VictoryShares US Small Cap Volatility Wtd ETF NASDAQ:CSA Historical Prices

Below are the 3434 trading days of historical prices for CSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3434	NASDAQ	CSA	Wed, Jan 18, 2023	61.21	61.42	61.21	61.42
3433	NASDAQ	CSA	Tue, Jan 17, 2023	61.65	61.95	61.65	61.69
3432	NASDAQ	CSA	Fri, Jan 13, 2023	61.59	61.92	61.54	61.92
3431	NASDAQ	CSA	Thu, Jan 12, 2023	61.47	61.86	61.47	61.60
3430	NASDAQ	CSA	Wed, Jan 11, 2023	60.61	60.83	60.61	60.83
3429	NASDAQ	CSA	Tue, Jan 10, 2023	60.02	60.31	60.02	60.27
3428	NASDAQ	CSA	Mon, Jan 9, 2023	59.61	59.61	59.54	59.54
3427	NASDAQ	CSA	Fri, Jan 6, 2023	59.62	59.89	59.57	59.58
3426	NASDAQ	CSA	Thu, Jan 5, 2023	58.26	58.30	58.26	58.30
3425	NASDAQ	CSA	Wed, Jan 4, 2023	58.74	59.09	58.58	58.71
3424	NASDAQ	CSA	Tue, Jan 3, 2023	58.75	58.75	58.09	58.16
3423	NASDAQ	CSA	Fri, Dec 30, 2022	58.07	58.07	57.93	58.00
3422	NASDAQ	CSA	Thu, Dec 29, 2022	58.33	58.43	58.33	58.33
3421	NASDAQ	CSA	Wed, Dec 28, 2022	57.24	57.24	57.22	57.22
3420	NASDAQ	CSA	Tue, Dec 27, 2022	58.12	58.12	58.12	58.12
3419	NASDAQ	CSA	Fri, Dec 23, 2022	57.84	58.23	57.83	58.15
3418	NASDAQ	CSA	Thu, Dec 22, 2022	57.66	57.76	57.66	57.76
3417	NASDAQ	CSA	Wed, Dec 21, 2022	58.49	58.49	58.38	58.38
3416	NASDAQ	CSA	Tue, Dec 20, 2022	57.49	57.53	57.49	57.49
3415	NASDAQ	CSA	Mon, Dec 19, 2022	57.08	57.32	57.08	57.32
3414	NASDAQ	CSA	Fri, Dec 16, 2022	57.25	57.62	57.25	57.62
3413	NASDAQ	CSA	Thu, Dec 15, 2022	58.57	58.57	58.14	58.14
3412	NASDAQ	CSA	Wed, Dec 14, 2022	60.32	60.32	59.47	59.63
3411	NASDAQ	CSA	Tue, Dec 13, 2022	61.51	61.51	59.95	60.08
3410	NASDAQ	CSA	Mon, Dec 12, 2022	59.89	59.90	59.89	59.90
3409	NASDAQ	CSA	Fri, Dec 9, 2022	59.88	59.88	59.39	59.39
3408	NASDAQ	CSA	Thu, Dec 8, 2022	59.96	59.96	59.91	59.91
3407	NASDAQ	CSA	Wed, Dec 7, 2022	60.13	60.13	59.75	59.75
3406	NASDAQ	CSA	Tue, Dec 6, 2022	60.04	60.04	60.04	60.04
3405	NASDAQ	CSA	Mon, Dec 5, 2022	60.68	60.68	60.68	60.68
3404	NASDAQ	CSA	Fri, Dec 2, 2022	62.00	62.21	62.00	62.21
3403	NASDAQ	CSA	Thu, Dec 1, 2022	62.22	62.22	61.97	62.01
3402	NASDAQ	CSA	Wed, Nov 30, 2022	61.40	61.97	61.40	61.97
3401	NASDAQ	CSA	Tue, Nov 29, 2022	60.61	60.61	60.61	60.61
3400	NASDAQ	CSA	Mon, Nov 28, 2022	61.12	61.12	60.44	60.44
3399	NASDAQ	CSA	Fri, Nov 25, 2022	61.27	61.62	61.27	61.62
3398	NASDAQ	CSA	Wed, Nov 23, 2022	61.25	61.45	61.25	61.35
3397	NASDAQ	CSA	Tue, Nov 22, 2022	61.03	61.33	61.03	61.33
3396	NASDAQ	CSA	Mon, Nov 21, 2022	60.63	60.71	60.63	60.71
3395	NASDAQ	CSA	Fri, Nov 18, 2022	60.69	60.74	60.69	60.73
3394	NASDAQ	CSA	Thu, Nov 17, 2022	59.95	60.38	59.95	60.37
3393	NASDAQ	CSA	Wed, Nov 16, 2022	60.69	60.78	60.66	60.66
3392	NASDAQ	CSA	Tue, Nov 15, 2022	61.82	61.82	61.55	61.55
3391	NASDAQ	CSA	Mon, Nov 14, 2022	60.97	60.97	60.80	60.80
3390	NASDAQ	CSA	Fri, Nov 11, 2022	61.34	61.34	61.29	61.29
3389	NASDAQ	CSA	Thu, Nov 10, 2022	61.23	61.23	61.23	61.23
3388	NASDAQ	CSA	Wed, Nov 9, 2022	58.89	58.89	58.13	58.13
3387	NASDAQ	CSA	Tue, Nov 8, 2022	59.32	59.32	59.32	59.32
3386	NASDAQ	CSA	Mon, Nov 7, 2022	59.39	59.39	59.39	59.39
3385	NASDAQ	CSA	Fri, Nov 4, 2022	58.60	58.85	58.60	58.85
3384	NASDAQ	CSA	Thu, Nov 3, 2022	58.10	58.10	58.10	58.10
3383	NASDAQ	CSA	Wed, Nov 2, 2022	59.56	59.56	58.68	58.68
3382	NASDAQ	CSA	Tue, Nov 1, 2022	60.28	60.41	60.28	60.41
3381	NASDAQ	CSA	Mon, Oct 31, 2022	60.23	60.23	60.23	60.23
3380	NASDAQ	CSA	Fri, Oct 28, 2022	59.57	60.17	59.57	60.17
3379	NASDAQ	CSA	Thu, Oct 27, 2022	59.26	59.26	58.83	58.83
3378	NASDAQ	CSA	Wed, Oct 26, 2022	59.22	59.22	58.77	58.77
3377	NASDAQ	CSA	Tue, Oct 25, 2022	58.55	58.55	58.51	58.51
3376	NASDAQ	CSA	Mon, Oct 24, 2022	57.38	57.38	57.38	57.38
3375	NASDAQ	CSA	Fri, Oct 21, 2022	56.37	57.01	56.23	56.84
3374	NASDAQ	CSA	Thu, Oct 20, 2022	55.81	55.81	55.62	55.62
3373	NASDAQ	CSA	Wed, Oct 19, 2022	56.70	56.70	56.44	56.44
3372	NASDAQ	CSA	Tue, Oct 18, 2022	57.11	57.12	57.05	57.05
3371	NASDAQ	CSA	Mon, Oct 17, 2022	56.48	56.48	56.48	56.48
3370	NASDAQ	CSA	Fri, Oct 14, 2022	55.31	55.31	54.97	54.97
3369	NASDAQ	CSA	Thu, Oct 13, 2022	53.65	56.11	53.65	56.11
3368	NASDAQ	CSA	Wed, Oct 12, 2022	54.62	54.62	54.62	54.62
3367	NASDAQ	CSA	Tue, Oct 11, 2022	54.61	54.88	54.61	54.81
3366	NASDAQ	CSA	Mon, Oct 10, 2022	54.77	54.80	54.52	54.80
3365	NASDAQ	CSA	Fri, Oct 7, 2022	54.71	54.76	54.70	54.70
3364	NASDAQ	CSA	Thu, Oct 6, 2022	56.34	56.34	56.01	56.01
3363	NASDAQ	CSA	Wed, Oct 5, 2022	55.96	56.26	55.96	56.26
3362	NASDAQ	CSA	Tue, Oct 4, 2022	56.60	56.60	56.60	56.60
3361	NASDAQ	CSA	Mon, Oct 3, 2022	54.89	54.96	54.68	54.68
3360	NASDAQ	CSA	Fri, Sep 30, 2022	53.81	53.81	53.30	53.30
3359	NASDAQ	CSA	Thu, Sep 29, 2022	53.46	53.78	53.46	53.78
3358	NASDAQ	CSA	Wed, Sep 28, 2022	55.08	55.08	54.86	54.86
3357	NASDAQ	CSA	Tue, Sep 27, 2022	53.29	53.48	53.29	53.48
3356	NASDAQ	CSA	Mon, Sep 26, 2022	53.87	53.87	53.68	53.68
3355	NASDAQ	CSA	Fri, Sep 23, 2022	53.74	54.17	53.62	54.17
3354	NASDAQ	CSA	Thu, Sep 22, 2022	55.52	55.52	55.39	55.39
3353	NASDAQ	CSA	Wed, Sep 21, 2022	57.64	57.64	56.50	56.50
3352	NASDAQ	CSA	Tue, Sep 20, 2022	56.96	56.96	56.96	56.96
3351	NASDAQ	CSA	Mon, Sep 19, 2022	57.32	57.72	57.32	57.72
3350	NASDAQ	CSA	Fri, Sep 16, 2022	56.72	57.01	56.49	57.01
3349	NASDAQ	CSA	Thu, Sep 15, 2022	57.47	57.47	57.47	57.47
3348	NASDAQ	CSA	Wed, Sep 14, 2022	57.68	57.68	57.63	57.67
3347	NASDAQ	CSA	Tue, Sep 13, 2022	58.51	58.51	57.86	57.86
3346	NASDAQ	CSA	Mon, Sep 12, 2022	59.92	59.92	59.92	59.92
3345	NASDAQ	CSA	Fri, Sep 9, 2022	59.12	59.25	59.12	59.25
3344	NASDAQ	CSA	Thu, Sep 8, 2022	57.86	58.36	57.86	58.36
3343	NASDAQ	CSA	Wed, Sep 7, 2022	58.29	58.29	58.29	58.29
3342	NASDAQ	CSA	Tue, Sep 6, 2022	57.37	57.37	57.37	57.37
3341	NASDAQ	CSA	Fri, Sep 2, 2022	58.24	58.38	58.04	58.04
3340	NASDAQ	CSA	Thu, Sep 1, 2022	58.48	58.53	58.48	58.53
3339	NASDAQ	CSA	Wed, Aug 31, 2022	59.28	59.28	59.09	59.09
3338	NASDAQ	CSA	Tue, Aug 30, 2022	60.24	60.24	59.73	59.73
3337	NASDAQ	CSA	Mon, Aug 29, 2022	60.89	60.89	60.46	60.46
3336	NASDAQ	CSA	Fri, Aug 26, 2022	61.55	61.55	61.11	61.11
3335	NASDAQ	CSA	Thu, Aug 25, 2022	62.55	62.91	62.55	62.91
3334	NASDAQ	CSA	Wed, Aug 24, 2022	61.80	61.99	61.80	61.91
3333	NASDAQ	CSA	Tue, Aug 23, 2022	62.29	62.29	61.93	61.93
3332	NASDAQ	CSA	Mon, Aug 22, 2022	62.11	62.11	62.11	62.11
3331	NASDAQ	CSA	Fri, Aug 19, 2022	63.77	63.77	63.36	63.44
3330	NASDAQ	CSA	Thu, Aug 18, 2022	64.24	64.37	64.24	64.34
3329	NASDAQ	CSA	Wed, Aug 17, 2022	63.85	63.85	63.53	63.81
3328	NASDAQ	CSA	Tue, Aug 16, 2022	64.63	64.63	64.63	64.63
3327	NASDAQ	CSA	Mon, Aug 15, 2022	64.28	64.28	64.23	64.24
3326	NASDAQ	CSA	Fri, Aug 12, 2022	63.72	64.06	63.72	63.96
3325	NASDAQ	CSA	Thu, Aug 11, 2022	62.98	63.03	62.85	62.86
3324	NASDAQ	CSA	Wed, Aug 10, 2022	62.10	62.38	62.10	62.38
3323	NASDAQ	CSA	Tue, Aug 9, 2022	61.17	61.17	61.11	61.17
3322	NASDAQ	CSA	Mon, Aug 8, 2022	62.28	62.28	61.79	61.96
3321	NASDAQ	CSA	Fri, Aug 5, 2022	61.51	61.60	61.47	61.60
3320	NASDAQ	CSA	Thu, Aug 4, 2022	61.70	61.70	61.56	61.56
3319	NASDAQ	CSA	Wed, Aug 3, 2022	61.87	61.87	61.81	61.81
3318	NASDAQ	CSA	Tue, Aug 2, 2022	61.79	61.79	61.28	61.28
3317	NASDAQ	CSA	Mon, Aug 1, 2022	61.82	61.86	61.82	61.86
3316	NASDAQ	CSA	Fri, Jul 29, 2022	61.63	61.63	61.63	61.63
3315	NASDAQ	CSA	Thu, Jul 28, 2022	61.11	61.22	61.11	61.22
3314	NASDAQ	CSA	Wed, Jul 27, 2022	60.70	60.70	60.57	60.57
3313	NASDAQ	CSA	Tue, Jul 26, 2022	59.11	59.34	59.11	59.34
3312	NASDAQ	CSA	Mon, Jul 25, 2022	59.40	59.40	59.40	59.40
3311	NASDAQ	CSA	Fri, Jul 22, 2022	59.48	59.48	58.96	59.00
3310	NASDAQ	CSA	Thu, Jul 21, 2022	59.07	59.53	58.97	59.53
3309	NASDAQ	CSA	Wed, Jul 20, 2022	58.85	59.38	58.85	59.38
3308	NASDAQ	CSA	Tue, Jul 19, 2022	58.87	58.87	58.81	58.81
3307	NASDAQ	CSA	Mon, Jul 18, 2022	57.54	57.54	56.93	56.93
3306	NASDAQ	CSA	Fri, Jul 15, 2022	56.99	56.99	56.99	56.99
3305	NASDAQ	CSA	Thu, Jul 14, 2022	54.75	55.78	54.75	55.78
3304	NASDAQ	CSA	Wed, Jul 13, 2022	56.33	56.33	56.33	56.33
3303	NASDAQ	CSA	Tue, Jul 12, 2022	56.89	56.89	56.49	56.49
3302	NASDAQ	CSA	Mon, Jul 11, 2022	56.53	56.53	56.46	56.47
3301	NASDAQ	CSA	Fri, Jul 8, 2022	57.26	57.26	57.18	57.18
3300	NASDAQ	CSA	Thu, Jul 7, 2022	57.35	57.35	57.35	57.35
3299	NASDAQ	CSA	Wed, Jul 6, 2022	56.40	56.71	56.39	56.51
3298	NASDAQ	CSA	Tue, Jul 5, 2022	56.31	57.09	56.31	57.09
3297	NASDAQ	CSA	Fri, Jul 1, 2022	56.31	57.13	56.31	57.13
3296	NASDAQ	CSA	Thu, Jun 30, 2022	56.44	56.44	56.44	56.44
3295	NASDAQ	CSA	Wed, Jun 29, 2022	56.18	56.52	56.18	56.52
3294	NASDAQ	CSA	Tue, Jun 28, 2022	57.62	57.62	57.06	57.06
3293	NASDAQ	CSA	Mon, Jun 27, 2022	57.95	57.95	57.95	57.95
3292	NASDAQ	CSA	Fri, Jun 24, 2022	57.44	57.44	57.44	57.44
3291	NASDAQ	CSA	Thu, Jun 23, 2022	55.72	56.00	55.71	56.00
3290	NASDAQ	CSA	Wed, Jun 22, 2022	55.86	55.86	55.86	55.86
3289	NASDAQ	CSA	Tue, Jun 21, 2022	56.05	56.05	55.93	55.93
3288	NASDAQ	CSA	Fri, Jun 17, 2022	55.05	55.14	54.89	55.14
3287	NASDAQ	CSA	Thu, Jun 16, 2022	54.55	54.68	54.55	54.67
3286	NASDAQ	CSA	Wed, Jun 15, 2022	57.31	57.41	57.14	57.25
3285	NASDAQ	CSA	Tue, Jun 14, 2022	56.32	56.48	56.32	56.48
3284	NASDAQ	CSA	Mon, Jun 13, 2022	57.02	57.02	56.42	56.42
3283	NASDAQ	CSA	Fri, Jun 10, 2022	58.75	58.75	58.75	58.75
3282	NASDAQ	CSA	Thu, Jun 9, 2022	60.72	60.72	60.14	60.14
3281	NASDAQ	CSA	Wed, Jun 8, 2022	61.07	61.07	61.07	61.07
3280	NASDAQ	CSA	Tue, Jun 7, 2022	61.97	61.97	61.97	61.97
3279	NASDAQ	CSA	Mon, Jun 6, 2022	61.53	61.53	61.53	61.53
3278	NASDAQ	CSA	Fri, Jun 3, 2022	60.89	61.14	60.88	61.14
3277	NASDAQ	CSA	Thu, Jun 2, 2022	61.65	61.65	61.65	61.65
3276	NASDAQ	CSA	Wed, Jun 1, 2022	60.02	60.54	60.02	60.54
3275	NASDAQ	CSA	Tue, May 31, 2022	60.68	60.68	60.68	60.68
3274	NASDAQ	CSA	Fri, May 27, 2022	60.89	61.07	60.89	61.07
3273	NASDAQ	CSA	Thu, May 26, 2022	60.19	60.19	60.03	60.03
3272	NASDAQ	CSA	Wed, May 25, 2022	58.95	58.95	58.95	58.95
3271	NASDAQ	CSA	Tue, May 24, 2022	57.86	57.90	57.69	57.90
3270	NASDAQ	CSA	Mon, May 23, 2022	58.34	58.34	58.34	58.34
3269	NASDAQ	CSA	Fri, May 20, 2022	56.66	57.77	56.61	57.77
3268	NASDAQ	CSA	Thu, May 19, 2022	58.03	58.03	58.03	58.03
3267	NASDAQ	CSA	Wed, May 18, 2022	58.28	58.28	58.28	58.28
3266	NASDAQ	CSA	Tue, May 17, 2022	60.09	60.09	60.09	60.09
3265	NASDAQ	CSA	Mon, May 16, 2022	58.43	58.43	58.43	58.43
3264	NASDAQ	CSA	Fri, May 13, 2022	58.57	58.57	58.57	58.57
3263	NASDAQ	CSA	Thu, May 12, 2022	57.50	57.50	57.50	57.50
3262	NASDAQ	CSA	Wed, May 11, 2022	58.20	58.34	56.90	56.90
3261	NASDAQ	CSA	Tue, May 10, 2022	58.16	58.16	57.75	57.75
3260	NASDAQ	CSA	Mon, May 9, 2022	58.30	58.34	58.30	58.34
3259	NASDAQ	CSA	Fri, May 6, 2022	59.19	59.39	59.19	59.39
3258	NASDAQ	CSA	Thu, May 5, 2022	59.85	59.96	59.46	59.96
3257	NASDAQ	CSA	Wed, May 4, 2022	60.40	61.89	60.40	61.89
3256	NASDAQ	CSA	Tue, May 3, 2022	60.44	60.44	60.44	60.44
3255	NASDAQ	CSA	Mon, May 2, 2022	59.90	59.90	59.90	59.90
3254	NASDAQ	CSA	Fri, Apr 29, 2022	60.79	60.79	59.43	59.43
3253	NASDAQ	CSA	Thu, Apr 28, 2022	60.25	60.96	60.14	60.96
3252	NASDAQ	CSA	Wed, Apr 27, 2022	59.95	59.95	59.95	59.95
3251	NASDAQ	CSA	Tue, Apr 26, 2022	60.25	60.25	60.25	60.25
3250	NASDAQ	CSA	Mon, Apr 25, 2022	61.23	61.86	61.23	61.86
3249	NASDAQ	CSA	Fri, Apr 22, 2022	61.87	61.87	61.87	61.87
3248	NASDAQ	CSA	Thu, Apr 21, 2022	63.38	63.38	63.38	63.38
3247	NASDAQ	CSA	Wed, Apr 20, 2022	64.52	64.52	64.29	64.29
3246	NASDAQ	CSA	Mon, Apr 18, 2022	62.78	62.78	62.78	62.78
3245	NASDAQ	CSA	Thu, Apr 14, 2022	62.87	62.87	62.75	62.75
3244	NASDAQ	CSA	Wed, Apr 13, 2022	63.14	63.16	63.14	63.16
3243	NASDAQ	CSA	Tue, Apr 12, 2022	62.73	62.97	61.98	62.25
3242	NASDAQ	CSA	Mon, Apr 11, 2022	61.90	61.90	61.86	61.86
3241	NASDAQ	CSA	Fri, Apr 8, 2022	62.25	62.78	62.18	62.18
3240	NASDAQ	CSA	Wed, Apr 6, 2022	62.67	62.67	62.67	62.67
3239	NASDAQ	CSA	Fri, Apr 1, 2022	64.19	64.67	64.19	64.67
3238	NASDAQ	CSA	Thu, Mar 31, 2022	64.75	64.84	64.29	64.29
3237	NASDAQ	CSA	Wed, Mar 30, 2022	65.36	65.36	64.92	64.92
3236	NASDAQ	CSA	Tue, Mar 29, 2022	65.98	66.21	65.91	66.20
3235	NASDAQ	CSA	Fri, Mar 25, 2022	65.08	65.36	65.08	65.15
3234	NASDAQ	CSA	Wed, Mar 23, 2022	65.21	65.21	64.16	64.16
3233	NASDAQ	CSA	Tue, Mar 22, 2022	65.54	65.54	65.46	65.46
3232	NASDAQ	CSA	Mon, Mar 21, 2022	65.83	65.83	65.20	65.20
3231	NASDAQ	CSA	Thu, Mar 17, 2022	64.96	64.96	64.96	64.96
3230	NASDAQ	CSA	Wed, Mar 16, 2022	64.03	64.03	64.03	64.03
3229	NASDAQ	CSA	Tue, Mar 15, 2022	63.26	63.47	63.26	63.47
3228	NASDAQ	CSA	Wed, Mar 9, 2022	63.85	63.85	63.66	63.66
3227	NASDAQ	CSA	Fri, Mar 4, 2022	64.39	64.39	63.96	63.96
3226	NASDAQ	CSA	Thu, Mar 3, 2022	64.51	64.51	64.51	64.51
3225	NASDAQ	CSA	Tue, Mar 1, 2022	63.54	63.54	63.13	63.13
3224	NASDAQ	CSA	Fri, Feb 25, 2022	63.81	63.81	63.81	63.81
3223	NASDAQ	CSA	Thu, Feb 24, 2022	62.20	62.20	62.20	62.20
3222	NASDAQ	CSA	Wed, Feb 23, 2022	63.19	63.19	62.53	62.53
3221	NASDAQ	CSA	Tue, Feb 22, 2022	63.92	63.93	63.37	63.37
3220	NASDAQ	CSA	Fri, Feb 18, 2022	64.58	64.58	64.35	64.35
3219	NASDAQ	CSA	Thu, Feb 17, 2022	64.95	64.95	64.55	64.55
3218	NASDAQ	CSA	Wed, Feb 16, 2022	65.12	65.12	65.12	65.12
3217	NASDAQ	CSA	Tue, Feb 15, 2022	65.03	65.05	65.03	65.05
3216	NASDAQ	CSA	Mon, Feb 14, 2022	64.01	64.15	64.01	64.05
3215	NASDAQ	CSA	Fri, Feb 11, 2022	64.25	64.25	63.71	63.97
3214	NASDAQ	CSA	Thu, Feb 10, 2022	65.20	65.20	64.53	64.56
3213	NASDAQ	CSA	Wed, Feb 9, 2022	65.24	65.24	65.24	65.24
3212	NASDAQ	CSA	Tue, Feb 8, 2022	64.90	65.18	64.85	65.18
3211	NASDAQ	CSA	Mon, Feb 7, 2022	63.69	64.33	63.69	64.33
3210	NASDAQ	CSA	Fri, Feb 4, 2022	63.08	63.64	62.99	63.64
3209	NASDAQ	CSA	Wed, Feb 2, 2022	64.13	64.29	64.05	64.29
3208	NASDAQ	CSA	Tue, Feb 1, 2022	64.70	64.70	64.70	64.70
3207	NASDAQ	CSA	Mon, Jan 31, 2022	63.04	64.33	63.04	64.33
3206	NASDAQ	CSA	Fri, Jan 28, 2022	62.52	63.13	62.11	63.13
3205	NASDAQ	CSA	Thu, Jan 27, 2022	62.96	62.96	62.45	62.61
3204	NASDAQ	CSA	Wed, Jan 26, 2022	65.05	65.12	63.59	63.59
3203	NASDAQ	CSA	Tue, Jan 25, 2022	64.28	65.19	64.01	64.53
3202	NASDAQ	CSA	Mon, Jan 24, 2022	62.93	65.18	62.93	65.17
3201	NASDAQ	CSA	Fri, Jan 21, 2022	65.09	65.27	64.03	64.03
3200	NASDAQ	CSA	Thu, Jan 20, 2022	0.00	0.00	0.00	65.85
3199	NASDAQ	CSA	Wed, Jan 19, 2022	66.31	66.45	65.85	65.85
3198	NASDAQ	CSA	Tue, Jan 18, 2022	67.34	67.34	67.07	67.07
3197	NASDAQ	CSA	Fri, Jan 14, 2022	68.30	68.60	68.22	68.60
3196	NASDAQ	CSA	Thu, Jan 13, 2022	0.00	0.00	0.00	68.30
3195	NASDAQ	CSA	Wed, Jan 12, 2022	68.30	68.48	68.30	68.30
3194	NASDAQ	CSA	Tue, Jan 11, 2022	68.21	68.62	68.21	68.58
3193	NASDAQ	CSA	Mon, Jan 10, 2022	68.07	68.51	67.82	68.51
3192	NASDAQ	CSA	Fri, Jan 7, 2022	69.17	69.17	68.83	68.83
3191	NASDAQ	CSA	Thu, Jan 6, 2022	69.39	69.49	69.31	69.31
3190	NASDAQ	CSA	Wed, Jan 5, 2022	69.34	69.34	68.86	68.86
3189	NASDAQ	CSA	Tue, Jan 4, 2022	70.35	70.35	70.13	70.13
3188	NASDAQ	CSA	Mon, Jan 3, 2022	70.14	70.14	69.38	69.49
3187	NASDAQ	CSA	Fri, Dec 31, 2021	68.85	68.85	68.85	68.85
3186	NASDAQ	CSA	Thu, Dec 30, 2021	69.28	69.28	68.87	68.87
3185	NASDAQ	CSA	Wed, Dec 29, 2021	69.08	69.15	69.08	69.15
3184	NASDAQ	CSA	Tue, Dec 28, 2021	0.00	0.00	0.00	68.11
3183	NASDAQ	CSA	Mon, Dec 27, 2021	0.00	0.00	0.00	68.11
3182	NASDAQ	CSA	Thu, Dec 23, 2021	68.11	68.11	68.11	68.11
3181	NASDAQ	CSA	Wed, Dec 22, 2021	0.00	0.00	0.00	66.59
3180	NASDAQ	CSA	Tue, Dec 21, 2021	66.21	66.59	66.21	66.59
3179	NASDAQ	CSA	Mon, Dec 20, 2021	65.20	65.20	65.20	65.20
3178	NASDAQ	CSA	Fri, Dec 17, 2021	66.25	66.34	66.18	66.18
3177	NASDAQ	CSA	Thu, Dec 16, 2021	67.57	67.57	66.26	66.28
3176	NASDAQ	CSA	Wed, Dec 15, 2021	65.99	65.99	65.99	65.99
3175	NASDAQ	CSA	Tue, Dec 14, 2021	0.00	0.00	0.00	67.22
3174	NASDAQ	CSA	Mon, Dec 13, 2021	0.00	0.00	0.00	67.22
