40	14.60	14.15	14.22
4547	NASDAQ	CRUS	Fri, Jun 11, 2010	13.49	14.10	13.40	14.09
4546	NASDAQ	CRUS	Thu, Jun 10, 2010	13.72	13.90	13.33	13.72
4545	NASDAQ	CRUS	Wed, Jun 9, 2010	13.32	13.70	13.00	13.36
4544	NASDAQ	CRUS	Tue, Jun 8, 2010	13.37	13.45	12.50	13.04
4543	NASDAQ	CRUS	Mon, Jun 7, 2010	14.33	14.50	13.09	13.16
4542	NASDAQ	CRUS	Fri, Jun 4, 2010	14.57	15.31	14.02	14.21
4541	NASDAQ	CRUS	Thu, Jun 3, 2010	14.75	15.06	14.52	14.93
4540	NASDAQ	CRUS	Wed, Jun 2, 2010	14.36	14.58	14.03	14.58
4539	NASDAQ	CRUS	Tue, Jun 1, 2010	14.19	14.70	14.02	14.13
4538	NASDAQ	CRUS	Fri, May 28, 2010	14.65	14.75	14.10	14.22
4537	NASDAQ	CRUS	Thu, May 27, 2010	14.65	14.67	14.27	14.57
4536	NASDAQ	CRUS	Wed, May 26, 2010	13.74	14.37	13.74	13.95
4535	NASDAQ	CRUS	Tue, May 25, 2010	12.63	13.20	12.25	13.12
4534	NASDAQ	CRUS	Mon, May 24, 2010	13.09	13.70	13.05	13.27
4533	NASDAQ	CRUS	Fri, May 21, 2010	11.83	13.30	11.65	12.87
4532	NASDAQ	CRUS	Thu, May 20, 2010	12.57	12.75	12.06	12.22
4531	NASDAQ	CRUS	Wed, May 19, 2010	13.11	13.45	12.61	13.15
4530	NASDAQ	CRUS	Tue, May 18, 2010	14.26	14.46	13.38	13.47
4529	NASDAQ	CRUS	Mon, May 17, 2010	14.20	14.46	13.46	13.85
4528	NASDAQ	CRUS	Fri, May 14, 2010	14.36	14.49	13.55	14.30
4527	NASDAQ	CRUS	Thu, May 13, 2010	14.30	15.74	14.28	14.95
4526	NASDAQ	CRUS	Wed, May 12, 2010	14.27	14.38	13.88	14.31
4525	NASDAQ	CRUS	Tue, May 11, 2010	12.82	14.09	12.71	13.78
4524	NASDAQ	CRUS	Mon, May 10, 2010	11.41	12.07	11.31	11.98
4523	NASDAQ	CRUS	Fri, May 7, 2010	10.99	11.24	10.26	10.52
4522	NASDAQ	CRUS	Thu, May 6, 2010	11.63	12.01	8.59	11.14
4521	NASDAQ	CRUS	Wed, May 5, 2010	12.14	12.32	11.71	11.73
4520	NASDAQ	CRUS	Tue, May 4, 2010	12.90	12.94	11.91	12.55
4519	NASDAQ	CRUS	Mon, May 3, 2010	12.88	13.20	12.88	13.05
4518	NASDAQ	CRUS	Fri, Apr 30, 2010	13.64	13.67	12.63	12.71
4517	NASDAQ	CRUS	Thu, Apr 29, 2010	12.60	13.51	12.59	13.39
4516	NASDAQ	CRUS	Wed, Apr 28, 2010	12.40	12.77	12.08	12.45
4515	NASDAQ	CRUS	Tue, Apr 27, 2010	10.90	12.41	10.80	12.08
4514	NASDAQ	CRUS	Mon, Apr 26, 2010	10.22	10.44	10.02	10.39
4513	NASDAQ	CRUS	Fri, Apr 23, 2010	10.50	10.50	10.11	10.33
4512	NASDAQ	CRUS	Thu, Apr 22, 2010	10.16	10.47	9.93	10.47
4511	NASDAQ	CRUS	Wed, Apr 21, 2010	10.37	10.55	10.18	10.29
4510	NASDAQ	CRUS	Tue, Apr 20, 2010	10.09	10.24	9.93	10.10
4509	NASDAQ	CRUS	Mon, Apr 19, 2010	10.20	10.25	9.72	10.00
4508	NASDAQ	CRUS	Fri, Apr 16, 2010	10.56	10.56	10.00	10.21
4507	NASDAQ	CRUS	Thu, Apr 15, 2010	10.39	10.68	10.37	10.52
4506	NASDAQ	CRUS	Wed, Apr 14, 2010	9.73	10.38	9.73	10.36
4505	NASDAQ	CRUS	Tue, Apr 13, 2010	9.68	9.74	9.52	9.69
4504	NASDAQ	CRUS	Mon, Apr 12, 2010	9.61	9.75	9.47	9.69
4503	NASDAQ	CRUS	Fri, Apr 9, 2010	9.60	9.65	9.36	9.55
4502	NASDAQ	CRUS	Thu, Apr 8, 2010	9.60	9.67	9.45	9.60
4501	NASDAQ	CRUS	Wed, Apr 7, 2010	9.75	9.90	9.38	9.66
4500	NASDAQ	CRUS	Tue, Apr 6, 2010	9.18	9.55	9.05	9.37
4499	NASDAQ	CRUS	Mon, Apr 5, 2010	8.59	9.20	8.55	9.15
4498	NASDAQ	CRUS	Thu, Apr 1, 2010	8.40	8.78	8.37	8.45
4497	NASDAQ	CRUS	Wed, Mar 31, 2010	8.58	8.66	8.32	8.39
4496	NASDAQ	CRUS	Tue, Mar 30, 2010	7.95	8.67	7.92	8.58
4495	NASDAQ	CRUS	Mon, Mar 29, 2010	7.89	7.95	7.86	7.91
4494	NASDAQ	CRUS	Fri, Mar 26, 2010	7.90	7.95	7.84	7.89
4493	NASDAQ	CRUS	Thu, Mar 25, 2010	7.78	7.98	7.75	7.89
4492	NASDAQ	CRUS	Wed, Mar 24, 2010	7.93	7.98	7.74	7.75
4491	NASDAQ	CRUS	Tue, Mar 23, 2010	7.84	8.00	7.74	7.98
4490	NASDAQ	CRUS	Mon, Mar 22, 2010	7.66	7.92	7.60	7.86
4489	NASDAQ	CRUS	Fri, Mar 19, 2010	7.95	7.95	7.62	7.70
4488	NASDAQ	CRUS	Thu, Mar 18, 2010	7.97	7.98	7.83	7.94
4487	NASDAQ	CRUS	Wed, Mar 17, 2010	7.78	8.00	7.71	7.98
4486	NASDAQ	CRUS	Tue, Mar 16, 2010	7.71	7.75	7.51	7.75
4485	NASDAQ	CRUS	Mon, Mar 15, 2010	7.78	7.80	7.61	7.66
4484	NASDAQ	CRUS	Fri, Mar 12, 2010	7.91	7.93	7.67	7.77
4483	NASDAQ	CRUS	Thu, Mar 11, 2010	7.88	7.90	7.79	7.90
4482	NASDAQ	CRUS	Wed, Mar 10, 2010	7.79	7.96	7.78	7.94
4481	NASDAQ	CRUS	Tue, Mar 9, 2010	7.78	7.91	7.66	7.79
4480	NASDAQ	CRUS	Mon, Mar 8, 2010	7.75	7.81	7.71	7.79
4479	NASDAQ	CRUS	Fri, Mar 5, 2010	7.53	7.72	7.47	7.71
4478	NASDAQ	CRUS	Thu, Mar 4, 2010	7.36	7.52	7.31	7.52
4477	NASDAQ	CRUS	Wed, Mar 3, 2010	7.23	7.44	7.21	7.32
4476	NASDAQ	CRUS	Tue, Mar 2, 2010	7.32	7.35	7.18	7.19
4475	NASDAQ	CRUS	Mon, Mar 1, 2010	7.21	7.43	7.17	7.26
4474	NASDAQ	CRUS	Fri, Feb 26, 2010	7.24	7.35	7.09	7.14
4473	NASDAQ	CRUS	Thu, Feb 25, 2010	7.20	7.24	7.01	7.21
4472	NASDAQ	CRUS	Wed, Feb 24, 2010	7.16	7.41	7.10	7.29
4471	NASDAQ	CRUS	Tue, Feb 23, 2010	7.20	7.25	6.99	7.16
4470	NASDAQ	CRUS	Mon, Feb 22, 2010	7.24	7.31	7.15	7.19
4469	NASDAQ	CRUS	Fri, Feb 19, 2010	7.23	7.33	7.12	7.23
4468	NASDAQ	CRUS	Thu, Feb 18, 2010	7.15	7.24	7.03	7.23
4467	NASDAQ	CRUS	Wed, Feb 17, 2010	6.98	7.15	6.95	7.14
4466	NASDAQ	CRUS	Tue, Feb 16, 2010	6.87	6.99	6.85	6.92
4465	NASDAQ	CRUS	Fri, Feb 12, 2010	6.61	6.83	6.51	6.83
4464	NASDAQ	CRUS	Thu, Feb 11, 2010	6.60	6.72	6.51	6.67
4463	NASDAQ	CRUS	Wed, Feb 10, 2010	6.59	6.68	6.49	6.60
4462	NASDAQ	CRUS	Tue, Feb 9, 2010	6.65	6.82	6.47	6.64
4461	NASDAQ	CRUS	Mon, Feb 8, 2010	6.52	6.71	6.42	6.58
4460	NASDAQ	CRUS	Fri, Feb 5, 2010	6.54	6.72	6.23	6.41
4459	NASDAQ	CRUS	Thu, Feb 4, 2010	6.88	6.90	6.53	6.54
4458	NASDAQ	CRUS	Wed, Feb 3, 2010	6.91	7.06	6.85	6.92
4457	NASDAQ	CRUS	Tue, Feb 2, 2010	7.08	7.08	6.90	6.96
4456	NASDAQ	CRUS	Mon, Feb 1, 2010	6.80	7.08	6.71	7.06
4455	NASDAQ	CRUS	Fri, Jan 29, 2010	7.15	7.31	6.72	6.82
4454	NASDAQ	CRUS	Thu, Jan 28, 2010	7.10	7.23	6.66	7.10
4453	NASDAQ	CRUS	Wed, Jan 27, 2010	7.22	7.34	7.03	7.22
4452	NASDAQ	CRUS	Tue, Jan 26, 2010	7.36	7.47	7.20	7.23
4451	NASDAQ	CRUS	Mon, Jan 25, 2010	7.31	7.50	7.13	7.41
4450	NASDAQ	CRUS	Fri, Jan 22, 2010	7.45	7.63	7.24	7.26
4449	NASDAQ	CRUS	Thu, Jan 21, 2010	7.55	7.71	7.28	7.48
4448	NASDAQ	CRUS	Wed, Jan 20, 2010	7.42	7.53	7.18	7.50
4447	NASDAQ	CRUS	Tue, Jan 19, 2010	7.83	8.01	7.41	7.45
4446	NASDAQ	CRUS	Fri, Jan 15, 2010	7.81	7.87	7.65	7.79
4445	NASDAQ	CRUS	Thu, Jan 14, 2010	7.80	7.90	7.65	7.78
4444	NASDAQ	CRUS	Wed, Jan 13, 2010	8.03	8.05	7.75	7.82
4443	NASDAQ	CRUS	Tue, Jan 12, 2010	7.42	8.13	7.35	7.96
4442	NASDAQ	CRUS	Mon, Jan 11, 2010	6.74	6.78	6.60	6.62
4441	NASDAQ	CRUS	Fri, Jan 8, 2010	6.77	6.82	6.62	6.68
4440	NASDAQ	CRUS	Thu, Jan 7, 2010	6.85	6.91	6.75	6.82
4439	NASDAQ	CRUS	Wed, Jan 6, 2010	6.88	6.93	6.83	6.85
4438	NASDAQ	CRUS	Tue, Jan 5, 2010	6.92	6.94	6.80	6.87
4437	NASDAQ	CRUS	Mon, Jan 4, 2010	6.89	6.99	6.83	6.91
4436	NASDAQ	CRUS	Thu, Dec 31, 2009	6.78	6.91	6.78	6.82
4435	NASDAQ	CRUS	Wed, Dec 30, 2009	6.74	6.81	6.69	6.80
4434	NASDAQ	CRUS	Tue, Dec 29, 2009	6.76	6.81	6.71	6.75
4433	NASDAQ	CRUS	Mon, Dec 28, 2009	6.79	6.81	6.72	6.73
4432	NASDAQ	CRUS	Thu, Dec 24, 2009	6.70	6.80	6.62	6.75
4431	NASDAQ	CRUS	Wed, Dec 23, 2009	6.82	6.85	6.68	6.69
4430	NASDAQ	CRUS	Tue, Dec 22, 2009	6.79	6.89	6.70	6.76
4429	NASDAQ	CRUS	Mon, Dec 21, 2009	6.67	6.85	6.57	6.76
4428	NASDAQ	CRUS	Fri, Dec 18, 2009	6.53	6.70	6.45	6.64
4427	NASDAQ	CRUS	Thu, Dec 17, 2009	6.50	6.65	6.45	6.50
4426	NASDAQ	CRUS	Wed, Dec 16, 2009	6.49	6.70	6.46	6.54
4425	NASDAQ	CRUS	Tue, Dec 15, 2009	6.33	6.62	6.27	6.45
4424	NASDAQ	CRUS	Mon, Dec 14, 2009	6.30	6.43	6.24	6.40
4423	NASDAQ	CRUS	Fri, Dec 11, 2009	6.34	6.35	6.20	6.26
4422	NASDAQ	CRUS	Thu, Dec 10, 2009	6.17	6.40	6.13	6.32
4421	NASDAQ	CRUS	Wed, Dec 9, 2009	6.22	6.23	6.04	6.16
4420	NASDAQ	CRUS	Tue, Dec 8, 2009	6.24	6.35	6.13	6.20
4419	NASDAQ	CRUS	Mon, Dec 7, 2009	6.10	6.50	6.06	6.26
4418	NASDAQ	CRUS	Fri, Dec 4, 2009	5.94	6.24	5.94	6.13
4417	NASDAQ	CRUS	Thu, Dec 3, 2009	5.53	5.92	5.53	5.85
4416	NASDAQ	CRUS	Wed, Dec 2, 2009	5.50	5.60	5.42	5.53
4415	NASDAQ	CRUS	Tue, Dec 1, 2009	5.48	5.61	5.42	5.48
4414	NASDAQ	CRUS	Mon, Nov 30, 2009	5.30	5.44	5.25	5.43
4413	NASDAQ	CRUS	Fri, Nov 27, 2009	5.41	5.53	5.29	5.31
4412	NASDAQ	CRUS	Wed, Nov 25, 2009	5.64	5.69	5.54	5.60
4411	NASDAQ	CRUS	Tue, Nov 24, 2009	5.50	5.67	5.49	5.64
4410	NASDAQ	CRUS	Mon, Nov 23, 2009	5.22	5.51	5.22	5.50
4409	NASDAQ	CRUS	Fri, Nov 20, 2009	5.19	5.29	5.10	5.14
4408	NASDAQ	CRUS	Thu, Nov 19, 2009	5.45	5.48	5.17	5.24
4407	NASDAQ	CRUS	Wed, Nov 18, 2009	5.50	5.54	5.45	5.49
4406	NASDAQ	CRUS	Tue, Nov 17, 2009	5.60	5.60	5.46	5.52
4405	NASDAQ	CRUS	Mon, Nov 16, 2009	5.39	5.73	5.35	5.65
4404	NASDAQ	CRUS	Fri, Nov 13, 2009	5.25	5.35	5.13	5.35
4403	NASDAQ	CRUS	Thu, Nov 12, 2009	5.16	5.30	5.12	5.23
4402	NASDAQ	CRUS	Wed, Nov 11, 2009	5.18	5.29	5.13	5.19
4401	NASDAQ	CRUS	Tue, Nov 10, 2009	5.14	5.27	5.09	5.10
4400	NASDAQ	CRUS	Mon, Nov 9, 2009	5.13	5.27	5.12	5.20
4399	NASDAQ	CRUS	Fri, Nov 6, 2009	4.86	5.07	4.86	5.03
4398	NASDAQ	CRUS	Thu, Nov 5, 2009	4.68	4.94	4.63	4.93
4397	NASDAQ	CRUS	Wed, Nov 4, 2009	4.61	4.73	4.51	4.65
4396	NASDAQ	CRUS	Tue, Nov 3, 2009	4.78	4.78	4.53	4.60
4395	NASDAQ	CRUS	Mon, Nov 2, 2009	4.90	5.06	4.80	4.81
4394	NASDAQ	CRUS	Fri, Oct 30, 2009	5.07	5.29	4.77	4.84
4393	NASDAQ	CRUS	Thu, Oct 29, 2009	5.05	5.16	5.01	5.10
4392	NASDAQ	CRUS	Wed, Oct 28, 2009	5.30	5.39	5.01	5.01
4391	NASDAQ	CRUS	Tue, Oct 27, 2009	5.41	5.49	5.25	5.32
4390	NASDAQ	CRUS	Mon, Oct 26, 2009	5.41	5.56	5.38	5.41
4389	NASDAQ	CRUS	Fri, Oct 23, 2009	5.51	5.66	5.38	5.38
4388	NASDAQ	CRUS	Thu, Oct 22, 2009	5.62	5.64	5.27	5.50
4387	NASDAQ	CRUS	Wed, Oct 21, 2009	5.65	5.75	5.58	5.61
4386	NASDAQ	CRUS	Tue, Oct 20, 2009	5.98	6.06	5.61	5.66
4385	NASDAQ	CRUS	Mon, Oct 19, 2009	5.55	5.88	5.52	5.86
4384	NASDAQ	CRUS	Fri, Oct 16, 2009	5.61	5.68	5.49	5.55
4383	NASDAQ	CRUS	Thu, Oct 15, 2009	5.68	5.68	5.54	5.65
4382	NASDAQ	CRUS	Wed, Oct 14, 2009	5.64	5.73	5.57	5.71
4381	NASDAQ	CRUS	Tue, Oct 13, 2009	5.63	5.64	5.48	5.54
4380	NASDAQ	CRUS	Mon, Oct 12, 2009	5.66	5.73	5.59	5.61
4379	NASDAQ	CRUS	Fri, Oct 9, 2009	5.48	5.63	5.48	5.58
4378	NASDAQ	CRUS	Thu, Oct 8, 2009	5.60	5.64	5.40	5.47
4377	NASDAQ	CRUS	Wed, Oct 7, 2009	5.71	5.74	5.38	5.55
4376	NASDAQ	CRUS	Tue, Oct 6, 2009	5.68	5.81	5.55	5.65
4375	NASDAQ	CRUS	Mon, Oct 5, 2009	5.12	5.18	5.00	5.13
4374	NASDAQ	CRUS	Fri, Oct 2, 2009	5.14	5.20	5.07	5.11
4373	NASDAQ	CRUS	Thu, Oct 1, 2009	5.55	5.60	5.20	5.21
4372	NASDAQ	CRUS	Wed, Sep 30, 2009	5.71	5.77	5.54	5.56
4371	NASDAQ	CRUS	Tue, Sep 29, 2009	5.90	5.92	5.62	5.72
4370	NASDAQ	CRUS	Mon, Sep 28, 2009	5.66	5.92	5.50	5.87
4369	NASDAQ	CRUS	Fri, Sep 25, 2009	5.59	5.74	5.52	5.53
4368	NASDAQ	CRUS	Thu, Sep 24, 2009	5.84	5.94	5.60	5.60
4367	NASDAQ	CRUS	Wed, Sep 23, 2009	5.72	5.94	5.72	5.83
4366	NASDAQ	CRUS	Tue, Sep 22, 2009	5.66	5.77	5.66	5.72
4365	NASDAQ	CRUS	Mon, Sep 21, 2009	5.67	5.77	5.55	5.60
4364	NASDAQ	CRUS	Fri, Sep 18, 2009	5.92	5.95	5.64	5.71
4363	NASDAQ	CRUS	Thu, Sep 17, 2009	6.02	6.11	5.87	5.90
4362	NASDAQ	CRUS	Wed, Sep 16, 2009	6.19	6.22	5.94	6.01
4361	NASDAQ	CRUS	Tue, Sep 15, 2009	5.91	6.21	5.88	6.14
4360	NASDAQ	CRUS	Mon, Sep 14, 2009	5.81	5.95	5.73	5.91
4359	NASDAQ	CRUS	Fri, Sep 11, 2009	5.57	5.89	5.48	5.83
4358	NASDAQ	CRUS	Thu, Sep 10, 2009	5.24	5.58	5.24	5.58
4357	NASDAQ	CRUS	Wed, Sep 9, 2009	5.13	5.27	5.02	5.24
4356	NASDAQ	CRUS	Tue, Sep 8, 2009	5.01	5.10	4.97	5.08
4355	NASDAQ	CRUS	Fri, Sep 4, 2009	4.95	5.00	4.89	4.96
4354	NASDAQ	CRUS	Thu, Sep 3, 2009	4.87	4.97	4.80	4.97
4353	NASDAQ	CRUS	Wed, Sep 2, 2009	4.83	4.95	4.80	4.83
4352	NASDAQ	CRUS	Tue, Sep 1, 2009	4.96	5.08	4.81	4.86
4351	NASDAQ	CRUS	Mon, Aug 31, 2009	4.98	5.02	4.92	4.96
4350	NASDAQ	CRUS	Fri, Aug 28, 2009	5.13	5.15	5.00	5.02
4349	NASDAQ	CRUS	Thu, Aug 27, 2009	5.06	5.08	4.98	5.07
4348	NASDAQ	CRUS	Wed, Aug 26, 2009	5.03	5.14	4.98	5.09
4347	NASDAQ	CRUS	Tue, Aug 25, 2009	5.12	5.21	4.99	5.02
4346	NASDAQ	CRUS	Mon, Aug 24, 2009	5.19	5.23	5.07	5.12
4345	NASDAQ	CRUS	Fri, Aug 21, 2009	5.36	5.36	5.14	5.16
4344	NASDAQ	CRUS	Thu, Aug 20, 2009	5.24	5.50	5.07	5.27
4343	NASDAQ	CRUS	Wed, Aug 19, 2009	4.95	5.22	4.90	5.21
4342	NASDAQ	CRUS	Tue, Aug 18, 2009	4.94	5.05	4.89	5.00
4341	NASDAQ	CRUS	Mon, Aug 17, 2009	4.84	4.94	4.74	4.92
4340	NASDAQ	CRUS	Fri, Aug 14, 2009	4.89	4.96	4.80	4.95
4339	NASDAQ	CRUS	Thu, Aug 13, 2009	5.05	5.12	4.88	4.92
4338	NASDAQ	CRUS	Wed, Aug 12, 2009	4.92	5.07	4.90	5.01
4337	NASDAQ	CRUS	Tue, Aug 11, 2009	5.04	5.13	4.93	4.96
4336	NASDAQ	CRUS	Mon, Aug 10, 2009	4.99	5.19	4.99	5.09
4335	NASDAQ	CRUS	Fri, Aug 7, 2009	5.08	5.12	4.98	5.01
4334	NASDAQ	CRUS	Thu, Aug 6, 2009	5.05	5.08	4.85	4.97
4333	NASDAQ	CRUS	Wed, Aug 5, 2009	5.23	5.25	4.95	5.00
4332	NASDAQ	CRUS	Tue, Aug 4, 2009	5.30	5.31	5.19	5.21
4331	NASDAQ	CRUS	Mon, Aug 3, 2009	5.41	5.48	5.33	5.39
4330	NASDAQ	CRUS	Fri, Jul 31, 2009	5.36	5.48	5.30	5.38
4329	NASDAQ	CRUS	Thu, Jul 30, 2009	5.34	5.45	5.23	5.39
4328	NASDAQ	CRUS	Wed, Jul 29, 2009	5.55	5.56	5.19	5.30
4327	NASDAQ	CRUS	Tue, Jul 28, 2009	5.32	5.65	5.32	5.59
4326	NASDAQ	CRUS	Mon, Jul 27, 2009	5.45	5.57	5.34	5.36
4325	NASDAQ	CRUS	Fri, Jul 24, 2009	5.23	5.50	5.10	5.49
4324	NASDAQ	CRUS	Thu, Jul 23, 2009	4.75	5.47	4.72	5.29
4323	NASDAQ	CRUS	Wed, Jul 22, 2009	4.54	4.69	4.44	4.63
4322	NASDAQ	CRUS	Tue, Jul 21, 2009	4.73	4.73	4.45	4.54
4321	NASDAQ	CRUS	Mon, Jul 20, 2009	4.60	4.70	4.57	4.64
4320	NASDAQ	CRUS	Fri, Jul 17, 2009	4.71	4.71	4.49	4.56
4319	NASDAQ	CRUS	Thu, Jul 16, 2009	4.66	4.71	4.55	4.70
4318	NASDAQ	CRUS	Wed, Jul 15, 2009	4.41	4.72	4.38	4.69
4317	NASDAQ	CRUS	Tue, Jul 14, 2009	4.31	4.40	4.25	4.34
4316	NASDAQ	CRUS	Mon, Jul 13, 2009	4.16	4.34	4.02	4.33
4315	NASDAQ	CRUS	Fri, Jul 10, 2009	4.06	4.19	4.06	4.13
4314	NASDAQ	CRUS	Thu, Jul 9, 2009	4.05	4.24	4.05	4.09
4313	NASDAQ	CRUS	Wed, Jul 8, 2009	4.15	4.16	4.01	4.04
4312	NASDAQ	CRUS	Tue, Jul 7, 2009	4.22	4.30	4.09	4.12
4311	NASDAQ	CRUS	Mon, Jul 6, 2009	4.27	4.30	4.15	4.21
4310	NASDAQ	CRUS	Thu, Jul 2, 2009	4.42	4.44	4.27	4.30
4309	NASDAQ	CRUS	Wed, Jul 1, 2009	4.52	4.62	4.45	4.48
4308	NASDAQ	CRUS	Tue, Jun 30, 2009	4.55	4.62	4.44	4.50
4307	NASDAQ	CRUS	Mon, Jun 29, 2009	4.60	4.67	4.50	4.53
4306	NASDAQ	CRUS	Fri, Jun 26, 2009	4.56	4.64	4.48	4.59
4305	NASDAQ	CRUS	Thu, Jun 25, 2009	4.38	4.59	4.38	4.57
4304	NASDAQ	CRUS	Wed, Jun 24, 2009	4.29	4.50	4.27	4.43
4303	NASDAQ	CRUS	Tue, Jun 23, 2009	4.36	4.43	4.26	4.26
4302	NASDAQ	CRUS	Mon, Jun 22, 2009	4.46	4.49	4.29	4.29
4301	NASDAQ	CRUS	Fri, Jun 19, 2009	4.61	4.61	4.40	4.46
4300	NASDAQ	CRUS	Thu, Jun 18, 2009	4.47	4.54	4.42	4.52
4299	NASDAQ	CRUS	Wed, Jun 17, 2009	4.46	4.59	4.44	4.49
4298	NASDAQ	CRUS	Tue, Jun 16, 2009	4.60	4.60	4.46	4.46
4297	NASDAQ	CRUS	Mon, Jun 15, 2009	4.48	4.55	4.45	4.52
4296	NASDAQ	CRUS	Fri, Jun 12, 2009	4.46	4.63	4.45	4.59
4295	NASDAQ	CRUS	Thu, Jun 11, 2009	4.58	4.68	4.47	4.49
4294	NASDAQ	CRUS	Wed, Jun 10, 2009	4.75	4.80	4.45	4.58
4293	NASDAQ	CRUS	Tue, Jun 9, 2009	4.32	4.73	4.30	4.69
4292	NASDAQ	CRUS	Mon, Jun 8, 2009	4.00	4.37	3.97	4.25
4291	NASDAQ	CRUS	Fri, Jun 5, 2009	4.15	4.15	4.02	4.07
4290	NASDAQ	CRUS	Thu, Jun 4, 2009	4.00	4.15	3.90	4.12
4289	NASDAQ	CRUS	Wed, Jun 3, 2009	3.93	4.00	3.89	3.98
4288	NASDAQ	CRUS	Tue, Jun 2, 2009	4.08	4.11	3.86	3.95
4287	NASDAQ	CRUS	Mon, Jun 1, 2009	3.80	4.06	3.76	4.04
4286	NASDAQ	CRUS	Fri, May 29, 2009	3.74	3.90	3.71	3.89
4285	NASDAQ	CRUS	Thu, May 28, 2009	3.77	3.83	3.72	3.74
4284	NASDAQ	CRUS	Wed, May 27, 2009	3.70	3.84	3.69	3.75
4283	NASDAQ	CRUS	Tue, May 26, 2009	3.51	3.77	3.51	3.74
4282	NASDAQ	CRUS	Fri, May 22, 2009	3.40	3.59	3.32	3.49
4281	NASDAQ	CRUS	Thu, May 21, 2009	3.50	3.61	3.25	3.37
4280	NASDAQ	CRUS	Wed, May 20, 2009	3.62	3.71	3.50	3.52
4279	NASDAQ	CRUS	Tue, May 19, 2009	3.54	3.69	3.50	3.60
4278	NASDAQ	CRUS	Mon, May 18, 2009	3.45	3.56	3.38	3.52
4277	NASDAQ	CRUS	Fri, May 15, 2009	3.49	3.50	3.37	3.39
4276	NASDAQ	CRUS	Thu, May 14, 2009	3.54	3.57	3.44	3.48
4275	NASDAQ	CRUS	Wed, May 13, 2009	3.72	3.81	3.51	3.51
4274	NASDAQ	CRUS	Tue, May 12, 2009	3.91	3.93	3.72	3.79
4273	NASDAQ	CRUS	Mon, May 11, 2009	3.87	3.96	3.84	3.90
4272	NASDAQ	CRUS	Fri, May 8, 2009	4.06	4.08	3.71	3.95
4271	NASDAQ	CRUS	Thu, May 7, 2009	4.38	4.43	3.87	4.01
4270	NASDAQ	CRUS	Wed, May 6, 2009	4.52	4.54	4.23	4.34
4269	NASDAQ	CRUS	Tue, May 5, 2009	4.54	4.54	4.38	4.49
4268	NASDAQ	CRUS	Mon, May 4, 2009	4.65	4.65	4.47	4.53
4267	NASDAQ	CRUS	Fri, May 1, 2009	4.70	4.70	4.56	4.59
4266	NASDAQ	CRUS	Thu, Apr 30, 2009	4.40	4.98	4.40	4.65
4265	NASDAQ	CRUS	Wed, Apr 29, 2009	4.02	4.44	4.01	4.43
4264	NASDAQ	CRUS	Tue, Apr 28, 2009	3.89	4.06	3.85	4.00
4263	NASDAQ	CRUS	Mon, Apr 27, 2009	4.05	4.11	3.84	3.91
4262	NASDAQ	CRUS	Fri, Apr 24, 2009	4.08	4.25	4.00	4.14
4261	NASDAQ	CRUS	Thu, Apr 23, 2009	4.27	4.30	4.01	4.02
4260	NASDAQ	CRUS	Wed, Apr 22, 2009	4.10	4.31	4.03	4.28
4259	NASDAQ	CRUS	Tue, Apr 21, 2009	3.86	4.19	3.86	4.18
4258	NASDAQ	CRUS	Mon, Apr 20, 2009	3.99	4.08	3.80	3.86
4257	NASDAQ	CRUS	Fri, Apr 17, 2009	3.84	4.14	3.77	4.09
4256	NASDAQ	CRUS	Thu, Apr 16, 2009	3.75	3.87	3.66	3.82
4255	NASDAQ	CRUS	Wed, Apr 15, 2009	3.61	3.73	3.52	3.71
4254	NASDAQ	CRUS	Tue, Apr 14, 2009	3.70	3.75	3.63	3.64
4253	NASDAQ	CRUS	Mon, Apr 13, 2009	3.88	3.98	3.75	3.77
4252	NASDAQ	CRUS	Thu, Apr 9, 2009	3.86	3.96	3.80	3.91
4251	NASDAQ	CRUS	Wed, Apr 8, 2009	3.65	3.79	3.62	3.77
4250	NASDAQ	CRUS	Tue, Apr 7, 2009	4.02	4.09	3.62	3.63
4249	NASDAQ	CRUS	Mon, Apr 6, 2009	4.21	4.21	4.00	4.09
4248	NASDAQ	CRUS	Fri, Apr 3, 2009	4.09	4.23	4.06	4.23
4247	NASDAQ	CRUS	Thu, Apr 2, 2009	3.98	4.13	3.94	4.09
4246	NASDAQ	CRUS	Wed, Apr 1, 2009	3.75	3.96	3.68	3.90
4245	NASDAQ	CRUS	Tue, Mar 31, 2009	3.83	3.95	3.76	3.76
4244	NASDAQ	CRUS	Mon, Mar 30, 2009	3.95	3.97	3.72	3.77
4243	NASDAQ	CRUS	Fri, Mar 27, 2009	4.19	4.24	4.00	4.00
4242	NASDAQ	CRUS	Thu, Mar 26, 2009	3.98	4.35	3.96	4.28
4241	NASDAQ	CRUS	Wed, Mar 25, 2009	3.92	4.13	3.70	3.92
4240	NASDAQ	CRUS	Tue, Mar 24, 2009	4.14	4.18	3.90	3.92
4239	NASDAQ	CRUS	Mon, Mar 23, 2009	3.84	4.21	3.77	4.21
4238	NASDAQ	CRUS	Fri, Mar 20, 2009	4.11	4.11	3.76	3.77
4237	NASDAQ	CRUS	Thu, Mar 19, 2009	4.15	4.20	3.97	4.07
4236	NASDAQ	CRUS	Wed, Mar 18, 2009	3.96	4.12	3.86	4.11
4235	NASDAQ	CRUS	Tue, Mar 17, 2009	3.68	3.97	3.68	3.97
4234	NASDAQ	CRUS	Mon, Mar 16, 2009	3.89	3.89	3.66	3.67
4233	NASDAQ	CRUS	Fri, Mar 13, 2009	3.95	4.00	3.82	3.84
4232	NASDAQ	CRUS	Thu, Mar 12, 2009	3.61	3.95	3.50	3.95
4231	NASDAQ	CRUS	Wed, Mar 11, 2009	3.63	3.72	3.55	3.64
4230	NASDAQ	CRUS	Tue, Mar 10, 2009	3.25	3.63	3.16	3.61
4229	NASDAQ	CRUS	Mon, Mar 9, 2009	3.15	3.28	3.15	3.18
4228	NASDAQ	CRUS	Fri, Mar 6, 2009	3.16	3.20	3.02	3.14
4227	NASDAQ	CRUS	Thu, Mar 5, 2009	3.26	3.35	3.11	3.13
4226	NASDAQ	CRUS	Wed, Mar 4, 2009	3.37	3.45	3.20	3.34
4225	NASDAQ	CRUS	Tue, Mar 3, 2009	3.48	3.49	3.28	3.32
4224	NASDAQ	CRUS	Mon, Mar 2, 2009	3.50	3.60	3.43	3.44
4223	NASDAQ	CRUS	Fri, Feb 27, 2009	3.55	3.70	3.55	3.55
4222	NASDAQ	CRUS	Thu, Feb 26, 2009	3.63	3.75	3.54	3.56
4221	NASDAQ	CRUS	Wed, Feb 25, 2009	3.65	3.71	3.55	3.61
4220	NASDAQ	CRUS	Tue, Feb 24, 2009	3.57	3.73	3.56	3.67
4219	NASDAQ	CRUS	Mon, Feb 23, 2009	3.67	3.70	3.54	3.54
4218	NASDAQ	CRUS	Fri, Feb 20, 2009	3.68	3.79	3.60	3.64
4217	NASDAQ	CRUS	Thu, Feb 19, 2009	3.62	3.84	3.62	3.71
4216	NASDAQ	CRUS	Wed, Feb 18, 2009	3.50	3.74	3.50	3.70
4215	NASDAQ	CRUS	Tue, Feb 17, 2009	3.63	3.63	3.46	3.53
4214	NASDAQ	CRUS	Fri, Feb 13, 2009	3.47	3.73	3.41	3.70
4213	NASDAQ	CRUS	Thu, Feb 12, 2009	3.21	3.60	3.19	3.48
4212	NASDAQ	CRUS	Wed, Feb 11, 2009	3.18	3.31	3.14	3.27
4211	NASDAQ	CRUS	Tue, Feb 10, 2009	3.16	3.36	3.13	3.15
4210	NASDAQ	CRUS	Mon, Feb 9, 2009	3.20	3.31	3.14	3.30
4209	NASDAQ	CRUS	Fri, Feb 6, 2009	3.12	3.27	3.09	3.23
4208	NASDAQ	CRUS	Thu, Feb 5, 2009	2.90	3.25	2.86	3.14
4207	NASDAQ	CRUS	Wed, Feb 4, 2009	2.76	2.91	2.68	2.90
4206	NASDAQ	CRUS	Tue, Feb 3, 2009	2.76	2.88	2.66	2.82
4205	NASDAQ	CRUS	Mon, Feb 2, 2009	2.79	2.84	2.64	2.75
4204	NASDAQ	CRUS	Fri, Jan 30, 2009	2.89	2.89	2.70	2.82
4203	NASDAQ	CRUS	Thu, Jan 29, 2009	2.85	3.04	2.67	2.87
4202	NASDAQ	CRUS	Wed, Jan 28, 2009	2.80	2.87	2.61	2.70
4201	NASDAQ	CRUS	Tue, Jan 27, 2009	2.45	2.88	2.45	2.76
4200	NASDAQ	CRUS	Mon, Jan 26, 2009	2.41	2.53	2.41	2.45
4199	NASDAQ	CRUS	Fri, Jan 23, 2009	2.25	2.46	2.25	2.41
4198	NASDAQ	CRUS	Thu, Jan 22, 2009	2.29	2.35	2.24	2.31
4197	NASDAQ	CRUS	Wed, Jan 21, 2009	2.22	2.36	2.16	2.34
4196	NASDAQ	CRUS	Tue, Jan 20, 2009	2.40	2.47	2.22	2.22
4195	NASDAQ	CRUS	Fri, Jan 16, 2009	2.43	2.49	2.38	2.44
4194	NASDAQ	CRUS	Thu, Jan 15, 2009	2.39	2.48	2.25	2.43
4193	NASDAQ	CRUS	Wed, Jan 14, 2009	2.42	2.52	2.35	2.40
4192	NASDAQ	CRUS	Tue, Jan 13, 2009	2.47	2.55	2.42	2.46
4191	NASDAQ	CRUS	Mon, Jan 12, 2009	2.77	2.81	2.43	2.47
4190	NASDAQ	CRUS	Fri, Jan 9, 2009	2.84	2.84	2.72	2.76
4189	NASDAQ	CRUS	Thu, Jan 8, 2009	2.85	3.02	2.78	2.84
4188	NASDAQ	CRUS	Wed, Jan 7, 2009	2.99	2.99	2.78	2.82
4187	NASDAQ	CRUS	Tue, Jan 6, 2009	2.88	3.03	2.77	2.97
4186	NASDAQ	CRUS	Mon, Jan 5, 2009	2.90	2.90	2.73	2.85
4185	NASDAQ	CRUS	Fri, Jan 2, 2009	2.67	2.88	2.59	2.83
4184	NASDAQ	CRUS	Wed, Dec 31, 2008	2.47	2.69	2.47	2.68
4183	NASDAQ	CRUS	Tue, Dec 30, 2008	2.45	2.51	2.39	2.49
4182	NASDAQ	CRUS	Mon, Dec 29, 2008	2.46	2.50	2.36	2.38
4181	NASDAQ	CRUS	Fri, Dec 26, 2008	2.35	2.49	2.35	2.45
4180	NASDAQ	CRUS	Wed, Dec 24, 2008	2.40	2.54	2.34	2.35
4179	NASDAQ	CRUS	Tue, Dec 23, 2008	2.72	2.74	2.45	2.47
4178	NASDAQ	CRUS	Mon, Dec 22, 2008	2.69	2.75	2.59	2.71
4177	NASDAQ	CRUS	Fri, Dec 19, 2008	2.75	2.88	2.57	2.67
4176	NASDAQ	CRUS	Thu, Dec 18, 2008	2.68	2.69	2.54	2.66
4175	NASDAQ	CRUS	Wed, Dec 17, 2008	2.70	2.73	2.59	2.67
4174	NASDAQ	CRUS	Tue, Dec 16, 2008	2.46	2.73	2.39	2.71
4173	NASDAQ	CRUS	Mon, Dec 15, 2008	2.41	2.45	2.30	2.35
4172	NASDAQ	CRUS	Fri, Dec 12, 2008	2.32	2.56	2.28	2.39
4171	NASDAQ	CRUS	Thu, Dec 11, 2008	2.87	2.88	2.34	2.35
4170	NASDAQ	CRUS	Wed, Dec 10, 2008	2.97	3.04	2.88	2.90
4169	NASDAQ	CRUS	Tue, Dec 9, 2008	2.86	3.03	2.85	2.94
4168	NASDAQ	CRUS	Mon, Dec 8, 2008	2.96	2.99	2.78	2.90
4167	NASDAQ	CRUS	Fri, Dec 5, 2008	2.92	2.97	2.83	2.90
4166	NASDAQ	CRUS	Thu, Dec 4, 2008	3.75	3.80	2.88	2.90
4165	NASDAQ	CRUS	Wed, Dec 3, 2008	4.18	4.35	4.03	4.23
4164	NASDAQ	CRUS	Tue, Dec 2, 2008	3.97	4.28	3.86	4.28
4163	NASDAQ	CRUS	Mon, Dec 1, 2008	4.14	4.23	3.89	3.90
4162	NASDAQ	CRUS	Fri, Nov 28, 2008	4.16	4.24	4.11	4.22
4161	NASDAQ	CRUS	Wed, Nov 26, 2008	3.78	4.23	3.69	4.21
4160	NASDAQ	CRUS	Tue, Nov 25, 2008	3.85	3.86	3.61	3.78
4159	NASDAQ	CRUS	Mon, Nov 24, 2008	3.59	3.85	3.51	3.83
4158	NASDAQ	CRUS	Fri, Nov 21, 2008	3.77	3.81	3.35	3.59
4157	NASDAQ	CRUS	Thu, Nov 20, 2008	3.75	4.18	3.62	3.69
4156	NASDAQ	CRUS	Wed, Nov 19, 2008	4.00	4.06	3.73	3.74
4155	NASDAQ	CRUS	Tue, Nov 18, 2008	4.18	4.24	3.81	3.99
4154	NASDAQ	CRUS	Mon, Nov 17, 2008	4.13	4.33	4.12	4.13
4153	NASDAQ	CRUS	Fri, Nov 14, 2008	4.68	4.77	4.08	4.08
4152	NASDAQ	CRUS	Thu, Nov 13, 2008	4.60	4.78	4.24	4.77
4151	NASDAQ	CRUS	Wed, Nov 12, 2008	5.03	5.03	4.61	4.61
4150	NASDAQ	CRUS	Tue, Nov 11, 2008	5.25	5.31	5.08	5.08
4149	NASDAQ	CRUS	Mon, Nov 10, 2008	5.49	5.50	5.15	5.31
4148	NASDAQ	CRUS	Fri, Nov 7, 2008	5.32	5.49	5.21	5.36
4147	NASDAQ	CRUS	Thu, Nov 6, 2008	5.64	5.84	5.19	5.25
4146	NASDAQ	CRUS	Wed, Nov 5, 2008	5.81	5.94	5.63	5.66
4145	NASDAQ	CRUS	Tue, Nov 4, 2008	5.77	5.95	5.69	5.85
4144	NASDAQ	CRUS	Mon, Nov 3, 2008	5.64	5.92	5.62	5.73
4143	NASDAQ	CRUS	Fri, Oct 31, 2008	5.41	5.83	5.33	5.74
4142	NASDAQ	CRUS	Thu, Oct 30, 2008	5.32	5.45	5.24	5.43
4141	NASDAQ	CRUS	Wed, Oct 29, 2008	5.06	5.39	5.02	5.22
4140	NASDAQ	CRUS	Tue, Oct 28, 2008	4.81	5.23	4.63	5.20
4139	NASDAQ	CRUS	Mon, Oct 27, 2008	4.96	5.00	4.63	4.65
4138	NASDAQ	CRUS	Fri, Oct 24, 2008	4.71	5.13	4.69	4.94
4137	NASDAQ	CRUS	Thu, Oct 23, 2008	4.68	5.00	4.67	4.95
4136	NASDAQ	CRUS	Wed, Oct 22, 2008	4.54	4.79	4.51	4.59
4135	NASDAQ	CRUS	Tue, Oct 21, 2008	4.94	5.00	4.58	4.58
4134	NASDAQ	CRUS	Mon, Oct 20, 2008	4.86	5.04	4.71	5.03
4133	NASDAQ	CRUS	Fri, Oct 17, 2008	4.85	5.04	3.60	4.80
4132	NASDAQ	CRUS	Thu, Oct 16, 2008	4.36	5.01	4.31	4.95
4131	NASDAQ	CRUS	Wed, Oct 15, 2008	4.66	4.72	4.23	4.25
4130	NASDAQ	CRUS	Tue, Oct 14, 2008	4.73	4.83	4.25	4.71
4129	NASDAQ	CRUS	Mon, Oct 13, 2008	4.52	4.67	4.35	4.62
4128	NASDAQ	CRUS	Fri, Oct 10, 2008	3.96	4.38	3.42	4.37
4127	NASDAQ	CRUS	Thu, Oct 9, 2008	4.56	4.64	3.58	4.19
4126	NASDAQ	CRUS	Wed, Oct 8, 2008	4.51	4.81	4.38	4.53
4125	NASDAQ	CRUS	Tue, Oct 7, 2008	4.94	4.99	4.51	4.51
4124	NASDAQ	CRUS	Mon, Oct 6, 2008	5.00	5.00	4.71	4.94
4123	NASDAQ	CRUS	Fri, Oct 3, 2008	5.24	5.39	5.08	5.08
4122	NASDAQ	CRUS	Thu, Oct 2, 2008	5.18	5.30	5.09	5.13
4121	NASDAQ	CRUS	Wed, Oct 1, 2008	5.41	5.46	5.21	5.25
4120	NASDAQ	CRUS	Tue, Sep 30, 2008	5.24	5.50	5.10	5.45
4119	NASDAQ	CRUS	Mon, Sep 29, 2008	5.35	5.36	5.07	5.15
4118	NASDAQ	CRUS	Fri, Sep 26, 2008	5.49	5.59	5.38	5.45
4117	NASDAQ	CRUS	Thu, Sep 25, 2008	5.59	5.78	5.55	5.64
4116	NASDAQ	CRUS	Wed, Sep 24, 2008	5.72	5.87	5.53	5.55
4115	NASDAQ	CRUS	Tue, Sep 23, 2008	5.91	5.94	5.64	5.72
4114	NASDAQ	CRUS	Mon, Sep 22, 2008	5.95	6.10	5.88	5.91
4113	NASDAQ	CRUS	Fri, Sep 19, 2008	5.78	6.09	5.68	6.00
4112	NASDAQ	CRUS	Thu, Sep 18, 2008	5.34	5.60	5.18	5.54
4111	NASDAQ	CRUS	Wed, Sep 17, 2008	5.25	5.39	5.17	5.24
4110	NASDAQ	CRUS	Tue, Sep 16, 2008	5.09	5.28	5.00	5.26
4109	NASDAQ	CRUS	Mon, Sep 15, 2008	5.45	5.52	5.12	5.18
4108	NASDAQ	CRUS	Fri, Sep 12, 2008	5.50	5.57	5.40	5.46
4107	NASDAQ	CRUS	Thu, Sep 11, 2008	5.51	5.55	5.43	5.54
4106	NASDAQ	CRUS	Wed, Sep 10, 2008	5.52	5.64	5.45	5.58
4105	NASDAQ	CRUS	Tue, Sep 9, 2008	5.68	5.78	5.41	5.44
4104	NASDAQ	CRUS	Mon, Sep 8, 2008	5.76	5.97	5.62	5.67
4103	NASDAQ	CRUS	Fri, Sep 5, 2008	5.71	5.77	5.60	5.66
4102	NASDAQ	CRUS	Thu, Sep 4, 2008	6.14	6.16	5.72	5.73
4101	NASDAQ	CRUS	Wed, Sep 3, 2008	6.46	6.46	6.14	6.17
4100	NASDAQ	CRUS	Tue, Sep 2, 2008	6.24	6.46	6.23	6.39
4099	NASDAQ	CRUS	Fri, Aug 29, 2008	6.27	6.27	6.14	6.21
4098	NASDAQ	CRUS	Thu, Aug 28, 2008	6.22	6.32	6.18	6.32
4097	NASDAQ	CRUS	Wed, Aug 27, 2008	5.92	6.24	5.90	6.21
4096	NASDAQ	CRUS	Tue, Aug 26, 2008	5.95	5.97	5.90	5.91
4095	NASDAQ	CRUS	Mon, Aug 25, 2008	6.00	6.00	5.92	5.95
4094	NASDAQ	CRUS	Fri, Aug 22, 2008	5.95	5.98	5.89	5.97
4093	NASDAQ	CRUS	Thu, Aug 21, 2008	5.78	5.91	5.76	5.89
4092	NASDAQ	CRUS	Wed, Aug 20, 2008	5.81	5.93	5.72	5.83
4091	NASDAQ	CRUS	Tue, Aug 19, 2008	5.75	6.01	5.69	5.80
4090	NASDAQ	CRUS	Mon, Aug 18, 2008	5.56	5.77	5.50	5.75
4089	NASDAQ	CRUS	Fri, Aug 15, 2008	5.47	5.61	5.38	5.57
4088	NASDAQ	CRUS	Thu, Aug 14, 2008	5.53	5.59	5.38	5.40
4087	NASDAQ	CRUS	Wed, Aug 13, 2008	5.82	5.82	5.48	5.53
4086	NASDAQ	CRUS	Tue, Aug 12, 2008	5.97	6.02	5.75	5.83
4085	NASDAQ	CRUS	Mon, Aug 11, 2008	5.91	6.02	5.86	5.98
4084	NASDAQ	CRUS	Fri, Aug 8, 2008	5.82	6.02	5.80	5.90
4083	NASDAQ	CRUS	Thu, Aug 7, 2008	5.58	6.01	5.57	5.93
4082	NASDAQ	CRUS	Wed, Aug 6, 2008	5.70	5.83	5.57	5.66
4081	NASDAQ	CRUS	Tue, Aug 5, 2008	5.75	5.79	5.62	5.73
4080	NASDAQ	CRUS	Mon, Aug 4, 2008	5.54	5.78	5.49	5.74
4079	NASDAQ	CRUS	Fri, Aug 1, 2008	5.69	5.75	5.51	5.56
4078	NASDAQ	CRUS	Thu, Jul 31, 2008	5.92	6.01	5.68	5.68
4077	NASDAQ	CRUS	Wed, Jul 30, 2008	5.78	6.01	5.77	6.00
4076	NASDAQ	CRUS	Tue, Jul 29, 2008	5.67	5.91	5.67	5.73
4075	NASDAQ	CRUS	Mon, Jul 28, 2008	5.78	5.86	5.56	5.59
4074	NASDAQ	CRUS	Fri, Jul 25, 2008	5.95	6.07	5.78	5.85
4073	NASDAQ	CRUS	Thu, Jul 24, 2008	5.49	6.55	5.49	6.06
4072	NASDAQ	CRUS	Wed, Jul 23, 2008	4.58	4.87	4.58	4.83
4071	NASDAQ	CRUS	Tue, Jul 22, 2008	4.64	4.66	4.46	4.52
4070	NASDAQ	CRUS	Mon, Jul 21, 2008	4.76	4.83	4.63	4.65
4069	NASDAQ	CRUS	Fri, Jul 18, 2008	4.77	4.80	4.67	4.75
4068	NASDAQ	CRUS	Thu, Jul 17, 2008	5.01	5.05	4.73	4.74
4067	NASDAQ	CRUS	Wed, Jul 16, 2008	4.87	5.03	4.79	5.00
4066	NASDAQ	CRUS	Tue, Jul 15, 2008	4.56	5.05	4.46	4.89
4065	NASDAQ	CRUS	Mon, Jul 14, 2008	4.85	4.89	4.47	4.62
4064	NASDAQ	CRUS	Fri, Jul 11, 2008	4.86	4.86	4.61	4.80
4063	NASDAQ	CRUS	Thu, Jul 10, 2008	4.81	4.97	4.76	4.91
4062	NASDAQ	CRUS	Wed, Jul 9, 2008	5.14	5.21	4.79	4.80
4061	NASDAQ	CRUS	Tue, Jul 8, 2008	5.20	5.26	5.09	5.15
4060	NASDAQ	CRUS	Mon, Jul 7, 2008	5.08	5.24	5.01	5.20
4059	NASDAQ	CRUS	Thu, Jul 3, 2008	5.27	5.29	4.91	5.04
4058	NASDAQ	CRUS	Wed, Jul 2, 2008	5.45	5.53	5.19	5.20
4057	NASDAQ	CRUS	Tue, Jul 1, 2008	5.56	5.56	5.30	5.46
4056	NASDAQ	CRUS	Mon, Jun 30, 2008	5.96	5.99	5.55	5.56
4055	NASDAQ	CRUS	Fri, Jun 27, 2008	5.95	6.09	5.82	5.93
4054	NASDAQ	CRUS	Thu, Jun 26, 2008	6.12	6.12	5.90	5.96
4053	NASDAQ	CRUS	Wed, Jun 25, 2008	5.98	6.22	5.96	6.18
4052	NASDAQ	CRUS	Tue, Jun 24, 2008	5.92	6.08	5.83	5.95
4051	NASDAQ	CRUS	Mon, Jun 23, 2008	6.11	6.19	5.95	5.98
4050	NASDAQ	CRUS	Fri, Jun 20, 2008	6.20	6.20	6.00	6.06
4049	NASDAQ	CRUS	Thu, Jun 19, 2008	6.09	6.23	6.01	6.22
4048	NASDAQ	CRUS	Wed, Jun 18, 2008	6.26	6.26	6.00	6.09
4047	NASDAQ	CRUS	Tue, Jun 17, 2008	6.44	6.50	6.24	6.28
4046	NASDAQ	CRUS	Mon, Jun 16, 2008	6.32	6.48	6.25	6.48
4045	NASDAQ	CRUS	Fri, Jun 13, 2008	6.24	6.35	6.19	6.33
4044	NASDAQ	CRUS	Thu, Jun 12, 2008	6.15	6.22	6.02	6.17
4043	NASDAQ	CRUS	Wed, Jun 11, 2008	6.33	6.39	6.08	6.08
4042	NASDAQ	CRUS	Tue, Jun 10, 2008	6.39	6.42	6.30	6.37
4041	NASDAQ	CRUS	Mon, Jun 9, 2008	6.64	6.74	6.34	6.42
4040	NASDAQ	CRUS	Fri, Jun 6, 2008	7.00	7.03	6.56	6.59
4039	NASDAQ	CRUS	Thu, Jun 5, 2008	6.80	7.01	6.79	7.00
4038	NASDAQ	CRUS	Wed, Jun 4, 2008	6.38	6.65	6.36	6.63
4037	NASDAQ	CRUS	Tue, Jun 3, 2008	6.46	6.60	6.30	6.42
4036	NASDAQ	CRUS	Mon, Jun 2, 2008	6.53	6.68	6.36	6.45
4035	NASDAQ	CRUS	Fri, May 30, 2008	6.31	6.58	6.29	6.56
4034	NASDAQ	CRUS	Thu, May 29, 2008	6.26	6.42	6.26	6.31
4033	NASDAQ	CRUS	Wed, May 28, 2008	6.44	6.47	6.23	6.29
4032	NASDAQ	CRUS	Tue, May 27, 2008	6.25	6.41	6.22	6.40
4031	NASDAQ	CRUS	Fri, May 23, 2008	6.18	6.27	6.13	6.22
4030	NASDAQ	CRUS	Thu, May 22, 2008	6.14	6.26	6.08	6.22
4029	NASDAQ	CRUS	Wed, May 21, 2008	6.10	6.28	6.00	6.10
4028	NASDAQ	CRUS	Tue, May 20, 2008	6.29	6.34	6.02	6.07
4027	NASDAQ	CRUS	Mon, May 19, 2008	6.25	6.40	6.20	6.33
4026	NASDAQ	CRUS	Fri, May 16, 2008	6.33	6.37	6.05	6.18
4025	NASDAQ	CRUS	Thu, May 15, 2008	6.21	6.35	6.17	6.28
4024	NASDAQ	CRUS	Wed, May 14, 2008	6.13	6.32	6.05	6.22
4023	NASDAQ	CRUS	Tue, May 13, 2008	6.15	6.17	6.02	6.13
4022	NASDAQ	CRUS	Mon, May 12, 2008	5.93	6.09	5.85	6.07
4021	NASDAQ	CRUS	Fri, May 9, 2008	5.89	6.00	5.85	5.90
4020	NASDAQ	CRUS	Thu, May 8, 2008	5.84	6.02	5.81	5.97
4019	NASDAQ	CRUS	Wed, May 7, 2008	5.70	5.84	5.68	5.75
4018	NASDAQ	CRUS	Tue, May 6, 2008	5.60	5.76	5.56	5.67
4017	NASDAQ	CRUS	Mon, May 5, 2008	5.80	5.92	5.50	5.66
4016	NASDAQ	CRUS	Fri, May 2, 2008	6.72	6.83	5.65	5.85
4015	NASDAQ	CRUS	Thu, May 1, 2008	7.22	7.63	7.19	7.43
4014	NASDAQ	CRUS	Wed, Apr 30, 2008	7.15	7.29	7.12	7.15
4013	NASDAQ	CRUS	Tue, Apr 29, 2008	7.15	7.27	7.04	7.11
4012	NASDAQ	CRUS	Mon, Apr 28, 2008	7.40	7.50	7.11	7.13
4011	NASDAQ	CRUS	Fri, Apr 25, 2008	7.57	7.57	7.20	7.40
4010	NASDAQ	CRUS	Thu, Apr 24, 2008	7.27	7.59	7.24	7.53
4009	NASDAQ	CRUS	Wed, Apr 23, 2008	7.02	7.33	6.95	7.28
4008	NASDAQ	CRUS	Tue, Apr 22, 2008	7.10	7.22	6.95	7.01
4007	NASDAQ	CRUS	Mon, Apr 21, 2008	6.96	7.19	6.90	7.16
4006	NASDAQ	CRUS	Fri, Apr 18, 2008	7.27	7.53	7.11	7.40
4005	NASDAQ	CRUS	Thu, Apr 17, 2008	7.12	7.25	7.00	7.13
4004	NASDAQ	CRUS	Wed, Apr 16, 2008	7.18	7.25	7.02	7.14
4003	NASDAQ	CRUS	Tue, Apr 15, 2008	6.75	7.28	6.63	7.16
4002	NASDAQ	CRUS	Mon, Apr 14, 2008	6.46	6.78	6.36	6.66
4001	NASDAQ	CRUS	Fri, Apr 11, 2008	6.57	6.68	6.38	6.43
4000	NASDAQ	CRUS	Thu, Apr 10, 2008	6.56	6.80	6.45	6.67
3999	NASDAQ	CRUS	Wed, Apr 9, 2008	6.71	6.90	6.61	6.75
3998	NASDAQ	CRUS	Tue, Apr 8, 2008	6.91	6.95	6.63	6.73
3997	NASDAQ	CRUS	Mon, Apr 7, 2008	6.85	7.20	6.82	6.92
3996	NASDAQ	CRUS	Fri, Apr 4, 2008	7.17	7.29	6.95	7.25
3995	NASDAQ	CRUS	Thu, Apr 3, 2008	6.92	7.38	6.91	7.15
3994	NASDAQ	CRUS	Wed, Apr 2, 2008	6.89	6.96	6.80	6.92
3993	NASDAQ	CRUS	Tue, Apr 1, 2008	6.75	6.95	6.72	6.82
3992	NASDAQ	CRUS	Mon, Mar 31, 2008	6.61	6.80	6.52	6.72
3991	NASDAQ	CRUS	Fri, Mar 28, 2008	6.70	6.81	6.56	6.63
3990	NASDAQ	CRUS	Thu, Mar 27, 2008	6.11	6.62	6.09	6.35
3989	NASDAQ	CRUS	Wed, Mar 26, 2008	6.07	6.17	5.99	6.10
3988	NASDAQ	CRUS	Tue, Mar 25, 2008	6.10	6.14	5.87	6.11
3987	NASDAQ	CRUS	Mon, Mar 24, 2008	6.04	6.14	5.97	6.09
3986	NASDAQ	CRUS	Thu, Mar 20, 2008	5.82	6.03	5.67	6.00
3985	NASDAQ	CRUS	Wed, Mar 19, 2008	6.02	6.17	5.74	5.74
3984	NASDAQ	CRUS	Tue, Mar 18, 2008	5.65	6.00	5.65	5.99
3983	NASDAQ	CRUS	Mon, Mar 17, 2008	5.37	5.71	5.33	5.58
3982	NASDAQ	CRUS	Fri, Mar 14, 2008	5.26	5.53	5.21	5.44
3981	NASDAQ	CRUS	Thu, Mar 13, 2008	5.09	5.28	4.97	5.25
3980	NASDAQ	CRUS	Wed, Mar 12, 2008	5.09	5.11	5.03	5.10
3979	NASDAQ	CRUS	Tue, Mar 11, 2008	4.92	5.24	4.92	5.09
3978	NASDAQ	CRUS	Mon, Mar 10, 2008	5.25	5.25	4.92	4.92
3977	NASDAQ	CRUS	Fri, Mar 7, 2008	5.10	5.34	5.10	5.24
3976	NASDAQ	CRUS	Thu, Mar 6, 2008	5.23	5.32	5.11	5.11
3975	NASDAQ	CRUS	Wed, Mar 5, 2008	5.28	5.37	5.23	5.27
3974	NASDAQ	CRUS	Tue, Mar 4, 2008	5.11	5.30	5.10	5.27
3973	NASDAQ	CRUS	Mon, Mar 3, 2008	5.13	5.26	5.08	5.15
3972	NASDAQ	CRUS	Fri, Feb 29, 2008	5.14	5.27	5.11	5.14
3971	NASDAQ	CRUS	Thu, Feb 28, 2008	5.40	5.42	5.13	5.17
3970	NASDAQ	CRUS	Wed, Feb 27, 2008	5.28	5.59	5.23	5.45
3969	NASDAQ	CRUS	Tue, Feb 26, 2008	5.21	5.40	5.20	5.32
3968	NASDAQ	CRUS	Mon, Feb 25, 2008	5.13	5.27	5.10	5.24
3967	NASDAQ	CRUS	Fri, Feb 22, 2008	5.21	5.27	5.04	5.14
3966	NASDAQ	CRUS	Thu, Feb 21, 2008	5.19	5.36	5.17	5.23
3965	NASDAQ	CRUS	Wed, Feb 20, 2008	5.00	5.20	5.00	5.18