3173	NASDAQ	CSA	Fri, Dec 10, 2021	67.07	67.22	67.07	67.22
3172	NASDAQ	CSA	Thu, Dec 9, 2021	67.69	67.69	67.11	67.11
3171	NASDAQ	CSA	Wed, Dec 8, 2021	67.90	68.02	67.90	68.02
3170	NASDAQ	CSA	Tue, Dec 7, 2021	0.00	0.00	0.00	65.80
3169	NASDAQ	CSA	Mon, Dec 6, 2021	0.00	0.00	0.00	65.80
3168	NASDAQ	CSA	Fri, Dec 3, 2021	65.66	65.80	65.52	65.80
3167	NASDAQ	CSA	Thu, Dec 2, 2021	0.00	0.00	0.00	65.44
3166	NASDAQ	CSA	Wed, Dec 1, 2021	0.00	0.00	0.00	65.44
3165	NASDAQ	CSA	Tue, Nov 30, 2021	65.22	65.44	65.22	65.44
3164	NASDAQ	CSA	Mon, Nov 29, 2021	68.36	68.36	66.76	66.76
3163	NASDAQ	CSA	Fri, Nov 26, 2021	0.00	0.00	0.00	69.68
3162	NASDAQ	CSA	Wed, Nov 24, 2021	69.85	69.85	69.68	69.68
3161	NASDAQ	CSA	Tue, Nov 23, 2021	0.00	0.00	0.00	70.02
3160	NASDAQ	CSA	Mon, Nov 22, 2021	70.43	70.43	70.02	70.02
3159	NASDAQ	CSA	Fri, Nov 19, 2021	69.51	69.51	69.26	69.26
3158	NASDAQ	CSA	Thu, Nov 18, 2021	0.00	0.00	0.00	70.29
3157	NASDAQ	CSA	Wed, Nov 17, 2021	70.27	70.29	70.20	70.29
3156	NASDAQ	CSA	Tue, Nov 16, 2021	70.81	71.15	70.81	71.15
3155	NASDAQ	CSA	Mon, Nov 15, 2021	70.86	70.91	70.86	70.91
3154	NASDAQ	CSA	Fri, Nov 12, 2021	71.09	71.09	71.04	71.04
3153	NASDAQ	CSA	Thu, Nov 11, 2021	0.00	0.00	0.00	70.83
3152	NASDAQ	CSA	Wed, Nov 10, 2021	0.00	0.00	0.00	70.83
3151	NASDAQ	CSA	Tue, Nov 9, 2021	70.79	70.83	70.79	70.83
3150	NASDAQ	CSA	Mon, Nov 8, 2021	71.47	71.48	71.00	71.00
3149	NASDAQ	CSA	Fri, Nov 5, 2021	71.31	71.31	70.98	70.98
3148	NASDAQ	CSA	Thu, Nov 4, 2021	0.00	0.00	0.00	67.96
3147	NASDAQ	CSA	Wed, Nov 3, 2021	0.00	0.00	0.00	67.96
3146	NASDAQ	CSA	Tue, Nov 2, 2021	68.15	68.15	67.96	67.96
3145	NASDAQ	CSA	Mon, Nov 1, 2021	68.38	68.40	68.38	68.40
3144	NASDAQ	CSA	Fri, Oct 29, 2021	66.72	66.82	66.63	66.82
3143	NASDAQ	CSA	Thu, Oct 28, 2021	66.02	66.57	66.02	66.57
3142	NASDAQ	CSA	Wed, Oct 27, 2021	66.01	66.01	65.47	65.47
3141	NASDAQ	CSA	Tue, Oct 26, 2021	67.63	67.63	66.73	66.73
3140	NASDAQ	CSA	Mon, Oct 25, 2021	0.00	0.00	0.00	66.66
3139	NASDAQ	CSA	Fri, Oct 22, 2021	66.72	66.72	66.66	66.66
3138	NASDAQ	CSA	Thu, Oct 21, 2021	0.00	0.00	0.00	66.41
3137	NASDAQ	CSA	Wed, Oct 20, 2021	66.44	66.44	66.41	66.41
3136	NASDAQ	CSA	Tue, Oct 19, 2021	65.91	65.93	65.86	65.86
3135	NASDAQ	CSA	Mon, Oct 18, 2021	0.00	0.00	0.00	66.07
3134	NASDAQ	CSA	Fri, Oct 15, 2021	66.90	66.90	66.07	66.07
3133	NASDAQ	CSA	Thu, Oct 14, 2021	66.06	66.18	66.06	66.18
3132	NASDAQ	CSA	Wed, Oct 13, 2021	65.35	65.45	65.27	65.42
3131	NASDAQ	CSA	Tue, Oct 12, 2021	65.78	65.78	65.59	65.59
3130	NASDAQ	CSA	Mon, Oct 11, 2021	0.00	0.00	0.00	65.98
3129	NASDAQ	CSA	Fri, Oct 8, 2021	66.28	66.28	65.98	65.98
3128	NASDAQ	CSA	Thu, Oct 7, 2021	66.32	66.52	66.29	66.29
3127	NASDAQ	CSA	Wed, Oct 6, 2021	64.71	65.32	64.71	65.32
3126	NASDAQ	CSA	Tue, Oct 5, 2021	0.00	0.00	0.00	65.39
3125	NASDAQ	CSA	Mon, Oct 4, 2021	65.38	65.39	65.38	65.39
3124	NASDAQ	CSA	Fri, Oct 1, 2021	65.79	65.88	65.47	65.47
3123	NASDAQ	CSA	Thu, Sep 30, 2021	64.88	64.89	64.31	64.31
3122	NASDAQ	CSA	Wed, Sep 29, 2021	65.17	65.23	65.17	65.23
3121	NASDAQ	CSA	Tue, Sep 28, 2021	65.77	65.77	64.93	64.93
3120	NASDAQ	CSA	Mon, Sep 27, 2021	64.36	66.33	64.36	65.91
3119	NASDAQ	CSA	Fri, Sep 24, 2021	0.00	0.00	0.00	62.43
3118	NASDAQ	CSA	Thu, Sep 23, 2021	0.00	0.00	0.00	62.43
3117	NASDAQ	CSA	Wed, Sep 22, 2021	0.00	0.00	0.00	62.43
3116	NASDAQ	CSA	Tue, Sep 21, 2021	62.71	62.71	62.43	62.43
3115	NASDAQ	CSA	Mon, Sep 20, 2021	62.43	62.60	61.84	62.60
3114	NASDAQ	CSA	Fri, Sep 17, 2021	0.00	0.00	0.00	63.92
3113	NASDAQ	CSA	Thu, Sep 16, 2021	0.00	0.00	0.00	63.92
3112	NASDAQ	CSA	Wed, Sep 15, 2021	63.84	63.92	63.84	63.92
3111	NASDAQ	CSA	Tue, Sep 14, 2021	63.98	63.98	63.34	63.34
3110	NASDAQ	CSA	Mon, Sep 13, 2021	64.12	64.27	64.12	64.27
3109	NASDAQ	CSA	Fri, Sep 10, 2021	64.54	64.54	64.12	64.12
3108	NASDAQ	CSA	Thu, Sep 9, 2021	65.08	65.08	64.74	64.74
3107	NASDAQ	CSA	Wed, Sep 8, 2021	0.00	0.00	0.00	65.54
3106	NASDAQ	CSA	Tue, Sep 7, 2021	65.87	65.87	65.54	65.54
3105	NASDAQ	CSA	Fri, Sep 3, 2021	66.28	66.28	66.08	66.08
3104	NASDAQ	CSA	Thu, Sep 2, 2021	66.54	66.54	66.43	66.43
3103	NASDAQ	CSA	Wed, Sep 1, 2021	65.64	66.25	65.64	66.22
3102	NASDAQ	CSA	Tue, Aug 31, 2021	0.00	0.00	0.00	65.88
3101	NASDAQ	CSA	Mon, Aug 30, 2021	66.29	66.29	65.88	65.88
3100	NASDAQ	CSA	Fri, Aug 27, 2021	0.00	0.00	0.00	65.17
3099	NASDAQ	CSA	Thu, Aug 26, 2021	0.00	0.00	0.00	65.17
3098	NASDAQ	CSA	Wed, Aug 25, 2021	0.00	0.00	0.00	65.17
3097	NASDAQ	CSA	Tue, Aug 24, 2021	65.28	65.28	65.17	65.17
3096	NASDAQ	CSA	Mon, Aug 23, 2021	0.00	0.00	0.00	64.36
3095	NASDAQ	CSA	Fri, Aug 20, 2021	64.25	64.36	64.19	64.36
3094	NASDAQ	CSA	Thu, Aug 19, 2021	63.08	63.39	63.06	63.39
3093	NASDAQ	CSA	Wed, Aug 18, 2021	64.74	64.74	63.96	63.96
3092	NASDAQ	CSA	Tue, Aug 17, 2021	64.48	64.48	64.47	64.47
3091	NASDAQ	CSA	Mon, Aug 16, 2021	65.41	65.41	65.26	65.32
3090	NASDAQ	CSA	Fri, Aug 13, 2021	65.56	65.67	65.53	65.53
3089	NASDAQ	CSA	Thu, Aug 12, 2021	66.01	66.02	65.87	65.87
3088	NASDAQ	CSA	Wed, Aug 11, 2021	65.66	66.20	65.65	66.20
3087	NASDAQ	CSA	Tue, Aug 10, 2021	0.00	0.00	0.00	65.11
3086	NASDAQ	CSA	Mon, Aug 9, 2021	65.11	65.11	65.11	65.11
3085	NASDAQ	CSA	Fri, Aug 6, 2021	65.35	65.39	65.35	65.39
3084	NASDAQ	CSA	Thu, Aug 5, 2021	64.25	64.68	64.25	64.68
3083	NASDAQ	CSA	Wed, Aug 4, 2021	63.90	63.95	63.81	63.81
3082	NASDAQ	CSA	Tue, Aug 3, 2021	64.19	64.19	64.19	64.19
3081	NASDAQ	CSA	Mon, Aug 2, 2021	64.39	64.42	64.20	64.20
3080	NASDAQ	CSA	Fri, Jul 30, 2021	0.00	0.00	0.00	64.80
3079	NASDAQ	CSA	Thu, Jul 29, 2021	64.93	64.93	64.75	64.80
3078	NASDAQ	CSA	Wed, Jul 28, 2021	0.00	0.00	0.00	63.82
3077	NASDAQ	CSA	Tue, Jul 27, 2021	0.00	0.00	0.00	63.82
3076	NASDAQ	CSA	Mon, Jul 26, 2021	63.79	63.82	63.79	63.82
3075	NASDAQ	CSA	Fri, Jul 23, 2021	63.40	63.50	63.40	63.50
3074	NASDAQ	CSA	Thu, Jul 22, 2021	0.00	0.00	0.00	63.85
3073	NASDAQ	CSA	Wed, Jul 21, 2021	63.89	63.89	63.85	63.85
3072	NASDAQ	CSA	Tue, Jul 20, 2021	63.26	63.32	62.97	62.97
3071	NASDAQ	CSA	Mon, Jul 19, 2021	0.00	0.00	0.00	62.67
3070	NASDAQ	CSA	Fri, Jul 16, 2021	62.61	62.72	62.61	62.67
3069	NASDAQ	CSA	Thu, Jul 15, 2021	62.93	62.93	62.93	62.93
3068	NASDAQ	CSA	Wed, Jul 14, 2021	63.63	63.63	63.27	63.34
3067	NASDAQ	CSA	Tue, Jul 13, 2021	63.89	63.89	63.65	63.65
3066	NASDAQ	CSA	Mon, Jul 12, 2021	64.35	64.69	64.35	64.69
3065	NASDAQ	CSA	Fri, Jul 9, 2021	64.26	64.36	64.22	64.36
3064	NASDAQ	CSA	Thu, Jul 8, 2021	63.32	63.37	62.78	62.78
3063	NASDAQ	CSA	Wed, Jul 7, 2021	64.05	64.05	63.60	63.84
3062	NASDAQ	CSA	Tue, Jul 6, 2021	0.00	0.00	0.00	65.54
3061	NASDAQ	CSA	Fri, Jul 2, 2021	0.00	0.00	0.00	65.54
3060	NASDAQ	CSA	Thu, Jul 1, 2021	65.40	65.54	65.40	65.54
3059	NASDAQ	CSA	Wed, Jun 30, 2021	64.75	65.00	64.71	65.00
3058	NASDAQ	CSA	Tue, Jun 29, 2021	64.99	64.99	64.78	64.78
3057	NASDAQ	CSA	Mon, Jun 28, 2021	0.00	0.00	0.00	65.70
3056	NASDAQ	CSA	Fri, Jun 25, 2021	65.68	66.16	65.68	65.70
3055	NASDAQ	CSA	Thu, Jun 24, 2021	65.11	65.74	65.07	65.74
3054	NASDAQ	CSA	Wed, Jun 23, 2021	0.00	0.00	0.00	63.37
3053	NASDAQ	CSA	Tue, Jun 22, 2021	0.00	0.00	0.00	63.37
3052	NASDAQ	CSA	Mon, Jun 21, 2021	0.00	0.00	0.00	63.37
3051	NASDAQ	CSA	Fri, Jun 18, 2021	64.02	64.02	63.37	63.37
3050	NASDAQ	CSA	Thu, Jun 17, 2021	0.00	0.00	0.00	66.07
3049	NASDAQ	CSA	Wed, Jun 16, 2021	65.98	66.07	65.98	66.07
3048	NASDAQ	CSA	Tue, Jun 15, 2021	66.24	66.30	66.10	66.14
3047	NASDAQ	CSA	Mon, Jun 14, 2021	65.90	65.90	65.85	65.85
3046	NASDAQ	CSA	Fri, Jun 11, 2021	66.26	66.38	66.26	66.38
3045	NASDAQ	CSA	Thu, Jun 10, 2021	66.18	66.18	65.88	65.88
3044	NASDAQ	CSA	Wed, Jun 9, 2021	66.50	66.54	66.50	66.54
3043	NASDAQ	CSA	Tue, Jun 8, 2021	0.00	0.00	0.00	66.62
3042	NASDAQ	CSA	Mon, Jun 7, 2021	66.43	66.62	66.43	66.62
3041	NASDAQ	CSA	Fri, Jun 4, 2021	66.16	66.26	65.93	66.26
3040	NASDAQ	CSA	Thu, Jun 3, 2021	0.00	0.00	0.00	66.23
3039	NASDAQ	CSA	Wed, Jun 2, 2021	66.31	66.31	66.23	66.23
3038	NASDAQ	CSA	Tue, Jun 1, 2021	0.00	0.00	0.00	66.04
3037	NASDAQ	CSA	Fri, May 28, 2021	0.00	0.00	0.00	66.04
3036	NASDAQ	CSA	Thu, May 27, 2021	66.00	66.23	66.00	66.04
3035	NASDAQ	CSA	Wed, May 26, 2021	64.65	65.37	64.65	65.37
3034	NASDAQ	CSA	Tue, May 25, 2021	64.83	64.83	64.41	64.41
3033	NASDAQ	CSA	Mon, May 24, 2021	65.41	65.64	65.41	65.44
3032	NASDAQ	CSA	Fri, May 21, 2021	0.00	0.00	0.00	65.18
3031	NASDAQ	CSA	Thu, May 20, 2021	0.00	0.00	0.00	65.18
3030	NASDAQ	CSA	Wed, May 19, 2021	0.00	0.00	0.00	65.18
3029	NASDAQ	CSA	Tue, May 18, 2021	65.91	65.91	65.18	65.18
3028	NASDAQ	CSA	Mon, May 17, 2021	65.61	65.84	65.59	65.84
3027	NASDAQ	CSA	Fri, May 14, 2021	65.79	65.80	65.79	65.80
3026	NASDAQ	CSA	Thu, May 13, 2021	0.00	0.00	0.00	65.21
3025	NASDAQ	CSA	Wed, May 12, 2021	0.00	0.00	0.00	65.21
3024	NASDAQ	CSA	Tue, May 11, 2021	0.00	0.00	0.00	65.21
3023	NASDAQ	CSA	Mon, May 10, 2021	66.03	66.24	65.21	65.21
3022	NASDAQ	CSA	Fri, May 7, 2021	66.17	66.17	66.11	66.11
3021	NASDAQ	CSA	Thu, May 6, 2021	64.60	65.51	64.60	65.51
3020	NASDAQ	CSA	Wed, May 5, 2021	64.51	64.51	64.47	64.47
3019	NASDAQ	CSA	Tue, May 4, 2021	64.71	64.96	64.71	64.96
3018	NASDAQ	CSA	Mon, May 3, 2021	0.00	0.00	0.00	64.05
3017	NASDAQ	CSA	Fri, Apr 30, 2021	64.60	64.60	63.92	64.05
3016	NASDAQ	CSA	Thu, Apr 29, 2021	64.70	64.76	64.70	64.76
3015	NASDAQ	CSA	Wed, Apr 28, 2021	64.59	64.62	64.59	64.62
3014	NASDAQ	CSA	Tue, Apr 27, 2021	64.51	64.51	64.51	64.51
3013	NASDAQ	CSA	Mon, Apr 26, 2021	65.19	65.19	64.67	64.67
3012	NASDAQ	CSA	Fri, Apr 23, 2021	64.53	64.68	64.53	64.68
3011	NASDAQ	CSA	Thu, Apr 22, 2021	63.66	63.84	63.56	63.56
3010	NASDAQ	CSA	Wed, Apr 21, 2021	63.60	63.98	63.60	63.92
3009	NASDAQ	CSA	Tue, Apr 20, 2021	0.00	0.00	0.00	64.10
3008	NASDAQ	CSA	Mon, Apr 19, 2021	63.62	64.10	63.62	64.10
3007	NASDAQ	CSA	Fri, Apr 16, 2021	64.37	64.37	64.37	64.37
3006	NASDAQ	CSA	Thu, Apr 15, 2021	64.27	64.27	64.17	64.25
3005	NASDAQ	CSA	Wed, Apr 14, 2021	64.36	64.36	64.06	64.06
3004	NASDAQ	CSA	Tue, Apr 13, 2021	0.00	0.00	0.00	64.25
3003	NASDAQ	CSA	Mon, Apr 12, 2021	64.30	64.30	64.25	64.25
3002	NASDAQ	CSA	Fri, Apr 9, 2021	63.93	64.17	63.93	64.17
3001	NASDAQ	CSA	Thu, Apr 8, 2021	63.61	63.90	63.15	63.90
3000	NASDAQ	CSA	Wed, Apr 7, 2021	0.00	0.00	0.00	64.68
2999	NASDAQ	CSA	Tue, Apr 6, 2021	0.00	0.00	0.00	64.68
2998	NASDAQ	CSA	Mon, Apr 5, 2021	64.48	64.68	64.48	64.68
2997	NASDAQ	CSA	Thu, Apr 1, 2021	63.57	64.01	63.46	64.01
2996	NASDAQ	CSA	Wed, Mar 31, 2021	63.55	63.55	63.37	63.37
2995	NASDAQ	CSA	Tue, Mar 30, 2021	62.41	63.05	62.41	63.05
2994	NASDAQ	CSA	Mon, Mar 29, 2021	62.96	62.96	62.96	62.96
2993	NASDAQ	CSA	Fri, Mar 26, 2021	63.03	63.57	63.03	63.57
2992	NASDAQ	CSA	Thu, Mar 25, 2021	61.06	62.28	61.06	62.28
2991	NASDAQ	CSA	Wed, Mar 24, 2021	62.69	62.86	61.09	61.09
2990	NASDAQ	CSA	Tue, Mar 23, 2021	63.14	63.14	61.71	61.71
2989	NASDAQ	CSA	Mon, Mar 22, 2021	63.59	63.84	63.59	63.71
2988	NASDAQ	CSA	Fri, Mar 19, 2021	64.83	64.83	64.43	64.74
2987	NASDAQ	CSA	Thu, Mar 18, 2021	66.39	66.39	64.59	64.59
2986	NASDAQ	CSA	Wed, Mar 17, 2021	65.36	65.55	64.94	65.55
2985	NASDAQ	CSA	Tue, Mar 16, 2021	0.00	0.00	0.00	66.05
2984	NASDAQ	CSA	Mon, Mar 15, 2021	65.65	66.16	65.56	66.05
2983	NASDAQ	CSA	Fri, Mar 12, 2021	0.00	0.00	0.00	64.88
2982	NASDAQ	CSA	Thu, Mar 11, 2021	0.00	0.00	0.00	64.88
2981	NASDAQ	CSA	Wed, Mar 10, 2021	64.84	64.88	64.84	64.88
2980	NASDAQ	CSA	Tue, Mar 9, 2021	63.88	64.26	63.59	63.59
2979	NASDAQ	CSA	Mon, Mar 8, 2021	0.00	0.00	0.00	62.08
2978	NASDAQ	CSA	Fri, Mar 5, 2021	61.70	62.08	61.70	62.08
2977	NASDAQ	CSA	Thu, Mar 4, 2021	62.17	62.17	60.24	60.58
2976	NASDAQ	CSA	Wed, Mar 3, 2021	61.65	62.24	61.65	61.93
2975	NASDAQ	CSA	Tue, Mar 2, 2021	61.94	61.97	61.66	61.66
2974	NASDAQ	CSA	Mon, Mar 1, 2021	62.35	62.60	62.35	62.60
2973	NASDAQ	CSA	Fri, Feb 26, 2021	60.81	61.32	60.81	61.32
2972	NASDAQ	CSA	Thu, Feb 25, 2021	61.77	61.84	61.02	61.02
2971	NASDAQ	CSA	Wed, Feb 24, 2021	61.89	62.87	61.89	62.76
2970	NASDAQ	CSA	Tue, Feb 23, 2021	60.82	61.49	60.82	61.49
2969	NASDAQ	CSA	Mon, Feb 22, 2021	61.90	62.05	61.71	61.71
2968	NASDAQ	CSA	Fri, Feb 19, 2021	61.35	61.39	61.17	61.39
2967	NASDAQ	CSA	Thu, Feb 18, 2021	60.24	60.62	60.24	60.45
2966	NASDAQ	CSA	Wed, Feb 17, 2021	61.18	61.18	61.18	61.18
2965	NASDAQ	CSA	Tue, Feb 16, 2021	61.69	61.69	61.44	61.48
2964	NASDAQ	CSA	Fri, Feb 12, 2021	61.62	61.81	61.61	61.70
2963	NASDAQ	CSA	Thu, Feb 11, 2021	0.00	0.00	0.00	61.34
2962	NASDAQ	CSA	Wed, Feb 10, 2021	61.08	61.85	61.08	61.34
2961	NASDAQ	CSA	Tue, Feb 9, 2021	62.05	62.05	61.87	61.93
2960	NASDAQ	CSA	Mon, Feb 8, 2021	60.72	61.28	60.72	61.28
2959	NASDAQ	CSA	Fri, Feb 5, 2021	59.25	59.49	59.25	59.49
2958	NASDAQ	CSA	Thu, Feb 4, 2021	58.43	58.77	58.43	58.77
2957	NASDAQ	CSA	Wed, Feb 3, 2021	0.00	0.00	0.00	57.45
2956	NASDAQ	CSA	Tue, Feb 2, 2021	57.36	57.45	57.36	57.45
2955	NASDAQ	CSA	Mon, Feb 1, 2021	56.06	56.77	56.06	56.77
2954	NASDAQ	CSA	Fri, Jan 29, 2021	0.00	0.00	0.00	56.53
2953	NASDAQ	CSA	Thu, Jan 28, 2021	56.79	56.79	56.53	56.53
2952	NASDAQ	CSA	Wed, Jan 27, 2021	56.62	56.62	56.53	56.61
2951	NASDAQ	CSA	Tue, Jan 26, 2021	58.14	58.14	57.87	57.87
2950	NASDAQ	CSA	Mon, Jan 25, 2021	57.99	58.12	57.99	58.12
2949	NASDAQ	CSA	Fri, Jan 22, 2021	0.00	0.00	0.00	57.54
2948	NASDAQ	CSA	Thu, Jan 21, 2021	57.80	57.80	57.54	57.54
2947	NASDAQ	CSA	Wed, Jan 20, 2021	57.99	58.47	57.99	58.23
2946	NASDAQ	CSA	Tue, Jan 19, 2021	57.81	57.99	57.63	57.99
2945	NASDAQ	CSA	Fri, Jan 15, 2021	0.00	0.00	0.00	58.27
2944	NASDAQ	CSA	Thu, Jan 14, 2021	58.40	58.47	58.27	58.27
2943	NASDAQ	CSA	Wed, Jan 13, 2021	57.47	57.47	57.33	57.33
2942	NASDAQ	CSA	Tue, Jan 12, 2021	57.75	57.94	57.75	57.94
2941	NASDAQ	CSA	Mon, Jan 11, 2021	0.00	0.00	0.00	56.94
2940	NASDAQ	CSA	Fri, Jan 8, 2021	56.74	56.94	56.72	56.94
2939	NASDAQ	CSA	Thu, Jan 7, 2021	57.59	57.59	57.46	57.47
2938	NASDAQ	CSA	Wed, Jan 6, 2021	56.10	57.29	56.08	56.97
2937	NASDAQ	CSA	Tue, Jan 5, 2021	53.82	54.44	53.82	54.27
2936	NASDAQ	CSA	Mon, Jan 4, 2021	52.90	53.35	52.90	53.35
2935	NASDAQ	CSA	Thu, Dec 31, 2020	0.00	0.00	0.00	53.72
2934	NASDAQ	CSA	Wed, Dec 30, 2020	53.65	53.79	53.65	53.72
2933	NASDAQ	CSA	Tue, Dec 29, 2020	52.84	53.15	52.84	53.15
2932	NASDAQ	CSA	Mon, Dec 28, 2020	54.20	54.20	54.05	54.05
2931	NASDAQ	CSA	Thu, Dec 24, 2020	0.00	0.00	0.00	52.98
2930	NASDAQ	CSA	Wed, Dec 23, 2020	0.00	0.00	0.00	52.98
2929	NASDAQ	CSA	Tue, Dec 22, 2020	52.79	52.98	52.79	52.98
2928	NASDAQ	CSA	Mon, Dec 21, 2020	52.55	52.74	52.55	52.74
2927	NASDAQ	CSA	Fri, Dec 18, 2020	53.34	53.34	53.18	53.18
2926	NASDAQ	CSA	Thu, Dec 17, 2020	53.01	53.25	53.01	53.25
2925	NASDAQ	CSA	Wed, Dec 16, 2020	0.00	0.00	0.00	53.21
2924	NASDAQ	CSA	Tue, Dec 15, 2020	52.66	53.21	52.66	53.21
2923	NASDAQ	CSA	Mon, Dec 14, 2020	0.00	0.00	0.00	51.91
2922	NASDAQ	CSA	Fri, Dec 11, 2020	51.90	52.23	51.90	51.91
2921	NASDAQ	CSA	Thu, Dec 10, 2020	51.88	52.36	51.84	52.36
2920	NASDAQ	CSA	Wed, Dec 9, 2020	52.42	52.42	52.04	52.04
2919	NASDAQ	CSA	Tue, Dec 8, 2020	51.56	51.56	51.56	51.56
2918	NASDAQ	CSA	Mon, Dec 7, 2020	51.60	51.60	51.60	51.60
2917	NASDAQ	CSA	Fri, Dec 4, 2020	51.35	51.75	51.35	51.75
2916	NASDAQ	CSA	Thu, Dec 3, 2020	50.70	50.70	50.46	50.46
2915	NASDAQ	CSA	Wed, Dec 2, 2020	49.99	50.23	49.94	50.23
2914	NASDAQ	CSA	Tue, Dec 1, 2020	0.00	0.00	0.00	50.36
2913	NASDAQ	CSA	Mon, Nov 30, 2020	0.00	0.00	0.00	50.36
2912	NASDAQ	CSA	Fri, Nov 27, 2020	50.36	50.36	50.36	50.36
2911	NASDAQ	CSA	Wed, Nov 25, 2020	50.79	50.79	50.64	50.64
2910	NASDAQ	CSA	Tue, Nov 24, 2020	50.67	51.18	50.67	51.17
2909	NASDAQ	CSA	Mon, Nov 23, 2020	49.69	50.03	49.69	50.03
2908	NASDAQ	CSA	Fri, Nov 20, 2020	48.74	48.89	48.74	48.89
2907	NASDAQ	CSA	Thu, Nov 19, 2020	48.56	48.94	48.56	48.94
2906	NASDAQ	CSA	Wed, Nov 18, 2020	49.69	49.75	48.88	48.88
2905	NASDAQ	CSA	Tue, Nov 17, 2020	49.22	49.50	49.22	49.50
2904	NASDAQ	CSA	Mon, Nov 16, 2020	49.35	49.45	49.22	49.41
2903	NASDAQ	CSA	Fri, Nov 13, 2020	0.00	0.00	0.00	46.96
2902	NASDAQ	CSA	Thu, Nov 12, 2020	47.05	47.05	46.72	46.96
2901	NASDAQ	CSA	Wed, Nov 11, 2020	48.02	48.02	47.95	47.95
2900	NASDAQ	CSA	Tue, Nov 10, 2020	47.40	48.48	47.40	48.26
2899	NASDAQ	CSA	Mon, Nov 9, 2020	48.10	48.10	47.16	47.16
2898	NASDAQ	CSA	Fri, Nov 6, 2020	0.00	0.00	0.00	44.07
2897	NASDAQ	CSA	Thu, Nov 5, 2020	0.00	0.00	0.00	44.07
2896	NASDAQ	CSA	Wed, Nov 4, 2020	44.28	44.28	44.07	44.07
2895	NASDAQ	CSA	Tue, Nov 3, 2020	44.68	44.88	44.68	44.88
2894	NASDAQ	CSA	Mon, Nov 2, 2020	43.12	43.73	43.12	43.73
2893	NASDAQ	CSA	Fri, Oct 30, 2020	42.80	42.80	42.46	42.74
2892	NASDAQ	CSA	Thu, Oct 29, 2020	42.46	43.23	42.46	43.23
2891	NASDAQ	CSA	Wed, Oct 28, 2020	42.96	42.96	42.74	42.95
2890	NASDAQ	CSA	Tue, Oct 27, 2020	44.08	44.08	43.81	43.81
2889	NASDAQ	CSA	Mon, Oct 26, 2020	44.30	44.39	44.13	44.39
2888	NASDAQ	CSA	Fri, Oct 23, 2020	45.14	45.27	45.13	45.27
2887	NASDAQ	CSA	Thu, Oct 22, 2020	44.91	44.95	44.88	44.95
2886	NASDAQ	CSA	Wed, Oct 21, 2020	44.46	44.50	44.35	44.35
2885	NASDAQ	CSA	Tue, Oct 20, 2020	44.65	44.65	44.44	44.44
2884	NASDAQ	CSA	Mon, Oct 19, 2020	44.81	44.81	44.18	44.18
2883	NASDAQ	CSA	Fri, Oct 16, 2020	44.98	44.98	44.70	44.70
2882	NASDAQ	CSA	Thu, Oct 15, 2020	44.30	44.70	44.30	44.70
2881	NASDAQ	CSA	Wed, Oct 14, 2020	44.55	44.55	44.20	44.20
2880	NASDAQ	CSA	Tue, Oct 13, 2020	44.46	44.56	44.46	44.56
2879	NASDAQ	CSA	Mon, Oct 12, 2020	44.86	45.04	44.79	45.04
2878	NASDAQ	CSA	Fri, Oct 9, 2020	44.52	44.66	44.50	44.66
2877	NASDAQ	CSA	Thu, Oct 8, 2020	44.27	44.53	44.27	44.46
2876	NASDAQ	CSA	Wed, Oct 7, 2020	43.63	43.88	43.63	43.87
2875	NASDAQ	CSA	Tue, Oct 6, 2020	43.58	43.58	43.20	43.20
2874	NASDAQ	CSA	Mon, Oct 5, 2020	42.74	42.89	42.74	42.89
2873	NASDAQ	CSA	Fri, Oct 2, 2020	0.00	0.00	0.00	40.91
2872	NASDAQ	CSA	Thu, Oct 1, 2020	40.91	40.91	40.91	40.91
2871	NASDAQ	CSA	Wed, Sep 30, 2020	41.23	41.48	40.95	41.09
2870	NASDAQ	CSA	Tue, Sep 29, 2020	40.73	40.89	40.73	40.89
2869	NASDAQ	CSA	Mon, Sep 28, 2020	40.72	41.22	40.72	41.16
2868	NASDAQ	CSA	Fri, Sep 25, 2020	39.69	40.23	39.69	40.16
2867	NASDAQ	CSA	Thu, Sep 24, 2020	39.60	39.85	39.60	39.85
2866	NASDAQ	CSA	Wed, Sep 23, 2020	39.81	39.83	39.63	39.63
2865	NASDAQ	CSA	Tue, Sep 22, 2020	40.47	40.55	40.47	40.55
2864	NASDAQ	CSA	Mon, Sep 21, 2020	40.32	40.42	40.15	40.42
2863	NASDAQ	CSA	Fri, Sep 18, 2020	0.00	0.00	0.00	42.39
2862	NASDAQ	CSA	Thu, Sep 17, 2020	0.00	0.00	0.00	42.39
2861	NASDAQ	CSA	Wed, Sep 16, 2020	42.36	42.84	42.36	42.39
2860	NASDAQ	CSA	Tue, Sep 15, 2020	42.38	42.41	42.17	42.17
2859	NASDAQ	CSA	Mon, Sep 14, 2020	42.12	42.12	42.12	42.12
2858	NASDAQ	CSA	Fri, Sep 11, 2020	0.00	0.00	0.00	41.82
2857	NASDAQ	CSA	Thu, Sep 10, 2020	42.50	42.55	41.77	41.82
2856	NASDAQ	CSA	Wed, Sep 9, 2020	42.38	42.41	41.92	42.24
2855	NASDAQ	CSA	Tue, Sep 8, 2020	42.24	42.24	42.00	42.00
2854	NASDAQ	CSA	Fri, Sep 4, 2020	43.58	43.58	42.95	42.95
2853	NASDAQ	CSA	Thu, Sep 3, 2020	0.00	0.00	0.00	44.10
2852	NASDAQ	CSA	Wed, Sep 2, 2020	43.75	44.10	43.73	44.10
2851	NASDAQ	CSA	Tue, Sep 1, 2020	43.28	43.32	43.28	43.32
2850	NASDAQ	CSA	Mon, Aug 31, 2020	43.54	43.54	43.54	43.54
2849	NASDAQ	CSA	Fri, Aug 28, 2020	43.47	43.47	43.47	43.47
2848	NASDAQ	CSA	Thu, Aug 27, 2020	43.64	43.64	43.57	43.57
2847	NASDAQ	CSA	Wed, Aug 26, 2020	43.27	43.27	43.20	43.20
2846	NASDAQ	CSA	Tue, Aug 25, 2020	43.60	43.60	43.39	43.57
2845	NASDAQ	CSA	Mon, Aug 24, 2020	0.00	0.00	0.00	42.83
2844	NASDAQ	CSA	Fri, Aug 21, 2020	42.80	42.83	42.80	42.83
2843	NASDAQ	CSA	Thu, Aug 20, 2020	0.00	0.00	0.00	43.43
2842	NASDAQ	CSA	Wed, Aug 19, 2020	43.81	43.81	43.35	43.43
2841	NASDAQ	CSA	Tue, Aug 18, 2020	43.54	43.54	43.47	43.47
2840	NASDAQ	CSA	Mon, Aug 17, 2020	0.00	0.00	0.00	44.09
2839	NASDAQ	CSA	Fri, Aug 14, 2020	0.00	0.00	0.00	44.09
2838	NASDAQ	CSA	Thu, Aug 13, 2020	44.06	44.09	44.06	44.09
2837	NASDAQ	CSA	Wed, Aug 12, 2020	0.00	0.00	0.00	44.16
2836	NASDAQ	CSA	Tue, Aug 11, 2020	44.74	44.76	44.16	44.16
2835	NASDAQ	CSA	Mon, Aug 10, 2020	43.98	44.40	43.98	44.12
2834	NASDAQ	CSA	Fri, Aug 7, 2020	42.60	43.56	42.60	43.56
2833	NASDAQ	CSA	Thu, Aug 6, 2020	42.98	42.98	42.98	42.98
2832	NASDAQ	CSA	Wed, Aug 5, 2020	0.00	0.00	0.00	42.00
2831	NASDAQ	CSA	Tue, Aug 4, 2020	41.94	42.08	41.94	42.00
2830	NASDAQ	CSA	Mon, Aug 3, 2020	0.00	0.00	0.00	41.28
2829	NASDAQ	CSA	Fri, Jul 31, 2020	40.91	41.32	40.85	41.28
2828	NASDAQ	CSA	Thu, Jul 30, 2020	41.80	41.80	41.68	41.68
2827	NASDAQ	CSA	Wed, Jul 29, 2020	41.88	42.07	41.88	42.07
2826	NASDAQ	CSA	Tue, Jul 28, 2020	41.32	41.37	40.93	40.93
2825	NASDAQ	CSA	Mon, Jul 27, 2020	41.28	41.31	41.26	41.31
2824	NASDAQ	CSA	Fri, Jul 24, 2020	41.25	41.25	41.01	41.01
2823	NASDAQ	CSA	Thu, Jul 23, 2020	41.74	41.74	41.53	41.53
2822	NASDAQ	CSA	Wed, Jul 22, 2020	41.08	41.20	41.08	41.20
2821	NASDAQ	CSA	Tue, Jul 21, 2020	41.26	41.51	41.23	41.31
2820	NASDAQ	CSA	Mon, Jul 20, 2020	40.85	40.85	40.85	40.85
2819	NASDAQ	CSA	Fri, Jul 17, 2020	41.11	41.11	40.77	40.86
2818	NASDAQ	CSA	Thu, Jul 16, 2020	40.93	40.94	40.76	40.94
2817	NASDAQ	CSA	Wed, Jul 15, 2020	40.94	41.31	40.71	41.10
2816	NASDAQ	CSA	Tue, Jul 14, 2020	39.22	39.49	39.22	39.49
2815	NASDAQ	CSA	Mon, Jul 13, 2020	39.18	39.71	39.02	39.02
2814	NASDAQ	CSA	Fri, Jul 10, 2020	38.74	38.83	38.74	38.83
2813	NASDAQ	CSA	Thu, Jul 9, 2020	0.00	0.00	0.00	39.15
2812	NASDAQ	CSA	Wed, Jul 8, 2020	39.14	39.20	38.78	39.15
2811	NASDAQ	CSA	Tue, Jul 7, 2020	0.00	0.00	0.00	39.97
2810	NASDAQ	CSA	Mon, Jul 6, 2020	40.09	40.09	39.91	39.97
2809	NASDAQ	CSA	Thu, Jul 2, 2020	39.56	39.56	39.54	39.54
2808	NASDAQ	CSA	Wed, Jul 1, 2020	39.86	39.86	39.35	39.35
2807	NASDAQ	CSA	Tue, Jun 30, 2020	39.65	40.19	39.65	40.19
2806	NASDAQ	CSA	Mon, Jun 29, 2020	39.40	39.59	39.40	39.59
2805	NASDAQ	CSA	Fri, Jun 26, 2020	38.25	38.25	37.98	38.03
2804	NASDAQ	CSA	Thu, Jun 25, 2020	0.00	0.00	0.00	38.50
2803	NASDAQ	CSA	Wed, Jun 24, 2020	39.37	39.37	38.50	38.50
2802	NASDAQ	CSA	Tue, Jun 23, 2020	40.02	40.02	39.81	39.85
2801	NASDAQ	CSA	Mon, Jun 22, 2020	39.22	39.25	39.22	39.25
2800	NASDAQ	CSA	Fri, Jun 19, 2020	39.48	39.54	39.23	39.29
2799	NASDAQ	CSA	Thu, Jun 18, 2020	40.19	40.21	39.74	39.86
2798	NASDAQ	CSA	Wed, Jun 17, 2020	40.31	40.31	39.97	39.97
2797	NASDAQ	CSA	Tue, Jun 16, 2020	40.99	40.99	40.72	40.72
2796	NASDAQ	CSA	Mon, Jun 15, 2020	39.03	39.63	39.03	39.63
2795	NASDAQ	CSA	Fri, Jun 12, 2020	39.43	39.73	38.00	39.04
2794	NASDAQ	CSA	Thu, Jun 11, 2020	40.24	40.24	38.26	38.26
2793	NASDAQ	CSA	Wed, Jun 10, 2020	41.66	42.28	41.52	41.52
2792	NASDAQ	CSA	Tue, Jun 9, 2020	43.24	43.56	43.01	43.01
2791	NASDAQ	CSA	Mon, Jun 8, 2020	43.84	44.26	43.84	43.94
2790	NASDAQ	CSA	Fri, Jun 5, 2020	43.31	43.68	43.29	43.30
2789	NASDAQ	CSA	Thu, Jun 4, 2020	41.52	41.52	41.26	41.44
2788	NASDAQ	CSA	Wed, Jun 3, 2020	40.81	41.26	40.81	41.10
2787	NASDAQ	CSA	Tue, Jun 2, 2020	39.61	39.66	39.51	39.58
2786	NASDAQ	CSA	Mon, Jun 1, 2020	38.98	39.64	38.98	39.24
2785	NASDAQ	CSA	Fri, May 29, 2020	38.55	39.13	38.55	39.07
2784	NASDAQ	CSA	Thu, May 28, 2020	40.95	40.95	39.48	39.48
2783	NASDAQ	CSA	Wed, May 27, 2020	39.80	40.58	39.51	40.58
2782	NASDAQ	CSA	Tue, May 26, 2020	38.67	39.10	38.67	38.78
2781	NASDAQ	CSA	Fri, May 22, 2020	37.29	37.35	36.75	37.19
2780	NASDAQ	CSA	Thu, May 21, 2020	37.10	37.10	37.05	37.05
2779	NASDAQ	CSA	Wed, May 20, 2020	36.61	37.01	36.61	36.91
2778	NASDAQ	CSA	Tue, May 19, 2020	36.64	36.64	35.87	35.87
2777	NASDAQ	CSA	Mon, May 18, 2020	36.26	36.69	36.03	36.69
2776	NASDAQ	CSA	Fri, May 15, 2020	0.00	0.00	0.00	33.65
2775	NASDAQ	CSA	Thu, May 14, 2020	0.00	0.00	0.00	33.65
2774	NASDAQ	CSA	Wed, May 13, 2020	34.79	34.79	33.57	33.65
2773	NASDAQ	CSA	Tue, May 12, 2020	35.84	35.99	35.50	35.50
2772	NASDAQ	CSA	Mon, May 11, 2020	36.41	36.70	36.37	36.52
2771	NASDAQ	CSA	Fri, May 8, 2020	36.73	37.15	36.73	37.05
2770	NASDAQ	CSA	Thu, May 7, 2020	35.61	35.78	35.40	35.40
2769	NASDAQ	CSA	Wed, May 6, 2020	35.32	35.38	35.03	35.03
2768	NASDAQ	CSA	Tue, May 5, 2020	36.11	36.13	35.57	35.57
2767	NASDAQ	CSA	Mon, May 4, 2020	35.45	35.45	35.10	35.26
2766	NASDAQ	CSA	Fri, May 1, 2020	36.22	36.22	36.22	36.22
2765	NASDAQ	CSA	Thu, Apr 30, 2020	37.67	37.67	37.18	37.18
2764	NASDAQ	CSA	Wed, Apr 29, 2020	37.93	38.66	37.76	38.66
2763	NASDAQ	CSA	Tue, Apr 28, 2020	36.65	36.92	36.63	36.65
2762	NASDAQ	CSA	Mon, Apr 27, 2020	34.91	35.89	34.91	35.75
2761	NASDAQ	CSA	Fri, Apr 24, 2020	33.76	34.12	33.55	34.12
2760	NASDAQ	CSA	Thu, Apr 23, 2020	33.57	34.00	33.57	33.74
2759	NASDAQ	CSA	Wed, Apr 22, 2020	33.35	33.50	33.21	33.36
2758	NASDAQ	CSA	Tue, Apr 21, 2020	32.92	33.11	32.89	33.05
2757	NASDAQ	CSA	Mon, Apr 20, 2020	33.99	34.21	33.54	33.72
2756	NASDAQ	CSA	Fri, Apr 17, 2020	33.74	34.27	33.74	34.27
2755	NASDAQ	CSA	Thu, Apr 16, 2020	32.67	32.86	32.38	32.86
2754	NASDAQ	CSA	Wed, Apr 15, 2020	34.04	34.04	33.08	33.10
2753	NASDAQ	CSA	Tue, Apr 14, 2020	35.51	35.55	34.72	34.87
2752	NASDAQ	CSA	Mon, Apr 13, 2020	35.68	35.68	34.16	34.55
2751	NASDAQ	CSA	Thu, Apr 9, 2020	35.56	35.73	35.06	35.73
2750	NASDAQ	CSA	Wed, Apr 8, 2020	33.01	34.36	33.01	34.04
2749	NASDAQ	CSA	Tue, Apr 7, 2020	33.90	34.20	32.78	32.78
2748	NASDAQ	CSA	Mon, Apr 6, 2020	32.20	32.64	32.03	32.64
2747	NASDAQ	CSA	Fri, Apr 3, 2020	30.61	30.61	29.81	30.15
2746	NASDAQ	CSA	Thu, Apr 2, 2020	30.55	31.40	30.55	31.02
2745	NASDAQ	CSA	Wed, Apr 1, 2020	31.60	31.60	30.90	30.90
2744	NASDAQ	CSA	Tue, Mar 31, 2020	33.07	33.18	32.42	32.93
2743	NASDAQ	CSA	Mon, Mar 30, 2020	32.03	32.72	32.03	32.38
2742	NASDAQ	CSA	Fri, Mar 27, 2020	31.90	33.02	31.90	32.07
2741	NASDAQ	CSA	Thu, Mar 26, 2020	32.99	33.53	32.99	33.53
2740	NASDAQ	CSA	Wed, Mar 25, 2020	32.04	32.21	30.94	31.51
2739	NASDAQ	CSA	Tue, Mar 24, 2020	31.09	31.35	30.39	31.35
2738	NASDAQ	CSA	Mon, Mar 23, 2020	28.90	29.06	28.50	29.02
2737	NASDAQ	CSA	Fri, Mar 20, 2020	31.17	31.17	29.29	29.29
2736	NASDAQ	CSA	Thu, Mar 19, 2020	29.06	31.03	29.05	30.74
2735	NASDAQ	CSA	Wed, Mar 18, 2020	30.53	30.61	28.77	29.26
2734	NASDAQ	CSA	Tue, Mar 17, 2020	31.04	32.44	30.88	32.44
2733	NASDAQ	CSA	Mon, Mar 16, 2020	34.40	34.40	30.16	30.43
2732	NASDAQ	CSA	Fri, Mar 13, 2020	32.95	34.21	32.25	34.21
2731	NASDAQ	CSA	Thu, Mar 12, 2020	32.49	34.04	31.93	31.93
2730	NASDAQ	CSA	Wed, Mar 11, 2020	36.96	36.96	35.95	35.95
2729	NASDAQ	CSA	Tue, Mar 10, 2020	38.24	38.24	36.46	38.10
2728	NASDAQ	CSA	Mon, Mar 9, 2020	37.75	38.59	36.90	37.37
2727	NASDAQ	CSA	Fri, Mar 6, 2020	41.16	41.25	40.51	41.25
2726	NASDAQ	CSA	Thu, Mar 5, 2020	42.50	42.61	41.72	41.84
2725	NASDAQ	CSA	Wed, Mar 4, 2020	42.69	43.51	42.63	43.51
2724	NASDAQ	CSA	Tue, Mar 3, 2020	43.45	43.45	42.27	42.35
2723	NASDAQ	CSA	Mon, Mar 2, 2020	42.19	43.32	42.15	43.32
2722	NASDAQ	CSA	Fri, Feb 28, 2020	41.56	42.35	40.32	42.00
2721	NASDAQ	CSA	Thu, Feb 27, 2020	43.66	43.91	43.05	43.05
2720	NASDAQ	CSA	Wed, Feb 26, 2020	44.90	44.90	44.67	44.69
2719	NASDAQ	CSA	Tue, Feb 25, 2020	45.98	45.98	45.13	45.14
2718	NASDAQ	CSA	Mon, Feb 24, 2020	46.71	46.80	46.71	46.80
2717	NASDAQ	CSA	Fri, Feb 21, 2020	48.22	48.22	48.19	48.19
2716	NASDAQ	CSA	Thu, Feb 20, 2020	48.58	48.66	48.58	48.66
2715	NASDAQ	CSA	Wed, Feb 19, 2020	48.36	48.53	48.36	48.53
2714	NASDAQ	CSA	Tue, Feb 18, 2020	48.64	48.64	48.34	48.39
2713	NASDAQ	CSA	Fri, Feb 14, 2020	48.56	48.62	48.56	48.62
2712	NASDAQ	CSA	Thu, Feb 13, 2020	48.46	48.88	48.46	48.88
2711	NASDAQ	CSA	Wed, Feb 12, 2020	48.76	48.84	48.76	48.84
2710	NASDAQ	CSA	Tue, Feb 11, 2020	48.58	48.59	48.50	48.50
2709	NASDAQ	CSA	Mon, Feb 10, 2020	0.00	0.00	0.00	47.97
2708	NASDAQ	CSA	Fri, Feb 7, 2020	48.16	48.16	47.97	47.97
2707	NASDAQ	CSA	Thu, Feb 6, 2020	48.82	48.82	48.60	48.60
2706	NASDAQ	CSA	Wed, Feb 5, 2020	48.54	48.87	48.54	48.87
2705	NASDAQ	CSA	Tue, Feb 4, 2020	48.18	48.18	48.18	48.18
2704	NASDAQ	CSA	Mon, Feb 3, 2020	47.40	47.52	47.37	47.46
2703	NASDAQ	CSA	Fri, Jan 31, 2020	48.16	48.16	47.06	47.11
2702	NASDAQ	CSA	Thu, Jan 30, 2020	47.92	48.25	47.91	48.25
2701	NASDAQ	CSA	Wed, Jan 29, 2020	48.42	48.57	48.37	48.42
2700	NASDAQ	CSA	Tue, Jan 28, 2020	48.60	48.62	48.59	48.62
2699	NASDAQ	CSA	Mon, Jan 27, 2020	48.23	48.39	48.23	48.34
2698	NASDAQ	CSA	Fri, Jan 24, 2020	49.37	49.37	49.20	49.20
2697	NASDAQ	CSA	Thu, Jan 23, 2020	49.21	49.56	49.21	49.56
2696	NASDAQ	CSA	Wed, Jan 22, 2020	49.41	49.50	49.29	49.38
2695	NASDAQ	CSA	Tue, Jan 21, 2020	49.53	49.61	49.45	49.45
2694	NASDAQ	CSA	Fri, Jan 17, 2020	50.40	50.40	50.40	50.40
2693	NASDAQ	CSA	Thu, Jan 16, 2020	50.09	50.15	50.09	50.15
2692	NASDAQ	CSA	Wed, Jan 15, 2020	49.40	49.49	49.40	49.49
2691	NASDAQ	CSA	Tue, Jan 14, 2020	49.40	49.66	49.40	49.47
2690	NASDAQ	CSA	Mon, Jan 13, 2020	49.07	49.34	49.02	49.34
2689	NASDAQ	CSA	Fri, Jan 10, 2020	48.87	48.98	48.87	48.94
2688	NASDAQ	CSA	Thu, Jan 9, 2020	49.30	49.30	49.21	49.21
2687	NASDAQ	CSA	Wed, Jan 8, 2020	49.27	49.42	49.19	49.26
2686	NASDAQ	CSA	Tue, Jan 7, 2020	49.07	49.18	49.06	49.12
2685	NASDAQ	CSA	Mon, Jan 6, 2020	0.00	0.00	0.00	49.52
2684	NASDAQ	CSA	Fri, Jan 3, 2020	0.00	0.00	0.00	49.52
2683	NASDAQ	CSA	Thu, Jan 2, 2020	49.34	49.52	49.15	49.52
2682	NASDAQ	CSA	Tue, Dec 31, 2019	49.63	49.72	49.48	49.48
2681	NASDAQ	CSA	Mon, Dec 30, 2019	49.33	49.69	49.33	49.52
2680	NASDAQ	CSA	Fri, Dec 27, 2019	49.71	49.71	49.48	49.51
2679	NASDAQ	CSA	Thu, Dec 26, 2019	0.00	0.00	0.00	49.69
2678	NASDAQ	CSA	Tue, Dec 24, 2019	0.00	0.00	0.00	49.69
2677	NASDAQ	CSA	Mon, Dec 23, 2019	49.73	49.73	49.67	49.69
2676	NASDAQ	CSA	Fri, Dec 20, 2019	49.75	49.82	49.74	49.82
2675	NASDAQ	CSA	Thu, Dec 19, 2019	49.65	49.65	49.63	49.63
2674	NASDAQ	CSA	Wed, Dec 18, 2019	49.55	49.69	49.55	49.69
2673	NASDAQ	CSA	Tue, Dec 17, 2019	49.59	49.69	49.59	49.69
2672	NASDAQ	CSA	Mon, Dec 16, 2019	49.48	49.83	49.41	49.41
2671	NASDAQ	CSA	Fri, Dec 13, 2019	48.97	49.24	48.97	49.15
2670	NASDAQ	CSA	Thu, Dec 12, 2019	48.98	49.73	48.98	49.51
2669	NASDAQ	CSA	Wed, Dec 11, 2019	48.72	48.96	48.72	48.96
2668	NASDAQ	CSA	Tue, Dec 10, 2019	48.71	48.79	48.71	48.79
2667	NASDAQ	CSA	Mon, Dec 9, 2019	48.92	48.92	48.89	48.89
2666	NASDAQ	CSA	Fri, Dec 6, 2019	49.08	49.08	49.00	49.00
2665	NASDAQ	CSA	Thu, Dec 5, 2019	48.39	48.42	48.30	48.42
2664	NASDAQ	CSA	Wed, Dec 4, 2019	48.39	48.39	48.39	48.39
2663	NASDAQ	CSA	Tue, Dec 3, 2019	47.64	47.85	47.64	47.85
2662	NASDAQ	CSA	Mon, Dec 2, 2019	48.39	48.39	48.13	48.13
2661	NASDAQ	CSA	Fri, Nov 29, 2019	48.62	48.62	48.56	48.56
2660	NASDAQ	CSA	Wed, Nov 27, 2019	48.95	48.96	48.88	48.88
2659	NASDAQ	CSA	Tue, Nov 26, 2019	48.81	48.81	48.65	48.65
2658	NASDAQ	CSA	Mon, Nov 25, 2019	48.34	48.85	48.34	48.81
2657	NASDAQ	CSA	Fri, Nov 22, 2019	47.80	47.90	47.80	47.90
2656	NASDAQ	CSA	Thu, Nov 21, 2019	47.66	47.70	47.66	47.70
2655	NASDAQ	CSA	Wed, Nov 20, 2019	48.14	48.18	47.87	47.90
2654	NASDAQ	CSA	Tue, Nov 19, 2019	48.17	48.36	48.17	48.35
2653	NASDAQ	CSA	Mon, Nov 18, 2019	48.12	48.16	48.10	48.13
2652	NASDAQ	CSA	Fri, Nov 15, 2019	48.33	48.33	48.27	48.27
2651	NASDAQ	CSA	Thu, Nov 14, 2019	48.31	48.31	48.27	48.27
2650	NASDAQ	CSA	Wed, Nov 13, 2019	48.15	48.29	48.15	48.29
2649	NASDAQ	CSA	Tue, Nov 12, 2019	48.66	48.66	48.66	48.66
2648	NASDAQ	CSA	Mon, Nov 11, 2019	48.43	48.47	48.39	48.40
2647	NASDAQ	CSA	Fri, Nov 8, 2019	48.48	48.65	48.48	48.54
2646	NASDAQ	CSA	Thu, Nov 7, 2019	48.93	48.93	48.81	48.83
2645	NASDAQ	CSA	Wed, Nov 6, 2019	48.55	48.57	48.33	48.50
2644	NASDAQ	CSA	Tue, Nov 5, 2019	48.80	48.80	48.66	48.69
2643	NASDAQ	CSA	Mon, Nov 4, 2019	48.13	48.43	48.13	48.43
2642	NASDAQ	CSA	Fri, Nov 1, 2019	47.45	47.81	47.45	47.81
2641	NASDAQ	CSA	Thu, Oct 31, 2019	46.84	47.09	46.84	47.09
2640	NASDAQ	CSA	Wed, Oct 30, 2019	47.40	47.59	47.34	47.59