3964	NASDAQ	CRUS	Tue, Feb 19, 2008	5.20	5.30	5.00	5.01
3963	NASDAQ	CRUS	Fri, Feb 15, 2008	5.09	5.22	5.06	5.17
3962	NASDAQ	CRUS	Thu, Feb 14, 2008	5.20	5.21	5.09	5.11
3961	NASDAQ	CRUS	Wed, Feb 13, 2008	4.95	5.19	4.86	5.19
3960	NASDAQ	CRUS	Tue, Feb 12, 2008	4.82	4.96	4.75	4.91
3959	NASDAQ	CRUS	Mon, Feb 11, 2008	4.99	5.09	4.76	4.78
3958	NASDAQ	CRUS	Fri, Feb 8, 2008	4.56	5.13	4.54	4.99
3957	NASDAQ	CRUS	Thu, Feb 7, 2008	4.55	4.63	4.45	4.52
3956	NASDAQ	CRUS	Wed, Feb 6, 2008	4.56	4.77	4.53	4.58
3955	NASDAQ	CRUS	Tue, Feb 5, 2008	4.56	4.70	4.49	4.51
3954	NASDAQ	CRUS	Mon, Feb 4, 2008	4.23	4.77	4.23	4.68
3953	NASDAQ	CRUS	Fri, Feb 1, 2008	4.28	4.33	4.13	4.22
3952	NASDAQ	CRUS	Thu, Jan 31, 2008	4.33	4.46	4.00	4.25
3951	NASDAQ	CRUS	Wed, Jan 30, 2008	4.68	4.90	4.52	4.57
3950	NASDAQ	CRUS	Tue, Jan 29, 2008	4.62	4.68	4.56	4.68
3949	NASDAQ	CRUS	Mon, Jan 28, 2008	4.71	4.71	4.53	4.58
3948	NASDAQ	CRUS	Fri, Jan 25, 2008	4.69	4.75	4.66	4.71
3947	NASDAQ	CRUS	Thu, Jan 24, 2008	4.53	4.63	4.46	4.61
3946	NASDAQ	CRUS	Wed, Jan 23, 2008	4.66	4.72	4.34	4.51
3945	NASDAQ	CRUS	Tue, Jan 22, 2008	4.48	4.80	4.48	4.70
3944	NASDAQ	CRUS	Fri, Jan 18, 2008	4.60	4.83	4.60	4.68
3943	NASDAQ	CRUS	Thu, Jan 17, 2008	4.71	4.77	4.60	4.60
3942	NASDAQ	CRUS	Wed, Jan 16, 2008	4.68	4.81	4.50	4.68
3941	NASDAQ	CRUS	Tue, Jan 15, 2008	4.65	4.72	4.60	4.70
3940	NASDAQ	CRUS	Mon, Jan 14, 2008	4.62	4.79	4.60	4.73
3939	NASDAQ	CRUS	Fri, Jan 11, 2008	4.71	4.72	4.46	4.60
3938	NASDAQ	CRUS	Thu, Jan 10, 2008	4.62	4.80	4.52	4.74
3937	NASDAQ	CRUS	Wed, Jan 9, 2008	4.50	4.63	4.50	4.59
3936	NASDAQ	CRUS	Tue, Jan 8, 2008	4.71	4.74	4.44	4.46
3935	NASDAQ	CRUS	Mon, Jan 7, 2008	4.63	4.71	4.51	4.65
3934	NASDAQ	CRUS	Fri, Jan 4, 2008	4.74	4.80	4.59	4.61
3933	NASDAQ	CRUS	Thu, Jan 3, 2008	5.02	5.04	4.79	4.81
3932	NASDAQ	CRUS	Wed, Jan 2, 2008	5.26	5.27	4.94	5.02
3931	NASDAQ	CRUS	Mon, Dec 31, 2007	5.14	5.30	5.07	5.28
3930	NASDAQ	CRUS	Fri, Dec 28, 2007	5.29	5.30	5.11	5.17
3929	NASDAQ	CRUS	Thu, Dec 27, 2007	5.21	5.34	5.18	5.26
3928	NASDAQ	CRUS	Wed, Dec 26, 2007	5.05	5.13	5.00	5.04
3927	NASDAQ	CRUS	Mon, Dec 24, 2007	5.13	5.14	5.06	5.11
3926	NASDAQ	CRUS	Fri, Dec 21, 2007	5.07	5.14	5.04	5.10
3925	NASDAQ	CRUS	Thu, Dec 20, 2007	4.95	5.00	4.85	5.00
3924	NASDAQ	CRUS	Wed, Dec 19, 2007	4.71	4.91	4.71	4.89
3923	NASDAQ	CRUS	Tue, Dec 18, 2007	4.99	5.08	4.70	4.70
3922	NASDAQ	CRUS	Mon, Dec 17, 2007	4.78	4.78	4.47	4.56
3921	NASDAQ	CRUS	Fri, Dec 14, 2007	4.91	5.04	4.67	4.76
3920	NASDAQ	CRUS	Thu, Dec 13, 2007	5.04	5.13	4.90	4.98
3919	NASDAQ	CRUS	Wed, Dec 12, 2007	5.28	5.32	5.03	5.11
3918	NASDAQ	CRUS	Tue, Dec 11, 2007	5.33	5.37	5.17	5.20
3917	NASDAQ	CRUS	Mon, Dec 10, 2007	5.37	5.39	5.22	5.29
3916	NASDAQ	CRUS	Fri, Dec 7, 2007	5.37	5.42	5.33	5.36
3915	NASDAQ	CRUS	Thu, Dec 6, 2007	5.51	5.54	5.39	5.43
3914	NASDAQ	CRUS	Wed, Dec 5, 2007	5.50	5.53	5.43	5.50
3913	NASDAQ	CRUS	Tue, Dec 4, 2007	5.43	5.46	5.33	5.36
3912	NASDAQ	CRUS	Mon, Dec 3, 2007	5.68	5.69	5.47	5.47
3911	NASDAQ	CRUS	Fri, Nov 30, 2007	5.91	5.93	5.68	5.70
3910	NASDAQ	CRUS	Thu, Nov 29, 2007	5.86	5.95	5.80	5.83
3909	NASDAQ	CRUS	Wed, Nov 28, 2007	5.99	6.05	5.86	5.89
3908	NASDAQ	CRUS	Tue, Nov 27, 2007	5.93	6.06	5.84	5.91
3907	NASDAQ	CRUS	Mon, Nov 26, 2007	5.81	6.03	5.80	5.90
3906	NASDAQ	CRUS	Fri, Nov 23, 2007	5.81	5.82	5.74	5.81
3905	NASDAQ	CRUS	Wed, Nov 21, 2007	5.76	5.85	5.68	5.80
3904	NASDAQ	CRUS	Tue, Nov 20, 2007	5.65	5.83	5.62	5.80
3903	NASDAQ	CRUS	Mon, Nov 19, 2007	5.52	5.70	5.50	5.67
3902	NASDAQ	CRUS	Fri, Nov 16, 2007	5.78	5.79	5.46	5.59
3901	NASDAQ	CRUS	Thu, Nov 15, 2007	5.80	5.83	5.74	5.78
3900	NASDAQ	CRUS	Wed, Nov 14, 2007	5.74	5.84	5.66	5.84
3899	NASDAQ	CRUS	Tue, Nov 13, 2007	5.72	5.78	5.58	5.64
3898	NASDAQ	CRUS	Mon, Nov 12, 2007	5.76	5.90	5.60	5.67
3897	NASDAQ	CRUS	Fri, Nov 9, 2007	5.68	5.82	5.61	5.74
3896	NASDAQ	CRUS	Thu, Nov 8, 2007	5.72	5.77	5.54	5.73
3895	NASDAQ	CRUS	Wed, Nov 7, 2007	5.86	5.90	5.62	5.67
3894	NASDAQ	CRUS	Tue, Nov 6, 2007	5.94	5.99	5.70	5.94
3893	NASDAQ	CRUS	Mon, Nov 5, 2007	5.85	5.95	5.80	5.93
3892	NASDAQ	CRUS	Fri, Nov 2, 2007	6.04	6.04	5.84	5.92
3891	NASDAQ	CRUS	Thu, Nov 1, 2007	6.04	6.14	5.88	5.94
3890	NASDAQ	CRUS	Wed, Oct 31, 2007	6.00	6.20	5.98	6.15
3889	NASDAQ	CRUS	Tue, Oct 30, 2007	6.16	6.16	5.92	5.99
3888	NASDAQ	CRUS	Mon, Oct 29, 2007	6.32	6.35	6.15	6.16
3887	NASDAQ	CRUS	Fri, Oct 26, 2007	6.41	6.49	6.16	6.30
3886	NASDAQ	CRUS	Thu, Oct 25, 2007	6.38	6.66	6.26	6.36
3885	NASDAQ	CRUS	Wed, Oct 24, 2007	7.30	7.31	6.94	6.98
3884	NASDAQ	CRUS	Tue, Oct 23, 2007	7.35	7.45	7.14	7.41
3883	NASDAQ	CRUS	Mon, Oct 22, 2007	6.61	7.33	6.61	7.28
3882	NASDAQ	CRUS	Fri, Oct 19, 2007	6.74	6.74	6.41	6.44
3881	NASDAQ	CRUS	Thu, Oct 18, 2007	6.74	6.79	6.68	6.75
3880	NASDAQ	CRUS	Wed, Oct 17, 2007	6.66	6.84	6.60	6.76
3879	NASDAQ	CRUS	Tue, Oct 16, 2007	6.56	6.71	6.52	6.54
3878	NASDAQ	CRUS	Mon, Oct 15, 2007	6.85	6.85	6.59	6.59
3877	NASDAQ	CRUS	Fri, Oct 12, 2007	6.69	6.89	6.69	6.85
3876	NASDAQ	CRUS	Thu, Oct 11, 2007	6.80	6.92	6.64	6.68
3875	NASDAQ	CRUS	Wed, Oct 10, 2007	6.62	6.75	6.62	6.75
3874	NASDAQ	CRUS	Tue, Oct 9, 2007	6.61	6.62	6.49	6.62
3873	NASDAQ	CRUS	Mon, Oct 8, 2007	6.54	6.65	6.52	6.58
3872	NASDAQ	CRUS	Fri, Oct 5, 2007	6.58	6.64	6.49	6.55
3871	NASDAQ	CRUS	Thu, Oct 4, 2007	6.53	6.56	6.48	6.49
3870	NASDAQ	CRUS	Wed, Oct 3, 2007	6.57	6.59	6.49	6.51
3869	NASDAQ	CRUS	Tue, Oct 2, 2007	6.60	6.72	6.57	6.62
3868	NASDAQ	CRUS	Mon, Oct 1, 2007	6.39	6.58	6.39	6.58
3867	NASDAQ	CRUS	Fri, Sep 28, 2007	6.48	6.52	6.35	6.40
3866	NASDAQ	CRUS	Thu, Sep 27, 2007	6.50	6.54	6.42	6.49
3865	NASDAQ	CRUS	Wed, Sep 26, 2007	6.42	6.52	6.38	6.46
3864	NASDAQ	CRUS	Tue, Sep 25, 2007	6.25	6.44	6.22	6.39
3863	NASDAQ	CRUS	Mon, Sep 24, 2007	6.52	6.60	6.19	6.30
3862	NASDAQ	CRUS	Fri, Sep 21, 2007	6.51	6.58	6.48	6.52
3861	NASDAQ	CRUS	Thu, Sep 20, 2007	6.56	6.62	6.44	6.46
3860	NASDAQ	CRUS	Wed, Sep 19, 2007	6.43	6.60	6.39	6.58
3859	NASDAQ	CRUS	Tue, Sep 18, 2007	6.26	6.43	6.21	6.35
3858	NASDAQ	CRUS	Mon, Sep 17, 2007	6.49	6.49	6.20	6.24
3857	NASDAQ	CRUS	Fri, Sep 14, 2007	6.60	6.60	6.48	6.48
3856	NASDAQ	CRUS	Thu, Sep 13, 2007	6.79	6.81	6.64	6.66
3855	NASDAQ	CRUS	Wed, Sep 12, 2007	6.79	6.86	6.70	6.74
3854	NASDAQ	CRUS	Tue, Sep 11, 2007	6.73	6.86	6.71	6.81
3853	NASDAQ	CRUS	Mon, Sep 10, 2007	6.76	6.85	6.53	6.68
3852	NASDAQ	CRUS	Fri, Sep 7, 2007	6.80	6.82	6.48	6.59
3851	NASDAQ	CRUS	Thu, Sep 6, 2007	7.00	7.16	6.83	6.87
3850	NASDAQ	CRUS	Wed, Sep 5, 2007	6.84	6.89	6.70	6.71
3849	NASDAQ	CRUS	Tue, Sep 4, 2007	6.79	6.93	6.73	6.90
3848	NASDAQ	CRUS	Fri, Aug 31, 2007	6.71	6.84	6.71	6.81
3847	NASDAQ	CRUS	Thu, Aug 30, 2007	6.66	6.75	6.55	6.60
3846	NASDAQ	CRUS	Wed, Aug 29, 2007	6.44	6.68	6.43	6.67
3845	NASDAQ	CRUS	Tue, Aug 28, 2007	6.68	6.70	6.37	6.38
3844	NASDAQ	CRUS	Mon, Aug 27, 2007	6.88	6.89	6.70	6.72
3843	NASDAQ	CRUS	Fri, Aug 24, 2007	6.87	6.89	6.77	6.89
3842	NASDAQ	CRUS	Thu, Aug 23, 2007	7.12	7.12	6.79	6.84
3841	NASDAQ	CRUS	Wed, Aug 22, 2007	7.18	7.21	7.05	7.07
3840	NASDAQ	CRUS	Tue, Aug 21, 2007	7.10	7.13	7.00	7.09
3839	NASDAQ	CRUS	Mon, Aug 20, 2007	7.00	7.14	6.94	7.12
3838	NASDAQ	CRUS	Fri, Aug 17, 2007	7.05	7.09	6.80	6.97
3837	NASDAQ	CRUS	Thu, Aug 16, 2007	6.71	6.94	6.67	6.75
3836	NASDAQ	CRUS	Wed, Aug 15, 2007	6.68	6.78	6.62	6.73
3835	NASDAQ	CRUS	Tue, Aug 14, 2007	6.73	6.76	6.67	6.68
3834	NASDAQ	CRUS	Mon, Aug 13, 2007	7.04	7.06	6.71	6.73
3833	NASDAQ	CRUS	Fri, Aug 10, 2007	6.71	7.22	6.67	6.98
3832	NASDAQ	CRUS	Thu, Aug 9, 2007	7.01	7.08	6.69	6.82
3831	NASDAQ	CRUS	Wed, Aug 8, 2007	6.66	7.15	6.55	7.14
3830	NASDAQ	CRUS	Tue, Aug 7, 2007	6.87	6.93	6.55	6.65
3829	NASDAQ	CRUS	Mon, Aug 6, 2007	6.96	6.99	6.75	6.91
3828	NASDAQ	CRUS	Fri, Aug 3, 2007	7.44	7.44	6.84	6.90
3827	NASDAQ	CRUS	Thu, Aug 2, 2007	7.38	7.49	7.34	7.43
3826	NASDAQ	CRUS	Wed, Aug 1, 2007	7.31	7.39	7.10	7.35
3825	NASDAQ	CRUS	Tue, Jul 31, 2007	7.54	7.60	7.26	7.28
3824	NASDAQ	CRUS	Mon, Jul 30, 2007	7.50	7.57	7.35	7.45
3823	NASDAQ	CRUS	Fri, Jul 27, 2007	7.75	7.83	7.49	7.52
3822	NASDAQ	CRUS	Thu, Jul 26, 2007	7.82	8.10	7.78	7.81
3821	NASDAQ	CRUS	Wed, Jul 25, 2007	8.36	8.44	8.08	8.22
3820	NASDAQ	CRUS	Tue, Jul 24, 2007	8.41	8.47	8.16	8.29
3819	NASDAQ	CRUS	Mon, Jul 23, 2007	8.43	8.59	8.35	8.47
3818	NASDAQ	CRUS	Fri, Jul 20, 2007	8.74	8.74	8.35	8.43
3817	NASDAQ	CRUS	Thu, Jul 19, 2007	8.69	8.80	8.68	8.77
3816	NASDAQ	CRUS	Wed, Jul 18, 2007	8.72	8.73	8.53	8.69
3815	NASDAQ	CRUS	Tue, Jul 17, 2007	8.58	8.78	8.50	8.75
3814	NASDAQ	CRUS	Mon, Jul 16, 2007	8.79	8.85	8.53	8.57
3813	NASDAQ	CRUS	Fri, Jul 13, 2007	8.79	8.82	8.69	8.81
3812	NASDAQ	CRUS	Thu, Jul 12, 2007	8.76	8.85	8.69	8.81
3811	NASDAQ	CRUS	Wed, Jul 11, 2007	8.49	8.54	8.43	8.53
3810	NASDAQ	CRUS	Tue, Jul 10, 2007	8.51	8.59	8.45	8.51
3809	NASDAQ	CRUS	Mon, Jul 9, 2007	8.59	8.65	8.49	8.62
3808	NASDAQ	CRUS	Fri, Jul 6, 2007	8.46	8.67	8.41	8.60
3807	NASDAQ	CRUS	Thu, Jul 5, 2007	8.34	8.50	8.34	8.48
3806	NASDAQ	CRUS	Tue, Jul 3, 2007	8.37	8.40	8.32	8.35
3805	NASDAQ	CRUS	Mon, Jul 2, 2007	8.35	8.38	8.26	8.38
3804	NASDAQ	CRUS	Fri, Jun 29, 2007	8.33	8.42	8.22	8.30
3803	NASDAQ	CRUS	Thu, Jun 28, 2007	8.36	8.40	8.23	8.32
3802	NASDAQ	CRUS	Wed, Jun 27, 2007	8.11	8.42	8.09	8.34
3801	NASDAQ	CRUS	Tue, Jun 26, 2007	8.25	8.32	8.09	8.17
3800	NASDAQ	CRUS	Mon, Jun 25, 2007	8.21	8.32	8.09	8.20
3799	NASDAQ	CRUS	Fri, Jun 22, 2007	8.27	8.33	8.09	8.24
3798	NASDAQ	CRUS	Thu, Jun 21, 2007	7.93	8.28	7.93	8.27
3797	NASDAQ	CRUS	Wed, Jun 20, 2007	8.10	8.10	7.97	8.01
3796	NASDAQ	CRUS	Tue, Jun 19, 2007	8.02	8.10	7.99	8.05
3795	NASDAQ	CRUS	Mon, Jun 18, 2007	8.11	8.16	8.01	8.07
3794	NASDAQ	CRUS	Fri, Jun 15, 2007	8.19	8.33	8.04	8.11
3793	NASDAQ	CRUS	Thu, Jun 14, 2007	8.05	8.19	8.04	8.11
3792	NASDAQ	CRUS	Wed, Jun 13, 2007	7.99	8.12	7.89	8.03
3791	NASDAQ	CRUS	Tue, Jun 12, 2007	7.84	8.00	7.80	7.95
3790	NASDAQ	CRUS	Mon, Jun 11, 2007	7.99	8.09	7.88	7.90
3789	NASDAQ	CRUS	Fri, Jun 8, 2007	7.84	8.03	7.70	8.00
3788	NASDAQ	CRUS	Thu, Jun 7, 2007	7.83	7.91	7.67	7.83
3787	NASDAQ	CRUS	Wed, Jun 6, 2007	7.82	7.91	7.78	7.87
3786	NASDAQ	CRUS	Tue, Jun 5, 2007	7.82	7.94	7.75	7.85
3785	NASDAQ	CRUS	Mon, Jun 4, 2007	7.96	8.06	7.79	7.83
3784	NASDAQ	CRUS	Fri, Jun 1, 2007	7.80	8.09	7.79	8.00
3783	NASDAQ	CRUS	Thu, May 31, 2007	7.44	7.74	7.44	7.74
3782	NASDAQ	CRUS	Wed, May 30, 2007	7.44	7.51	7.40	7.44
3781	NASDAQ	CRUS	Tue, May 29, 2007	7.50	7.65	7.41	7.51
3780	NASDAQ	CRUS	Fri, May 25, 2007	7.59	7.61	7.44	7.53
3779	NASDAQ	CRUS	Thu, May 24, 2007	7.77	7.83	7.53	7.57
3778	NASDAQ	CRUS	Wed, May 23, 2007	7.92	7.92	7.74	7.76
3777	NASDAQ	CRUS	Tue, May 22, 2007	7.90	7.95	7.75	7.89
3776	NASDAQ	CRUS	Mon, May 21, 2007	7.89	8.07	7.80	7.84
3775	NASDAQ	CRUS	Fri, May 18, 2007	7.40	7.68	7.36	7.60
3774	NASDAQ	CRUS	Thu, May 17, 2007	7.34	7.43	7.04	7.38
3773	NASDAQ	CRUS	Wed, May 16, 2007	7.18	7.34	7.14	7.33
3772	NASDAQ	CRUS	Tue, May 15, 2007	7.21	7.34	7.11	7.14
3771	NASDAQ	CRUS	Mon, May 14, 2007	7.35	7.39	7.20	7.24
3770	NASDAQ	CRUS	Fri, May 11, 2007	7.31	7.51	7.22	7.26
3769	NASDAQ	CRUS	Thu, May 10, 2007	7.67	7.93	7.32	7.38
3768	NASDAQ	CRUS	Wed, May 9, 2007	8.56	8.68	8.40	8.63
3767	NASDAQ	CRUS	Tue, May 8, 2007	8.50	8.63	8.41	8.63
3766	NASDAQ	CRUS	Mon, May 7, 2007	8.78	8.87	8.54	8.54
3765	NASDAQ	CRUS	Fri, May 4, 2007	8.60	8.78	8.55	8.75
3764	NASDAQ	CRUS	Thu, May 3, 2007	8.54	8.67	8.40	8.54
3763	NASDAQ	CRUS	Wed, May 2, 2007	8.31	8.64	8.30	8.56
3762	NASDAQ	CRUS	Tue, May 1, 2007	8.27	8.38	8.12	8.34
3761	NASDAQ	CRUS	Mon, Apr 30, 2007	8.58	8.61	8.26	8.28
3760	NASDAQ	CRUS	Fri, Apr 27, 2007	8.81	8.82	8.55	8.60
3759	NASDAQ	CRUS	Thu, Apr 26, 2007	8.74	8.93	8.50	8.81
3758	NASDAQ	CRUS	Wed, Apr 25, 2007	8.68	8.84	8.47	8.76
3757	NASDAQ	CRUS	Tue, Apr 24, 2007	8.48	8.82	8.45	8.68
3756	NASDAQ	CRUS	Mon, Apr 23, 2007	8.40	8.63	8.30	8.45
3755	NASDAQ	CRUS	Fri, Apr 20, 2007	8.42	8.46	8.25	8.41
3754	NASDAQ	CRUS	Thu, Apr 19, 2007	7.98	8.34	7.85	8.28
3753	NASDAQ	CRUS	Wed, Apr 18, 2007	7.78	8.08	7.77	8.04
3752	NASDAQ	CRUS	Tue, Apr 17, 2007	7.82	7.83	7.72	7.80
3751	NASDAQ	CRUS	Mon, Apr 16, 2007	7.68	7.90	7.68	7.84
3750	NASDAQ	CRUS	Fri, Apr 13, 2007	7.62	7.65	7.58	7.65
3749	NASDAQ	CRUS	Thu, Apr 12, 2007	7.55	7.65	7.51	7.65
3748	NASDAQ	CRUS	Wed, Apr 11, 2007	7.62	7.69	7.50	7.58
3747	NASDAQ	CRUS	Tue, Apr 10, 2007	7.54	7.72	7.53	7.63
3746	NASDAQ	CRUS	Mon, Apr 9, 2007	7.72	7.78	7.55	7.56
3745	NASDAQ	CRUS	Thu, Apr 5, 2007	7.57	7.77	7.57	7.73
3744	NASDAQ	CRUS	Wed, Apr 4, 2007	7.66	7.70	7.57	7.59
3743	NASDAQ	CRUS	Tue, Apr 3, 2007	7.58	7.69	7.55	7.68
3742	NASDAQ	CRUS	Mon, Apr 2, 2007	7.69	7.75	7.50	7.55
3741	NASDAQ	CRUS	Fri, Mar 30, 2007	7.52	7.74	7.52	7.66
3740	NASDAQ	CRUS	Thu, Mar 29, 2007	7.77	7.82	7.40	7.54
3739	NASDAQ	CRUS	Wed, Mar 28, 2007	7.78	7.83	7.71	7.73
3738	NASDAQ	CRUS	Tue, Mar 27, 2007	7.83	7.88	7.83	7.84
3737	NASDAQ	CRUS	Mon, Mar 26, 2007	7.98	8.00	7.80	7.89
3736	NASDAQ	CRUS	Fri, Mar 23, 2007	7.93	7.99	7.90	7.99
3735	NASDAQ	CRUS	Thu, Mar 22, 2007	8.00	8.03	7.91	7.95
3734	NASDAQ	CRUS	Wed, Mar 21, 2007	7.90	8.07	7.80	7.99
3733	NASDAQ	CRUS	Tue, Mar 20, 2007	7.80	7.90	7.78	7.87
3732	NASDAQ	CRUS	Mon, Mar 19, 2007	7.88	7.94	7.79	7.81
3731	NASDAQ	CRUS	Fri, Mar 16, 2007	7.98	8.05	7.79	7.85
3730	NASDAQ	CRUS	Thu, Mar 15, 2007	7.97	8.07	7.93	7.99
3729	NASDAQ	CRUS	Wed, Mar 14, 2007	8.02	8.06	7.76	7.96
3728	NASDAQ	CRUS	Tue, Mar 13, 2007	8.10	8.23	7.99	8.03
3727	NASDAQ	CRUS	Mon, Mar 12, 2007	8.14	8.27	8.01	8.17
3726	NASDAQ	CRUS	Fri, Mar 9, 2007	8.21	8.30	8.09	8.12
3725	NASDAQ	CRUS	Thu, Mar 8, 2007	8.45	8.61	8.15	8.16
3724	NASDAQ	CRUS	Wed, Mar 7, 2007	8.50	8.50	8.39	8.41
3723	NASDAQ	CRUS	Tue, Mar 6, 2007	8.49	8.61	8.40	8.54
3722	NASDAQ	CRUS	Mon, Mar 5, 2007	8.30	8.56	8.25	8.40
3721	NASDAQ	CRUS	Fri, Mar 2, 2007	8.41	8.55	8.34	8.42
3720	NASDAQ	CRUS	Thu, Mar 1, 2007	8.49	8.62	8.34	8.46
3719	NASDAQ	CRUS	Wed, Feb 28, 2007	8.66	8.76	8.50	8.67
3718	NASDAQ	CRUS	Tue, Feb 27, 2007	8.75	8.87	8.50	8.68
3717	NASDAQ	CRUS	Mon, Feb 26, 2007	8.90	8.96	8.73	8.93
3716	NASDAQ	CRUS	Fri, Feb 23, 2007	8.65	9.44	8.65	8.91
3715	NASDAQ	CRUS	Thu, Feb 22, 2007	8.33	8.61	8.29	8.50
3714	NASDAQ	CRUS	Wed, Feb 21, 2007	8.23	8.31	8.20	8.27
3713	NASDAQ	CRUS	Tue, Feb 20, 2007	8.01	8.29	8.00	8.26
3712	NASDAQ	CRUS	Fri, Feb 16, 2007	8.17	8.17	8.00	8.06
3711	NASDAQ	CRUS	Thu, Feb 15, 2007	8.20	8.30	8.14	8.17
3710	NASDAQ	CRUS	Wed, Feb 14, 2007	8.05	8.30	8.04	8.24
3709	NASDAQ	CRUS	Tue, Feb 13, 2007	7.89	8.04	7.84	8.03
3708	NASDAQ	CRUS	Mon, Feb 12, 2007	8.01	8.05	7.76	7.90
3707	NASDAQ	CRUS	Fri, Feb 9, 2007	7.94	8.18	7.89	8.01
3706	NASDAQ	CRUS	Thu, Feb 8, 2007	7.80	8.07	7.76	7.98
3705	NASDAQ	CRUS	Wed, Feb 7, 2007	7.88	7.90	7.72	7.82
3704	NASDAQ	CRUS	Tue, Feb 6, 2007	7.83	7.92	7.75	7.84
3703	NASDAQ	CRUS	Mon, Feb 5, 2007	7.86	7.92	7.75	7.80
3702	NASDAQ	CRUS	Fri, Feb 2, 2007	7.88	7.99	7.87	7.91
3701	NASDAQ	CRUS	Thu, Feb 1, 2007	7.61	7.96	7.48	7.88
3700	NASDAQ	CRUS	Wed, Jan 31, 2007	7.41	7.48	7.34	7.42
3699	NASDAQ	CRUS	Tue, Jan 30, 2007	7.38	7.49	7.31	7.43
3698	NASDAQ	CRUS	Mon, Jan 29, 2007	7.41	7.45	7.27	7.36
3697	NASDAQ	CRUS	Fri, Jan 26, 2007	7.32	7.48	7.14	7.47
3696	NASDAQ	CRUS	Thu, Jan 25, 2007	7.59	7.62	7.35	7.40
3695	NASDAQ	CRUS	Wed, Jan 24, 2007	7.54	7.67	7.48	7.56
3694	NASDAQ	CRUS	Tue, Jan 23, 2007	7.50	7.61	7.42	7.50
3693	NASDAQ	CRUS	Mon, Jan 22, 2007	7.80	7.80	7.52	7.54
3692	NASDAQ	CRUS	Fri, Jan 19, 2007	7.80	7.81	7.65	7.78
3691	NASDAQ	CRUS	Thu, Jan 18, 2007	8.06	8.10	7.77	7.84
3690	NASDAQ	CRUS	Wed, Jan 17, 2007	8.10	8.16	8.01	8.10
3689	NASDAQ	CRUS	Tue, Jan 16, 2007	7.88	8.10	7.75	8.06
3688	NASDAQ	CRUS	Fri, Jan 12, 2007	7.82	8.04	7.80	7.86
3687	NASDAQ	CRUS	Thu, Jan 11, 2007	7.57	7.91	7.49	7.82
3686	NASDAQ	CRUS	Wed, Jan 10, 2007	7.23	7.61	7.20	7.52
3685	NASDAQ	CRUS	Tue, Jan 9, 2007	7.30	7.31	7.09	7.30
3684	NASDAQ	CRUS	Mon, Jan 8, 2007	7.30	7.40	7.17	7.30
3683	NASDAQ	CRUS	Fri, Jan 5, 2007	7.15	7.32	7.01	7.30
3682	NASDAQ	CRUS	Thu, Jan 4, 2007	6.93	7.21	6.83	7.19
3681	NASDAQ	CRUS	Wed, Jan 3, 2007	6.97	7.09	6.88	6.99
3680	NASDAQ	CRUS	Fri, Dec 29, 2006	6.92	7.02	6.87	6.88
3679	NASDAQ	CRUS	Thu, Dec 28, 2006	6.95	6.99	6.91	6.92
3678	NASDAQ	CRUS	Wed, Dec 27, 2006	6.92	7.03	6.91	6.99
3677	NASDAQ	CRUS	Tue, Dec 26, 2006	6.91	7.00	6.85	6.91
3676	NASDAQ	CRUS	Fri, Dec 22, 2006	6.96	7.03	6.90	6.95
3675	NASDAQ	CRUS	Thu, Dec 21, 2006	6.93	7.03	6.93	6.99
3674	NASDAQ	CRUS	Wed, Dec 20, 2006	6.82	6.96	6.82	6.94
3673	NASDAQ	CRUS	Tue, Dec 19, 2006	6.82	6.88	6.80	6.84
3672	NASDAQ	CRUS	Mon, Dec 18, 2006	6.91	7.00	6.80	6.88
3671	NASDAQ	CRUS	Fri, Dec 15, 2006	6.99	7.02	6.85	6.91
3670	NASDAQ	CRUS	Thu, Dec 14, 2006	6.90	7.04	6.90	6.99
3669	NASDAQ	CRUS	Wed, Dec 13, 2006	6.90	7.04	6.88	6.90
3668	NASDAQ	CRUS	Tue, Dec 12, 2006	6.97	7.00	6.84	6.87
3667	NASDAQ	CRUS	Mon, Dec 11, 2006	6.99	7.07	6.95	6.95
3666	NASDAQ	CRUS	Fri, Dec 8, 2006	7.00	7.09	6.97	6.98
3665	NASDAQ	CRUS	Thu, Dec 7, 2006	7.19	7.19	7.01	7.02
3664	NASDAQ	CRUS	Wed, Dec 6, 2006	7.20	7.22	7.15	7.15
3663	NASDAQ	CRUS	Tue, Dec 5, 2006	7.15	7.23	7.07	7.20
3662	NASDAQ	CRUS	Mon, Dec 4, 2006	6.98	7.15	6.93	7.08
3661	NASDAQ	CRUS	Fri, Dec 1, 2006	6.95	7.04	6.85	6.97
3660	NASDAQ	CRUS	Thu, Nov 30, 2006	6.91	7.09	6.91	6.97
3659	NASDAQ	CRUS	Wed, Nov 29, 2006	6.99	7.00	6.83	6.94
3658	NASDAQ	CRUS	Tue, Nov 28, 2006	6.90	7.01	6.86	6.92
3657	NASDAQ	CRUS	Mon, Nov 27, 2006	7.00	7.05	6.85	6.91
3656	NASDAQ	CRUS	Fri, Nov 24, 2006	7.08	7.18	7.05	7.09
3655	NASDAQ	CRUS	Wed, Nov 22, 2006	7.07	7.21	7.05	7.15
3654	NASDAQ	CRUS	Tue, Nov 21, 2006	7.17	7.24	7.05	7.07
3653	NASDAQ	CRUS	Mon, Nov 20, 2006	7.06	7.22	7.05	7.18
3652	NASDAQ	CRUS	Fri, Nov 17, 2006	7.20	7.21	7.04	7.10
3651	NASDAQ	CRUS	Thu, Nov 16, 2006	7.26	7.29	7.07	7.19
3650	NASDAQ	CRUS	Wed, Nov 15, 2006	7.20	7.36	7.03	7.25
3649	NASDAQ	CRUS	Tue, Nov 14, 2006	7.12	7.22	6.96	7.22
3648	NASDAQ	CRUS	Mon, Nov 13, 2006	7.23	7.25	6.99	7.09
3647	NASDAQ	CRUS	Fri, Nov 10, 2006	7.06	7.24	6.97	7.24
3646	NASDAQ	CRUS	Thu, Nov 9, 2006	7.45	7.47	7.04	7.08
3645	NASDAQ	CRUS	Wed, Nov 8, 2006	7.23	7.41	7.19	7.39
3644	NASDAQ	CRUS	Tue, Nov 7, 2006	7.09	7.37	7.02	7.30
3643	NASDAQ	CRUS	Mon, Nov 6, 2006	6.97	7.08	6.89	7.06
3642	NASDAQ	CRUS	Fri, Nov 3, 2006	6.90	6.98	6.85	6.96
3641	NASDAQ	CRUS	Thu, Nov 2, 2006	6.73	6.93	6.64	6.92
3640	NASDAQ	CRUS	Wed, Nov 1, 2006	7.01	7.10	6.74	6.77
3639	NASDAQ	CRUS	Tue, Oct 31, 2006	7.30	7.45	7.02	7.06
3638	NASDAQ	CRUS	Mon, Oct 30, 2006	6.86	7.28	6.85	7.21
3637	NASDAQ	CRUS	Fri, Oct 27, 2006	7.01	7.08	6.84	6.90
3636	NASDAQ	CRUS	Thu, Oct 26, 2006	6.87	7.11	6.56	7.03
3635	NASDAQ	CRUS	Wed, Oct 25, 2006	6.65	6.95	6.64	6.92
3634	NASDAQ	CRUS	Tue, Oct 24, 2006	6.99	7.03	6.60	6.68
3633	NASDAQ	CRUS	Mon, Oct 23, 2006	6.97	7.11	6.83	6.99
3632	NASDAQ	CRUS	Fri, Oct 20, 2006	7.20	7.20	6.95	6.98
3631	NASDAQ	CRUS	Thu, Oct 19, 2006	7.21	7.27	7.12	7.14
3630	NASDAQ	CRUS	Wed, Oct 18, 2006	7.50	7.59	7.16	7.25
3629	NASDAQ	CRUS	Tue, Oct 17, 2006	7.51	7.53	7.22	7.50
3628	NASDAQ	CRUS	Mon, Oct 16, 2006	7.54	7.71	7.49	7.58
3627	NASDAQ	CRUS	Fri, Oct 13, 2006	7.33	7.58	7.30	7.52
3626	NASDAQ	CRUS	Thu, Oct 12, 2006	7.25	7.33	7.23	7.32
3625	NASDAQ	CRUS	Wed, Oct 11, 2006	7.14	7.32	7.09	7.18
3624	NASDAQ	CRUS	Tue, Oct 10, 2006	7.27	7.30	7.13	7.18
3623	NASDAQ	CRUS	Mon, Oct 9, 2006	7.17	7.30	7.10	7.24
3622	NASDAQ	CRUS	Fri, Oct 6, 2006	7.20	7.29	7.11	7.20
3621	NASDAQ	CRUS	Thu, Oct 5, 2006	7.32	7.40	7.18	7.25
3620	NASDAQ	CRUS	Wed, Oct 4, 2006	7.11	7.35	7.01	7.34
3619	NASDAQ	CRUS	Tue, Oct 3, 2006	7.16	7.27	7.00	7.11
3618	NASDAQ	CRUS	Mon, Oct 2, 2006	7.29	7.55	7.10	7.19
3617	NASDAQ	CRUS	Fri, Sep 29, 2006	7.29	7.40	7.21	7.29
3616	NASDAQ	CRUS	Thu, Sep 28, 2006	7.16	7.28	7.12	7.23
3615	NASDAQ	CRUS	Wed, Sep 27, 2006	7.05	7.30	7.05	7.14
3614	NASDAQ	CRUS	Tue, Sep 26, 2006	7.14	7.15	6.92	7.06
3613	NASDAQ	CRUS	Mon, Sep 25, 2006	6.99	7.25	6.89	7.13
3612	NASDAQ	CRUS	Fri, Sep 22, 2006	7.09	7.13	6.98	7.00
3611	NASDAQ	CRUS	Thu, Sep 21, 2006	7.24	7.36	7.08	7.12
3610	NASDAQ	CRUS	Wed, Sep 20, 2006	7.46	7.60	7.21	7.24
3609	NASDAQ	CRUS	Tue, Sep 19, 2006	7.55	7.56	7.21	7.37
3608	NASDAQ	CRUS	Mon, Sep 18, 2006	7.50	7.67	7.40	7.51
3607	NASDAQ	CRUS	Fri, Sep 15, 2006	7.59	7.69	7.45	7.53
3606	NASDAQ	CRUS	Thu, Sep 14, 2006	7.59	7.62	7.44	7.52
3605	NASDAQ	CRUS	Wed, Sep 13, 2006	7.42	7.67	7.42	7.59
3604	NASDAQ	CRUS	Tue, Sep 12, 2006	6.84	7.49	6.83	7.46
3603	NASDAQ	CRUS	Mon, Sep 11, 2006	6.68	6.86	6.65	6.81
3602	NASDAQ	CRUS	Fri, Sep 8, 2006	6.89	6.89	6.68	6.72
3601	NASDAQ	CRUS	Thu, Sep 7, 2006	6.91	7.09	6.80	6.82
3600	NASDAQ	CRUS	Wed, Sep 6, 2006	7.17	7.23	6.92	6.96
3599	NASDAQ	CRUS	Tue, Sep 5, 2006	7.42	7.42	7.14	7.39
3598	NASDAQ	CRUS	Fri, Sep 1, 2006	7.36	7.40	7.25	7.38
3597	NASDAQ	CRUS	Thu, Aug 31, 2006	7.17	7.39	7.04	7.32
3596	NASDAQ	CRUS	Wed, Aug 30, 2006	7.00	7.18	6.97	7.13
3595	NASDAQ	CRUS	Tue, Aug 29, 2006	7.00	7.07	6.85	6.99
3594	NASDAQ	CRUS	Mon, Aug 28, 2006	6.80	7.06	6.76	7.01
3593	NASDAQ	CRUS	Fri, Aug 25, 2006	6.76	6.88	6.67	6.78
3592	NASDAQ	CRUS	Thu, Aug 24, 2006	6.88	7.00	6.80	6.81
3591	NASDAQ	CRUS	Wed, Aug 23, 2006	6.89	7.00	6.76	6.85
3590	NASDAQ	CRUS	Tue, Aug 22, 2006	6.96	7.02	6.83	6.89
3589	NASDAQ	CRUS	Mon, Aug 21, 2006	7.00	7.08	6.94	6.95
3588	NASDAQ	CRUS	Fri, Aug 18, 2006	7.15	7.15	6.91	7.09
3587	NASDAQ	CRUS	Thu, Aug 17, 2006	7.00	7.31	6.95	7.14
3586	NASDAQ	CRUS	Wed, Aug 16, 2006	6.85	7.09	6.78	7.01
3585	NASDAQ	CRUS	Tue, Aug 15, 2006	6.66	6.83	6.58	6.82
3584	NASDAQ	CRUS	Mon, Aug 14, 2006	6.40	6.71	6.36	6.58
3583	NASDAQ	CRUS	Fri, Aug 11, 2006	6.46	6.47	6.34	6.38
3582	NASDAQ	CRUS	Thu, Aug 10, 2006	6.35	6.55	6.21	6.50
3581	NASDAQ	CRUS	Wed, Aug 9, 2006	6.23	6.42	6.23	6.35
3580	NASDAQ	CRUS	Tue, Aug 8, 2006	5.94	6.24	5.93	6.18
3579	NASDAQ	CRUS	Mon, Aug 7, 2006	6.21	6.27	5.85	5.94
3578	NASDAQ	CRUS	Fri, Aug 4, 2006	6.57	6.63	6.13	6.28
3577	NASDAQ	CRUS	Thu, Aug 3, 2006	6.46	6.52	6.22	6.45
3576	NASDAQ	CRUS	Wed, Aug 2, 2006	6.62	6.76	6.51	6.57
3575	NASDAQ	CRUS	Tue, Aug 1, 2006	6.95	6.95	6.55	6.56
3574	NASDAQ	CRUS	Mon, Jul 31, 2006	7.21	7.25	6.93	6.97
3573	NASDAQ	CRUS	Fri, Jul 28, 2006	6.86	7.22	6.82	7.17
3572	NASDAQ	CRUS	Thu, Jul 27, 2006	6.79	6.95	6.43	6.79
3571	NASDAQ	CRUS	Wed, Jul 26, 2006	6.89	6.98	6.73	6.87
3570	NASDAQ	CRUS	Tue, Jul 25, 2006	6.96	7.26	6.84	6.89
3569	NASDAQ	CRUS	Mon, Jul 24, 2006	6.67	7.01	6.64	6.93
3568	NASDAQ	CRUS	Fri, Jul 21, 2006	7.01	7.03	6.59	6.60
3567	NASDAQ	CRUS	Thu, Jul 20, 2006	7.42	7.44	7.07	7.07
3566	NASDAQ	CRUS	Wed, Jul 19, 2006	6.92	7.48	6.92	7.37
3565	NASDAQ	CRUS	Tue, Jul 18, 2006	7.17	7.22	6.76	6.96
3564	NASDAQ	CRUS	Mon, Jul 17, 2006	7.17	7.32	7.05	7.14
3563	NASDAQ	CRUS	Fri, Jul 14, 2006	7.22	7.32	7.12	7.17
3562	NASDAQ	CRUS	Thu, Jul 13, 2006	7.32	7.56	7.19	7.25
3561	NASDAQ	CRUS	Wed, Jul 12, 2006	7.71	7.72	7.29	7.32
3560	NASDAQ	CRUS	Tue, Jul 11, 2006	7.40	7.75	7.23	7.74
3559	NASDAQ	CRUS	Mon, Jul 10, 2006	7.49	7.56	7.32	7.39
3558	NASDAQ	CRUS	Fri, Jul 7, 2006	7.60	7.60	7.41	7.47
3557	NASDAQ	CRUS	Thu, Jul 6, 2006	7.72	7.87	7.52	7.62
3556	NASDAQ	CRUS	Wed, Jul 5, 2006	7.99	8.00	7.67	7.72
3555	NASDAQ	CRUS	Mon, Jul 3, 2006	8.07	8.15	8.00	8.14
3554	NASDAQ	CRUS	Fri, Jun 30, 2006	8.10	8.14	7.80	8.14
3553	NASDAQ	CRUS	Thu, Jun 29, 2006	7.38	8.11	7.35	8.09
3552	NASDAQ	CRUS	Wed, Jun 28, 2006	7.35	7.42	7.12	7.32
3551	NASDAQ	CRUS	Tue, Jun 27, 2006	7.78	7.82	7.23	7.32
3550	NASDAQ	CRUS	Mon, Jun 26, 2006	7.66	7.81	7.61	7.80
3549	NASDAQ	CRUS	Fri, Jun 23, 2006	7.59	7.70	7.51	7.60
3548	NASDAQ	CRUS	Thu, Jun 22, 2006	7.65	7.74	7.53	7.63
3547	NASDAQ	CRUS	Wed, Jun 21, 2006	7.62	7.86	7.58	7.70
3546	NASDAQ	CRUS	Tue, Jun 20, 2006	7.51	7.67	7.43	7.60
3545	NASDAQ	CRUS	Mon, Jun 19, 2006	7.48	7.60	7.45	7.51
3544	NASDAQ	CRUS	Fri, Jun 16, 2006	7.84	7.84	7.34	7.45
3543	NASDAQ	CRUS	Thu, Jun 15, 2006	7.54	7.97	7.45	7.86
3542	NASDAQ	CRUS	Wed, Jun 14, 2006	7.30	7.54	7.27	7.43
3541	NASDAQ	CRUS	Tue, Jun 13, 2006	7.47	7.62	7.22	7.30
3540	NASDAQ	CRUS	Mon, Jun 12, 2006	7.81	7.81	7.47	7.50
3539	NASDAQ	CRUS	Fri, Jun 9, 2006	7.92	8.14	7.69	7.78
3538	NASDAQ	CRUS	Thu, Jun 8, 2006	7.70	7.90	7.47	7.83
3537	NASDAQ	CRUS	Wed, Jun 7, 2006	7.92	7.94	7.65	7.73
3536	NASDAQ	CRUS	Tue, Jun 6, 2006	8.10	8.23	7.85	7.91
3535	NASDAQ	CRUS	Mon, Jun 5, 2006	8.25	8.46	8.06	8.06
3534	NASDAQ	CRUS	Fri, Jun 2, 2006	8.65	8.74	8.24	8.32
3533	NASDAQ	CRUS	Thu, Jun 1, 2006	8.22	8.47	8.19	8.47
3532	NASDAQ	CRUS	Wed, May 31, 2006	7.98	8.23	7.93	8.18
3531	NASDAQ	CRUS	Tue, May 30, 2006	8.37	8.37	7.90	7.93
3530	NASDAQ	CRUS	Fri, May 26, 2006	8.43	8.50	8.30	8.38
3529	NASDAQ	CRUS	Thu, May 25, 2006	8.47	8.51	8.30	8.47
3528	NASDAQ	CRUS	Wed, May 24, 2006	8.44	8.67	8.09	8.38
3527	NASDAQ	CRUS	Tue, May 23, 2006	8.35	8.66	8.17	8.48
3526	NASDAQ	CRUS	Mon, May 22, 2006	8.45	8.50	7.99	8.18
3525	NASDAQ	CRUS	Fri, May 19, 2006	8.23	8.52	8.17	8.51
3524	NASDAQ	CRUS	Thu, May 18, 2006	8.61	8.75	8.25	8.28
3523	NASDAQ	CRUS	Wed, May 17, 2006	8.71	8.77	8.49	8.58
3522	NASDAQ	CRUS	Tue, May 16, 2006	8.86	9.15	8.61	8.81
3521	NASDAQ	CRUS	Mon, May 15, 2006	9.00	9.33	8.67	8.81
3520	NASDAQ	CRUS	Fri, May 12, 2006	9.29	9.30	8.95	9.05
3519	NASDAQ	CRUS	Thu, May 11, 2006	9.71	9.81	9.25	9.28
3518	NASDAQ	CRUS	Wed, May 10, 2006	9.78	9.82	9.61	9.69
3517	NASDAQ	CRUS	Tue, May 9, 2006	9.65	9.82	9.60	9.77
3516	NASDAQ	CRUS	Mon, May 8, 2006	10.03	10.12	9.61	9.61
3515	NASDAQ	CRUS	Fri, May 5, 2006	10.30	10.34	9.92	10.00
3514	NASDAQ	CRUS	Thu, May 4, 2006	10.14	10.46	10.07	10.22
3513	NASDAQ	CRUS	Wed, May 3, 2006	10.00	10.21	9.69	10.11
3512	NASDAQ	CRUS	Tue, May 2, 2006	9.46	10.02	9.40	10.00
3511	NASDAQ	CRUS	Mon, May 1, 2006	9.48	9.55	9.34	9.42
3510	NASDAQ	CRUS	Fri, Apr 28, 2006	9.50	9.76	9.37	9.45
3509	NASDAQ	CRUS	Thu, Apr 27, 2006	8.70	9.54	8.62	9.50
3508	NASDAQ	CRUS	Wed, Apr 26, 2006	9.09	9.24	8.52	8.65
3507	NASDAQ	CRUS	Tue, Apr 25, 2006	8.79	9.11	8.75	9.10
3506	NASDAQ	CRUS	Mon, Apr 24, 2006	8.91	9.00	8.71	8.79
3505	NASDAQ	CRUS	Fri, Apr 21, 2006	9.13	9.16	8.75	8.97
3504	NASDAQ	CRUS	Thu, Apr 20, 2006	8.60	9.15	8.52	9.05
3503	NASDAQ	CRUS	Wed, Apr 19, 2006	8.63	8.95	8.39	8.61
3502	NASDAQ	CRUS	Tue, Apr 18, 2006	8.24	8.60	8.21	8.58
3501	NASDAQ	CRUS	Mon, Apr 17, 2006	8.33	8.40	8.09	8.22
3500	NASDAQ	CRUS	Thu, Apr 13, 2006	8.29	8.46	8.16	8.35
3499	NASDAQ	CRUS	Wed, Apr 12, 2006	8.43	8.46	8.24	8.33
3498	NASDAQ	CRUS	Tue, Apr 11, 2006	8.45	8.56	8.24	8.35
3497	NASDAQ	CRUS	Mon, Apr 10, 2006	8.27	8.44	8.16	8.44
3496	NASDAQ	CRUS	Fri, Apr 7, 2006	8.42	8.45	8.29	8.30
3495	NASDAQ	CRUS	Thu, Apr 6, 2006	8.45	8.45	8.24	8.41
3494	NASDAQ	CRUS	Wed, Apr 5, 2006	8.31	8.45	8.24	8.41
3493	NASDAQ	CRUS	Tue, Apr 4, 2006	8.28	8.42	8.19	8.31
3492	NASDAQ	CRUS	Mon, Apr 3, 2006	8.48	8.66	8.28	8.31
3491	NASDAQ	CRUS	Fri, Mar 31, 2006	8.39	8.50	8.32	8.48
3490	NASDAQ	CRUS	Thu, Mar 30, 2006	8.48	8.54	8.30	8.38
3489	NASDAQ	CRUS	Wed, Mar 29, 2006	8.16	8.54	8.12	8.44
3488	NASDAQ	CRUS	Tue, Mar 28, 2006	8.35	8.48	8.06	8.10
3487	NASDAQ	CRUS	Mon, Mar 27, 2006	8.58	8.64	8.38	8.40
3486	NASDAQ	CRUS	Fri, Mar 24, 2006	8.44	8.61	8.30	8.61
3485	NASDAQ	CRUS	Thu, Mar 23, 2006	8.09	8.48	8.06	8.44
3484	NASDAQ	CRUS	Wed, Mar 22, 2006	7.82	8.17	7.80	8.07
3483	NASDAQ	CRUS	Tue, Mar 21, 2006	7.70	8.05	7.70	7.82
3482	NASDAQ	CRUS	Mon, Mar 20, 2006	7.80	7.86	7.65	7.72
3481	NASDAQ	CRUS	Fri, Mar 17, 2006	7.95	7.97	7.78	7.83
3480	NASDAQ	CRUS	Thu, Mar 16, 2006	7.92	8.06	7.75	7.90
3479	NASDAQ	CRUS	Wed, Mar 15, 2006	7.97	7.99	7.79	7.85
3478	NASDAQ	CRUS	Tue, Mar 14, 2006	7.65	8.00	7.65	7.93
3477	NASDAQ	CRUS	Mon, Mar 13, 2006	7.68	7.90	7.66	7.70
3476	NASDAQ	CRUS	Fri, Mar 10, 2006	7.69	7.91	7.53	7.66
3475	NASDAQ	CRUS	Thu, Mar 9, 2006	7.79	8.00	7.64	7.71
3474	NASDAQ	CRUS	Wed, Mar 8, 2006	7.54	8.01	7.32	7.74
3473	NASDAQ	CRUS	Tue, Mar 7, 2006	7.84	7.90	7.52	7.62
3472	NASDAQ	CRUS	Mon, Mar 6, 2006	8.24	8.32	7.84	7.88
3471	NASDAQ	CRUS	Fri, Mar 3, 2006	8.22	8.36	8.13	8.26
3470	NASDAQ	CRUS	Thu, Mar 2, 2006	8.01	8.36	7.91	8.26
3469	NASDAQ	CRUS	Wed, Mar 1, 2006	7.65	8.15	7.62	8.06
3468	NASDAQ	CRUS	Tue, Feb 28, 2006	7.79	7.80	7.56	7.59
3467	NASDAQ	CRUS	Mon, Feb 27, 2006	7.71	7.85	7.63	7.79
3466	NASDAQ	CRUS	Fri, Feb 24, 2006	7.77	7.82	7.58	7.73
3465	NASDAQ	CRUS	Thu, Feb 23, 2006	7.97	7.99	7.77	7.80
3464	NASDAQ	CRUS	Wed, Feb 22, 2006	7.99	8.07	7.86	8.04
3463	NASDAQ	CRUS	Tue, Feb 21, 2006	8.39	8.40	7.85	7.99
3462	NASDAQ	CRUS	Fri, Feb 17, 2006	8.30	8.49	8.28	8.39
3461	NASDAQ	CRUS	Thu, Feb 16, 2006	8.30	8.41	8.17	8.37
3460	NASDAQ	CRUS	Wed, Feb 15, 2006	8.18	8.30	7.90	8.25
3459	NASDAQ	CRUS	Tue, Feb 14, 2006	8.09	8.25	8.04	8.14
3458	NASDAQ	CRUS	Mon, Feb 13, 2006	8.14	8.28	7.93	8.03
3457	NASDAQ	CRUS	Fri, Feb 10, 2006	8.40	8.42	8.05	8.22
3456	NASDAQ	CRUS	Thu, Feb 9, 2006	8.27	8.75	8.24	8.43
3455	NASDAQ	CRUS	Wed, Feb 8, 2006	8.08	8.48	7.99	8.29
3454	NASDAQ	CRUS	Tue, Feb 7, 2006	8.26	8.34	8.05	8.08
3453	NASDAQ	CRUS	Mon, Feb 6, 2006	8.27	8.38	8.12	8.28
3452	NASDAQ	CRUS	Fri, Feb 3, 2006	8.29	8.50	8.18	8.31
3451	NASDAQ	CRUS	Thu, Feb 2, 2006	8.43	8.50	8.28	8.33
3450	NASDAQ	CRUS	Wed, Feb 1, 2006	8.40	8.50	8.22	8.49
3449	NASDAQ	CRUS	Tue, Jan 31, 2006	8.11	8.52	8.10	8.47
3448	NASDAQ	CRUS	Mon, Jan 30, 2006	8.27	8.39	8.15	8.15
3447	NASDAQ	CRUS	Fri, Jan 27, 2006	8.25	8.50	8.23	8.26
3446	NASDAQ	CRUS	Thu, Jan 26, 2006	7.70	8.30	7.53	8.28
3445	NASDAQ	CRUS	Wed, Jan 25, 2006	8.15	8.19	7.91	8.05
3444	NASDAQ	CRUS	Tue, Jan 24, 2006	7.95	8.29	7.95	8.13
3443	NASDAQ	CRUS	Mon, Jan 23, 2006	8.09	8.20	7.94	7.99
3442	NASDAQ	CRUS	Fri, Jan 20, 2006	8.40	8.40	8.03	8.11
3441	NASDAQ	CRUS	Thu, Jan 19, 2006	8.40	8.45	8.29	8.34
3440	NASDAQ	CRUS	Wed, Jan 18, 2006	7.83	8.35	7.78	8.32
3439	NASDAQ	CRUS	Tue, Jan 17, 2006	7.98	8.18	7.93	7.98
3438	NASDAQ	CRUS	Fri, Jan 13, 2006	8.16	8.34	7.83	7.98
3437	NASDAQ	CRUS	Thu, Jan 12, 2006	7.89	8.76	7.83	8.21
3436	NASDAQ	CRUS	Wed, Jan 11, 2006	7.60	7.85	7.50	7.84
3435	NASDAQ	CRUS	Tue, Jan 10, 2006	7.60	7.65	7.47	7.59
3434	NASDAQ	CRUS	Mon, Jan 9, 2006	7.31	7.58	7.28	7.55
3433	NASDAQ	CRUS	Fri, Jan 6, 2006	7.24	7.32	7.17	7.25
3432	NASDAQ	CRUS	Thu, Jan 5, 2006	7.11	7.25	7.06	7.23
3431	NASDAQ	CRUS	Wed, Jan 4, 2006	6.96	7.12	6.92	7.07
3430	NASDAQ	CRUS	Tue, Jan 3, 2006	6.65	7.00	6.65	6.92
3429	NASDAQ	CRUS	Fri, Dec 30, 2005	6.80	6.82	6.67	6.68
3428	NASDAQ	CRUS	Thu, Dec 29, 2005	6.85	6.98	6.82	6.86
3427	NASDAQ	CRUS	Wed, Dec 28, 2005	6.88	6.93	6.85	6.88
3426	NASDAQ	CRUS	Tue, Dec 27, 2005	6.87	6.93	6.79	6.86
3425	NASDAQ	CRUS	Fri, Dec 23, 2005	6.87	6.93	6.82	6.88
3424	NASDAQ	CRUS	Thu, Dec 22, 2005	6.84	6.92	6.79	6.89
3423	NASDAQ	CRUS	Wed, Dec 21, 2005	6.75	6.98	6.71	6.81
3422	NASDAQ	CRUS	Tue, Dec 20, 2005	6.56	6.83	6.48	6.71
3421	NASDAQ	CRUS	Mon, Dec 19, 2005	6.54	6.69	6.52	6.56
3420	NASDAQ	CRUS	Fri, Dec 16, 2005	6.64	6.64	6.50	6.61
3419	NASDAQ	CRUS	Thu, Dec 15, 2005	6.61	6.67	6.50	6.51
3418	NASDAQ	CRUS	Wed, Dec 14, 2005	6.92	6.99	6.60	6.63
3417	NASDAQ	CRUS	Tue, Dec 13, 2005	6.95	7.00	6.89	6.91
3416	NASDAQ	CRUS	Mon, Dec 12, 2005	7.18	7.27	6.98	6.99
3415	NASDAQ	CRUS	Fri, Dec 9, 2005	7.09	7.13	7.03	7.07
3414	NASDAQ	CRUS	Thu, Dec 8, 2005	7.21	7.28	6.98	7.03
3413	NASDAQ	CRUS	Wed, Dec 7, 2005	7.58	7.58	7.21	7.24
3412	NASDAQ	CRUS	Tue, Dec 6, 2005	7.68	7.75	7.49	7.54
3411	NASDAQ	CRUS	Mon, Dec 5, 2005	7.56	7.66	7.49	7.58
3410	NASDAQ	CRUS	Fri, Dec 2, 2005	7.58	7.63	7.45	7.52
3409	NASDAQ	CRUS	Thu, Dec 1, 2005	7.51	7.72	7.51	7.60
3408	NASDAQ	CRUS	Wed, Nov 30, 2005	7.38	7.63	7.38	7.56
3407	NASDAQ	CRUS	Tue, Nov 29, 2005	7.53	7.60	7.39	7.41
3406	NASDAQ	CRUS	Mon, Nov 28, 2005	7.69	7.69	7.48	7.49
3405	NASDAQ	CRUS	Fri, Nov 25, 2005	7.59	7.73	7.34	7.65
3404	NASDAQ	CRUS	Wed, Nov 23, 2005	7.65	7.70	7.61	7.65
3403	NASDAQ	CRUS	Tue, Nov 22, 2005	7.70	7.75	7.60	7.66
3402	NASDAQ	CRUS	Mon, Nov 21, 2005	7.52	7.76	7.49	7.71
3401	NASDAQ	CRUS	Fri, Nov 18, 2005	7.50	7.60	7.37	7.52
3400	NASDAQ	CRUS	Thu, Nov 17, 2005	7.36	7.50	7.33	7.39
3399	NASDAQ	CRUS	Wed, Nov 16, 2005	7.15	7.35	7.06	7.30
3398	NASDAQ	CRUS	Tue, Nov 15, 2005	7.41	7.42	7.10	7.17
3397	NASDAQ	CRUS	Mon, Nov 14, 2005	7.30	7.47	7.28	7.36
3396	NASDAQ	CRUS	Fri, Nov 11, 2005	7.25	7.47	7.25	7.32
3395	NASDAQ	CRUS	Thu, Nov 10, 2005	7.31	7.41	7.23	7.27
3394	NASDAQ	CRUS	Wed, Nov 9, 2005	7.05	7.29	7.00	7.29
3393	NASDAQ	CRUS	Tue, Nov 8, 2005	7.21	7.26	6.98	7.03
3392	NASDAQ	CRUS	Mon, Nov 7, 2005	7.43	7.52	7.36	7.49
3391	NASDAQ	CRUS	Fri, Nov 4, 2005	7.14	7.41	7.05	7.36
3390	NASDAQ	CRUS	Thu, Nov 3, 2005	6.80	7.20	6.75	7.09
3389	NASDAQ	CRUS	Wed, Nov 2, 2005	6.50	6.81	6.50	6.71
3388	NASDAQ	CRUS	Tue, Nov 1, 2005	6.51	6.65	6.31	6.50
3387	NASDAQ	CRUS	Mon, Oct 31, 2005	6.51	6.66	6.50	6.56
3386	NASDAQ	CRUS	Fri, Oct 28, 2005	6.34	6.49	6.26	6.49
3385	NASDAQ	CRUS	Thu, Oct 27, 2005	6.50	6.59	6.31	6.35
3384	NASDAQ	CRUS	Wed, Oct 26, 2005	6.57	6.65	6.47	6.55
3383	NASDAQ	CRUS	Tue, Oct 25, 2005	6.61	6.69	6.43	6.55
3382	NASDAQ	CRUS	Mon, Oct 24, 2005	6.50	6.69	6.42	6.66
3381	NASDAQ	CRUS	Fri, Oct 21, 2005	6.41	6.61	6.29	6.44
3380	NASDAQ	CRUS	Thu, Oct 20, 2005	6.77	6.77	6.27	6.41