2639	NASDAQ	CSA	Tue, Oct 29, 2019	47.52	47.54	47.52	47.54
2638	NASDAQ	CSA	Mon, Oct 28, 2019	47.78	47.78	47.65	47.65
2637	NASDAQ	CSA	Fri, Oct 25, 2019	47.03	47.34	47.03	47.31
2636	NASDAQ	CSA	Thu, Oct 24, 2019	46.67	46.84	46.67	46.84
2635	NASDAQ	CSA	Wed, Oct 23, 2019	46.75	46.86	46.75	46.86
2634	NASDAQ	CSA	Tue, Oct 22, 2019	46.48	47.06	46.45	46.84
2633	NASDAQ	CSA	Mon, Oct 21, 2019	46.72	46.82	46.59	46.59
2632	NASDAQ	CSA	Fri, Oct 18, 2019	46.18	46.20	46.06	46.06
2631	NASDAQ	CSA	Thu, Oct 17, 2019	46.08	46.08	45.98	45.98
2630	NASDAQ	CSA	Wed, Oct 16, 2019	45.86	45.87	45.63	45.63
2629	NASDAQ	CSA	Tue, Oct 15, 2019	45.76	45.78	45.71	45.71
2628	NASDAQ	CSA	Mon, Oct 14, 2019	45.13	45.21	45.07	45.18
2627	NASDAQ	CSA	Fri, Oct 11, 2019	45.50	45.85	45.50	45.77
2626	NASDAQ	CSA	Thu, Oct 10, 2019	44.59	44.84	44.54	44.54
2625	NASDAQ	CSA	Wed, Oct 9, 2019	44.37	44.37	44.35	44.35
2624	NASDAQ	CSA	Tue, Oct 8, 2019	44.30	44.42	44.30	44.42
2623	NASDAQ	CSA	Mon, Oct 7, 2019	45.15	45.30	45.11	45.11
2622	NASDAQ	CSA	Fri, Oct 4, 2019	44.87	44.98	44.87	44.98
2621	NASDAQ	CSA	Thu, Oct 3, 2019	44.25	44.48	44.23	44.23
2620	NASDAQ	CSA	Wed, Oct 2, 2019	44.53	44.68	44.44	44.68
2619	NASDAQ	CSA	Tue, Oct 1, 2019	46.46	46.46	45.10	45.14
2618	NASDAQ	CSA	Mon, Sep 30, 2019	45.90	46.20	45.90	46.20
2617	NASDAQ	CSA	Fri, Sep 27, 2019	46.10	46.29	45.73	45.81
2616	NASDAQ	CSA	Thu, Sep 26, 2019	46.00	46.12	46.00	46.06
2615	NASDAQ	CSA	Wed, Sep 25, 2019	46.17	46.53	46.12	46.52
2614	NASDAQ	CSA	Tue, Sep 24, 2019	46.25	46.25	45.84	45.85
2613	NASDAQ	CSA	Mon, Sep 23, 2019	46.45	46.61	46.45	46.61
2612	NASDAQ	CSA	Fri, Sep 20, 2019	46.64	46.72	46.36	46.49
2611	NASDAQ	CSA	Thu, Sep 19, 2019	47.03	47.18	46.89	46.89
2610	NASDAQ	CSA	Wed, Sep 18, 2019	47.02	47.02	46.71	46.83
2609	NASDAQ	CSA	Tue, Sep 17, 2019	46.78	47.17	46.77	47.13
2608	NASDAQ	CSA	Mon, Sep 16, 2019	47.12	47.54	47.12	47.32
2607	NASDAQ	CSA	Fri, Sep 13, 2019	47.34	47.39	47.23	47.39
2606	NASDAQ	CSA	Thu, Sep 12, 2019	46.77	47.15	46.77	47.15
2605	NASDAQ	CSA	Wed, Sep 11, 2019	46.32	47.00	46.31	46.91
2604	NASDAQ	CSA	Tue, Sep 10, 2019	45.84	45.99	45.75	45.92
2603	NASDAQ	CSA	Mon, Sep 9, 2019	44.88	45.37	44.88	45.11
2602	NASDAQ	CSA	Fri, Sep 6, 2019	44.84	44.93	44.35	44.35
2601	NASDAQ	CSA	Thu, Sep 5, 2019	44.76	45.22	44.76	44.94
2600	NASDAQ	CSA	Wed, Sep 4, 2019	43.81	43.93	43.72	43.86
2599	NASDAQ	CSA	Tue, Sep 3, 2019	43.44	43.62	43.40	43.62
2598	NASDAQ	CSA	Fri, Aug 30, 2019	44.29	44.29	43.97	44.01
2597	NASDAQ	CSA	Thu, Aug 29, 2019	44.02	44.22	44.02	44.05
2596	NASDAQ	CSA	Wed, Aug 28, 2019	42.99	43.59	42.99	43.53
2595	NASDAQ	CSA	Tue, Aug 27, 2019	43.04	43.05	42.85	42.86
2594	NASDAQ	CSA	Mon, Aug 26, 2019	43.16	43.41	43.16	43.35
2593	NASDAQ	CSA	Fri, Aug 23, 2019	43.55	43.55	43.55	43.55
2592	NASDAQ	CSA	Thu, Aug 22, 2019	44.69	44.69	44.20	44.51
2591	NASDAQ	CSA	Wed, Aug 21, 2019	44.38	44.47	44.36	44.47
2590	NASDAQ	CSA	Tue, Aug 20, 2019	44.39	44.39	44.20	44.20
2589	NASDAQ	CSA	Mon, Aug 19, 2019	44.59	44.66	44.59	44.66
2588	NASDAQ	CSA	Fri, Aug 16, 2019	43.96	44.02	43.96	44.02
2587	NASDAQ	CSA	Thu, Aug 15, 2019	43.20	43.25	43.16	43.25
2586	NASDAQ	CSA	Wed, Aug 14, 2019	43.74	43.74	43.32	43.32
2585	NASDAQ	CSA	Tue, Aug 13, 2019	44.68	44.73	44.43	44.43
2584	NASDAQ	CSA	Mon, Aug 12, 2019	44.10	44.10	44.07	44.07
2583	NASDAQ	CSA	Fri, Aug 9, 2019	44.79	44.79	44.40	44.40
2582	NASDAQ	CSA	Thu, Aug 8, 2019	44.74	44.90	44.74	44.90
2581	NASDAQ	CSA	Wed, Aug 7, 2019	43.47	43.85	43.47	43.85
2580	NASDAQ	CSA	Tue, Aug 6, 2019	43.77	44.05	43.64	44.05
2579	NASDAQ	CSA	Mon, Aug 5, 2019	43.86	44.00	43.86	44.00
2578	NASDAQ	CSA	Fri, Aug 2, 2019	44.97	45.10	44.91	45.10
2577	NASDAQ	CSA	Thu, Aug 1, 2019	46.47	46.52	45.44	45.50
2576	NASDAQ	CSA	Wed, Jul 31, 2019	46.68	47.10	46.20	46.34
2575	NASDAQ	CSA	Tue, Jul 30, 2019	45.91	46.62	45.91	46.62
2574	NASDAQ	CSA	Mon, Jul 29, 2019	46.56	46.56	46.20	46.20
2573	NASDAQ	CSA	Fri, Jul 26, 2019	46.27	46.38	46.27	46.37
2572	NASDAQ	CSA	Thu, Jul 25, 2019	46.22	46.34	45.90	45.90
2571	NASDAQ	CSA	Wed, Jul 24, 2019	45.77	46.37	45.72	46.37
2570	NASDAQ	CSA	Tue, Jul 23, 2019	45.40	45.48	45.40	45.40
2569	NASDAQ	CSA	Mon, Jul 22, 2019	45.30	45.30	45.12	45.12
2568	NASDAQ	CSA	Fri, Jul 19, 2019	45.47	45.53	45.44	45.44
2567	NASDAQ	CSA	Thu, Jul 18, 2019	45.34	45.54	45.20	45.49
2566	NASDAQ	CSA	Wed, Jul 17, 2019	45.32	45.65	45.32	45.52
2565	NASDAQ	CSA	Tue, Jul 16, 2019	45.83	45.83	45.73	45.73
2564	NASDAQ	CSA	Mon, Jul 15, 2019	45.66	45.66	45.49	45.57
2563	NASDAQ	CSA	Fri, Jul 12, 2019	45.82	46.07	45.82	46.07
2562	NASDAQ	CSA	Thu, Jul 11, 2019	45.27	45.27	45.17	45.17
2561	NASDAQ	CSA	Wed, Jul 10, 2019	45.75	45.75	45.49	45.49
2560	NASDAQ	CSA	Tue, Jul 9, 2019	45.37	45.44	45.31	45.43
2559	NASDAQ	CSA	Mon, Jul 8, 2019	45.91	45.91	45.91	45.91
2558	NASDAQ	CSA	Fri, Jul 5, 2019	45.84	45.84	45.84	45.84
2557	NASDAQ	CSA	Wed, Jul 3, 2019	45.89	45.89	45.89	45.89
2556	NASDAQ	CSA	Tue, Jul 2, 2019	45.82	45.82	45.42	45.42
2555	NASDAQ	CSA	Mon, Jul 1, 2019	45.74	45.74	45.74	45.74
2554	NASDAQ	CSA	Fri, Jun 28, 2019	45.46	45.88	45.46	45.68
2553	NASDAQ	CSA	Thu, Jun 27, 2019	44.83	44.83	44.79	44.80
2552	NASDAQ	CSA	Wed, Jun 26, 2019	44.41	44.59	44.34	44.34
2551	NASDAQ	CSA	Tue, Jun 25, 2019	44.37	44.52	44.37	44.41
2550	NASDAQ	CSA	Mon, Jun 24, 2019	44.78	44.85	44.55	44.55
2549	NASDAQ	CSA	Fri, Jun 21, 2019	45.03	45.03	44.95	44.99
2548	NASDAQ	CSA	Thu, Jun 20, 2019	45.30	45.30	45.15	45.15
2547	NASDAQ	CSA	Wed, Jun 19, 2019	44.82	44.99	44.80	44.99
2546	NASDAQ	CSA	Tue, Jun 18, 2019	0.00	0.00	0.00	44.42
2545	NASDAQ	CSA	Mon, Jun 17, 2019	44.49	44.49	44.42	44.42
2544	NASDAQ	CSA	Fri, Jun 14, 2019	44.54	44.54	44.43	44.44
2543	NASDAQ	CSA	Thu, Jun 13, 2019	44.54	44.74	44.54	44.72
2542	NASDAQ	CSA	Wed, Jun 12, 2019	44.35	44.37	44.35	44.37
2541	NASDAQ	CSA	Tue, Jun 11, 2019	44.90	44.90	44.46	44.46
2540	NASDAQ	CSA	Mon, Jun 10, 2019	44.76	44.76	44.76	44.76
2539	NASDAQ	CSA	Fri, Jun 7, 2019	44.33	44.33	44.33	44.33
2538	NASDAQ	CSA	Thu, Jun 6, 2019	43.82	43.99	43.82	43.99
2537	NASDAQ	CSA	Wed, Jun 5, 2019	44.36	44.36	44.07	44.09
2536	NASDAQ	CSA	Tue, Jun 4, 2019	43.98	44.02	43.93	44.02
2535	NASDAQ	CSA	Mon, Jun 3, 2019	42.89	43.16	42.88	43.13
2534	NASDAQ	CSA	Fri, May 31, 2019	42.80	42.92	42.80	42.92
2533	NASDAQ	CSA	Thu, May 30, 2019	43.86	43.86	43.64	43.64
2532	NASDAQ	CSA	Wed, May 29, 2019	43.66	43.73	43.40	43.73
2531	NASDAQ	CSA	Tue, May 28, 2019	44.25	44.25	44.05	44.05
2530	NASDAQ	CSA	Fri, May 24, 2019	44.22	44.30	44.21	44.23
2529	NASDAQ	CSA	Thu, May 23, 2019	44.26	44.48	44.13	44.13
2528	NASDAQ	CSA	Wed, May 22, 2019	45.42	45.42	45.01	45.01
2527	NASDAQ	CSA	Tue, May 21, 2019	45.59	45.59	45.46	45.49
2526	NASDAQ	CSA	Mon, May 20, 2019	44.81	45.25	44.81	45.25
2525	NASDAQ	CSA	Fri, May 17, 2019	45.40	45.53	45.25	45.25
2524	NASDAQ	CSA	Thu, May 16, 2019	45.83	46.02	45.73	45.73
2523	NASDAQ	CSA	Wed, May 15, 2019	45.17	45.63	45.17	45.60
2522	NASDAQ	CSA	Tue, May 14, 2019	45.74	45.74	45.60	45.60
2521	NASDAQ	CSA	Mon, May 13, 2019	45.77	45.77	45.16	45.33
2520	NASDAQ	CSA	Fri, May 10, 2019	46.11	46.11	46.10	46.10
2519	NASDAQ	CSA	Thu, May 9, 2019	46.15	46.37	46.15	46.37
2518	NASDAQ	CSA	Wed, May 8, 2019	46.62	46.62	46.55	46.55
2517	NASDAQ	CSA	Tue, May 7, 2019	47.14	47.14	46.58	46.58
2516	NASDAQ	CSA	Mon, May 6, 2019	46.99	47.46	46.99	47.46
2515	NASDAQ	CSA	Fri, May 3, 2019	47.21	47.48	47.21	47.48
2514	NASDAQ	CSA	Thu, May 2, 2019	46.74	46.74	46.22	46.26
2513	NASDAQ	CSA	Wed, May 1, 2019	46.85	46.85	46.65	46.65
2512	NASDAQ	CSA	Tue, Apr 30, 2019	46.76	46.82	46.76	46.82
2511	NASDAQ	CSA	Mon, Apr 29, 2019	47.21	47.21	47.03	47.03
2510	NASDAQ	CSA	Fri, Apr 26, 2019	46.42	46.80	46.42	46.74
2509	NASDAQ	CSA	Thu, Apr 25, 2019	46.26	46.51	46.26	46.44
2508	NASDAQ	CSA	Wed, Apr 24, 2019	46.87	47.05	46.87	46.90
2507	NASDAQ	CSA	Tue, Apr 23, 2019	46.29	46.78	46.29	46.78
2506	NASDAQ	CSA	Mon, Apr 22, 2019	46.20	46.20	46.05	46.13
2505	NASDAQ	CSA	Thu, Apr 18, 2019	46.40	46.63	46.40	46.54
2504	NASDAQ	CSA	Wed, Apr 17, 2019	46.72	46.72	46.49	46.58
2503	NASDAQ	CSA	Tue, Apr 16, 2019	46.59	46.71	46.47	46.68
2502	NASDAQ	CSA	Mon, Apr 15, 2019	46.57	46.59	46.44	46.45
2501	NASDAQ	CSA	Fri, Apr 12, 2019	46.68	46.68	46.54	46.63
2500	NASDAQ	CSA	Thu, Apr 11, 2019	46.45	46.47	46.32	46.39
2499	NASDAQ	CSA	Wed, Apr 10, 2019	45.98	46.42	45.98	46.33
2498	NASDAQ	CSA	Tue, Apr 9, 2019	46.15	46.15	45.66	45.66
2497	NASDAQ	CSA	Mon, Apr 8, 2019	46.31	46.31	46.22	46.26
2496	NASDAQ	CSA	Fri, Apr 5, 2019	46.06	46.28	46.06	46.28
2495	NASDAQ	CSA	Thu, Apr 4, 2019	45.96	45.96	45.70	45.82
2494	NASDAQ	CSA	Wed, Apr 3, 2019	45.60	45.63	45.28	45.33
2493	NASDAQ	CSA	Tue, Apr 2, 2019	45.43	45.43	45.17	45.22
2492	NASDAQ	CSA	Mon, Apr 1, 2019	45.42	45.60	45.29	45.43
2491	NASDAQ	CSA	Fri, Mar 29, 2019	45.24	45.24	44.85	44.99
2490	NASDAQ	CSA	Thu, Mar 28, 2019	44.51	44.90	44.50	44.84
2489	NASDAQ	CSA	Wed, Mar 27, 2019	44.46	44.51	44.42	44.51
2488	NASDAQ	CSA	Tue, Mar 26, 2019	44.39	44.64	44.39	44.61
2487	NASDAQ	CSA	Mon, Mar 25, 2019	43.50	43.89	43.44	43.89
2486	NASDAQ	CSA	Fri, Mar 22, 2019	44.92	44.92	43.90	43.90
2485	NASDAQ	CSA	Thu, Mar 21, 2019	45.49	45.49	45.49	45.49
2484	NASDAQ	CSA	Wed, Mar 20, 2019	44.69	45.46	44.69	45.06
2483	NASDAQ	CSA	Tue, Mar 19, 2019	45.88	45.90	45.29	45.29
2482	NASDAQ	CSA	Mon, Mar 18, 2019	45.56	45.83	45.56	45.79
2481	NASDAQ	CSA	Fri, Mar 15, 2019	0.00	0.00	0.00	45.32
2480	NASDAQ	CSA	Thu, Mar 14, 2019	45.46	45.51	45.32	45.32
2479	NASDAQ	CSA	Wed, Mar 13, 2019	45.68	45.70	45.54	45.54
2478	NASDAQ	CSA	Tue, Mar 12, 2019	45.79	45.79	45.37	45.41
2477	NASDAQ	CSA	Mon, Mar 11, 2019	45.00	45.56	45.00	45.56
2476	NASDAQ	CSA	Fri, Mar 8, 2019	44.87	44.90	44.87	44.89
2475	NASDAQ	CSA	Thu, Mar 7, 2019	45.50	45.50	44.90	44.90
2474	NASDAQ	CSA	Wed, Mar 6, 2019	46.01	46.07	45.54	45.61
2473	NASDAQ	CSA	Tue, Mar 5, 2019	46.37	46.37	46.22	46.22
2472	NASDAQ	CSA	Mon, Mar 4, 2019	46.80	46.86	46.40	46.42
2471	NASDAQ	CSA	Fri, Mar 1, 2019	46.74	46.76	46.40	46.76
2470	NASDAQ	CSA	Thu, Feb 28, 2019	46.53	46.68	46.52	46.61
2469	NASDAQ	CSA	Wed, Feb 27, 2019	46.39	46.59	46.39	46.54
2468	NASDAQ	CSA	Tue, Feb 26, 2019	46.80	46.82	46.67	46.72
2467	NASDAQ	CSA	Mon, Feb 25, 2019	47.47	47.47	47.20	47.21
2466	NASDAQ	CSA	Fri, Feb 22, 2019	47.09	47.18	47.03	47.14
2465	NASDAQ	CSA	Thu, Feb 21, 2019	47.07	47.08	46.72	47.01
2464	NASDAQ	CSA	Wed, Feb 20, 2019	46.80	47.15	46.79	47.09
2463	NASDAQ	CSA	Tue, Feb 19, 2019	46.40	46.92	46.40	46.92
2462	NASDAQ	CSA	Fri, Feb 15, 2019	46.14	46.48	46.14	46.48
2461	NASDAQ	CSA	Thu, Feb 14, 2019	45.36	45.87	45.36	45.87
2460	NASDAQ	CSA	Wed, Feb 13, 2019	45.60	45.72	45.59	45.72
2459	NASDAQ	CSA	Tue, Feb 12, 2019	45.56	45.56	45.55	45.55
2458	NASDAQ	CSA	Mon, Feb 11, 2019	44.67	44.98	44.67	44.98
2457	NASDAQ	CSA	Fri, Feb 8, 2019	44.70	44.70	44.38	44.60
2456	NASDAQ	CSA	Thu, Feb 7, 2019	44.81	44.81	44.61	44.77
2455	NASDAQ	CSA	Wed, Feb 6, 2019	44.96	44.98	44.84	44.85
2454	NASDAQ	CSA	Tue, Feb 5, 2019	45.04	45.06	44.80	45.06
2453	NASDAQ	CSA	Mon, Feb 4, 2019	44.79	44.79	44.75	44.75
2452	NASDAQ	CSA	Fri, Feb 1, 2019	44.54	44.54	44.34	44.49
2451	NASDAQ	CSA	Thu, Jan 31, 2019	44.27	44.27	44.17	44.27
2450	NASDAQ	CSA	Wed, Jan 30, 2019	43.77	44.30	43.77	44.11
2449	NASDAQ	CSA	Tue, Jan 29, 2019	43.95	43.95	43.94	43.95
2448	NASDAQ	CSA	Mon, Jan 28, 2019	43.71	43.96	43.71	43.83
2447	NASDAQ	CSA	Fri, Jan 25, 2019	44.21	44.21	44.14	44.14
2446	NASDAQ	CSA	Thu, Jan 24, 2019	43.80	43.88	43.66	43.73
2445	NASDAQ	CSA	Wed, Jan 23, 2019	43.89	43.91	43.89	43.91
2444	NASDAQ	CSA	Tue, Jan 22, 2019	43.80	43.80	43.58	43.75
2443	NASDAQ	CSA	Fri, Jan 18, 2019	44.06	44.54	44.06	44.35
2442	NASDAQ	CSA	Thu, Jan 17, 2019	43.58	43.83	43.58	43.83
2441	NASDAQ	CSA	Wed, Jan 16, 2019	43.58	43.58	43.34	43.51
2440	NASDAQ	CSA	Tue, Jan 15, 2019	42.85	43.11	42.69	43.09
2439	NASDAQ	CSA	Mon, Jan 14, 2019	43.19	43.19	42.89	42.90
2438	NASDAQ	CSA	Fri, Jan 11, 2019	43.02	43.28	42.99	43.22
2437	NASDAQ	CSA	Thu, Jan 10, 2019	43.13	43.14	43.13	43.13
2436	NASDAQ	CSA	Wed, Jan 9, 2019	43.00	43.12	42.96	43.03
2435	NASDAQ	CSA	Tue, Jan 8, 2019	42.44	42.61	42.39	42.58
2434	NASDAQ	CSA	Mon, Jan 7, 2019	41.87	42.36	41.87	42.25
2433	NASDAQ	CSA	Fri, Jan 4, 2019	41.00	41.76	40.83	41.74
2432	NASDAQ	CSA	Thu, Jan 3, 2019	40.40	40.94	40.25	40.56
2431	NASDAQ	CSA	Wed, Jan 2, 2019	40.66	40.97	40.60	40.93
2430	NASDAQ	CSA	Mon, Dec 31, 2018	40.45	40.60	40.29	40.53
2429	NASDAQ	CSA	Fri, Dec 28, 2018	40.31	40.89	40.09	40.48
2428	NASDAQ	CSA	Thu, Dec 27, 2018	39.41	40.10	38.94	40.10
2427	NASDAQ	CSA	Wed, Dec 26, 2018	38.40	40.09	38.40	39.94
2426	NASDAQ	CSA	Mon, Dec 24, 2018	38.94	39.25	38.94	39.16
2425	NASDAQ	CSA	Fri, Dec 21, 2018	40.27	40.27	39.32	39.32
2424	NASDAQ	CSA	Thu, Dec 20, 2018	40.20	40.54	39.79	40.23
2423	NASDAQ	CSA	Wed, Dec 19, 2018	41.42	41.43	41.32	41.32
2422	NASDAQ	CSA	Tue, Dec 18, 2018	41.85	41.89	41.55	41.55
2421	NASDAQ	CSA	Mon, Dec 17, 2018	41.96	42.09	41.47	41.47
2420	NASDAQ	CSA	Fri, Dec 14, 2018	42.74	42.80	42.50	42.50
2419	NASDAQ	CSA	Thu, Dec 13, 2018	43.18	43.18	43.18	43.18
2418	NASDAQ	CSA	Wed, Dec 12, 2018	43.23	43.82	43.23	43.64
2417	NASDAQ	CSA	Tue, Dec 11, 2018	43.43	43.43	42.99	43.04
2416	NASDAQ	CSA	Mon, Dec 10, 2018	43.00	43.00	43.00	43.00
2415	NASDAQ	CSA	Fri, Dec 7, 2018	44.14	44.14	43.05	43.28
2414	NASDAQ	CSA	Thu, Dec 6, 2018	43.43	43.86	43.43	43.86
2413	NASDAQ	CSA	Tue, Dec 4, 2018	45.50	45.54	44.05	44.05
2412	NASDAQ	CSA	Mon, Dec 3, 2018	46.03	46.20	46.00	46.20
2411	NASDAQ	CSA	Fri, Nov 30, 2018	45.56	45.91	45.56	45.78
2410	NASDAQ	CSA	Thu, Nov 29, 2018	45.79	45.96	45.74	45.74
2409	NASDAQ	CSA	Wed, Nov 28, 2018	44.67	46.04	44.67	46.04
2408	NASDAQ	CSA	Tue, Nov 27, 2018	45.26	45.26	45.02	45.02
2407	NASDAQ	CSA	Mon, Nov 26, 2018	45.51	45.58	45.34	45.36
2406	NASDAQ	CSA	Fri, Nov 23, 2018	45.04	45.28	44.90	44.90
2405	NASDAQ	CSA	Wed, Nov 21, 2018	44.85	45.25	44.85	45.25
2404	NASDAQ	CSA	Tue, Nov 20, 2018	45.06	45.11	44.75	44.75
2403	NASDAQ	CSA	Mon, Nov 19, 2018	45.76	45.85	45.41	45.41
2402	NASDAQ	CSA	Fri, Nov 16, 2018	45.63	45.78	45.58	45.74
2401	NASDAQ	CSA	Thu, Nov 15, 2018	45.19	45.31	45.19	45.19
2400	NASDAQ	CSA	Wed, Nov 14, 2018	45.85	46.07	45.03	45.53
2399	NASDAQ	CSA	Tue, Nov 13, 2018	46.16	46.16	46.16	46.16
2398	NASDAQ	CSA	Mon, Nov 12, 2018	45.87	45.87	45.84	45.87
2397	NASDAQ	CSA	Fri, Nov 9, 2018	46.27	46.27	45.93	45.93
2396	NASDAQ	CSA	Thu, Nov 8, 2018	46.83	46.83	46.83	46.83
2395	NASDAQ	CSA	Wed, Nov 7, 2018	46.71	46.80	46.71	46.80
2394	NASDAQ	CSA	Tue, Nov 6, 2018	46.43	46.43	46.35	46.35
2393	NASDAQ	CSA	Mon, Nov 5, 2018	45.86	46.00	45.72	46.00
2392	NASDAQ	CSA	Fri, Nov 2, 2018	46.04	46.04	45.67	45.67
2391	NASDAQ	CSA	Thu, Nov 1, 2018	45.09	45.71	45.09	45.71
2390	NASDAQ	CSA	Wed, Oct 31, 2018	45.18	45.32	45.18	45.21
2389	NASDAQ	CSA	Tue, Oct 30, 2018	44.35	44.97	44.35	44.97
2388	NASDAQ	CSA	Mon, Oct 29, 2018	44.52	44.62	44.28	44.33
2387	NASDAQ	CSA	Fri, Oct 26, 2018	43.55	43.55	43.55	43.55
2386	NASDAQ	CSA	Thu, Oct 25, 2018	43.86	44.61	43.86	44.37
2385	NASDAQ	CSA	Wed, Oct 24, 2018	44.46	44.53	44.26	44.26
2384	NASDAQ	CSA	Tue, Oct 23, 2018	44.90	45.11	44.90	45.11
2383	NASDAQ	CSA	Mon, Oct 22, 2018	45.39	45.52	45.31	45.48
2382	NASDAQ	CSA	Fri, Oct 19, 2018	46.04	46.04	45.29	45.40
2381	NASDAQ	CSA	Thu, Oct 18, 2018	46.73	46.73	45.81	45.81
2380	NASDAQ	CSA	Wed, Oct 17, 2018	46.50	46.68	46.50	46.68
2379	NASDAQ	CSA	Tue, Oct 16, 2018	46.26	46.88	46.26	46.88
2378	NASDAQ	CSA	Mon, Oct 15, 2018	45.65	46.05	45.65	46.05
2377	NASDAQ	CSA	Fri, Oct 12, 2018	46.58	46.58	45.38	45.55
2376	NASDAQ	CSA	Thu, Oct 11, 2018	46.71	46.86	46.09	46.19
2375	NASDAQ	CSA	Wed, Oct 10, 2018	48.13	48.13	47.00	47.02
2374	NASDAQ	CSA	Tue, Oct 9, 2018	48.28	48.35	48.13	48.18
2373	NASDAQ	CSA	Mon, Oct 8, 2018	48.14	48.26	47.95	48.26
2372	NASDAQ	CSA	Fri, Oct 5, 2018	48.18	48.18	47.86	48.12
2371	NASDAQ	CSA	Thu, Oct 4, 2018	48.74	48.74	48.50	48.50
2370	NASDAQ	CSA	Wed, Oct 3, 2018	49.06	49.09	48.92	48.98
2369	NASDAQ	CSA	Tue, Oct 2, 2018	49.02	49.02	48.50	48.53
2368	NASDAQ	CSA	Mon, Oct 1, 2018	49.98	49.98	49.08	49.14
2367	NASDAQ	CSA	Fri, Sep 28, 2018	49.67	49.67	49.53	49.54
2366	NASDAQ	CSA	Thu, Sep 27, 2018	49.54	49.70	49.47	49.50
2365	NASDAQ	CSA	Wed, Sep 26, 2018	49.81	50.01	49.80	49.80
2364	NASDAQ	CSA	Tue, Sep 25, 2018	50.05	50.13	50.05	50.08
2363	NASDAQ	CSA	Mon, Sep 24, 2018	50.00	50.02	49.85	50.02
2362	NASDAQ	CSA	Fri, Sep 21, 2018	50.96	50.96	50.46	50.46
2361	NASDAQ	CSA	Thu, Sep 20, 2018	50.52	50.52	50.52	50.52
2360	NASDAQ	CSA	Wed, Sep 19, 2018	50.74	50.74	50.36	50.36
2359	NASDAQ	CSA	Tue, Sep 18, 2018	50.57	50.71	50.57	50.71
2358	NASDAQ	CSA	Mon, Sep 17, 2018	50.85	50.85	50.48	50.48
2357	NASDAQ	CSA	Fri, Sep 14, 2018	50.82	50.91	50.81	50.81
2356	NASDAQ	CSA	Thu, Sep 13, 2018	50.73	50.73	50.60	50.60
2355	NASDAQ	CSA	Wed, Sep 12, 2018	50.72	50.72	50.59	50.62
2354	NASDAQ	CSA	Tue, Sep 11, 2018	51.04	51.12	51.04	51.12
2353	NASDAQ	CSA	Mon, Sep 10, 2018	51.24	51.24	51.00	51.00
2352	NASDAQ	CSA	Fri, Sep 7, 2018	50.94	51.14	50.86	50.93
2351	NASDAQ	CSA	Thu, Sep 6, 2018	51.06	51.06	51.06	51.06
2350	NASDAQ	CSA	Wed, Sep 5, 2018	51.19	51.39	51.19	51.33
2349	NASDAQ	CSA	Tue, Sep 4, 2018	51.24	51.36	51.02	51.36
2348	NASDAQ	CSA	Fri, Aug 31, 2018	51.28	51.36	51.21	51.36
2347	NASDAQ	CSA	Thu, Aug 30, 2018	51.48	51.48	51.22	51.22
2346	NASDAQ	CSA	Wed, Aug 29, 2018	51.14	51.40	51.12	51.40
2345	NASDAQ	CSA	Tue, Aug 28, 2018	51.62	51.62	51.20	51.28
2344	NASDAQ	CSA	Mon, Aug 27, 2018	51.75	51.78	51.45	51.47
2343	NASDAQ	CSA	Fri, Aug 24, 2018	51.43	51.56	51.32	51.56
2342	NASDAQ	CSA	Thu, Aug 23, 2018	51.46	51.46	51.46	51.46
2341	NASDAQ	CSA	Wed, Aug 22, 2018	51.30	51.46	51.30	51.36
2340	NASDAQ	CSA	Tue, Aug 21, 2018	51.48	51.55	51.48	51.52
2339	NASDAQ	CSA	Mon, Aug 20, 2018	50.82	50.91	50.81	50.83
2338	NASDAQ	CSA	Fri, Aug 17, 2018	50.42	50.60	50.40	50.54
2337	NASDAQ	CSA	Thu, Aug 16, 2018	50.37	50.45	50.37	50.45
2336	NASDAQ	CSA	Wed, Aug 15, 2018	0.00	0.00	0.00	50.24
2335	NASDAQ	CSA	Tue, Aug 14, 2018	50.12	50.24	50.12	50.24
2334	NASDAQ	CSA	Mon, Aug 13, 2018	50.22	50.22	49.95	49.98
2333	NASDAQ	CSA	Fri, Aug 10, 2018	50.00	50.25	50.00	50.16
2332	NASDAQ	CSA	Thu, Aug 9, 2018	50.31	50.31	50.31	50.31
2331	NASDAQ	CSA	Wed, Aug 8, 2018	50.15	50.15	50.15	50.15
2330	NASDAQ	CSA	Tue, Aug 7, 2018	50.25	50.25	50.18	50.18
2329	NASDAQ	CSA	Mon, Aug 6, 2018	49.84	49.98	49.81	49.98
2328	NASDAQ	CSA	Fri, Aug 3, 2018	49.47	49.61	49.46	49.61
2327	NASDAQ	CSA	Thu, Aug 2, 2018	49.54	49.73	49.50	49.73
2326	NASDAQ	CSA	Wed, Aug 1, 2018	49.51	49.51	49.10	49.26
2325	NASDAQ	CSA	Tue, Jul 31, 2018	49.35	49.44	49.35	49.35
2324	NASDAQ	CSA	Mon, Jul 30, 2018	49.12	49.17	49.06	49.06
2323	NASDAQ	CSA	Fri, Jul 27, 2018	49.22	49.22	49.07	49.16
2322	NASDAQ	CSA	Thu, Jul 26, 2018	49.82	49.99	49.82	49.99
2321	NASDAQ	CSA	Wed, Jul 25, 2018	49.31	49.53	49.31	49.53
2320	NASDAQ	CSA	Tue, Jul 24, 2018	49.71	49.71	49.44	49.60
2319	NASDAQ	CSA	Mon, Jul 23, 2018	49.95	49.97	49.95	49.97
2318	NASDAQ	CSA	Fri, Jul 20, 2018	49.92	49.99	49.92	49.99
2317	NASDAQ	CSA	Thu, Jul 19, 2018	49.85	50.04	49.84	50.03
2316	NASDAQ	CSA	Wed, Jul 18, 2018	49.42	49.56	49.38	49.56
2315	NASDAQ	CSA	Tue, Jul 17, 2018	49.55	49.55	49.53	49.53
2314	NASDAQ	CSA	Mon, Jul 16, 2018	49.35	49.37	49.35	49.36
2313	NASDAQ	CSA	Fri, Jul 13, 2018	49.71	49.71	49.52	49.52
2312	NASDAQ	CSA	Thu, Jul 12, 2018	49.54	49.66	49.50	49.64
2311	NASDAQ	CSA	Wed, Jul 11, 2018	49.85	49.85	49.64	49.82
2310	NASDAQ	CSA	Tue, Jul 10, 2018	50.14	50.14	49.84	49.89
2309	NASDAQ	CSA	Mon, Jul 9, 2018	50.23	50.28	50.23	50.28
2308	NASDAQ	CSA	Fri, Jul 6, 2018	49.89	50.08	49.89	50.01
2307	NASDAQ	CSA	Thu, Jul 5, 2018	49.53	49.53	49.53	49.53
2306	NASDAQ	CSA	Tue, Jul 3, 2018	49.28	49.28	49.28	49.28
2305	NASDAQ	CSA	Mon, Jul 2, 2018	48.43	48.64	48.42	48.58
2304	NASDAQ	CSA	Fri, Jun 29, 2018	48.81	48.81	48.80	48.80
2303	NASDAQ	CSA	Thu, Jun 28, 2018	48.64	48.64	48.64	48.64
2302	NASDAQ	CSA	Wed, Jun 27, 2018	49.18	49.18	48.80	48.84
2301	NASDAQ	CSA	Tue, Jun 26, 2018	49.46	49.46	49.33	49.33
2300	NASDAQ	CSA	Mon, Jun 25, 2018	49.24	49.26	49.24	49.26
2299	NASDAQ	CSA	Fri, Jun 22, 2018	49.84	49.84	49.71	49.72
2298	NASDAQ	CSA	Thu, Jun 21, 2018	49.84	49.92	49.74	49.75
2297	NASDAQ	CSA	Wed, Jun 20, 2018	49.80	50.04	49.80	50.00
2296	NASDAQ	CSA	Tue, Jun 19, 2018	49.40	49.80	49.40	49.80
2295	NASDAQ	CSA	Mon, Jun 18, 2018	49.42	49.60	49.40	49.60
2294	NASDAQ	CSA	Fri, Jun 15, 2018	0.00	0.00	0.00	49.08
2293	NASDAQ	CSA	Thu, Jun 14, 2018	49.21	49.25	48.95	49.08
2292	NASDAQ	CSA	Wed, Jun 13, 2018	49.31	49.31	49.31	49.31
2291	NASDAQ	CSA	Tue, Jun 12, 2018	49.35	49.45	49.11	49.32
2290	NASDAQ	CSA	Mon, Jun 11, 2018	49.43	49.43	49.27	49.29
2289	NASDAQ	CSA	Fri, Jun 8, 2018	49.25	49.34	49.20	49.34
2288	NASDAQ	CSA	Thu, Jun 7, 2018	49.26	49.26	49.07	49.07
2287	NASDAQ	CSA	Wed, Jun 6, 2018	49.21	49.21	49.21	49.21
2286	NASDAQ	CSA	Tue, Jun 5, 2018	48.67	48.95	48.55	48.94
2285	NASDAQ	CSA	Mon, Jun 4, 2018	48.34	48.68	48.34	48.68
2284	NASDAQ	CSA	Fri, Jun 1, 2018	48.26	48.39	48.24	48.30
2283	NASDAQ	CSA	Thu, May 31, 2018	48.16	48.25	48.16	48.25
2282	NASDAQ	CSA	Wed, May 30, 2018	48.34	48.53	48.34	48.36
2281	NASDAQ	CSA	Tue, May 29, 2018	47.36	47.72	47.36	47.72
2280	NASDAQ	CSA	Fri, May 25, 2018	47.95	47.95	47.95	47.95
2279	NASDAQ	CSA	Thu, May 24, 2018	47.42	47.82	47.31	47.77
2278	NASDAQ	CSA	Wed, May 23, 2018	47.56	47.56	47.56	47.56
2277	NASDAQ	CSA	Tue, May 22, 2018	48.08	48.08	47.68	47.68
2276	NASDAQ	CSA	Mon, May 21, 2018	47.69	47.83	47.69	47.83
2275	NASDAQ	CSA	Fri, May 18, 2018	47.50	47.52	47.46	47.50
2274	NASDAQ	CSA	Thu, May 17, 2018	47.36	47.48	47.36	47.47
2273	NASDAQ	CSA	Wed, May 16, 2018	46.92	47.00	46.92	47.00
2272	NASDAQ	CSA	Tue, May 15, 2018	46.80	46.80	46.62	46.64
2271	NASDAQ	CSA	Mon, May 14, 2018	46.96	46.96	46.73	46.73
2270	NASDAQ	CSA	Fri, May 11, 2018	46.98	46.98	46.93	46.93
2269	NASDAQ	CSA	Thu, May 10, 2018	46.63	46.92	46.63	46.92
2268	NASDAQ	CSA	Wed, May 9, 2018	46.71	46.71	46.62	46.66
2267	NASDAQ	CSA	Tue, May 8, 2018	46.42	46.56	46.30	46.56
2266	NASDAQ	CSA	Mon, May 7, 2018	0.00	0.00	0.00	45.71
2265	NASDAQ	CSA	Fri, May 4, 2018	45.71	45.71	45.71	45.71
2264	NASDAQ	CSA	Thu, May 3, 2018	45.24	45.36	45.24	45.36
2263	NASDAQ	CSA	Wed, May 2, 2018	45.55	45.92	45.55	45.92
2262	NASDAQ	CSA	Tue, May 1, 2018	45.64	45.67	45.54	45.59
2261	NASDAQ	CSA	Mon, Apr 30, 2018	46.12	46.13	45.50	45.55
2260	NASDAQ	CSA	Fri, Apr 27, 2018	46.16	46.16	45.84	45.91
2259	NASDAQ	CSA	Thu, Apr 26, 2018	46.13	46.13	46.13	46.13
2258	NASDAQ	CSA	Wed, Apr 25, 2018	46.28	46.31	46.20	46.20
2257	NASDAQ	CSA	Tue, Apr 24, 2018	46.14	46.14	46.08	46.08
2256	NASDAQ	CSA	Mon, Apr 23, 2018	46.40	46.50	46.25	46.27
2255	NASDAQ	CSA	Fri, Apr 20, 2018	46.37	46.57	46.23	46.24
2254	NASDAQ	CSA	Thu, Apr 19, 2018	46.51	46.51	46.46	46.46
2253	NASDAQ	CSA	Wed, Apr 18, 2018	46.76	46.83	46.70	46.70
2252	NASDAQ	CSA	Tue, Apr 17, 2018	46.50	46.66	46.42	46.66
2251	NASDAQ	CSA	Mon, Apr 16, 2018	46.34	46.37	46.34	46.37
2250	NASDAQ	CSA	Fri, Apr 13, 2018	46.14	46.14	45.85	45.85
2249	NASDAQ	CSA	Thu, Apr 12, 2018	45.81	46.07	45.81	46.01
2248	NASDAQ	CSA	Wed, Apr 11, 2018	45.56	45.56	45.56	45.56
2247	NASDAQ	CSA	Tue, Apr 10, 2018	45.51	45.83	45.37	45.83
2246	NASDAQ	CSA	Mon, Apr 9, 2018	45.41	45.52	45.34	45.35
2245	NASDAQ	CSA	Fri, Apr 6, 2018	45.60	45.60	44.90	44.90
2244	NASDAQ	CSA	Thu, Apr 5, 2018	45.87	45.89	45.87	45.89
2243	NASDAQ	CSA	Wed, Apr 4, 2018	44.92	45.44	44.92	45.44
2242	NASDAQ	CSA	Tue, Apr 3, 2018	44.70	44.95	44.64	44.95
2241	NASDAQ	CSA	Mon, Apr 2, 2018	44.29	44.59	44.29	44.40
2240	NASDAQ	CSA	Thu, Mar 29, 2018	45.47	45.54	45.40	45.42
2239	NASDAQ	CSA	Wed, Mar 28, 2018	44.86	44.86	44.82	44.82
2238	NASDAQ	CSA	Tue, Mar 27, 2018	45.51	45.51	44.84	44.84
2237	NASDAQ	CSA	Mon, Mar 26, 2018	44.80	45.22	44.80	45.22
2236	NASDAQ	CSA	Fri, Mar 23, 2018	0.00	0.00	0.00	45.99
2235	NASDAQ	CSA	Thu, Mar 22, 2018	46.42	46.42	45.99	45.99
2234	NASDAQ	CSA	Wed, Mar 21, 2018	0.00	0.00	0.00	46.41
2233	NASDAQ	CSA	Tue, Mar 20, 2018	0.00	0.00	0.00	46.41
2232	NASDAQ	CSA	Mon, Mar 19, 2018	46.58	46.59	46.41	46.41
2231	NASDAQ	CSA	Fri, Mar 16, 2018	46.61	46.61	46.59	46.60
2230	NASDAQ	CSA	Thu, Mar 15, 2018	46.74	46.76	46.51	46.51
2229	NASDAQ	CSA	Wed, Mar 14, 2018	46.97	47.00	46.66	46.66
2228	NASDAQ	CSA	Tue, Mar 13, 2018	47.32	47.32	47.02	47.02
2227	NASDAQ	CSA	Mon, Mar 12, 2018	47.00	47.15	46.99	47.15
2226	NASDAQ	CSA	Fri, Mar 9, 2018	46.74	46.88	46.74	46.87
2225	NASDAQ	CSA	Thu, Mar 8, 2018	46.37	46.37	46.22	46.35
2224	NASDAQ	CSA	Wed, Mar 7, 2018	46.00	46.00	46.00	46.00
2223	NASDAQ	CSA	Tue, Mar 6, 2018	45.51	45.96	45.51	45.96
2222	NASDAQ	CSA	Mon, Mar 5, 2018	45.12	45.51	45.03	45.51
2221	NASDAQ	CSA	Fri, Mar 2, 2018	44.10	45.07	44.10	45.07
2220	NASDAQ	CSA	Thu, Mar 1, 2018	44.71	44.83	44.47	44.47
2219	NASDAQ	CSA	Wed, Feb 28, 2018	45.70	45.70	45.26	45.51
2218	NASDAQ	CSA	Tue, Feb 27, 2018	45.65	45.65	45.65	45.65
2217	NASDAQ	CSA	Mon, Feb 26, 2018	46.13	46.22	46.05	46.11
2216	NASDAQ	CSA	Fri, Feb 23, 2018	45.70	45.83	45.62	45.82
2215	NASDAQ	CSA	Thu, Feb 22, 2018	45.74	45.74	45.44	45.44
2214	NASDAQ	CSA	Wed, Feb 21, 2018	45.49	46.17	45.49	45.77
2213	NASDAQ	CSA	Tue, Feb 20, 2018	45.69	45.78	45.49	45.49
2212	NASDAQ	CSA	Fri, Feb 16, 2018	45.68	45.99	45.68	45.99
2211	NASDAQ	CSA	Thu, Feb 15, 2018	45.35	45.68	45.15	45.68
2210	NASDAQ	CSA	Wed, Feb 14, 2018	45.22	45.26	45.22	45.26
2209	NASDAQ	CSA	Tue, Feb 13, 2018	44.32	44.54	44.32	44.48
2208	NASDAQ	CSA	Mon, Feb 12, 2018	44.23	44.64	43.66	44.64
2207	NASDAQ	CSA	Fri, Feb 9, 2018	43.95	44.24	43.09	44.10
2206	NASDAQ	CSA	Thu, Feb 8, 2018	44.89	44.89	44.25	44.25
2205	NASDAQ	CSA	Wed, Feb 7, 2018	44.78	44.95	44.63	44.73
2204	NASDAQ	CSA	Tue, Feb 6, 2018	44.08	44.23	43.93	43.93
2203	NASDAQ	CSA	Mon, Feb 5, 2018	45.79	45.91	44.25	44.25
2202	NASDAQ	CSA	Fri, Feb 2, 2018	46.54	46.56	46.17	46.18
2201	NASDAQ	CSA	Thu, Feb 1, 2018	46.48	46.89	46.48	46.89
2200	NASDAQ	CSA	Wed, Jan 31, 2018	46.95	47.03	46.77	46.77
2199	NASDAQ	CSA	Tue, Jan 30, 2018	47.17	47.33	47.06	47.17
2198	NASDAQ	CSA	Mon, Jan 29, 2018	47.57	47.59	47.43	47.52
2197	NASDAQ	CSA	Fri, Jan 26, 2018	47.33	47.63	47.33	47.63
2196	NASDAQ	CSA	Thu, Jan 25, 2018	47.35	47.35	47.32	47.32
2195	NASDAQ	CSA	Wed, Jan 24, 2018	47.49	47.56	47.49	47.52
2194	NASDAQ	CSA	Tue, Jan 23, 2018	47.68	47.82	47.49	47.76
2193	NASDAQ	CSA	Mon, Jan 22, 2018	47.57	47.71	47.53	47.63
2192	NASDAQ	CSA	Fri, Jan 19, 2018	47.28	47.69	47.28	47.69
2191	NASDAQ	CSA	Thu, Jan 18, 2018	47.33	47.33	47.29	47.30
2190	NASDAQ	CSA	Wed, Jan 17, 2018	47.35	47.66	47.35	47.61
2189	NASDAQ	CSA	Tue, Jan 16, 2018	49.00	49.00	46.97	47.15
2188	NASDAQ	CSA	Fri, Jan 12, 2018	47.67	47.67	47.49	47.49
2187	NASDAQ	CSA	Thu, Jan 11, 2018	46.64	47.39	46.64	47.39
2186	NASDAQ	CSA	Wed, Jan 10, 2018	46.66	46.75	46.49	46.54
2185	NASDAQ	CSA	Tue, Jan 9, 2018	46.80	46.93	46.66	46.66
2184	NASDAQ	CSA	Mon, Jan 8, 2018	46.29	46.68	46.22	46.68
2183	NASDAQ	CSA	Fri, Jan 5, 2018	46.58	46.58	46.31	46.49
2182	NASDAQ	CSA	Thu, Jan 4, 2018	46.56	46.56	46.38	46.46
2181	NASDAQ	CSA	Wed, Jan 3, 2018	46.27	46.27	46.27	46.27
2180	NASDAQ	CSA	Tue, Jan 2, 2018	46.46	46.46	46.16	46.16
2179	NASDAQ	CSA	Fri, Dec 29, 2017	46.41	46.62	46.07	46.07
2178	NASDAQ	CSA	Thu, Dec 28, 2017	46.37	46.37	46.29	46.35
2177	NASDAQ	CSA	Wed, Dec 27, 2017	46.35	46.35	46.31	46.31
2176	NASDAQ	CSA	Tue, Dec 26, 2017	46.51	46.51	46.41	46.41
2175	NASDAQ	CSA	Fri, Dec 22, 2017	46.31	46.46	46.29	46.29
2174	NASDAQ	CSA	Thu, Dec 21, 2017	46.71	46.76	46.71	46.76
2173	NASDAQ	CSA	Wed, Dec 20, 2017	46.36	46.67	46.34	46.67
2172	NASDAQ	CSA	Tue, Dec 19, 2017	46.78	46.89	46.48	46.55
2171	NASDAQ	CSA	Mon, Dec 18, 2017	46.75	46.75	46.66	46.67
2170	NASDAQ	CSA	Fri, Dec 15, 2017	45.66	46.31	45.66	46.30
2169	NASDAQ	CSA	Thu, Dec 14, 2017	45.76	45.78	45.23	45.30
2168	NASDAQ	CSA	Wed, Dec 13, 2017	45.92	46.04	45.82	45.82
2167	NASDAQ	CSA	Tue, Dec 12, 2017	45.88	45.88	45.71	45.71
2166	NASDAQ	CSA	Mon, Dec 11, 2017	45.86	45.89	45.68	45.69
2165	NASDAQ	CSA	Fri, Dec 8, 2017	45.98	45.98	45.95	45.95
2164	NASDAQ	CSA	Thu, Dec 7, 2017	45.94	46.10	45.94	46.10
2163	NASDAQ	CSA	Wed, Dec 6, 2017	46.00	46.24	45.91	45.91
2162	NASDAQ	CSA	Tue, Dec 5, 2017	46.58	46.58	46.17	46.17
2161	NASDAQ	CSA	Mon, Dec 4, 2017	46.99	47.18	46.65	46.65
2160	NASDAQ	CSA	Fri, Dec 1, 2017	46.62	46.62	45.44	45.98
2159	NASDAQ	CSA	Thu, Nov 30, 2017	47.22	47.22	46.68	46.68
2158	NASDAQ	CSA	Wed, Nov 29, 2017	46.72	46.96	46.72	46.93
2157	NASDAQ	CSA	Tue, Nov 28, 2017	45.88	45.88	45.88	45.88
2156	NASDAQ	CSA	Mon, Nov 27, 2017	45.44	45.48	45.36	45.36
2155	NASDAQ	CSA	Fri, Nov 24, 2017	0.00	0.00	0.00	45.61
2154	NASDAQ	CSA	Wed, Nov 22, 2017	45.54	45.61	45.54	45.61
2153	NASDAQ	CSA	Tue, Nov 21, 2017	45.51	45.56	45.51	45.53
2152	NASDAQ	CSA	Mon, Nov 20, 2017	44.91	44.91	44.91	44.91
2151	NASDAQ	CSA	Fri, Nov 17, 2017	44.48	44.81	44.47	44.80
2150	NASDAQ	CSA	Thu, Nov 16, 2017	0.00	0.00	0.00	44.05
2149	NASDAQ	CSA	Wed, Nov 15, 2017	44.05	44.05	44.05	44.05
2148	NASDAQ	CSA	Tue, Nov 14, 2017	44.15	44.15	44.03	44.12
2147	NASDAQ	CSA	Mon, Nov 13, 2017	0.00	0.00	0.00	44.02
2146	NASDAQ	CSA	Fri, Nov 10, 2017	43.95	44.10	43.95	44.02
2145	NASDAQ	CSA	Thu, Nov 9, 2017	43.68	43.68	43.68	43.68
2144	NASDAQ	CSA	Wed, Nov 8, 2017	44.16	44.16	44.16	44.16
2143	NASDAQ	CSA	Tue, Nov 7, 2017	44.83	44.83	43.99	43.99
2142	NASDAQ	CSA	Mon, Nov 6, 2017	44.83	44.83	44.83	44.83
2141	NASDAQ	CSA	Fri, Nov 3, 2017	44.83	44.83	44.81	44.81
2140	NASDAQ	CSA	Thu, Nov 2, 2017	44.81	44.98	44.81	44.96
2139	NASDAQ	CSA	Wed, Nov 1, 2017	44.87	44.88	44.87	44.88
2138	NASDAQ	CSA	Tue, Oct 31, 2017	45.21	45.21	45.20	45.21
2137	NASDAQ	CSA	Mon, Oct 30, 2017	45.11	45.11	44.47	44.48
2136	NASDAQ	CSA	Fri, Oct 27, 2017	45.06	45.42	45.06	45.42
2135	NASDAQ	CSA	Thu, Oct 26, 2017	0.00	0.00	0.00	44.77
2134	NASDAQ	CSA	Wed, Oct 25, 2017	44.93	44.93	44.77	44.77
2133	NASDAQ	CSA	Tue, Oct 24, 2017	45.25	45.25	45.13	45.23
2132	NASDAQ	CSA	Mon, Oct 23, 2017	45.06	45.06	45.06	45.06
2131	NASDAQ	CSA	Fri, Oct 20, 2017	45.51	45.51	45.51	45.51
2130	NASDAQ	CSA	Thu, Oct 19, 2017	44.84	44.97	44.84	44.97
2129	NASDAQ	CSA	Wed, Oct 18, 2017	45.06	45.06	45.06	45.06
2128	NASDAQ	CSA	Tue, Oct 17, 2017	45.14	45.14	44.85	44.85
2127	NASDAQ	CSA	Mon, Oct 16, 2017	45.19	45.19	45.11	45.11
2126	NASDAQ	CSA	Fri, Oct 13, 2017	0.00	0.00	0.00	45.02
2125	NASDAQ	CSA	Thu, Oct 12, 2017	45.10	45.10	45.02	45.02
2124	NASDAQ	CSA	Wed, Oct 11, 2017	45.16	45.19	45.11	45.11
2123	NASDAQ	CSA	Tue, Oct 10, 2017	45.22	45.22	45.10	45.13
2122	NASDAQ	CSA	Mon, Oct 9, 2017	45.05	45.12	45.05	45.07
2121	NASDAQ	CSA	Fri, Oct 6, 2017	45.21	45.21	45.12	45.12
2120	NASDAQ	CSA	Thu, Oct 5, 2017	45.05	45.27	45.05	45.18
2119	NASDAQ	CSA	Wed, Oct 4, 2017	45.20	45.37	44.96	45.08
2118	NASDAQ	CSA	Tue, Oct 3, 2017	44.92	45.20	44.92	45.16
2117	NASDAQ	CSA	Mon, Oct 2, 2017	45.12	45.12	45.12	45.12
2116	NASDAQ	CSA	Fri, Sep 29, 2017	44.78	44.78	44.63	44.63
2115	NASDAQ	CSA	Thu, Sep 28, 2017	44.48	44.65	44.48	44.65
2114	NASDAQ	CSA	Wed, Sep 27, 2017	43.80	43.81	43.79	43.80
2113	NASDAQ	CSA	Tue, Sep 26, 2017	43.35	43.35	43.30	43.30
2112	NASDAQ	CSA	Mon, Sep 25, 2017	43.14	43.21	43.14	43.21
2111	NASDAQ	CSA	Fri, Sep 22, 2017	43.15	43.20	43.13	43.20