3379	NASDAQ	CRUS	Wed, Oct 19, 2005	6.48	6.93	6.34	6.88
3378	NASDAQ	CRUS	Tue, Oct 18, 2005	6.66	6.72	6.53	6.53
3377	NASDAQ	CRUS	Mon, Oct 17, 2005	6.69	6.75	6.54	6.71
3376	NASDAQ	CRUS	Fri, Oct 14, 2005	6.73	6.76	6.51	6.75
3375	NASDAQ	CRUS	Thu, Oct 13, 2005	6.70	6.76	6.50	6.69
3374	NASDAQ	CRUS	Wed, Oct 12, 2005	6.68	6.76	6.33	6.75
3373	NASDAQ	CRUS	Tue, Oct 11, 2005	7.04	7.07	6.60	6.66
3372	NASDAQ	CRUS	Mon, Oct 10, 2005	7.00	7.08	6.91	6.98
3371	NASDAQ	CRUS	Fri, Oct 7, 2005	7.10	7.18	6.96	7.03
3370	NASDAQ	CRUS	Thu, Oct 6, 2005	7.24	7.38	6.96	7.09
3369	NASDAQ	CRUS	Wed, Oct 5, 2005	7.56	7.57	7.14	7.26
3368	NASDAQ	CRUS	Tue, Oct 4, 2005	7.66	7.73	7.53	7.56
3367	NASDAQ	CRUS	Mon, Oct 3, 2005	7.60	7.73	7.51	7.61
3366	NASDAQ	CRUS	Fri, Sep 30, 2005	7.27	7.61	7.26	7.59
3365	NASDAQ	CRUS	Thu, Sep 29, 2005	7.22	7.35	7.10	7.31
3364	NASDAQ	CRUS	Wed, Sep 28, 2005	7.24	7.25	7.16	7.20
3363	NASDAQ	CRUS	Tue, Sep 27, 2005	7.24	7.24	7.14	7.20
3362	NASDAQ	CRUS	Mon, Sep 26, 2005	7.12	7.32	7.11	7.19
3361	NASDAQ	CRUS	Fri, Sep 23, 2005	6.93	7.22	6.85	7.12
3360	NASDAQ	CRUS	Thu, Sep 22, 2005	7.07	7.07	6.75	6.90
3359	NASDAQ	CRUS	Wed, Sep 21, 2005	7.54	7.57	7.06	7.10
3358	NASDAQ	CRUS	Tue, Sep 20, 2005	7.81	7.82	7.46	7.57
3357	NASDAQ	CRUS	Mon, Sep 19, 2005	7.70	7.82	7.63	7.78
3356	NASDAQ	CRUS	Fri, Sep 16, 2005	7.67	7.72	7.60	7.70
3355	NASDAQ	CRUS	Thu, Sep 15, 2005	7.65	7.72	7.60	7.66
3354	NASDAQ	CRUS	Wed, Sep 14, 2005	7.75	7.80	7.65	7.67
3353	NASDAQ	CRUS	Tue, Sep 13, 2005	7.70	7.80	7.62	7.71
3352	NASDAQ	CRUS	Mon, Sep 12, 2005	7.69	7.82	7.61	7.73
3351	NASDAQ	CRUS	Fri, Sep 9, 2005	7.66	7.74	7.61	7.73
3350	NASDAQ	CRUS	Thu, Sep 8, 2005	7.67	7.75	7.63	7.69
3349	NASDAQ	CRUS	Wed, Sep 7, 2005	7.62	7.73	7.52	7.71
3348	NASDAQ	CRUS	Tue, Sep 6, 2005	7.53	7.62	7.45	7.62
3347	NASDAQ	CRUS	Fri, Sep 2, 2005	7.48	7.60	7.29	7.53
3346	NASDAQ	CRUS	Thu, Sep 1, 2005	7.88	7.90	7.46	7.51
3345	NASDAQ	CRUS	Wed, Aug 31, 2005	7.69	7.90	7.60	7.90
3344	NASDAQ	CRUS	Tue, Aug 30, 2005	7.75	7.75	7.64	7.72
3343	NASDAQ	CRUS	Mon, Aug 29, 2005	7.73	7.79	7.63	7.77
3342	NASDAQ	CRUS	Fri, Aug 26, 2005	7.99	7.99	7.76	7.77
3341	NASDAQ	CRUS	Thu, Aug 25, 2005	7.77	8.04	7.77	7.93
3340	NASDAQ	CRUS	Wed, Aug 24, 2005	7.75	7.85	7.65	7.73
3339	NASDAQ	CRUS	Tue, Aug 23, 2005	7.56	7.77	7.56	7.74
3338	NASDAQ	CRUS	Mon, Aug 22, 2005	7.45	7.69	7.38	7.62
3337	NASDAQ	CRUS	Fri, Aug 19, 2005	7.50	7.56	7.35	7.40
3336	NASDAQ	CRUS	Thu, Aug 18, 2005	7.60	7.70	7.42	7.51
3335	NASDAQ	CRUS	Wed, Aug 17, 2005	7.32	7.70	7.32	7.64
3334	NASDAQ	CRUS	Tue, Aug 16, 2005	7.50	7.50	7.32	7.38
3333	NASDAQ	CRUS	Mon, Aug 15, 2005	7.20	7.57	7.05	7.47
3332	NASDAQ	CRUS	Fri, Aug 12, 2005	7.49	7.49	7.05	7.27
3331	NASDAQ	CRUS	Thu, Aug 11, 2005	7.39	7.60	7.35	7.54
3330	NASDAQ	CRUS	Wed, Aug 10, 2005	7.46	7.67	7.31	7.46
3329	NASDAQ	CRUS	Tue, Aug 9, 2005	7.35	7.53	7.34	7.46
3328	NASDAQ	CRUS	Mon, Aug 8, 2005	7.62	7.69	7.31	7.39
3327	NASDAQ	CRUS	Fri, Aug 5, 2005	7.60	7.77	7.50	7.58
3326	NASDAQ	CRUS	Thu, Aug 4, 2005	7.76	7.87	7.56	7.66
3325	NASDAQ	CRUS	Wed, Aug 3, 2005	7.93	7.94	7.79	7.79
3324	NASDAQ	CRUS	Tue, Aug 2, 2005	7.79	8.00	7.77	7.90
3323	NASDAQ	CRUS	Mon, Aug 1, 2005	7.62	7.80	7.54	7.75
3322	NASDAQ	CRUS	Fri, Jul 29, 2005	7.53	7.65	7.41	7.47
3321	NASDAQ	CRUS	Thu, Jul 28, 2005	7.38	7.73	7.37	7.57
3320	NASDAQ	CRUS	Wed, Jul 27, 2005	7.49	7.55	7.28	7.42
3319	NASDAQ	CRUS	Tue, Jul 26, 2005	7.49	7.67	7.47	7.51
3318	NASDAQ	CRUS	Mon, Jul 25, 2005	7.40	7.76	7.40	7.49
3317	NASDAQ	CRUS	Fri, Jul 22, 2005	7.25	7.45	7.23	7.43
3316	NASDAQ	CRUS	Thu, Jul 21, 2005	6.77	7.68	6.73	7.25
3315	NASDAQ	CRUS	Wed, Jul 20, 2005	6.23	6.50	6.19	6.42
3314	NASDAQ	CRUS	Tue, Jul 19, 2005	6.21	6.34	6.14	6.30
3313	NASDAQ	CRUS	Mon, Jul 18, 2005	6.07	6.21	6.05	6.13
3312	NASDAQ	CRUS	Fri, Jul 15, 2005	6.15	6.27	6.04	6.06
3311	NASDAQ	CRUS	Thu, Jul 14, 2005	6.25	6.33	6.18	6.20
3310	NASDAQ	CRUS	Wed, Jul 13, 2005	5.91	6.20	5.90	6.20
3309	NASDAQ	CRUS	Tue, Jul 12, 2005	5.96	6.10	5.82	5.94
3308	NASDAQ	CRUS	Mon, Jul 11, 2005	5.81	6.25	5.78	5.98
3307	NASDAQ	CRUS	Fri, Jul 8, 2005	5.30	5.63	5.30	5.63
3306	NASDAQ	CRUS	Thu, Jul 7, 2005	5.32	5.38	5.22	5.37
3305	NASDAQ	CRUS	Wed, Jul 6, 2005	5.39	5.44	5.30	5.39
3304	NASDAQ	CRUS	Tue, Jul 5, 2005	5.27	5.40	5.22	5.37
3303	NASDAQ	CRUS	Fri, Jul 1, 2005	5.31	5.35	5.23	5.27
3302	NASDAQ	CRUS	Thu, Jun 30, 2005	5.25	5.38	5.18	5.31
3301	NASDAQ	CRUS	Wed, Jun 29, 2005	5.40	5.40	5.18	5.31
3300	NASDAQ	CRUS	Tue, Jun 28, 2005	5.09	5.37	5.02	5.37
3299	NASDAQ	CRUS	Mon, Jun 27, 2005	5.15	5.20	4.90	5.09
3298	NASDAQ	CRUS	Fri, Jun 24, 2005	5.33	5.37	5.18	5.21
3297	NASDAQ	CRUS	Thu, Jun 23, 2005	5.46	5.47	5.34	5.35
3296	NASDAQ	CRUS	Wed, Jun 22, 2005	5.42	5.50	5.35	5.45
3295	NASDAQ	CRUS	Tue, Jun 21, 2005	5.40	5.50	5.35	5.43
3294	NASDAQ	CRUS	Mon, Jun 20, 2005	5.42	5.57	5.32	5.43
3293	NASDAQ	CRUS	Fri, Jun 17, 2005	5.63	5.65	5.45	5.45
3292	NASDAQ	CRUS	Thu, Jun 16, 2005	5.50	5.61	5.46	5.59
3291	NASDAQ	CRUS	Wed, Jun 15, 2005	5.65	5.65	5.46	5.52
3290	NASDAQ	CRUS	Tue, Jun 14, 2005	5.59	5.66	5.56	5.63
3289	NASDAQ	CRUS	Mon, Jun 13, 2005	5.51	5.71	5.44	5.62
3288	NASDAQ	CRUS	Fri, Jun 10, 2005	5.62	5.72	5.49	5.52
3287	NASDAQ	CRUS	Thu, Jun 9, 2005	5.42	5.68	5.38	5.61
3286	NASDAQ	CRUS	Wed, Jun 8, 2005	5.56	5.61	5.44	5.47
3285	NASDAQ	CRUS	Tue, Jun 7, 2005	5.40	5.68	5.35	5.57
3284	NASDAQ	CRUS	Mon, Jun 6, 2005	5.42	5.50	5.30	5.39
3283	NASDAQ	CRUS	Fri, Jun 3, 2005	5.42	5.46	5.30	5.40
3282	NASDAQ	CRUS	Thu, Jun 2, 2005	5.25	5.55	5.25	5.43
3281	NASDAQ	CRUS	Wed, Jun 1, 2005	5.17	5.30	5.12	5.27
3280	NASDAQ	CRUS	Tue, May 31, 2005	5.24	5.25	5.18	5.18
3279	NASDAQ	CRUS	Fri, May 27, 2005	5.19	5.25	5.15	5.21
3278	NASDAQ	CRUS	Thu, May 26, 2005	5.19	5.26	5.16	5.19
3277	NASDAQ	CRUS	Wed, May 25, 2005	5.25	5.37	5.12	5.17
3276	NASDAQ	CRUS	Tue, May 24, 2005	5.33	5.41	5.27	5.30
3275	NASDAQ	CRUS	Mon, May 23, 2005	5.37	5.41	5.27	5.41
3274	NASDAQ	CRUS	Fri, May 20, 2005	5.27	5.37	5.07	5.33
3273	NASDAQ	CRUS	Thu, May 19, 2005	4.93	5.30	4.78	5.17
3272	NASDAQ	CRUS	Wed, May 18, 2005	4.95	4.99	4.76	4.93
3271	NASDAQ	CRUS	Tue, May 17, 2005	4.91	4.93	4.80	4.93
3270	NASDAQ	CRUS	Mon, May 16, 2005	4.76	4.90	4.73	4.90
3269	NASDAQ	CRUS	Fri, May 13, 2005	4.50	5.00	4.49	4.78
3268	NASDAQ	CRUS	Thu, May 12, 2005	4.45	4.61	4.45	4.50
3267	NASDAQ	CRUS	Wed, May 11, 2005	4.50	4.60	4.45	4.52
3266	NASDAQ	CRUS	Tue, May 10, 2005	4.67	4.70	4.50	4.50
3265	NASDAQ	CRUS	Mon, May 9, 2005	4.70	4.75	4.61	4.75
3264	NASDAQ	CRUS	Fri, May 6, 2005	4.55	4.71	4.55	4.70
3263	NASDAQ	CRUS	Thu, May 5, 2005	4.71	4.76	4.49	4.53
3262	NASDAQ	CRUS	Wed, May 4, 2005	4.77	4.77	4.55	4.75
3261	NASDAQ	CRUS	Tue, May 3, 2005	4.28	4.93	4.26	4.75
3260	NASDAQ	CRUS	Mon, May 2, 2005	4.19	4.37	4.17	4.34
3259	NASDAQ	CRUS	Fri, Apr 29, 2005	4.27	4.34	4.13	4.21
3258	NASDAQ	CRUS	Thu, Apr 28, 2005	4.22	4.31	4.15	4.17
3257	NASDAQ	CRUS	Wed, Apr 27, 2005	4.11	4.32	4.05	4.25
3256	NASDAQ	CRUS	Tue, Apr 26, 2005	4.45	4.45	4.06	4.16
3255	NASDAQ	CRUS	Mon, Apr 25, 2005	3.86	4.54	3.80	4.44
3254	NASDAQ	CRUS	Fri, Apr 22, 2005	3.91	3.92	3.82	3.88
3253	NASDAQ	CRUS	Thu, Apr 21, 2005	3.84	3.98	3.83	3.94
3252	NASDAQ	CRUS	Wed, Apr 20, 2005	3.90	3.97	3.79	3.83
3251	NASDAQ	CRUS	Tue, Apr 19, 2005	3.84	3.92	3.74	3.90
3250	NASDAQ	CRUS	Mon, Apr 18, 2005	3.89	3.95	3.70	3.87
3249	NASDAQ	CRUS	Fri, Apr 15, 2005	3.92	4.02	3.79	3.93
3248	NASDAQ	CRUS	Thu, Apr 14, 2005	3.95	4.06	3.87	3.92
3247	NASDAQ	CRUS	Wed, Apr 13, 2005	3.96	4.02	3.81	3.92
3246	NASDAQ	CRUS	Tue, Apr 12, 2005	3.90	3.99	3.71	3.96
3245	NASDAQ	CRUS	Mon, Apr 11, 2005	4.08	4.14	3.90	3.92
3244	NASDAQ	CRUS	Fri, Apr 8, 2005	4.17	4.19	4.08	4.10
3243	NASDAQ	CRUS	Thu, Apr 7, 2005	4.12	4.16	4.03	4.16
3242	NASDAQ	CRUS	Wed, Apr 6, 2005	4.16	4.24	4.10	4.14
3241	NASDAQ	CRUS	Tue, Apr 5, 2005	4.17	4.21	4.08	4.12
3240	NASDAQ	CRUS	Mon, Apr 4, 2005	4.27	4.28	4.15	4.17
3239	NASDAQ	CRUS	Fri, Apr 1, 2005	4.52	4.53	4.27	4.30
3238	NASDAQ	CRUS	Thu, Mar 31, 2005	4.49	4.55	4.30	4.52
3237	NASDAQ	CRUS	Wed, Mar 30, 2005	4.37	4.54	4.35	4.54
3236	NASDAQ	CRUS	Tue, Mar 29, 2005	4.41	4.45	4.25	4.33
3235	NASDAQ	CRUS	Mon, Mar 28, 2005	4.42	4.53	4.35	4.45
3234	NASDAQ	CRUS	Thu, Mar 24, 2005	4.39	4.56	4.23	4.44
3233	NASDAQ	CRUS	Wed, Mar 23, 2005	4.39	4.52	4.35	4.37
3232	NASDAQ	CRUS	Tue, Mar 22, 2005	4.54	4.56	4.37	4.40
3231	NASDAQ	CRUS	Mon, Mar 21, 2005	4.66	4.71	4.52	4.54
3230	NASDAQ	CRUS	Fri, Mar 18, 2005	4.72	4.75	4.62	4.65
3229	NASDAQ	CRUS	Thu, Mar 17, 2005	4.74	4.76	4.60	4.72
3228	NASDAQ	CRUS	Wed, Mar 16, 2005	4.52	4.74	4.52	4.74
3227	NASDAQ	CRUS	Tue, Mar 15, 2005	4.65	4.66	4.55	4.60
3226	NASDAQ	CRUS	Mon, Mar 14, 2005	4.63	4.65	4.55	4.62
3225	NASDAQ	CRUS	Fri, Mar 11, 2005	4.69	4.69	4.59	4.64
3224	NASDAQ	CRUS	Thu, Mar 10, 2005	4.68	4.68	4.58	4.66
3223	NASDAQ	CRUS	Wed, Mar 9, 2005	4.60	4.68	4.57	4.64
3222	NASDAQ	CRUS	Tue, Mar 8, 2005	4.69	4.72	4.59	4.63
3221	NASDAQ	CRUS	Mon, Mar 7, 2005	4.55	4.72	4.54	4.68
3220	NASDAQ	CRUS	Fri, Mar 4, 2005	4.50	4.66	4.43	4.64
3219	NASDAQ	CRUS	Thu, Mar 3, 2005	4.61	4.64	4.40	4.43
3218	NASDAQ	CRUS	Wed, Mar 2, 2005	4.75	4.75	4.54	4.58
3217	NASDAQ	CRUS	Tue, Mar 1, 2005	4.72	4.80	4.63	4.74
3216	NASDAQ	CRUS	Mon, Feb 28, 2005	4.87	4.87	4.62	4.68
3215	NASDAQ	CRUS	Fri, Feb 25, 2005	4.80	4.86	4.70	4.84
3214	NASDAQ	CRUS	Thu, Feb 24, 2005	4.70	4.79	4.60	4.79
3213	NASDAQ	CRUS	Wed, Feb 23, 2005	4.75	4.75	4.60	4.65
3212	NASDAQ	CRUS	Tue, Feb 22, 2005	4.66	4.83	4.60	4.61
3211	NASDAQ	CRUS	Fri, Feb 18, 2005	4.71	4.82	4.69	4.78
3210	NASDAQ	CRUS	Thu, Feb 17, 2005	4.88	4.94	4.69	4.75
3209	NASDAQ	CRUS	Wed, Feb 16, 2005	4.85	4.90	4.76	4.90
3208	NASDAQ	CRUS	Tue, Feb 15, 2005	4.95	5.08	4.74	4.90
3207	NASDAQ	CRUS	Mon, Feb 14, 2005	5.00	5.00	4.91	4.95
3206	NASDAQ	CRUS	Fri, Feb 11, 2005	4.93	5.07	4.86	5.03
3205	NASDAQ	CRUS	Thu, Feb 10, 2005	5.01	5.09	4.87	4.93
3204	NASDAQ	CRUS	Wed, Feb 9, 2005	5.17	5.17	4.97	5.00
3203	NASDAQ	CRUS	Tue, Feb 8, 2005	5.04	5.21	5.04	5.15
3202	NASDAQ	CRUS	Mon, Feb 7, 2005	5.14	5.18	5.01	5.07
3201	NASDAQ	CRUS	Fri, Feb 4, 2005	4.96	5.18	4.90	5.15
3200	NASDAQ	CRUS	Thu, Feb 3, 2005	4.95	5.02	4.75	5.01
3199	NASDAQ	CRUS	Wed, Feb 2, 2005	4.76	4.95	4.74	4.92
3198	NASDAQ	CRUS	Tue, Feb 1, 2005	4.60	4.85	4.59	4.79
3197	NASDAQ	CRUS	Mon, Jan 31, 2005	4.70	4.80	4.56	4.59
3196	NASDAQ	CRUS	Fri, Jan 28, 2005	4.70	4.79	4.58	4.70
3195	NASDAQ	CRUS	Thu, Jan 27, 2005	4.65	4.82	4.61	4.65
3194	NASDAQ	CRUS	Wed, Jan 26, 2005	4.55	4.79	4.53	4.79
3193	NASDAQ	CRUS	Tue, Jan 25, 2005	4.64	4.68	4.43	4.55
3192	NASDAQ	CRUS	Mon, Jan 24, 2005	4.72	4.75	4.42	4.55
3191	NASDAQ	CRUS	Fri, Jan 21, 2005	4.70	4.77	4.55	4.70
3190	NASDAQ	CRUS	Thu, Jan 20, 2005	4.55	4.77	4.55	4.72
3189	NASDAQ	CRUS	Wed, Jan 19, 2005	4.88	4.96	4.54	4.69
3188	NASDAQ	CRUS	Tue, Jan 18, 2005	4.82	4.98	4.82	4.88
3187	NASDAQ	CRUS	Fri, Jan 14, 2005	4.95	4.95	4.82	4.90
3186	NASDAQ	CRUS	Thu, Jan 13, 2005	4.60	4.87	4.54	4.80
3185	NASDAQ	CRUS	Wed, Jan 12, 2005	4.75	4.83	4.49	4.67
3184	NASDAQ	CRUS	Tue, Jan 11, 2005	4.81	4.84	4.57	4.74
3183	NASDAQ	CRUS	Mon, Jan 10, 2005	5.00	5.04	4.85	4.90
3182	NASDAQ	CRUS	Fri, Jan 7, 2005	5.00	5.02	4.72	4.99
3181	NASDAQ	CRUS	Thu, Jan 6, 2005	5.05	5.09	4.84	4.95
3180	NASDAQ	CRUS	Wed, Jan 5, 2005	4.97	5.14	4.94	4.99
3179	NASDAQ	CRUS	Tue, Jan 4, 2005	5.36	5.40	4.89	5.08
3178	NASDAQ	CRUS	Mon, Jan 3, 2005	5.51	5.59	5.26	5.35
3177	NASDAQ	CRUS	Fri, Dec 31, 2004	5.57	5.62	5.51	5.51
3176	NASDAQ	CRUS	Thu, Dec 30, 2004	5.54	5.67	5.54	5.60
3175	NASDAQ	CRUS	Wed, Dec 29, 2004	5.58	5.67	5.54	5.63
3174	NASDAQ	CRUS	Tue, Dec 28, 2004	5.56	5.69	5.56	5.65
3173	NASDAQ	CRUS	Mon, Dec 27, 2004	5.52	5.66	5.52	5.62
3172	NASDAQ	CRUS	Thu, Dec 23, 2004	5.50	5.67	5.45	5.63
3171	NASDAQ	CRUS	Wed, Dec 22, 2004	5.40	5.70	5.36	5.50
3170	NASDAQ	CRUS	Tue, Dec 21, 2004	5.40	5.58	5.35	5.45
3169	NASDAQ	CRUS	Mon, Dec 20, 2004	5.45	5.51	5.30	5.42
3168	NASDAQ	CRUS	Fri, Dec 17, 2004	5.30	5.52	5.21	5.44
3167	NASDAQ	CRUS	Thu, Dec 16, 2004	5.93	5.99	5.73	5.76
3166	NASDAQ	CRUS	Wed, Dec 15, 2004	5.80	6.01	5.79	5.98
3165	NASDAQ	CRUS	Tue, Dec 14, 2004	5.72	5.91	5.64	5.89
3164	NASDAQ	CRUS	Mon, Dec 13, 2004	5.88	5.95	5.72	5.75
3163	NASDAQ	CRUS	Fri, Dec 10, 2004	5.55	5.89	5.54	5.81
3162	NASDAQ	CRUS	Thu, Dec 9, 2004	5.77	5.90	5.60	5.68
3161	NASDAQ	CRUS	Wed, Dec 8, 2004	6.03	6.18	5.86	5.91
3160	NASDAQ	CRUS	Tue, Dec 7, 2004	6.25	6.37	6.02	6.02
3159	NASDAQ	CRUS	Mon, Dec 6, 2004	6.03	6.32	5.95	6.29
3158	NASDAQ	CRUS	Fri, Dec 3, 2004	6.17	6.28	6.06	6.06
3157	NASDAQ	CRUS	Thu, Dec 2, 2004	6.00	6.35	5.93	6.08
3156	NASDAQ	CRUS	Wed, Dec 1, 2004	5.96	6.11	5.96	6.02
3155	NASDAQ	CRUS	Tue, Nov 30, 2004	5.99	6.08	5.87	5.93
3154	NASDAQ	CRUS	Mon, Nov 29, 2004	6.14	6.30	5.90	5.94
3153	NASDAQ	CRUS	Fri, Nov 26, 2004	6.08	6.18	6.08	6.10
3152	NASDAQ	CRUS	Wed, Nov 24, 2004	6.12	6.20	5.99	6.12
3151	NASDAQ	CRUS	Tue, Nov 23, 2004	5.68	5.98	5.50	5.97
3150	NASDAQ	CRUS	Mon, Nov 22, 2004	5.56	5.69	5.45	5.59
3149	NASDAQ	CRUS	Fri, Nov 19, 2004	5.72	5.77	5.55	5.60
3148	NASDAQ	CRUS	Thu, Nov 18, 2004	5.75	5.88	5.70	5.82
3147	NASDAQ	CRUS	Wed, Nov 17, 2004	5.59	5.90	5.57	5.80
3146	NASDAQ	CRUS	Tue, Nov 16, 2004	5.60	5.62	5.41	5.46
3145	NASDAQ	CRUS	Mon, Nov 15, 2004	5.26	5.66	5.26	5.62
3144	NASDAQ	CRUS	Fri, Nov 12, 2004	5.35	5.38	5.26	5.30
3143	NASDAQ	CRUS	Thu, Nov 11, 2004	5.26	5.40	5.25	5.38
3142	NASDAQ	CRUS	Wed, Nov 10, 2004	5.23	5.37	5.23	5.27
3141	NASDAQ	CRUS	Tue, Nov 9, 2004	5.37	5.50	5.30	5.32
3140	NASDAQ	CRUS	Mon, Nov 8, 2004	5.36	5.51	5.35	5.41
3139	NASDAQ	CRUS	Fri, Nov 5, 2004	4.96	5.39	4.94	5.32
3138	NASDAQ	CRUS	Thu, Nov 4, 2004	4.97	5.03	4.92	4.97
3137	NASDAQ	CRUS	Wed, Nov 3, 2004	5.25	5.35	4.99	5.03
3136	NASDAQ	CRUS	Tue, Nov 2, 2004	5.10	5.31	5.05	5.20
3135	NASDAQ	CRUS	Mon, Nov 1, 2004	5.00	5.13	4.95	5.08
3134	NASDAQ	CRUS	Fri, Oct 29, 2004	5.00	5.06	4.96	5.05
3133	NASDAQ	CRUS	Thu, Oct 28, 2004	4.82	5.07	4.82	5.02
3132	NASDAQ	CRUS	Wed, Oct 27, 2004	4.90	4.96	4.85	4.90
3131	NASDAQ	CRUS	Tue, Oct 26, 2004	5.03	5.03	4.89	4.95
3130	NASDAQ	CRUS	Mon, Oct 25, 2004	4.95	5.12	4.95	5.00
3129	NASDAQ	CRUS	Fri, Oct 22, 2004	5.22	5.22	4.90	5.00
3128	NASDAQ	CRUS	Thu, Oct 21, 2004	4.91	5.27	4.88	5.22
3127	NASDAQ	CRUS	Wed, Oct 20, 2004	5.07	5.20	5.01	5.05
3126	NASDAQ	CRUS	Tue, Oct 19, 2004	5.20	5.36	5.16	5.20
3125	NASDAQ	CRUS	Mon, Oct 18, 2004	5.02	5.25	5.02	5.22
3124	NASDAQ	CRUS	Fri, Oct 15, 2004	5.07	5.15	5.04	5.09
3123	NASDAQ	CRUS	Thu, Oct 14, 2004	4.92	5.09	4.86	5.06
3122	NASDAQ	CRUS	Wed, Oct 13, 2004	5.02	5.04	4.83	4.87
3121	NASDAQ	CRUS	Tue, Oct 12, 2004	4.98	4.98	4.87	4.90
3120	NASDAQ	CRUS	Mon, Oct 11, 2004	5.10	5.12	4.95	5.07
3119	NASDAQ	CRUS	Fri, Oct 8, 2004	5.12	5.19	5.00	5.13
3118	NASDAQ	CRUS	Thu, Oct 7, 2004	5.14	5.32	5.13	5.19
3117	NASDAQ	CRUS	Wed, Oct 6, 2004	5.23	5.30	5.14	5.16
3116	NASDAQ	CRUS	Tue, Oct 5, 2004	5.23	5.28	5.11	5.20
3115	NASDAQ	CRUS	Mon, Oct 4, 2004	5.50	5.62	5.24	5.30
3114	NASDAQ	CRUS	Fri, Oct 1, 2004	4.78	5.49	4.78	5.44
3113	NASDAQ	CRUS	Thu, Sep 30, 2004	4.90	5.00	4.75	4.77
3112	NASDAQ	CRUS	Wed, Sep 29, 2004	4.92	5.03	4.80	4.92
3111	NASDAQ	CRUS	Tue, Sep 28, 2004	4.83	4.90	4.75	4.87
3110	NASDAQ	CRUS	Mon, Sep 27, 2004	4.78	4.94	4.76	4.80
3109	NASDAQ	CRUS	Fri, Sep 24, 2004	4.67	5.11	4.60	4.89
3108	NASDAQ	CRUS	Thu, Sep 23, 2004	5.07	5.19	5.00	5.08
3107	NASDAQ	CRUS	Wed, Sep 22, 2004	5.31	5.31	5.04	5.10
3106	NASDAQ	CRUS	Tue, Sep 21, 2004	5.10	5.34	5.02	5.34
3105	NASDAQ	CRUS	Mon, Sep 20, 2004	4.97	5.20	4.91	5.15
3104	NASDAQ	CRUS	Fri, Sep 17, 2004	5.10	5.28	4.97	5.00
3103	NASDAQ	CRUS	Thu, Sep 16, 2004	4.95	5.09	4.92	5.06
3102	NASDAQ	CRUS	Wed, Sep 15, 2004	4.97	5.04	4.88	4.98
3101	NASDAQ	CRUS	Tue, Sep 14, 2004	5.12	5.17	4.96	5.02
3100	NASDAQ	CRUS	Mon, Sep 13, 2004	5.10	5.22	5.00	5.18
3099	NASDAQ	CRUS	Fri, Sep 10, 2004	5.10	5.15	4.93	5.11
3098	NASDAQ	CRUS	Thu, Sep 9, 2004	4.80	5.08	4.75	5.07
3097	NASDAQ	CRUS	Wed, Sep 8, 2004	4.89	4.97	4.75	4.79
3096	NASDAQ	CRUS	Tue, Sep 7, 2004	4.88	5.00	4.85	4.89
3095	NASDAQ	CRUS	Fri, Sep 3, 2004	4.91	5.02	4.76	4.88
3094	NASDAQ	CRUS	Thu, Sep 2, 2004	5.05	5.05	4.91	4.95
3093	NASDAQ	CRUS	Wed, Sep 1, 2004	5.01	5.59	4.90	4.95
3092	NASDAQ	CRUS	Tue, Aug 31, 2004	4.96	5.06	4.89	5.06
3091	NASDAQ	CRUS	Mon, Aug 30, 2004	5.05	5.15	4.95	4.96
3090	NASDAQ	CRUS	Fri, Aug 27, 2004	4.98	5.17	4.98	5.11
3089	NASDAQ	CRUS	Thu, Aug 26, 2004	4.83	5.05	4.80	5.02
3088	NASDAQ	CRUS	Wed, Aug 25, 2004	5.16	5.28	5.07	5.23
3087	NASDAQ	CRUS	Tue, Aug 24, 2004	5.42	5.44	5.14	5.21
3086	NASDAQ	CRUS	Mon, Aug 23, 2004	5.18	5.36	5.12	5.33
3085	NASDAQ	CRUS	Fri, Aug 20, 2004	5.23	5.26	5.13	5.18
3084	NASDAQ	CRUS	Thu, Aug 19, 2004	5.46	5.46	5.10	5.19
3083	NASDAQ	CRUS	Wed, Aug 18, 2004	5.07	5.46	5.01	5.46
3082	NASDAQ	CRUS	Tue, Aug 17, 2004	4.98	5.18	4.96	5.14
3081	NASDAQ	CRUS	Mon, Aug 16, 2004	4.64	4.95	4.59	4.90
3080	NASDAQ	CRUS	Fri, Aug 13, 2004	4.63	4.82	4.50	4.61
3079	NASDAQ	CRUS	Thu, Aug 12, 2004	4.85	4.93	4.60	4.67
3078	NASDAQ	CRUS	Wed, Aug 11, 2004	5.11	5.12	4.80	4.95
3077	NASDAQ	CRUS	Tue, Aug 10, 2004	5.14	5.28	5.11	5.27
3076	NASDAQ	CRUS	Mon, Aug 9, 2004	5.34	5.40	5.05	5.16
3075	NASDAQ	CRUS	Fri, Aug 6, 2004	5.33	5.38	5.00	5.12
3074	NASDAQ	CRUS	Thu, Aug 5, 2004	5.50	5.57	5.43	5.47
3073	NASDAQ	CRUS	Wed, Aug 4, 2004	5.47	5.64	5.45	5.49
3072	NASDAQ	CRUS	Tue, Aug 3, 2004	6.01	6.05	5.55	5.56
3071	NASDAQ	CRUS	Mon, Aug 2, 2004	6.05	6.07	5.85	6.00
3070	NASDAQ	CRUS	Fri, Jul 30, 2004	5.95	6.08	5.83	6.08
3069	NASDAQ	CRUS	Thu, Jul 29, 2004	5.78	5.95	5.77	5.95
3068	NASDAQ	CRUS	Wed, Jul 28, 2004	5.78	5.85	5.43	5.74
3067	NASDAQ	CRUS	Tue, Jul 27, 2004	5.41	5.76	5.41	5.75
3066	NASDAQ	CRUS	Mon, Jul 26, 2004	5.50	5.70	5.36	5.45
3065	NASDAQ	CRUS	Fri, Jul 23, 2004	5.68	5.72	5.40	5.46
3064	NASDAQ	CRUS	Thu, Jul 22, 2004	5.25	5.81	5.20	5.72
3063	NASDAQ	CRUS	Wed, Jul 21, 2004	5.52	5.60	5.12	5.12
3062	NASDAQ	CRUS	Tue, Jul 20, 2004	5.19	5.33	5.10	5.30
3061	NASDAQ	CRUS	Mon, Jul 19, 2004	5.14	5.27	5.00	5.10
3060	NASDAQ	CRUS	Fri, Jul 16, 2004	5.33	5.37	4.92	5.05
3059	NASDAQ	CRUS	Thu, Jul 15, 2004	5.11	5.45	5.11	5.30
3058	NASDAQ	CRUS	Wed, Jul 14, 2004	5.03	5.24	4.82	5.15
3057	NASDAQ	CRUS	Tue, Jul 13, 2004	5.20	5.28	5.09	5.11
3056	NASDAQ	CRUS	Mon, Jul 12, 2004	5.30	5.43	5.05	5.22
3055	NASDAQ	CRUS	Fri, Jul 9, 2004	5.35	5.48	5.26	5.44
3054	NASDAQ	CRUS	Thu, Jul 8, 2004	5.32	5.50	5.23	5.33
3053	NASDAQ	CRUS	Wed, Jul 7, 2004	5.40	5.57	5.31	5.39
3052	NASDAQ	CRUS	Tue, Jul 6, 2004	5.75	5.75	5.36	5.47
3051	NASDAQ	CRUS	Fri, Jul 2, 2004	5.82	5.85	5.51	5.80
3050	NASDAQ	CRUS	Thu, Jul 1, 2004	5.99	6.00	5.68	5.81
3049	NASDAQ	CRUS	Wed, Jun 30, 2004	6.13	6.20	5.95	6.01
3048	NASDAQ	CRUS	Tue, Jun 29, 2004	6.35	6.37	6.04	6.14
3047	NASDAQ	CRUS	Mon, Jun 28, 2004	6.79	6.79	6.44	6.44
3046	NASDAQ	CRUS	Fri, Jun 25, 2004	6.45	6.68	6.24	6.66
3045	NASDAQ	CRUS	Thu, Jun 24, 2004	6.50	6.58	6.30	6.46
3044	NASDAQ	CRUS	Wed, Jun 23, 2004	6.28	6.54	6.22	6.53
3043	NASDAQ	CRUS	Tue, Jun 22, 2004	6.33	6.43	6.17	6.25
3042	NASDAQ	CRUS	Mon, Jun 21, 2004	6.26	6.48	6.25	6.29
3041	NASDAQ	CRUS	Fri, Jun 18, 2004	6.22	6.48	6.12	6.25
3040	NASDAQ	CRUS	Thu, Jun 17, 2004	6.56	6.56	6.28	6.28
3039	NASDAQ	CRUS	Wed, Jun 16, 2004	6.59	6.63	6.43	6.46
3038	NASDAQ	CRUS	Tue, Jun 15, 2004	6.32	6.59	6.22	6.54
3037	NASDAQ	CRUS	Mon, Jun 14, 2004	6.32	6.40	6.13	6.19
3036	NASDAQ	CRUS	Thu, Jun 10, 2004	6.66	6.73	6.31	6.45
3035	NASDAQ	CRUS	Wed, Jun 9, 2004	6.85	6.93	6.61	6.66
3034	NASDAQ	CRUS	Tue, Jun 8, 2004	6.88	6.98	6.78	6.94
3033	NASDAQ	CRUS	Mon, Jun 7, 2004	7.00	7.01	6.87	6.94
3032	NASDAQ	CRUS	Fri, Jun 4, 2004	6.81	7.09	6.78	6.80
3031	NASDAQ	CRUS	Thu, Jun 3, 2004	7.00	7.00	6.58	6.60
3030	NASDAQ	CRUS	Wed, Jun 2, 2004	7.42	7.50	6.96	7.03
3029	NASDAQ	CRUS	Tue, Jun 1, 2004	7.40	7.54	7.36	7.52
3028	NASDAQ	CRUS	Fri, May 28, 2004	7.52	7.70	7.41	7.43
3027	NASDAQ	CRUS	Thu, May 27, 2004	7.54	7.74	7.43	7.59
3026	NASDAQ	CRUS	Wed, May 26, 2004	7.45	7.57	7.37	7.54
3025	NASDAQ	CRUS	Tue, May 25, 2004	7.27	7.63	7.15	7.58
3024	NASDAQ	CRUS	Mon, May 24, 2004	7.31	7.32	7.19	7.28
3023	NASDAQ	CRUS	Fri, May 21, 2004	7.26	7.35	7.05	7.25
3022	NASDAQ	CRUS	Thu, May 20, 2004	7.22	7.30	7.06	7.25
3021	NASDAQ	CRUS	Wed, May 19, 2004	6.47	7.55	6.47	7.18
3020	NASDAQ	CRUS	Tue, May 18, 2004	6.35	6.41	6.29	6.37
3019	NASDAQ	CRUS	Mon, May 17, 2004	6.45	6.45	6.20	6.26
3018	NASDAQ	CRUS	Fri, May 14, 2004	6.69	6.75	6.50	6.61
3017	NASDAQ	CRUS	Thu, May 13, 2004	6.69	6.90	6.60	6.72
3016	NASDAQ	CRUS	Wed, May 12, 2004	6.94	6.94	6.32	6.70
3015	NASDAQ	CRUS	Tue, May 11, 2004	6.59	6.96	6.46	6.93
3014	NASDAQ	CRUS	Mon, May 10, 2004	6.50	6.63	6.30	6.51
3013	NASDAQ	CRUS	Fri, May 7, 2004	6.52	6.89	6.51	6.54
3012	NASDAQ	CRUS	Thu, May 6, 2004	6.68	6.73	6.32	6.69
3011	NASDAQ	CRUS	Wed, May 5, 2004	6.75	6.79	6.52	6.69
3010	NASDAQ	CRUS	Tue, May 4, 2004	6.45	6.77	6.38	6.62
3009	NASDAQ	CRUS	Mon, May 3, 2004	6.25	6.76	6.24	6.47
3008	NASDAQ	CRUS	Fri, Apr 30, 2004	6.42	6.84	6.05	6.17
3007	NASDAQ	CRUS	Thu, Apr 29, 2004	7.50	7.60	4.50	6.24
3006	NASDAQ	CRUS	Wed, Apr 28, 2004	8.28	8.30	7.88	8.01
3005	NASDAQ	CRUS	Tue, Apr 27, 2004	8.11	8.32	8.11	8.28
3004	NASDAQ	CRUS	Mon, Apr 26, 2004	8.31	8.39	8.08	8.17
3003	NASDAQ	CRUS	Fri, Apr 23, 2004	8.09	8.33	8.00	8.33
3002	NASDAQ	CRUS	Thu, Apr 22, 2004	8.15	8.20	7.92	8.02
3001	NASDAQ	CRUS	Wed, Apr 21, 2004	7.65	8.15	7.60	8.09
3000	NASDAQ	CRUS	Tue, Apr 20, 2004	7.60	8.05	7.58	7.64
2999	NASDAQ	CRUS	Mon, Apr 19, 2004	7.70	7.73	7.48	7.64
2998	NASDAQ	CRUS	Fri, Apr 16, 2004	7.61	7.83	7.48	7.76
2997	NASDAQ	CRUS	Thu, Apr 15, 2004	8.09	8.19	7.54	7.64
2996	NASDAQ	CRUS	Wed, Apr 14, 2004	8.04	8.28	7.94	8.08
2995	NASDAQ	CRUS	Tue, Apr 13, 2004	8.43	8.44	8.06	8.14
2994	NASDAQ	CRUS	Mon, Apr 12, 2004	8.15	8.46	8.15	8.36
2993	NASDAQ	CRUS	Thu, Apr 8, 2004	8.30	8.33	8.03	8.19
2992	NASDAQ	CRUS	Wed, Apr 7, 2004	8.12	8.20	7.85	8.17
2991	NASDAQ	CRUS	Tue, Apr 6, 2004	8.14	8.30	8.06	8.12
2990	NASDAQ	CRUS	Mon, Apr 5, 2004	8.01	8.32	7.99	8.29
2989	NASDAQ	CRUS	Fri, Apr 2, 2004	7.96	8.15	7.90	8.08
2988	NASDAQ	CRUS	Thu, Apr 1, 2004	7.70	7.95	7.61	7.82
2987	NASDAQ	CRUS	Wed, Mar 31, 2004	7.78	7.90	7.57	7.58
2986	NASDAQ	CRUS	Tue, Mar 30, 2004	7.43	7.85	7.43	7.84
2985	NASDAQ	CRUS	Mon, Mar 29, 2004	7.57	7.87	7.40	7.56
2984	NASDAQ	CRUS	Fri, Mar 26, 2004	7.38	7.57	7.30	7.49
2983	NASDAQ	CRUS	Thu, Mar 25, 2004	7.24	7.46	7.17	7.34
2982	NASDAQ	CRUS	Wed, Mar 24, 2004	6.97	7.25	6.81	7.10
2981	NASDAQ	CRUS	Tue, Mar 23, 2004	7.25	7.28	6.91	7.04
2980	NASDAQ	CRUS	Mon, Mar 22, 2004	7.27	7.30	7.01	7.12
2979	NASDAQ	CRUS	Fri, Mar 19, 2004	7.47	7.55	7.23	7.25
2978	NASDAQ	CRUS	Thu, Mar 18, 2004	7.46	7.60	7.31	7.40
2977	NASDAQ	CRUS	Wed, Mar 17, 2004	7.30	7.61	7.29	7.52
2976	NASDAQ	CRUS	Tue, Mar 16, 2004	7.62	7.83	7.13	7.27
2975	NASDAQ	CRUS	Mon, Mar 15, 2004	7.89	7.94	7.47	7.61
2974	NASDAQ	CRUS	Fri, Mar 12, 2004	7.60	7.99	7.58	7.88
2973	NASDAQ	CRUS	Thu, Mar 11, 2004	7.30	7.84	7.23	7.45
2972	NASDAQ	CRUS	Wed, Mar 10, 2004	7.11	8.14	7.10	7.40
2971	NASDAQ	CRUS	Tue, Mar 9, 2004	7.30	7.44	6.87	7.06
2970	NASDAQ	CRUS	Mon, Mar 8, 2004	7.65	7.67	7.31	7.36
2969	NASDAQ	CRUS	Fri, Mar 5, 2004	7.38	7.72	7.38	7.49
2968	NASDAQ	CRUS	Thu, Mar 4, 2004	7.37	7.57	7.34	7.53
2967	NASDAQ	CRUS	Wed, Mar 3, 2004	7.36	7.49	7.19	7.33
2966	NASDAQ	CRUS	Tue, Mar 2, 2004	7.49	7.60	7.31	7.41
2965	NASDAQ	CRUS	Mon, Mar 1, 2004	7.38	7.52	7.25	7.51
2964	NASDAQ	CRUS	Fri, Feb 27, 2004	7.38	7.52	7.27	7.31
2963	NASDAQ	CRUS	Thu, Feb 26, 2004	7.34	7.50	7.27	7.47
2962	NASDAQ	CRUS	Wed, Feb 25, 2004	7.15	7.43	7.15	7.32
2961	NASDAQ	CRUS	Tue, Feb 24, 2004	7.00	7.35	6.92	7.19
2960	NASDAQ	CRUS	Mon, Feb 23, 2004	7.33	7.36	6.98	7.06
2959	NASDAQ	CRUS	Fri, Feb 20, 2004	7.47	7.51	7.15	7.20
2958	NASDAQ	CRUS	Thu, Feb 19, 2004	7.85	7.97	7.47	7.51
2957	NASDAQ	CRUS	Wed, Feb 18, 2004	7.71	7.80	7.59	7.70
2956	NASDAQ	CRUS	Tue, Feb 17, 2004	7.70	7.76	7.60	7.70
2955	NASDAQ	CRUS	Fri, Feb 13, 2004	7.91	8.09	7.45	7.71
2954	NASDAQ	CRUS	Thu, Feb 12, 2004	7.95	8.10	7.81	7.92
2953	NASDAQ	CRUS	Wed, Feb 11, 2004	7.77	8.00	7.68	7.98
2952	NASDAQ	CRUS	Tue, Feb 10, 2004	7.59	7.77	7.53	7.73
2951	NASDAQ	CRUS	Mon, Feb 9, 2004	7.78	7.82	7.52	7.55
2950	NASDAQ	CRUS	Fri, Feb 6, 2004	7.34	7.75	7.27	7.68
2949	NASDAQ	CRUS	Thu, Feb 5, 2004	7.39	7.50	7.09	7.24
2948	NASDAQ	CRUS	Wed, Feb 4, 2004	7.60	7.61	7.18	7.18
2947	NASDAQ	CRUS	Tue, Feb 3, 2004	7.48	7.76	7.40	7.65
2946	NASDAQ	CRUS	Mon, Feb 2, 2004	7.50	7.74	7.37	7.41
2945	NASDAQ	CRUS	Fri, Jan 30, 2004	7.74	7.86	7.45	7.51
2944	NASDAQ	CRUS	Thu, Jan 29, 2004	7.55	7.71	7.30	7.70
2943	NASDAQ	CRUS	Wed, Jan 28, 2004	7.90	8.00	7.35	7.49
2942	NASDAQ	CRUS	Tue, Jan 27, 2004	7.94	7.97	7.69	7.70
2941	NASDAQ	CRUS	Mon, Jan 26, 2004	7.50	7.97	7.45	7.93
2940	NASDAQ	CRUS	Fri, Jan 23, 2004	8.01	8.12	7.55	7.62
2939	NASDAQ	CRUS	Thu, Jan 22, 2004	8.15	8.59	7.91	7.96
2938	NASDAQ	CRUS	Wed, Jan 21, 2004	8.86	8.95	8.32	8.38
2937	NASDAQ	CRUS	Tue, Jan 20, 2004	8.63	9.50	8.52	9.30
2936	NASDAQ	CRUS	Fri, Jan 16, 2004	8.30	8.55	8.17	8.50
2935	NASDAQ	CRUS	Thu, Jan 15, 2004	8.17	8.28	8.02	8.24
2934	NASDAQ	CRUS	Wed, Jan 14, 2004	8.30	8.48	8.05	8.27
2933	NASDAQ	CRUS	Tue, Jan 13, 2004	8.50	8.54	8.06	8.28
2932	NASDAQ	CRUS	Mon, Jan 12, 2004	8.49	8.55	8.26	8.46
2931	NASDAQ	CRUS	Fri, Jan 9, 2004	8.33	8.66	8.21	8.26
2930	NASDAQ	CRUS	Thu, Jan 8, 2004	8.30	8.35	8.13	8.25
2929	NASDAQ	CRUS	Wed, Jan 7, 2004	8.44	8.45	8.16	8.23
2928	NASDAQ	CRUS	Tue, Jan 6, 2004	8.26	8.45	8.11	8.23
2927	NASDAQ	CRUS	Mon, Jan 5, 2004	7.83	8.34	7.81	8.25
2926	NASDAQ	CRUS	Fri, Jan 2, 2004	7.85	8.01	7.77	7.78
2925	NASDAQ	CRUS	Wed, Dec 31, 2003	7.95	8.11	7.67	7.69
2924	NASDAQ	CRUS	Tue, Dec 30, 2003	7.80	7.99	7.76	7.93
2923	NASDAQ	CRUS	Mon, Dec 29, 2003	7.60	7.86	7.50	7.76
2922	NASDAQ	CRUS	Fri, Dec 26, 2003	7.50	7.62	7.43	7.48
2921	NASDAQ	CRUS	Wed, Dec 24, 2003	7.58	7.58	7.48	7.51
2920	NASDAQ	CRUS	Tue, Dec 23, 2003	7.42	7.60	7.30	7.58
2919	NASDAQ	CRUS	Mon, Dec 22, 2003	7.39	7.61	7.35	7.49
2918	NASDAQ	CRUS	Fri, Dec 19, 2003	7.50	7.63	7.40	7.53
2917	NASDAQ	CRUS	Thu, Dec 18, 2003	7.16	7.58	7.12	7.53
2916	NASDAQ	CRUS	Wed, Dec 17, 2003	7.31	7.41	7.16	7.34
2915	NASDAQ	CRUS	Tue, Dec 16, 2003	7.24	7.49	7.05	7.42
2914	NASDAQ	CRUS	Mon, Dec 15, 2003	8.20	8.25	7.25	7.27
2913	NASDAQ	CRUS	Fri, Dec 12, 2003	7.43	7.81	7.35	7.77
2912	NASDAQ	CRUS	Thu, Dec 11, 2003	6.94	7.45	6.86	7.39
2911	NASDAQ	CRUS	Wed, Dec 10, 2003	7.13	7.30	6.60	6.76
2910	NASDAQ	CRUS	Tue, Dec 9, 2003	7.42	7.55	6.92	6.93
2909	NASDAQ	CRUS	Mon, Dec 8, 2003	7.38	7.58	7.22	7.35
2908	NASDAQ	CRUS	Fri, Dec 5, 2003	7.60	7.75	7.25	7.39
2907	NASDAQ	CRUS	Thu, Dec 4, 2003	8.48	8.50	7.56	7.90
2906	NASDAQ	CRUS	Wed, Dec 3, 2003	8.76	8.86	8.37	8.50
2905	NASDAQ	CRUS	Tue, Dec 2, 2003	8.84	8.88	8.63	8.74
2904	NASDAQ	CRUS	Mon, Dec 1, 2003	8.59	8.87	8.55	8.85
2903	NASDAQ	CRUS	Fri, Nov 28, 2003	8.27	8.70	8.26	8.60
2902	NASDAQ	CRUS	Wed, Nov 26, 2003	8.47	8.57	8.17	8.40
2901	NASDAQ	CRUS	Tue, Nov 25, 2003	8.52	8.59	8.20	8.41
2900	NASDAQ	CRUS	Mon, Nov 24, 2003	7.82	8.42	7.82	8.39
2899	NASDAQ	CRUS	Fri, Nov 21, 2003	7.75	7.88	7.68	7.80
2898	NASDAQ	CRUS	Thu, Nov 20, 2003	7.82	8.13	7.71	7.75
2897	NASDAQ	CRUS	Wed, Nov 19, 2003	7.88	8.05	7.68	8.00
2896	NASDAQ	CRUS	Tue, Nov 18, 2003	7.93	8.25	7.84	7.86
2895	NASDAQ	CRUS	Mon, Nov 17, 2003	8.06	8.06	7.55	7.91
2894	NASDAQ	CRUS	Fri, Nov 14, 2003	8.71	8.81	8.23	8.30
2893	NASDAQ	CRUS	Thu, Nov 13, 2003	8.60	8.73	8.42	8.66
2892	NASDAQ	CRUS	Wed, Nov 12, 2003	8.08	8.66	8.08	8.60
2891	NASDAQ	CRUS	Tue, Nov 11, 2003	8.15	8.25	7.96	8.07
2890	NASDAQ	CRUS	Mon, Nov 10, 2003	8.68	8.76	8.13	8.20
2889	NASDAQ	CRUS	Fri, Nov 7, 2003	8.77	9.04	8.57	8.64
2888	NASDAQ	CRUS	Thu, Nov 6, 2003	8.72	8.82	8.59	8.72
2887	NASDAQ	CRUS	Wed, Nov 5, 2003	8.63	8.75	8.53	8.74
2886	NASDAQ	CRUS	Tue, Nov 4, 2003	8.94	8.95	8.41	8.62
2885	NASDAQ	CRUS	Mon, Nov 3, 2003	8.28	8.95	8.20	8.90
2884	NASDAQ	CRUS	Fri, Oct 31, 2003	8.23	8.35	8.09	8.16
2883	NASDAQ	CRUS	Thu, Oct 30, 2003	8.63	8.65	8.17	8.22
2882	NASDAQ	CRUS	Wed, Oct 29, 2003	7.92	8.42	7.85	8.30
2881	NASDAQ	CRUS	Tue, Oct 28, 2003	7.54	7.94	7.51	7.93
2880	NASDAQ	CRUS	Mon, Oct 27, 2003	7.05	7.47	6.95	7.45
2879	NASDAQ	CRUS	Fri, Oct 24, 2003	7.26	7.35	6.91	6.97
2878	NASDAQ	CRUS	Thu, Oct 23, 2003	7.25	7.63	7.11	7.20
2877	NASDAQ	CRUS	Wed, Oct 22, 2003	7.15	7.15	6.79	7.06
2876	NASDAQ	CRUS	Tue, Oct 21, 2003	6.84	7.23	6.84	7.21
2875	NASDAQ	CRUS	Mon, Oct 20, 2003	6.95	7.02	6.78	6.83
2874	NASDAQ	CRUS	Fri, Oct 17, 2003	7.06	7.16	6.83	6.96
2873	NASDAQ	CRUS	Thu, Oct 16, 2003	7.10	7.23	6.98	7.13
2872	NASDAQ	CRUS	Wed, Oct 15, 2003	7.45	7.50	7.05	7.13
2871	NASDAQ	CRUS	Tue, Oct 14, 2003	6.92	7.20	6.92	7.15
2870	NASDAQ	CRUS	Mon, Oct 13, 2003	6.72	7.14	6.72	7.00
2869	NASDAQ	CRUS	Fri, Oct 10, 2003	6.65	6.76	6.55	6.72
2868	NASDAQ	CRUS	Thu, Oct 9, 2003	6.67	6.94	6.50	6.57
2867	NASDAQ	CRUS	Wed, Oct 8, 2003	6.67	6.86	6.43	6.50
2866	NASDAQ	CRUS	Tue, Oct 7, 2003	6.31	6.72	6.31	6.71
2865	NASDAQ	CRUS	Mon, Oct 6, 2003	6.55	6.59	6.40	6.47
2864	NASDAQ	CRUS	Fri, Oct 3, 2003	6.51	6.76	6.43	6.53
2863	NASDAQ	CRUS	Thu, Oct 2, 2003	6.16	6.40	6.10	6.35
2862	NASDAQ	CRUS	Wed, Oct 1, 2003	6.04	6.35	5.90	6.11
2861	NASDAQ	CRUS	Tue, Sep 30, 2003	5.89	5.90	5.52	5.52
2860	NASDAQ	CRUS	Mon, Sep 29, 2003	5.65	5.97	5.60	5.88
2859	NASDAQ	CRUS	Fri, Sep 26, 2003	5.67	5.88	5.46	5.60
2858	NASDAQ	CRUS	Thu, Sep 25, 2003	6.10	6.32	5.68	5.68
2857	NASDAQ	CRUS	Wed, Sep 24, 2003	6.50	6.51	6.09	6.16
2856	NASDAQ	CRUS	Tue, Sep 23, 2003	6.25	6.50	6.22	6.43
2855	NASDAQ	CRUS	Mon, Sep 22, 2003	6.08	6.30	6.01	6.18
2854	NASDAQ	CRUS	Fri, Sep 19, 2003	6.52	6.60	6.35	6.46
2853	NASDAQ	CRUS	Thu, Sep 18, 2003	6.45	6.65	6.28	6.45
2852	NASDAQ	CRUS	Wed, Sep 17, 2003	6.45	6.53	6.28	6.41
2851	NASDAQ	CRUS	Tue, Sep 16, 2003	6.23	6.40	6.17	6.37
2850	NASDAQ	CRUS	Mon, Sep 15, 2003	6.40	6.44	6.17	6.24
2849	NASDAQ	CRUS	Fri, Sep 12, 2003	6.34	6.44	6.17	6.40
2848	NASDAQ	CRUS	Thu, Sep 11, 2003	6.12	6.40	6.08	6.25
2847	NASDAQ	CRUS	Wed, Sep 10, 2003	6.37	6.50	6.05	6.10
2846	NASDAQ	CRUS	Tue, Sep 9, 2003	6.41	6.90	6.23	6.52
2845	NASDAQ	CRUS	Mon, Sep 8, 2003	6.42	6.56	6.21	6.38
2844	NASDAQ	CRUS	Fri, Sep 5, 2003	6.00	6.62	6.00	6.29
2843	NASDAQ	CRUS	Thu, Sep 4, 2003	6.09	6.15	5.90	6.07
2842	NASDAQ	CRUS	Wed, Sep 3, 2003	6.08	6.22	5.90	6.07
2841	NASDAQ	CRUS	Tue, Sep 2, 2003	5.66	6.04	5.65	6.01
2840	NASDAQ	CRUS	Fri, Aug 29, 2003	5.36	5.67	5.29	5.61
2839	NASDAQ	CRUS	Thu, Aug 28, 2003	5.50	5.57	5.35	5.44
2838	NASDAQ	CRUS	Wed, Aug 27, 2003	5.35	5.56	5.35	5.46
2837	NASDAQ	CRUS	Tue, Aug 26, 2003	5.27	5.43	5.15	5.40
2836	NASDAQ	CRUS	Mon, Aug 25, 2003	5.44	5.63	5.22	5.28
2835	NASDAQ	CRUS	Fri, Aug 22, 2003	5.75	5.98	5.28	5.31
2834	NASDAQ	CRUS	Thu, Aug 21, 2003	5.62	5.79	5.53	5.65
2833	NASDAQ	CRUS	Wed, Aug 20, 2003	5.73	5.92	5.52	5.52
2832	NASDAQ	CRUS	Tue, Aug 19, 2003	5.25	5.77	5.25	5.76
2831	NASDAQ	CRUS	Mon, Aug 18, 2003	5.07	5.31	5.05	5.25
2830	NASDAQ	CRUS	Fri, Aug 15, 2003	5.00	5.15	4.95	5.07
2829	NASDAQ	CRUS	Thu, Aug 14, 2003	4.70	5.15	4.65	5.05
2828	NASDAQ	CRUS	Wed, Aug 13, 2003	4.65	4.92	4.61	4.65
2827	NASDAQ	CRUS	Tue, Aug 12, 2003	4.66	4.70	4.45	4.65
2826	NASDAQ	CRUS	Mon, Aug 11, 2003	4.65	4.80	4.60	4.66
2825	NASDAQ	CRUS	Fri, Aug 8, 2003	4.94	5.00	4.49	4.65
2824	NASDAQ	CRUS	Thu, Aug 7, 2003	4.91	4.98	4.89	4.95
2823	NASDAQ	CRUS	Wed, Aug 6, 2003	4.91	5.12	4.86	4.95
2822	NASDAQ	CRUS	Tue, Aug 5, 2003	4.91	5.10	4.90	4.95
2821	NASDAQ	CRUS	Mon, Aug 4, 2003	4.96	5.10	4.84	4.97
2820	NASDAQ	CRUS	Fri, Aug 1, 2003	4.93	5.04	4.90	4.99
2819	NASDAQ	CRUS	Thu, Jul 31, 2003	4.76	5.03	4.76	4.96
2818	NASDAQ	CRUS	Wed, Jul 30, 2003	4.85	4.90	4.59	4.73
2817	NASDAQ	CRUS	Tue, Jul 29, 2003	4.77	5.05	4.73	4.78
2816	NASDAQ	CRUS	Mon, Jul 28, 2003	4.70	4.80	4.59	4.72
2815	NASDAQ	CRUS	Fri, Jul 25, 2003	4.55	4.73	4.33	4.70
2814	NASDAQ	CRUS	Thu, Jul 24, 2003	4.49	4.65	4.10	4.55
2813	NASDAQ	CRUS	Wed, Jul 23, 2003	4.72	4.80	4.60	4.70
2812	NASDAQ	CRUS	Tue, Jul 22, 2003	4.67	4.80	4.52	4.70
2811	NASDAQ	CRUS	Mon, Jul 21, 2003	4.79	4.80	4.42	4.44
2810	NASDAQ	CRUS	Fri, Jul 18, 2003	4.53	4.82	4.46	4.67
2809	NASDAQ	CRUS	Thu, Jul 17, 2003	4.94	5.01	4.50	4.50
2808	NASDAQ	CRUS	Wed, Jul 16, 2003	5.34	5.35	4.88	5.08
2807	NASDAQ	CRUS	Tue, Jul 15, 2003	5.22	5.49	5.13	5.20
2806	NASDAQ	CRUS	Mon, Jul 14, 2003	5.07	5.31	5.03	5.15
2805	NASDAQ	CRUS	Fri, Jul 11, 2003	4.80	4.96	4.75	4.93
2804	NASDAQ	CRUS	Thu, Jul 10, 2003	4.89	4.95	4.65	4.72
2803	NASDAQ	CRUS	Wed, Jul 9, 2003	4.84	5.00	4.75	4.88
2802	NASDAQ	CRUS	Tue, Jul 8, 2003	4.46	5.00	4.36	4.92
2801	NASDAQ	CRUS	Mon, Jul 7, 2003	4.51	4.65	4.15	4.53
2800	NASDAQ	CRUS	Thu, Jul 3, 2003	4.79	4.86	4.62	4.64
2799	NASDAQ	CRUS	Wed, Jul 2, 2003	4.06	5.08	4.06	5.07
2798	NASDAQ	CRUS	Tue, Jul 1, 2003	3.98	4.06	3.90	4.03
2797	NASDAQ	CRUS	Mon, Jun 30, 2003	3.97	4.15	3.90	3.99
2796	NASDAQ	CRUS	Fri, Jun 27, 2003	4.09	4.16	3.90	3.96
2795	NASDAQ	CRUS	Thu, Jun 26, 2003	3.67	4.06	3.61	4.04
2794	NASDAQ	CRUS	Wed, Jun 25, 2003	3.58	3.73	3.45	3.60