2110	NASDAQ	CSA	Thu, Sep 21, 2017	42.75	42.92	42.75	42.92
2109	NASDAQ	CSA	Wed, Sep 20, 2017	42.72	42.87	42.72	42.80
2108	NASDAQ	CSA	Tue, Sep 19, 2017	42.69	42.72	42.58	42.64
2107	NASDAQ	CSA	Mon, Sep 18, 2017	0.00	0.00	0.00	42.22
2106	NASDAQ	CSA	Fri, Sep 15, 2017	42.22	42.22	42.22	42.22
2105	NASDAQ	CSA	Thu, Sep 14, 2017	42.20	42.20	41.97	42.05
2104	NASDAQ	CSA	Wed, Sep 13, 2017	42.10	42.10	42.07	42.10
2103	NASDAQ	CSA	Tue, Sep 12, 2017	41.99	41.99	41.93	41.93
2102	NASDAQ	CSA	Mon, Sep 11, 2017	41.99	41.99	41.54	41.69
2101	NASDAQ	CSA	Fri, Sep 8, 2017	41.20	41.20	41.14	41.20
2100	NASDAQ	CSA	Thu, Sep 7, 2017	41.09	41.09	40.99	40.99
2099	NASDAQ	CSA	Wed, Sep 6, 2017	41.43	41.43	41.32	41.40
2098	NASDAQ	CSA	Tue, Sep 5, 2017	41.72	41.72	41.30	41.30
2097	NASDAQ	CSA	Fri, Sep 1, 2017	41.76	41.76	41.76	41.76
2096	NASDAQ	CSA	Thu, Aug 31, 2017	41.47	41.63	41.47	41.55
2095	NASDAQ	CSA	Wed, Aug 30, 2017	41.22	41.22	41.17	41.22
2094	NASDAQ	CSA	Tue, Aug 29, 2017	40.91	41.09	40.91	41.05
2093	NASDAQ	CSA	Mon, Aug 28, 2017	40.96	41.02	40.96	41.02
2092	NASDAQ	CSA	Fri, Aug 25, 2017	0.00	0.00	0.00	40.86
2091	NASDAQ	CSA	Thu, Aug 24, 2017	41.00	41.00	40.85	40.86
2090	NASDAQ	CSA	Wed, Aug 23, 2017	41.05	41.06	40.82	40.97
2089	NASDAQ	CSA	Tue, Aug 22, 2017	41.03	41.12	40.94	41.10
2088	NASDAQ	CSA	Mon, Aug 21, 2017	40.77	40.77	40.76	40.76
2087	NASDAQ	CSA	Fri, Aug 18, 2017	40.61	40.78	40.61	40.68
2086	NASDAQ	CSA	Thu, Aug 17, 2017	41.18	41.19	40.84	40.84
2085	NASDAQ	CSA	Wed, Aug 16, 2017	41.56	41.60	41.50	41.50
2084	NASDAQ	CSA	Tue, Aug 15, 2017	41.89	41.89	41.37	41.44
2083	NASDAQ	CSA	Mon, Aug 14, 2017	41.83	41.91	41.83	41.88
2082	NASDAQ	CSA	Fri, Aug 11, 2017	41.22	41.31	41.20	41.27
2081	NASDAQ	CSA	Thu, Aug 10, 2017	41.73	41.77	41.27	41.27
2080	NASDAQ	CSA	Wed, Aug 9, 2017	41.90	41.91	41.76	41.79
2079	NASDAQ	CSA	Tue, Aug 8, 2017	42.51	42.76	42.33	42.33
2078	NASDAQ	CSA	Mon, Aug 7, 2017	0.00	0.00	0.00	42.36
2077	NASDAQ	CSA	Fri, Aug 4, 2017	42.41	42.41	42.27	42.36
2076	NASDAQ	CSA	Thu, Aug 3, 2017	42.16	42.26	42.03	42.18
2075	NASDAQ	CSA	Wed, Aug 2, 2017	42.57	42.57	42.34	42.43
2074	NASDAQ	CSA	Tue, Aug 1, 2017	42.61	42.91	42.51	42.67
2073	NASDAQ	CSA	Mon, Jul 31, 2017	42.57	42.68	42.53	42.53
2072	NASDAQ	CSA	Fri, Jul 28, 2017	42.65	42.65	42.45	42.49
2071	NASDAQ	CSA	Thu, Jul 27, 2017	42.99	43.14	42.71	42.71
2070	NASDAQ	CSA	Wed, Jul 26, 2017	43.20	43.20	42.92	42.92
2069	NASDAQ	CSA	Tue, Jul 25, 2017	43.15	43.32	43.15	43.29
2068	NASDAQ	CSA	Mon, Jul 24, 2017	42.95	42.95	42.73	42.86
2067	NASDAQ	CSA	Fri, Jul 21, 2017	42.91	42.91	42.91	42.91
2066	NASDAQ	CSA	Thu, Jul 20, 2017	42.58	43.06	42.58	43.03
2065	NASDAQ	CSA	Wed, Jul 19, 2017	0.00	0.00	0.00	42.51
2064	NASDAQ	CSA	Tue, Jul 18, 2017	42.77	42.77	42.39	42.51
2063	NASDAQ	CSA	Mon, Jul 17, 2017	42.25	42.73	42.25	42.69
2062	NASDAQ	CSA	Fri, Jul 14, 2017	42.61	42.66	42.44	42.55
2061	NASDAQ	CSA	Thu, Jul 13, 2017	42.47	42.47	42.26	42.43
2060	NASDAQ	CSA	Wed, Jul 12, 2017	42.61	42.79	42.53	42.56
2059	NASDAQ	CSA	Tue, Jul 11, 2017	42.24	42.24	42.23	42.23
2058	NASDAQ	CSA	Mon, Jul 10, 2017	42.20	42.48	42.13	42.22
2057	NASDAQ	CSA	Fri, Jul 7, 2017	42.40	42.43	42.40	42.43
2056	NASDAQ	CSA	Thu, Jul 6, 2017	42.36	42.36	42.16	42.16
2055	NASDAQ	CSA	Wed, Jul 5, 2017	42.38	42.48	42.38	42.48
2054	NASDAQ	CSA	Mon, Jul 3, 2017	42.70	42.85	42.70	42.85
2053	NASDAQ	CSA	Fri, Jun 30, 2017	42.52	42.52	42.52	42.52
2052	NASDAQ	CSA	Thu, Jun 29, 2017	42.47	42.47	42.47	42.47
2051	NASDAQ	CSA	Wed, Jun 28, 2017	42.51	42.95	42.51	42.68
2050	NASDAQ	CSA	Tue, Jun 27, 2017	42.08	42.08	41.99	41.99
2049	NASDAQ	CSA	Mon, Jun 26, 2017	42.40	42.40	41.99	42.07
2048	NASDAQ	CSA	Fri, Jun 23, 2017	42.06	42.06	41.90	41.96
2047	NASDAQ	CSA	Thu, Jun 22, 2017	41.63	41.85	41.63	41.85
2046	NASDAQ	CSA	Wed, Jun 21, 2017	42.01	42.01	41.71	41.77
2045	NASDAQ	CSA	Tue, Jun 20, 2017	42.10	42.10	42.10	42.10
2044	NASDAQ	CSA	Mon, Jun 19, 2017	42.65	42.65	42.44	42.55
2043	NASDAQ	CSA	Fri, Jun 16, 2017	42.21	42.30	42.19	42.30
2042	NASDAQ	CSA	Thu, Jun 15, 2017	42.25	42.68	42.25	42.35
2041	NASDAQ	CSA	Wed, Jun 14, 2017	42.70	42.70	42.59	42.59
2040	NASDAQ	CSA	Tue, Jun 13, 2017	42.87	42.87	42.87	42.87
2039	NASDAQ	CSA	Mon, Jun 12, 2017	43.13	43.13	42.75	42.75
2038	NASDAQ	CSA	Fri, Jun 9, 2017	43.05	43.05	42.98	42.98
2037	NASDAQ	CSA	Thu, Jun 8, 2017	42.50	42.60	42.50	42.58
2036	NASDAQ	CSA	Wed, Jun 7, 2017	41.97	41.97	41.86	41.86
2035	NASDAQ	CSA	Tue, Jun 6, 2017	41.58	41.81	41.58	41.71
2034	NASDAQ	CSA	Mon, Jun 5, 2017	41.92	42.28	41.92	42.00
2033	NASDAQ	CSA	Fri, Jun 2, 2017	42.37	42.55	42.37	42.42
2032	NASDAQ	CSA	Thu, Jun 1, 2017	41.09	41.89	41.09	41.89
2031	NASDAQ	CSA	Wed, May 31, 2017	41.18	41.18	41.15	41.15
2030	NASDAQ	CSA	Tue, May 30, 2017	41.23	41.23	41.23	41.23
2029	NASDAQ	CSA	Fri, May 26, 2017	41.05	41.46	41.05	41.45
2028	NASDAQ	CSA	Thu, May 25, 2017	41.53	41.53	41.40	41.45
2027	NASDAQ	CSA	Wed, May 24, 2017	41.24	41.24	41.24	41.24
2026	NASDAQ	CSA	Tue, May 23, 2017	41.39	41.49	41.33	41.49
2025	NASDAQ	CSA	Mon, May 22, 2017	41.21	41.27	41.12	41.26
2024	NASDAQ	CSA	Fri, May 19, 2017	41.19	41.19	41.18	41.18
2023	NASDAQ	CSA	Thu, May 18, 2017	40.85	41.02	40.85	40.99
2022	NASDAQ	CSA	Wed, May 17, 2017	41.00	41.00	41.00	41.00
2021	NASDAQ	CSA	Tue, May 16, 2017	41.83	41.83	41.83	41.83
2020	NASDAQ	CSA	Mon, May 15, 2017	41.78	42.12	41.78	41.89
2019	NASDAQ	CSA	Fri, May 12, 2017	41.71	41.80	41.61	41.69
2018	NASDAQ	CSA	Thu, May 11, 2017	41.91	42.13	41.77	42.07
2017	NASDAQ	CSA	Wed, May 10, 2017	42.41	42.41	42.16	42.22
2016	NASDAQ	CSA	Tue, May 9, 2017	42.74	42.74	42.19	42.32
2015	NASDAQ	CSA	Mon, May 8, 2017	42.31	42.31	42.07	42.15
2014	NASDAQ	CSA	Fri, May 5, 2017	42.07	42.24	42.07	42.24
2013	NASDAQ	CSA	Thu, May 4, 2017	42.57	42.57	42.09	42.12
2012	NASDAQ	CSA	Wed, May 3, 2017	42.24	42.24	42.06	42.16
2011	NASDAQ	CSA	Tue, May 2, 2017	42.20	42.24	42.20	42.24
2010	NASDAQ	CSA	Mon, May 1, 2017	42.35	42.47	42.23	42.45
2009	NASDAQ	CSA	Fri, Apr 28, 2017	42.45	42.49	42.45	42.49
2008	NASDAQ	CSA	Thu, Apr 27, 2017	43.11	43.11	42.88	42.88
2007	NASDAQ	CSA	Wed, Apr 26, 2017	42.33	42.68	42.33	42.68
2006	NASDAQ	CSA	Tue, Apr 25, 2017	42.77	42.79	42.66	42.66
2005	NASDAQ	CSA	Mon, Apr 24, 2017	42.34	42.34	42.18	42.26
2004	NASDAQ	CSA	Fri, Apr 21, 2017	41.70	41.71	41.56	41.71
2003	NASDAQ	CSA	Thu, Apr 20, 2017	41.56	41.64	41.56	41.62
2002	NASDAQ	CSA	Wed, Apr 19, 2017	41.05	41.11	40.95	40.96
2001	NASDAQ	CSA	Tue, Apr 18, 2017	40.62	40.70	40.42	40.70
2000	NASDAQ	CSA	Mon, Apr 17, 2017	40.44	40.77	40.37	40.77
1999	NASDAQ	CSA	Thu, Apr 13, 2017	40.82	40.82	40.36	40.44
1998	NASDAQ	CSA	Wed, Apr 12, 2017	40.93	40.93	40.77	40.77
1997	NASDAQ	CSA	Tue, Apr 11, 2017	40.96	41.27	40.86	41.27
1996	NASDAQ	CSA	Mon, Apr 10, 2017	41.06	41.08	40.81	41.00
1995	NASDAQ	CSA	Fri, Apr 7, 2017	40.95	40.96	40.83	40.85
1994	NASDAQ	CSA	Thu, Apr 6, 2017	40.64	40.95	40.59	40.88
1993	NASDAQ	CSA	Wed, Apr 5, 2017	41.38	41.38	40.59	40.59
1992	NASDAQ	CSA	Tue, Apr 4, 2017	40.90	41.02	40.87	40.87
1991	NASDAQ	CSA	Mon, Apr 3, 2017	41.63	41.63	41.02	41.07
1990	NASDAQ	CSA	Fri, Mar 31, 2017	41.77	41.78	41.77	41.78
1989	NASDAQ	CSA	Thu, Mar 30, 2017	41.24	41.62	41.24	41.62
1988	NASDAQ	CSA	Wed, Mar 29, 2017	41.21	41.21	41.21	41.21
1987	NASDAQ	CSA	Tue, Mar 28, 2017	40.54	41.06	40.54	41.00
1986	NASDAQ	CSA	Mon, Mar 27, 2017	40.59	40.77	40.58	40.58
1985	NASDAQ	CSA	Fri, Mar 24, 2017	0.00	0.00	0.00	40.68
1984	NASDAQ	CSA	Thu, Mar 23, 2017	40.68	40.68	40.68	40.68
1983	NASDAQ	CSA	Wed, Mar 22, 2017	40.39	40.39	40.09	40.31
1982	NASDAQ	CSA	Tue, Mar 21, 2017	41.59	41.59	40.59	40.59
1981	NASDAQ	CSA	Mon, Mar 20, 2017	42.49	42.49	41.53	41.62
1980	NASDAQ	CSA	Fri, Mar 17, 2017	41.71	41.75	41.69	41.75
1979	NASDAQ	CSA	Thu, Mar 16, 2017	41.72	41.75	41.71	41.71
1978	NASDAQ	CSA	Wed, Mar 15, 2017	41.39	41.50	41.39	41.50
1977	NASDAQ	CSA	Tue, Mar 14, 2017	40.94	41.18	40.85	41.18
1976	NASDAQ	CSA	Mon, Mar 13, 2017	41.09	41.23	41.04	41.17
1975	NASDAQ	CSA	Fri, Mar 10, 2017	41.25	41.25	40.96	41.01
1974	NASDAQ	CSA	Thu, Mar 9, 2017	41.25	41.26	40.96	41.00
1973	NASDAQ	CSA	Wed, Mar 8, 2017	0.00	0.00	0.00	41.36
1972	NASDAQ	CSA	Tue, Mar 7, 2017	41.98	41.98	41.36	41.36
1971	NASDAQ	CSA	Mon, Mar 6, 2017	41.57	41.57	41.45	41.56
1970	NASDAQ	CSA	Fri, Mar 3, 2017	41.75	41.76	41.59	41.65
1969	NASDAQ	CSA	Thu, Mar 2, 2017	42.21	42.37	41.87	41.91
1968	NASDAQ	CSA	Wed, Mar 1, 2017	42.34	42.44	42.34	42.38
1967	NASDAQ	CSA	Tue, Feb 28, 2017	42.24	42.24	41.54	41.54
1966	NASDAQ	CSA	Mon, Feb 27, 2017	41.71	42.23	41.71	42.23
1965	NASDAQ	CSA	Fri, Feb 24, 2017	41.93	41.94	41.84	41.84
1964	NASDAQ	CSA	Thu, Feb 23, 2017	41.90	41.91	41.85	41.86
1963	NASDAQ	CSA	Wed, Feb 22, 2017	42.20	42.22	42.07	42.07
1962	NASDAQ	CSA	Tue, Feb 21, 2017	42.22	42.22	42.05	42.17
1961	NASDAQ	CSA	Fri, Feb 17, 2017	41.85	41.86	41.85	41.85
1960	NASDAQ	CSA	Thu, Feb 16, 2017	42.25	42.25	41.77	41.86
1959	NASDAQ	CSA	Wed, Feb 15, 2017	41.89	42.00	41.80	42.00
1958	NASDAQ	CSA	Tue, Feb 14, 2017	41.77	41.82	41.64	41.77
1957	NASDAQ	CSA	Mon, Feb 13, 2017	41.94	42.04	41.74	41.74
1956	NASDAQ	CSA	Fri, Feb 10, 2017	41.61	41.61	41.59	41.59
1955	NASDAQ	CSA	Thu, Feb 9, 2017	40.50	41.33	40.50	41.33
1954	NASDAQ	CSA	Wed, Feb 8, 2017	40.78	40.78	40.78	40.78
1953	NASDAQ	CSA	Tue, Feb 7, 2017	41.65	41.65	40.86	40.91
1952	NASDAQ	CSA	Mon, Feb 6, 2017	41.27	41.27	41.03	41.03
1951	NASDAQ	CSA	Fri, Feb 3, 2017	41.20	41.35	41.20	41.35
1950	NASDAQ	CSA	Thu, Feb 2, 2017	40.99	40.99	40.73	40.92
1949	NASDAQ	CSA	Wed, Feb 1, 2017	41.58	41.58	41.07	41.07
1948	NASDAQ	CSA	Tue, Jan 31, 2017	40.93	41.17	40.87	41.11
1947	NASDAQ	CSA	Mon, Jan 30, 2017	40.88	41.02	40.74	40.95
1946	NASDAQ	CSA	Fri, Jan 27, 2017	41.56	41.56	41.39	41.39
1945	NASDAQ	CSA	Thu, Jan 26, 2017	41.70	41.70	41.56	41.62
1944	NASDAQ	CSA	Wed, Jan 25, 2017	41.82	41.83	41.73	41.83
1943	NASDAQ	CSA	Tue, Jan 24, 2017	40.95	41.48	40.94	41.40
1942	NASDAQ	CSA	Mon, Jan 23, 2017	40.65	40.73	40.53	40.73
1941	NASDAQ	CSA	Fri, Jan 20, 2017	40.84	40.97	40.66	40.85
1940	NASDAQ	CSA	Thu, Jan 19, 2017	41.53	41.53	40.51	40.68
1939	NASDAQ	CSA	Wed, Jan 18, 2017	41.11	41.11	40.85	41.01
1938	NASDAQ	CSA	Tue, Jan 17, 2017	41.07	41.24	40.76	40.83
1937	NASDAQ	CSA	Fri, Jan 13, 2017	41.68	41.68	41.44	41.44
1936	NASDAQ	CSA	Thu, Jan 12, 2017	41.18	41.18	40.89	41.05
1935	NASDAQ	CSA	Wed, Jan 11, 2017	41.81	41.81	41.42	41.42
1934	NASDAQ	CSA	Tue, Jan 10, 2017	41.42	41.46	41.21	41.45
1933	NASDAQ	CSA	Mon, Jan 9, 2017	41.90	41.90	41.05	41.14
1932	NASDAQ	CSA	Fri, Jan 6, 2017	41.67	41.74	41.56	41.56
1931	NASDAQ	CSA	Thu, Jan 5, 2017	41.69	41.73	41.65	41.73
1930	NASDAQ	CSA	Wed, Jan 4, 2017	42.30	42.37	42.03	42.37
1929	NASDAQ	CSA	Tue, Jan 3, 2017	41.56	41.56	41.50	41.50
1928	NASDAQ	CSA	Fri, Dec 30, 2016	41.63	41.63	41.56	41.56
1927	NASDAQ	CSA	Thu, Dec 29, 2016	41.66	41.90	41.66	41.79
1926	NASDAQ	CSA	Wed, Dec 28, 2016	42.14	42.14	41.74	41.76
1925	NASDAQ	CSA	Tue, Dec 27, 2016	42.11	42.25	42.11	42.25
1924	NASDAQ	CSA	Fri, Dec 23, 2016	41.90	42.06	41.85	41.88
1923	NASDAQ	CSA	Thu, Dec 22, 2016	42.22	42.22	41.78	41.80
1922	NASDAQ	CSA	Wed, Dec 21, 2016	42.29	42.29	42.18	42.18
1921	NASDAQ	CSA	Tue, Dec 20, 2016	42.24	42.24	42.13	42.23
1920	NASDAQ	CSA	Mon, Dec 19, 2016	41.82	41.86	41.75	41.86
1919	NASDAQ	CSA	Fri, Dec 16, 2016	42.05	42.05	41.72	41.72
1918	NASDAQ	CSA	Thu, Dec 15, 2016	42.07	42.15	41.80	41.82
1917	NASDAQ	CSA	Wed, Dec 14, 2016	41.83	41.90	41.55	41.63
1916	NASDAQ	CSA	Tue, Dec 13, 2016	42.11	42.11	41.83	41.87
1915	NASDAQ	CSA	Mon, Dec 12, 2016	42.25	42.25	41.95	42.04
1914	NASDAQ	CSA	Fri, Dec 9, 2016	42.42	42.42	42.40	42.40
1913	NASDAQ	CSA	Thu, Dec 8, 2016	41.71	42.38	41.69	42.37
1912	NASDAQ	CSA	Wed, Dec 7, 2016	41.18	41.60	41.16	41.60
1911	NASDAQ	CSA	Tue, Dec 6, 2016	40.67	41.21	40.67	41.21
1910	NASDAQ	CSA	Mon, Dec 5, 2016	40.49	40.73	40.49	40.73
1909	NASDAQ	CSA	Fri, Dec 2, 2016	40.22	40.22	40.05	40.09
1908	NASDAQ	CSA	Thu, Dec 1, 2016	40.27	40.27	40.10	40.10
1907	NASDAQ	CSA	Wed, Nov 30, 2016	40.50	40.50	40.10	40.11
1906	NASDAQ	CSA	Tue, Nov 29, 2016	40.50	40.50	40.50	40.50
1905	NASDAQ	CSA	Mon, Nov 28, 2016	40.59	40.59	40.40	40.40
1904	NASDAQ	CSA	Wed, Nov 23, 2016	0.00	0.00	0.00	40.30
1903	NASDAQ	CSA	Tue, Nov 22, 2016	40.21	40.30	40.10	40.30
1902	NASDAQ	CSA	Mon, Nov 21, 2016	40.00	40.00	39.85	39.89
1901	NASDAQ	CSA	Fri, Nov 18, 2016	39.62	39.69	39.62	39.69
1900	NASDAQ	CSA	Thu, Nov 17, 2016	0.00	0.00	0.00	39.36
1899	NASDAQ	CSA	Wed, Nov 16, 2016	39.32	39.36	39.32	39.36
1898	NASDAQ	CSA	Tue, Nov 15, 2016	38.99	39.30	38.99	39.30
1897	NASDAQ	CSA	Mon, Nov 14, 2016	38.31	39.21	38.31	39.21
1896	NASDAQ	CSA	Fri, Nov 11, 2016	37.98	38.68	37.92	38.63
1895	NASDAQ	CSA	Thu, Nov 10, 2016	37.87	37.87	37.78	37.78
1894	NASDAQ	CSA	Tue, Nov 8, 2016	35.78	35.91	35.71	35.91
1893	NASDAQ	CSA	Mon, Nov 7, 2016	35.62	35.62	35.62	35.62
1892	NASDAQ	CSA	Fri, Nov 4, 2016	35.07	35.26	35.07	35.26
1891	NASDAQ	CSA	Thu, Nov 3, 2016	0.00	0.00	0.00	35.68
1890	NASDAQ	CSA	Wed, Nov 2, 2016	0.00	0.00	0.00	35.68
1889	NASDAQ	CSA	Tue, Nov 1, 2016	0.00	0.00	0.00	35.68
1888	NASDAQ	CSA	Mon, Oct 31, 2016	35.67	35.68	35.64	35.68
1887	NASDAQ	CSA	Thu, Oct 27, 2016	35.52	35.52	35.52	35.52
1886	NASDAQ	CSA	Wed, Oct 26, 2016	35.81	35.81	35.81	35.81
1885	NASDAQ	CSA	Fri, Oct 21, 2016	0.00	0.00	0.00	36.08
1884	NASDAQ	CSA	Thu, Oct 20, 2016	36.30	36.30	36.02	36.08
1883	NASDAQ	CSA	Wed, Oct 19, 2016	36.32	36.36	36.29	36.32
1882	NASDAQ	CSA	Tue, Oct 18, 2016	36.05	36.13	36.05	36.13
1881	NASDAQ	CSA	Mon, Oct 17, 2016	36.28	36.28	35.96	35.96
1880	NASDAQ	CSA	Fri, Oct 14, 2016	36.08	36.08	36.08	36.08
1879	NASDAQ	CSA	Thu, Oct 13, 2016	35.90	35.90	35.90	35.90
1878	NASDAQ	CSA	Wed, Oct 12, 2016	36.37	36.48	36.37	36.48
1877	NASDAQ	CSA	Mon, Oct 10, 2016	0.00	0.00	0.00	36.85
1876	NASDAQ	CSA	Thu, Oct 6, 2016	36.83	36.85	36.79	36.85
1875	NASDAQ	CSA	Wed, Oct 5, 2016	36.97	36.97	36.97	36.97
1874	NASDAQ	CSA	Tue, Oct 4, 2016	36.72	36.72	36.57	36.57
1873	NASDAQ	CSA	Mon, Oct 3, 2016	36.61	36.70	36.57	36.64
1872	NASDAQ	CSA	Fri, Sep 30, 2016	36.72	36.86	36.72	36.76
1871	NASDAQ	CSA	Thu, Sep 29, 2016	36.42	36.43	36.42	36.43
1870	NASDAQ	CSA	Wed, Sep 28, 2016	36.72	36.79	36.54	36.70
1869	NASDAQ	CSA	Tue, Sep 27, 2016	36.46	36.61	36.40	36.59
1868	NASDAQ	CSA	Mon, Sep 26, 2016	36.62	36.62	36.62	36.62
1867	NASDAQ	CSA	Fri, Sep 23, 2016	36.91	36.91	36.91	36.91
1866	NASDAQ	CSA	Wed, Sep 21, 2016	36.33	36.33	36.20	36.20
1865	NASDAQ	CSA	Tue, Sep 20, 2016	36.16	36.16	36.11	36.11
1864	NASDAQ	CSA	Mon, Sep 19, 2016	36.40	36.42	36.11	36.13
1863	NASDAQ	CSA	Fri, Sep 16, 2016	35.85	35.85	35.85	35.85
1862	NASDAQ	CSA	Thu, Sep 15, 2016	35.99	36.08	35.96	36.08
1861	NASDAQ	CSA	Wed, Sep 14, 2016	35.82	35.95	35.74	35.74
1860	NASDAQ	CSA	Tue, Sep 13, 2016	36.03	36.03	36.03	36.03
1859	NASDAQ	CSA	Mon, Sep 12, 2016	36.07	36.13	36.07	36.13
1858	NASDAQ	CSA	Fri, Sep 9, 2016	36.53	36.53	36.11	36.11
1857	NASDAQ	CSA	Thu, Sep 8, 2016	37.02	37.05	36.99	37.04
1856	NASDAQ	CSA	Wed, Sep 7, 2016	36.87	36.88	36.87	36.87
1855	NASDAQ	CSA	Tue, Sep 6, 2016	36.87	36.87	36.83	36.83
1854	NASDAQ	CSA	Fri, Sep 2, 2016	36.84	36.93	36.84	36.93
1853	NASDAQ	CSA	Thu, Sep 1, 2016	36.89	36.89	36.41	36.61
1852	NASDAQ	CSA	Wed, Aug 31, 2016	36.72	36.82	36.64	36.82
1851	NASDAQ	CSA	Tue, Aug 30, 2016	36.83	36.84	36.77	36.84
1850	NASDAQ	CSA	Mon, Aug 29, 2016	0.00	0.00	0.00	36.50
1849	NASDAQ	CSA	Fri, Aug 26, 2016	36.90	36.90	36.46	36.50
1848	NASDAQ	CSA	Thu, Aug 25, 2016	36.62	36.62	36.62	36.62
1847	NASDAQ	CSA	Wed, Aug 24, 2016	0.00	0.00	0.00	36.73
1846	NASDAQ	CSA	Tue, Aug 23, 2016	36.76	36.76	36.73	36.73