2793	NASDAQ	CRUS	Tue, Jun 24, 2003	3.39	3.57	3.35	3.50
2792	NASDAQ	CRUS	Mon, Jun 23, 2003	3.83	3.84	3.22	3.40
2791	NASDAQ	CRUS	Fri, Jun 20, 2003	3.88	3.92	3.74	3.77
2790	NASDAQ	CRUS	Thu, Jun 19, 2003	3.95	3.99	3.80	3.88
2789	NASDAQ	CRUS	Wed, Jun 18, 2003	3.95	4.09	3.84	3.89
2788	NASDAQ	CRUS	Tue, Jun 17, 2003	3.75	3.97	3.74	3.96
2787	NASDAQ	CRUS	Mon, Jun 16, 2003	3.85	4.05	3.59	3.70
2786	NASDAQ	CRUS	Fri, Jun 13, 2003	4.00	4.09	3.82	3.89
2785	NASDAQ	CRUS	Thu, Jun 12, 2003	4.06	4.22	3.93	3.98
2784	NASDAQ	CRUS	Wed, Jun 11, 2003	4.00	4.00	3.80	4.00
2783	NASDAQ	CRUS	Tue, Jun 10, 2003	4.13	4.20	3.90	4.00
2782	NASDAQ	CRUS	Mon, Jun 9, 2003	4.35	4.48	4.02	4.11
2781	NASDAQ	CRUS	Fri, Jun 6, 2003	4.30	4.50	4.17	4.48
2780	NASDAQ	CRUS	Thu, Jun 5, 2003	3.95	4.25	3.85	4.20
2779	NASDAQ	CRUS	Wed, Jun 4, 2003	3.69	4.05	3.65	3.99
2778	NASDAQ	CRUS	Tue, Jun 3, 2003	3.40	3.61	3.35	3.57
2777	NASDAQ	CRUS	Mon, Jun 2, 2003	3.53	3.70	3.36	3.42
2776	NASDAQ	CRUS	Fri, May 30, 2003	3.50	3.65	3.45	3.53
2775	NASDAQ	CRUS	Thu, May 29, 2003	3.58	3.75	3.45	3.46
2774	NASDAQ	CRUS	Wed, May 28, 2003	3.80	3.87	3.47	3.57
2773	NASDAQ	CRUS	Tue, May 27, 2003	3.72	3.89	3.59	3.76
2772	NASDAQ	CRUS	Fri, May 23, 2003	3.44	3.81	3.40	3.76
2771	NASDAQ	CRUS	Thu, May 22, 2003	3.13	3.47	3.08	3.40
2770	NASDAQ	CRUS	Wed, May 21, 2003	2.80	3.18	2.80	3.11
2769	NASDAQ	CRUS	Tue, May 20, 2003	3.20	3.20	2.81	2.95
2768	NASDAQ	CRUS	Mon, May 19, 2003	2.78	3.24	2.71	3.12
2767	NASDAQ	CRUS	Fri, May 16, 2003	2.86	3.02	2.82	2.97
2766	NASDAQ	CRUS	Thu, May 15, 2003	2.99	3.10	2.86	3.02
2765	NASDAQ	CRUS	Wed, May 14, 2003	2.62	3.00	2.61	2.99
2764	NASDAQ	CRUS	Tue, May 13, 2003	2.59	2.77	2.56	2.59
2763	NASDAQ	CRUS	Mon, May 12, 2003	2.36	2.70	2.36	2.70
2762	NASDAQ	CRUS	Fri, May 9, 2003	2.38	2.43	2.29	2.42
2761	NASDAQ	CRUS	Thu, May 8, 2003	2.25	2.39	2.22	2.29
2760	NASDAQ	CRUS	Wed, May 7, 2003	2.35	2.38	2.18	2.24
2759	NASDAQ	CRUS	Tue, May 6, 2003	2.57	2.68	2.29	2.33
2758	NASDAQ	CRUS	Mon, May 5, 2003	2.27	2.50	2.24	2.50
2757	NASDAQ	CRUS	Fri, May 2, 2003	2.20	2.26	2.16	2.26
2756	NASDAQ	CRUS	Thu, May 1, 2003	2.15	2.38	2.09	2.16
2755	NASDAQ	CRUS	Wed, Apr 30, 2003	2.75	2.75	2.65	2.72
2754	NASDAQ	CRUS	Tue, Apr 29, 2003	2.88	2.88	2.59	2.71
2753	NASDAQ	CRUS	Mon, Apr 28, 2003	2.48	2.63	2.45	2.59
2752	NASDAQ	CRUS	Fri, Apr 25, 2003	2.50	2.53	2.46	2.48
2751	NASDAQ	CRUS	Thu, Apr 24, 2003	2.56	2.68	2.46	2.61
2750	NASDAQ	CRUS	Wed, Apr 23, 2003	2.51	2.59	2.50	2.56
2749	NASDAQ	CRUS	Tue, Apr 22, 2003	2.52	2.56	2.43	2.53
2748	NASDAQ	CRUS	Mon, Apr 21, 2003	2.44	2.53	2.39	2.51
2747	NASDAQ	CRUS	Thu, Apr 17, 2003	2.36	2.43	2.25	2.43
2746	NASDAQ	CRUS	Wed, Apr 16, 2003	2.35	2.43	2.20	2.28
2745	NASDAQ	CRUS	Tue, Apr 15, 2003	2.14	2.32	2.10	2.30
2744	NASDAQ	CRUS	Mon, Apr 14, 2003	2.14	2.17	2.05	2.15
2743	NASDAQ	CRUS	Fri, Apr 11, 2003	2.24	2.24	2.09	2.12
2742	NASDAQ	CRUS	Thu, Apr 10, 2003	2.15	2.18	2.10	2.14
2741	NASDAQ	CRUS	Wed, Apr 9, 2003	2.10	2.20	2.08	2.10
2740	NASDAQ	CRUS	Tue, Apr 8, 2003	2.09	2.17	2.05	2.10
2739	NASDAQ	CRUS	Mon, Apr 7, 2003	2.25	2.26	2.05	2.05
2738	NASDAQ	CRUS	Fri, Apr 4, 2003	2.22	2.22	2.09	2.10
2737	NASDAQ	CRUS	Thu, Apr 3, 2003	2.18	2.24	2.15	2.15
2736	NASDAQ	CRUS	Wed, Apr 2, 2003	2.14	2.20	2.13	2.19
2735	NASDAQ	CRUS	Tue, Apr 1, 2003	2.11	2.12	2.05	2.11
2734	NASDAQ	CRUS	Mon, Mar 31, 2003	2.03	2.10	1.99	2.01
2733	NASDAQ	CRUS	Fri, Mar 28, 2003	2.08	2.11	2.01	2.04
2732	NASDAQ	CRUS	Thu, Mar 27, 2003	2.14	2.18	2.04	2.08
2731	NASDAQ	CRUS	Wed, Mar 26, 2003	2.20	2.22	2.11	2.16
2730	NASDAQ	CRUS	Tue, Mar 25, 2003	2.08	2.20	2.00	2.18
2729	NASDAQ	CRUS	Mon, Mar 24, 2003	2.19	2.25	2.04	2.06
2728	NASDAQ	CRUS	Fri, Mar 21, 2003	2.31	2.40	2.28	2.38
2727	NASDAQ	CRUS	Thu, Mar 20, 2003	2.12	2.32	2.11	2.28
2726	NASDAQ	CRUS	Wed, Mar 19, 2003	2.23	2.28	2.10	2.12
2725	NASDAQ	CRUS	Tue, Mar 18, 2003	2.16	2.28	2.10	2.21
2724	NASDAQ	CRUS	Mon, Mar 17, 2003	2.03	2.19	2.00	2.14
2723	NASDAQ	CRUS	Fri, Mar 14, 2003	2.18	2.23	2.02	2.05
2722	NASDAQ	CRUS	Thu, Mar 13, 2003	1.91	2.13	1.88	2.12
2721	NASDAQ	CRUS	Wed, Mar 12, 2003	2.01	2.01	1.81	1.84
2720	NASDAQ	CRUS	Tue, Mar 11, 2003	1.89	2.02	1.80	2.01
2719	NASDAQ	CRUS	Mon, Mar 10, 2003	2.06	2.14	2.03	2.05
2718	NASDAQ	CRUS	Fri, Mar 7, 2003	2.08	2.16	2.02	2.15
2717	NASDAQ	CRUS	Thu, Mar 6, 2003	2.20	2.21	2.08	2.13
2716	NASDAQ	CRUS	Wed, Mar 5, 2003	2.23	2.25	2.06	2.13
2715	NASDAQ	CRUS	Tue, Mar 4, 2003	2.33	2.34	2.18	2.22
2714	NASDAQ	CRUS	Mon, Mar 3, 2003	2.66	2.71	2.25	2.34
2713	NASDAQ	CRUS	Fri, Feb 28, 2003	2.60	2.68	2.52	2.62
2712	NASDAQ	CRUS	Thu, Feb 27, 2003	2.64	2.66	2.56	2.57
2711	NASDAQ	CRUS	Wed, Feb 26, 2003	2.65	2.67	2.56	2.60
2710	NASDAQ	CRUS	Tue, Feb 25, 2003	2.61	2.70	2.56	2.63
2709	NASDAQ	CRUS	Mon, Feb 24, 2003	2.74	2.76	2.60	2.63
2708	NASDAQ	CRUS	Fri, Feb 21, 2003	2.69	2.74	2.65	2.74
2707	NASDAQ	CRUS	Thu, Feb 20, 2003	2.65	2.74	2.64	2.70
2706	NASDAQ	CRUS	Wed, Feb 19, 2003	2.70	2.75	2.61	2.65
2705	NASDAQ	CRUS	Tue, Feb 18, 2003	2.59	2.74	2.59	2.69
2704	NASDAQ	CRUS	Fri, Feb 14, 2003	2.47	2.64	2.43	2.60
2703	NASDAQ	CRUS	Thu, Feb 13, 2003	2.53	2.53	2.41	2.41
2702	NASDAQ	CRUS	Wed, Feb 12, 2003	2.60	2.63	2.47	2.48
2701	NASDAQ	CRUS	Tue, Feb 11, 2003	2.65	2.66	2.52	2.59
2700	NASDAQ	CRUS	Mon, Feb 10, 2003	2.58	2.70	2.50	2.62
2699	NASDAQ	CRUS	Fri, Feb 7, 2003	2.81	2.86	2.55	2.58
2698	NASDAQ	CRUS	Thu, Feb 6, 2003	2.74	2.86	2.65	2.77
2697	NASDAQ	CRUS	Wed, Feb 5, 2003	2.50	2.75	2.41	2.73
2696	NASDAQ	CRUS	Tue, Feb 4, 2003	2.35	2.46	2.33	2.42
2695	NASDAQ	CRUS	Mon, Feb 3, 2003	2.30	2.40	2.30	2.35
2694	NASDAQ	CRUS	Fri, Jan 31, 2003	2.25	2.38	2.20	2.29
2693	NASDAQ	CRUS	Thu, Jan 30, 2003	2.44	2.49	2.25	2.31
2692	NASDAQ	CRUS	Wed, Jan 29, 2003	2.36	2.45	2.25	2.40
2691	NASDAQ	CRUS	Tue, Jan 28, 2003	2.29	2.43	2.19	2.42
2690	NASDAQ	CRUS	Mon, Jan 27, 2003	2.25	2.46	2.19	2.24
2689	NASDAQ	CRUS	Fri, Jan 24, 2003	2.39	2.40	2.25	2.25
2688	NASDAQ	CRUS	Thu, Jan 23, 2003	2.53	2.53	2.24	2.40
2687	NASDAQ	CRUS	Wed, Jan 22, 2003	2.67	2.78	2.61	2.64
2686	NASDAQ	CRUS	Tue, Jan 21, 2003	2.55	2.74	2.50	2.68
2685	NASDAQ	CRUS	Fri, Jan 17, 2003	2.74	2.75	2.47	2.51
2684	NASDAQ	CRUS	Thu, Jan 16, 2003	2.91	2.97	2.69	2.77
2683	NASDAQ	CRUS	Wed, Jan 15, 2003	3.03	3.04	2.83	2.87
2682	NASDAQ	CRUS	Tue, Jan 14, 2003	3.16	3.18	2.92	3.01
2681	NASDAQ	CRUS	Mon, Jan 13, 2003	3.33	3.38	3.10	3.13
2680	NASDAQ	CRUS	Fri, Jan 10, 2003	3.16	3.30	3.11	3.23
2679	NASDAQ	CRUS	Thu, Jan 9, 2003	3.20	3.35	3.16	3.18
2678	NASDAQ	CRUS	Wed, Jan 8, 2003	3.20	3.33	3.04	3.10
2677	NASDAQ	CRUS	Tue, Jan 7, 2003	3.26	3.49	3.14	3.24
2676	NASDAQ	CRUS	Mon, Jan 6, 2003	3.21	3.37	3.12	3.23
2675	NASDAQ	CRUS	Fri, Jan 3, 2003	3.30	3.36	3.11	3.21
2674	NASDAQ	CRUS	Thu, Jan 2, 2003	2.92	3.24	2.88	3.21
2673	NASDAQ	CRUS	Tue, Dec 31, 2002	2.91	3.05	2.85	2.88
2672	NASDAQ	CRUS	Mon, Dec 30, 2002	2.94	3.02	2.85	2.94
2671	NASDAQ	CRUS	Fri, Dec 27, 2002	3.00	3.02	2.86	2.93
2670	NASDAQ	CRUS	Thu, Dec 26, 2002	2.92	3.09	2.91	3.02
2669	NASDAQ	CRUS	Tue, Dec 24, 2002	2.98	3.00	2.90	2.93
2668	NASDAQ	CRUS	Mon, Dec 23, 2002	2.81	3.00	2.72	2.99
2667	NASDAQ	CRUS	Fri, Dec 20, 2002	2.93	3.10	2.72	2.83
2666	NASDAQ	CRUS	Thu, Dec 19, 2002	2.88	3.10	2.70	2.79
2665	NASDAQ	CRUS	Wed, Dec 18, 2002	2.61	2.90	2.35	2.90
2664	NASDAQ	CRUS	Tue, Dec 17, 2002	3.07	3.14	2.57	2.65
2663	NASDAQ	CRUS	Mon, Dec 16, 2002	3.19	3.20	3.00	3.09
2662	NASDAQ	CRUS	Fri, Dec 13, 2002	3.09	3.37	3.05	3.08
2661	NASDAQ	CRUS	Thu, Dec 12, 2002	4.81	5.10	4.13	4.26
2660	NASDAQ	CRUS	Wed, Dec 11, 2002	4.86	4.86	4.63	4.74
2659	NASDAQ	CRUS	Tue, Dec 10, 2002	4.64	4.98	4.60	4.88
2658	NASDAQ	CRUS	Mon, Dec 9, 2002	4.90	4.96	4.52	4.60
2657	NASDAQ	CRUS	Fri, Dec 6, 2002	5.20	5.41	4.87	5.06
2656	NASDAQ	CRUS	Thu, Dec 5, 2002	5.39	5.49	4.87	5.35
2655	NASDAQ	CRUS	Wed, Dec 4, 2002	5.62	5.74	5.11	5.14
2654	NASDAQ	CRUS	Tue, Dec 3, 2002	6.08	6.09	5.63	5.84
2653	NASDAQ	CRUS	Mon, Dec 2, 2002	6.27	6.50	6.07	6.35
2652	NASDAQ	CRUS	Fri, Nov 29, 2002	6.16	6.27	5.97	6.02
2651	NASDAQ	CRUS	Wed, Nov 27, 2002	5.96	6.24	5.88	6.08
2650	NASDAQ	CRUS	Tue, Nov 26, 2002	6.00	6.05	5.64	5.77
2649	NASDAQ	CRUS	Mon, Nov 25, 2002	5.72	6.14	5.72	6.00
2648	NASDAQ	CRUS	Fri, Nov 22, 2002	5.60	5.90	5.26	5.58
2647	NASDAQ	CRUS	Thu, Nov 21, 2002	5.32	6.07	5.17	5.85
2646	NASDAQ	CRUS	Wed, Nov 20, 2002	4.12	5.16	4.02	5.16
2645	NASDAQ	CRUS	Tue, Nov 19, 2002	4.00	4.50	3.90	4.09
2644	NASDAQ	CRUS	Mon, Nov 18, 2002	4.19	4.22	3.91	4.07
2643	NASDAQ	CRUS	Fri, Nov 15, 2002	3.90	4.19	3.70	4.14
2642	NASDAQ	CRUS	Thu, Nov 14, 2002	4.10	4.17	3.89	4.10
2641	NASDAQ	CRUS	Wed, Nov 13, 2002	3.37	3.88	3.30	3.73
2640	NASDAQ	CRUS	Tue, Nov 12, 2002	3.25	3.65	3.20	3.42
2639	NASDAQ	CRUS	Mon, Nov 11, 2002	3.70	3.70	2.95	3.12
2638	NASDAQ	CRUS	Fri, Nov 8, 2002	4.12	4.12	3.70	3.70
2637	NASDAQ	CRUS	Thu, Nov 7, 2002	4.36	4.50	4.04	4.05
2636	NASDAQ	CRUS	Wed, Nov 6, 2002	4.14	4.74	4.04	4.60
2635	NASDAQ	CRUS	Tue, Nov 5, 2002	3.70	3.97	3.55	3.96
2634	NASDAQ	CRUS	Mon, Nov 4, 2002	3.78	3.90	3.62	3.70
2633	NASDAQ	CRUS	Fri, Nov 1, 2002	3.30	3.59	3.26	3.40
2632	NASDAQ	CRUS	Thu, Oct 31, 2002	3.32	3.50	3.29	3.30
2631	NASDAQ	CRUS	Wed, Oct 30, 2002	2.88	3.39	2.85	3.23
2630	NASDAQ	CRUS	Tue, Oct 29, 2002	2.91	2.92	2.60	2.88
2629	NASDAQ	CRUS	Mon, Oct 28, 2002	2.91	3.06	2.90	2.91
2628	NASDAQ	CRUS	Fri, Oct 25, 2002	2.65	2.87	2.65	2.83
2627	NASDAQ	CRUS	Thu, Oct 24, 2002	2.25	2.86	2.25	2.69
2626	NASDAQ	CRUS	Wed, Oct 23, 2002	2.00	2.20	1.94	2.20
2625	NASDAQ	CRUS	Tue, Oct 22, 2002	2.11	2.18	1.94	2.00
2624	NASDAQ	CRUS	Mon, Oct 21, 2002	2.16	2.27	2.05	2.27
2623	NASDAQ	CRUS	Fri, Oct 18, 2002	2.32	2.35	2.15	2.21
2622	NASDAQ	CRUS	Thu, Oct 17, 2002	2.21	2.44	2.14	2.31
2621	NASDAQ	CRUS	Wed, Oct 16, 2002	2.05	2.06	1.85	1.95
2620	NASDAQ	CRUS	Tue, Oct 15, 2002	1.97	2.30	1.96	2.26
2619	NASDAQ	CRUS	Mon, Oct 14, 2002	1.90	1.90	1.70	1.79
2618	NASDAQ	CRUS	Fri, Oct 11, 2002	1.67	1.80	1.59	1.68
2617	NASDAQ	CRUS	Thu, Oct 10, 2002	1.53	1.62	1.47	1.62
2616	NASDAQ	CRUS	Wed, Oct 9, 2002	1.66	1.66	1.50	1.50
2615	NASDAQ	CRUS	Tue, Oct 8, 2002	1.71	1.79	1.51	1.65
2614	NASDAQ	CRUS	Mon, Oct 7, 2002	1.78	1.85	1.60	1.63
2613	NASDAQ	CRUS	Fri, Oct 4, 2002	1.92	1.96	1.75	1.75
2612	NASDAQ	CRUS	Thu, Oct 3, 2002	1.76	1.93	1.72	1.92
2611	NASDAQ	CRUS	Wed, Oct 2, 2002	2.03	2.03	1.79	1.83
2610	NASDAQ	CRUS	Tue, Oct 1, 2002	2.55	2.56	1.99	2.05
2609	NASDAQ	CRUS	Mon, Sep 30, 2002	2.53	2.64	2.45	2.55
2608	NASDAQ	CRUS	Fri, Sep 27, 2002	2.51	2.59	2.45	2.58
2607	NASDAQ	CRUS	Thu, Sep 26, 2002	2.42	2.60	2.42	2.56
2606	NASDAQ	CRUS	Wed, Sep 25, 2002	2.48	2.55	2.36	2.41
2605	NASDAQ	CRUS	Tue, Sep 24, 2002	2.40	2.55	2.31	2.33
2604	NASDAQ	CRUS	Mon, Sep 23, 2002	2.56	2.60	2.40	2.40
2603	NASDAQ	CRUS	Fri, Sep 20, 2002	3.15	3.15	2.50	2.56
2602	NASDAQ	CRUS	Thu, Sep 19, 2002	2.58	2.69	2.50	2.50
2601	NASDAQ	CRUS	Wed, Sep 18, 2002	2.71	2.80	2.50	2.64
2600	NASDAQ	CRUS	Tue, Sep 17, 2002	2.83	2.96	2.70	2.75
2599	NASDAQ	CRUS	Mon, Sep 16, 2002	2.94	2.94	2.71	2.75
2598	NASDAQ	CRUS	Fri, Sep 13, 2002	3.09	3.09	2.87	2.92
2597	NASDAQ	CRUS	Thu, Sep 12, 2002	3.19	3.25	3.07	3.12
2596	NASDAQ	CRUS	Wed, Sep 11, 2002	3.28	3.45	3.20	3.23
2595	NASDAQ	CRUS	Tue, Sep 10, 2002	3.13	3.33	3.01	3.24
2594	NASDAQ	CRUS	Mon, Sep 9, 2002	3.55	3.55	2.94	3.04
2593	NASDAQ	CRUS	Fri, Sep 6, 2002	4.00	4.18	3.46	3.47
2592	NASDAQ	CRUS	Thu, Sep 5, 2002	4.27	4.27	3.75	3.85
2591	NASDAQ	CRUS	Wed, Sep 4, 2002	3.96	4.33	3.74	4.28
2590	NASDAQ	CRUS	Tue, Sep 3, 2002	3.93	3.95	3.64	3.72
2589	NASDAQ	CRUS	Fri, Aug 30, 2002	4.10	4.13	3.94	3.95
2588	NASDAQ	CRUS	Thu, Aug 29, 2002	4.04	4.20	3.81	4.12
2587	NASDAQ	CRUS	Wed, Aug 28, 2002	4.58	4.92	3.92	4.07
2586	NASDAQ	CRUS	Tue, Aug 27, 2002	4.69	4.76	4.35	4.62
2585	NASDAQ	CRUS	Mon, Aug 26, 2002	4.75	4.76	4.40	4.73
2584	NASDAQ	CRUS	Fri, Aug 23, 2002	4.93	4.93	4.45	4.54
2583	NASDAQ	CRUS	Thu, Aug 22, 2002	5.00	5.05	4.80	4.84
2582	NASDAQ	CRUS	Wed, Aug 21, 2002	5.06	5.20	4.70	4.97
2581	NASDAQ	CRUS	Tue, Aug 20, 2002	4.90	5.15	4.73	5.04
2580	NASDAQ	CRUS	Mon, Aug 19, 2002	4.71	5.21	4.59	5.00
2579	NASDAQ	CRUS	Fri, Aug 16, 2002	4.12	4.73	4.04	4.70
2578	NASDAQ	CRUS	Thu, Aug 15, 2002	3.96	4.29	3.90	4.11
2577	NASDAQ	CRUS	Wed, Aug 14, 2002	3.55	3.97	3.54	3.97
2576	NASDAQ	CRUS	Tue, Aug 13, 2002	3.75	3.90	3.55	3.60
2575	NASDAQ	CRUS	Mon, Aug 12, 2002	3.88	4.03	3.72	3.76
2574	NASDAQ	CRUS	Fri, Aug 9, 2002	3.70	4.13	3.55	3.91
2573	NASDAQ	CRUS	Thu, Aug 8, 2002	3.85	4.15	3.71	3.95
2572	NASDAQ	CRUS	Wed, Aug 7, 2002	4.08	4.25	3.59	3.87
2571	NASDAQ	CRUS	Tue, Aug 6, 2002	3.81	4.15	3.47	3.65
2570	NASDAQ	CRUS	Mon, Aug 5, 2002	5.00	5.00	3.44	3.44
2569	NASDAQ	CRUS	Fri, Aug 2, 2002	5.68	5.77	4.97	5.00
2568	NASDAQ	CRUS	Thu, Aug 1, 2002	5.93	6.20	5.60	5.77
2567	NASDAQ	CRUS	Wed, Jul 31, 2002	6.14	6.15	5.82	5.94
2566	NASDAQ	CRUS	Tue, Jul 30, 2002	6.10	6.42	5.91	6.19
2565	NASDAQ	CRUS	Mon, Jul 29, 2002	5.80	6.35	5.74	6.00
2564	NASDAQ	CRUS	Fri, Jul 26, 2002	5.66	5.69	5.21	5.62
2563	NASDAQ	CRUS	Thu, Jul 25, 2002	5.98	6.11	5.05	5.20
2562	NASDAQ	CRUS	Wed, Jul 24, 2002	5.94	6.55	5.60	6.14
2561	NASDAQ	CRUS	Tue, Jul 23, 2002	7.19	7.75	5.75	6.02
2560	NASDAQ	CRUS	Mon, Jul 22, 2002	7.75	7.99	7.23	7.26
2559	NASDAQ	CRUS	Fri, Jul 19, 2002	7.70	8.05	7.51	7.76
2558	NASDAQ	CRUS	Thu, Jul 18, 2002	7.90	8.25	7.70	7.74
2557	NASDAQ	CRUS	Wed, Jul 17, 2002	8.17	8.47	7.60	7.95
2556	NASDAQ	CRUS	Tue, Jul 16, 2002	7.67	8.18	7.56	7.97
2555	NASDAQ	CRUS	Mon, Jul 15, 2002	7.64	7.80	7.31	7.75
2554	NASDAQ	CRUS	Fri, Jul 12, 2002	7.99	8.22	7.52	7.65
2553	NASDAQ	CRUS	Thu, Jul 11, 2002	7.30	7.82	7.08	7.81
2552	NASDAQ	CRUS	Wed, Jul 10, 2002	7.70	7.79	7.19	7.35
2551	NASDAQ	CRUS	Tue, Jul 9, 2002	7.30	7.90	7.30	7.51
2550	NASDAQ	CRUS	Mon, Jul 8, 2002	8.10	8.25	7.69	7.81
2549	NASDAQ	CRUS	Fri, Jul 5, 2002	7.69	8.28	7.69	8.04
2548	NASDAQ	CRUS	Wed, Jul 3, 2002	7.10	7.64	6.83	7.58
2547	NASDAQ	CRUS	Tue, Jul 2, 2002	6.53	7.50	6.41	7.17
2546	NASDAQ	CRUS	Mon, Jul 1, 2002	7.41	7.41	6.54	6.57
2545	NASDAQ	CRUS	Fri, Jun 28, 2002	6.98	7.66	6.75	7.49
2544	NASDAQ	CRUS	Thu, Jun 27, 2002	6.24	6.80	6.00	6.79
2543	NASDAQ	CRUS	Wed, Jun 26, 2002	5.00	6.59	5.00	6.11
2542	NASDAQ	CRUS	Tue, Jun 25, 2002	6.70	6.90	6.35	6.54
2541	NASDAQ	CRUS	Mon, Jun 24, 2002	5.37	6.41	5.25	6.21
2540	NASDAQ	CRUS	Fri, Jun 21, 2002	6.02	6.22	5.19	5.33
2539	NASDAQ	CRUS	Thu, Jun 20, 2002	6.30	6.38	5.98	6.05
2538	NASDAQ	CRUS	Wed, Jun 19, 2002	6.63	6.63	6.08	6.13
2537	NASDAQ	CRUS	Tue, Jun 18, 2002	7.00	7.45	6.85	7.02
2536	NASDAQ	CRUS	Mon, Jun 17, 2002	7.02	7.03	6.45	6.98
2535	NASDAQ	CRUS	Fri, Jun 14, 2002	7.25	7.60	6.81	6.98
2534	NASDAQ	CRUS	Thu, Jun 13, 2002	9.20	9.38	8.75	8.94
2533	NASDAQ	CRUS	Wed, Jun 12, 2002	9.14	9.27	8.50	9.11
2532	NASDAQ	CRUS	Tue, Jun 11, 2002	9.13	9.63	8.98	9.10
2531	NASDAQ	CRUS	Mon, Jun 10, 2002	10.00	10.00	8.85	8.98
2530	NASDAQ	CRUS	Fri, Jun 7, 2002	9.18	9.94	8.55	9.67
2529	NASDAQ	CRUS	Thu, Jun 6, 2002	10.00	10.00	9.39	9.42
2528	NASDAQ	CRUS	Wed, Jun 5, 2002	10.02	10.47	9.76	10.09
2527	NASDAQ	CRUS	Tue, Jun 4, 2002	9.71	10.30	9.57	10.16
2526	NASDAQ	CRUS	Mon, Jun 3, 2002	10.49	10.49	9.34	9.69
2525	NASDAQ	CRUS	Fri, May 31, 2002	10.36	10.68	9.99	10.37
2524	NASDAQ	CRUS	Thu, May 30, 2002	10.35	10.54	9.67	10.16
2523	NASDAQ	CRUS	Wed, May 29, 2002	10.80	10.80	10.38	10.50
2522	NASDAQ	CRUS	Tue, May 28, 2002	11.60	11.66	10.82	10.82
2521	NASDAQ	CRUS	Fri, May 24, 2002	11.80	11.89	11.27	11.36
2520	NASDAQ	CRUS	Thu, May 23, 2002	12.33	12.62	11.53	12.00
2519	NASDAQ	CRUS	Wed, May 22, 2002	12.16	12.47	11.50	12.29
2518	NASDAQ	CRUS	Tue, May 21, 2002	13.08	13.20	11.97	12.00
2517	NASDAQ	CRUS	Mon, May 20, 2002	13.02	13.22	12.59	12.93
2516	NASDAQ	CRUS	Fri, May 17, 2002	13.68	13.94	13.09	13.30
2515	NASDAQ	CRUS	Thu, May 16, 2002	13.55	13.98	13.21	13.46
2514	NASDAQ	CRUS	Wed, May 15, 2002	13.39	13.99	12.93	13.54
2513	NASDAQ	CRUS	Tue, May 14, 2002	13.05	13.75	13.00	13.63
2512	NASDAQ	CRUS	Mon, May 13, 2002	11.61	12.24	11.26	12.19
2511	NASDAQ	CRUS	Fri, May 10, 2002	11.90	11.94	11.00	11.42
2510	NASDAQ	CRUS	Thu, May 9, 2002	12.40	13.08	11.66	11.76
2509	NASDAQ	CRUS	Wed, May 8, 2002	11.16	12.50	11.16	12.40
2508	NASDAQ	CRUS	Tue, May 7, 2002	11.25	11.35	9.43	10.31
2507	NASDAQ	CRUS	Mon, May 6, 2002	11.65	11.69	10.79	10.86
2506	NASDAQ	CRUS	Fri, May 3, 2002	12.13	12.27	11.52	11.79
2505	NASDAQ	CRUS	Thu, May 2, 2002	12.09	13.24	11.90	12.15
2504	NASDAQ	CRUS	Wed, May 1, 2002	12.30	12.30	10.71	11.40
2503	NASDAQ	CRUS	Tue, Apr 30, 2002	11.86	12.50	11.85	12.15
2502	NASDAQ	CRUS	Mon, Apr 29, 2002	12.01	12.46	11.91	12.12
2501	NASDAQ	CRUS	Fri, Apr 26, 2002	12.50	12.93	11.79	11.83
2500	NASDAQ	CRUS	Thu, Apr 25, 2002	12.50	13.10	11.93	12.39
2499	NASDAQ	CRUS	Wed, Apr 24, 2002	13.25	13.70	12.38	12.47
2498	NASDAQ	CRUS	Tue, Apr 23, 2002	13.71	13.90	13.01	13.05
2497	NASDAQ	CRUS	Mon, Apr 22, 2002	13.35	13.85	12.91	13.74
2496	NASDAQ	CRUS	Fri, Apr 19, 2002	14.55	14.64	13.30	13.50
2495	NASDAQ	CRUS	Thu, Apr 18, 2002	15.62	15.65	14.13	14.22
2494	NASDAQ	CRUS	Wed, Apr 17, 2002	16.00	16.30	15.66	15.66
2493	NASDAQ	CRUS	Tue, Apr 16, 2002	15.10	16.10	15.10	15.78
2492	NASDAQ	CRUS	Mon, Apr 15, 2002	14.55	14.98	14.17	14.90
2491	NASDAQ	CRUS	Fri, Apr 12, 2002	14.68	15.10	14.45	14.49
2490	NASDAQ	CRUS	Thu, Apr 11, 2002	15.44	15.54	13.90	14.45
2489	NASDAQ	CRUS	Wed, Apr 10, 2002	15.91	16.22	14.55	15.59
2488	NASDAQ	CRUS	Tue, Apr 9, 2002	17.25	17.54	15.88	15.97
2487	NASDAQ	CRUS	Mon, Apr 8, 2002	16.97	17.55	16.13	17.12
2486	NASDAQ	CRUS	Fri, Apr 5, 2002	17.31	17.83	16.72	17.05
2485	NASDAQ	CRUS	Thu, Apr 4, 2002	17.17	17.64	16.75	17.33
2484	NASDAQ	CRUS	Wed, Apr 3, 2002	18.12	18.17	16.95	17.15
2483	NASDAQ	CRUS	Tue, Apr 2, 2002	19.13	19.15	17.96	18.12
2482	NASDAQ	CRUS	Mon, Apr 1, 2002	18.50	19.47	18.30	19.40
2481	NASDAQ	CRUS	Thu, Mar 28, 2002	18.08	19.10	18.01	18.87
2480	NASDAQ	CRUS	Wed, Mar 27, 2002	18.30	18.30	17.11	17.89
2479	NASDAQ	CRUS	Tue, Mar 26, 2002	17.46	18.62	17.42	18.28
2478	NASDAQ	CRUS	Mon, Mar 25, 2002	18.20	18.29	17.30	17.40
2477	NASDAQ	CRUS	Fri, Mar 22, 2002	18.55	18.70	18.16	18.20
2476	NASDAQ	CRUS	Thu, Mar 21, 2002	18.05	18.75	17.51	18.75
2475	NASDAQ	CRUS	Wed, Mar 20, 2002	19.04	19.04	17.80	18.16
2474	NASDAQ	CRUS	Tue, Mar 19, 2002	19.42	19.55	19.14	19.18
2473	NASDAQ	CRUS	Mon, Mar 18, 2002	19.10	19.49	19.03	19.35
2472	NASDAQ	CRUS	Fri, Mar 15, 2002	19.00	19.15	18.46	19.00
2471	NASDAQ	CRUS	Thu, Mar 14, 2002	18.86	19.44	18.50	18.89
2470	NASDAQ	CRUS	Wed, Mar 13, 2002	19.00	19.30	18.57	18.86
2469	NASDAQ	CRUS	Tue, Mar 12, 2002	18.95	19.42	18.75	19.35
2468	NASDAQ	CRUS	Mon, Mar 11, 2002	19.79	19.88	18.65	19.48
2467	NASDAQ	CRUS	Fri, Mar 8, 2002	19.30	20.00	19.25	19.69
2466	NASDAQ	CRUS	Thu, Mar 7, 2002	18.70	19.40	18.64	18.91
2465	NASDAQ	CRUS	Wed, Mar 6, 2002	18.83	19.00	17.83	18.60
2464	NASDAQ	CRUS	Tue, Mar 5, 2002	18.79	19.38	18.45	18.96
2463	NASDAQ	CRUS	Mon, Mar 4, 2002	16.61	19.08	16.59	18.86
2462	NASDAQ	CRUS	Fri, Mar 1, 2002	15.61	16.70	15.58	16.40
2461	NASDAQ	CRUS	Thu, Feb 28, 2002	16.06	16.56	15.30	15.43
2460	NASDAQ	CRUS	Wed, Feb 27, 2002	16.34	16.81	15.94	15.99
2459	NASDAQ	CRUS	Tue, Feb 26, 2002	16.38	16.95	15.91	16.16
2458	NASDAQ	CRUS	Mon, Feb 25, 2002	15.05	16.40	15.00	16.21
2457	NASDAQ	CRUS	Fri, Feb 22, 2002	14.33	15.14	14.30	15.05
2456	NASDAQ	CRUS	Thu, Feb 21, 2002	16.08	16.08	13.86	14.33
2455	NASDAQ	CRUS	Wed, Feb 20, 2002	15.91	16.40	15.06	16.23
2454	NASDAQ	CRUS	Tue, Feb 19, 2002	16.90	17.06	15.64	15.77
2453	NASDAQ	CRUS	Fri, Feb 15, 2002	17.30	17.48	16.93	16.99
2452	NASDAQ	CRUS	Thu, Feb 14, 2002	17.45	17.79	17.29	17.30
2451	NASDAQ	CRUS	Wed, Feb 13, 2002	17.01	17.66	16.87	17.44
2450	NASDAQ	CRUS	Tue, Feb 12, 2002	17.14	17.35	16.53	16.81
2449	NASDAQ	CRUS	Mon, Feb 11, 2002	16.11	17.46	16.11	17.34
2448	NASDAQ	CRUS	Fri, Feb 8, 2002	16.55	17.10	15.47	16.15
2447	NASDAQ	CRUS	Thu, Feb 7, 2002	16.85	16.90	16.05	16.46
2446	NASDAQ	CRUS	Wed, Feb 6, 2002	17.16	17.37	16.22	16.80
2445	NASDAQ	CRUS	Tue, Feb 5, 2002	17.47	17.52	16.61	17.15
2444	NASDAQ	CRUS	Mon, Feb 4, 2002	18.14	18.50	17.45	17.72
2443	NASDAQ	CRUS	Fri, Feb 1, 2002	18.86	18.86	17.76	18.17
2442	NASDAQ	CRUS	Thu, Jan 31, 2002	19.58	19.59	18.74	18.88
2441	NASDAQ	CRUS	Wed, Jan 30, 2002	18.61	19.58	17.95	19.58
2440	NASDAQ	CRUS	Tue, Jan 29, 2002	19.89	19.90	18.49	18.52
2439	NASDAQ	CRUS	Mon, Jan 28, 2002	19.49	19.75	19.18	19.75
2438	NASDAQ	CRUS	Fri, Jan 25, 2002	19.23	19.73	19.00	19.35
2437	NASDAQ	CRUS	Thu, Jan 24, 2002	18.25	19.80	18.15	19.30
2436	NASDAQ	CRUS	Wed, Jan 23, 2002	16.65	18.24	16.34	17.95
2435	NASDAQ	CRUS	Tue, Jan 22, 2002	17.90	18.34	16.70	16.71
2434	NASDAQ	CRUS	Fri, Jan 18, 2002	17.93	18.09	17.25	17.57
2433	NASDAQ	CRUS	Thu, Jan 17, 2002	18.45	18.98	17.65	18.64
2432	NASDAQ	CRUS	Wed, Jan 16, 2002	17.94	18.22	17.39	17.84
2431	NASDAQ	CRUS	Tue, Jan 15, 2002	19.42	19.69	17.97	18.39
2430	NASDAQ	CRUS	Mon, Jan 14, 2002	18.77	20.06	18.49	19.35
2429	NASDAQ	CRUS	Fri, Jan 11, 2002	18.21	20.45	17.81	19.15
2428	NASDAQ	CRUS	Thu, Jan 10, 2002	15.56	18.43	15.55	18.03
2427	NASDAQ	CRUS	Wed, Jan 9, 2002	15.14	16.08	14.96	15.45
2426	NASDAQ	CRUS	Tue, Jan 8, 2002	14.40	14.70	13.91	14.40
2425	NASDAQ	CRUS	Mon, Jan 7, 2002	15.10	15.65	13.93	14.01
2424	NASDAQ	CRUS	Fri, Jan 4, 2002	15.18	15.55	14.52	15.03
2423	NASDAQ	CRUS	Thu, Jan 3, 2002	14.38	14.94	14.37	14.77
2422	NASDAQ	CRUS	Wed, Jan 2, 2002	13.33	14.33	13.31	14.32
2421	NASDAQ	CRUS	Mon, Dec 31, 2001	13.83	13.89	13.05	13.22
2420	NASDAQ	CRUS	Fri, Dec 28, 2001	13.72	14.00	13.62	13.78
2419	NASDAQ	CRUS	Thu, Dec 27, 2001	13.01	13.56	12.92	13.54
2418	NASDAQ	CRUS	Wed, Dec 26, 2001	12.65	13.48	12.64	12.77
2417	NASDAQ	CRUS	Mon, Dec 24, 2001	12.59	12.80	12.15	12.63
2416	NASDAQ	CRUS	Fri, Dec 21, 2001	12.39	12.87	12.26	12.46
2415	NASDAQ	CRUS	Thu, Dec 20, 2001	12.64	12.70	10.91	11.35
2414	NASDAQ	CRUS	Wed, Dec 19, 2001	13.04	13.74	12.76	12.76
2413	NASDAQ	CRUS	Tue, Dec 18, 2001	14.35	14.55	12.80	13.66
2412	NASDAQ	CRUS	Mon, Dec 17, 2001	14.17	14.60	13.90	14.05
2411	NASDAQ	CRUS	Fri, Dec 14, 2001	14.20	14.50	13.75	14.17
2410	NASDAQ	CRUS	Thu, Dec 13, 2001	14.70	14.87	13.94	13.95
2409	NASDAQ	CRUS	Wed, Dec 12, 2001	14.77	15.23	14.38	15.06
2408	NASDAQ	CRUS	Tue, Dec 11, 2001	14.75	15.49	14.59	14.90
2407	NASDAQ	CRUS	Mon, Dec 10, 2001	15.46	15.48	14.19	14.36
2406	NASDAQ	CRUS	Fri, Dec 7, 2001	15.57	16.25	15.10	15.50
2405	NASDAQ	CRUS	Thu, Dec 6, 2001	15.36	16.00	15.02	15.74
2404	NASDAQ	CRUS	Wed, Dec 5, 2001	15.25	15.82	15.20	15.36
2403	NASDAQ	CRUS	Tue, Dec 4, 2001	14.10	15.04	14.00	14.76
2402	NASDAQ	CRUS	Mon, Dec 3, 2001	13.25	14.07	13.21	13.85
2401	NASDAQ	CRUS	Fri, Nov 30, 2001	14.33	14.38	13.29	13.31
2400	NASDAQ	CRUS	Thu, Nov 29, 2001	13.59	14.50	13.37	14.50
2399	NASDAQ	CRUS	Wed, Nov 28, 2001	14.67	14.95	13.33	13.50
2398	NASDAQ	CRUS	Tue, Nov 27, 2001	14.06	15.55	14.03	14.95
2397	NASDAQ	CRUS	Mon, Nov 26, 2001	12.40	14.10	12.39	14.01
2396	NASDAQ	CRUS	Fri, Nov 23, 2001	12.46	12.60	11.98	12.38
2395	NASDAQ	CRUS	Wed, Nov 21, 2001	12.60	12.70	12.29	12.49
2394	NASDAQ	CRUS	Tue, Nov 20, 2001	13.52	13.60	12.74	12.76
2393	NASDAQ	CRUS	Mon, Nov 19, 2001	13.69	13.99	13.25	13.51
2392	NASDAQ	CRUS	Fri, Nov 16, 2001	13.40	13.92	13.25	13.61
2391	NASDAQ	CRUS	Thu, Nov 15, 2001	14.03	14.37	13.48	13.51
2390	NASDAQ	CRUS	Wed, Nov 14, 2001	14.35	14.60	13.86	14.15
2389	NASDAQ	CRUS	Tue, Nov 13, 2001	13.80	14.06	13.46	13.99
2388	NASDAQ	CRUS	Mon, Nov 12, 2001	13.07	13.40	12.50	13.30
2387	NASDAQ	CRUS	Fri, Nov 9, 2001	12.94	13.25	12.53	13.04
2386	NASDAQ	CRUS	Thu, Nov 8, 2001	13.50	14.20	12.97	13.04
2385	NASDAQ	CRUS	Wed, Nov 7, 2001	12.93	13.90	12.77	13.40
2384	NASDAQ	CRUS	Tue, Nov 6, 2001	12.91	13.30	12.80	13.15
2383	NASDAQ	CRUS	Mon, Nov 5, 2001	13.49	13.50	12.74	12.91
2382	NASDAQ	CRUS	Fri, Nov 2, 2001	11.98	13.18	11.98	12.92
2381	NASDAQ	CRUS	Thu, Nov 1, 2001	11.30	12.38	11.29	12.00
2380	NASDAQ	CRUS	Wed, Oct 31, 2001	11.30	11.73	11.00	11.13
2379	NASDAQ	CRUS	Tue, Oct 30, 2001	11.82	11.83	10.76	11.04
2378	NASDAQ	CRUS	Mon, Oct 29, 2001	12.61	12.96	11.82	12.09
2377	NASDAQ	CRUS	Fri, Oct 26, 2001	12.00	13.09	12.00	12.65
2376	NASDAQ	CRUS	Thu, Oct 25, 2001	9.70	12.56	9.57	12.24
2375	NASDAQ	CRUS	Wed, Oct 24, 2001	9.10	9.99	9.06	9.93
2374	NASDAQ	CRUS	Tue, Oct 23, 2001	9.28	9.53	8.94	9.04
2373	NASDAQ	CRUS	Mon, Oct 22, 2001	8.69	9.25	8.51	9.08
2372	NASDAQ	CRUS	Fri, Oct 19, 2001	8.61	8.75	8.15	8.44
2371	NASDAQ	CRUS	Thu, Oct 18, 2001	8.70	9.30	8.45	8.66
2370	NASDAQ	CRUS	Wed, Oct 17, 2001	10.26	10.32	8.63	8.70
2369	NASDAQ	CRUS	Tue, Oct 16, 2001	9.35	10.13	9.26	10.00
2368	NASDAQ	CRUS	Mon, Oct 15, 2001	9.94	9.96	9.21	9.25
2367	NASDAQ	CRUS	Fri, Oct 12, 2001	10.25	10.31	9.70	10.02
2366	NASDAQ	CRUS	Thu, Oct 11, 2001	10.17	11.29	10.06	10.35
2365	NASDAQ	CRUS	Wed, Oct 10, 2001	9.10	9.99	8.90	9.93
2364	NASDAQ	CRUS	Tue, Oct 9, 2001	9.52	9.55	8.75	9.10
2363	NASDAQ	CRUS	Mon, Oct 8, 2001	9.06	10.25	8.21	9.52
2362	NASDAQ	CRUS	Fri, Oct 5, 2001	8.83	9.48	8.28	9.42
2361	NASDAQ	CRUS	Thu, Oct 4, 2001	8.34	9.51	7.82	8.80
2360	NASDAQ	CRUS	Wed, Oct 3, 2001	7.03	8.35	6.87	8.21
2359	NASDAQ	CRUS	Tue, Oct 2, 2001	6.56	7.15	6.11	7.09
2358	NASDAQ	CRUS	Mon, Oct 1, 2001	7.36	7.44	6.70	6.71
2357	NASDAQ	CRUS	Fri, Sep 28, 2001	7.25	7.92	6.81	7.42
2356	NASDAQ	CRUS	Thu, Sep 27, 2001	7.70	7.90	6.76	7.00
2355	NASDAQ	CRUS	Wed, Sep 26, 2001	8.15	8.20	7.30	7.89
2354	NASDAQ	CRUS	Tue, Sep 25, 2001	7.34	8.20	7.15	8.01
2353	NASDAQ	CRUS	Mon, Sep 24, 2001	7.30	7.30	6.95	7.10
2352	NASDAQ	CRUS	Fri, Sep 21, 2001	6.30	6.82	6.00	6.45
2351	NASDAQ	CRUS	Thu, Sep 20, 2001	8.58	8.58	6.92	6.96
2350	NASDAQ	CRUS	Wed, Sep 19, 2001	9.61	9.64	8.08	8.66
2349	NASDAQ	CRUS	Tue, Sep 18, 2001	9.91	10.37	9.35	9.58
2348	NASDAQ	CRUS	Mon, Sep 17, 2001	10.79	10.79	9.51	10.03
2347	NASDAQ	CRUS	Mon, Sep 10, 2001	11.43	11.63	10.80	11.13
2346	NASDAQ	CRUS	Fri, Sep 7, 2001	12.02	12.19	11.25	11.46
2345	NASDAQ	CRUS	Thu, Sep 6, 2001	13.52	13.55	12.00	12.01
2344	NASDAQ	CRUS	Wed, Sep 5, 2001	13.45	13.77	12.50	13.65
2343	NASDAQ	CRUS	Tue, Sep 4, 2001	13.95	14.78	13.37	13.38
2342	NASDAQ	CRUS	Fri, Aug 31, 2001	13.88	14.85	13.33	14.14
2341	NASDAQ	CRUS	Thu, Aug 30, 2001	13.89	14.01	13.06	13.84
2340	NASDAQ	CRUS	Wed, Aug 29, 2001	14.16	14.50	13.50	14.08
2339	NASDAQ	CRUS	Tue, Aug 28, 2001	14.77	15.14	13.95	14.05
2338	NASDAQ	CRUS	Mon, Aug 27, 2001	13.56	14.45	13.47	14.40
2337	NASDAQ	CRUS	Fri, Aug 24, 2001	13.58	14.30	13.40	13.46
2336	NASDAQ	CRUS	Thu, Aug 23, 2001	13.23	13.69	13.00	13.48
2335	NASDAQ	CRUS	Wed, Aug 22, 2001	13.33	13.46	12.29	13.24
2334	NASDAQ	CRUS	Tue, Aug 21, 2001	13.36	13.80	13.08	13.08
2333	NASDAQ	CRUS	Mon, Aug 20, 2001	13.95	14.51	13.00	13.24
2332	NASDAQ	CRUS	Fri, Aug 17, 2001	14.50	14.89	13.65	14.01
2331	NASDAQ	CRUS	Thu, Aug 16, 2001	14.96	15.50	14.66	14.85
2330	NASDAQ	CRUS	Wed, Aug 15, 2001	16.11	16.15	14.65	15.30
2329	NASDAQ	CRUS	Tue, Aug 14, 2001	17.09	17.15	15.99	16.00
2328	NASDAQ	CRUS	Mon, Aug 13, 2001	17.34	18.00	16.90	16.98
2327	NASDAQ	CRUS	Fri, Aug 10, 2001	16.76	17.20	16.00	17.20
2326	NASDAQ	CRUS	Thu, Aug 9, 2001	16.69	17.10	16.00	16.83
2325	NASDAQ	CRUS	Wed, Aug 8, 2001	17.00	18.25	16.55	16.58
2324	NASDAQ	CRUS	Tue, Aug 7, 2001	17.80	17.99	17.36	17.38
2323	NASDAQ	CRUS	Mon, Aug 6, 2001	18.50	18.60	17.74	17.98
2322	NASDAQ	CRUS	Fri, Aug 3, 2001	20.20	20.57	18.00	18.86
2321	NASDAQ	CRUS	Thu, Aug 2, 2001	20.05	21.59	20.00	20.60
2320	NASDAQ	CRUS	Wed, Aug 1, 2001	18.95	20.37	18.90	19.61
2319	NASDAQ	CRUS	Tue, Jul 31, 2001	18.41	19.11	18.10	18.50
2318	NASDAQ	CRUS	Mon, Jul 30, 2001	18.21	18.70	18.16	18.39
2317	NASDAQ	CRUS	Fri, Jul 27, 2001	17.95	18.84	17.52	18.23
2316	NASDAQ	CRUS	Thu, Jul 26, 2001	16.50	18.49	16.40	17.77
2315	NASDAQ	CRUS	Wed, Jul 25, 2001	18.24	18.45	16.64	16.64
2314	NASDAQ	CRUS	Tue, Jul 24, 2001	19.35	19.81	18.00	18.39
2313	NASDAQ	CRUS	Mon, Jul 23, 2001	26.18	26.37	22.12	24.03
2312	NASDAQ	CRUS	Fri, Jul 20, 2001	25.04	26.41	24.55	26.20
2311	NASDAQ	CRUS	Thu, Jul 19, 2001	25.12	26.47	24.75	25.12
2310	NASDAQ	CRUS	Wed, Jul 18, 2001	27.31	27.38	24.12	24.44
2309	NASDAQ	CRUS	Tue, Jul 17, 2001	26.63	29.28	26.28	28.00
2308	NASDAQ	CRUS	Mon, Jul 16, 2001	26.22	27.25	26.02	27.00
2307	NASDAQ	CRUS	Fri, Jul 13, 2001	26.40	27.95	25.33	26.06
2306	NASDAQ	CRUS	Thu, Jul 12, 2001	25.40	27.35	24.52	26.92
2305	NASDAQ	CRUS	Wed, Jul 11, 2001	25.61	25.62	23.63	24.37
2304	NASDAQ	CRUS	Tue, Jul 10, 2001	25.66	25.95	25.31	25.61
2303	NASDAQ	CRUS	Mon, Jul 9, 2001	24.35	25.34	24.16	25.14
2302	NASDAQ	CRUS	Fri, Jul 6, 2001	25.90	25.90	24.11	24.25
2301	NASDAQ	CRUS	Thu, Jul 5, 2001	25.33	27.11	25.08	26.21
2300	NASDAQ	CRUS	Tue, Jul 3, 2001	26.28	26.29	25.35	25.38
2299	NASDAQ	CRUS	Mon, Jul 2, 2001	24.59	26.41	24.43	26.31
2298	NASDAQ	CRUS	Fri, Jun 29, 2001	23.58	25.74	22.00	23.03
2297	NASDAQ	CRUS	Thu, Jun 28, 2001	23.38	25.76	23.00	23.35
2296	NASDAQ	CRUS	Wed, Jun 27, 2001	19.50	23.00	19.50	22.72
2295	NASDAQ	CRUS	Tue, Jun 26, 2001	18.40	19.27	18.12	18.63
2294	NASDAQ	CRUS	Mon, Jun 25, 2001	18.76	19.05	17.85	18.78
2293	NASDAQ	CRUS	Fri, Jun 22, 2001	19.49	19.99	18.40	18.65
2292	NASDAQ	CRUS	Thu, Jun 21, 2001	18.94	19.61	18.60	19.16
2291	NASDAQ	CRUS	Wed, Jun 20, 2001	18.51	19.18	18.14	19.12
2290	NASDAQ	CRUS	Tue, Jun 19, 2001	19.10	19.60	18.61	19.02
2289	NASDAQ	CRUS	Mon, Jun 18, 2001	19.47	19.70	18.70	18.80
2288	NASDAQ	CRUS	Fri, Jun 15, 2001	19.55	19.90	19.25	19.32
2287	NASDAQ	CRUS	Thu, Jun 14, 2001	19.90	20.05	19.45	19.77
2286	NASDAQ	CRUS	Wed, Jun 13, 2001	21.17	21.34	20.00	20.14
2285	NASDAQ	CRUS	Tue, Jun 12, 2001	20.25	21.35	19.80	21.15
2284	NASDAQ	CRUS	Mon, Jun 11, 2001	21.74	21.75	20.35	20.80
2283	NASDAQ	CRUS	Fri, Jun 8, 2001	22.56	22.89	21.53	21.84
2282	NASDAQ	CRUS	Thu, Jun 7, 2001	20.97	22.55	20.85	22.50
2281	NASDAQ	CRUS	Wed, Jun 6, 2001	21.45	21.75	20.70	20.97
2280	NASDAQ	CRUS	Tue, Jun 5, 2001	20.39	21.49	20.39	21.49
2279	NASDAQ	CRUS	Mon, Jun 4, 2001	20.93	21.29	20.20	20.39
2278	NASDAQ	CRUS	Fri, Jun 1, 2001	19.85	20.99	19.84	20.82
2277	NASDAQ	CRUS	Thu, May 31, 2001	19.91	21.00	19.65	19.80
2276	NASDAQ	CRUS	Wed, May 30, 2001	21.19	21.20	19.51	19.57
2275	NASDAQ	CRUS	Tue, May 29, 2001	22.54	22.67	21.40	21.71
2274	NASDAQ	CRUS	Fri, May 25, 2001	22.85	23.75	22.75	23.16
2273	NASDAQ	CRUS	Thu, May 24, 2001	24.59	24.59	22.30	23.06
2272	NASDAQ	CRUS	Wed, May 23, 2001	25.01	25.01	23.74	24.30
2271	NASDAQ	CRUS	Tue, May 22, 2001	24.85	25.65	24.05	25.41
2270	NASDAQ	CRUS	Mon, May 21, 2001	23.71	24.95	23.30	24.89
2269	NASDAQ	CRUS	Fri, May 18, 2001	23.25	24.04	22.75	23.72
2268	NASDAQ	CRUS	Thu, May 17, 2001	22.16	23.47	21.95	23.41
2267	NASDAQ	CRUS	Wed, May 16, 2001	21.81	22.25	21.55	22.06
2266	NASDAQ	CRUS	Tue, May 15, 2001	22.15	22.53	21.06	22.21
2265	NASDAQ	CRUS	Mon, May 14, 2001	22.35	22.70	21.15	21.98
2264	NASDAQ	CRUS	Fri, May 11, 2001	23.29	24.00	22.35	22.75
2263	NASDAQ	CRUS	Thu, May 10, 2001	24.06	24.25	22.69	23.57
2262	NASDAQ	CRUS	Wed, May 9, 2001	23.25	24.20	22.80	23.49
2261	NASDAQ	CRUS	Tue, May 8, 2001	23.87	24.25	22.50	24.20
2260	NASDAQ	CRUS	Mon, May 7, 2001	22.00	24.00	21.97	22.99
2259	NASDAQ	CRUS	Fri, May 4, 2001	19.62	22.90	19.40	22.04
2258	NASDAQ	CRUS	Thu, May 3, 2001	18.35	20.68	16.75	20.32
2257	NASDAQ	CRUS	Wed, May 2, 2001	16.62	17.20	16.24	16.70
2256	NASDAQ	CRUS	Tue, May 1, 2001	16.49	17.00	15.58	16.63
2255	NASDAQ	CRUS	Mon, Apr 30, 2001	16.86	17.40	16.20	16.26
2254	NASDAQ	CRUS	Fri, Apr 27, 2001	16.35	16.75	15.75	16.69
2253	NASDAQ	CRUS	Thu, Apr 26, 2001	16.44	17.10	16.01	16.24
2252	NASDAQ	CRUS	Wed, Apr 25, 2001	15.77	16.45	15.35	16.35
2251	NASDAQ	CRUS	Tue, Apr 24, 2001	16.13	16.95	15.69	15.75
2250	NASDAQ	CRUS	Mon, Apr 23, 2001	16.96	17.09	15.45	15.70
2249	NASDAQ	CRUS	Fri, Apr 20, 2001	17.00	18.00	16.81	17.48
2248	NASDAQ	CRUS	Thu, Apr 19, 2001	17.20	17.65	16.66	17.57
2247	NASDAQ	CRUS	Wed, Apr 18, 2001	15.75	17.80	15.65	16.43
2246	NASDAQ	CRUS	Tue, Apr 17, 2001	14.29	15.18	14.06	15.00
2245	NASDAQ	CRUS	Mon, Apr 16, 2001	14.20	14.70	14.15	14.31
2244	NASDAQ	CRUS	Thu, Apr 12, 2001	13.60	15.07	13.39	14.36
2243	NASDAQ	CRUS	Wed, Apr 11, 2001	12.96	14.55	12.96	13.96
2242	NASDAQ	CRUS	Tue, Apr 10, 2001	10.63	12.10	10.60	11.80
2241	NASDAQ	CRUS	Mon, Apr 9, 2001	11.19	11.32	10.31	10.55
2240	NASDAQ	CRUS	Fri, Apr 6, 2001	11.56	11.75	10.94	11.06
2239	NASDAQ	CRUS	Thu, Apr 5, 2001	11.25	12.13	10.81	11.88
2238	NASDAQ	CRUS	Wed, Apr 4, 2001	12.25	13.00	9.25	10.44
2237	NASDAQ	CRUS	Tue, Apr 3, 2001	13.31	13.75	12.69	12.69
2236	NASDAQ	CRUS	Mon, Apr 2, 2001	14.63	15.38	13.44	13.88
2235	NASDAQ	CRUS	Fri, Mar 30, 2001	13.38	15.38	12.69	14.94
2234	NASDAQ	CRUS	Thu, Mar 29, 2001	17.13	18.06	14.94	15.56
2233	NASDAQ	CRUS	Wed, Mar 28, 2001	21.44	21.75	18.00	18.38
2232	NASDAQ	CRUS	Tue, Mar 27, 2001	22.56	24.38	21.81	22.06
2231	NASDAQ	CRUS	Mon, Mar 26, 2001	25.13	25.25	22.94	23.13
2230	NASDAQ	CRUS	Fri, Mar 23, 2001	23.41	25.06	23.31	24.44
2229	NASDAQ	CRUS	Thu, Mar 22, 2001	20.19	23.13	20.13	22.94
2228	NASDAQ	CRUS	Wed, Mar 21, 2001	22.56	22.63	19.81	20.31
2227	NASDAQ	CRUS	Tue, Mar 20, 2001	19.50	22.94	19.44	22.25
2226	NASDAQ	CRUS	Mon, Mar 19, 2001	19.81	19.81	18.63	19.50
2225	NASDAQ	CRUS	Fri, Mar 16, 2001	20.81	21.19	18.63	18.81
2224	NASDAQ	CRUS	Thu, Mar 15, 2001	21.91	22.75	21.00	21.00
2223	NASDAQ	CRUS	Wed, Mar 14, 2001	19.28	22.75	19.25	21.50
2222	NASDAQ	CRUS	Tue, Mar 13, 2001	19.56	20.94	19.50	20.56
2221	NASDAQ	CRUS	Mon, Mar 12, 2001	19.13	20.50	18.69	19.69
2220	NASDAQ	CRUS	Fri, Mar 9, 2001	20.44	20.81	19.25	19.50
2219	NASDAQ	CRUS	Thu, Mar 8, 2001	21.97	22.19	21.00	21.00
2218	NASDAQ	CRUS	Wed, Mar 7, 2001	21.38	22.69	21.25	21.94
2217	NASDAQ	CRUS	Tue, Mar 6, 2001	20.00	21.31	19.88	21.25
2216	NASDAQ	CRUS	Mon, Mar 5, 2001	18.56	20.63	18.38	19.56
2215	NASDAQ	CRUS	Fri, Mar 2, 2001	17.16	20.50	17.00	19.00
2214	NASDAQ	CRUS	Thu, Mar 1, 2001	17.75	18.38	17.06	18.19
2213	NASDAQ	CRUS	Wed, Feb 28, 2001	19.69	19.75	17.31	18.00
2212	NASDAQ	CRUS	Tue, Feb 27, 2001	21.00	21.00	19.44	19.44
2211	NASDAQ	CRUS	Mon, Feb 26, 2001	22.13	22.19	20.88	21.00
2210	NASDAQ	CRUS	Fri, Feb 23, 2001	20.88	21.94	20.63	21.69
2209	NASDAQ	CRUS	Thu, Feb 22, 2001	20.63	21.25	20.13	21.00
2208	NASDAQ	CRUS	Wed, Feb 21, 2001	21.13	22.44	20.25	20.94
2207	NASDAQ	CRUS	Tue, Feb 20, 2001	22.94	23.44	20.75	21.69
2206	NASDAQ	CRUS	Fri, Feb 16, 2001	24.25	24.69	22.69	22.88
2205	NASDAQ	CRUS	Thu, Feb 15, 2001	25.06	26.00	24.63	24.94
2204	NASDAQ	CRUS	Wed, Feb 14, 2001	22.75	25.06	21.56	24.75
2203	NASDAQ	CRUS	Tue, Feb 13, 2001	23.38	23.88	22.31	22.50
2202	NASDAQ	CRUS	Mon, Feb 12, 2001	22.81	23.31	22.38	22.75
2201	NASDAQ	CRUS	Fri, Feb 9, 2001	23.88	24.50	23.00	23.19
2200	NASDAQ	CRUS	Thu, Feb 8, 2001	23.50	24.31	23.13	23.94
2199	NASDAQ	CRUS	Wed, Feb 7, 2001	24.25	24.75	22.69	23.50
2198	NASDAQ	CRUS	Tue, Feb 6, 2001	24.97	25.75	24.75	25.00
2197	NASDAQ	CRUS	Mon, Feb 5, 2001	26.38	26.50	24.44	24.94
2196	NASDAQ	CRUS	Fri, Feb 2, 2001	28.28	28.38	26.50	26.63
2195	NASDAQ	CRUS	Thu, Feb 1, 2001	28.06	28.56	27.50	28.31
2194	NASDAQ	CRUS	Wed, Jan 31, 2001	28.69	30.31	27.88	28.25
2193	NASDAQ	CRUS	Tue, Jan 30, 2001	28.50	29.50	28.00	28.75
2192	NASDAQ	CRUS	Mon, Jan 29, 2001	27.00	28.69	26.38	28.56
2191	NASDAQ	CRUS	Fri, Jan 26, 2001	26.88	27.25	25.63	26.44
2190	NASDAQ	CRUS	Thu, Jan 25, 2001	27.88	28.31	26.31	27.44
2189	NASDAQ	CRUS	Wed, Jan 24, 2001	33.63	33.69	28.75	30.31
2188	NASDAQ	CRUS	Tue, Jan 23, 2001	31.44	33.22	31.00	33.00
2187	NASDAQ	CRUS	Mon, Jan 22, 2001	31.38	32.44	31.13	31.75
2186	NASDAQ	CRUS	Fri, Jan 19, 2001	34.94	35.81	31.00	31.31
2185	NASDAQ	CRUS	Thu, Jan 18, 2001	31.50	35.00	30.38	34.81
2184	NASDAQ	CRUS	Wed, Jan 17, 2001	28.25	32.56	28.19	30.56
2183	NASDAQ	CRUS	Tue, Jan 16, 2001	30.31	30.31	26.50	26.94
2182	NASDAQ	CRUS	Fri, Jan 12, 2001	29.94	32.48	29.25	30.13
2181	NASDAQ	CRUS	Thu, Jan 11, 2001	26.13	29.63	25.38	29.31
2180	NASDAQ	CRUS	Wed, Jan 10, 2001	23.25	26.25	23.00	26.19
2179	NASDAQ	CRUS	Tue, Jan 9, 2001	22.69	23.88	22.13	23.19
2178	NASDAQ	CRUS	Mon, Jan 8, 2001	21.25	23.13	19.88	22.81
2177	NASDAQ	CRUS	Fri, Jan 5, 2001	22.73	23.25	20.63	21.06
2176	NASDAQ	CRUS	Thu, Jan 4, 2001	23.00	24.69	21.88	22.69
2175	NASDAQ	CRUS	Wed, Jan 3, 2001	18.81	23.00	18.00	22.77
2174	NASDAQ	CRUS	Tue, Jan 2, 2001	18.63	19.13	18.19	18.69
2173	NASDAQ	CRUS	Fri, Dec 29, 2000	20.69	21.00	18.69	18.75
2172	NASDAQ	CRUS	Thu, Dec 28, 2000	20.28	21.13	19.69	20.69
2171	NASDAQ	CRUS	Wed, Dec 27, 2000	19.31	20.69	18.13	20.31
2170	NASDAQ	CRUS	Tue, Dec 26, 2000	18.94	19.50	18.19	19.00
2169	NASDAQ	CRUS	Fri, Dec 22, 2000	16.88	19.88	16.81	19.44
2168	NASDAQ	CRUS	Thu, Dec 21, 2000	17.50	17.69	15.75	16.50
2167	NASDAQ	CRUS	Wed, Dec 20, 2000	18.81	19.00	16.88	18.00
2166	NASDAQ	CRUS	Tue, Dec 19, 2000	20.38	21.88	18.25	19.25
2165	NASDAQ	CRUS	Mon, Dec 18, 2000	20.69	21.00	19.69	20.31
2164	NASDAQ	CRUS	Fri, Dec 15, 2000	21.69	21.75	19.63	20.19
2163	NASDAQ	CRUS	Thu, Dec 14, 2000	21.75	22.19	21.00	21.50
2162	NASDAQ	CRUS	Wed, Dec 13, 2000	24.19	24.50	20.25	21.81
2161	NASDAQ	CRUS	Tue, Dec 12, 2000	23.81	25.13	22.31	23.00
2160	NASDAQ	CRUS	Mon, Dec 11, 2000	19.88	24.44	19.50	24.25
2159	NASDAQ	CRUS	Fri, Dec 8, 2000	20.31	20.63	18.75	19.56
2158	NASDAQ	CRUS	Thu, Dec 7, 2000	18.75	19.38	17.31	17.94
2157	NASDAQ	CRUS	Wed, Dec 6, 2000	20.31	20.50	18.75	19.00
2156	NASDAQ	CRUS	Tue, Dec 5, 2000	18.81	20.75	18.38	19.94
2155	NASDAQ	CRUS	Mon, Dec 4, 2000	22.00	23.50	17.63	17.94
2154	NASDAQ	CRUS	Fri, Dec 1, 2000	23.63	26.25	21.88	22.50
2153	NASDAQ	CRUS	Thu, Nov 30, 2000	27.38	28.00	21.88	23.63
2152	NASDAQ	CRUS	Wed, Nov 29, 2000	33.25	33.25	28.06	31.00
2151	NASDAQ	CRUS	Tue, Nov 28, 2000	36.25	37.38	33.06	33.13
2150	NASDAQ	CRUS	Mon, Nov 27, 2000	37.41	38.31	36.44	37.00
2149	NASDAQ	CRUS	Fri, Nov 24, 2000	37.13	37.75	36.38	37.06
2148	NASDAQ	CRUS	Wed, Nov 22, 2000	37.31	37.75	34.06	36.50
2147	NASDAQ	CRUS	Tue, Nov 21, 2000	40.28	41.63	38.13	38.50
2146	NASDAQ	CRUS	Mon, Nov 20, 2000	39.88	41.00	38.38	40.31
2145	NASDAQ	CRUS	Fri, Nov 17, 2000	41.84	42.19	39.50	40.31
2144	NASDAQ	CRUS	Thu, Nov 16, 2000	41.13	42.31	40.50	41.56
2143	NASDAQ	CRUS	Wed, Nov 15, 2000	38.88	42.81	38.38	41.44
2142	NASDAQ	CRUS	Tue, Nov 14, 2000	37.00	39.38	36.94	39.00
2141	NASDAQ	CRUS	Mon, Nov 13, 2000	34.50	37.44	34.13	36.31
2140	NASDAQ	CRUS	Fri, Nov 10, 2000	37.31	37.63	35.75	36.13
2139	NASDAQ	CRUS	Thu, Nov 9, 2000	37.38	40.38	36.50	38.00
2138	NASDAQ	CRUS	Wed, Nov 8, 2000	39.50	40.75	37.69	39.13
2137	NASDAQ	CRUS	Tue, Nov 7, 2000	41.13	41.75	36.56	38.63
2136	NASDAQ	CRUS	Mon, Nov 6, 2000	40.00	43.25	38.00	42.00
2135	NASDAQ	CRUS	Fri, Nov 3, 2000	38.00	39.56	35.50	39.13
2134	NASDAQ	CRUS	Thu, Nov 2, 2000	41.50	41.50	37.38	39.06
2133	NASDAQ	CRUS	Wed, Nov 1, 2000	42.88	44.50	40.50	42.00
2132	NASDAQ	CRUS	Tue, Oct 31, 2000	44.91	45.81	42.63	43.13
2131	NASDAQ	CRUS	Mon, Oct 30, 2000	45.75	45.75	43.81	45.00
2130	NASDAQ	CRUS	Fri, Oct 27, 2000	45.56	46.25	42.56	46.00
2129	NASDAQ	CRUS	Thu, Oct 26, 2000	43.56	44.88	38.50	44.56
2128	NASDAQ	CRUS	Wed, Oct 25, 2000	42.91	44.25	41.88	43.31
2127	NASDAQ	CRUS	Tue, Oct 24, 2000	46.81	47.67	43.63	44.44
2126	NASDAQ	CRUS	Mon, Oct 23, 2000	45.25	47.63	45.13	46.56
2125	NASDAQ	CRUS	Fri, Oct 20, 2000	43.50	45.44	41.50	45.00
2124	NASDAQ	CRUS	Thu, Oct 19, 2000	41.13	44.19	41.06	43.63
2123	NASDAQ	CRUS	Wed, Oct 18, 2000	36.06	40.50	36.00	38.33
2122	NASDAQ	CRUS	Tue, Oct 17, 2000	41.75	42.88	36.38	38.75
2121	NASDAQ	CRUS	Mon, Oct 16, 2000	39.94	43.50	39.00	40.75
2120	NASDAQ	CRUS	Fri, Oct 13, 2000	35.38	39.81	34.81	39.19
2119	NASDAQ	CRUS	Thu, Oct 12, 2000	38.50	39.50	34.38	35.25
2118	NASDAQ	CRUS	Wed, Oct 11, 2000	32.75	39.38	31.50	36.13
2117	NASDAQ	CRUS	Tue, Oct 10, 2000	37.50	37.56	32.75	34.06
2116	NASDAQ	CRUS	Mon, Oct 9, 2000	37.19	38.31	34.31	37.38
2115	NASDAQ	CRUS	Fri, Oct 6, 2000	36.75	38.88	36.25	36.94
2114	NASDAQ	CRUS	Thu, Oct 5, 2000	39.00	39.88	36.81	37.06
2113	NASDAQ	CRUS	Wed, Oct 4, 2000	32.69	40.50	32.56	40.06
2112	NASDAQ	CRUS	Tue, Oct 3, 2000	40.06	40.25	30.00	32.56
2111	NASDAQ	CRUS	Mon, Oct 2, 2000	41.13	41.19	38.13	39.75
2110	NASDAQ	CRUS	Fri, Sep 29, 2000	42.72	43.75	39.75	40.31
2109	NASDAQ	CRUS	Thu, Sep 28, 2000	38.22	44.50	38.00	44.13
2108	NASDAQ	CRUS	Wed, Sep 27, 2000	38.53	40.19	37.63	38.50
2107	NASDAQ	CRUS	Tue, Sep 26, 2000	38.31	39.63	37.63	38.13
2106	NASDAQ	CRUS	Mon, Sep 25, 2000	38.81	40.00	37.25	38.25
2105	NASDAQ	CRUS	Fri, Sep 22, 2000	37.00	38.75	36.13	38.55
2104	NASDAQ	CRUS	Thu, Sep 21, 2000	40.75	40.75	38.63	39.75
2103	NASDAQ	CRUS	Wed, Sep 20, 2000	38.56	40.75	37.25	40.19
2102	NASDAQ	CRUS	Tue, Sep 19, 2000	33.94	39.81	33.63	38.13
2101	NASDAQ	CRUS	Mon, Sep 18, 2000	33.00	34.25	32.88	33.75
2100	NASDAQ	CRUS	Fri, Sep 15, 2000	32.38	32.94	31.75	32.88
2099	NASDAQ	CRUS	Thu, Sep 14, 2000	32.50	33.38	32.25	32.81
2098	NASDAQ	CRUS	Wed, Sep 13, 2000	31.25	32.69	30.38	31.75
2097	NASDAQ	CRUS	Tue, Sep 12, 2000	33.38	33.56	31.63	31.75
2096	NASDAQ	CRUS	Mon, Sep 11, 2000	34.56	34.56	32.50	33.50
2095	NASDAQ	CRUS	Fri, Sep 8, 2000	34.22	35.19	33.81	34.13
2094	NASDAQ	CRUS	Thu, Sep 7, 2000	32.75	34.31	32.63	34.00
2093	NASDAQ	CRUS	Wed, Sep 6, 2000	32.06	33.75	32.00	32.88
2092	NASDAQ	CRUS	Tue, Sep 5, 2000	31.88	32.63	31.00	32.13
2091	NASDAQ	CRUS	Fri, Sep 1, 2000	30.75	31.75	30.06	31.31
2090	NASDAQ	CRUS	Thu, Aug 31, 2000	28.88	30.50	28.81	30.25
2089	NASDAQ	CRUS	Wed, Aug 30, 2000	28.38	28.88	28.19	28.69
2088	NASDAQ	CRUS	Tue, Aug 29, 2000	28.31	28.44	28.13	28.38
2087	NASDAQ	CRUS	Mon, Aug 28, 2000	27.94	28.38	27.63	28.38
2086	NASDAQ	CRUS	Fri, Aug 25, 2000	28.06	28.38	27.44	28.00
2085	NASDAQ	CRUS	Thu, Aug 24, 2000	27.88	28.13	27.19	28.06
2084	NASDAQ	CRUS	Wed, Aug 23, 2000	28.44	28.44	26.50	28.00
2083	NASDAQ	CRUS	Tue, Aug 22, 2000	29.47	29.56	28.56	28.56
2082	NASDAQ	CRUS	Mon, Aug 21, 2000	29.13	29.44	28.63	28.88
2081	NASDAQ	CRUS	Fri, Aug 18, 2000	28.00	29.13	27.94	28.69
2080	NASDAQ	CRUS	Thu, Aug 17, 2000	27.47	28.00	27.25	27.94
2079	NASDAQ	CRUS	Wed, Aug 16, 2000	26.63	27.38	25.94	27.00
2078	NASDAQ	CRUS	Tue, Aug 15, 2000	26.25	27.38	25.44	25.69
2077	NASDAQ	CRUS	Mon, Aug 14, 2000	28.19	28.25	25.38	26.06
2076	NASDAQ	CRUS	Fri, Aug 11, 2000	24.00	28.25	24.00	27.44
2075	NASDAQ	CRUS	Thu, Aug 10, 2000	23.13	24.73	23.13	23.94
2074	NASDAQ	CRUS	Wed, Aug 9, 2000	22.25	23.81	22.13	23.25
2073	NASDAQ	CRUS	Tue, Aug 8, 2000	22.69	22.88	21.50	22.13
2072	NASDAQ	CRUS	Mon, Aug 7, 2000	20.94	22.94	20.63	22.50
2071	NASDAQ	CRUS	Fri, Aug 4, 2000	20.50	21.13	20.38	20.50
2070	NASDAQ	CRUS	Thu, Aug 3, 2000	19.19	21.19	19.19	20.38
2069	NASDAQ	CRUS	Wed, Aug 2, 2000	19.63	22.00	19.38	21.44
2068	NASDAQ	CRUS	Tue, Aug 1, 2000	19.31	19.94	18.50	19.75
2067	NASDAQ	CRUS	Mon, Jul 31, 2000	19.13	19.88	19.06	19.38
2066	NASDAQ	CRUS	Fri, Jul 28, 2000	18.06	19.25	17.50	19.19
2065	NASDAQ	CRUS	Thu, Jul 27, 2000	17.88	17.94	16.75	17.75
2064	NASDAQ	CRUS	Wed, Jul 26, 2000	19.41	19.44	17.75	17.88
2063	NASDAQ	CRUS	Tue, Jul 25, 2000	19.31	19.69	19.19	19.25
2062	NASDAQ	CRUS	Mon, Jul 24, 2000	18.94	20.06	18.69	19.06
2061	NASDAQ	CRUS	Fri, Jul 21, 2000	20.00	20.00	18.69	18.94
2060	NASDAQ	CRUS	Thu, Jul 20, 2000	19.50	20.63	19.31	20.00
2059	NASDAQ	CRUS	Wed, Jul 19, 2000	18.84	18.84	18.00	18.50
2058	NASDAQ	CRUS	Tue, Jul 18, 2000	19.63	19.88	18.75	18.88
2057	NASDAQ	CRUS	Mon, Jul 17, 2000	19.44	20.44	19.25	19.94
2056	NASDAQ	CRUS	Fri, Jul 14, 2000	18.72	19.75	18.25	19.75
2055	NASDAQ	CRUS	Thu, Jul 13, 2000	18.34	19.13	18.25	18.38
2054	NASDAQ	CRUS	Wed, Jul 12, 2000	17.69	18.50	17.59	18.50
2053	NASDAQ	CRUS	Tue, Jul 11, 2000	16.50	17.63	16.38	17.22
2052	NASDAQ	CRUS	Mon, Jul 10, 2000	16.63	16.63	16.00	16.56
2051	NASDAQ	CRUS	Fri, Jul 7, 2000	14.97	16.69	14.97	16.44
2050	NASDAQ	CRUS	Thu, Jul 6, 2000	15.00	15.25	14.38	14.75
2049	NASDAQ	CRUS	Wed, Jul 5, 2000	15.63	15.75	14.50	14.56
2048	NASDAQ	CRUS	Mon, Jul 3, 2000	16.06	16.06	15.63	15.94
2047	NASDAQ	CRUS	Fri, Jun 30, 2000	16.25	16.25	15.56	16.00
2046	NASDAQ	CRUS	Thu, Jun 29, 2000	16.75	17.00	15.69	15.88
2045	NASDAQ	CRUS	Wed, Jun 28, 2000	16.19	17.38	16.13	16.94
2044	NASDAQ	CRUS	Tue, Jun 27, 2000	17.75	17.81	15.88	16.19
2043	NASDAQ	CRUS	Mon, Jun 26, 2000	18.25	18.25	17.19	17.63
2042	NASDAQ	CRUS	Fri, Jun 23, 2000	18.50	18.50	17.56	18.25
2041	NASDAQ	CRUS	Thu, Jun 22, 2000	19.00	19.00	18.00	18.25
2040	NASDAQ	CRUS	Wed, Jun 21, 2000	18.63	18.94	18.38	18.44
2039	NASDAQ	CRUS	Tue, Jun 20, 2000	17.94	19.00	17.88	18.81
2038	NASDAQ	CRUS	Mon, Jun 19, 2000	17.50	18.25	17.06	18.25
2037	NASDAQ	CRUS	Fri, Jun 16, 2000	17.25	17.88	17.19	17.44
2036	NASDAQ	CRUS	Thu, Jun 15, 2000	18.00	18.00	17.00	17.69
2035	NASDAQ	CRUS	Wed, Jun 14, 2000	18.75	20.31	17.88	17.94
2034	NASDAQ	CRUS	Tue, Jun 13, 2000	18.94	19.00	18.38	18.75
2033	NASDAQ	CRUS	Mon, Jun 12, 2000	19.50	19.50	18.69	19.00
2032	NASDAQ	CRUS	Fri, Jun 9, 2000	19.56	20.00	19.19	19.50
2031	NASDAQ	CRUS	Thu, Jun 8, 2000	18.44	19.50	18.38	19.38
2030	NASDAQ	CRUS	Wed, Jun 7, 2000	18.63	18.75	18.06	18.25
2029	NASDAQ	CRUS	Tue, Jun 6, 2000	19.44	19.44	18.50	18.50
2028	NASDAQ	CRUS	Mon, Jun 5, 2000	19.56	19.75	18.75	19.19
2027	NASDAQ	CRUS	Fri, Jun 2, 2000	18.88	20.00	18.88	19.63
2026	NASDAQ	CRUS	Thu, Jun 1, 2000	17.75	18.44	17.63	18.44
2025	NASDAQ	CRUS	Wed, May 31, 2000	16.75	17.50	16.69	17.38
2024	NASDAQ	CRUS	Tue, May 30, 2000	16.25	16.53	15.75	16.50
2023	NASDAQ	CRUS	Fri, May 26, 2000	16.19	16.38	15.00	16.00
2022	NASDAQ	CRUS	Thu, May 25, 2000	15.63	16.44	15.50	16.13
2021	NASDAQ	CRUS	Wed, May 24, 2000	15.38	15.75	14.81	15.75
2020	NASDAQ	CRUS	Tue, May 23, 2000	15.75	15.88	15.44	15.53
2019	NASDAQ	CRUS	Mon, May 22, 2000	16.38	16.75	15.25	15.88
2018	NASDAQ	CRUS	Fri, May 19, 2000	16.41	16.75	16.25	16.56
2017	NASDAQ	CRUS	Thu, May 18, 2000	16.88	17.19	16.50	16.88
2016	NASDAQ	CRUS	Wed, May 17, 2000	16.88	17.13	16.38	16.56
2015	NASDAQ	CRUS	Tue, May 16, 2000	16.25	17.31	16.13	17.06
2014	NASDAQ	CRUS	Mon, May 15, 2000	15.75	16.75	15.16	16.50
2013	NASDAQ	CRUS	Fri, May 12, 2000	15.38	16.88	15.38	15.88
2012	NASDAQ	CRUS	Thu, May 11, 2000	15.75	16.00	15.25	15.75
2011	NASDAQ	CRUS	Wed, May 10, 2000	15.75	15.75	14.63	15.50
2010	NASDAQ	CRUS	Tue, May 9, 2000	16.50	16.63	15.50	15.69
2009	NASDAQ	CRUS	Mon, May 8, 2000	16.75	16.75	16.00	16.25
2008	NASDAQ	CRUS	Fri, May 5, 2000	16.53	16.88	16.38	16.63
2007	NASDAQ	CRUS	Thu, May 4, 2000	16.25	16.75	16.00	16.50
2006	NASDAQ	CRUS	Wed, May 3, 2000	16.50	16.88	15.81	16.06
2005	NASDAQ	CRUS	Tue, May 2, 2000	17.13	17.25	16.56	16.88
2004	NASDAQ	CRUS	Mon, May 1, 2000	16.75	17.50	16.25	17.38
2003	NASDAQ	CRUS	Fri, Apr 28, 2000	16.00	17.00	16.00	16.38
2002	NASDAQ	CRUS	Thu, Apr 27, 2000	15.44	16.31	15.00	16.00
2001	NASDAQ	CRUS	Wed, Apr 26, 2000	16.06	16.66	15.50	16.00
2000	NASDAQ	CRUS	Tue, Apr 25, 2000	15.25	16.00	14.88	16.00
1999	NASDAQ	CRUS	Mon, Apr 24, 2000	15.25	15.75	14.56	14.94
1998	NASDAQ	CRUS	Thu, Apr 20, 2000	15.84	15.88	15.13	15.38
1997	NASDAQ	CRUS	Wed, Apr 19, 2000	16.88	17.13	15.50	15.63
1996	NASDAQ	CRUS	Tue, Apr 18, 2000	14.72	17.06	14.69	17.06
1995	NASDAQ	CRUS	Mon, Apr 17, 2000	12.63	14.56	12.25	14.56
1994	NASDAQ	CRUS	Fri, Apr 14, 2000	15.25	15.25	12.89	13.19
1993	NASDAQ	CRUS	Thu, Apr 13, 2000	16.25	16.50	15.00	15.25
1992	NASDAQ	CRUS	Wed, Apr 12, 2000	16.75	16.94	16.00	16.00
1991	NASDAQ	CRUS	Tue, Apr 11, 2000	16.50	17.13	16.25	17.00
1990	NASDAQ	CRUS	Mon, Apr 10, 2000	17.66	18.00	16.69	16.75
1989	NASDAQ	CRUS	Fri, Apr 7, 2000	17.63	17.81	16.56	17.56
1988	NASDAQ	CRUS	Thu, Apr 6, 2000	17.81	18.19	16.75	17.25
1987	NASDAQ	CRUS	Wed, Apr 5, 2000	16.38	18.00	16.00	17.56
1986	NASDAQ	CRUS	Tue, Apr 4, 2000	16.81	16.88	14.75	16.50
1985	NASDAQ	CRUS	Mon, Apr 3, 2000	18.44	18.50	16.63	16.69
1984	NASDAQ	CRUS	Fri, Mar 31, 2000	17.84	18.38	17.19	18.25
1983	NASDAQ	CRUS	Thu, Mar 30, 2000	18.38	18.88	17.00	17.94
1982	NASDAQ	CRUS	Wed, Mar 29, 2000	19.06	19.63	18.50	18.58
1981	NASDAQ	CRUS	Tue, Mar 28, 2000	19.63	19.81	18.88	19.44
1980	NASDAQ	CRUS	Mon, Mar 27, 2000	21.00	21.00	19.75	19.81
1979	NASDAQ	CRUS	Fri, Mar 24, 2000	20.44	21.00	20.19	20.88
1978	NASDAQ	CRUS	Thu, Mar 23, 2000	18.63	20.34	18.19	20.13
1977	NASDAQ	CRUS	Wed, Mar 22, 2000	18.19	19.00	18.06	18.88
1976	NASDAQ	CRUS	Tue, Mar 21, 2000	18.38	18.50	17.56	18.19
1975	NASDAQ	CRUS	Mon, Mar 20, 2000	20.06	20.06	18.25	18.50
1974	NASDAQ	CRUS	Fri, Mar 17, 2000	19.50	20.31	19.00	19.88
1973	NASDAQ	CRUS	Thu, Mar 16, 2000	20.00	20.38	18.88	20.00
1972	NASDAQ	CRUS	Wed, Mar 15, 2000	20.25	20.31	19.00	19.50
1971	NASDAQ	CRUS	Tue, Mar 14, 2000	21.31	22.50	20.25	20.25
1970	NASDAQ	CRUS	Mon, Mar 13, 2000	21.31	21.63	20.50	21.25
1969	NASDAQ	CRUS	Fri, Mar 10, 2000	22.38	23.25	21.75	21.88
1968	NASDAQ	CRUS	Thu, Mar 9, 2000	22.06	22.88	21.44	22.44
1967	NASDAQ	CRUS	Wed, Mar 8, 2000	22.50	22.50	21.00	22.06
1966	NASDAQ	CRUS	Tue, Mar 7, 2000	23.00	23.94	22.00	22.00
1965	NASDAQ	CRUS	Mon, Mar 6, 2000	22.50	24.00	22.38	23.13
1964	NASDAQ	CRUS	Fri, Mar 3, 2000	22.44	22.88	22.25	22.56
1963	NASDAQ	CRUS	Thu, Mar 2, 2000	22.13	22.88	21.13	22.19
1962	NASDAQ	CRUS	Wed, Mar 1, 2000	21.00	21.50	19.56	21.00
1961	NASDAQ	CRUS	Tue, Feb 29, 2000	19.50	21.13	19.31	20.81
1960	NASDAQ	CRUS	Mon, Feb 28, 2000	19.38	19.75	18.44	19.38
1959	NASDAQ	CRUS	Fri, Feb 25, 2000	21.00	21.00	19.50	19.88
1958	NASDAQ	CRUS	Thu, Feb 24, 2000	21.44	21.50	20.13	21.00
1957	NASDAQ	CRUS	Wed, Feb 23, 2000	21.06	22.44	21.00	21.31
1956	NASDAQ	CRUS	Tue, Feb 22, 2000	20.44	21.06	20.19	20.94
1955	NASDAQ	CRUS	Fri, Feb 18, 2000	20.88	21.00	20.00	20.31
1954	NASDAQ	CRUS	Thu, Feb 17, 2000	19.13	22.44	18.75	20.75
1953	NASDAQ	CRUS	Wed, Feb 16, 2000	17.88	19.69	17.69	18.69
1952	NASDAQ	CRUS	Tue, Feb 15, 2000	17.38	18.13	16.50	17.69
1951	NASDAQ	CRUS	Mon, Feb 14, 2000	17.75	17.75	17.13	17.44
1950	NASDAQ	CRUS	Fri, Feb 11, 2000	17.50	18.00	16.38	17.50
1949	NASDAQ	CRUS	Thu, Feb 10, 2000	15.63	17.75	15.13	17.38
1948	NASDAQ	CRUS	Wed, Feb 9, 2000	15.94	15.94	15.00	15.31
1947	NASDAQ	CRUS	Tue, Feb 8, 2000	15.00	15.88	14.94	15.69
1946	NASDAQ	CRUS	Mon, Feb 7, 2000	15.25	15.44	14.88	14.94
1945	NASDAQ	CRUS	Fri, Feb 4, 2000	14.81	15.44	14.75	15.06
1944	NASDAQ	CRUS	Thu, Feb 3, 2000	14.25	16.00	14.00	15.06
1943	NASDAQ	CRUS	Wed, Feb 2, 2000	13.75	14.69	13.75	14.63
1942	NASDAQ	CRUS	Tue, Feb 1, 2000	13.63	14.00	13.50	13.63
1941	NASDAQ	CRUS	Mon, Jan 31, 2000	13.75	14.00	13.06	13.69
1940	NASDAQ	CRUS	Fri, Jan 28, 2000	14.13	14.56	13.75	13.78
1939	NASDAQ	CRUS	Thu, Jan 27, 2000	13.88	14.25	13.81	14.19
1938	NASDAQ	CRUS	Wed, Jan 26, 2000	14.06	14.63	13.75	13.81
1937	NASDAQ	CRUS	Tue, Jan 25, 2000	13.94	14.25	13.63	14.06
1936	NASDAQ	CRUS	Mon, Jan 24, 2000	13.94	14.25	13.75	13.88
1935	NASDAQ	CRUS	Fri, Jan 21, 2000	14.31	14.63	12.88	13.69
1934	NASDAQ	CRUS	Thu, Jan 20, 2000	15.00	15.25	14.00	14.31
1933	NASDAQ	CRUS	Wed, Jan 19, 2000	14.03	15.25	13.88	14.75
1932	NASDAQ	CRUS	Tue, Jan 18, 2000	13.75	14.50	13.56	14.00
1931	NASDAQ	CRUS	Fri, Jan 14, 2000	12.66	15.25	12.63	13.81
1930	NASDAQ	CRUS	Thu, Jan 13, 2000	12.47	12.88	12.44	12.56
1929	NASDAQ	CRUS	Wed, Jan 12, 2000	11.81	12.31	11.63	12.19
1928	NASDAQ	CRUS	Tue, Jan 11, 2000	11.75	12.25	11.69	11.69
1927	NASDAQ	CRUS	Mon, Jan 10, 2000	12.31	12.75	11.94	12.00
1926	NASDAQ	CRUS	Fri, Jan 7, 2000	12.25	12.50	11.88	12.06
1925	NASDAQ	CRUS	Thu, Jan 6, 2000	12.50	13.06	12.38	12.56
1924	NASDAQ	CRUS	Wed, Jan 5, 2000	12.53	12.75	11.94	12.38
1923	NASDAQ	CRUS	Tue, Jan 4, 2000	13.31	13.44	12.50	12.56
1922	NASDAQ	CRUS	Mon, Jan 3, 2000	13.31	13.56	13.25	13.41
1921	NASDAQ	CRUS	Fri, Dec 31, 1999	12.69	13.38	12.63	13.31
1920	NASDAQ	CRUS	Thu, Dec 30, 1999	13.06	13.31	12.75	12.75
1919	NASDAQ	CRUS	Wed, Dec 29, 1999	13.06	13.50	12.88	13.00
1918	NASDAQ	CRUS	Tue, Dec 28, 1999	13.38	13.50	12.94	13.13
1917	NASDAQ	CRUS	Mon, Dec 27, 1999	13.94	14.00	13.25	13.50
1916	NASDAQ	CRUS	Thu, Dec 23, 1999	14.00	14.75	13.44	14.06
1915	NASDAQ	CRUS	Wed, Dec 22, 1999	12.88	13.94	12.75	13.75
1914	NASDAQ	CRUS	Tue, Dec 21, 1999	12.28	12.63	12.19	12.56
1913	NASDAQ	CRUS	Mon, Dec 20, 1999	12.63	12.63	11.81	12.38
1912	NASDAQ	CRUS	Fri, Dec 17, 1999	12.81	12.81	12.31	12.50
1911	NASDAQ	CRUS	Thu, Dec 16, 1999	12.06	12.75	12.06	12.63
1910	NASDAQ	CRUS	Wed, Dec 15, 1999	12.31	12.31	12.06	12.13
1909	NASDAQ	CRUS	Tue, Dec 14, 1999	13.00	13.38	12.38	12.38
1908	NASDAQ	CRUS	Mon, Dec 13, 1999	12.88	13.00	12.63	12.88
1907	NASDAQ	CRUS	Fri, Dec 10, 1999	14.06	14.13	13.00	13.06
1906	NASDAQ	CRUS	Thu, Dec 9, 1999	14.25	14.78	13.63	14.00
1905	NASDAQ	CRUS	Wed, Dec 8, 1999	14.38	14.50	14.06	14.19
1904	NASDAQ	CRUS	Tue, Dec 7, 1999	15.31	15.50	14.38	14.69
1903	NASDAQ	CRUS	Mon, Dec 6, 1999	14.94	15.63	14.88	15.31
1902	NASDAQ	CRUS	Fri, Dec 3, 1999	14.88	15.19	14.88	14.94
1901	NASDAQ	CRUS	Thu, Dec 2, 1999	13.63	14.94	13.63	14.88
1900	NASDAQ	CRUS	Wed, Dec 1, 1999	13.75	14.00	13.63	13.88
1899	NASDAQ	CRUS	Tue, Nov 30, 1999	13.81	14.13	13.50	13.88
1898	NASDAQ	CRUS	Mon, Nov 29, 1999	14.00	14.19	13.13	13.81
1897	NASDAQ	CRUS	Fri, Nov 26, 1999	13.94	14.19	13.69	13.88
1896	NASDAQ	CRUS	Wed, Nov 24, 1999	14.13	14.44	13.88	13.94
1895	NASDAQ	CRUS	Tue, Nov 23, 1999	13.75	13.94	13.44	13.94
1894	NASDAQ	CRUS	Mon, Nov 22, 1999	14.25	14.75	13.63	14.00
1893	NASDAQ	CRUS	Fri, Nov 19, 1999	15.06	15.19	14.25	14.38
1892	NASDAQ	CRUS	Thu, Nov 18, 1999	15.44	16.50	15.06	15.13
1891	NASDAQ	CRUS	Wed, Nov 17, 1999	14.31	15.50	13.88	15.44
1890	NASDAQ	CRUS	Tue, Nov 16, 1999	13.88	14.69	13.88	14.25
1889	NASDAQ	CRUS	Mon, Nov 15, 1999	13.88	14.00	13.50	13.81
1888	NASDAQ	CRUS	Fri, Nov 12, 1999	14.19	14.50	13.50	13.94
1887	NASDAQ	CRUS	Thu, Nov 11, 1999	13.25	14.69	13.25	14.00
1886	NASDAQ	CRUS	Wed, Nov 10, 1999	11.00	13.44	11.00	13.19
1885	NASDAQ	CRUS	Tue, Nov 9, 1999	11.56	11.56	11.13	11.13
1884	NASDAQ	CRUS	Mon, Nov 8, 1999	11.25	11.63	11.13	11.63
1883	NASDAQ	CRUS	Fri, Nov 5, 1999	11.06	11.75	10.25	11.50
1882	NASDAQ	CRUS	Thu, Nov 4, 1999	11.00	11.13	10.75	11.06
1881	NASDAQ	CRUS	Wed, Nov 3, 1999	10.66	11.25	10.56	11.06
1880	NASDAQ	CRUS	Tue, Nov 2, 1999	10.38	10.88	10.31	10.63
1879	NASDAQ	CRUS	Mon, Nov 1, 1999	9.91	10.50	9.88	10.44
1878	NASDAQ	CRUS	Fri, Oct 29, 1999	10.31	10.50	9.94	9.94
1877	NASDAQ	CRUS	Thu, Oct 28, 1999	10.50	10.75	10.13	10.19
1876	NASDAQ	CRUS	Wed, Oct 27, 1999	10.19	10.38	10.00	10.38
1875	NASDAQ	CRUS	Tue, Oct 26, 1999	10.25	10.38	9.75	10.25
1874	NASDAQ	CRUS	Mon, Oct 25, 1999	10.50	10.56	9.88	10.25
1873	NASDAQ	CRUS	Fri, Oct 22, 1999	10.81	11.06	10.38	10.50
1872	NASDAQ	CRUS	Thu, Oct 21, 1999	9.63	10.81	9.50	10.50
1871	NASDAQ	CRUS	Wed, Oct 20, 1999	9.56	9.94	9.44	9.94
1870	NASDAQ	CRUS	Tue, Oct 19, 1999	9.75	9.88	9.50	9.63
1869	NASDAQ	CRUS	Mon, Oct 18, 1999	9.75	9.91	9.56	9.56
1868	NASDAQ	CRUS	Fri, Oct 15, 1999	9.53	10.00	9.38	9.75
1867	NASDAQ	CRUS	Thu, Oct 14, 1999	9.59	9.98	9.38	9.98
1866	NASDAQ	CRUS	Wed, Oct 13, 1999	9.38	9.63	9.38	9.56
1865	NASDAQ	CRUS	Tue, Oct 12, 1999	9.75	10.00	9.44	9.44
1864	NASDAQ	CRUS	Mon, Oct 11, 1999	9.56	9.69	9.38	9.69
1863	NASDAQ	CRUS	Fri, Oct 8, 1999	9.75	9.75	9.31	9.63
1862	NASDAQ	CRUS	Thu, Oct 7, 1999	10.19	10.38	9.38	9.66
1861	NASDAQ	CRUS	Wed, Oct 6, 1999	10.00	10.38	9.88	10.19
1860	NASDAQ	CRUS	Tue, Oct 5, 1999	10.81	10.88	9.75	9.88
1859	NASDAQ	CRUS	Mon, Oct 4, 1999	10.94	10.94	10.63	10.81
1858	NASDAQ	CRUS	Fri, Oct 1, 1999	10.94	11.13	10.63	10.75
1857	NASDAQ	CRUS	Thu, Sep 30, 1999	10.88	11.00	10.75	11.00
1856	NASDAQ	CRUS	Wed, Sep 29, 1999	11.00	11.38	10.50	10.88
1855	NASDAQ	CRUS	Tue, Sep 28, 1999	11.56	11.56	11.00	11.00
1854	NASDAQ	CRUS	Mon, Sep 27, 1999	11.00	12.00	10.75	11.44
1853	NASDAQ	CRUS	Fri, Sep 24, 1999	10.38	10.50	9.88	10.13
1852	NASDAQ	CRUS	Thu, Sep 23, 1999	11.13	11.13	10.44	10.50
1851	NASDAQ	CRUS	Wed, Sep 22, 1999	10.88	11.13	10.44	11.13
1850	NASDAQ	CRUS	Tue, Sep 21, 1999	11.50	11.50	10.94	11.00
1849	NASDAQ	CRUS	Mon, Sep 20, 1999	12.00	12.25	11.50	11.69
1848	NASDAQ	CRUS	Fri, Sep 17, 1999	11.66	12.19	11.63	11.75
1847	NASDAQ	CRUS	Thu, Sep 16, 1999	11.25	11.75	11.25	11.63
1846	NASDAQ	CRUS	Wed, Sep 15, 1999	11.63	11.75	11.00	11.50
1845	NASDAQ	CRUS	Tue, Sep 14, 1999	11.09	11.75	10.75	11.69
1844	NASDAQ	CRUS	Mon, Sep 13, 1999	11.50	11.69	10.88	11.25
1843	NASDAQ	CRUS	Fri, Sep 10, 1999	11.81	12.00	11.00	11.63
1842	NASDAQ	CRUS	Thu, Sep 9, 1999	11.88	11.88	11.31	11.69
1841	NASDAQ	CRUS	Wed, Sep 8, 1999	11.75	12.44	11.56	11.81
1840	NASDAQ	CRUS	Tue, Sep 7, 1999	11.44	12.13	11.38	11.81
1839	NASDAQ	CRUS	Fri, Sep 3, 1999	11.06	11.50	11.00	11.50
1838	NASDAQ	CRUS	Thu, Sep 2, 1999	10.50	11.25	10.25	11.00
1837	NASDAQ	CRUS	Wed, Sep 1, 1999	11.28	11.44	10.56	10.69
1836	NASDAQ	CRUS	Tue, Aug 31, 1999	10.75	11.69	10.69	11.19
1835	NASDAQ	CRUS	Mon, Aug 30, 1999	10.06	10.69	9.63	10.63
1834	NASDAQ	CRUS	Fri, Aug 27, 1999	9.88	10.25	9.63	10.06
1833	NASDAQ	CRUS	Thu, Aug 26, 1999	9.81	10.38	9.75	9.81
1832	NASDAQ	CRUS	Wed, Aug 25, 1999	9.97	10.13	9.56	9.69
1831	NASDAQ	CRUS	Tue, Aug 24, 1999	9.88	10.50	9.63	9.97
1830	NASDAQ	CRUS	Mon, Aug 23, 1999	9.38	10.19	9.38	10.00
1829	NASDAQ	CRUS	Fri, Aug 20, 1999	9.06	9.50	9.00	9.38
1828	NASDAQ	CRUS	Thu, Aug 19, 1999	8.75	9.25	8.38	9.00
1827	NASDAQ	CRUS	Wed, Aug 18, 1999	8.41	8.88	8.25	8.75
1826	NASDAQ	CRUS	Tue, Aug 17, 1999	8.50	8.63	8.25	8.38
1825	NASDAQ	CRUS	Mon, Aug 16, 1999	8.88	8.88	8.38	8.44
1824	NASDAQ	CRUS	Fri, Aug 13, 1999	9.38	9.38	8.88	8.88
1823	NASDAQ	CRUS	Thu, Aug 12, 1999	8.38	9.06	8.38	9.06
1822	NASDAQ	CRUS	Wed, Aug 11, 1999	8.25	8.38	8.13	8.38
1821	NASDAQ	CRUS	Tue, Aug 10, 1999	8.63	8.63	8.00	8.25
1820	NASDAQ	CRUS	Mon, Aug 9, 1999	9.00	9.00	8.63	8.69
1819	NASDAQ	CRUS	Fri, Aug 6, 1999	8.72	8.97	8.56	8.88
1818	NASDAQ	CRUS	Thu, Aug 5, 1999	8.94	9.00	8.50	8.75
1817	NASDAQ	CRUS	Wed, Aug 4, 1999	8.94	9.13	8.78	9.00
1816	NASDAQ	CRUS	Tue, Aug 3, 1999	9.08	9.13	8.50	8.81
1815	NASDAQ	CRUS	Mon, Aug 2, 1999	9.31	9.38	9.00	9.06
1814	NASDAQ	CRUS	Fri, Jul 30, 1999	9.00	9.50	9.00	9.31
1813	NASDAQ	CRUS	Thu, Jul 29, 1999	8.78	9.64	8.50	9.00
1812	NASDAQ	CRUS	Wed, Jul 28, 1999	8.00	8.81	7.69	8.81
1811	NASDAQ	CRUS	Tue, Jul 27, 1999	7.75	8.13	7.50	7.81
1810	NASDAQ	CRUS	Mon, Jul 26, 1999	8.00	8.06	7.63	7.75
1809	NASDAQ	CRUS	Fri, Jul 23, 1999	8.63	8.75	7.69	8.00
1808	NASDAQ	CRUS	Thu, Jul 22, 1999	8.94	9.00	8.19	8.72
1807	NASDAQ	CRUS	Wed, Jul 21, 1999	8.50	9.06	8.38	8.81
1806	NASDAQ	CRUS	Tue, Jul 20, 1999	9.13	9.19	8.50	8.63
1805	NASDAQ	CRUS	Mon, Jul 19, 1999	9.38	9.50	9.08	9.19
1804	NASDAQ	CRUS	Fri, Jul 16, 1999	9.13	9.41	9.00	9.38
1803	NASDAQ	CRUS	Thu, Jul 15, 1999	9.50	9.81	9.13	9.25
1802	NASDAQ	CRUS	Wed, Jul 14, 1999	8.78	9.75	8.69	9.38
1801	NASDAQ	CRUS	Tue, Jul 13, 1999	8.50	8.81	8.50	8.75
1800	NASDAQ	CRUS	Mon, Jul 12, 1999	8.81	8.88	8.50	8.69
1799	NASDAQ	CRUS	Fri, Jul 9, 1999	8.56	8.94	8.56	8.84
1798	NASDAQ	CRUS	Thu, Jul 8, 1999	8.63	8.69	8.50	8.63
1797	NASDAQ	CRUS	Wed, Jul 7, 1999	8.72	8.81	8.63	8.63
1796	NASDAQ	CRUS	Tue, Jul 6, 1999	8.75	9.00	8.56	8.75
1795	NASDAQ	CRUS	Fri, Jul 2, 1999	8.50	8.88	8.50	8.75
1794	NASDAQ	CRUS	Thu, Jul 1, 1999	8.81	8.88	8.44	8.56
1793	NASDAQ	CRUS	Wed, Jun 30, 1999	8.84	9.00	8.81	8.88
1792	NASDAQ	CRUS	Tue, Jun 29, 1999	8.72	8.88	8.56	8.81
1791	NASDAQ	CRUS	Mon, Jun 28, 1999	8.66	8.88	8.38	8.59
1790	NASDAQ	CRUS	Fri, Jun 25, 1999	9.00	9.25	7.75	8.56
1789	NASDAQ	CRUS	Thu, Jun 24, 1999	9.44	9.50	9.06	9.19
1788	NASDAQ	CRUS	Wed, Jun 23, 1999	9.25	9.50	9.06	9.50
1787	NASDAQ	CRUS	Tue, Jun 22, 1999	9.38	9.50	9.09	9.31
1786	NASDAQ	CRUS	Mon, Jun 21, 1999	9.50	9.63	9.13	9.50
1785	NASDAQ	CRUS	Fri, Jun 18, 1999	9.75	9.81	9.38	9.72
1784	NASDAQ	CRUS	Thu, Jun 17, 1999	7.94	10.13	7.94	9.75
1783	NASDAQ	CRUS	Wed, Jun 16, 1999	7.88	8.19	7.88	8.00
1782	NASDAQ	CRUS	Tue, Jun 15, 1999	7.69	8.06	7.63	7.84
1781	NASDAQ	CRUS	Mon, Jun 14, 1999	8.06	8.13	7.75	7.75
1780	NASDAQ	CRUS	Fri, Jun 11, 1999	7.84	8.38	7.84	8.00
1779	NASDAQ	CRUS	Thu, Jun 10, 1999	7.38	8.00	7.19	7.88
1778	NASDAQ	CRUS	Wed, Jun 9, 1999	7.69	7.75	7.25	7.56
1777	NASDAQ	CRUS	Tue, Jun 8, 1999	7.38	7.88	7.38	7.50
1776	NASDAQ	CRUS	Mon, Jun 7, 1999	7.13	7.50	7.06	7.50
1775	NASDAQ	CRUS	Fri, Jun 4, 1999	7.03	7.19	7.00	7.09
1774	NASDAQ	CRUS	Thu, Jun 3, 1999	7.25	7.31	7.00	7.13
1773	NASDAQ	CRUS	Wed, Jun 2, 1999	7.38	7.44	7.13	7.25
1772	NASDAQ	CRUS	Tue, Jun 1, 1999	7.63	7.75	7.38	7.38
1771	NASDAQ	CRUS	Fri, May 28, 1999	7.69	7.75	7.50	7.50
1770	NASDAQ	CRUS	Thu, May 27, 1999	7.63	7.75	7.25	7.75
1769	NASDAQ	CRUS	Wed, May 26, 1999	7.50	7.69	7.25	7.50
1768	NASDAQ	CRUS	Tue, May 25, 1999	7.50	7.88	7.41	7.50
1767	NASDAQ	CRUS	Mon, May 24, 1999	7.78	7.94	7.50	7.56
1766	NASDAQ	CRUS	Fri, May 21, 1999	7.50	7.75	7.50	7.75
1765	NASDAQ	CRUS	Thu, May 20, 1999	7.63	8.00	7.44	7.50
1764	NASDAQ	CRUS	Wed, May 19, 1999	7.63	7.75	7.38	7.69
1763	NASDAQ	CRUS	Tue, May 18, 1999	7.50	7.75	7.44	7.63
1762	NASDAQ	CRUS	Mon, May 17, 1999	7.53	7.56	6.88	7.31
1761	NASDAQ	CRUS	Fri, May 14, 1999	7.38	7.75	7.38	7.56
1760	NASDAQ	CRUS	Thu, May 13, 1999	7.72	7.75	7.38	7.47
1759	NASDAQ	CRUS	Wed, May 12, 1999	7.03	7.69	7.03	7.50
1758	NASDAQ	CRUS	Tue, May 11, 1999	6.97	7.19	6.97	7.06
1757	NASDAQ	CRUS	Mon, May 10, 1999	7.19	7.19	6.88	6.94
1756	NASDAQ	CRUS	Fri, May 7, 1999	7.00	7.28	7.00	7.09
1755	NASDAQ	CRUS	Thu, May 6, 1999	7.16	7.25	7.00	7.06
1754	NASDAQ	CRUS	Wed, May 5, 1999	7.09	7.22	7.00	7.06
1753	NASDAQ	CRUS	Tue, May 4, 1999	7.06	7.22	7.06	7.13
1752	NASDAQ	CRUS	Mon, May 3, 1999	7.31	7.31	7.03	7.09
1751	NASDAQ	CRUS	Fri, Apr 30, 1999	7.44	7.56	7.00	7.06
1750	NASDAQ	CRUS	Thu, Apr 29, 1999	7.16	7.50	7.13	7.38
1749	NASDAQ	CRUS	Wed, Apr 28, 1999	7.50	7.81	7.22	7.22
1748	NASDAQ	CRUS	Tue, Apr 27, 1999	7.38	7.50	7.38	7.44
1747	NASDAQ	CRUS	Mon, Apr 26, 1999	7.25	7.50	6.88	7.38
1746	NASDAQ	CRUS	Fri, Apr 23, 1999	7.63	7.63	7.00	7.34
1745	NASDAQ	CRUS	Thu, Apr 22, 1999	8.56	8.63	7.63	7.78
1744	NASDAQ	CRUS	Wed, Apr 21, 1999	7.63	8.50	7.63	8.25
1743	NASDAQ	CRUS	Tue, Apr 20, 1999	7.69	7.94	7.50	7.88
1742	NASDAQ	CRUS	Mon, Apr 19, 1999	7.72	8.00	7.50	7.63
1741	NASDAQ	CRUS	Fri, Apr 16, 1999	7.03	7.75	7.03	7.53
1740	NASDAQ	CRUS	Thu, Apr 15, 1999	7.00	7.19	6.94	7.06
1739	NASDAQ	CRUS	Wed, Apr 14, 1999	6.94	7.19	6.88	7.03
1738	NASDAQ	CRUS	Tue, Apr 13, 1999	6.88	7.13	6.81	6.94
1737	NASDAQ	CRUS	Mon, Apr 12, 1999	6.19	6.88	6.00	6.81
1736	NASDAQ	CRUS	Fri, Apr 9, 1999	6.31	6.44	6.00	6.38
1735	NASDAQ	CRUS	Thu, Apr 8, 1999	6.75	6.75	6.00	6.31
1734	NASDAQ	CRUS	Wed, Apr 7, 1999	6.75	6.84	6.50	6.50
1733	NASDAQ	CRUS	Tue, Apr 6, 1999	6.94	6.94	6.50	6.75
1732	NASDAQ	CRUS	Mon, Apr 5, 1999	7.00	7.19	6.88	7.00
1731	NASDAQ	CRUS	Thu, Apr 1, 1999	6.47	7.00	6.44	6.94
1730	NASDAQ	CRUS	Wed, Mar 31, 1999	6.94	7.25	6.25	6.38
1729	NASDAQ	CRUS	Tue, Mar 30, 1999	7.00	7.13	6.94	7.00
1728	NASDAQ	CRUS	Mon, Mar 29, 1999	7.06	7.38	6.97	6.97
1727	NASDAQ	CRUS	Fri, Mar 26, 1999	7.22	7.22	6.81	6.88
1726	NASDAQ	CRUS	Thu, Mar 25, 1999	6.88	7.19	6.88	7.13
1725	NASDAQ	CRUS	Wed, Mar 24, 1999	7.00	7.03	6.75	7.00
1724	NASDAQ	CRUS	Tue, Mar 23, 1999	7.19	7.25	6.88	7.00
1723	NASDAQ	CRUS	Mon, Mar 22, 1999	7.50	7.63	7.13	7.13
1722	NASDAQ	CRUS	Fri, Mar 19, 1999	7.63	7.81	7.50	7.50
1721	NASDAQ	CRUS	Thu, Mar 18, 1999	7.81	7.94	7.72	7.81
1720	NASDAQ	CRUS	Wed, Mar 17, 1999	7.97	8.00	7.75	7.88
1719	NASDAQ	CRUS	Tue, Mar 16, 1999	7.78	8.19	7.75	7.81
1718	NASDAQ	CRUS	Mon, Mar 15, 1999	8.00	8.00	7.75	7.81
1717	NASDAQ	CRUS	Fri, Mar 12, 1999	7.63	8.06	7.63	8.03
1716	NASDAQ	CRUS	Thu, Mar 11, 1999	7.97	8.00	7.50	7.69
1715	NASDAQ	CRUS	Wed, Mar 10, 1999	7.88	8.00	7.88	7.91
1714	NASDAQ	CRUS	Tue, Mar 9, 1999	8.13	8.19	7.88	7.94
1713	NASDAQ	CRUS	Mon, Mar 8, 1999	8.00	8.31	7.94	8.09
1712	NASDAQ	CRUS	Fri, Mar 5, 1999	7.75	8.00	7.69	7.88
1711	NASDAQ	CRUS	Thu, Mar 4, 1999	7.69	8.00	7.63	7.69
1710	NASDAQ	CRUS	Wed, Mar 3, 1999	7.94	8.13	7.56	7.63
1709	NASDAQ	CRUS	Tue, Mar 2, 1999	8.00	8.13	7.88	8.00
1708	NASDAQ	CRUS	Mon, Mar 1, 1999	8.06	8.13	7.88	8.00
1707	NASDAQ	CRUS	Fri, Feb 26, 1999	8.38	8.56	8.00	8.13
1706	NASDAQ	CRUS	Thu, Feb 25, 1999	8.31	8.50	7.88	8.25
1705	NASDAQ	CRUS	Wed, Feb 24, 1999	8.63	8.88	8.25	8.25
1704	NASDAQ	CRUS	Tue, Feb 23, 1999	9.00	9.25	8.50	8.63
1703	NASDAQ	CRUS	Mon, Feb 22, 1999	8.69	9.00	8.63	8.94
1702	NASDAQ	CRUS	Fri, Feb 19, 1999	8.00	8.38	7.94	8.25
1701	NASDAQ	CRUS	Thu, Feb 18, 1999	7.97	8.13	7.63	7.88
1700	NASDAQ	CRUS	Wed, Feb 17, 1999	8.13	8.19	7.88	7.88
1699	NASDAQ	CRUS	Tue, Feb 16, 1999	8.25	8.38	8.06	8.13
1698	NASDAQ	CRUS	Fri, Feb 12, 1999	8.19	8.19	7.81	8.00
1697	NASDAQ	CRUS	Thu, Feb 11, 1999	8.38	8.50	7.94	8.22
1696	NASDAQ	CRUS	Wed, Feb 10, 1999	8.06	8.06	7.50	7.50
1695	NASDAQ	CRUS	Tue, Feb 9, 1999	8.56	8.63	7.88	7.97
1694	NASDAQ	CRUS	Mon, Feb 8, 1999	8.13	8.69	8.06	8.38
1693	NASDAQ	CRUS	Fri, Feb 5, 1999	8.56	8.63	7.44	8.00
1692	NASDAQ	CRUS	Thu, Feb 4, 1999	9.06	9.25	8.50	8.50
1691	NASDAQ	CRUS	Wed, Feb 3, 1999	9.19	9.44	8.88	8.94
1690	NASDAQ	CRUS	Tue, Feb 2, 1999	9.69	9.81	8.88	9.25
1689	NASDAQ	CRUS	Mon, Feb 1, 1999	10.13	10.19	9.56	9.75
1688	NASDAQ	CRUS	Fri, Jan 29, 1999	10.06	10.63	10.06	10.50
1687	NASDAQ	CRUS	Thu, Jan 28, 1999	10.56	10.63	10.13	10.13
1686	NASDAQ	CRUS	Wed, Jan 27, 1999	10.75	10.88	10.06	10.06
1685	NASDAQ	CRUS	Tue, Jan 26, 1999	10.00	11.13	9.94	10.81
1684	NASDAQ	CRUS	Mon, Jan 25, 1999	10.69	10.69	9.88	10.19
1683	NASDAQ	CRUS	Fri, Jan 22, 1999	11.56	11.56	10.25	10.81
1682	NASDAQ	CRUS	Thu, Jan 21, 1999	12.13	12.50	11.50	11.75
1681	NASDAQ	CRUS	Wed, Jan 20, 1999	12.44	13.13	12.19	12.88
1680	NASDAQ	CRUS	Tue, Jan 19, 1999	12.56	12.69	12.00	12.31
1679	NASDAQ	CRUS	Fri, Jan 15, 1999	12.94	12.94	12.13	12.50
1678	NASDAQ	CRUS	Thu, Jan 14, 1999	12.44	13.44	12.25	12.94
1677	NASDAQ	CRUS	Wed, Jan 13, 1999	10.88	12.38	10.75	12.38
1676	NASDAQ	CRUS	Tue, Jan 12, 1999	11.38	11.56	11.25	11.38
1675	NASDAQ	CRUS	Mon, Jan 11, 1999	11.63	12.00	11.31	11.50
1674	NASDAQ	CRUS	Fri, Jan 8, 1999	11.44	11.75	11.38	11.59
1673	NASDAQ	CRUS	Thu, Jan 7, 1999	11.56	11.63	11.19	11.50
1672	NASDAQ	CRUS	Wed, Jan 6, 1999	11.75	12.00	11.63	11.81
1671	NASDAQ	CRUS	Tue, Jan 5, 1999	10.50	11.56	10.50	11.31