1845	NASDAQ	CSA	Mon, Aug 22, 2016	0.00	0.00	0.00	36.42
1844	NASDAQ	CSA	Fri, Aug 19, 2016	36.37	36.42	36.34	36.42
1843	NASDAQ	CSA	Thu, Aug 18, 2016	36.32	36.32	36.09	36.31
1842	NASDAQ	CSA	Wed, Aug 17, 2016	36.08	36.08	36.03	36.07
1841	NASDAQ	CSA	Tue, Aug 16, 2016	36.25	36.25	36.20	36.20
1840	NASDAQ	CSA	Mon, Aug 15, 2016	36.34	36.42	36.34	36.38
1839	NASDAQ	CSA	Fri, Aug 12, 2016	36.13	36.13	35.93	35.93
1838	NASDAQ	CSA	Thu, Aug 11, 2016	0.00	0.00	0.00	36.12
1837	NASDAQ	CSA	Wed, Aug 10, 2016	0.00	0.00	0.00	36.12
1836	NASDAQ	CSA	Tue, Aug 9, 2016	36.32	36.32	36.12	36.12
1835	NASDAQ	CSA	Mon, Aug 8, 2016	0.00	0.00	0.00	35.63
1834	NASDAQ	CSA	Fri, Aug 5, 2016	35.63	35.63	35.63	35.63
1833	NASDAQ	CSA	Thu, Aug 4, 2016	35.63	35.63	35.63	35.63
1832	NASDAQ	CSA	Wed, Aug 3, 2016	35.63	35.63	35.63	35.63
1831	NASDAQ	CSA	Tue, Aug 2, 2016	35.83	35.83	35.83	35.83
1830	NASDAQ	CSA	Mon, Aug 1, 2016	35.85	35.91	35.75	35.83
1829	NASDAQ	CSA	Fri, Jul 29, 2016	35.80	35.86	35.80	35.86
1828	NASDAQ	CSA	Thu, Jul 28, 2016	36.20	36.20	35.80	36.02
1827	NASDAQ	CSA	Wed, Jul 27, 2016	36.01	36.01	36.01	36.01
1826	NASDAQ	CSA	Tue, Jul 26, 2016	35.92	35.92	35.91	35.91
1825	NASDAQ	CSA	Mon, Jul 25, 2016	35.88	35.88	35.87	35.87
1824	NASDAQ	CSA	Fri, Jul 22, 2016	35.76	35.98	35.76	35.98
1823	NASDAQ	CSA	Thu, Jul 21, 2016	35.80	35.81	35.60	35.60
1822	NASDAQ	CSA	Wed, Jul 20, 2016	35.94	35.94	35.94	35.94
1821	NASDAQ	CSA	Tue, Jul 19, 2016	35.63	35.63	35.63	35.63
1820	NASDAQ	CSA	Mon, Jul 18, 2016	35.85	35.85	35.85	35.85
1819	NASDAQ	CSA	Fri, Jul 15, 2016	35.82	35.95	35.77	35.85
1818	NASDAQ	CSA	Thu, Jul 14, 2016	35.94	35.95	35.94	35.94
1817	NASDAQ	CSA	Wed, Jul 13, 2016	35.69	35.82	35.69	35.78
1816	NASDAQ	CSA	Tue, Jul 12, 2016	35.23	35.23	35.23	35.23
1815	NASDAQ	CSA	Mon, Jul 11, 2016	35.23	35.23	35.23	35.23
1814	NASDAQ	CSA	Fri, Jul 8, 2016	34.67	34.67	34.67	34.67
1813	NASDAQ	CSA	Thu, Jul 7, 2016	34.37	34.37	34.10	34.10
1812	NASDAQ	CSA	Wed, Jul 6, 2016	34.06	34.06	34.06	34.06
1811	NASDAQ	CSA	Tue, Jul 5, 2016	34.06	34.06	34.06	34.06
1810	NASDAQ	CSA	Fri, Jul 1, 2016	34.06	34.06	34.06	34.06
1809	NASDAQ	CSA	Thu, Jun 30, 2016	34.05	34.06	34.05	34.06
1808	NASDAQ	CSA	Wed, Jun 29, 2016	33.54	33.54	33.54	33.54
1807	NASDAQ	CSA	Tue, Jun 28, 2016	32.58	32.58	32.58	32.58
1806	NASDAQ	CSA	Mon, Jun 27, 2016	32.58	32.58	32.58	32.58
1805	NASDAQ	CSA	Fri, Jun 24, 2016	34.68	34.68	34.68	34.68
1804	NASDAQ	CSA	Thu, Jun 23, 2016	34.68	34.68	34.68	34.68
1803	NASDAQ	CSA	Wed, Jun 22, 2016	34.64	34.64	34.32	34.33
1802	NASDAQ	CSA	Tue, Jun 21, 2016	34.32	34.32	34.32	34.32
1801	NASDAQ	CSA	Mon, Jun 20, 2016	34.51	34.66	34.51	34.66
1800	NASDAQ	CSA	Fri, Jun 17, 2016	0.00	0.00	0.00	33.87
1799	NASDAQ	CSA	Thu, Jun 16, 2016	33.87	33.87	33.87	33.87
1798	NASDAQ	CSA	Wed, Jun 15, 2016	34.41	34.41	34.18	34.18
1797	NASDAQ	CSA	Tue, Jun 14, 2016	34.80	34.80	34.80	34.80
1796	NASDAQ	CSA	Mon, Jun 13, 2016	34.80	34.80	34.80	34.80
1795	NASDAQ	CSA	Fri, Jun 10, 2016	34.99	34.99	34.80	34.80
1794	NASDAQ	CSA	Thu, Jun 9, 2016	35.58	35.58	35.58	35.58
1793	NASDAQ	CSA	Wed, Jun 8, 2016	35.13	35.13	35.13	35.13
1792	NASDAQ	CSA	Tue, Jun 7, 2016	35.10	35.13	35.10	35.13
1791	NASDAQ	CSA	Fri, Jun 3, 2016	34.90	34.90	34.90	34.90
1790	NASDAQ	CSA	Thu, Jun 2, 2016	34.76	34.90	34.67	34.90
1789	NASDAQ	CSA	Wed, Jun 1, 2016	34.66	34.68	34.66	34.68
1788	NASDAQ	CSA	Tue, May 31, 2016	34.38	34.38	34.38	34.38
1787	NASDAQ	CSA	Fri, May 27, 2016	34.38	34.38	34.38	34.38
1786	NASDAQ	CSA	Thu, May 26, 2016	34.60	34.60	34.19	34.38
1785	NASDAQ	CSA	Wed, May 25, 2016	34.36	34.36	34.30	34.30
1784	NASDAQ	CSA	Tue, May 24, 2016	33.96	34.04	33.96	34.04
1783	NASDAQ	CSA	Mon, May 23, 2016	33.44	33.44	33.44	33.44
1782	NASDAQ	CSA	Fri, May 20, 2016	33.45	33.45	33.39	33.44
1781	NASDAQ	CSA	Thu, May 19, 2016	33.45	33.45	33.45	33.45
1780	NASDAQ	CSA	Wed, May 18, 2016	33.45	33.45	33.45	33.45
1779	NASDAQ	CSA	Tue, May 17, 2016	32.94	32.94	32.94	32.94
1778	NASDAQ	CSA	Mon, May 16, 2016	33.21	33.21	33.21	33.21
1777	NASDAQ	CSA	Fri, May 13, 2016	33.21	33.21	33.21	33.21
1776	NASDAQ	CSA	Thu, May 12, 2016	33.48	33.48	33.48	33.48
1775	NASDAQ	CSA	Wed, May 11, 2016	33.59	33.59	33.59	33.59
1774	NASDAQ	CSA	Tue, May 10, 2016	33.78	33.78	33.78	33.78
1773	NASDAQ	CSA	Mon, May 9, 2016	33.55	33.55	33.55	33.55
1772	NASDAQ	CSA	Fri, May 6, 2016	33.55	33.55	33.55	33.55
1771	NASDAQ	CSA	Thu, May 5, 2016	33.55	33.55	33.55	33.55
1770	NASDAQ	CSA	Wed, May 4, 2016	33.57	33.63	33.51	33.55
1769	NASDAQ	CSA	Tue, May 3, 2016	34.12	34.12	34.12	34.12
1768	NASDAQ	CSA	Mon, May 2, 2016	34.12	34.12	34.12	34.12
1767	NASDAQ	CSA	Fri, Apr 29, 2016	33.79	33.79	33.79	33.79
1766	NASDAQ	CSA	Thu, Apr 28, 2016	34.58	34.58	34.58	34.58
1765	NASDAQ	CSA	Wed, Apr 27, 2016	34.38	34.38	34.38	34.38
1764	NASDAQ	CSA	Tue, Apr 26, 2016	34.22	34.38	34.11	34.38
1763	NASDAQ	CSA	Mon, Apr 25, 2016	34.02	34.02	34.02	34.02
1762	NASDAQ	CSA	Fri, Apr 22, 2016	34.25	34.25	34.25	34.25
1761	NASDAQ	CSA	Thu, Apr 21, 2016	34.25	34.25	34.25	34.25
1760	NASDAQ	CSA	Wed, Apr 20, 2016	34.16	34.16	34.16	34.16
1759	NASDAQ	CSA	Tue, Apr 19, 2016	34.29	34.29	34.29	34.29
1758	NASDAQ	CSA	Mon, Apr 18, 2016	34.04	34.04	34.04	34.04
1757	NASDAQ	CSA	Fri, Apr 15, 2016	33.91	33.95	33.88	33.95
1756	NASDAQ	CSA	Thu, Apr 14, 2016	33.84	33.91	33.84	33.91
1755	NASDAQ	CSA	Wed, Apr 13, 2016	33.76	33.76	33.76	33.76
1754	NASDAQ	CSA	Tue, Apr 12, 2016	32.95	32.95	32.95	32.95
1753	NASDAQ	CSA	Mon, Apr 11, 2016	32.87	32.87	32.87	32.87
1752	NASDAQ	CSA	Fri, Apr 8, 2016	33.03	33.03	32.78	32.87
1751	NASDAQ	CSA	Thu, Apr 7, 2016	33.03	33.03	32.56	32.64
1750	NASDAQ	CSA	Wed, Apr 6, 2016	33.15	33.15	33.07	33.07
1749	NASDAQ	CSA	Tue, Apr 5, 2016	33.64	33.64	33.64	33.03
1748	NASDAQ	CSA	Mon, Apr 4, 2016	33.64	33.64	33.64	33.64
1747	NASDAQ	CSA	Fri, Apr 1, 2016	33.49	33.54	33.49	33.53
1746	NASDAQ	CSA	Thu, Mar 31, 2016	33.66	33.66	33.66	33.59
1745	NASDAQ	CSA	Wed, Mar 30, 2016	33.63	33.63	33.57	33.57
1744	NASDAQ	CSA	Tue, Mar 29, 2016	32.74	32.93	32.74	32.93
1743	NASDAQ	CSA	Thu, Mar 24, 2016	32.67	32.67	32.67	32.67
1742	NASDAQ	CSA	Wed, Mar 23, 2016	32.67	32.67	32.67	32.67
1741	NASDAQ	CSA	Tue, Mar 22, 2016	33.01	33.11	32.96	33.11
1740	NASDAQ	CSA	Mon, Mar 21, 2016	33.22	33.22	33.22	33.22
1739	NASDAQ	CSA	Fri, Mar 18, 2016	33.24	33.27	33.24	33.27
1738	NASDAQ	CSA	Thu, Mar 17, 2016	0.00	0.00	0.00	32.21
1737	NASDAQ	CSA	Wed, Mar 16, 2016	0.00	0.00	0.00	32.21
1736	NASDAQ	CSA	Tue, Mar 15, 2016	32.56	32.56	32.56	32.21
1735	NASDAQ	CSA	Mon, Mar 14, 2016	32.56	32.56	32.56	32.56
1734	NASDAQ	CSA	Fri, Mar 11, 2016	32.34	32.34	32.34	32.34
1733	NASDAQ	CSA	Thu, Mar 10, 2016	32.34	32.34	32.34	32.34
1732	NASDAQ	CSA	Wed, Mar 9, 2016	32.28	32.28	32.28	32.34
1731	NASDAQ	CSA	Tue, Mar 8, 2016	32.57	32.57	32.28	32.28
1730	NASDAQ	CSA	Mon, Mar 7, 2016	32.74	32.74	32.73	32.73
1729	NASDAQ	CSA	Fri, Mar 4, 2016	31.79	31.79	31.79	31.79
1728	NASDAQ	CSA	Thu, Mar 3, 2016	31.79	31.79	31.79	31.79
1727	NASDAQ	CSA	Wed, Mar 2, 2016	31.73	31.73	31.73	31.79
1726	NASDAQ	CSA	Tue, Mar 1, 2016	31.73	31.73	31.73	31.20
1725	NASDAQ	CSA	Mon, Feb 29, 2016	31.26	31.26	31.20	30.84
1724	NASDAQ	CSA	Fri, Feb 26, 2016	30.84	30.84	30.84	30.84
1723	NASDAQ	CSA	Thu, Feb 25, 2016	30.84	30.84	30.84	30.84
1722	NASDAQ	CSA	Wed, Feb 24, 2016	30.84	30.84	30.84	30.84
1721	NASDAQ	CSA	Tue, Feb 23, 2016	30.84	30.84	30.84	30.84
1720	NASDAQ	CSA	Mon, Feb 22, 2016	30.80	30.84	30.80	30.84
1719	NASDAQ	CSA	Fri, Feb 19, 2016	30.52	30.52	30.52	30.52
1718	NASDAQ	CSA	Thu, Feb 18, 2016	30.51	30.51	30.51	30.51
1717	NASDAQ	CSA	Wed, Feb 17, 2016	30.51	30.51	30.50	30.51
1716	NASDAQ	CSA	Tue, Feb 16, 2016	29.79	29.79	29.79	29.79
1715	NASDAQ	CSA	Fri, Feb 12, 2016	29.37	29.37	29.37	29.37
1714	NASDAQ	CSA	Thu, Feb 11, 2016	28.73	29.05	28.73	29.05
1713	NASDAQ	CSA	Wed, Feb 10, 2016	29.36	29.51	29.36	29.36
1712	NASDAQ	CSA	Tue, Feb 9, 2016	29.23	29.36	29.23	29.36
1711	NASDAQ	CSA	Mon, Feb 8, 2016	29.27	29.41	29.27	29.41
1710	NASDAQ	CSA	Fri, Feb 5, 2016	29.70	29.70	29.70	29.70
1709	NASDAQ	CSA	Thu, Feb 4, 2016	30.02	30.14	30.01	30.13
1708	NASDAQ	CSA	Wed, Feb 3, 2016	29.43	29.43	29.43	29.43
1707	NASDAQ	CSA	Tue, Feb 2, 2016	29.96	29.96	29.96	29.96
1706	NASDAQ	CSA	Mon, Feb 1, 2016	30.53	30.54	30.50	30.54
1705	NASDAQ	CSA	Fri, Jan 29, 2016	30.33	30.36	30.27	30.36
1704	NASDAQ	CSA	Thu, Jan 28, 2016	30.14	30.14	30.14	30.14
1703	NASDAQ	CSA	Wed, Jan 27, 2016	29.87	30.14	29.87	30.14
1702	NASDAQ	CSA	Tue, Jan 26, 2016	29.54	29.54	29.54	29.54
1701	NASDAQ	CSA	Mon, Jan 25, 2016	29.69	29.69	29.69	29.69
1700	NASDAQ	CSA	Fri, Jan 22, 2016	29.52	29.69	29.52	29.69
1699	NASDAQ	CSA	Thu, Jan 21, 2016	29.80	29.80	29.49	29.50
1698	NASDAQ	CSA	Wed, Jan 20, 2016	28.93	29.58	28.71	29.58
1697	NASDAQ	CSA	Tue, Jan 19, 2016	29.57	29.57	29.30	29.52
1696	NASDAQ	CSA	Fri, Jan 15, 2016	29.20	29.65	29.20	29.65
1695	NASDAQ	CSA	Thu, Jan 14, 2016	30.06	30.32	30.06	30.32
1694	NASDAQ	CSA	Wed, Jan 13, 2016	30.47	30.47	30.07	30.07
1693	NASDAQ	CSA	Tue, Jan 12, 2016	30.43	30.43	30.43	30.43
1692	NASDAQ	CSA	Mon, Jan 11, 2016	30.43	30.43	30.43	30.43
1691	NASDAQ	CSA	Fri, Jan 8, 2016	30.78	30.78	30.78	30.78
1690	NASDAQ	CSA	Thu, Jan 7, 2016	31.27	31.27	30.91	30.91
1689	NASDAQ	CSA	Wed, Jan 6, 2016	31.82	31.92	31.82	31.92
1688	NASDAQ	CSA	Tue, Jan 5, 2016	32.17	32.17	32.09	32.09
1687	NASDAQ	CSA	Mon, Jan 4, 2016	32.59	32.59	31.87	32.01
1686	NASDAQ	CSA	Thu, Dec 31, 2015	33.13	33.13	32.94	32.94
1685	NASDAQ	CSA	Wed, Dec 30, 2015	33.57	33.61	33.47	33.47
1684	NASDAQ	CSA	Tue, Dec 29, 2015	33.53	33.53	33.53	33.53
1683	NASDAQ	CSA	Mon, Dec 28, 2015	33.53	33.53	33.53	33.53
1682	NASDAQ	CSA	Thu, Dec 24, 2015	33.53	33.53	33.53	33.53
1681	NASDAQ	CSA	Wed, Dec 23, 2015	33.50	33.50	33.50	33.50
1680	NASDAQ	CSA	Tue, Dec 22, 2015	32.79	32.81	32.73	32.81
1679	NASDAQ	CSA	Mon, Dec 21, 2015	32.63	32.63	32.63	32.63
1678	NASDAQ	CSA	Fri, Dec 18, 2015	32.62	32.63	32.62	32.63
1677	NASDAQ	CSA	Thu, Dec 17, 2015	33.83	33.83	33.30	33.30
1676	NASDAQ	CSA	Wed, Dec 16, 2015	33.18	33.43	33.18	33.43
1675	NASDAQ	CSA	Tue, Dec 15, 2015	33.14	33.14	33.12	33.12
1674	NASDAQ	CSA	Mon, Dec 14, 2015	32.59	32.77	32.59	32.69
1673	NASDAQ	CSA	Thu, Dec 10, 2015	33.59	33.63	33.47	33.47
1672	NASDAQ	CSA	Wed, Dec 9, 2015	33.58	33.58	33.58	33.58
1671	NASDAQ	CSA	Tue, Dec 8, 2015	34.06	34.06	34.06	34.06
1670	NASDAQ	CSA	Mon, Dec 7, 2015	34.04	34.07	34.04	34.07
1669	NASDAQ	CSA	Fri, Dec 4, 2015	34.66	34.66	34.63	34.63
1668	NASDAQ	CSA	Thu, Dec 3, 2015	34.81	34.81	34.19	34.20
1667	NASDAQ	CSA	Wed, Dec 2, 2015	35.20	35.20	34.84	34.84
1666	NASDAQ	CSA	Mon, Nov 30, 2015	34.93	34.93	34.93	34.93
1665	NASDAQ	CSA	Fri, Nov 27, 2015	34.86	35.07	34.86	35.07
1664	NASDAQ	CSA	Wed, Nov 25, 2015	34.83	34.90	34.83	34.84
1663	NASDAQ	CSA	Tue, Nov 24, 2015	34.42	34.74	34.21	34.74
1662	NASDAQ	CSA	Mon, Nov 23, 2015	34.35	34.55	34.30	34.47
1661	NASDAQ	CSA	Fri, Nov 20, 2015	34.32	34.32	34.31	34.31
1660	NASDAQ	CSA	Wed, Nov 18, 2015	33.64	34.12	33.64	34.12
1659	NASDAQ	CSA	Tue, Nov 17, 2015	33.63	33.85	33.63	33.63
1658	NASDAQ	CSA	Mon, Nov 16, 2015	33.32	33.66	33.24	33.66
1657	NASDAQ	CSA	Fri, Nov 13, 2015	33.64	33.64	33.40	33.40
1656	NASDAQ	CSA	Thu, Nov 12, 2015	34.12	34.12	33.75	33.75
1655	NASDAQ	CSA	Mon, Nov 9, 2015	34.33	34.46	34.33	34.43
1654	NASDAQ	CSA	Fri, Nov 6, 2015	34.75	34.84	34.74	34.84
1653	NASDAQ	CSA	Thu, Nov 5, 2015	34.38	34.38	34.38	34.38
1652	NASDAQ	CSA	Tue, Nov 3, 2015	34.86	34.86	34.40	34.40
1651	NASDAQ	CSA	Wed, Oct 28, 2015	33.57	33.57	33.57	33.57
1650	NASDAQ	CSA	Tue, Oct 27, 2015	33.65	33.65	33.65	33.65
1649	NASDAQ	CSA	Mon, Oct 26, 2015	33.83	33.83	33.83	33.83
1648	NASDAQ	CSA	Mon, Oct 19, 2015	33.59	33.59	33.57	33.59
1647	NASDAQ	CSA	Fri, Oct 16, 2015	33.59	33.59	33.59	33.59
1646	NASDAQ	CSA	Wed, Oct 14, 2015	33.10	33.10	33.10	33.10
1645	NASDAQ	CSA	Thu, Oct 1, 2015	31.73	31.85	31.65	31.85
1644	NASDAQ	CSA	Wed, Sep 30, 2015	32.05	32.05	32.05	32.05
1643	NASDAQ	CSA	Tue, Sep 29, 2015	31.71	31.71	31.71	31.71
1642	NASDAQ	CSA	Fri, Sep 25, 2015	32.39	32.43	32.39	32.43
1641	NASDAQ	CSA	Wed, Sep 23, 2015	32.45	32.45	32.45	32.45
1640	NASDAQ	CSA	Thu, Sep 10, 2015	32.87	32.87	32.85	32.85
1639	NASDAQ	CSA	Wed, Sep 2, 2015	32.46	32.47	32.46	32.47
1638	NASDAQ	CSA	Mon, Aug 31, 2015	33.04	33.04	33.03	33.03
1637	NASDAQ	CSA	Fri, Aug 28, 2015	32.92	32.92	32.92	32.92
1636	NASDAQ	CSA	Thu, Aug 27, 2015	32.63	32.63	32.63	32.63
1635	NASDAQ	CSA	Wed, Aug 26, 2015	31.98	31.98	31.90	31.90
1634	NASDAQ	CSA	Tue, Aug 25, 2015	32.64	32.64	31.66	31.66
1633	NASDAQ	CSA	Mon, Aug 24, 2015	32.53	32.88	31.94	31.95
1632	NASDAQ	CSA	Fri, Aug 21, 2015	33.32	33.32	33.32	33.32
1631	NASDAQ	CSA	Thu, Aug 20, 2015	33.90	33.93	33.90	33.93
1630	NASDAQ	CSA	Tue, Aug 18, 2015	34.56	34.56	34.56	34.56
1629	NASDAQ	CSA	Mon, Aug 17, 2015	34.66	34.66	34.66	34.66
1628	NASDAQ	CSA	Wed, Aug 12, 2015	34.25	34.25	34.25	34.25
1627	NASDAQ	CSA	Tue, Aug 11, 2015	34.37	34.37	34.37	34.37
1626	NASDAQ	CSA	Fri, Aug 7, 2015	34.21	34.21	34.21	34.21
1625	NASDAQ	CSA	Tue, Aug 4, 2015	34.57	34.57	34.49	34.52
1624	NASDAQ	CSA	Fri, Jul 31, 2015	34.69	34.69	34.69	34.69
1623	NASDAQ	CSA	Wed, Jul 29, 2015	34.50	34.50	34.50	34.50
1622	NASDAQ	CSA	Mon, Jul 27, 2015	34.37	34.37	34.01	34.01
1621	NASDAQ	CSA	Fri, Jul 24, 2015	34.54	34.54	34.54	34.54
1620	NASDAQ	CSA	Thu, Jul 16, 2015	35.60	35.60	35.53	35.53
1619	NASDAQ	CSA	Tue, Jul 14, 2015	35.64	35.64	35.64	35.64
1618	NASDAQ	CSA	Fri, Jul 10, 2015	35.05	35.15	35.09	35.15
1617	NASDAQ	CSA	Thu, Jul 9, 2015	34.79	35.53	35.53	35.53
1616	NASDAQ	CSA	Wed, Jul 8, 2015	35.00	35.00	34.47	34.78
1615	NASDAQ	CSA	Fri, Mar 30, 2012	4.24	4.25	4.24	4.24
1614	NASDAQ	CSA	Thu, Mar 29, 2012	4.24	4.25	4.24	4.25
1613	NASDAQ	CSA	Wed, Mar 28, 2012	4.25	4.25	4.24	4.25
1612	NASDAQ	CSA	Tue, Mar 27, 2012	4.23	4.25	4.23	4.25
1611	NASDAQ	CSA	Mon, Mar 26, 2012	4.23	4.24	4.23	4.24
1610	NASDAQ	CSA	Fri, Mar 23, 2012	4.23	4.24	4.23	4.24
1609	NASDAQ	CSA	Thu, Mar 22, 2012	4.22	4.24	4.22	4.23
1608	NASDAQ	CSA	Wed, Mar 21, 2012	4.22	4.23	4.22	4.23
1607	NASDAQ	CSA	Tue, Mar 20, 2012	4.22	4.23	4.21	4.22
1606	NASDAQ	CSA	Mon, Mar 19, 2012	4.25	4.25	4.22	4.24
1605	NASDAQ	CSA	Fri, Mar 16, 2012	4.25	4.25	4.24	4.24
1604	NASDAQ	CSA	Thu, Mar 15, 2012	4.25	4.25	4.24	4.25
1603	NASDAQ	CSA	Wed, Mar 14, 2012	4.25	4.25	4.24	4.24
1602	NASDAQ	CSA	Tue, Mar 13, 2012	4.25	4.25	4.24	4.24
1601	NASDAQ	CSA	Mon, Mar 12, 2012	4.25	4.26	4.24	4.24
1600	NASDAQ	CSA	Fri, Mar 9, 2012	4.25	4.25	4.24	4.25
1599	NASDAQ	CSA	Thu, Mar 8, 2012	4.25	4.26	4.24	4.25
1598	NASDAQ	CSA	Wed, Mar 7, 2012	4.25	4.26	4.24	4.25
1597	NASDAQ	CSA	Tue, Mar 6, 2012	4.24	4.26	4.24	4.24
1596	NASDAQ	CSA	Mon, Mar 5, 2012	4.23	4.26	4.23	4.25
1595	NASDAQ	CSA	Fri, Mar 2, 2012	4.23	4.24	4.23	4.23
1594	NASDAQ	CSA	Thu, Mar 1, 2012	4.24	4.24	4.23	4.24
1593	NASDAQ	CSA	Wed, Feb 29, 2012	4.24	4.24	4.23	4.23
1592	NASDAQ	CSA	Tue, Feb 28, 2012	4.24	4.24	4.23	4.24
1591	NASDAQ	CSA	Mon, Feb 27, 2012	4.23	4.24	4.23	4.23
1590	NASDAQ	CSA	Fri, Feb 24, 2012	4.23	4.24	4.23	4.24
1589	NASDAQ	CSA	Thu, Feb 23, 2012	4.23	4.25	4.23	4.24
1588	NASDAQ	CSA	Wed, Feb 22, 2012	4.24	4.25	4.23	4.23
1587	NASDAQ	CSA	Tue, Feb 21, 2012	4.23	4.24	4.23	4.23
1586	NASDAQ	CSA	Fri, Feb 17, 2012	4.24	4.24	4.22	4.24
1585	NASDAQ	CSA	Thu, Feb 16, 2012	4.23	4.24	4.22	4.23
1584	NASDAQ	CSA	Wed, Feb 15, 2012	4.24	4.24	4.22	4.23
1583	NASDAQ	CSA	Tue, Feb 14, 2012	4.24	4.24	4.23	4.23
1582	NASDAQ	CSA	Mon, Feb 13, 2012	4.25	4.25	4.22	4.23
1581	NASDAQ	CSA	Fri, Feb 10, 2012	4.25	4.25	4.23	4.23
1580	NASDAQ	CSA	Thu, Feb 9, 2012	4.25	4.27	4.24	4.25
1579	NASDAQ	CSA	Wed, Feb 8, 2012	4.27	4.28	4.25	4.25