1670	NASDAQ	CRUS	Mon, Jan 4, 1999	9.88	10.81	9.75	10.53
1669	NASDAQ	CRUS	Thu, Dec 31, 1998	9.75	9.94	9.44	9.81
1668	NASDAQ	CRUS	Wed, Dec 30, 1998	9.94	10.13	9.75	9.88
1667	NASDAQ	CRUS	Tue, Dec 29, 1998	10.13	10.19	10.00	10.06
1666	NASDAQ	CRUS	Mon, Dec 28, 1998	10.38	10.50	10.19	10.38
1665	NASDAQ	CRUS	Thu, Dec 24, 1998	10.25	10.63	10.13	10.63
1664	NASDAQ	CRUS	Wed, Dec 23, 1998	10.69	10.75	10.13	10.28
1663	NASDAQ	CRUS	Tue, Dec 22, 1998	11.13	11.25	10.50	10.56
1662	NASDAQ	CRUS	Mon, Dec 21, 1998	10.38	11.31	10.38	11.13
1661	NASDAQ	CRUS	Fri, Dec 18, 1998	10.56	10.56	10.38	10.44
1660	NASDAQ	CRUS	Thu, Dec 17, 1998	10.50	10.63	10.31	10.50
1659	NASDAQ	CRUS	Wed, Dec 16, 1998	10.56	11.00	10.38	10.50
1658	NASDAQ	CRUS	Tue, Dec 15, 1998	10.19	10.63	10.13	10.50
1657	NASDAQ	CRUS	Mon, Dec 14, 1998	10.69	10.81	10.13	10.13
1656	NASDAQ	CRUS	Fri, Dec 11, 1998	11.13	11.25	10.75	11.00
1655	NASDAQ	CRUS	Thu, Dec 10, 1998	11.75	11.94	11.13	11.19
1654	NASDAQ	CRUS	Wed, Dec 9, 1998	11.75	12.19	11.69	11.94
1653	NASDAQ	CRUS	Tue, Dec 8, 1998	12.13	12.27	11.88	11.94
1652	NASDAQ	CRUS	Mon, Dec 7, 1998	12.06	12.56	12.06	12.19
1651	NASDAQ	CRUS	Fri, Dec 4, 1998	12.81	13.13	12.06	12.25
1650	NASDAQ	CRUS	Thu, Dec 3, 1998	11.38	12.81	11.25	12.56
1649	NASDAQ	CRUS	Wed, Dec 2, 1998	11.44	11.50	11.19	11.44
1648	NASDAQ	CRUS	Tue, Dec 1, 1998	12.00	12.19	11.38	11.63
1647	NASDAQ	CRUS	Mon, Nov 30, 1998	12.44	12.50	11.56	12.31
1646	NASDAQ	CRUS	Fri, Nov 27, 1998	12.81	12.88	12.63	12.75
1645	NASDAQ	CRUS	Wed, Nov 25, 1998	12.63	13.00	12.63	12.81
1644	NASDAQ	CRUS	Tue, Nov 24, 1998	12.88	13.13	12.69	12.69
1643	NASDAQ	CRUS	Mon, Nov 23, 1998	12.56	13.19	12.50	12.94
1642	NASDAQ	CRUS	Fri, Nov 20, 1998	12.75	12.94	12.56	12.63
1641	NASDAQ	CRUS	Thu, Nov 19, 1998	12.06	13.13	12.00	12.63
1640	NASDAQ	CRUS	Wed, Nov 18, 1998	11.50	12.13	11.50	12.03
1639	NASDAQ	CRUS	Tue, Nov 17, 1998	11.50	11.56	11.50	11.56
1638	NASDAQ	CRUS	Mon, Nov 16, 1998	11.50	11.81	11.50	11.56
1637	NASDAQ	CRUS	Fri, Nov 13, 1998	11.50	11.63	11.31	11.50
1636	NASDAQ	CRUS	Thu, Nov 12, 1998	10.63	11.67	10.56	11.44
1635	NASDAQ	CRUS	Wed, Nov 11, 1998	10.56	11.13	10.56	10.69
1634	NASDAQ	CRUS	Tue, Nov 10, 1998	10.44	10.81	10.44	10.56
1633	NASDAQ	CRUS	Mon, Nov 9, 1998	10.63	10.63	10.44	10.56
1632	NASDAQ	CRUS	Fri, Nov 6, 1998	10.50	10.63	10.50	10.63
1631	NASDAQ	CRUS	Thu, Nov 5, 1998	10.25	10.56	10.00	10.50
1630	NASDAQ	CRUS	Wed, Nov 4, 1998	10.19	10.44	10.00	10.38
1629	NASDAQ	CRUS	Tue, Nov 3, 1998	9.28	10.00	9.28	9.94
1628	NASDAQ	CRUS	Mon, Nov 2, 1998	9.72	9.75	9.28	9.28
1627	NASDAQ	CRUS	Fri, Oct 30, 1998	9.25	9.94	9.19	9.72
1626	NASDAQ	CRUS	Thu, Oct 29, 1998	9.00	9.25	8.94	9.19
1625	NASDAQ	CRUS	Wed, Oct 28, 1998	8.75	9.06	8.75	9.00
1624	NASDAQ	CRUS	Tue, Oct 27, 1998	8.44	8.81	8.38	8.78
1623	NASDAQ	CRUS	Mon, Oct 26, 1998	8.06	8.56	7.94	8.50
1622	NASDAQ	CRUS	Fri, Oct 23, 1998	8.00	8.13	7.88	8.13
1621	NASDAQ	CRUS	Thu, Oct 22, 1998	7.94	8.25	7.81	8.06
1620	NASDAQ	CRUS	Wed, Oct 21, 1998	7.88	8.06	7.50	7.63
1619	NASDAQ	CRUS	Tue, Oct 20, 1998	7.69	8.06	7.63	7.97
1618	NASDAQ	CRUS	Mon, Oct 19, 1998	6.63	7.75	6.63	7.50
1617	NASDAQ	CRUS	Fri, Oct 16, 1998	6.56	6.75	6.50	6.63
1616	NASDAQ	CRUS	Thu, Oct 15, 1998	6.44	6.56	6.38	6.53
1615	NASDAQ	CRUS	Wed, Oct 14, 1998	6.13	6.50	6.13	6.50
1614	NASDAQ	CRUS	Tue, Oct 13, 1998	6.00	6.19	6.00	6.13
1613	NASDAQ	CRUS	Mon, Oct 12, 1998	6.00	6.13	5.88	6.00
1612	NASDAQ	CRUS	Fri, Oct 9, 1998	5.81	6.00	5.75	6.00
1611	NASDAQ	CRUS	Thu, Oct 8, 1998	5.94	6.00	5.63	5.88
1610	NASDAQ	CRUS	Wed, Oct 7, 1998	6.13	6.38	5.88	6.00
1609	NASDAQ	CRUS	Tue, Oct 6, 1998	6.00	6.13	5.88	6.13
1608	NASDAQ	CRUS	Mon, Oct 5, 1998	6.00	6.00	5.88	5.91
1607	NASDAQ	CRUS	Fri, Oct 2, 1998	5.88	6.13	5.75	6.00
1606	NASDAQ	CRUS	Thu, Oct 1, 1998	5.97	5.97	5.63	5.97
1605	NASDAQ	CRUS	Wed, Sep 30, 1998	5.88	6.06	5.88	6.00
1604	NASDAQ	CRUS	Tue, Sep 29, 1998	6.13	6.38	5.88	6.00
1603	NASDAQ	CRUS	Mon, Sep 28, 1998	5.88	6.00	5.56	6.00
1602	NASDAQ	CRUS	Fri, Sep 25, 1998	6.75	6.75	5.94	6.06
1601	NASDAQ	CRUS	Thu, Sep 24, 1998	7.50	7.69	7.25	7.28
1600	NASDAQ	CRUS	Wed, Sep 23, 1998	7.53	7.75	7.44	7.69
1599	NASDAQ	CRUS	Tue, Sep 22, 1998	7.50	7.69	7.44	7.56
1598	NASDAQ	CRUS	Mon, Sep 21, 1998	7.38	7.56	7.03	7.44
1597	NASDAQ	CRUS	Fri, Sep 18, 1998	7.88	8.06	7.50	7.81
1596	NASDAQ	CRUS	Thu, Sep 17, 1998	7.50	7.88	7.31	7.81
1595	NASDAQ	CRUS	Wed, Sep 16, 1998	7.25	8.13	7.25	8.03
1594	NASDAQ	CRUS	Tue, Sep 15, 1998	7.06	7.31	7.06	7.31
1593	NASDAQ	CRUS	Mon, Sep 14, 1998	7.13	7.25	7.06	7.13
1592	NASDAQ	CRUS	Fri, Sep 11, 1998	6.84	7.13	6.75	7.13
1591	NASDAQ	CRUS	Thu, Sep 10, 1998	6.75	7.13	6.69	7.06
1590	NASDAQ	CRUS	Wed, Sep 9, 1998	7.06	7.25	6.81	6.81
1589	NASDAQ	CRUS	Tue, Sep 8, 1998	7.00	7.31	6.94	7.25
1588	NASDAQ	CRUS	Fri, Sep 4, 1998	6.63	6.75	6.50	6.63
1587	NASDAQ	CRUS	Thu, Sep 3, 1998	6.63	6.88	6.50	6.75
1586	NASDAQ	CRUS	Wed, Sep 2, 1998	6.69	6.88	6.38	6.56
1585	NASDAQ	CRUS	Tue, Sep 1, 1998	6.13	7.00	6.00	6.38
1584	NASDAQ	CRUS	Mon, Aug 31, 1998	7.44	7.63	6.06	6.06
1583	NASDAQ	CRUS	Fri, Aug 28, 1998	7.94	8.00	7.25	7.31
1582	NASDAQ	CRUS	Thu, Aug 27, 1998	8.00	8.06	7.50	8.00
1581	NASDAQ	CRUS	Wed, Aug 26, 1998	8.56	8.63	8.13	8.20
1580	NASDAQ	CRUS	Tue, Aug 25, 1998	8.75	9.06	8.56	8.63
1579	NASDAQ	CRUS	Mon, Aug 24, 1998	8.69	8.81	8.63	8.69
1578	NASDAQ	CRUS	Fri, Aug 21, 1998	8.69	8.75	8.44	8.63
1577	NASDAQ	CRUS	Thu, Aug 20, 1998	9.00	9.00	8.63	8.72
1576	NASDAQ	CRUS	Wed, Aug 19, 1998	9.44	9.50	8.94	8.94
1575	NASDAQ	CRUS	Tue, Aug 18, 1998	9.06	9.63	9.06	9.38
1574	NASDAQ	CRUS	Mon, Aug 17, 1998	9.00	9.13	8.94	9.09
1573	NASDAQ	CRUS	Fri, Aug 14, 1998	9.19	9.19	8.94	9.06
1572	NASDAQ	CRUS	Thu, Aug 13, 1998	9.13	9.25	9.00	9.13
1571	NASDAQ	CRUS	Wed, Aug 12, 1998	9.06	9.25	8.94	9.19
1570	NASDAQ	CRUS	Tue, Aug 11, 1998	8.81	8.94	8.50	8.88
1569	NASDAQ	CRUS	Mon, Aug 10, 1998	9.50	9.63	9.06	9.13
1568	NASDAQ	CRUS	Fri, Aug 7, 1998	9.56	9.97	9.25	9.56
1567	NASDAQ	CRUS	Thu, Aug 6, 1998	8.75	9.25	8.56	9.13
1566	NASDAQ	CRUS	Wed, Aug 5, 1998	8.63	9.00	8.50	8.75
1565	NASDAQ	CRUS	Tue, Aug 4, 1998	8.50	8.94	8.44	8.56
1564	NASDAQ	CRUS	Mon, Aug 3, 1998	8.75	9.00	8.25	8.44
1563	NASDAQ	CRUS	Fri, Jul 31, 1998	9.19	9.31	8.69	8.75
1562	NASDAQ	CRUS	Thu, Jul 30, 1998	9.19	9.38	9.06	9.19
1561	NASDAQ	CRUS	Wed, Jul 29, 1998	9.25	9.56	9.13	9.13
1560	NASDAQ	CRUS	Tue, Jul 28, 1998	9.31	9.56	9.02	9.25
1559	NASDAQ	CRUS	Mon, Jul 27, 1998	9.19	9.25	9.06	9.16
1558	NASDAQ	CRUS	Fri, Jul 24, 1998	9.44	9.56	9.19	9.31
1557	NASDAQ	CRUS	Thu, Jul 23, 1998	9.63	9.81	9.25	9.31
1556	NASDAQ	CRUS	Wed, Jul 22, 1998	10.13	10.25	9.31	9.69
1555	NASDAQ	CRUS	Tue, Jul 21, 1998	10.25	10.50	10.13	10.13
1554	NASDAQ	CRUS	Mon, Jul 20, 1998	10.63	10.69	10.19	10.25
1553	NASDAQ	CRUS	Fri, Jul 17, 1998	10.50	10.75	10.38	10.69
1552	NASDAQ	CRUS	Thu, Jul 16, 1998	10.75	11.00	10.38	10.63
1551	NASDAQ	CRUS	Wed, Jul 15, 1998	11.38	12.44	11.25	12.44
1550	NASDAQ	CRUS	Tue, Jul 14, 1998	11.50	11.75	11.38	11.38
1549	NASDAQ	CRUS	Mon, Jul 13, 1998	11.56	11.69	11.31	11.44
1548	NASDAQ	CRUS	Fri, Jul 10, 1998	11.50	11.75	11.38	11.63
1547	NASDAQ	CRUS	Thu, Jul 9, 1998	11.50	11.63	11.25	11.50
1546	NASDAQ	CRUS	Wed, Jul 8, 1998	11.44	11.75	11.25	11.50
1545	NASDAQ	CRUS	Tue, Jul 7, 1998	10.63	11.50	10.38	11.38
1544	NASDAQ	CRUS	Mon, Jul 6, 1998	11.00	11.06	10.63	10.69
1543	NASDAQ	CRUS	Thu, Jul 2, 1998	11.63	11.63	10.88	11.06
1542	NASDAQ	CRUS	Wed, Jul 1, 1998	11.75	12.19	11.31	11.56
1541	NASDAQ	CRUS	Tue, Jun 30, 1998	9.44	12.00	9.44	11.13
1540	NASDAQ	CRUS	Mon, Jun 29, 1998	9.50	9.63	9.44	9.53
1539	NASDAQ	CRUS	Fri, Jun 26, 1998	9.44	9.56	9.13	9.25
1538	NASDAQ	CRUS	Thu, Jun 25, 1998	9.44	9.81	9.38	9.50
1537	NASDAQ	CRUS	Wed, Jun 24, 1998	9.38	9.50	9.31	9.44
1536	NASDAQ	CRUS	Tue, Jun 23, 1998	9.44	9.50	9.31	9.38
1535	NASDAQ	CRUS	Mon, Jun 22, 1998	9.06	9.50	9.00	9.38
1534	NASDAQ	CRUS	Fri, Jun 19, 1998	9.19	9.38	9.06	9.06
1533	NASDAQ	CRUS	Thu, Jun 18, 1998	9.25	9.41	9.13	9.19
1532	NASDAQ	CRUS	Wed, Jun 17, 1998	9.38	9.44	9.25	9.31
1531	NASDAQ	CRUS	Tue, Jun 16, 1998	8.88	9.41	8.88	9.41
1530	NASDAQ	CRUS	Mon, Jun 15, 1998	8.94	9.13	8.88	8.94
1529	NASDAQ	CRUS	Fri, Jun 12, 1998	8.94	9.09	8.88	9.00
1528	NASDAQ	CRUS	Thu, Jun 11, 1998	9.06	9.19	8.88	8.97
1527	NASDAQ	CRUS	Wed, Jun 10, 1998	9.50	9.56	9.00	9.13
1526	NASDAQ	CRUS	Tue, Jun 9, 1998	9.50	9.56	9.50	9.50
1525	NASDAQ	CRUS	Mon, Jun 8, 1998	9.63	9.63	9.50	9.50
1524	NASDAQ	CRUS	Fri, Jun 5, 1998	9.66	9.66	9.31	9.50
1523	NASDAQ	CRUS	Thu, Jun 4, 1998	9.66	9.75	9.56	9.63
1522	NASDAQ	CRUS	Wed, Jun 3, 1998	9.56	9.69	9.44	9.44
1521	NASDAQ	CRUS	Tue, Jun 2, 1998	9.44	9.63	9.38	9.56
1520	NASDAQ	CRUS	Mon, Jun 1, 1998	9.88	10.00	9.38	9.38
1519	NASDAQ	CRUS	Fri, May 29, 1998	10.38	10.50	9.75	10.00
1518	NASDAQ	CRUS	Thu, May 28, 1998	10.31	10.44	10.06	10.13
1517	NASDAQ	CRUS	Wed, May 27, 1998	10.25	10.44	10.13	10.44
1516	NASDAQ	CRUS	Tue, May 26, 1998	10.69	10.75	10.38	10.56
1515	NASDAQ	CRUS	Fri, May 22, 1998	10.88	11.00	10.50	10.56
1514	NASDAQ	CRUS	Thu, May 21, 1998	10.81	11.13	10.69	10.97
1513	NASDAQ	CRUS	Wed, May 20, 1998	11.13	11.19	10.69	10.81
1512	NASDAQ	CRUS	Tue, May 19, 1998	11.06	11.25	11.00	11.06
1511	NASDAQ	CRUS	Mon, May 18, 1998	11.13	11.19	10.88	11.00
1510	NASDAQ	CRUS	Fri, May 15, 1998	11.19	11.25	10.94	11.19
1509	NASDAQ	CRUS	Thu, May 14, 1998	11.19	11.31	11.06	11.25
1508	NASDAQ	CRUS	Wed, May 13, 1998	11.06	11.38	11.00	11.19
1507	NASDAQ	CRUS	Tue, May 12, 1998	10.88	11.06	10.81	11.00
1506	NASDAQ	CRUS	Mon, May 11, 1998	10.94	11.06	10.75	10.88
1505	NASDAQ	CRUS	Fri, May 8, 1998	10.63	10.94	10.63	10.94
1504	NASDAQ	CRUS	Thu, May 7, 1998	11.06	11.13	10.56	10.56
1503	NASDAQ	CRUS	Wed, May 6, 1998	11.44	11.56	10.75	11.13
1502	NASDAQ	CRUS	Tue, May 5, 1998	10.13	12.00	10.06	11.19
1501	NASDAQ	CRUS	Mon, May 4, 1998	10.31	10.44	10.06	10.13
1500	NASDAQ	CRUS	Fri, May 1, 1998	10.38	10.50	10.31	10.31
1499	NASDAQ	CRUS	Thu, Apr 30, 1998	10.50	10.56	10.31	10.44
1498	NASDAQ	CRUS	Wed, Apr 29, 1998	10.50	10.56	10.19	10.44
1497	NASDAQ	CRUS	Tue, Apr 28, 1998	10.50	10.94	10.44	10.75
1496	NASDAQ	CRUS	Mon, Apr 27, 1998	10.75	10.81	10.31	10.31
1495	NASDAQ	CRUS	Fri, Apr 24, 1998	11.00	11.31	10.81	11.00
1494	NASDAQ	CRUS	Thu, Apr 23, 1998	11.81	12.00	10.75	10.88
1493	NASDAQ	CRUS	Wed, Apr 22, 1998	10.75	11.38	10.69	11.19
1492	NASDAQ	CRUS	Tue, Apr 21, 1998	10.38	10.75	10.25	10.69
1491	NASDAQ	CRUS	Mon, Apr 20, 1998	10.13	10.56	9.94	10.25
1490	NASDAQ	CRUS	Fri, Apr 17, 1998	10.06	10.13	9.94	9.97
1489	NASDAQ	CRUS	Thu, Apr 16, 1998	10.38	10.38	10.00	10.06
1488	NASDAQ	CRUS	Wed, Apr 15, 1998	10.13	10.50	10.00	10.38
1487	NASDAQ	CRUS	Tue, Apr 14, 1998	10.00	10.25	9.94	10.06
1486	NASDAQ	CRUS	Mon, Apr 13, 1998	9.72	10.09	9.72	9.94
1485	NASDAQ	CRUS	Thu, Apr 9, 1998	10.00	10.00	9.63	9.72
1484	NASDAQ	CRUS	Wed, Apr 8, 1998	9.63	9.97	9.50	9.94
1483	NASDAQ	CRUS	Tue, Apr 7, 1998	9.88	10.00	9.50	9.69
1482	NASDAQ	CRUS	Mon, Apr 6, 1998	10.06	10.25	9.88	9.94
1481	NASDAQ	CRUS	Fri, Apr 3, 1998	10.13	10.25	10.00	10.13
1480	NASDAQ	CRUS	Thu, Apr 2, 1998	10.31	10.31	10.13	10.25
1479	NASDAQ	CRUS	Wed, Apr 1, 1998	10.25	10.44	10.06	10.31
1478	NASDAQ	CRUS	Tue, Mar 31, 1998	10.25	10.38	10.06	10.13
1477	NASDAQ	CRUS	Mon, Mar 30, 1998	10.31	10.44	10.19	10.31
1476	NASDAQ	CRUS	Fri, Mar 27, 1998	10.44	10.44	10.19	10.19
1475	NASDAQ	CRUS	Thu, Mar 26, 1998	10.31	10.44	10.06	10.25
1474	NASDAQ	CRUS	Wed, Mar 25, 1998	10.19	10.50	10.13	10.31
1473	NASDAQ	CRUS	Tue, Mar 24, 1998	10.31	10.50	10.13	10.19
1472	NASDAQ	CRUS	Mon, Mar 23, 1998	10.50	10.56	10.38	10.44
1471	NASDAQ	CRUS	Fri, Mar 20, 1998	10.69	10.69	10.44	10.50
1470	NASDAQ	CRUS	Thu, Mar 19, 1998	10.44	10.63	10.38	10.63
1469	NASDAQ	CRUS	Wed, Mar 18, 1998	10.56	10.69	10.38	10.50
1468	NASDAQ	CRUS	Tue, Mar 17, 1998	10.88	10.88	10.50	10.69
1467	NASDAQ	CRUS	Mon, Mar 16, 1998	10.56	11.06	10.56	10.88
1466	NASDAQ	CRUS	Fri, Mar 13, 1998	10.31	10.56	10.25	10.44
1465	NASDAQ	CRUS	Thu, Mar 12, 1998	10.25	10.44	10.19	10.25
1464	NASDAQ	CRUS	Wed, Mar 11, 1998	10.31	10.44	10.13	10.19
1463	NASDAQ	CRUS	Tue, Mar 10, 1998	10.19	10.44	10.19	10.38
1462	NASDAQ	CRUS	Mon, Mar 9, 1998	10.56	10.63	10.13	10.19
1461	NASDAQ	CRUS	Fri, Mar 6, 1998	10.31	10.88	10.31	10.63
1460	NASDAQ	CRUS	Thu, Mar 5, 1998	10.00	11.00	10.00	10.31
1459	NASDAQ	CRUS	Wed, Mar 4, 1998	10.50	10.81	10.38	10.75
1458	NASDAQ	CRUS	Tue, Mar 3, 1998	10.81	10.81	10.50	10.63
1457	NASDAQ	CRUS	Mon, Mar 2, 1998	10.94	11.25	10.69	11.00
1456	NASDAQ	CRUS	Fri, Feb 27, 1998	11.56	11.75	10.88	10.88
1455	NASDAQ	CRUS	Thu, Feb 26, 1998	10.69	11.25	10.63	11.25
1454	NASDAQ	CRUS	Wed, Feb 25, 1998	10.63	10.75	10.63	10.69
1453	NASDAQ	CRUS	Tue, Feb 24, 1998	10.63	10.81	10.44	10.63
1452	NASDAQ	CRUS	Mon, Feb 23, 1998	10.63	10.88	10.50	10.69
1451	NASDAQ	CRUS	Fri, Feb 20, 1998	11.00	11.00	10.44	10.56
1450	NASDAQ	CRUS	Thu, Feb 19, 1998	10.31	11.06	10.25	10.88
1449	NASDAQ	CRUS	Wed, Feb 18, 1998	10.69	10.81	10.31	10.50
1448	NASDAQ	CRUS	Tue, Feb 17, 1998	10.94	11.06	10.63	10.69
1447	NASDAQ	CRUS	Fri, Feb 13, 1998	10.75	11.25	10.75	10.81
1446	NASDAQ	CRUS	Thu, Feb 12, 1998	11.00	11.19	10.63	10.88
1445	NASDAQ	CRUS	Wed, Feb 11, 1998	10.75	11.31	10.75	11.00
1444	NASDAQ	CRUS	Tue, Feb 10, 1998	10.63	10.75	10.56	10.75
1443	NASDAQ	CRUS	Mon, Feb 9, 1998	10.69	10.81	10.44	10.44
1442	NASDAQ	CRUS	Fri, Feb 6, 1998	10.75	10.88	10.38	10.75
1441	NASDAQ	CRUS	Thu, Feb 5, 1998	11.19	11.38	10.69	10.75
1440	NASDAQ	CRUS	Wed, Feb 4, 1998	11.00	11.00	10.63	11.00
1439	NASDAQ	CRUS	Tue, Feb 3, 1998	11.06	11.19	10.88	11.00
1438	NASDAQ	CRUS	Mon, Feb 2, 1998	11.00	11.25	10.75	11.06
1437	NASDAQ	CRUS	Fri, Jan 30, 1998	10.63	10.81	10.38	10.75
1436	NASDAQ	CRUS	Thu, Jan 29, 1998	10.00	10.13	9.94	10.00
1435	NASDAQ	CRUS	Wed, Jan 28, 1998	10.06	10.38	9.75	10.00
1434	NASDAQ	CRUS	Tue, Jan 27, 1998	10.00	10.84	9.38	10.06
1433	NASDAQ	CRUS	Mon, Jan 26, 1998	10.56	10.75	9.50	9.69
1432	NASDAQ	CRUS	Fri, Jan 23, 1998	11.00	11.00	10.50	10.63
1431	NASDAQ	CRUS	Thu, Jan 22, 1998	11.00	11.69	10.88	10.88
1430	NASDAQ	CRUS	Wed, Jan 21, 1998	11.00	11.00	10.63	10.75
1429	NASDAQ	CRUS	Tue, Jan 20, 1998	10.88	11.00	10.69	11.00
1428	NASDAQ	CRUS	Fri, Jan 16, 1998	10.75	10.94	10.63	10.69
1427	NASDAQ	CRUS	Thu, Jan 15, 1998	10.63	10.69	10.38	10.69
1426	NASDAQ	CRUS	Wed, Jan 14, 1998	10.63	10.69	10.38	10.56
1425	NASDAQ	CRUS	Tue, Jan 13, 1998	10.38	10.50	10.06	10.44
1424	NASDAQ	CRUS	Mon, Jan 12, 1998	10.50	10.50	10.00	10.25
1423	NASDAQ	CRUS	Fri, Jan 9, 1998	11.00	11.06	9.88	10.56
1422	NASDAQ	CRUS	Thu, Jan 8, 1998	10.75	11.25	10.63	11.00
1421	NASDAQ	CRUS	Wed, Jan 7, 1998	11.00	11.13	10.63	10.69
1420	NASDAQ	CRUS	Tue, Jan 6, 1998	11.38	11.44	10.63	11.00
1419	NASDAQ	CRUS	Mon, Jan 5, 1998	11.25	11.44	11.00	11.38
1418	NASDAQ	CRUS	Fri, Jan 2, 1998	10.69	11.31	10.50	11.22
1417	NASDAQ	CRUS	Wed, Dec 31, 1997	10.44	10.75	10.44	10.63
1416	NASDAQ	CRUS	Tue, Dec 30, 1997	10.06	10.63	10.00	10.50
1415	NASDAQ	CRUS	Mon, Dec 29, 1997	10.38	10.44	9.75	10.13
1414	NASDAQ	CRUS	Fri, Dec 26, 1997	10.56	10.69	10.00	10.38
1413	NASDAQ	CRUS	Wed, Dec 24, 1997	10.50	10.81	10.50	10.56
1412	NASDAQ	CRUS	Tue, Dec 23, 1997	11.00	11.19	10.50	10.69
1411	NASDAQ	CRUS	Mon, Dec 22, 1997	11.56	11.69	10.94	11.13
1410	NASDAQ	CRUS	Fri, Dec 19, 1997	11.56	11.69	11.25	11.56
1409	NASDAQ	CRUS	Thu, Dec 18, 1997	12.13	12.13	11.63	11.75
1408	NASDAQ	CRUS	Wed, Dec 17, 1997	12.00	12.25	12.00	12.13
1407	NASDAQ	CRUS	Tue, Dec 16, 1997	12.25	12.31	11.88	12.00
1406	NASDAQ	CRUS	Mon, Dec 15, 1997	11.75	12.25	11.63	12.13
1405	NASDAQ	CRUS	Fri, Dec 12, 1997	11.75	12.25	11.50	11.63
1404	NASDAQ	CRUS	Thu, Dec 11, 1997	12.25	12.38	11.56	11.69
1403	NASDAQ	CRUS	Wed, Dec 10, 1997	12.75	12.94	12.25	12.44
1402	NASDAQ	CRUS	Tue, Dec 9, 1997	13.81	13.94	12.88	12.88
1401	NASDAQ	CRUS	Mon, Dec 8, 1997	13.94	14.38	13.75	14.00
1400	NASDAQ	CRUS	Fri, Dec 5, 1997	12.13	13.75	12.06	13.69
1399	NASDAQ	CRUS	Thu, Dec 4, 1997	12.13	12.50	12.13	12.13
1398	NASDAQ	CRUS	Wed, Dec 3, 1997	12.69	12.75	12.19	12.25
1397	NASDAQ	CRUS	Tue, Dec 2, 1997	13.25	13.50	12.75	12.75
1396	NASDAQ	CRUS	Mon, Dec 1, 1997	13.44	13.81	13.38	13.63
1395	NASDAQ	CRUS	Fri, Nov 28, 1997	13.25	13.56	13.25	13.25
1394	NASDAQ	CRUS	Wed, Nov 26, 1997	14.00	14.06	13.25	13.31
1393	NASDAQ	CRUS	Tue, Nov 25, 1997	13.94	14.25	13.75	13.88
1392	NASDAQ	CRUS	Mon, Nov 24, 1997	14.38	14.38	13.75	14.00
1391	NASDAQ	CRUS	Fri, Nov 21, 1997	14.94	15.00	14.25	14.31
1390	NASDAQ	CRUS	Thu, Nov 20, 1997	14.13	15.00	14.13	14.81
1389	NASDAQ	CRUS	Wed, Nov 19, 1997	14.06	14.38	13.94	14.19
1388	NASDAQ	CRUS	Tue, Nov 18, 1997	14.25	14.50	14.19	14.25
1387	NASDAQ	CRUS	Mon, Nov 17, 1997	14.56	14.88	14.31	14.38
1386	NASDAQ	CRUS	Fri, Nov 14, 1997	14.56	14.75	14.06	14.25
1385	NASDAQ	CRUS	Thu, Nov 13, 1997	14.50	14.88	13.81	14.44
1384	NASDAQ	CRUS	Wed, Nov 12, 1997	14.63	15.00	14.38	14.44
1383	NASDAQ	CRUS	Tue, Nov 11, 1997	14.56	15.25	14.56	15.00
1382	NASDAQ	CRUS	Mon, Nov 10, 1997	15.13	15.38	14.44	14.53
1381	NASDAQ	CRUS	Fri, Nov 7, 1997	14.88	15.31	14.75	15.00
1380	NASDAQ	CRUS	Thu, Nov 6, 1997	15.50	15.94	15.38	15.50
1379	NASDAQ	CRUS	Wed, Nov 5, 1997	15.38	15.75	15.31	15.50
1378	NASDAQ	CRUS	Tue, Nov 4, 1997	15.38	15.75	15.19	15.31
1377	NASDAQ	CRUS	Mon, Nov 3, 1997	15.00	16.00	15.00	15.81
1376	NASDAQ	CRUS	Fri, Oct 31, 1997	14.13	15.25	13.88	15.13
1375	NASDAQ	CRUS	Thu, Oct 30, 1997	14.00	14.44	13.50	13.75
1374	NASDAQ	CRUS	Wed, Oct 29, 1997	14.75	14.94	14.25	14.38
1373	NASDAQ	CRUS	Tue, Oct 28, 1997	12.00	14.50	12.00	14.50
1372	NASDAQ	CRUS	Mon, Oct 27, 1997	14.31	14.50	13.38	13.50
1371	NASDAQ	CRUS	Fri, Oct 24, 1997	15.38	15.75	14.63	14.63
1370	NASDAQ	CRUS	Thu, Oct 23, 1997	15.13	15.56	14.88	15.06
1369	NASDAQ	CRUS	Wed, Oct 22, 1997	16.06	16.13	15.50	15.69
1368	NASDAQ	CRUS	Tue, Oct 21, 1997	16.63	16.75	15.88	16.13
1367	NASDAQ	CRUS	Mon, Oct 20, 1997	17.00	17.00	16.38	16.69
1366	NASDAQ	CRUS	Fri, Oct 17, 1997	17.13	17.13	16.38	16.56
1365	NASDAQ	CRUS	Thu, Oct 16, 1997	17.25	17.38	16.25	16.56
1364	NASDAQ	CRUS	Wed, Oct 15, 1997	16.50	17.75	16.50	17.25
1363	NASDAQ	CRUS	Tue, Oct 14, 1997	17.19	17.25	16.50	16.81
1362	NASDAQ	CRUS	Mon, Oct 13, 1997	17.38	17.50	17.19	17.25
1361	NASDAQ	CRUS	Fri, Oct 10, 1997	17.13	17.50	17.00	17.31
1360	NASDAQ	CRUS	Thu, Oct 9, 1997	16.63	17.50	16.13	17.44
1359	NASDAQ	CRUS	Wed, Oct 8, 1997	15.13	16.81	15.00	16.63
1358	NASDAQ	CRUS	Tue, Oct 7, 1997	14.75	15.25	14.75	15.00
1357	NASDAQ	CRUS	Mon, Oct 6, 1997	15.13	15.13	14.81	14.88
1356	NASDAQ	CRUS	Fri, Oct 3, 1997	14.63	14.94	14.44	14.88
1355	NASDAQ	CRUS	Thu, Oct 2, 1997	14.31	14.56	13.75	14.56
1354	NASDAQ	CRUS	Wed, Oct 1, 1997	14.38	14.63	14.13	14.25
1353	NASDAQ	CRUS	Tue, Sep 30, 1997	14.88	14.88	14.25	14.50
1352	NASDAQ	CRUS	Mon, Sep 29, 1997	14.38	15.00	14.25	14.88
1351	NASDAQ	CRUS	Fri, Sep 26, 1997	15.31	15.44	14.13	14.50
1350	NASDAQ	CRUS	Thu, Sep 25, 1997	15.25	15.50	14.88	15.06
1349	NASDAQ	CRUS	Wed, Sep 24, 1997	15.81	16.00	15.44	15.44
1348	NASDAQ	CRUS	Tue, Sep 23, 1997	15.81	15.88	15.44	15.75
1347	NASDAQ	CRUS	Mon, Sep 22, 1997	16.25	16.25	15.63	15.69
1346	NASDAQ	CRUS	Fri, Sep 19, 1997	15.63	16.19	15.44	16.13
1345	NASDAQ	CRUS	Thu, Sep 18, 1997	16.06	16.50	15.38	15.69
1344	NASDAQ	CRUS	Wed, Sep 17, 1997	16.44	16.63	16.00	16.00
1343	NASDAQ	CRUS	Tue, Sep 16, 1997	16.25	16.50	16.00	16.31
1342	NASDAQ	CRUS	Mon, Sep 15, 1997	16.44	16.63	16.00	16.00
1341	NASDAQ	CRUS	Fri, Sep 12, 1997	16.63	16.88	16.19	16.75
1340	NASDAQ	CRUS	Thu, Sep 11, 1997	16.25	16.94	15.94	16.81
1339	NASDAQ	CRUS	Wed, Sep 10, 1997	16.75	16.88	16.31	16.44
1338	NASDAQ	CRUS	Tue, Sep 9, 1997	16.94	17.00	16.81	16.88
1337	NASDAQ	CRUS	Mon, Sep 8, 1997	16.88	17.25	16.75	16.94
1336	NASDAQ	CRUS	Fri, Sep 5, 1997	17.00	17.13	16.50	16.88
1335	NASDAQ	CRUS	Thu, Sep 4, 1997	16.63	17.25	16.63	16.94
1334	NASDAQ	CRUS	Wed, Sep 3, 1997	17.50	17.50	16.63	16.69
1333	NASDAQ	CRUS	Tue, Sep 2, 1997	17.38	17.75	17.25	17.56
1332	NASDAQ	CRUS	Fri, Aug 29, 1997	17.25	17.44	17.00	17.19
1331	NASDAQ	CRUS	Thu, Aug 28, 1997	16.38	17.50	16.25	17.25
1330	NASDAQ	CRUS	Wed, Aug 27, 1997	17.31	17.50	16.50	16.88
1329	NASDAQ	CRUS	Tue, Aug 26, 1997	16.81	17.75	16.63	17.06
1328	NASDAQ	CRUS	Mon, Aug 25, 1997	15.25	17.00	15.00	16.63
1327	NASDAQ	CRUS	Fri, Aug 22, 1997	14.38	15.25	14.13	15.25
1326	NASDAQ	CRUS	Thu, Aug 21, 1997	15.25	15.75	14.94	15.00
1325	NASDAQ	CRUS	Wed, Aug 20, 1997	15.06	15.69	15.00	15.44
1324	NASDAQ	CRUS	Tue, Aug 19, 1997	14.50	15.19	14.44	15.06
1323	NASDAQ	CRUS	Mon, Aug 18, 1997	14.25	14.50	13.88	14.50
1322	NASDAQ	CRUS	Fri, Aug 15, 1997	14.56	14.69	14.25	14.25
1321	NASDAQ	CRUS	Thu, Aug 14, 1997	14.50	14.88	14.50	14.56
1320	NASDAQ	CRUS	Wed, Aug 13, 1997	14.94	15.00	14.44	14.56
1319	NASDAQ	CRUS	Tue, Aug 12, 1997	15.00	15.06	14.56	14.63
1318	NASDAQ	CRUS	Mon, Aug 11, 1997	15.25	15.44	14.25	14.75
1317	NASDAQ	CRUS	Fri, Aug 8, 1997	14.88	15.38	14.50	15.25
1316	NASDAQ	CRUS	Thu, Aug 7, 1997	15.13	15.50	15.00	15.06
1315	NASDAQ	CRUS	Wed, Aug 6, 1997	15.63	15.63	14.88	15.06
1314	NASDAQ	CRUS	Tue, Aug 5, 1997	15.19	16.13	15.00	15.50
1313	NASDAQ	CRUS	Mon, Aug 4, 1997	13.56	15.13	13.50	14.94
1312	NASDAQ	CRUS	Fri, Aug 1, 1997	13.50	13.75	13.38	13.44
1311	NASDAQ	CRUS	Thu, Jul 31, 1997	13.75	13.88	13.44	13.56
1310	NASDAQ	CRUS	Wed, Jul 30, 1997	13.63	14.13	13.44	13.63
1309	NASDAQ	CRUS	Tue, Jul 29, 1997	12.75	13.38	12.63	13.38
1308	NASDAQ	CRUS	Mon, Jul 28, 1997	12.81	13.00	12.75	12.81
1307	NASDAQ	CRUS	Fri, Jul 25, 1997	12.25	12.88	12.06	12.69
1306	NASDAQ	CRUS	Thu, Jul 24, 1997	12.75	12.75	12.31	12.38
1305	NASDAQ	CRUS	Wed, Jul 23, 1997	12.38	12.75	12.38	12.50
1304	NASDAQ	CRUS	Tue, Jul 22, 1997	12.50	12.56	12.25	12.44
1303	NASDAQ	CRUS	Mon, Jul 21, 1997	13.00	13.06	12.38	12.50
1302	NASDAQ	CRUS	Fri, Jul 18, 1997	13.38	13.63	12.50	12.94
1301	NASDAQ	CRUS	Thu, Jul 17, 1997	13.38	13.75	12.50	13.38
1300	NASDAQ	CRUS	Wed, Jul 16, 1997	11.88	11.94	11.31	11.50
1299	NASDAQ	CRUS	Tue, Jul 15, 1997	11.63	12.00	11.50	11.69
1298	NASDAQ	CRUS	Mon, Jul 14, 1997	10.50	11.75	10.38	11.38
1297	NASDAQ	CRUS	Fri, Jul 11, 1997	10.31	10.50	10.31	10.50
1296	NASDAQ	CRUS	Thu, Jul 10, 1997	10.31	10.50	10.13	10.31
1295	NASDAQ	CRUS	Wed, Jul 9, 1997	10.63	10.75	10.19	10.31
1294	NASDAQ	CRUS	Tue, Jul 8, 1997	10.69	10.94	10.50	10.75
1293	NASDAQ	CRUS	Mon, Jul 7, 1997	10.69	10.75	10.63	10.63
1292	NASDAQ	CRUS	Thu, Jul 3, 1997	10.69	10.75	10.63	10.69
1291	NASDAQ	CRUS	Wed, Jul 2, 1997	10.63	11.00	10.50	10.75
1290	NASDAQ	CRUS	Tue, Jul 1, 1997	10.56	11.13	10.25	10.75
1289	NASDAQ	CRUS	Mon, Jun 30, 1997	9.94	10.63	9.75	10.50
1288	NASDAQ	CRUS	Fri, Jun 27, 1997	9.94	10.00	9.75	9.88
1287	NASDAQ	CRUS	Thu, Jun 26, 1997	10.00	10.06	9.88	9.94
1286	NASDAQ	CRUS	Wed, Jun 25, 1997	10.13	10.25	10.00	10.00
1285	NASDAQ	CRUS	Tue, Jun 24, 1997	10.31	10.50	10.06	10.13
1284	NASDAQ	CRUS	Mon, Jun 23, 1997	10.06	10.25	10.06	10.06
1283	NASDAQ	CRUS	Fri, Jun 20, 1997	10.31	10.38	10.00	10.06
1282	NASDAQ	CRUS	Thu, Jun 19, 1997	10.44	10.50	10.13	10.31
1281	NASDAQ	CRUS	Wed, Jun 18, 1997	10.75	10.88	10.25	10.38
1280	NASDAQ	CRUS	Tue, Jun 17, 1997	10.88	11.13	10.75	10.94
1279	NASDAQ	CRUS	Mon, Jun 16, 1997	10.63	11.19	10.56	10.94
1278	NASDAQ	CRUS	Fri, Jun 13, 1997	10.88	10.94	10.38	10.63
1277	NASDAQ	CRUS	Thu, Jun 12, 1997	11.00	11.13	10.52	10.94
1276	NASDAQ	CRUS	Wed, Jun 11, 1997	11.25	11.38	10.75	11.06
1275	NASDAQ	CRUS	Tue, Jun 10, 1997	11.63	11.88	11.25	11.25
1274	NASDAQ	CRUS	Mon, Jun 9, 1997	11.50	12.00	11.39	11.75
1273	NASDAQ	CRUS	Fri, Jun 6, 1997	11.75	12.00	11.50	11.69
1272	NASDAQ	CRUS	Thu, Jun 5, 1997	12.38	12.50	11.88	12.06
1271	NASDAQ	CRUS	Wed, Jun 4, 1997	12.19	12.88	12.13	12.31
1270	NASDAQ	CRUS	Tue, Jun 3, 1997	12.88	13.00	12.13	12.13
1269	NASDAQ	CRUS	Mon, Jun 2, 1997	12.13	13.00	11.88	13.00
1268	NASDAQ	CRUS	Fri, May 30, 1997	10.88	12.25	10.50	12.00
1267	NASDAQ	CRUS	Thu, May 29, 1997	10.25	11.38	10.25	11.25
1266	NASDAQ	CRUS	Wed, May 28, 1997	10.50	10.50	10.25	10.44
1265	NASDAQ	CRUS	Tue, May 27, 1997	10.25	10.50	10.00	10.38
1264	NASDAQ	CRUS	Fri, May 23, 1997	10.00	10.19	9.88	10.19
1263	NASDAQ	CRUS	Thu, May 22, 1997	10.13	10.13	9.88	9.94
1262	NASDAQ	CRUS	Wed, May 21, 1997	10.50	10.50	10.00	10.13
1261	NASDAQ	CRUS	Tue, May 20, 1997	10.00	10.50	9.94	10.50
1260	NASDAQ	CRUS	Mon, May 19, 1997	9.88	10.13	9.88	10.06
1259	NASDAQ	CRUS	Fri, May 16, 1997	9.88	10.25	9.88	9.88
1258	NASDAQ	CRUS	Thu, May 15, 1997	9.94	10.06	9.88	10.00
1257	NASDAQ	CRUS	Wed, May 14, 1997	10.00	10.06	9.63	9.88
1256	NASDAQ	CRUS	Tue, May 13, 1997	10.00	10.13	9.75	9.94
1255	NASDAQ	CRUS	Mon, May 12, 1997	10.13	10.25	9.88	9.94
1254	NASDAQ	CRUS	Fri, May 9, 1997	10.38	10.50	10.00	10.13
1253	NASDAQ	CRUS	Thu, May 8, 1997	9.88	10.38	9.88	10.25
1252	NASDAQ	CRUS	Wed, May 7, 1997	9.75	10.50	9.63	10.00
1251	NASDAQ	CRUS	Tue, May 6, 1997	10.75	10.75	9.50	9.69
1250	NASDAQ	CRUS	Mon, May 5, 1997	9.75	10.75	9.63	10.75
1249	NASDAQ	CRUS	Fri, May 2, 1997	9.38	9.75	9.31	9.75
1248	NASDAQ	CRUS	Thu, May 1, 1997	9.19	9.50	9.19	9.31
1247	NASDAQ	CRUS	Wed, Apr 30, 1997	9.13	9.25	9.00	9.19
1246	NASDAQ	CRUS	Tue, Apr 29, 1997	9.75	9.88	9.25	9.31
1245	NASDAQ	CRUS	Mon, Apr 28, 1997	8.56	9.25	8.38	9.25
1244	NASDAQ	CRUS	Fri, Apr 25, 1997	9.19	9.19	8.00	8.50
1243	NASDAQ	CRUS	Thu, Apr 24, 1997	9.13	10.00	9.00	9.19
1242	NASDAQ	CRUS	Wed, Apr 23, 1997	10.00	10.50	9.63	10.13
1241	NASDAQ	CRUS	Tue, Apr 22, 1997	10.63	10.75	9.13	10.06
1240	NASDAQ	CRUS	Mon, Apr 21, 1997	11.13	11.38	10.75	10.88
1239	NASDAQ	CRUS	Fri, Apr 18, 1997	11.88	11.88	11.00	11.00
1238	NASDAQ	CRUS	Thu, Apr 17, 1997	11.75	12.38	11.25	11.63
1237	NASDAQ	CRUS	Wed, Apr 16, 1997	11.88	12.13	11.63	11.75
1236	NASDAQ	CRUS	Tue, Apr 15, 1997	12.50	12.50	12.00	12.06
1235	NASDAQ	CRUS	Mon, Apr 14, 1997	12.63	12.63	12.00	12.25
1234	NASDAQ	CRUS	Fri, Apr 11, 1997	12.75	13.25	12.38	12.50
1233	NASDAQ	CRUS	Thu, Apr 10, 1997	12.00	13.38	12.00	13.00
1232	NASDAQ	CRUS	Wed, Apr 9, 1997	12.63	12.63	12.13	12.13
1231	NASDAQ	CRUS	Tue, Apr 8, 1997	12.63	12.63	12.25	12.63
1230	NASDAQ	CRUS	Mon, Apr 7, 1997	11.75	12.50	11.63	12.38
1229	NASDAQ	CRUS	Fri, Apr 4, 1997	11.25	11.63	11.00	11.50
1228	NASDAQ	CRUS	Thu, Apr 3, 1997	11.38	11.50	11.00	11.38
1227	NASDAQ	CRUS	Wed, Apr 2, 1997	11.75	11.75	11.13	11.63
1226	NASDAQ	CRUS	Tue, Apr 1, 1997	11.75	12.00	11.38	11.63
1225	NASDAQ	CRUS	Mon, Mar 31, 1997	12.25	12.25	11.50	12.13
1224	NASDAQ	CRUS	Thu, Mar 27, 1997	12.13	12.50	11.88	12.13
1223	NASDAQ	CRUS	Wed, Mar 26, 1997	11.38	12.00	11.13	11.88
1222	NASDAQ	CRUS	Tue, Mar 25, 1997	11.38	11.63	11.13	11.25
1221	NASDAQ	CRUS	Mon, Mar 24, 1997	11.63	11.75	11.00	11.50
1220	NASDAQ	CRUS	Fri, Mar 21, 1997	12.00	12.50	11.63	11.69
1219	NASDAQ	CRUS	Thu, Mar 20, 1997	10.88	12.00	10.63	12.00
1218	NASDAQ	CRUS	Wed, Mar 19, 1997	11.13	11.13	10.75	10.77
1217	NASDAQ	CRUS	Tue, Mar 18, 1997	11.25	11.38	10.88	11.00
1216	NASDAQ	CRUS	Mon, Mar 17, 1997	11.38	11.38	10.63	11.00
1215	NASDAQ	CRUS	Fri, Mar 14, 1997	13.13	13.25	12.25	12.31
1214	NASDAQ	CRUS	Thu, Mar 13, 1997	13.25	13.50	12.88	13.13
1213	NASDAQ	CRUS	Wed, Mar 12, 1997	13.63	13.63	13.25	13.31
1212	NASDAQ	CRUS	Tue, Mar 11, 1997	13.63	13.75	13.38	13.38
1211	NASDAQ	CRUS	Mon, Mar 10, 1997	13.38	13.50	13.25	13.50
1210	NASDAQ	CRUS	Fri, Mar 7, 1997	13.25	13.50	13.13	13.31
1209	NASDAQ	CRUS	Thu, Mar 6, 1997	13.50	13.50	13.23	13.25
1208	NASDAQ	CRUS	Wed, Mar 5, 1997	13.13	13.50	13.00	13.38
1207	NASDAQ	CRUS	Tue, Mar 4, 1997	13.63	13.63	12.88	12.94
1206	NASDAQ	CRUS	Mon, Mar 3, 1997	13.63	13.63	13.38	13.50
1205	NASDAQ	CRUS	Fri, Feb 28, 1997	13.69	13.75	13.38	13.56
1204	NASDAQ	CRUS	Thu, Feb 27, 1997	14.25	14.25	13.63	13.69
1203	NASDAQ	CRUS	Wed, Feb 26, 1997	14.38	14.38	14.13	14.25
1202	NASDAQ	CRUS	Tue, Feb 25, 1997	14.25	14.50	14.00	14.25
1201	NASDAQ	CRUS	Mon, Feb 24, 1997	14.25	14.38	13.88	14.25
1200	NASDAQ	CRUS	Fri, Feb 21, 1997	14.50	14.63	14.13	14.38
1199	NASDAQ	CRUS	Thu, Feb 20, 1997	14.75	15.00	14.38	14.59
1198	NASDAQ	CRUS	Wed, Feb 19, 1997	14.50	14.75	14.25	14.69
1197	NASDAQ	CRUS	Tue, Feb 18, 1997	14.88	14.88	14.38	14.50
1196	NASDAQ	CRUS	Fri, Feb 14, 1997	15.38	15.38	14.63	14.75
1195	NASDAQ	CRUS	Thu, Feb 13, 1997	15.13	15.75	15.13	15.13
1194	NASDAQ	CRUS	Wed, Feb 12, 1997	14.88	15.25	14.50	15.00
1193	NASDAQ	CRUS	Tue, Feb 11, 1997	15.25	15.38	14.75	15.00
1192	NASDAQ	CRUS	Mon, Feb 10, 1997	15.75	15.88	15.13	15.13
1191	NASDAQ	CRUS	Fri, Feb 7, 1997	15.63	15.88	15.50	15.75
1190	NASDAQ	CRUS	Thu, Feb 6, 1997	15.25	15.63	15.25	15.63
1189	NASDAQ	CRUS	Wed, Feb 5, 1997	15.63	15.63	15.25	15.25
1188	NASDAQ	CRUS	Tue, Feb 4, 1997	15.63	15.63	15.25	15.50
1187	NASDAQ	CRUS	Mon, Feb 3, 1997	15.50	15.75	15.50	15.50
1186	NASDAQ	CRUS	Fri, Jan 31, 1997	15.38	15.63	15.38	15.56
1185	NASDAQ	CRUS	Thu, Jan 30, 1997	15.50	15.88	15.38	15.50
1184	NASDAQ	CRUS	Wed, Jan 29, 1997	15.50	15.75	15.25	15.38
1183	NASDAQ	CRUS	Tue, Jan 28, 1997	15.25	15.63	15.13	15.38
1182	NASDAQ	CRUS	Mon, Jan 27, 1997	15.63	15.63	14.75	14.88
1181	NASDAQ	CRUS	Fri, Jan 24, 1997	15.75	15.88	15.13	15.38
1180	NASDAQ	CRUS	Thu, Jan 23, 1997	16.00	16.13	15.75	15.75
1179	NASDAQ	CRUS	Wed, Jan 22, 1997	15.88	16.00	15.63	15.75
1178	NASDAQ	CRUS	Tue, Jan 21, 1997	16.25	16.50	15.63	15.88
1177	NASDAQ	CRUS	Mon, Jan 20, 1997	16.75	16.88	16.00	16.13
1176	NASDAQ	CRUS	Fri, Jan 17, 1997	16.50	17.50	16.38	16.63
1175	NASDAQ	CRUS	Thu, Jan 16, 1997	16.38	16.50	15.63	16.25
1174	NASDAQ	CRUS	Wed, Jan 15, 1997	16.38	16.38	15.75	16.00
1173	NASDAQ	CRUS	Tue, Jan 14, 1997	16.13	16.50	15.75	16.25
1172	NASDAQ	CRUS	Mon, Jan 13, 1997	16.25	16.63	15.75	16.00
1171	NASDAQ	CRUS	Fri, Jan 10, 1997	16.25	16.75	16.00	16.38
1170	NASDAQ	CRUS	Thu, Jan 9, 1997	16.88	16.88	16.38	16.75
1169	NASDAQ	CRUS	Wed, Jan 8, 1997	17.38	17.38	16.50	16.50
1168	NASDAQ	CRUS	Tue, Jan 7, 1997	15.75	17.13	15.75	17.11
1167	NASDAQ	CRUS	Mon, Jan 6, 1997	16.38	16.38	15.50	16.00
1166	NASDAQ	CRUS	Fri, Jan 3, 1997	15.88	16.50	15.75	16.00
1165	NASDAQ	CRUS	Thu, Jan 2, 1997	15.50	15.75	15.38	15.38
1164	NASDAQ	CRUS	Tue, Dec 31, 1996	15.75	15.75	15.13	15.50
1163	NASDAQ	CRUS	Mon, Dec 30, 1996	16.00	16.25	15.50	15.69
1162	NASDAQ	CRUS	Fri, Dec 27, 1996	16.38	16.50	16.00	16.00
1161	NASDAQ	CRUS	Thu, Dec 26, 1996	16.75	16.88	16.13	16.38
1160	NASDAQ	CRUS	Tue, Dec 24, 1996	16.00	16.50	15.88	16.38
1159	NASDAQ	CRUS	Mon, Dec 23, 1996	16.88	17.00	15.75	15.75
1158	NASDAQ	CRUS	Fri, Dec 20, 1996	17.38	17.50	16.88	17.00
1157	NASDAQ	CRUS	Thu, Dec 19, 1996	17.38	17.63	17.23	17.38
1156	NASDAQ	CRUS	Wed, Dec 18, 1996	17.38	17.88	17.00	17.25
1155	NASDAQ	CRUS	Tue, Dec 17, 1996	18.13	18.13	16.75	17.38
1154	NASDAQ	CRUS	Mon, Dec 16, 1996	19.00	19.00	18.00	18.25
1153	NASDAQ	CRUS	Fri, Dec 13, 1996	19.00	19.13	18.50	18.50
1152	NASDAQ	CRUS	Thu, Dec 12, 1996	20.88	20.88	19.38	19.38
1151	NASDAQ	CRUS	Wed, Dec 11, 1996	18.75	21.00	18.63	20.38
1150	NASDAQ	CRUS	Tue, Dec 10, 1996	20.75	20.88	19.25	19.25
1149	NASDAQ	CRUS	Mon, Dec 9, 1996	19.63	20.50	19.50	20.50
1148	NASDAQ	CRUS	Fri, Dec 6, 1996	19.13	19.63	18.75	19.44
1147	NASDAQ	CRUS	Thu, Dec 5, 1996	20.38	20.63	19.56	19.88
1146	NASDAQ	CRUS	Wed, Dec 4, 1996	20.00	20.50	19.63	20.25
1145	NASDAQ	CRUS	Tue, Dec 3, 1996	20.77	21.38	19.81	19.81
1144	NASDAQ	CRUS	Mon, Dec 2, 1996	19.63	20.38	19.50	20.25
1143	NASDAQ	CRUS	Fri, Nov 29, 1996	19.88	20.00	19.63	19.63
1142	NASDAQ	CRUS	Wed, Nov 27, 1996	19.88	20.00	19.50	20.00
1141	NASDAQ	CRUS	Tue, Nov 26, 1996	19.88	20.13	19.88	19.94
1140	NASDAQ	CRUS	Mon, Nov 25, 1996	20.00	20.38	19.75	20.13
1139	NASDAQ	CRUS	Fri, Nov 22, 1996	20.25	21.00	19.75	20.13
1138	NASDAQ	CRUS	Thu, Nov 21, 1996	19.50	20.25	19.38	20.00
1137	NASDAQ	CRUS	Wed, Nov 20, 1996	20.00	20.13	19.38	19.50
1136	NASDAQ	CRUS	Tue, Nov 19, 1996	19.50	20.25	19.50	20.00
1135	NASDAQ	CRUS	Mon, Nov 18, 1996	20.50	20.63	19.38	19.63
1134	NASDAQ	CRUS	Fri, Nov 15, 1996	21.25	21.38	20.38	20.50
1133	NASDAQ	CRUS	Thu, Nov 14, 1996	21.25	21.50	20.75	21.38
1132	NASDAQ	CRUS	Wed, Nov 13, 1996	20.88	21.63	20.38	21.50
1131	NASDAQ	CRUS	Tue, Nov 12, 1996	21.50	21.88	20.75	20.75
1130	NASDAQ	CRUS	Mon, Nov 11, 1996	19.75	21.25	19.63	20.75
1129	NASDAQ	CRUS	Fri, Nov 8, 1996	19.50	20.13	19.25	19.88
1128	NASDAQ	CRUS	Thu, Nov 7, 1996	19.13	20.00	19.00	19.63
1127	NASDAQ	CRUS	Wed, Nov 6, 1996	18.63	19.75	18.38	18.94
1126	NASDAQ	CRUS	Tue, Nov 5, 1996	18.38	19.00	18.25	18.50
1125	NASDAQ	CRUS	Mon, Nov 4, 1996	18.63	18.88	18.25	18.25
1124	NASDAQ	CRUS	Fri, Nov 1, 1996	19.00	19.13	18.50	18.88
1123	NASDAQ	CRUS	Thu, Oct 31, 1996	18.88	19.50	18.75	19.00
1122	NASDAQ	CRUS	Wed, Oct 30, 1996	18.88	19.25	18.63	18.88
1121	NASDAQ	CRUS	Tue, Oct 29, 1996	19.00	19.38	18.50	18.50
1120	NASDAQ	CRUS	Mon, Oct 28, 1996	19.88	20.25	18.38	18.63
1119	NASDAQ	CRUS	Fri, Oct 25, 1996	19.75	20.50	19.63	19.88
1118	NASDAQ	CRUS	Thu, Oct 24, 1996	20.50	20.75	19.50	19.63
1117	NASDAQ	CRUS	Wed, Oct 23, 1996	19.25	20.63	19.13	20.50
1116	NASDAQ	CRUS	Tue, Oct 22, 1996	19.88	20.50	19.13	19.50
1115	NASDAQ	CRUS	Mon, Oct 21, 1996	21.25	21.25	20.00	20.25
1114	NASDAQ	CRUS	Fri, Oct 18, 1996	21.00	21.63	19.63	21.25
1113	NASDAQ	CRUS	Thu, Oct 17, 1996	22.75	23.25	20.50	21.25
1112	NASDAQ	CRUS	Wed, Oct 16, 1996	23.25	24.13	22.88	24.00
1111	NASDAQ	CRUS	Tue, Oct 15, 1996	24.13	24.25	23.00	23.25
1110	NASDAQ	CRUS	Mon, Oct 14, 1996	24.13	24.13	23.25	23.88
1109	NASDAQ	CRUS	Fri, Oct 11, 1996	23.75	24.25	22.88	24.13
1108	NASDAQ	CRUS	Thu, Oct 10, 1996	21.75	23.75	21.38	23.50
1107	NASDAQ	CRUS	Wed, Oct 9, 1996	21.38	22.13	20.50	22.13
1106	NASDAQ	CRUS	Tue, Oct 8, 1996	21.63	21.75	20.25	20.38
1105	NASDAQ	CRUS	Mon, Oct 7, 1996	20.13	21.00	19.88	20.63
1104	NASDAQ	CRUS	Fri, Oct 4, 1996	18.88	19.25	18.25	18.88
1103	NASDAQ	CRUS	Thu, Oct 3, 1996	19.63	19.63	18.00	18.25
1102	NASDAQ	CRUS	Wed, Oct 2, 1996	19.25	20.63	19.25	19.50
1101	NASDAQ	CRUS	Tue, Oct 1, 1996	20.00	20.63	19.25	19.38
1100	NASDAQ	CRUS	Mon, Sep 30, 1996	21.00	21.75	20.88	20.88
1099	NASDAQ	CRUS	Fri, Sep 27, 1996	21.88	21.88	19.75	21.00
1098	NASDAQ	CRUS	Thu, Sep 26, 1996	20.13	22.25	20.00	21.88
1097	NASDAQ	CRUS	Wed, Sep 25, 1996	18.13	19.75	17.50	19.38
1096	NASDAQ	CRUS	Tue, Sep 24, 1996	16.25	17.38	16.00	17.00
1095	NASDAQ	CRUS	Mon, Sep 23, 1996	16.25	16.25	15.63	15.63
1094	NASDAQ	CRUS	Fri, Sep 20, 1996	16.50	17.00	16.00	16.25
1093	NASDAQ	CRUS	Thu, Sep 19, 1996	15.63	16.38	15.25	16.13
1092	NASDAQ	CRUS	Wed, Sep 18, 1996	16.88	16.88	15.50	15.50
1091	NASDAQ	CRUS	Tue, Sep 17, 1996	15.50	17.25	15.38	16.63
1090	NASDAQ	CRUS	Mon, Sep 16, 1996	14.63	15.75	14.50	15.13
1089	NASDAQ	CRUS	Fri, Sep 13, 1996	13.63	14.50	13.50	14.13
1088	NASDAQ	CRUS	Thu, Sep 12, 1996	13.88	14.13	13.25	13.38
1087	NASDAQ	CRUS	Wed, Sep 11, 1996	13.88	14.13	13.75	14.00
1086	NASDAQ	CRUS	Tue, Sep 10, 1996	14.38	14.38	13.88	14.13
1085	NASDAQ	CRUS	Mon, Sep 9, 1996	14.75	15.00	14.13	14.25
1084	NASDAQ	CRUS	Fri, Sep 6, 1996	15.00	15.38	14.75	15.00
1083	NASDAQ	CRUS	Thu, Sep 5, 1996	15.63	15.63	14.50	14.75
1082	NASDAQ	CRUS	Wed, Sep 4, 1996	15.88	16.00	15.63	15.63
1081	NASDAQ	CRUS	Tue, Sep 3, 1996	15.50	15.75	15.13	15.63
1080	NASDAQ	CRUS	Fri, Aug 30, 1996	15.63	15.75	15.38	15.50
1079	NASDAQ	CRUS	Thu, Aug 29, 1996	15.75	16.13	15.50	15.50
1078	NASDAQ	CRUS	Wed, Aug 28, 1996	16.00	16.38	15.75	16.00
1077	NASDAQ	CRUS	Tue, Aug 27, 1996	15.50	16.00	15.38	15.88
1076	NASDAQ	CRUS	Mon, Aug 26, 1996	15.88	16.00	15.25	15.25
1075	NASDAQ	CRUS	Fri, Aug 23, 1996	16.38	16.50	16.00	16.00
1074	NASDAQ	CRUS	Thu, Aug 22, 1996	16.00	16.50	15.88	16.38
1073	NASDAQ	CRUS	Wed, Aug 21, 1996	15.75	16.00	15.63	15.75
1072	NASDAQ	CRUS	Tue, Aug 20, 1996	16.50	16.50	15.75	15.75
1071	NASDAQ	CRUS	Mon, Aug 19, 1996	17.13	17.13	16.25	16.50
1070	NASDAQ	CRUS	Fri, Aug 16, 1996	16.88	17.38	16.88	17.00
1069	NASDAQ	CRUS	Thu, Aug 15, 1996	17.13	17.38	16.88	16.88
1068	NASDAQ	CRUS	Wed, Aug 14, 1996	16.63	17.50	16.63	17.19
1067	NASDAQ	CRUS	Tue, Aug 13, 1996	17.50	17.63	16.63	16.63
1066	NASDAQ	CRUS	Mon, Aug 12, 1996	17.00	17.63	16.25	17.50
1065	NASDAQ	CRUS	Fri, Aug 9, 1996	16.88	17.38	16.38	17.13
1064	NASDAQ	CRUS	Thu, Aug 8, 1996	18.38	18.88	17.00	17.25
1063	NASDAQ	CRUS	Wed, Aug 7, 1996	15.63	19.13	15.38	18.88
1062	NASDAQ	CRUS	Tue, Aug 6, 1996	14.25	15.25	14.25	15.25
1061	NASDAQ	CRUS	Mon, Aug 5, 1996	14.38	14.50	14.13	14.25
1060	NASDAQ	CRUS	Fri, Aug 2, 1996	14.50	14.75	14.13	14.13
1059	NASDAQ	CRUS	Thu, Aug 1, 1996	14.13	14.38	13.75	14.06
1058	NASDAQ	CRUS	Wed, Jul 31, 1996	14.00	14.88	14.00	14.13
1057	NASDAQ	CRUS	Tue, Jul 30, 1996	14.50	14.63	13.88	14.25
1056	NASDAQ	CRUS	Mon, Jul 29, 1996	14.88	15.13	14.25	14.25
1055	NASDAQ	CRUS	Fri, Jul 26, 1996	14.88	15.00	14.50	14.88
1054	NASDAQ	CRUS	Thu, Jul 25, 1996	14.13	15.00	13.88	15.00
1053	NASDAQ	CRUS	Wed, Jul 24, 1996	12.75	14.50	12.63	14.13
1052	NASDAQ	CRUS	Tue, Jul 23, 1996	15.00	15.13	13.38	13.50
1051	NASDAQ	CRUS	Mon, Jul 22, 1996	15.13	15.13	14.50	14.88
1050	NASDAQ	CRUS	Fri, Jul 19, 1996	15.13	15.50	15.00	15.06
1049	NASDAQ	CRUS	Thu, Jul 18, 1996	15.63	15.75	15.00	15.38
1048	NASDAQ	CRUS	Wed, Jul 17, 1996	15.25	16.50	14.88	15.38
1047	NASDAQ	CRUS	Tue, Jul 16, 1996	14.13	14.88	12.75	14.75
1046	NASDAQ	CRUS	Mon, Jul 15, 1996	16.00	16.00	14.25	14.50
1045	NASDAQ	CRUS	Fri, Jul 12, 1996	16.25	16.25	15.13	16.13
1044	NASDAQ	CRUS	Thu, Jul 11, 1996	16.63	16.63	15.75	16.00
1043	NASDAQ	CRUS	Wed, Jul 10, 1996	16.63	16.88	16.38	16.50
1042	NASDAQ	CRUS	Tue, Jul 9, 1996	17.25	17.25	16.50	16.88
1041	NASDAQ	CRUS	Mon, Jul 8, 1996	16.63	17.50	16.50	16.75
1040	NASDAQ	CRUS	Fri, Jul 5, 1996	16.63	16.63	16.38	16.50
1039	NASDAQ	CRUS	Wed, Jul 3, 1996	17.25	17.25	16.75	16.81
1038	NASDAQ	CRUS	Tue, Jul 2, 1996	18.00	18.13	17.13	17.19
1037	NASDAQ	CRUS	Mon, Jul 1, 1996	17.00	18.13	16.63	18.13
1036	NASDAQ	CRUS	Fri, Jun 28, 1996	17.00	17.75	16.88	17.50
1035	NASDAQ	CRUS	Thu, Jun 27, 1996	16.75	17.25	16.50	16.88
1034	NASDAQ	CRUS	Wed, Jun 26, 1996	17.13	17.13	15.88	16.88
1033	NASDAQ	CRUS	Tue, Jun 25, 1996	17.50	17.63	16.88	17.13
1032	NASDAQ	CRUS	Mon, Jun 24, 1996	17.50	17.75	17.38	17.63
1031	NASDAQ	CRUS	Fri, Jun 21, 1996	18.00	18.00	17.25	17.38
1030	NASDAQ	CRUS	Thu, Jun 20, 1996	18.13	18.50	17.50	18.00
1029	NASDAQ	CRUS	Wed, Jun 19, 1996	18.00	18.50	17.88	18.00
1028	NASDAQ	CRUS	Tue, Jun 18, 1996	18.25	18.50	17.88	18.06
1027	NASDAQ	CRUS	Mon, Jun 17, 1996	18.63	18.63	18.25	18.38
1026	NASDAQ	CRUS	Fri, Jun 14, 1996	18.88	19.00	18.38	18.50
1025	NASDAQ	CRUS	Thu, Jun 13, 1996	19.13	19.13	18.00	18.63
1024	NASDAQ	CRUS	Wed, Jun 12, 1996	19.75	19.75	18.88	19.00
1023	NASDAQ	CRUS	Tue, Jun 11, 1996	19.13	19.50	19.00	19.25
1022	NASDAQ	CRUS	Mon, Jun 10, 1996	19.50	19.75	18.75	19.00
1021	NASDAQ	CRUS	Fri, Jun 7, 1996	18.50	20.13	18.25	19.50
1020	NASDAQ	CRUS	Thu, Jun 6, 1996	20.13	20.13	18.88	18.88
1019	NASDAQ	CRUS	Wed, Jun 5, 1996	20.63	20.88	20.00	20.00
1018	NASDAQ	CRUS	Tue, Jun 4, 1996	20.75	21.63	20.63	20.88
1017	NASDAQ	CRUS	Mon, Jun 3, 1996	21.38	21.38	20.63	20.75
1016	NASDAQ	CRUS	Fri, May 31, 1996	21.00	21.75	20.75	21.25
1015	NASDAQ	CRUS	Thu, May 30, 1996	20.63	21.25	20.13	21.00
1014	NASDAQ	CRUS	Wed, May 29, 1996	21.00	21.13	20.50	20.50
1013	NASDAQ	CRUS	Tue, May 28, 1996	21.50	21.75	21.00	21.00
1012	NASDAQ	CRUS	Fri, May 24, 1996	22.25	22.25	21.13	21.50
1011	NASDAQ	CRUS	Thu, May 23, 1996	22.50	22.88	22.13	22.25
1010	NASDAQ	CRUS	Wed, May 22, 1996	22.88	23.25	22.25	22.63
1009	NASDAQ	CRUS	Tue, May 21, 1996	23.75	23.88	22.88	23.13
1008	NASDAQ	CRUS	Mon, May 20, 1996	24.13	24.25	23.38	23.75
1007	NASDAQ	CRUS	Fri, May 17, 1996	25.00	25.00	23.50	23.50
1006	NASDAQ	CRUS	Thu, May 16, 1996	21.13	25.25	21.00	25.13
1005	NASDAQ	CRUS	Wed, May 15, 1996	22.00	22.00	21.38	21.38
1004	NASDAQ	CRUS	Tue, May 14, 1996	22.25	22.50	21.88	22.00
1003	NASDAQ	CRUS	Mon, May 13, 1996	20.75	22.25	20.63	21.88
1002	NASDAQ	CRUS	Fri, May 10, 1996	21.13	21.25	20.25	20.75
1001	NASDAQ	CRUS	Thu, May 9, 1996	21.75	21.75	20.38	20.63
1000	NASDAQ	CRUS	Wed, May 8, 1996	21.63	21.75	21.00	21.63
999	NASDAQ	CRUS	Tue, May 7, 1996	22.25	22.38	21.75	21.88
998	NASDAQ	CRUS	Mon, May 6, 1996	22.00	22.38	21.75	22.19
997	NASDAQ	CRUS	Fri, May 3, 1996	21.88	22.50	21.75	22.13
996	NASDAQ	CRUS	Thu, May 2, 1996	21.63	22.25	21.50	21.63
995	NASDAQ	CRUS	Wed, May 1, 1996	20.88	21.75	20.75	21.63
994	NASDAQ	CRUS	Tue, Apr 30, 1996	21.50	21.50	20.75	20.88
993	NASDAQ	CRUS	Mon, Apr 29, 1996	22.38	22.50	20.50	21.50
992	NASDAQ	CRUS	Fri, Apr 26, 1996	22.13	22.75	21.50	22.25
991	NASDAQ	CRUS	Thu, Apr 25, 1996	18.75	21.63	18.00	21.50
990	NASDAQ	CRUS	Wed, Apr 24, 1996	18.13	19.13	17.88	19.13
989	NASDAQ	CRUS	Tue, Apr 23, 1996	17.13	17.88	17.13	17.63
988	NASDAQ	CRUS	Mon, Apr 22, 1996	17.13	17.63	17.00	17.25
987	NASDAQ	CRUS	Fri, Apr 19, 1996	17.88	18.13	17.63	17.63
986	NASDAQ	CRUS	Thu, Apr 18, 1996	18.00	18.25	17.88	18.00
985	NASDAQ	CRUS	Wed, Apr 17, 1996	17.88	18.00	17.63	17.75
984	NASDAQ	CRUS	Tue, Apr 16, 1996	18.00	18.00	17.50	17.88
983	NASDAQ	CRUS	Mon, Apr 15, 1996	18.00	18.13	17.44	17.63
982	NASDAQ	CRUS	Fri, Apr 12, 1996	17.88	17.88	17.38	17.75
981	NASDAQ	CRUS	Thu, Apr 11, 1996	18.13	18.25	17.50	17.50
980	NASDAQ	CRUS	Wed, Apr 10, 1996	18.50	18.50	18.13	18.13
979	NASDAQ	CRUS	Tue, Apr 9, 1996	19.25	19.25	18.13	18.38
978	NASDAQ	CRUS	Mon, Apr 8, 1996	17.88	18.75	17.50	18.50
977	NASDAQ	CRUS	Thu, Apr 4, 1996	18.25	18.25	17.88	17.88
976	NASDAQ	CRUS	Wed, Apr 3, 1996	18.13	18.25	17.88	18.13
975	NASDAQ	CRUS	Tue, Apr 2, 1996	18.25	18.38	17.88	18.13
974	NASDAQ	CRUS	Mon, Apr 1, 1996	18.13	18.38	18.00	18.00
973	NASDAQ	CRUS	Fri, Mar 29, 1996	18.00	18.38	17.88	18.06
972	NASDAQ	CRUS	Thu, Mar 28, 1996	17.75	18.50	17.63	17.88
971	NASDAQ	CRUS	Wed, Mar 27, 1996	17.38	18.25	17.13	17.88
970	NASDAQ	CRUS	Tue, Mar 26, 1996	17.25	17.50	17.00	17.25
969	NASDAQ	CRUS	Mon, Mar 25, 1996	18.38	18.38	17.13	17.13
968	NASDAQ	CRUS	Fri, Mar 22, 1996	18.25	18.38	17.88	18.13
967	NASDAQ	CRUS	Thu, Mar 21, 1996	18.50	18.63	18.13	18.13
966	NASDAQ	CRUS	Wed, Mar 20, 1996	18.63	18.63	17.75	18.13
965	NASDAQ	CRUS	Tue, Mar 19, 1996	19.38	19.75	18.38	18.63
964	NASDAQ	CRUS	Mon, Mar 18, 1996	19.38	20.00	19.13	19.75
963	NASDAQ	CRUS	Fri, Mar 15, 1996	17.88	18.88	17.75	18.63
962	NASDAQ	CRUS	Thu, Mar 14, 1996	18.00	18.25	17.50	17.56
961	NASDAQ	CRUS	Wed, Mar 13, 1996	17.75	18.00	17.63	17.88
960	NASDAQ	CRUS	Tue, Mar 12, 1996	18.13	18.25	17.50	17.63
959	NASDAQ	CRUS	Mon, Mar 11, 1996	17.88	18.75	17.88	18.13
958	NASDAQ	CRUS	Fri, Mar 8, 1996	17.50	18.63	17.38	17.75
957	NASDAQ	CRUS	Thu, Mar 7, 1996	18.13	18.50	17.75	17.88
956	NASDAQ	CRUS	Wed, Mar 6, 1996	19.25	19.25	17.88	18.00
955	NASDAQ	CRUS	Tue, Mar 5, 1996	19.13	19.50	18.88	19.25
954	NASDAQ	CRUS	Mon, Mar 4, 1996	19.38	19.50	18.88	19.00
953	NASDAQ	CRUS	Fri, Mar 1, 1996	18.88	19.13	18.25	18.88
952	NASDAQ	CRUS	Thu, Feb 29, 1996	20.13	20.38	18.75	18.81
951	NASDAQ	CRUS	Wed, Feb 28, 1996	19.25	20.88	19.00	20.38
950	NASDAQ	CRUS	Tue, Feb 27, 1996	18.63	19.50	18.50	18.88
949	NASDAQ	CRUS	Mon, Feb 26, 1996	19.25	19.75	18.38	18.38
948	NASDAQ	CRUS	Fri, Feb 23, 1996	20.13	20.25	19.38	19.38
947	NASDAQ	CRUS	Thu, Feb 22, 1996	20.00	20.41	19.88	20.13
946	NASDAQ	CRUS	Wed, Feb 21, 1996	19.63	20.13	19.50	20.00
945	NASDAQ	CRUS	Tue, Feb 20, 1996	18.75	19.63	18.63	19.50
944	NASDAQ	CRUS	Fri, Feb 16, 1996	18.75	19.13	18.00	18.88
943	NASDAQ	CRUS	Thu, Feb 15, 1996	19.75	19.75	18.88	19.13
942	NASDAQ	CRUS	Wed, Feb 14, 1996	18.88	20.50	18.63	19.63
941	NASDAQ	CRUS	Tue, Feb 13, 1996	22.50	24.00	22.00	23.25
940	NASDAQ	CRUS	Mon, Feb 12, 1996	24.00	24.23	23.50	23.56
939	NASDAQ	CRUS	Fri, Feb 9, 1996	24.88	24.88	23.38	23.88
938	NASDAQ	CRUS	Thu, Feb 8, 1996	26.50	26.50	24.63	25.00
937	NASDAQ	CRUS	Wed, Feb 7, 1996	26.50	27.25	26.13	26.38
936	NASDAQ	CRUS	Tue, Feb 6, 1996	24.88	26.25	24.88	25.75
935	NASDAQ	CRUS	Mon, Feb 5, 1996	22.75	24.63	22.38	24.38
934	NASDAQ	CRUS	Fri, Feb 2, 1996	22.00	22.88	21.75	21.88
933	NASDAQ	CRUS	Thu, Feb 1, 1996	21.25	22.38	21.00	22.13
932	NASDAQ	CRUS	Wed, Jan 31, 1996	21.75	21.88	20.88	21.38
931	NASDAQ	CRUS	Tue, Jan 30, 1996	21.13	22.25	21.00	21.75
930	NASDAQ	CRUS	Mon, Jan 29, 1996	21.88	22.13	20.38	21.00
929	NASDAQ	CRUS	Fri, Jan 26, 1996	19.75	22.00	19.75	21.75
928	NASDAQ	CRUS	Thu, Jan 25, 1996	22.00	22.63	19.63	19.88
927	NASDAQ	CRUS	Wed, Jan 24, 1996	20.88	21.50	20.50	21.50
926	NASDAQ	CRUS	Tue, Jan 23, 1996	20.25	20.75	20.00	20.44
925	NASDAQ	CRUS	Mon, Jan 22, 1996	18.88	20.25	18.75	20.13
924	NASDAQ	CRUS	Fri, Jan 19, 1996	18.25	19.13	18.13	18.63
923	NASDAQ	CRUS	Thu, Jan 18, 1996	19.13	19.25	17.88	18.25
922	NASDAQ	CRUS	Wed, Jan 17, 1996	17.88	19.38	17.63	18.75
921	NASDAQ	CRUS	Tue, Jan 16, 1996	18.50	18.50	17.50	18.25
920	NASDAQ	CRUS	Mon, Jan 15, 1996	18.75	18.75	17.75	17.75
919	NASDAQ	CRUS	Fri, Jan 12, 1996	19.50	19.75	18.50	18.50
918	NASDAQ	CRUS	Thu, Jan 11, 1996	18.88	19.50	18.63	19.38
917	NASDAQ	CRUS	Wed, Jan 10, 1996	17.88	19.00	17.75	18.00
916	NASDAQ	CRUS	Tue, Jan 9, 1996	19.63	20.00	18.00	18.13
915	NASDAQ	CRUS	Mon, Jan 8, 1996	19.38	19.75	19.38	19.52
914	NASDAQ	CRUS	Fri, Jan 5, 1996	19.75	20.13	19.25	19.50
913	NASDAQ	CRUS	Thu, Jan 4, 1996	20.38	20.63	19.38	19.88
912	NASDAQ	CRUS	Wed, Jan 3, 1996	21.00	21.50	19.88	19.88
911	NASDAQ	CRUS	Tue, Jan 2, 1996	20.00	21.50	19.88	21.00
910	NASDAQ	CRUS	Fri, Dec 29, 1995	20.00	20.38	19.63	19.75
909	NASDAQ	CRUS	Thu, Dec 28, 1995	21.75	21.88	18.88	19.88
908	NASDAQ	CRUS	Wed, Dec 27, 1995	27.75	27.88	25.50	26.88
907	NASDAQ	CRUS	Tue, Dec 26, 1995	26.38	28.00	26.25	27.63
906	NASDAQ	CRUS	Fri, Dec 22, 1995	25.50	26.25	25.25	26.00
905	NASDAQ	CRUS	Thu, Dec 21, 1995	25.75	26.25	25.38	25.50
904	NASDAQ	CRUS	Wed, Dec 20, 1995	27.50	27.50	25.25	25.38
903	NASDAQ	CRUS	Tue, Dec 19, 1995	25.75	26.88	25.13	26.50
902	NASDAQ	CRUS	Mon, Dec 18, 1995	25.38	25.63	23.50	25.38
901	NASDAQ	CRUS	Fri, Dec 15, 1995	26.00	26.13	24.38	25.38
900	NASDAQ	CRUS	Thu, Dec 14, 1995	28.38	28.50	26.25	26.25
899	NASDAQ	CRUS	Wed, Dec 13, 1995	29.38	29.50	27.69	28.50
898	NASDAQ	CRUS	Tue, Dec 12, 1995	28.13	29.50	27.63	29.25
897	NASDAQ	CRUS	Mon, Dec 11, 1995	26.63	28.25	25.88	28.00
896	NASDAQ	CRUS	Fri, Dec 8, 1995	25.88	26.50	25.00	26.50
895	NASDAQ	CRUS	Thu, Dec 7, 1995	25.00	26.13	23.88	26.00
894	NASDAQ	CRUS	Wed, Dec 6, 1995	25.75	25.75	23.88	24.88
893	NASDAQ	CRUS	Tue, Dec 5, 1995	27.00	27.00	24.88	25.38
892	NASDAQ	CRUS	Mon, Dec 4, 1995	27.50	27.88	26.50	26.88
891	NASDAQ	CRUS	Fri, Dec 1, 1995	29.13	29.13	27.13	27.13
890	NASDAQ	CRUS	Thu, Nov 30, 1995	28.88	29.50	28.75	29.00
889	NASDAQ	CRUS	Wed, Nov 29, 1995	28.38	29.88	28.25	29.00
888	NASDAQ	CRUS	Tue, Nov 28, 1995	26.75	28.00	26.50	28.00
887	NASDAQ	CRUS	Mon, Nov 27, 1995	28.00	28.13	26.63	26.88
886	NASDAQ	CRUS	Fri, Nov 24, 1995	26.25	27.13	25.88	27.13
885	NASDAQ	CRUS	Wed, Nov 22, 1995	26.38	27.50	25.63	26.00
884	NASDAQ	CRUS	Tue, Nov 21, 1995	24.50	25.88	23.00	25.75
883	NASDAQ	CRUS	Mon, Nov 20, 1995	27.00	27.00	24.38	24.75
882	NASDAQ	CRUS	Fri, Nov 17, 1995	25.88	26.38	24.63	26.00
881	NASDAQ	CRUS	Thu, Nov 16, 1995	27.00	27.13	25.88	26.25
880	NASDAQ	CRUS	Wed, Nov 15, 1995	28.63	28.63	26.13	27.13
879	NASDAQ	CRUS	Tue, Nov 14, 1995	28.88	30.00	28.13	28.13
878	NASDAQ	CRUS	Mon, Nov 13, 1995	29.88	30.00	28.88	29.06
877	NASDAQ	CRUS	Fri, Nov 10, 1995	30.13	30.38	29.75	30.00
876	NASDAQ	CRUS	Thu, Nov 9, 1995	30.13	31.25	29.50	30.13
875	NASDAQ	CRUS	Wed, Nov 8, 1995	29.00	30.50	28.00	28.63
874	NASDAQ	CRUS	Tue, Nov 7, 1995	30.75	31.00	27.13	28.00
873	NASDAQ	CRUS	Mon, Nov 6, 1995	40.50	42.38	40.25	40.75
872	NASDAQ	CRUS	Fri, Nov 3, 1995	41.63	41.88	39.88	40.50
871	NASDAQ	CRUS	Thu, Nov 2, 1995	42.50	42.75	39.88	41.00
870	NASDAQ	CRUS	Wed, Nov 1, 1995	42.25	43.13	41.38	42.13
869	NASDAQ	CRUS	Tue, Oct 31, 1995	44.38	44.63	41.63	42.13
868	NASDAQ	CRUS	Mon, Oct 30, 1995	44.13	45.13	43.75	43.88
867	NASDAQ	CRUS	Fri, Oct 27, 1995	43.50	44.75	42.63	43.50
866	NASDAQ	CRUS	Thu, Oct 26, 1995	43.25	44.50	40.75	43.63
865	NASDAQ	CRUS	Wed, Oct 25, 1995	45.13	46.00	42.88	43.13
864	NASDAQ	CRUS	Tue, Oct 24, 1995	50.00	50.25	44.50	44.63
863	NASDAQ	CRUS	Mon, Oct 23, 1995	43.75	48.25	42.75	47.50
862	NASDAQ	CRUS	Fri, Oct 20, 1995	45.88	46.13	43.88	44.44
861	NASDAQ	CRUS	Thu, Oct 19, 1995	44.63	46.00	43.88	45.69
860	NASDAQ	CRUS	Wed, Oct 18, 1995	46.88	47.63	44.75	45.00
859	NASDAQ	CRUS	Tue, Oct 17, 1995	42.13	45.13	40.63	45.13
858	NASDAQ	CRUS	Mon, Oct 16, 1995	45.00	46.63	39.38	40.25
857	NASDAQ	CRUS	Fri, Oct 13, 1995	48.88	49.50	45.88	45.88
856	NASDAQ	CRUS	Thu, Oct 12, 1995	46.63	49.50	45.75	47.75
855	NASDAQ	CRUS	Wed, Oct 11, 1995	48.50	48.75	44.50	46.38
854	NASDAQ	CRUS	Tue, Oct 10, 1995	43.25	47.25	41.50	45.63
853	NASDAQ	CRUS	Mon, Oct 9, 1995	50.25	51.00	46.25	46.75
852	NASDAQ	CRUS	Fri, Oct 6, 1995	53.75	54.25	50.50	50.88
851	NASDAQ	CRUS	Thu, Oct 5, 1995	49.88	53.13	49.00	52.88
850	NASDAQ	CRUS	Wed, Oct 4, 1995	52.75	52.75	50.00	50.13
849	NASDAQ	CRUS	Tue, Oct 3, 1995	55.25	55.88	53.50	54.38
848	NASDAQ	CRUS	Mon, Oct 2, 1995	57.25	58.13	54.75	55.50
847	NASDAQ	CRUS	Fri, Sep 29, 1995	58.13	58.50	55.63	57.25
846	NASDAQ	CRUS	Thu, Sep 28, 1995	55.88	58.63	55.13	58.13
845	NASDAQ	CRUS	Wed, Sep 27, 1995	53.88	54.75	50.75	54.75
844	NASDAQ	CRUS	Tue, Sep 26, 1995	54.63	56.38	53.88	54.63
843	NASDAQ	CRUS	Mon, Sep 25, 1995	55.63	55.63	53.63	54.63
842	NASDAQ	CRUS	Fri, Sep 22, 1995	56.50	57.88	55.75	56.00
841	NASDAQ	CRUS	Thu, Sep 21, 1995	57.88	58.88	56.13	56.88
840	NASDAQ	CRUS	Wed, Sep 20, 1995	60.25	61.13	58.00	58.25
839	NASDAQ	CRUS	Tue, Sep 19, 1995	56.63	59.88	56.50	59.63
838	NASDAQ	CRUS	Mon, Sep 18, 1995	55.50	57.38	52.88	57.13
837	NASDAQ	CRUS	Fri, Sep 15, 1995	54.75	55.50	52.00	55.25
836	NASDAQ	CRUS	Thu, Sep 14, 1995	59.25	59.50	55.38	56.00
835	NASDAQ	CRUS	Wed, Sep 13, 1995	58.13	59.75	56.88	59.13
834	NASDAQ	CRUS	Tue, Sep 12, 1995	59.25	59.38	57.50	58.25
833	NASDAQ	CRUS	Mon, Sep 11, 1995	58.38	60.38	58.38	59.00
832	NASDAQ	CRUS	Fri, Sep 8, 1995	58.50	58.88	56.50	58.63
831	NASDAQ	CRUS	Thu, Sep 7, 1995	57.13	59.75	57.00	58.50
830	NASDAQ	CRUS	Wed, Sep 6, 1995	57.38	57.50	55.25	56.88
829	NASDAQ	CRUS	Tue, Sep 5, 1995	54.50	57.88	53.63	56.63
828	NASDAQ	CRUS	Fri, Sep 1, 1995	54.13	55.13	53.38	54.50
827	NASDAQ	CRUS	Thu, Aug 31, 1995	55.25	55.63	54.13	54.50
826	NASDAQ	CRUS	Wed, Aug 30, 1995	55.63	55.75	53.75	55.38
825	NASDAQ	CRUS	Tue, Aug 29, 1995	53.63	55.38	48.00	54.63
824	NASDAQ	CRUS	Mon, Aug 28, 1995	56.75	56.75	53.25	53.38
823	NASDAQ	CRUS	Fri, Aug 25, 1995	56.63	57.00	55.50	56.50
822	NASDAQ	CRUS	Thu, Aug 24, 1995	57.63	58.00	54.25	56.75
821	NASDAQ	CRUS	Wed, Aug 23, 1995	53.88	58.38	53.88	56.88
820	NASDAQ	CRUS	Tue, Aug 22, 1995	50.38	53.63	49.75	53.38
819	NASDAQ	CRUS	Mon, Aug 21, 1995	53.00	53.38	49.75	49.81
818	NASDAQ	CRUS	Fri, Aug 18, 1995	54.50	55.13	52.25	52.38
817	NASDAQ	CRUS	Thu, Aug 17, 1995	51.50	55.38	51.38	54.25
816	NASDAQ	CRUS	Wed, Aug 16, 1995	50.13	53.00	49.88	51.38
815	NASDAQ	CRUS	Tue, Aug 15, 1995	48.50	49.75	47.00	49.13
814	NASDAQ	CRUS	Mon, Aug 14, 1995	45.38	46.13	44.88	46.00
813	NASDAQ	CRUS	Fri, Aug 11, 1995	43.88	45.25	43.75	45.13
812	NASDAQ	CRUS	Thu, Aug 10, 1995	44.75	44.88	43.13	43.25
811	NASDAQ	CRUS	Wed, Aug 9, 1995	45.38	45.50	44.38	44.75
810	NASDAQ	CRUS	Tue, Aug 8, 1995	44.88	44.88	44.00	44.50
809	NASDAQ	CRUS	Mon, Aug 7, 1995	44.13	44.75	43.63	44.50
808	NASDAQ	CRUS	Fri, Aug 4, 1995	42.88	44.25	42.75	44.00
807	NASDAQ	CRUS	Thu, Aug 3, 1995	41.75	43.25	40.25	42.50
806	NASDAQ	CRUS	Wed, Aug 2, 1995	45.13	46.13	41.13	43.38
805	NASDAQ	CRUS	Tue, Aug 1, 1995	46.00	46.00	43.63	44.25
804	NASDAQ	CRUS	Mon, Jul 31, 1995	47.00	47.13	44.88	46.00
803	NASDAQ	CRUS	Fri, Jul 28, 1995	46.25	47.13	45.00	46.63
802	NASDAQ	CRUS	Thu, Jul 27, 1995	46.75	48.50	45.86	45.86
801	NASDAQ	CRUS	Wed, Jul 26, 1995	42.50	44.25	42.13	44.13
800	NASDAQ	CRUS	Tue, Jul 25, 1995	40.88	41.88	39.75	41.00
799	NASDAQ	CRUS	Mon, Jul 24, 1995	36.63	39.50	36.63	39.25
798	NASDAQ	CRUS	Fri, Jul 21, 1995	35.25	37.63	35.25	36.13
797	NASDAQ	CRUS	Thu, Jul 20, 1995	33.38	35.75	32.63	35.50
796	NASDAQ	CRUS	Wed, Jul 19, 1995	33.50	33.50	28.88	32.63
795	NASDAQ	CRUS	Tue, Jul 18, 1995	37.50	37.63	34.63	35.13
794	NASDAQ	CRUS	Mon, Jul 17, 1995	35.75	36.25	34.94	36.13
793	NASDAQ	CRUS	Fri, Jul 14, 1995	34.38	35.25	34.06	35.06
792	NASDAQ	CRUS	Thu, Jul 13, 1995	35.13	36.13	34.75	35.19
791	NASDAQ	CRUS	Wed, Jul 12, 1995	33.75	35.25	33.31	34.94
790	NASDAQ	CRUS	Tue, Jul 11, 1995	34.13	34.13	33.31	33.31
789	NASDAQ	CRUS	Mon, Jul 10, 1995	34.31	35.00	34.00	34.25
788	NASDAQ	CRUS	Fri, Jul 7, 1995	33.13	34.50	32.88	34.25
787	NASDAQ	CRUS	Thu, Jul 6, 1995	31.19	33.25	30.69	33.25
786	NASDAQ	CRUS	Wed, Jul 5, 1995	31.88	31.88	30.25	31.00
785	NASDAQ	CRUS	Mon, Jul 3, 1995	31.25	31.56	31.06	31.44
784	NASDAQ	CRUS	Fri, Jun 30, 1995	31.81	32.06	31.19	31.34
783	NASDAQ	CRUS	Thu, Jun 29, 1995	30.81	31.75	30.63	31.56
782	NASDAQ	CRUS	Wed, Jun 28, 1995	30.81	31.00	30.13	30.81
781	NASDAQ	CRUS	Tue, Jun 27, 1995	32.13	32.31	31.00	31.13
780	NASDAQ	CRUS	Mon, Jun 26, 1995	33.44	33.50	32.25	32.31
779	NASDAQ	CRUS	Fri, Jun 23, 1995	33.75	33.81	33.31	33.50
778	NASDAQ	CRUS	Thu, Jun 22, 1995	32.25	33.75	31.75	33.69
777	NASDAQ	CRUS	Wed, Jun 21, 1995	32.75	33.31	31.63	32.13
776	NASDAQ	CRUS	Tue, Jun 20, 1995	31.50	32.50	30.63	32.44
775	NASDAQ	CRUS	Mon, Jun 19, 1995	29.88	31.50	29.88	31.38
774	NASDAQ	CRUS	Fri, Jun 16, 1995	29.88	30.19	29.69	29.81
773	NASDAQ	CRUS	Thu, Jun 15, 1995	29.75	30.63	29.63	29.81
772	NASDAQ	CRUS	Wed, Jun 14, 1995	29.38	29.94	29.13	29.75
771	NASDAQ	CRUS	Tue, Jun 13, 1995	29.75	30.00	29.25	29.56
770	NASDAQ	CRUS	Mon, Jun 12, 1995	28.25	29.69	28.19	29.63
769	NASDAQ	CRUS	Fri, Jun 9, 1995	27.25	28.25	27.00	28.25
768	NASDAQ	CRUS	Thu, Jun 8, 1995	27.25	27.50	27.00	27.38
767	NASDAQ	CRUS	Wed, Jun 7, 1995	26.94	27.25	26.19	27.19
766	NASDAQ	CRUS	Tue, Jun 6, 1995	27.63	27.94	26.88	26.88
765	NASDAQ	CRUS	Mon, Jun 5, 1995	27.56	28.44	27.44	27.63
764	NASDAQ	CRUS	Fri, Jun 2, 1995	25.25	27.38	25.25	26.94
763	NASDAQ	CRUS	Thu, Jun 1, 1995	24.69	25.88	24.63	25.75
762	NASDAQ	CRUS	Wed, May 31, 1995	24.69	24.88	23.88	24.63
761	NASDAQ	CRUS	Tue, May 30, 1995	25.88	26.00	24.38	24.75
760	NASDAQ	CRUS	Fri, May 26, 1995	26.69	26.81	25.81	25.88
759	NASDAQ	CRUS	Thu, May 25, 1995	26.06	27.13	25.75	26.69
758	NASDAQ	CRUS	Wed, May 24, 1995	27.56	27.94	25.75	26.13
757	NASDAQ	CRUS	Tue, May 23, 1995	26.25	27.69	26.13	27.50
756	NASDAQ	CRUS	Mon, May 22, 1995	25.56	26.13	25.44	26.09
755	NASDAQ	CRUS	Fri, May 19, 1995	25.63	25.88	25.13	25.56
754	NASDAQ	CRUS	Thu, May 18, 1995	25.63	27.13	25.44	25.75
753	NASDAQ	CRUS	Wed, May 17, 1995	25.69	25.88	25.13	25.56
752	NASDAQ	CRUS	Tue, May 16, 1995	25.31	25.69	25.13	25.50
751	NASDAQ	CRUS	Mon, May 15, 1995	25.69	25.88	25.19	25.25
750	NASDAQ	CRUS	Fri, May 12, 1995	24.75	26.00	24.75	25.63
749	NASDAQ	CRUS	Thu, May 11, 1995	24.31	24.94	24.22	24.94
748	NASDAQ	CRUS	Wed, May 10, 1995	24.56	24.69	23.94	24.47
747	NASDAQ	CRUS	Tue, May 9, 1995	24.50	24.56	23.88	24.31
746	NASDAQ	CRUS	Mon, May 8, 1995	24.06	24.63	23.88	24.38
745	NASDAQ	CRUS	Fri, May 5, 1995	24.81	25.00	24.19	24.25
744	NASDAQ	CRUS	Thu, May 4, 1995	25.13	25.38	24.50	24.66
743	NASDAQ	CRUS	Wed, May 3, 1995	24.63	25.19	24.63	24.94
742	NASDAQ	CRUS	Tue, May 2, 1995	24.38	24.75	24.00	24.69
741	NASDAQ	CRUS	Mon, May 1, 1995	24.81	24.88	24.31	24.38
740	NASDAQ	CRUS	Fri, Apr 28, 1995	24.63	25.00	24.06	24.91
739	NASDAQ	CRUS	Thu, Apr 27, 1995	22.94	25.13	22.56	24.69
738	NASDAQ	CRUS	Wed, Apr 26, 1995	20.94	21.13	20.50	20.56
737	NASDAQ	CRUS	Tue, Apr 25, 1995	19.88	21.31	19.81	21.25
736	NASDAQ	CRUS	Mon, Apr 24, 1995	19.13	20.38	18.88	19.94
735	NASDAQ	CRUS	Fri, Apr 21, 1995	18.56	19.25	18.19	19.19
734	NASDAQ	CRUS	Thu, Apr 20, 1995	18.50	18.69	18.00	18.44
733	NASDAQ	CRUS	Wed, Apr 19, 1995	19.00	19.25	18.25	18.38
732	NASDAQ	CRUS	Tue, Apr 18, 1995	19.56	19.69	18.75	19.13
731	NASDAQ	CRUS	Mon, Apr 17, 1995	19.63	19.75	19.06	19.38
730	NASDAQ	CRUS	Thu, Apr 13, 1995	19.13	19.56	19.13	19.56
729	NASDAQ	CRUS	Wed, Apr 12, 1995	18.44	19.19	18.38	19.19
728	NASDAQ	CRUS	Tue, Apr 11, 1995	19.13	19.25	18.19	18.38
727	NASDAQ	CRUS	Mon, Apr 10, 1995	17.69	19.00	17.69	18.94
726	NASDAQ	CRUS	Fri, Apr 7, 1995	17.50	17.88	17.31	17.88
725	NASDAQ	CRUS	Thu, Apr 6, 1995	18.00	18.13	17.44	17.50
724	NASDAQ	CRUS	Wed, Apr 5, 1995	17.38	18.13	17.25	18.00
723	NASDAQ	CRUS	Tue, Apr 4, 1995	17.00	17.56	17.00	17.50
722	NASDAQ	CRUS	Mon, Apr 3, 1995	17.00	17.19	16.88	17.06
721	NASDAQ	CRUS	Fri, Mar 31, 1995	17.25	17.44	16.69	17.00
720	NASDAQ	CRUS	Thu, Mar 30, 1995	18.25	18.31	17.00	17.25
719	NASDAQ	CRUS	Wed, Mar 29, 1995	19.06	19.06	17.88	18.06
718	NASDAQ	CRUS	Tue, Mar 28, 1995	19.06	19.31	18.88	19.13
717	NASDAQ	CRUS	Mon, Mar 27, 1995	18.31	19.06	18.13	18.97
716	NASDAQ	CRUS	Fri, Mar 24, 1995	18.13	18.38	18.06	18.31
715	NASDAQ	CRUS	Thu, Mar 23, 1995	17.63	18.31	17.63	18.06
714	NASDAQ	CRUS	Wed, Mar 22, 1995	17.88	18.06	17.63	17.63
713	NASDAQ	CRUS	Tue, Mar 21, 1995	18.44	18.44	17.63	18.00
712	NASDAQ	CRUS	Mon, Mar 20, 1995	18.63	18.75	18.50	18.63
711	NASDAQ	CRUS	Fri, Mar 17, 1995	18.88	19.00	18.63	18.63
710	NASDAQ	CRUS	Thu, Mar 16, 1995	19.06	19.25	18.81	18.81
709	NASDAQ	CRUS	Wed, Mar 15, 1995	19.00	19.25	18.94	19.06
708	NASDAQ	CRUS	Tue, Mar 14, 1995	18.75	19.44	18.75	19.06
707	NASDAQ	CRUS	Mon, Mar 13, 1995	18.56	18.75	18.31	18.75
706	NASDAQ	CRUS	Fri, Mar 10, 1995	18.56	18.81	18.19	18.63
705	NASDAQ	CRUS	Thu, Mar 9, 1995	18.81	19.25	18.50	18.69
704	NASDAQ	CRUS	Wed, Mar 8, 1995	17.56	18.56	17.31	18.56
703	NASDAQ	CRUS	Tue, Mar 7, 1995	17.69	17.94	17.44	17.50
702	NASDAQ	CRUS	Mon, Mar 6, 1995	17.88	18.00	17.31	17.81
701	NASDAQ	CRUS	Fri, Mar 3, 1995	17.13	18.19	17.00	18.06
700	NASDAQ	CRUS	Thu, Mar 2, 1995	17.00	17.19	16.88	17.13
699	NASDAQ	CRUS	Wed, Mar 1, 1995	16.81	17.13	16.81	16.94
698	NASDAQ	CRUS	Tue, Feb 28, 1995	16.81	16.88	16.31	16.81
697	NASDAQ	CRUS	Mon, Feb 27, 1995	16.44	17.06	16.44	16.56
696	NASDAQ	CRUS	Fri, Feb 24, 1995	16.31	16.56	16.19	16.50
695	NASDAQ	CRUS	Thu, Feb 23, 1995	16.25	16.38	16.13	16.25
694	NASDAQ	CRUS	Wed, Feb 22, 1995	16.13	16.75	16.00	16.19
693	NASDAQ	CRUS	Tue, Feb 21, 1995	16.31	16.31	15.94	16.19
692	NASDAQ	CRUS	Fri, Feb 17, 1995	16.75	16.75	16.25	16.34
691	NASDAQ	CRUS	Thu, Feb 16, 1995	16.88	16.94	16.69	16.88
690	NASDAQ	CRUS	Wed, Feb 15, 1995	16.94	17.19	16.81	16.88
689	NASDAQ	CRUS	Tue, Feb 14, 1995	16.69	16.94	16.63	16.91
688	NASDAQ	CRUS	Mon, Feb 13, 1995	16.44	16.81	16.38	16.63
687	NASDAQ	CRUS	Fri, Feb 10, 1995	16.56	16.69	16.31	16.63
686	NASDAQ	CRUS	Thu, Feb 9, 1995	16.38	17.25	16.38	16.56
685	NASDAQ	CRUS	Wed, Feb 8, 1995	15.63	16.44	15.38	16.44
684	NASDAQ	CRUS	Tue, Feb 7, 1995	15.00	15.63	14.81	15.50
683	NASDAQ	CRUS	Mon, Feb 6, 1995	14.13	15.06	14.13	15.00
682	NASDAQ	CRUS	Fri, Feb 3, 1995	14.13	14.31	14.06	14.19
681	NASDAQ	CRUS	Thu, Feb 2, 1995	14.19	14.25	14.00	14.06
680	NASDAQ	CRUS	Wed, Feb 1, 1995	13.88	14.25	13.81	14.13
679	NASDAQ	CRUS	Tue, Jan 31, 1995	14.13	14.19	13.88	13.94
678	NASDAQ	CRUS	Mon, Jan 30, 1995	14.00	14.19	13.88	14.16
677	NASDAQ	CRUS	Fri, Jan 27, 1995	13.88	14.25	13.69	14.13
676	NASDAQ	CRUS	Thu, Jan 26, 1995	13.19	14.06	13.06	13.81
675	NASDAQ	CRUS	Wed, Jan 25, 1995	12.75	13.06	12.06	12.19
674	NASDAQ	CRUS	Tue, Jan 24, 1995	12.88	13.31	12.63	13.13
673	NASDAQ	CRUS	Mon, Jan 23, 1995	12.94	13.00	12.75	12.88
672	NASDAQ	CRUS	Fri, Jan 20, 1995	13.31	13.38	12.81	13.13
671	NASDAQ	CRUS	Thu, Jan 19, 1995	13.19	13.38	13.06	13.19
670	NASDAQ	CRUS	Wed, Jan 18, 1995	13.00	13.19	13.00	13.19
669	NASDAQ	CRUS	Tue, Jan 17, 1995	13.13	13.19	12.88	13.00
668	NASDAQ	CRUS	Mon, Jan 16, 1995	13.31	13.31	12.94	13.00
667	NASDAQ	CRUS	Fri, Jan 13, 1995	13.25	13.44	13.13	13.25
666	NASDAQ	CRUS	Thu, Jan 12, 1995	12.69	13.25	12.63	13.13
665	NASDAQ	CRUS	Wed, Jan 11, 1995	12.94	13.13	12.56	12.75
664	NASDAQ	CRUS	Tue, Jan 10, 1995	13.31	13.56	12.81	12.88
663	NASDAQ	CRUS	Mon, Jan 9, 1995	12.94	13.50	12.88	13.13
662	NASDAQ	CRUS	Fri, Jan 6, 1995	11.94	12.88	11.94	12.84
661	NASDAQ	CRUS	Thu, Jan 5, 1995	11.56	12.06	11.44	12.00
660	NASDAQ	CRUS	Wed, Jan 4, 1995	11.63	11.75	11.19	11.50
659	NASDAQ	CRUS	Tue, Jan 3, 1995	11.31	11.63	11.13	11.50
658	NASDAQ	CRUS	Fri, Dec 30, 1994	11.56	11.75	11.25	11.25
657	NASDAQ	CRUS	Thu, Dec 29, 1994	11.44	11.75	11.44	11.63
656	NASDAQ	CRUS	Wed, Dec 28, 1994	11.50	11.63	11.38	11.50
655	NASDAQ	CRUS	Tue, Dec 27, 1994	11.69	11.75	11.31	11.38
654	NASDAQ	CRUS	Fri, Dec 23, 1994	11.38	11.88	11.38	11.63
653	NASDAQ	CRUS	Thu, Dec 22, 1994	11.56	11.75	11.31	11.38
652	NASDAQ	CRUS	Wed, Dec 21, 1994	11.06	11.69	11.00	11.50
651	NASDAQ	CRUS	Tue, Dec 20, 1994	10.81	11.19	10.59	11.00
650	NASDAQ	CRUS	Mon, Dec 19, 1994	11.44	11.44	10.50	10.63
649	NASDAQ	CRUS	Fri, Dec 16, 1994	11.56	11.75	11.44	11.44
648	NASDAQ	CRUS	Thu, Dec 15, 1994	11.50	11.75	11.44	11.69
647	NASDAQ	CRUS	Wed, Dec 14, 1994	11.56	11.69	11.25	11.38
646	NASDAQ	CRUS	Tue, Dec 13, 1994	11.50	11.69	11.38	11.63
645	NASDAQ	CRUS	Mon, Dec 12, 1994	11.56	11.75	11.13	11.44
644	NASDAQ	CRUS	Fri, Dec 9, 1994	11.19	11.69	11.06	11.56
643	NASDAQ	CRUS	Thu, Dec 8, 1994	11.75	11.88	10.94	11.06
642	NASDAQ	CRUS	Wed, Dec 7, 1994	12.50	12.56	11.63	11.78
641	NASDAQ	CRUS	Tue, Dec 6, 1994	12.63	12.69	12.50	12.63
640	NASDAQ	CRUS	Mon, Dec 5, 1994	12.44	12.81	12.44	12.69
639	NASDAQ	CRUS	Fri, Dec 2, 1994	12.56	12.56	12.19	12.50
638	NASDAQ	CRUS	Thu, Dec 1, 1994	12.56	12.75	12.38	12.44
637	NASDAQ	CRUS	Wed, Nov 30, 1994	12.56	13.00	12.44	12.63
636	NASDAQ	CRUS	Tue, Nov 29, 1994	12.75	12.81	12.38	12.56
635	NASDAQ	CRUS	Mon, Nov 28, 1994	12.69	12.88	12.31	12.69
634	NASDAQ	CRUS	Fri, Nov 25, 1994	12.75	12.88	12.63	12.75
633	NASDAQ	CRUS	Wed, Nov 23, 1994	12.88	13.06	12.38	12.75
632	NASDAQ	CRUS	Tue, Nov 22, 1994	13.19	13.63	12.94	12.94
631	NASDAQ	CRUS	Mon, Nov 21, 1994	13.69	13.81	13.25	13.28
630	NASDAQ	CRUS	Fri, Nov 18, 1994	13.63	13.63	13.38	13.50
629	NASDAQ	CRUS	Thu, Nov 17, 1994	13.75	13.81	13.31	13.50
628	NASDAQ	CRUS	Wed, Nov 16, 1994	13.56	13.81	13.44	13.75
627	NASDAQ	CRUS	Tue, Nov 15, 1994	14.13	14.44	13.44	13.56
626	NASDAQ	CRUS	Mon, Nov 14, 1994	13.69	14.06	13.69	14.00
625	NASDAQ	CRUS	Fri, Nov 11, 1994	13.75	13.88	13.63	13.69
624	NASDAQ	CRUS	Thu, Nov 10, 1994	13.81	14.19	13.69	13.81
623	NASDAQ	CRUS	Wed, Nov 9, 1994	14.13	14.38	13.63	13.94
622	NASDAQ	CRUS	Tue, Nov 8, 1994	14.00	14.13	13.88	13.97
621	NASDAQ	CRUS	Mon, Nov 7, 1994	13.88	14.00	13.69	13.94
620	NASDAQ	CRUS	Fri, Nov 4, 1994	14.06	14.13	13.81	13.81
619	NASDAQ	CRUS	Thu, Nov 3, 1994	14.38	14.38	13.63	14.00
618	NASDAQ	CRUS	Wed, Nov 2, 1994	14.38	14.75	14.25	14.25
617	NASDAQ	CRUS	Tue, Nov 1, 1994	14.38	14.44	14.19	14.25
616	NASDAQ	CRUS	Mon, Oct 31, 1994	14.50	14.63	14.31	14.38
615	NASDAQ	CRUS	Fri, Oct 28, 1994	14.56	14.75	14.44	14.56
614	NASDAQ	CRUS	Thu, Oct 27, 1994	14.56	14.81	14.44	14.44
613	NASDAQ	CRUS	Wed, Oct 26, 1994	14.75	14.81	14.38	14.44
612	NASDAQ	CRUS	Tue, Oct 25, 1994	14.25	14.94	14.06	14.44
611	NASDAQ	CRUS	Mon, Oct 24, 1994	15.63	15.94	15.19	15.22
610	NASDAQ	CRUS	Fri, Oct 21, 1994	15.50	15.56	15.06	15.56
609	NASDAQ	CRUS	Thu, Oct 20, 1994	15.13	15.63	14.81	15.50
608	NASDAQ	CRUS	Wed, Oct 19, 1994	14.06	15.06	14.06	14.88
607	NASDAQ	CRUS	Tue, Oct 18, 1994	14.38	14.38	14.06	14.06
606	NASDAQ	CRUS	Mon, Oct 17, 1994	14.19	14.56	14.00	14.28
605	NASDAQ	CRUS	Fri, Oct 14, 1994	14.13	14.38	13.94	14.19
604	NASDAQ	CRUS	Thu, Oct 13, 1994	14.94	15.06	13.94	14.19
603	NASDAQ	CRUS	Wed, Oct 12, 1994	14.44	14.56	14.19	14.38
602	NASDAQ	CRUS	Tue, Oct 11, 1994	14.44	14.81	14.31	14.44
601	NASDAQ	CRUS	Mon, Oct 10, 1994	13.94	14.56	13.72	14.22
600	NASDAQ	CRUS	Fri, Oct 7, 1994	13.75	14.00	13.63	13.94
599	NASDAQ	CRUS	Thu, Oct 6, 1994	13.56	13.94	13.44	13.53
598	NASDAQ	CRUS	Wed, Oct 5, 1994	13.25	13.50	13.00	13.44
597	NASDAQ	CRUS	Tue, Oct 4, 1994	13.75	13.88	13.19	13.22
596	NASDAQ	CRUS	Mon, Oct 3, 1994	14.00	14.13	13.63	13.72
595	NASDAQ	CRUS	Fri, Sep 30, 1994	13.88	14.25	13.69	14.00
594	NASDAQ	CRUS	Thu, Sep 29, 1994	14.31	14.31	13.75	13.81
593	NASDAQ	CRUS	Wed, Sep 28, 1994	14.06	14.44	13.94	14.25
592	NASDAQ	CRUS	Tue, Sep 27, 1994	13.75	14.25	13.75	14.00
591	NASDAQ	CRUS	Mon, Sep 26, 1994	13.69	13.94	13.63	13.81
590	NASDAQ	CRUS	Fri, Sep 23, 1994	13.50	13.69	13.44	13.69
589	NASDAQ	CRUS	Thu, Sep 22, 1994	13.94	14.00	13.50	13.63
588	NASDAQ	CRUS	Wed, Sep 21, 1994	14.00	14.06	13.69	13.88
587	NASDAQ	CRUS	Tue, Sep 20, 1994	14.50	14.56	13.88	14.00
586	NASDAQ	CRUS	Mon, Sep 19, 1994	14.94	14.94	14.63	14.63
585	NASDAQ	CRUS	Fri, Sep 16, 1994	15.06	15.06	14.69	14.75
584	NASDAQ	CRUS	Thu, Sep 15, 1994	14.75	15.19	14.69	15.13
583	NASDAQ	CRUS	Wed, Sep 14, 1994	15.00	15.00	14.38	14.75
582	NASDAQ	CRUS	Tue, Sep 13, 1994	15.50	15.63	14.94	14.94
581	NASDAQ	CRUS	Mon, Sep 12, 1994	15.69	16.06	14.88	15.00
580	NASDAQ	CRUS	Fri, Sep 9, 1994	15.44	15.75	15.00	15.63
579	NASDAQ	CRUS	Thu, Sep 8, 1994	15.06	15.75	14.88	15.50
578	NASDAQ	CRUS	Wed, Sep 7, 1994	13.88	14.63	13.81	14.56
577	NASDAQ	CRUS	Tue, Sep 6, 1994	13.69	13.94	13.50	13.75
576	NASDAQ	CRUS	Fri, Sep 2, 1994	13.56	13.88	13.31	13.75
575	NASDAQ	CRUS	Thu, Sep 1, 1994	13.50	13.63	13.13	13.50
574	NASDAQ	CRUS	Wed, Aug 31, 1994	14.19	14.19	13.69	13.81
573	NASDAQ	CRUS	Tue, Aug 30, 1994	14.06	14.50	13.63	14.19
572	NASDAQ	CRUS	Mon, Aug 29, 1994	14.38	14.50	14.06	14.06
571	NASDAQ	CRUS	Fri, Aug 26, 1994	15.00	15.06	14.25	14.50
570	NASDAQ	CRUS	Thu, Aug 25, 1994	14.56	15.06	14.34	14.75
569	NASDAQ	CRUS	Wed, Aug 24, 1994	14.75	14.81	14.13	14.56
568	NASDAQ	CRUS	Tue, Aug 23, 1994	15.31	15.38	14.63	14.69
567	NASDAQ	CRUS	Mon, Aug 22, 1994	15.13	15.56	15.06	15.38
566	NASDAQ	CRUS	Fri, Aug 19, 1994	15.50	15.56	15.31	15.38
565	NASDAQ	CRUS	Thu, Aug 18, 1994	15.50	15.88	15.38	15.56
564	NASDAQ	CRUS	Wed, Aug 17, 1994	15.63	15.88	15.38	15.50
563	NASDAQ	CRUS	Tue, Aug 16, 1994	15.50	15.69	15.13	15.56
562	NASDAQ	CRUS	Mon, Aug 15, 1994	15.19	15.38	15.00	15.38
561	NASDAQ	CRUS	Fri, Aug 12, 1994	14.94	15.44	14.81	15.06
560	NASDAQ	CRUS	Thu, Aug 11, 1994	14.88	15.69	14.56	14.81
559	NASDAQ	CRUS	Wed, Aug 10, 1994	14.00	15.25	14.00	15.00
558	NASDAQ	CRUS	Tue, Aug 9, 1994	13.94	14.06	13.75	13.88
557	NASDAQ	CRUS	Mon, Aug 8, 1994	13.81	14.06	13.75	13.94
556	NASDAQ	CRUS	Fri, Aug 5, 1994	13.63	14.13	13.50	14.00
555	NASDAQ	CRUS	Thu, Aug 4, 1994	14.50	14.63	14.00	14.06
554	NASDAQ	CRUS	Wed, Aug 3, 1994	14.50	14.69	14.31	14.44
553	NASDAQ	CRUS	Tue, Aug 2, 1994	14.88	14.88	14.13	14.63
552	NASDAQ	CRUS	Mon, Aug 1, 1994	14.94	15.00	14.31	14.63
551	NASDAQ	CRUS	Fri, Jul 29, 1994	14.13	14.75	14.00	14.66
550	NASDAQ	CRUS	Thu, Jul 28, 1994	14.25	14.25	13.69	13.88
549	NASDAQ	CRUS	Wed, Jul 27, 1994	14.31	14.44	14.00	14.25
548	NASDAQ	CRUS	Tue, Jul 26, 1994	13.75	14.06	13.25	13.94
547	NASDAQ	CRUS	Mon, Jul 25, 1994	13.19	13.19	12.50	12.94
546	NASDAQ	CRUS	Fri, Jul 22, 1994	12.88	13.19	12.75	13.19
545	NASDAQ	CRUS	Thu, Jul 21, 1994	13.56	13.56	12.44	12.69
544	NASDAQ	CRUS	Wed, Jul 20, 1994	13.75	14.13	13.31	13.69
543	NASDAQ	CRUS	Tue, Jul 19, 1994	15.25	15.25	13.81	13.81
542	NASDAQ	CRUS	Mon, Jul 18, 1994	16.19	16.50	15.63	15.63
541	NASDAQ	CRUS	Fri, Jul 15, 1994	17.06	17.06	16.19	16.31
540	NASDAQ	CRUS	Thu, Jul 14, 1994	17.25	17.63	17.13	17.34
539	NASDAQ	CRUS	Wed, Jul 13, 1994	16.13	17.19	16.13	17.19
538	NASDAQ	CRUS	Tue, Jul 12, 1994	16.44	16.44	15.94	16.13
537	NASDAQ	CRUS	Mon, Jul 11, 1994	16.50	16.63	15.94	16.50
536	NASDAQ	CRUS	Fri, Jul 8, 1994	16.06	16.94	15.88	16.56
535	NASDAQ	CRUS	Thu, Jul 7, 1994	14.94	16.25	14.94	16.13
534	NASDAQ	CRUS	Wed, Jul 6, 1994	15.63	15.69	14.81	14.81
533	NASDAQ	CRUS	Tue, Jul 5, 1994	15.63	15.94	15.50	15.75
532	NASDAQ	CRUS	Fri, Jul 1, 1994	15.50	15.75	15.00	15.69
531	NASDAQ	CRUS	Thu, Jun 30, 1994	15.38	15.81	15.25	15.50
530	NASDAQ	CRUS	Wed, Jun 29, 1994	15.31	15.88	15.06	15.13
529	NASDAQ	CRUS	Tue, Jun 28, 1994	14.81	15.38	14.81	15.25
528	NASDAQ	CRUS	Mon, Jun 27, 1994	14.13	14.88	14.06	14.81
527	NASDAQ	CRUS	Fri, Jun 24, 1994	13.75	14.75	13.75	14.19
526	NASDAQ	CRUS	Thu, Jun 23, 1994	14.50	14.69	13.88	14.00
525	NASDAQ	CRUS	Wed, Jun 22, 1994	14.31	14.81	14.13	14.38
524	NASDAQ	CRUS	Tue, Jun 21, 1994	13.94	14.31	13.19	14.00
523	NASDAQ	CRUS	Mon, Jun 20, 1994	15.31	15.38	14.13	14.19
522	NASDAQ	CRUS	Fri, Jun 17, 1994	15.63	15.81	14.88	15.81
521	NASDAQ	CRUS	Thu, Jun 16, 1994	15.31	15.69	15.31	15.56
520	NASDAQ	CRUS	Wed, Jun 15, 1994	15.25	15.63	15.13	15.44
519	NASDAQ	CRUS	Tue, Jun 14, 1994	14.94	15.38	14.88	15.25
518	NASDAQ	CRUS	Mon, Jun 13, 1994	15.31	15.31	14.69	14.75
517	NASDAQ	CRUS	Fri, Jun 10, 1994	15.50	15.94	15.38	15.44
516	NASDAQ	CRUS	Thu, Jun 9, 1994	15.31	15.81	14.88	15.31
515	NASDAQ	CRUS	Wed, Jun 8, 1994	16.69	16.69	14.75	15.25
514	NASDAQ	CRUS	Tue, Jun 7, 1994	17.63	17.75	16.44	16.56
513	NASDAQ	CRUS	Mon, Jun 6, 1994	18.38	18.38	17.44	17.75
512	NASDAQ	CRUS	Fri, Jun 3, 1994	18.06	18.31	17.88	18.13
511	NASDAQ	CRUS	Thu, Jun 2, 1994	17.25	18.25	17.19	18.00
510	NASDAQ	CRUS	Wed, Jun 1, 1994	16.88	17.75	16.75	17.63
509	NASDAQ	CRUS	Tue, May 31, 1994	16.75	17.25	16.50	17.03
508	NASDAQ	CRUS	Fri, May 27, 1994	16.44	16.88	16.19	16.75
507	NASDAQ	CRUS	Thu, May 26, 1994	16.56	16.81	16.44	16.50
506	NASDAQ	CRUS	Wed, May 25, 1994	15.94	16.75	15.75	16.56
505	NASDAQ	CRUS	Tue, May 24, 1994	16.00	16.06	15.56	15.94
504	NASDAQ	CRUS	Mon, May 23, 1994	16.06	16.19	15.44	15.63
503	NASDAQ	CRUS	Fri, May 20, 1994	16.25	16.44	15.88	15.88
502	NASDAQ	CRUS	Thu, May 19, 1994	16.44	16.75	16.31	16.44
501	NASDAQ	CRUS	Wed, May 18, 1994	15.75	16.13	15.13	15.94
500	NASDAQ	CRUS	Tue, May 17, 1994	15.19	15.38	14.44	15.25
499	NASDAQ	CRUS	Mon, May 16, 1994	17.00	17.44	15.19	15.38
498	NASDAQ	CRUS	Fri, May 13, 1994	16.56	17.06	15.75	16.94
497	NASDAQ	CRUS	Thu, May 12, 1994	17.00	17.44	15.91	16.50
496	NASDAQ	CRUS	Wed, May 11, 1994	18.00	18.19	16.63	17.00
495	NASDAQ	CRUS	Tue, May 10, 1994	18.19	18.19	17.75	18.00
494	NASDAQ	CRUS	Mon, May 9, 1994	18.13	18.69	17.75	17.88
493	NASDAQ	CRUS	Fri, May 6, 1994	18.00	18.31	17.63	18.31
492	NASDAQ	CRUS	Thu, May 5, 1994	18.50	18.63	18.25	18.38
491	NASDAQ	CRUS	Wed, May 4, 1994	18.56	18.69	17.88	18.50
490	NASDAQ	CRUS	Tue, May 3, 1994	19.25	19.25	18.19	18.56
489	NASDAQ	CRUS	Mon, May 2, 1994	18.06	19.38	17.75	19.06
488	NASDAQ	CRUS	Fri, Apr 29, 1994	18.25	18.25	17.81	18.00
487	NASDAQ	CRUS	Thu, Apr 28, 1994	18.00	18.44	17.44	18.19
486	NASDAQ	CRUS	Tue, Apr 26, 1994	17.50	17.56	16.31	16.50
485	NASDAQ	CRUS	Mon, Apr 25, 1994	15.88	17.25	15.88	17.19
484	NASDAQ	CRUS	Fri, Apr 22, 1994	16.56	16.69	15.63	15.88
483	NASDAQ	CRUS	Thu, Apr 21, 1994	15.00	16.56	14.75	16.47
482	NASDAQ	CRUS	Wed, Apr 20, 1994	16.56	16.69	14.38	14.69
481	NASDAQ	CRUS	Tue, Apr 19, 1994	17.06	17.13	15.63	16.38
480	NASDAQ	CRUS	Mon, Apr 18, 1994	17.00	17.13	16.31	16.75
479	NASDAQ	CRUS	Fri, Apr 15, 1994	16.88	17.06	16.19	16.88
478	NASDAQ	CRUS	Thu, Apr 14, 1994	16.50	17.31	16.44	16.81
477	NASDAQ	CRUS	Wed, Apr 13, 1994	17.31	17.38	16.00	16.63
476	NASDAQ	CRUS	Tue, Apr 12, 1994	17.69	17.69	17.13	17.31
475	NASDAQ	CRUS	Mon, Apr 11, 1994	17.75	18.13	17.75	17.88
474	NASDAQ	CRUS	Fri, Apr 8, 1994	18.56	18.56	17.88	18.00
473	NASDAQ	CRUS	Thu, Apr 7, 1994	18.50	18.69	18.19	18.50
472	NASDAQ	CRUS	Wed, Apr 6, 1994	18.00	18.50	17.63	18.13
471	NASDAQ	CRUS	Tue, Apr 5, 1994	16.75	17.50	16.69	17.19
470	NASDAQ	CRUS	Mon, Apr 4, 1994	16.19	16.44	15.44	16.31
469	NASDAQ	CRUS	Thu, Mar 31, 1994	16.81	16.94	16.19	16.50
468	NASDAQ	CRUS	Wed, Mar 30, 1994	17.13	17.50	16.63	16.63
467	NASDAQ	CRUS	Tue, Mar 29, 1994	18.06	18.25	17.13	17.19
466	NASDAQ	CRUS	Mon, Mar 28, 1994	18.00	18.06	16.94	18.00
465	NASDAQ	CRUS	Fri, Mar 25, 1994	18.06	18.13	16.94	17.88
464	NASDAQ	CRUS	Thu, Mar 24, 1994	18.56	18.63	17.81	18.06
463	NASDAQ	CRUS	Wed, Mar 23, 1994	19.38	19.38	18.81	18.94
462	NASDAQ	CRUS	Tue, Mar 22, 1994	18.56	19.25	18.38	19.13
461	NASDAQ	CRUS	Mon, Mar 21, 1994	18.38	18.56	18.13	18.44
460	NASDAQ	CRUS	Fri, Mar 18, 1994	18.56	18.56	18.00	18.38
459	NASDAQ	CRUS	Thu, Mar 17, 1994	18.56	18.63	18.38	18.44
458	NASDAQ	CRUS	Wed, Mar 16, 1994	18.69	19.13	18.44	18.44
457	NASDAQ	CRUS	Tue, Mar 15, 1994	18.63	18.81	18.25	18.50
456	NASDAQ	CRUS	Mon, Mar 14, 1994	18.19	18.38	17.69	18.13
455	NASDAQ	CRUS	Fri, Mar 11, 1994	17.94	18.06	17.56	17.81
454	NASDAQ	CRUS	Thu, Mar 10, 1994	19.13	19.19	17.63	18.00
453	NASDAQ	CRUS	Wed, Mar 9, 1994	20.25	20.25	18.81	18.94
452	NASDAQ	CRUS	Tue, Mar 8, 1994	20.38	20.44	19.75	20.00
451	NASDAQ	CRUS	Mon, Mar 7, 1994	20.38	20.63	20.25	20.44
450	NASDAQ	CRUS	Fri, Mar 4, 1994	20.69	20.69	20.25	20.31
449	NASDAQ	CRUS	Thu, Mar 3, 1994	20.81	20.88	20.31	20.50
448	NASDAQ	CRUS	Wed, Mar 2, 1994	19.81	20.81	19.25	20.75
447	NASDAQ	CRUS	Tue, Mar 1, 1994	20.50	20.63	20.13	20.25
446	NASDAQ	CRUS	Mon, Feb 28, 1994	19.56	20.38	19.50	20.25
445	NASDAQ	CRUS	Fri, Feb 25, 1994	20.25	20.50	19.19	19.44
444	NASDAQ	CRUS	Thu, Feb 24, 1994	20.88	20.88	20.00	20.25
443	NASDAQ	CRUS	Wed, Feb 23, 1994	20.69	21.25	20.69	20.94
442	NASDAQ	CRUS	Tue, Feb 22, 1994	20.63	20.69	20.56	20.63
441	NASDAQ	CRUS	Fri, Feb 18, 1994	21.00	21.06	20.56	20.69
440	NASDAQ	CRUS	Thu, Feb 17, 1994	20.94	21.25	20.69	20.94
439	NASDAQ	CRUS	Wed, Feb 16, 1994	21.63	21.75	21.13	21.19
438	NASDAQ	CRUS	Tue, Feb 15, 1994	21.44	21.50	21.13	21.44
437	NASDAQ	CRUS	Mon, Feb 14, 1994	21.63	22.06	21.50	21.63
436	NASDAQ	CRUS	Fri, Feb 11, 1994	21.31	21.81	21.25	21.69
435	NASDAQ	CRUS	Thu, Feb 10, 1994	22.13	22.25	21.31	21.44
434	NASDAQ	CRUS	Wed, Feb 9, 1994	21.75	22.31	21.75	22.19
433	NASDAQ	CRUS	Tue, Feb 8, 1994	21.44	21.88	21.06	21.69
432	NASDAQ	CRUS	Mon, Feb 7, 1994	20.19	21.44	20.19	21.44
431	NASDAQ	CRUS	Fri, Feb 4, 1994	21.25	21.44	20.31	20.31
430	NASDAQ	CRUS	Thu, Feb 3, 1994	21.94	21.94	21.25	21.31
429	NASDAQ	CRUS	Wed, Feb 2, 1994	21.13	22.06	21.13	22.00
428	NASDAQ	CRUS	Tue, Feb 1, 1994	21.31	21.44	21.19	21.31
427	NASDAQ	CRUS	Mon, Jan 31, 1994	20.81	21.38	20.69	21.25
426	NASDAQ	CRUS	Fri, Jan 28, 1994	21.13	21.38	20.50	20.69
425	NASDAQ	CRUS	Thu, Jan 27, 1994	20.31	21.13	20.31	21.13
424	NASDAQ	CRUS	Wed, Jan 26, 1994	19.81	20.44	19.75	20.38
423	NASDAQ	CRUS	Tue, Jan 25, 1994	19.75	20.25	19.56	19.88
422	NASDAQ	CRUS	Mon, Jan 24, 1994	20.56	20.69	19.75	19.94
421	NASDAQ	CRUS	Fri, Jan 21, 1994	20.38	21.00	20.25	20.75
420	NASDAQ	CRUS	Thu, Jan 20, 1994	19.81	20.44	19.81	20.31
419	NASDAQ	CRUS	Wed, Jan 19, 1994	19.81	20.00	19.50	19.94
418	NASDAQ	CRUS	Tue, Jan 18, 1994	20.50	20.50	20.13	20.31
417	NASDAQ	CRUS	Mon, Jan 17, 1994	20.25	20.50	20.06	20.38
416	NASDAQ	CRUS	Fri, Jan 14, 1994	20.19	20.56	20.13	20.44
415	NASDAQ	CRUS	Thu, Jan 13, 1994	19.63	20.19	19.38	20.13
414	NASDAQ	CRUS	Wed, Jan 12, 1994	20.25	20.50	19.44	19.88
413	NASDAQ	CRUS	Tue, Jan 11, 1994	20.44	20.44	19.81	19.94
412	NASDAQ	CRUS	Mon, Jan 10, 1994	19.81	20.75	19.81	20.38
411	NASDAQ	CRUS	Fri, Jan 7, 1994	18.94	20.06	18.81	19.94
410	NASDAQ	CRUS	Thu, Jan 6, 1994	18.81	19.25	18.81	19.06
409	NASDAQ	CRUS	Wed, Jan 5, 1994	18.00	18.63	17.81	18.63
408	NASDAQ	CRUS	Tue, Jan 4, 1994	18.38	18.63	17.81	18.13
407	NASDAQ	CRUS	Mon, Jan 3, 1994	18.44	18.50	18.13	18.25
406	NASDAQ	CRUS	Fri, Dec 31, 1993	18.19	18.50	18.00	18.50
405	NASDAQ	CRUS	Thu, Dec 30, 1993	18.13	18.31	18.00	18.25
404	NASDAQ	CRUS	Wed, Dec 29, 1993	18.06	18.19	17.75	18.00
403	NASDAQ	CRUS	Tue, Dec 28, 1993	18.13	18.63	17.88	18.19
402	NASDAQ	CRUS	Mon, Dec 27, 1993	17.50	18.06	17.50	18.00
401	NASDAQ	CRUS	Thu, Dec 23, 1993	17.38	17.63	17.31	17.63
400	NASDAQ	CRUS	Wed, Dec 22, 1993	17.19	17.69	16.94	17.44
399	NASDAQ	CRUS	Tue, Dec 21, 1993	17.31	17.31	16.94	17.19
398	NASDAQ	CRUS	Mon, Dec 20, 1993	17.00	17.25	16.94	17.25
397	NASDAQ	CRUS	Fri, Dec 17, 1993	17.06	17.25	16.88	17.06
396	NASDAQ	CRUS	Thu, Dec 16, 1993	17.13	17.31	16.88	16.88
395	NASDAQ	CRUS	Wed, Dec 15, 1993	16.94	17.19	16.88	17.00
394	NASDAQ	CRUS	Tue, Dec 14, 1993	17.75	17.75	16.88	17.00
393	NASDAQ	CRUS	Mon, Dec 13, 1993	17.94	18.06	17.31	17.69
392	NASDAQ	CRUS	Fri, Dec 10, 1993	17.94	18.06	17.81	17.94
391	NASDAQ	CRUS	Thu, Dec 9, 1993	17.94	18.06	17.88	17.94
390	NASDAQ	CRUS	Wed, Dec 8, 1993	17.31	18.31	17.31	18.13
389	NASDAQ	CRUS	Tue, Dec 7, 1993	17.63	17.75	16.88	17.38
388	NASDAQ	CRUS	Mon, Dec 6, 1993	17.44	17.75	17.25	17.44
387	NASDAQ	CRUS	Fri, Dec 3, 1993	17.88	18.25	17.88	18.00
386	NASDAQ	CRUS	Thu, Dec 2, 1993	17.88	18.00	17.44	17.88
385	NASDAQ	CRUS	Wed, Dec 1, 1993	17.38	18.00	17.31	17.94
384	NASDAQ	CRUS	Tue, Nov 30, 1993	17.13	17.44	17.00	17.19
383	NASDAQ	CRUS	Mon, Nov 29, 1993	17.56	17.63	17.00	17.06
382	NASDAQ	CRUS	Fri, Nov 26, 1993	17.50	17.56	17.31	17.31
381	NASDAQ	CRUS	Wed, Nov 24, 1993	16.69	17.56	16.56	17.50
380	NASDAQ	CRUS	Tue, Nov 23, 1993	15.69	16.81	15.56	16.56
379	NASDAQ	CRUS	Mon, Nov 22, 1993	16.25	16.38	15.50	15.50
378	NASDAQ	CRUS	Fri, Nov 19, 1993	16.56	16.81	16.31	16.56
377	NASDAQ	CRUS	Thu, Nov 18, 1993	17.13	17.19	16.63	16.75
376	NASDAQ	CRUS	Wed, Nov 17, 1993	17.69	17.69	17.13	17.25
375	NASDAQ	CRUS	Tue, Nov 16, 1993	18.00	18.00	17.69	17.75
374	NASDAQ	CRUS	Mon, Nov 15, 1993	18.00	18.00	17.63	18.00
373	NASDAQ	CRUS	Fri, Nov 12, 1993	17.94	18.06	17.88	18.06
372	NASDAQ	CRUS	Thu, Nov 11, 1993	17.94	18.13	17.75	17.94
371	NASDAQ	CRUS	Wed, Nov 10, 1993	17.00	18.06	16.75	18.06
370	NASDAQ	CRUS	Tue, Nov 9, 1993	17.38	17.63	16.19	16.44
369	NASDAQ	CRUS	Mon, Nov 8, 1993	16.94	17.31	16.69	17.13
368	NASDAQ	CRUS	Fri, Nov 5, 1993	16.13	17.06	16.06	16.88
367	NASDAQ	CRUS	Thu, Nov 4, 1993	16.69	16.88	16.31	16.31
366	NASDAQ	CRUS	Wed, Nov 3, 1993	17.38	17.50	16.63	16.75
365	NASDAQ	CRUS	Tue, Nov 2, 1993	17.81	18.00	17.38	17.50
364	NASDAQ	CRUS	Mon, Nov 1, 1993	17.38	18.06	17.31	17.88
363	NASDAQ	CRUS	Fri, Oct 29, 1993	17.31	17.69	17.31	17.50
362	NASDAQ	CRUS	Thu, Oct 28, 1993	17.81	18.00	17.25	17.44
361	NASDAQ	CRUS	Wed, Oct 27, 1993	17.25	18.19	17.25	18.00
360	NASDAQ	CRUS	Tue, Oct 26, 1993	17.75	17.88	16.81	17.31
359	NASDAQ	CRUS	Mon, Oct 25, 1993	17.25	17.81	16.75	17.56
358	NASDAQ	CRUS	Fri, Oct 22, 1993	17.00	17.56	16.88	17.13
357	NASDAQ	CRUS	Thu, Oct 21, 1993	16.63	17.00	16.06	16.94
356	NASDAQ	CRUS	Wed, Oct 20, 1993	16.50	16.94	16.19	16.63
355	NASDAQ	CRUS	Tue, Oct 19, 1993	17.56	17.63	16.38	16.50
354	NASDAQ	CRUS	Mon, Oct 18, 1993	17.56	17.88	17.31	17.69
353	NASDAQ	CRUS	Fri, Oct 15, 1993	17.25	17.75	17.19	17.69
352	NASDAQ	CRUS	Thu, Oct 14, 1993	17.63	17.63	17.00	17.19
351	NASDAQ	CRUS	Wed, Oct 13, 1993	16.69	17.63	16.50	17.63
350	NASDAQ	CRUS	Tue, Oct 12, 1993	17.31	17.75	16.88	17.06
349	NASDAQ	CRUS	Mon, Oct 11, 1993	15.94	17.38	15.88	17.06
348	NASDAQ	CRUS	Fri, Oct 8, 1993	15.75	15.88	15.44	15.88
347	NASDAQ	CRUS	Thu, Oct 7, 1993	16.25	16.31	15.69	15.88
346	NASDAQ	CRUS	Wed, Oct 6, 1993	15.63	16.50	15.63	16.31
345	NASDAQ	CRUS	Tue, Oct 5, 1993	16.38	16.69	15.25	15.38
344	NASDAQ	CRUS	Mon, Oct 4, 1993	15.94	16.31	15.88	16.25
343	NASDAQ	CRUS	Fri, Oct 1, 1993	16.00	16.06	15.88	16.06
342	NASDAQ	CRUS	Thu, Sep 30, 1993	16.31	16.31	15.75	15.94
341	NASDAQ	CRUS	Wed, Sep 29, 1993	16.63	16.63	16.06	16.25
340	NASDAQ	CRUS	Tue, Sep 28, 1993	16.88	16.94	16.44	16.50
339	NASDAQ	CRUS	Mon, Sep 27, 1993	16.63	17.06	16.56	16.75
338	NASDAQ	CRUS	Fri, Sep 24, 1993	16.94	17.06	16.38	16.63
337	NASDAQ	CRUS	Thu, Sep 23, 1993	15.88	17.19	15.88	17.06
336	NASDAQ	CRUS	Wed, Sep 22, 1993	14.25	15.31	14.25	15.25
335	NASDAQ	CRUS	Tue, Sep 21, 1993	14.19	14.38	14.13	14.25
334	NASDAQ	CRUS	Mon, Sep 20, 1993	13.56	13.81	13.56	13.69
333	NASDAQ	CRUS	Fri, Sep 17, 1993	13.25	13.69	13.25	13.63
332	NASDAQ	CRUS	Thu, Sep 16, 1993	13.31	13.50	13.19	13.50
331	NASDAQ	CRUS	Wed, Sep 15, 1993	13.81	13.81	13.06	13.25
330	NASDAQ	CRUS	Tue, Sep 14, 1993	13.69	13.81	13.31	13.69
329	NASDAQ	CRUS	Mon, Sep 13, 1993	13.63	14.13	13.63	13.88
328	NASDAQ	CRUS	Fri, Sep 10, 1993	12.69	13.56	12.69	13.44
327	NASDAQ	CRUS	Thu, Sep 9, 1993	12.25	12.88	12.19	12.81
326	NASDAQ	CRUS	Wed, Sep 8, 1993	12.19	12.31	11.94	12.13
325	NASDAQ	CRUS	Tue, Sep 7, 1993	12.50	12.50	12.13	12.19
324	NASDAQ	CRUS	Fri, Sep 3, 1993	12.31	12.63	12.25	12.50
323	NASDAQ	CRUS	Thu, Sep 2, 1993	12.13	12.44	12.13	12.31
322	NASDAQ	CRUS	Wed, Sep 1, 1993	12.38	12.44	12.00	12.13
321	NASDAQ	CRUS	Tue, Aug 31, 1993	12.81	12.81	12.25	12.38
320	NASDAQ	CRUS	Mon, Aug 30, 1993	12.94	13.00	12.50	12.69
319	NASDAQ	CRUS	Fri, Aug 27, 1993	12.75	13.13	12.75	12.94
318	NASDAQ	CRUS	Thu, Aug 26, 1993	12.81	12.81	12.31	12.81
317	NASDAQ	CRUS	Wed, Aug 25, 1993	13.13	13.25	12.81	12.88
316	NASDAQ	CRUS	Tue, Aug 24, 1993	13.25	13.25	13.13	13.19
315	NASDAQ	CRUS	Mon, Aug 23, 1993	12.88	13.19	12.75	13.06
314	NASDAQ	CRUS	Fri, Aug 20, 1993	13.31	13.38	12.75	12.88
313	NASDAQ	CRUS	Thu, Aug 19, 1993	13.31	13.56	13.25	13.25
312	NASDAQ	CRUS	Wed, Aug 18, 1993	13.38	13.50	13.25	13.31
311	NASDAQ	CRUS	Tue, Aug 17, 1993	13.25	13.44	13.19	13.31
310	NASDAQ	CRUS	Mon, Aug 16, 1993	13.50	13.69	13.19	13.25
309	NASDAQ	CRUS	Fri, Aug 13, 1993	13.63	13.75	13.44	13.56
308	NASDAQ	CRUS	Thu, Aug 12, 1993	13.75	13.94	13.38	13.75
307	NASDAQ	CRUS	Wed, Aug 11, 1993	13.75	13.94	13.56	13.63
306	NASDAQ	CRUS	Tue, Aug 10, 1993	13.25	13.69	13.13	13.50
305	NASDAQ	CRUS	Mon, Aug 9, 1993	13.31	13.88	13.25	13.38
304	NASDAQ	CRUS	Fri, Aug 6, 1993	12.56	13.31	12.56	13.25
303	NASDAQ	CRUS	Thu, Aug 5, 1993	12.69	12.88	12.44	12.50
302	NASDAQ	CRUS	Wed, Aug 4, 1993	12.69	12.88	12.44	12.75
301	NASDAQ	CRUS	Tue, Aug 3, 1993	13.31	13.31	12.69	12.75
300	NASDAQ	CRUS	Mon, Aug 2, 1993	12.75	13.56	12.75	13.13
299	NASDAQ	CRUS	Fri, Jul 30, 1993	12.50	12.88	12.38	12.63
298	NASDAQ	CRUS	Thu, Jul 29, 1993	11.81	12.69	11.56	12.63
297	NASDAQ	CRUS	Wed, Jul 28, 1993	11.81	12.13	11.19	11.94
296	NASDAQ	CRUS	Tue, Jul 27, 1993	10.00	12.31	10.00	11.88
295	NASDAQ	CRUS	Mon, Jul 26, 1993	9.56	10.56	9.50	10.13
294	NASDAQ	CRUS	Fri, Jul 23, 1993	9.06	9.75	9.06	9.50
293	NASDAQ	CRUS	Thu, Jul 22, 1993	9.31	9.38	9.06	9.13
292	NASDAQ	CRUS	Wed, Jul 21, 1993	9.25	9.50	9.13	9.38
291	NASDAQ	CRUS	Tue, Jul 20, 1993	8.63	9.31	8.31	9.25
290	NASDAQ	CRUS	Mon, Jul 19, 1993	8.19	8.63	8.06	8.56
289	NASDAQ	CRUS	Fri, Jul 16, 1993	8.75	8.81	8.25	8.38
288	NASDAQ	CRUS	Thu, Jul 15, 1993	9.19	9.19	8.63	8.94
287	NASDAQ	CRUS	Wed, Jul 14, 1993	8.69	9.19	8.69	9.19
286	NASDAQ	CRUS	Tue, Jul 13, 1993	8.06	8.88	7.94	8.81
285	NASDAQ	CRUS	Mon, Jul 12, 1993	8.00	8.13	7.94	8.06
284	NASDAQ	CRUS	Fri, Jul 9, 1993	8.13	8.13	7.88	8.06
283	NASDAQ	CRUS	Thu, Jul 8, 1993	8.25	8.38	8.06	8.19
282	NASDAQ	CRUS	Wed, Jul 7, 1993	8.31	8.31	8.19	8.31
281	NASDAQ	CRUS	Tue, Jul 6, 1993	8.63	8.63	8.25	8.38
280	NASDAQ	CRUS	Fri, Jul 2, 1993	8.56	8.75	8.56	8.63
279	NASDAQ	CRUS	Thu, Jul 1, 1993	8.63	8.75	8.56	8.63
278	NASDAQ	CRUS	Wed, Jun 30, 1993	8.69	8.81	8.56	8.69
277	NASDAQ	CRUS	Tue, Jun 29, 1993	8.94	8.94	8.56	8.88
276	NASDAQ	CRUS	Mon, Jun 28, 1993	8.88	8.94	8.50	8.94
275	NASDAQ	CRUS	Fri, Jun 25, 1993	8.63	8.88	8.63	8.69
274	NASDAQ	CRUS	Thu, Jun 24, 1993	8.50	9.00	8.38	8.75
273	NASDAQ	CRUS	Wed, Jun 23, 1993	8.44	8.75	7.94	8.69
272	NASDAQ	CRUS	Tue, Jun 22, 1993	9.75	9.88	9.56	9.81
271	NASDAQ	CRUS	Mon, Jun 21, 1993	9.88	10.06	9.50	9.75
270	NASDAQ	CRUS	Fri, Jun 18, 1993	10.19	10.25	9.81	9.88
269	NASDAQ	CRUS	Thu, Jun 17, 1993	10.19	10.25	10.00	10.06
268	NASDAQ	CRUS	Wed, Jun 16, 1993	9.69	10.00	9.63	10.00
267	NASDAQ	CRUS	Tue, Jun 15, 1993	9.81	9.88	9.44	9.69
266	NASDAQ	CRUS	Mon, Jun 14, 1993	9.44	9.81	9.31	9.69
265	NASDAQ	CRUS	Fri, Jun 11, 1993	9.00	9.50	9.00	9.31
264	NASDAQ	CRUS	Thu, Jun 10, 1993	9.25	9.31	8.94	9.06
263	NASDAQ	CRUS	Wed, Jun 9, 1993	9.81	9.81	9.44	9.75
262	NASDAQ	CRUS	Tue, Jun 8, 1993	9.44	9.94	9.44	9.75
261	NASDAQ	CRUS	Mon, Jun 7, 1993	10.06	10.06	9.13	9.56
260	NASDAQ	CRUS	Fri, Jun 4, 1993	10.38	10.50	10.00	10.00
259	NASDAQ	CRUS	Thu, Jun 3, 1993	10.13	10.38	9.88	10.38
258	NASDAQ	CRUS	Wed, Jun 2, 1993	9.38	9.88	9.25	9.81
257	NASDAQ	CRUS	Tue, Jun 1, 1993	8.69	9.25	8.56	9.25
256	NASDAQ	CRUS	Fri, May 28, 1993	8.56	8.69	8.50	8.63
255	NASDAQ	CRUS	Thu, May 27, 1993	8.75	8.81	8.50	8.63
254	NASDAQ	CRUS	Wed, May 26, 1993	8.63	8.69	8.56	8.56
253	NASDAQ	CRUS	Tue, May 25, 1993	8.44	8.75	8.31	8.56
252	NASDAQ	CRUS	Mon, May 24, 1993	8.31	8.63	8.31	8.56
251	NASDAQ	CRUS	Fri, May 21, 1993	8.31	8.56	8.31	8.44
250	NASDAQ	CRUS	Thu, May 20, 1993	8.63	8.63	8.19	8.31
249	NASDAQ	CRUS	Wed, May 19, 1993	8.44	8.63	8.25	8.56
248	NASDAQ	CRUS	Tue, May 18, 1993	8.25	8.31	8.06	8.25
247	NASDAQ	CRUS	Mon, May 17, 1993	8.25	8.25	8.00	8.13
246	NASDAQ	CRUS	Fri, May 14, 1993	8.25	8.31	8.06	8.25
245	NASDAQ	CRUS	Thu, May 13, 1993	8.56	8.56	8.06	8.25
244	NASDAQ	CRUS	Wed, May 12, 1993	8.75	8.88	8.50	8.50
243	NASDAQ	CRUS	Tue, May 11, 1993	8.81	8.81	8.50	8.69
242	NASDAQ	CRUS	Mon, May 10, 1993	8.44	8.88	8.31	8.75
241	NASDAQ	CRUS	Fri, May 7, 1993	8.56	8.81	8.13	8.44
240	NASDAQ	CRUS	Thu, May 6, 1993	8.75	8.75	8.25	8.69
239	NASDAQ	CRUS	Wed, May 5, 1993	9.00	9.13	8.63	8.63
238	NASDAQ	CRUS	Tue, May 4, 1993	8.75	9.13	8.63	9.00
237	NASDAQ	CRUS	Mon, May 3, 1993	8.69	8.81	8.63	8.63
236	NASDAQ	CRUS	Fri, Apr 30, 1993	8.19	9.06	8.13	8.56
235	NASDAQ	CRUS	Thu, Apr 29, 1993	8.00	8.31	7.88	8.13
234	NASDAQ	CRUS	Wed, Apr 28, 1993	7.31	8.06	7.19	7.94
233	NASDAQ	CRUS	Tue, Apr 27, 1993	7.00	7.44	6.56	7.25
232	NASDAQ	CRUS	Mon, Apr 26, 1993	10.81	11.00	9.94	10.25
231	NASDAQ	CRUS	Fri, Apr 23, 1993	11.13	11.13	10.50	10.75
230	NASDAQ	CRUS	Thu, Apr 22, 1993	10.81	11.25	10.31	11.00
229	NASDAQ	CRUS	Wed, Apr 21, 1993	10.38	10.75	10.31	10.69
228	NASDAQ	CRUS	Tue, Apr 20, 1993	9.94	10.31	9.81	10.25
227	NASDAQ	CRUS	Mon, Apr 19, 1993	10.25	10.25	9.81	9.88
226	NASDAQ	CRUS	Fri, Apr 16, 1993	10.56	10.56	10.06	10.19
225	NASDAQ	CRUS	Thu, Apr 15, 1993	10.44	10.56	10.31	10.44
224	NASDAQ	CRUS	Wed, Apr 14, 1993	10.88	10.88	10.44	10.63
223	NASDAQ	CRUS	Tue, Apr 13, 1993	11.19	11.38	10.75	10.88
222	NASDAQ	CRUS	Mon, Apr 12, 1993	10.56	11.31	10.44	11.00
221	NASDAQ	CRUS	Thu, Apr 8, 1993	10.75	10.75	10.31	10.44
220	NASDAQ	CRUS	Wed, Apr 7, 1993	10.31	10.75	10.31	10.69
219	NASDAQ	CRUS	Tue, Apr 6, 1993	11.50	11.50	9.75	10.31
218	NASDAQ	CRUS	Mon, Apr 5, 1993	12.00	12.13	11.25	11.44
217	NASDAQ	CRUS	Fri, Apr 2, 1993	12.13	12.19	11.69	11.94
216	NASDAQ	CRUS	Thu, Apr 1, 1993	12.50	12.63	12.19	12.50
215	NASDAQ	CRUS	Wed, Mar 31, 1993	13.00	13.19	12.69	12.75
214	NASDAQ	CRUS	Tue, Mar 30, 1993	13.44	13.56	12.88	13.13
213	NASDAQ	CRUS	Mon, Mar 29, 1993	13.00	13.88	13.00	13.44
212	NASDAQ	CRUS	Fri, Mar 26, 1993	13.19	13.25	13.00	13.19
211	NASDAQ	CRUS	Thu, Mar 25, 1993	12.56	13.00	12.44	12.94
210	NASDAQ	CRUS	Wed, Mar 24, 1993	12.50	12.56	11.75	12.06
209	NASDAQ	CRUS	Tue, Mar 23, 1993	12.06	12.75	12.00	12.50
208	NASDAQ	CRUS	Mon, Mar 22, 1993	12.13	12.25	11.75	12.00
207	NASDAQ	CRUS	Fri, Mar 19, 1993	12.94	12.94	12.00	12.13
206	NASDAQ	CRUS	Thu, Mar 18, 1993	13.75	13.88	12.88	13.06
205	NASDAQ	CRUS	Wed, Mar 17, 1993	15.13	15.13	13.50	13.63
204	NASDAQ	CRUS	Tue, Mar 16, 1993	15.13	15.38	14.88	15.13
203	NASDAQ	CRUS	Mon, Mar 15, 1993	14.38	14.88	14.25	14.88
202	NASDAQ	CRUS	Fri, Mar 12, 1993	14.75	14.75	14.13	14.25
201	NASDAQ	CRUS	Thu, Mar 11, 1993	14.38	14.94	14.25	14.88
200	NASDAQ	CRUS	Wed, Mar 10, 1993	13.75	14.63	13.50	14.50
199	NASDAQ	CRUS	Tue, Mar 9, 1993	14.13	14.19	13.50	13.75
198	NASDAQ	CRUS	Mon, Mar 8, 1993	13.00	14.00	12.88	14.00
197	NASDAQ	CRUS	Fri, Mar 5, 1993	12.63	13.13	12.63	13.00
196	NASDAQ	CRUS	Thu, Mar 4, 1993	12.94	12.94	12.31	12.69
195	NASDAQ	CRUS	Wed, Mar 3, 1993	13.13	13.13	12.50	13.06
194	NASDAQ	CRUS	Tue, Mar 2, 1993	12.69	13.06	12.63	13.06
193	NASDAQ	CRUS	Mon, Mar 1, 1993	12.50	13.06	12.38	12.56
192	NASDAQ	CRUS	Fri, Feb 26, 1993	13.19	13.25	12.19	12.31
191	NASDAQ	CRUS	Thu, Feb 25, 1993	12.25	13.38	12.19	13.19
190	NASDAQ	CRUS	Wed, Feb 24, 1993	12.63	12.75	11.63	12.19
189	NASDAQ	CRUS	Tue, Feb 23, 1993	14.25	14.38	12.38	12.69
188	NASDAQ	CRUS	Mon, Feb 22, 1993	15.38	15.56	14.56	14.56
187	NASDAQ	CRUS	Fri, Feb 19, 1993	15.88	16.00	15.25	15.50
186	NASDAQ	CRUS	Thu, Feb 18, 1993	15.25	15.88	14.88	15.81
185	NASDAQ	CRUS	Wed, Feb 17, 1993	14.69	14.81	14.25	14.75
184	NASDAQ	CRUS	Tue, Feb 16, 1993	15.38	15.38	14.69	14.75
183	NASDAQ	CRUS	Fri, Feb 12, 1993	16.56	16.81	15.44	15.50
182	NASDAQ	CRUS	Thu, Feb 11, 1993	15.75	16.63	15.75	16.50
181	NASDAQ	CRUS	Wed, Feb 10, 1993	15.69	16.00	15.50	15.88
180	NASDAQ	CRUS	Tue, Feb 9, 1993	16.00	16.19	15.13	15.38
179	NASDAQ	CRUS	Mon, Feb 8, 1993	16.63	16.75	15.75	16.06
178	NASDAQ	CRUS	Fri, Feb 5, 1993	16.94	17.50	16.50	16.63
177	NASDAQ	CRUS	Thu, Feb 4, 1993	17.38	17.50	16.44	16.75
176	NASDAQ	CRUS	Wed, Feb 3, 1993	17.75	17.88	17.38	17.44
175	NASDAQ	CRUS	Tue, Feb 2, 1993	18.19	18.19	17.38	17.69
174	NASDAQ	CRUS	Mon, Feb 1, 1993	17.69	18.44	17.50	18.44
173	NASDAQ	CRUS	Fri, Jan 29, 1993	17.50	17.75	17.00	17.56
172	NASDAQ	CRUS	Thu, Jan 28, 1993	18.13	18.25	17.50	17.56
171	NASDAQ	CRUS	Wed, Jan 27, 1993	18.88	18.88	17.81	18.38
170	NASDAQ	CRUS	Tue, Jan 26, 1993	18.63	19.31	18.63	18.88
169	NASDAQ	CRUS	Mon, Jan 25, 1993	18.44	18.75	18.31	18.75
168	NASDAQ	CRUS	Fri, Jan 22, 1993	18.31	18.56	17.63	18.38
167	NASDAQ	CRUS	Thu, Jan 21, 1993	18.81	19.88	18.63	19.75
166	NASDAQ	CRUS	Wed, Jan 20, 1993	18.69	18.94	18.56	18.81
165	NASDAQ	CRUS	Tue, Jan 19, 1993	18.88	19.06	18.56	18.75
164	NASDAQ	CRUS	Mon, Jan 18, 1993	19.13	19.25	18.50	18.63
163	NASDAQ	CRUS	Fri, Jan 15, 1993	18.81	19.31	18.69	19.19
162	NASDAQ	CRUS	Thu, Jan 14, 1993	18.31	19.13	18.19	19.00
161	NASDAQ	CRUS	Wed, Jan 13, 1993	17.63	18.06	17.00	18.06
160	NASDAQ	CRUS	Tue, Jan 12, 1993	17.94	17.94	17.25	17.63
159	NASDAQ	CRUS	Mon, Jan 11, 1993	17.63	18.06	17.50	18.06
158	NASDAQ	CRUS	Fri, Jan 8, 1993	18.38	18.38	17.50	17.63
157	NASDAQ	CRUS	Thu, Jan 7, 1993	18.00	18.69	17.75	18.50
156	NASDAQ	CRUS	Wed, Jan 6, 1993	18.00	18.25	17.75	18.13
155	NASDAQ	CRUS	Tue, Jan 5, 1993	16.94	17.75	16.75	17.69
154	NASDAQ	CRUS	Mon, Jan 4, 1993	17.50	17.56	16.75	16.88
153	NASDAQ	CRUS	Thu, Dec 31, 1992	17.25	17.69	17.25	17.50
152	NASDAQ	CRUS	Wed, Dec 30, 1992	17.63	17.63	17.13	17.31
151	NASDAQ	CRUS	Tue, Dec 29, 1992	17.00	17.69	17.00	17.63
150	NASDAQ	CRUS	Mon, Dec 28, 1992	17.00	17.06	16.88	17.06
149	NASDAQ	CRUS	Thu, Dec 24, 1992	16.81	17.00	16.81	17.00
148	NASDAQ	CRUS	Wed, Dec 23, 1992	16.94	17.25	16.75	16.94
147	NASDAQ	CRUS	Tue, Dec 22, 1992	16.88	16.88	15.69	16.88
146	NASDAQ	CRUS	Mon, Dec 21, 1992	17.75	17.81	17.13	17.13
145	NASDAQ	CRUS	Fri, Dec 18, 1992	18.13	18.25	17.69	17.75
144	NASDAQ	CRUS	Thu, Dec 17, 1992	17.81	18.44	17.75	18.13
143	NASDAQ	CRUS	Wed, Dec 16, 1992	16.63	17.75	16.50	17.75
142	NASDAQ	CRUS	Tue, Dec 15, 1992	16.38	16.56	15.75	16.50
141	NASDAQ	CRUS	Mon, Dec 14, 1992	16.50	16.75	16.31	16.44
140	NASDAQ	CRUS	Fri, Dec 11, 1992	17.25	17.25	16.31	16.38
139	NASDAQ	CRUS	Thu, Dec 10, 1992	17.06	17.38	16.88	17.25
138	NASDAQ	CRUS	Wed, Dec 9, 1992	17.88	17.88	17.06	17.31
137	NASDAQ	CRUS	Tue, Dec 8, 1992	18.00	18.00	17.25	17.75
136	NASDAQ	CRUS	Mon, Dec 7, 1992	17.88	18.00	17.50	17.88
135	NASDAQ	CRUS	Fri, Dec 4, 1992	17.06	18.00	16.94	17.88
134	NASDAQ	CRUS	Thu, Dec 3, 1992	17.19	17.25	16.50	17.06
133	NASDAQ	CRUS	Wed, Dec 2, 1992	17.31	17.75	17.19	17.25
132	NASDAQ	CRUS	Tue, Dec 1, 1992	17.31	17.38	17.06	17.31
131	NASDAQ	CRUS	Mon, Nov 30, 1992	16.81	17.44	16.75	17.25
130	NASDAQ	CRUS	Fri, Nov 27, 1992	16.13	16.63	16.13	16.44
129	NASDAQ	CRUS	Wed, Nov 25, 1992	15.31	16.31	15.25	16.19
128	NASDAQ	CRUS	Tue, Nov 24, 1992	14.69	15.25	14.69	15.25
127	NASDAQ	CRUS	Mon, Nov 23, 1992	15.31	15.31	14.44	14.50
126	NASDAQ	CRUS	Fri, Nov 20, 1992	15.38	15.38	15.25	15.25
125	NASDAQ	CRUS	Thu, Nov 19, 1992	15.19	15.38	15.06	15.25
124	NASDAQ	CRUS	Wed, Nov 18, 1992	14.31	15.31	14.25	15.19
123	NASDAQ	CRUS	Tue, Nov 17, 1992	14.88	15.06	14.38	14.44
122	NASDAQ	CRUS	Mon, Nov 16, 1992	14.56	15.19	14.38	14.94
121	NASDAQ	CRUS	Fri, Nov 13, 1992	14.44	14.63	14.00	14.56
120	NASDAQ	CRUS	Thu, Nov 12, 1992	15.13	15.13	14.25	14.44
119	NASDAQ	CRUS	Wed, Nov 11, 1992	15.13	15.56	14.94	15.13
118	NASDAQ	CRUS	Tue, Nov 10, 1992	15.25	15.38	14.81	15.06
117	NASDAQ	CRUS	Mon, Nov 9, 1992	14.56	15.38	14.50	15.00
116	NASDAQ	CRUS	Fri, Nov 6, 1992	14.06	14.81	14.06	14.56
115	NASDAQ	CRUS	Thu, Nov 5, 1992	13.94	14.00	13.56	14.00
114	NASDAQ	CRUS	Wed, Nov 4, 1992	14.06	14.31	13.75	13.94
113	NASDAQ	CRUS	Tue, Nov 3, 1992	14.56	14.56	14.06	14.19
112	NASDAQ	CRUS	Mon, Nov 2, 1992	14.38	14.56	14.25	14.50
111	NASDAQ	CRUS	Fri, Oct 30, 1992	14.38	14.63	14.25	14.31
110	NASDAQ	CRUS	Thu, Oct 29, 1992	14.94	14.94	14.00	14.50
109	NASDAQ	CRUS	Wed, Oct 28, 1992	13.69	14.81	13.25	14.75
108	NASDAQ	CRUS	Tue, Oct 27, 1992	14.94	15.06	13.63	13.63
107	NASDAQ	CRUS	Mon, Oct 26, 1992	15.69	15.81	14.56	15.00
106	NASDAQ	CRUS	Fri, Oct 23, 1992	16.44	16.50	15.13	15.81
105	NASDAQ	CRUS	Thu, Oct 22, 1992	16.56	16.75	16.44	16.44
104	NASDAQ	CRUS	Wed, Oct 21, 1992	15.63	16.25	15.38	16.25
103	NASDAQ	CRUS	Tue, Oct 20, 1992	16.56	16.75	15.50	15.69
102	NASDAQ	CRUS	Mon, Oct 19, 1992	15.81	16.50	15.81	16.50
101	NASDAQ	CRUS	Fri, Oct 16, 1992	15.50	16.00	15.38	15.88
100	NASDAQ	CRUS	Thu, Oct 15, 1992	15.63	15.81	15.31	15.31
99	NASDAQ	CRUS	Wed, Oct 14, 1992	15.69	15.81	15.63	15.75
98	NASDAQ	CRUS	Tue, Oct 13, 1992	15.50	15.81	15.44	15.69
97	NASDAQ	CRUS	Mon, Oct 12, 1992	15.19	15.63	15.06	15.44
96	NASDAQ	CRUS	Fri, Oct 9, 1992	15.00	15.19	14.75	15.06
95	NASDAQ	CRUS	Thu, Oct 8, 1992	14.44	14.94	14.44	14.81
94	NASDAQ	CRUS	Wed, Oct 7, 1992	14.63	14.88	14.44	14.56
93	NASDAQ	CRUS	Tue, Oct 6, 1992	14.56	14.81	14.50	14.75
92	NASDAQ	CRUS	Mon, Oct 5, 1992	13.63	14.44	13.00	14.38
91	NASDAQ	CRUS	Fri, Oct 2, 1992	14.06	14.13	13.63	13.81
90	NASDAQ	CRUS	Thu, Oct 1, 1992	14.44	14.56	14.13	14.13
89	NASDAQ	CRUS	Wed, Sep 30, 1992	14.19	14.75	14.13	14.63
88	NASDAQ	CRUS	Tue, Sep 29, 1992	13.56	14.25	13.44	14.06
87	NASDAQ	CRUS	Mon, Sep 28, 1992	13.38	14.13	13.31	14.06
86	NASDAQ	CRUS	Fri, Sep 25, 1992	14.56	14.56	12.88	13.25
85	NASDAQ	CRUS	Thu, Sep 24, 1992	13.81	14.69	13.81	14.50
84	NASDAQ	CRUS	Wed, Sep 23, 1992	13.63	14.00	13.19	14.00
83	NASDAQ	CRUS	Tue, Sep 22, 1992	14.25	14.38	13.63	13.63
82	NASDAQ	CRUS	Mon, Sep 21, 1992	13.81	14.44	13.81	14.25
81	NASDAQ	CRUS	Fri, Sep 18, 1992	14.06	14.06	13.38	13.81
80	NASDAQ	CRUS	Thu, Sep 17, 1992	14.63	14.69	14.00	14.13
79	NASDAQ	CRUS	Wed, Sep 16, 1992	14.50	14.63	14.25	14.44
78	NASDAQ	CRUS	Tue, Sep 15, 1992	15.00	15.13	14.44	14.56
77	NASDAQ	CRUS	Mon, Sep 14, 1992	14.63	15.13	14.50	15.00
76	NASDAQ	CRUS	Fri, Sep 11, 1992	14.25	14.69	14.19	14.63
75	NASDAQ	CRUS	Thu, Sep 10, 1992	13.25	14.19	13.25	14.13
74	NASDAQ	CRUS	Wed, Sep 9, 1992	13.38	13.56	13.13	13.25
73	NASDAQ	CRUS	Tue, Sep 8, 1992	13.56	13.69	13.38	13.38
72	NASDAQ	CRUS	Fri, Sep 4, 1992	13.75	13.88	13.56	13.56
71	NASDAQ	CRUS	Thu, Sep 3, 1992	13.75	13.88	13.69	13.88
70	NASDAQ	CRUS	Wed, Sep 2, 1992	13.31	13.75	13.25	13.63
69	NASDAQ	CRUS	Tue, Sep 1, 1992	13.00	13.31	13.00	13.25
68	NASDAQ	CRUS	Mon, Aug 31, 1992	13.00	13.06	13.00	13.06
67	NASDAQ	CRUS	Fri, Aug 28, 1992	13.13	13.25	12.94	13.00
66	NASDAQ	CRUS	Thu, Aug 27, 1992	13.00	13.50	13.00	13.19
65	NASDAQ	CRUS	Wed, Aug 26, 1992	12.81	13.13	12.81	13.00
64	NASDAQ	CRUS	Tue, Aug 25, 1992	12.25	12.88	12.13	12.88
63	NASDAQ	CRUS	Mon, Aug 24, 1992	11.94	12.38	11.94	12.13
62	NASDAQ	CRUS	Fri, Aug 21, 1992	12.13	12.38	11.94	12.00
61	NASDAQ	CRUS	Thu, Aug 20, 1992	12.19	12.38	12.00	12.13
60	NASDAQ	CRUS	Wed, Aug 19, 1992	12.31	12.38	12.06	12.19
59	NASDAQ	CRUS	Tue, Aug 18, 1992	12.56	12.56	12.13	12.25
58	NASDAQ	CRUS	Mon, Aug 17, 1992	12.25	12.63	12.25	12.38
57	NASDAQ	CRUS	Fri, Aug 14, 1992	12.00	12.38	12.00	12.31
56	NASDAQ	CRUS	Thu, Aug 13, 1992	12.13	12.13	12.00	12.00
55	NASDAQ	CRUS	Wed, Aug 12, 1992	12.00	12.13	11.94	12.00
54	NASDAQ	CRUS	Tue, Aug 11, 1992	11.25	12.13	11.25	12.06
53	NASDAQ	CRUS	Mon, Aug 10, 1992	11.13	11.38	11.13	11.19
52	NASDAQ	CRUS	Fri, Aug 7, 1992	11.44	11.56	11.31	11.38
51	NASDAQ	CRUS	Thu, Aug 6, 1992	11.94	12.00	11.44	11.44
50	NASDAQ	CRUS	Wed, Aug 5, 1992	12.13	12.19	11.94	11.94
49	NASDAQ	CRUS	Tue, Aug 4, 1992	12.13	12.44	11.88	12.06
48	NASDAQ	CRUS	Mon, Aug 3, 1992	11.19	11.94	11.19	11.94
47	NASDAQ	CRUS	Fri, Jul 31, 1992	11.31	11.38	11.00	11.31
46	NASDAQ	CRUS	Thu, Jul 30, 1992	10.94	11.38	10.88	11.31
45	NASDAQ	CRUS	Wed, Jul 29, 1992	9.75	11.00	9.75	10.94
44	NASDAQ	CRUS	Tue, Jul 28, 1992	9.81	9.88	9.75	9.81
43	NASDAQ	CRUS	Mon, Jul 27, 1992	9.69	9.81	9.63	9.81
42	NASDAQ	CRUS	Fri, Jul 24, 1992	9.63	9.81	9.63	9.75
41	NASDAQ	CRUS	Thu, Jul 23, 1992	9.56	9.81	9.56	9.63
40	NASDAQ	CRUS	Wed, Jul 22, 1992	9.56	9.69	9.50	9.56
39	NASDAQ	CRUS	Tue, Jul 21, 1992	9.63	10.06	9.44	9.50
38	NASDAQ	CRUS	Mon, Jul 20, 1992	9.25	9.63	9.19	9.56
37	NASDAQ	CRUS	Fri, Jul 17, 1992	9.75	9.81	9.31	9.63
36	NASDAQ	CRUS	Thu, Jul 16, 1992	9.75	9.88	9.69	9.75
35	NASDAQ	CRUS	Wed, Jul 15, 1992	10.06	10.06	9.69	9.81
34	NASDAQ	CRUS	Tue, Jul 14, 1992	9.81	10.06	9.69	9.94
33	NASDAQ	CRUS	Mon, Jul 13, 1992	9.31	9.75	9.13	9.69
32	NASDAQ	CRUS	Fri, Jul 10, 1992	9.31	9.56	9.13	9.50
31	NASDAQ	CRUS	Thu, Jul 9, 1992	8.44	9.19	8.44	9.19
30	NASDAQ	CRUS	Wed, Jul 8, 1992	8.50	8.56	8.38	8.44
29	NASDAQ	CRUS	Tue, Jul 7, 1992	9.13	9.19	8.38	8.44
28	NASDAQ	CRUS	Mon, Jul 6, 1992	9.13	9.25	9.00	9.19
27	NASDAQ	CRUS	Thu, Jul 2, 1992	10.06	10.06	9.06	9.13
26	NASDAQ	CRUS	Wed, Jul 1, 1992	9.25	10.00	9.25	9.94
25	NASDAQ	CRUS	Tue, Jun 30, 1992	9.06	9.38	8.94	9.25
24	NASDAQ	CRUS	Mon, Jun 29, 1992	8.88	9.06	8.75	9.00
23	NASDAQ	CRUS	Fri, Jun 26, 1992	8.81	8.88	8.69	8.69
22	NASDAQ	CRUS	Thu, Jun 25, 1992	9.06	9.13	8.69	8.81
21	NASDAQ	CRUS	Wed, Jun 24, 1992	9.19	9.31	9.06	9.06
20	NASDAQ	CRUS	Tue, Jun 23, 1992	9.25	9.31	9.06	9.19
19	NASDAQ	CRUS	Mon, Jun 22, 1992	8.81	9.13	8.75	9.13
18	NASDAQ	CRUS	Fri, Jun 19, 1992	9.00	9.06	8.63	8.94
17	NASDAQ	CRUS	Thu, Jun 18, 1992	9.00	9.06	8.88	8.88
16	NASDAQ	CRUS	Wed, Jun 17, 1992	9.19	9.38	8.88	8.88
15	NASDAQ	CRUS	Tue, Jun 16, 1992	9.06	9.31	9.06	9.19
14	NASDAQ	CRUS	Mon, Jun 15, 1992	8.94	9.06	8.81	9.06
13	NASDAQ	CRUS	Fri, Jun 12, 1992	9.13	9.19	8.81	9.00
12	NASDAQ	CRUS	Thu, Jun 11, 1992	9.31	9.31	8.81	8.94
11	NASDAQ	CRUS	Wed, Jun 10, 1992	9.50	9.50	9.19	9.19
10	NASDAQ	CRUS	Tue, Jun 9, 1992	9.50	9.63	9.31	9.31
9	NASDAQ	CRUS	Mon, Jun 8, 1992	9.44	9.50	9.31	9.44
8	NASDAQ	CRUS	Fri, Jun 5, 1992	9.06	9.63	9.06	9.44
7	NASDAQ	CRUS	Thu, Jun 4, 1992	9.00	9.19	8.81	9.06
6	NASDAQ	CRUS	Wed, Jun 3, 1992	8.94	9.00	8.81	8.94
5	NASDAQ	CRUS	Tue, Jun 2, 1992	9.00	9.00	8.69	9.00
4	NASDAQ	CRUS	Mon, Jun 1, 1992	9.13	9.13	8.88	8.94
3	NASDAQ	CRUS	Fri, May 29, 1992	8.75	9.19	8.75	9.00
2	NASDAQ	CRUS	Thu, May 28, 1992	8.81	8.88	8.56	8.63
1	NASDAQ	CRUS	Wed, May 27, 1992	9.06	9.06	8.75	8.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Cirrus Logic Inc NASDAQ:CRUS 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