1578	NASDAQ	CSA	Tue, Feb 7, 2012	4.26	4.26	4.25	4.26
1577	NASDAQ	CSA	Mon, Feb 6, 2012	4.25	4.26	4.23	4.25
1576	NASDAQ	CSA	Fri, Feb 3, 2012	4.25	4.27	4.24	4.25
1575	NASDAQ	CSA	Thu, Feb 2, 2012	4.24	4.26	4.24	4.24
1574	NASDAQ	CSA	Wed, Feb 1, 2012	4.26	4.26	4.24	4.25
1573	NASDAQ	CSA	Tue, Jan 31, 2012	4.23	4.25	4.22	4.25
1572	NASDAQ	CSA	Mon, Jan 30, 2012	4.22	4.24	4.22	4.23
1571	NASDAQ	CSA	Fri, Jan 27, 2012	4.23	4.24	4.22	4.23
1570	NASDAQ	CSA	Thu, Jan 26, 2012	4.24	4.25	4.23	4.23
1569	NASDAQ	CSA	Wed, Jan 25, 2012	4.23	4.24	4.22	4.24
1568	NASDAQ	CSA	Tue, Jan 24, 2012	4.22	4.24	4.21	4.23
1567	NASDAQ	CSA	Mon, Jan 23, 2012	4.24	4.24	4.19	4.21
1566	NASDAQ	CSA	Fri, Jan 20, 2012	4.23	4.25	4.23	4.25
1565	NASDAQ	CSA	Thu, Jan 19, 2012	4.25	4.25	4.23	4.23
1564	NASDAQ	CSA	Wed, Jan 18, 2012	4.25	4.26	4.23	4.24
1563	NASDAQ	CSA	Tue, Jan 17, 2012	4.26	4.27	4.24	4.24
1562	NASDAQ	CSA	Fri, Jan 13, 2012	4.25	4.27	4.25	4.26
1561	NASDAQ	CSA	Thu, Jan 12, 2012	4.27	4.29	4.25	4.26
1560	NASDAQ	CSA	Wed, Jan 11, 2012	4.26	4.29	4.26	4.27
1559	NASDAQ	CSA	Tue, Jan 10, 2012	4.31	4.33	4.26	4.27
1558	NASDAQ	CSA	Mon, Jan 9, 2012	4.31	4.31	4.26	4.31
1557	NASDAQ	CSA	Fri, Jan 6, 2012	4.28	4.33	4.26	4.31
1556	NASDAQ	CSA	Thu, Jan 5, 2012	4.25	4.31	4.24	4.27
1555	NASDAQ	CSA	Wed, Jan 4, 2012	4.27	4.28	4.24	4.25
1554	NASDAQ	CSA	Tue, Jan 3, 2012	4.25	4.29	4.25	4.28
1553	NASDAQ	CSA	Fri, Dec 30, 2011	4.24	4.26	4.24	4.25
1552	NASDAQ	CSA	Thu, Dec 29, 2011	4.23	4.25	4.23	4.25
1551	NASDAQ	CSA	Wed, Dec 28, 2011	4.25	4.26	4.22	4.22
1550	NASDAQ	CSA	Tue, Dec 27, 2011	4.22	4.31	4.20	4.26
1549	NASDAQ	CSA	Fri, Dec 23, 2011	3.98	4.00	3.90	3.92
1548	NASDAQ	CSA	Thu, Dec 22, 2011	3.87	4.03	3.85	3.94
1547	NASDAQ	CSA	Wed, Dec 21, 2011	3.84	4.00	3.78	3.98
1546	NASDAQ	CSA	Tue, Dec 20, 2011	3.74	3.89	3.67	3.86
1545	NASDAQ	CSA	Mon, Dec 19, 2011	3.68	3.75	3.65	3.66
1544	NASDAQ	CSA	Fri, Dec 16, 2011	3.77	3.82	3.59	3.62
1543	NASDAQ	CSA	Thu, Dec 15, 2011	3.77	3.82	3.74	3.76
1542	NASDAQ	CSA	Wed, Dec 14, 2011	3.72	3.75	3.65	3.73
1541	NASDAQ	CSA	Tue, Dec 13, 2011	3.78	3.78	3.64	3.69
1540	NASDAQ	CSA	Mon, Dec 12, 2011	3.74	3.76	3.66	3.72
1539	NASDAQ	CSA	Fri, Dec 9, 2011	3.78	3.84	3.74	3.80
1538	NASDAQ	CSA	Thu, Dec 8, 2011	3.81	3.81	3.66	3.75
1537	NASDAQ	CSA	Wed, Dec 7, 2011	3.79	3.86	3.74	3.83
1536	NASDAQ	CSA	Tue, Dec 6, 2011	3.81	3.86	3.75	3.83
1535	NASDAQ	CSA	Mon, Dec 5, 2011	3.85	3.86	3.78	3.82
1534	NASDAQ	CSA	Fri, Dec 2, 2011	3.74	3.80	3.69	3.80
1533	NASDAQ	CSA	Thu, Dec 1, 2011	3.73	3.75	3.65	3.71
1532	NASDAQ	CSA	Wed, Nov 30, 2011	3.66	3.82	3.49	3.75
1531	NASDAQ	CSA	Tue, Nov 29, 2011	3.59	3.64	3.45	3.60
1530	NASDAQ	CSA	Mon, Nov 28, 2011	3.71	3.71	3.50	3.60
1529	NASDAQ	CSA	Fri, Nov 25, 2011	3.60	3.75	3.58	3.61
1528	NASDAQ	CSA	Wed, Nov 23, 2011	3.65	3.69	3.55	3.61
1527	NASDAQ	CSA	Tue, Nov 22, 2011	3.85	3.97	3.70	3.71
1526	NASDAQ	CSA	Mon, Nov 21, 2011	3.90	3.96	3.83	3.85
1525	NASDAQ	CSA	Fri, Nov 18, 2011	3.97	4.02	3.95	3.97
1524	NASDAQ	CSA	Thu, Nov 17, 2011	4.07	4.11	3.95	3.96
1523	NASDAQ	CSA	Wed, Nov 16, 2011	4.08	4.16	4.06	4.07
1522	NASDAQ	CSA	Tue, Nov 15, 2011	4.03	4.20	4.03	4.14
1521	NASDAQ	CSA	Mon, Nov 14, 2011	4.16	4.16	4.02	4.07
1520	NASDAQ	CSA	Fri, Nov 11, 2011	4.14	4.25	4.10	4.19
1519	NASDAQ	CSA	Thu, Nov 10, 2011	4.07	4.11	3.97	4.09
1518	NASDAQ	CSA	Wed, Nov 9, 2011	3.96	4.03	3.95	4.00
1517	NASDAQ	CSA	Tue, Nov 8, 2011	3.88	4.08	3.87	4.05
1516	NASDAQ	CSA	Mon, Nov 7, 2011	3.84	3.89	3.77	3.84
1515	NASDAQ	CSA	Fri, Nov 4, 2011	3.95	3.97	3.79	3.84
1514	NASDAQ	CSA	Thu, Nov 3, 2011	3.98	4.03	3.82	4.01
1513	NASDAQ	CSA	Wed, Nov 2, 2011	3.85	3.94	3.71	3.94
1512	NASDAQ	CSA	Tue, Nov 1, 2011	3.89	4.03	3.77	3.77
1511	NASDAQ	CSA	Mon, Oct 31, 2011	3.98	4.11	3.95	4.04
1510	NASDAQ	CSA	Fri, Oct 28, 2011	3.98	4.07	3.98	4.04
1509	NASDAQ	CSA	Thu, Oct 27, 2011	3.78	4.07	3.68	3.95
1508	NASDAQ	CSA	Wed, Oct 26, 2011	3.62	3.74	3.55	3.68
1507	NASDAQ	CSA	Tue, Oct 25, 2011	3.62	3.68	3.56	3.56
1506	NASDAQ	CSA	Mon, Oct 24, 2011	3.62	3.74	3.62	3.66
1505	NASDAQ	CSA	Fri, Oct 21, 2011	3.67	3.78	3.55	3.61
1504	NASDAQ	CSA	Thu, Oct 20, 2011	3.67	3.72	3.56	3.60
1503	NASDAQ	CSA	Wed, Oct 19, 2011	3.76	3.77	3.57	3.65
1502	NASDAQ	CSA	Tue, Oct 18, 2011	3.70	3.79	3.62	3.76
1501	NASDAQ	CSA	Mon, Oct 17, 2011	3.78	3.82	3.63	3.69
1500	NASDAQ	CSA	Fri, Oct 14, 2011	3.73	3.83	3.70	3.81
1499	NASDAQ	CSA	Thu, Oct 13, 2011	3.69	3.79	3.67	3.67
1498	NASDAQ	CSA	Wed, Oct 12, 2011	3.74	3.80	3.68	3.73
1497	NASDAQ	CSA	Tue, Oct 11, 2011	3.66	3.77	3.63	3.70
1496	NASDAQ	CSA	Mon, Oct 10, 2011	3.76	3.81	3.63	3.70
1495	NASDAQ	CSA	Fri, Oct 7, 2011	3.85	3.85	3.66	3.68
1494	NASDAQ	CSA	Thu, Oct 6, 2011	3.72	3.84	3.66	3.84
1493	NASDAQ	CSA	Wed, Oct 5, 2011	3.66	3.73	3.47	3.73
1492	NASDAQ	CSA	Tue, Oct 4, 2011	3.41	3.75	3.18	3.66
1491	NASDAQ	CSA	Mon, Oct 3, 2011	3.74	3.82	3.42	3.44
1490	NASDAQ	CSA	Fri, Sep 30, 2011	3.76	3.84	3.62	3.77
1489	NASDAQ	CSA	Thu, Sep 29, 2011	3.67	3.82	3.61	3.82
1488	NASDAQ	CSA	Wed, Sep 28, 2011	3.72	3.77	3.58	3.58
1487	NASDAQ	CSA	Tue, Sep 27, 2011	3.79	3.79	3.68	3.73
1486	NASDAQ	CSA	Mon, Sep 26, 2011	3.84	3.87	3.60	3.71
1485	NASDAQ	CSA	Fri, Sep 23, 2011	3.80	3.89	3.65	3.81
1484	NASDAQ	CSA	Thu, Sep 22, 2011	3.79	3.87	3.71	3.80
1483	NASDAQ	CSA	Wed, Sep 21, 2011	4.01	4.04	3.87	3.88
1482	NASDAQ	CSA	Tue, Sep 20, 2011	4.10	4.22	4.07	4.11
1481	NASDAQ	CSA	Mon, Sep 19, 2011	4.18	4.19	4.03	4.07
1480	NASDAQ	CSA	Fri, Sep 16, 2011	4.08	4.19	4.07	4.19
1479	NASDAQ	CSA	Thu, Sep 15, 2011	4.04	4.09	3.97	4.06
1478	NASDAQ	CSA	Wed, Sep 14, 2011	4.08	4.10	3.98	4.01
1477	NASDAQ	CSA	Tue, Sep 13, 2011	4.10	4.12	4.01	4.06
1476	NASDAQ	CSA	Mon, Sep 12, 2011	4.11	4.15	3.99	4.09
1475	NASDAQ	CSA	Fri, Sep 9, 2011	4.11	4.16	3.99	4.11
1474	NASDAQ	CSA	Thu, Sep 8, 2011	4.26	4.28	4.10	4.14
1473	NASDAQ	CSA	Wed, Sep 7, 2011	4.11	4.27	4.03	4.27
1472	NASDAQ	CSA	Tue, Sep 6, 2011	3.97	4.08	3.93	4.03
1471	NASDAQ	CSA	Fri, Sep 2, 2011	4.17	4.21	4.08	4.08
1470	NASDAQ	CSA	Thu, Sep 1, 2011	4.29	4.34	4.17	4.22
1469	NASDAQ	CSA	Wed, Aug 31, 2011	4.17	4.31	4.10	4.27
1468	NASDAQ	CSA	Tue, Aug 30, 2011	4.07	4.21	4.04	4.16
1467	NASDAQ	CSA	Mon, Aug 29, 2011	4.01	4.08	3.96	4.07
1466	NASDAQ	CSA	Fri, Aug 26, 2011	3.94	3.96	3.84	3.95
1465	NASDAQ	CSA	Thu, Aug 25, 2011	4.00	4.13	3.94	3.96
1464	NASDAQ	CSA	Wed, Aug 24, 2011	4.05	4.09	3.98	4.01
1463	NASDAQ	CSA	Tue, Aug 23, 2011	4.02	4.09	3.96	4.05
1462	NASDAQ	CSA	Mon, Aug 22, 2011	4.16	4.16	3.96	4.00
1461	NASDAQ	CSA	Fri, Aug 19, 2011	4.13	4.27	4.05	4.05
1460	NASDAQ	CSA	Thu, Aug 18, 2011	4.29	4.39	4.14	4.18
1459	NASDAQ	CSA	Wed, Aug 17, 2011	4.56	4.57	4.39	4.43
1458	NASDAQ	CSA	Tue, Aug 16, 2011	4.50	4.60	4.43	4.52
1457	NASDAQ	CSA	Mon, Aug 15, 2011	4.45	4.57	4.36	4.56
1456	NASDAQ	CSA	Fri, Aug 12, 2011	4.36	4.42	4.24	4.40
1455	NASDAQ	CSA	Thu, Aug 11, 2011	4.25	4.41	4.20	4.32
1454	NASDAQ	CSA	Wed, Aug 10, 2011	4.28	4.37	4.14	4.22
1453	NASDAQ	CSA	Tue, Aug 9, 2011	4.23	4.45	4.00	4.40
1452	NASDAQ	CSA	Mon, Aug 8, 2011	4.75	4.85	4.20	4.20
1451	NASDAQ	CSA	Fri, Aug 5, 2011	5.40	5.54	4.75	4.95
1450	NASDAQ	CSA	Thu, Aug 4, 2011	5.67	5.73	5.51	5.51
1449	NASDAQ	CSA	Wed, Aug 3, 2011	5.71	5.74	5.46	5.72
1448	NASDAQ	CSA	Tue, Aug 2, 2011	5.83	5.84	5.70	5.72
1447	NASDAQ	CSA	Mon, Aug 1, 2011	5.98	6.03	5.81	5.87
1446	NASDAQ	CSA	Fri, Jul 29, 2011	5.93	5.97	5.81	5.96
1445	NASDAQ	CSA	Thu, Jul 28, 2011	5.95	6.00	5.87	5.98
1444	NASDAQ	CSA	Wed, Jul 27, 2011	6.07	6.17	5.94	5.96
1443	NASDAQ	CSA	Tue, Jul 26, 2011	6.05	6.17	6.04	6.13
1442	NASDAQ	CSA	Mon, Jul 25, 2011	6.03	6.13	6.02	6.07
1441	NASDAQ	CSA	Fri, Jul 22, 2011	6.04	6.13	6.02	6.11
1440	NASDAQ	CSA	Thu, Jul 21, 2011	6.05	6.13	5.99	6.03
1439	NASDAQ	CSA	Wed, Jul 20, 2011	6.11	6.13	6.04	6.04
1438	NASDAQ	CSA	Tue, Jul 19, 2011	6.11	6.15	6.05	6.09
1437	NASDAQ	CSA	Mon, Jul 18, 2011	6.16	6.18	6.01	6.05
1436	NASDAQ	CSA	Fri, Jul 15, 2011	6.03	6.20	5.99	6.19
1435	NASDAQ	CSA	Thu, Jul 14, 2011	6.03	6.05	5.92	5.98
1434	NASDAQ	CSA	Wed, Jul 13, 2011	6.16	6.16	5.99	5.99
1433	NASDAQ	CSA	Tue, Jul 12, 2011	6.09	6.23	6.01	6.12
1432	NASDAQ	CSA	Mon, Jul 11, 2011	6.19	6.22	6.08	6.09
1431	NASDAQ	CSA	Fri, Jul 8, 2011	6.09	6.28	6.09	6.26
1430	NASDAQ	CSA	Thu, Jul 7, 2011	6.25	6.31	6.16	6.18
1429	NASDAQ	CSA	Wed, Jul 6, 2011	6.10	6.23	6.09	6.23
1428	NASDAQ	CSA	Tue, Jul 5, 2011	6.08	6.15	6.05	6.11
1427	NASDAQ	CSA	Fri, Jul 1, 2011	6.01	6.10	5.97	6.08
1426	NASDAQ	CSA	Thu, Jun 30, 2011	6.04	6.04	5.96	5.99
1425	NASDAQ	CSA	Wed, Jun 29, 2011	5.87	6.01	5.87	6.01
1424	NASDAQ	CSA	Tue, Jun 28, 2011	5.89	5.89	5.81	5.87
1423	NASDAQ	CSA	Mon, Jun 27, 2011	5.87	5.97	5.83	5.89
1422	NASDAQ	CSA	Fri, Jun 24, 2011	5.94	5.94	5.85	5.88
1421	NASDAQ	CSA	Thu, Jun 23, 2011	6.10	6.10	5.94	5.94
1420	NASDAQ	CSA	Wed, Jun 22, 2011	6.02	6.19	5.99	6.14
1419	NASDAQ	CSA	Tue, Jun 21, 2011	5.99	6.10	5.93	6.09
1418	NASDAQ	CSA	Mon, Jun 20, 2011	5.87	5.98	5.82	5.93
1417	NASDAQ	CSA	Fri, Jun 17, 2011	5.87	5.98	5.79	5.91
1416	NASDAQ	CSA	Thu, Jun 16, 2011	5.80	5.94	5.80	5.84
1415	NASDAQ	CSA	Wed, Jun 15, 2011	5.89	5.89	5.75	5.80
1414	NASDAQ	CSA	Tue, Jun 14, 2011	5.88	5.96	5.85	5.93
1413	NASDAQ	CSA	Mon, Jun 13, 2011	5.94	6.00	5.79	5.82
1412	NASDAQ	CSA	Fri, Jun 10, 2011	5.96	6.02	5.86	5.90
1411	NASDAQ	CSA	Thu, Jun 9, 2011	6.06	6.10	5.98	6.01
1410	NASDAQ	CSA	Wed, Jun 8, 2011	6.11	6.11	6.03	6.05
1409	NASDAQ	CSA	Tue, Jun 7, 2011	6.14	6.27	6.09	6.12
1408	NASDAQ	CSA	Mon, Jun 6, 2011	6.14	6.14	6.05	6.10
1407	NASDAQ	CSA	Fri, Jun 3, 2011	6.03	6.16	6.01	6.13
1406	NASDAQ	CSA	Thu, Jun 2, 2011	6.01	6.13	5.99	6.10
1405	NASDAQ	CSA	Wed, Jun 1, 2011	6.00	6.08	5.96	6.03
1404	NASDAQ	CSA	Tue, May 31, 2011	6.07	6.17	5.88	6.00
1403	NASDAQ	CSA	Fri, May 27, 2011	6.01	6.02	5.97	6.01
1402	NASDAQ	CSA	Thu, May 26, 2011	5.92	6.06	5.92	5.99
1401	NASDAQ	CSA	Wed, May 25, 2011	6.00	6.13	5.97	5.97
1400	NASDAQ	CSA	Tue, May 24, 2011	5.94	6.06	5.92	6.00
1399	NASDAQ	CSA	Mon, May 23, 2011	5.87	5.96	5.85	5.95
1398	NASDAQ	CSA	Fri, May 20, 2011	5.91	6.00	5.88	5.96
1397	NASDAQ	CSA	Thu, May 19, 2011	5.91	5.98	5.86	5.95
1396	NASDAQ	CSA	Wed, May 18, 2011	5.90	5.95	5.86	5.88
1395	NASDAQ	CSA	Tue, May 17, 2011	5.82	5.95	5.82	5.90
1394	NASDAQ	CSA	Mon, May 16, 2011	5.71	5.77	5.71	5.72
1393	NASDAQ	CSA	Fri, May 13, 2011	5.84	5.86	5.74	5.74
1392	NASDAQ	CSA	Thu, May 12, 2011	5.78	5.84	5.78	5.83
1391	NASDAQ	CSA	Wed, May 11, 2011	5.80	5.87	5.80	5.81
1390	NASDAQ	CSA	Tue, May 10, 2011	5.85	5.88	5.82	5.84
1389	NASDAQ	CSA	Mon, May 9, 2011	5.80	5.88	5.78	5.83
1388	NASDAQ	CSA	Fri, May 6, 2011	5.95	5.95	5.79	5.81
1387	NASDAQ	CSA	Thu, May 5, 2011	5.87	5.91	5.73	5.86
1386	NASDAQ	CSA	Wed, May 4, 2011	5.96	6.03	5.88	5.90
1385	NASDAQ	CSA	Tue, May 3, 2011	6.04	6.06	5.92	5.95
1384	NASDAQ	CSA	Mon, May 2, 2011	6.10	6.12	5.99	6.04
1383	NASDAQ	CSA	Fri, Apr 29, 2011	6.20	6.23	6.04	6.05
1382	NASDAQ	CSA	Thu, Apr 28, 2011	6.16	6.22	6.12	6.18
1381	NASDAQ	CSA	Wed, Apr 27, 2011	6.08	6.18	6.07	6.15
1380	NASDAQ	CSA	Tue, Apr 26, 2011	6.07	6.11	6.03	6.09
1379	NASDAQ	CSA	Mon, Apr 25, 2011	6.00	6.07	5.92	6.05
1378	NASDAQ	CSA	Thu, Apr 21, 2011	6.07	6.09	5.97	6.01
1377	NASDAQ	CSA	Wed, Apr 20, 2011	6.00	6.03	5.93	6.02
1376	NASDAQ	CSA	Tue, Apr 19, 2011	5.88	5.97	5.88	5.93
1375	NASDAQ	CSA	Mon, Apr 18, 2011	5.85	5.93	5.83	5.88
1374	NASDAQ	CSA	Fri, Apr 15, 2011	5.86	5.97	5.85	5.93
1373	NASDAQ	CSA	Thu, Apr 14, 2011	5.82	6.01	5.79	5.88
1372	NASDAQ	CSA	Wed, Apr 13, 2011	5.77	5.92	5.76	5.88
1371	NASDAQ	CSA	Tue, Apr 12, 2011	5.71	5.81	5.71	5.75
1370	NASDAQ	CSA	Mon, Apr 11, 2011	5.90	5.97	5.74	5.76
1369	NASDAQ	CSA	Fri, Apr 8, 2011	6.01	6.08	5.88	5.92
1368	NASDAQ	CSA	Thu, Apr 7, 2011	6.15	6.15	5.94	5.97
1367	NASDAQ	CSA	Wed, Apr 6, 2011	6.12	6.18	6.07	6.15
1366	NASDAQ	CSA	Tue, Apr 5, 2011	5.94	6.16	5.91	6.11
1365	NASDAQ	CSA	Mon, Apr 4, 2011	5.97	6.02	5.83	5.98
1364	NASDAQ	CSA	Fri, Apr 1, 2011	5.98	6.00	5.83	5.94
1363	NASDAQ	CSA	Thu, Mar 31, 2011	5.92	5.99	5.87	5.94
1362	NASDAQ	CSA	Wed, Mar 30, 2011	5.86	6.01	5.84	5.92
1361	NASDAQ	CSA	Tue, Mar 29, 2011	5.79	5.86	5.75	5.85
1360	NASDAQ	CSA	Mon, Mar 28, 2011	5.86	5.94	5.78	5.80
1359	NASDAQ	CSA	Fri, Mar 25, 2011	5.86	5.95	5.81	5.83
1358	NASDAQ	CSA	Thu, Mar 24, 2011	5.84	5.99	5.72	5.82
1357	NASDAQ	CSA	Wed, Mar 23, 2011	5.70	5.77	5.65	5.67
1356	NASDAQ	CSA	Tue, Mar 22, 2011	5.84	5.93	5.74	5.79
1355	NASDAQ	CSA	Mon, Mar 21, 2011	5.80	5.99	5.71	5.85
1354	NASDAQ	CSA	Fri, Mar 18, 2011	5.66	5.85	5.57	5.75
1353	NASDAQ	CSA	Thu, Mar 17, 2011	5.71	5.74	5.57	5.60
1352	NASDAQ	CSA	Wed, Mar 16, 2011	5.74	5.75	5.58	5.61
1351	NASDAQ	CSA	Tue, Mar 15, 2011	5.79	5.86	5.72	5.73
1350	NASDAQ	CSA	Mon, Mar 14, 2011	5.94	6.07	5.87	5.91
1349	NASDAQ	CSA	Fri, Mar 11, 2011	5.99	6.12	5.93	6.01
1348	NASDAQ	CSA	Thu, Mar 10, 2011	5.94	6.02	5.90	6.00
1347	NASDAQ	CSA	Wed, Mar 9, 2011	5.90	6.07	5.90	6.01
1346	NASDAQ	CSA	Tue, Mar 8, 2011	6.07	6.16	6.01	6.09
1345	NASDAQ	CSA	Mon, Mar 7, 2011	6.21	6.21	6.06	6.09
1344	NASDAQ	CSA	Fri, Mar 4, 2011	6.20	6.50	5.81	6.33
1343	NASDAQ	CSA	Thu, Mar 3, 2011	6.55	6.71	6.42	6.71
1342	NASDAQ	CSA	Wed, Mar 2, 2011	6.41	6.50	6.35	6.50
1341	NASDAQ	CSA	Tue, Mar 1, 2011	6.45	6.48	6.36	6.40
1340	NASDAQ	CSA	Mon, Feb 28, 2011	6.24	6.47	6.24	6.41
1339	NASDAQ	CSA	Fri, Feb 25, 2011	6.12	6.20	6.10	6.18
1338	NASDAQ	CSA	Thu, Feb 24, 2011	6.04	6.18	6.04	6.07
1337	NASDAQ	CSA	Wed, Feb 23, 2011	6.03	6.11	5.99	6.06
1336	NASDAQ	CSA	Tue, Feb 22, 2011	6.15	6.19	6.00	6.04
1335	NASDAQ	CSA	Fri, Feb 18, 2011	6.22	6.39	6.18	6.21
1334	NASDAQ	CSA	Thu, Feb 17, 2011	6.16	6.25	6.16	6.20
1333	NASDAQ	CSA	Wed, Feb 16, 2011	6.19	6.25	6.12	6.20
1332	NASDAQ	CSA	Tue, Feb 15, 2011	6.17	6.21	6.10	6.12
1331	NASDAQ	CSA	Mon, Feb 14, 2011	6.19	6.24	6.12	6.18
1330	NASDAQ	CSA	Fri, Feb 11, 2011	6.05	6.17	6.02	6.17
1329	NASDAQ	CSA	Thu, Feb 10, 2011	5.99	6.11	5.98	6.09
1328	NASDAQ	CSA	Wed, Feb 9, 2011	5.95	6.06	5.95	6.04
1327	NASDAQ	CSA	Tue, Feb 8, 2011	5.94	5.99	5.87	5.99
1326	NASDAQ	CSA	Mon, Feb 7, 2011	5.90	5.99	5.90	5.96
1325	NASDAQ	CSA	Fri, Feb 4, 2011	5.93	5.98	5.88	5.90
1324	NASDAQ	CSA	Thu, Feb 3, 2011	5.93	5.97	5.83	5.93
1323	NASDAQ	CSA	Wed, Feb 2, 2011	6.06	6.12	5.94	5.96
1322	NASDAQ	CSA	Tue, Feb 1, 2011	6.11	6.11	6.00	6.10
1321	NASDAQ	CSA	Mon, Jan 31, 2011	6.02	6.08	5.96	6.05
1320	NASDAQ	CSA	Fri, Jan 28, 2011	6.24	6.26	5.93	5.99
1319	NASDAQ	CSA	Thu, Jan 27, 2011	6.10	6.27	6.10	6.23
1318	NASDAQ	CSA	Wed, Jan 26, 2011	6.12	6.21	6.04	6.12
1317	NASDAQ	CSA	Tue, Jan 25, 2011	5.97	6.09	5.92	6.09
1316	NASDAQ	CSA	Mon, Jan 24, 2011	5.90	6.03	5.90	6.02
1315	NASDAQ	CSA	Fri, Jan 21, 2011	5.94	6.01	5.88	5.91
1314	NASDAQ	CSA	Thu, Jan 20, 2011	5.93	6.04	5.89	5.90
1313	NASDAQ	CSA	Wed, Jan 19, 2011	6.12	6.18	5.90	5.97
1312	NASDAQ	CSA	Tue, Jan 18, 2011	6.00	6.06	5.90	5.99
1311	NASDAQ	CSA	Fri, Jan 14, 2011	6.01	6.07	5.90	6.03
1310	NASDAQ	CSA	Thu, Jan 13, 2011	6.10	6.14	6.00	6.01
1309	NASDAQ	CSA	Wed, Jan 12, 2011	6.08	6.09	5.99	6.09
1308	NASDAQ	CSA	Tue, Jan 11, 2011	6.11	6.11	5.97	6.02
1307	NASDAQ	CSA	Mon, Jan 10, 2011	6.05	6.12	6.02	6.06
1306	NASDAQ	CSA	Fri, Jan 7, 2011	6.09	6.09	5.96	6.07
1305	NASDAQ	CSA	Thu, Jan 6, 2011	6.06	6.15	6.00	6.09
1304	NASDAQ	CSA	Wed, Jan 5, 2011	6.01	6.07	5.96	6.04
1303	NASDAQ	CSA	Tue, Jan 4, 2011	6.04	6.06	5.92	6.00
1302	NASDAQ	CSA	Mon, Jan 3, 2011	5.88	6.04	5.69	6.02
1301	NASDAQ	CSA	Fri, Dec 31, 2010	5.88	5.92	5.80	5.80
1300	NASDAQ	CSA	Thu, Dec 30, 2010	5.95	5.98	5.89	5.91
1299	NASDAQ	CSA	Wed, Dec 29, 2010	5.98	6.01	5.93	5.95
1298	NASDAQ	CSA	Tue, Dec 28, 2010	6.02	6.04	5.88	5.98
1297	NASDAQ	CSA	Mon, Dec 27, 2010	5.81	6.03	5.81	6.00
1296	NASDAQ	CSA	Thu, Dec 23, 2010	5.99	6.00	5.81	5.82
1295	NASDAQ	CSA	Wed, Dec 22, 2010	5.98	6.07	5.91	6.00
1294	NASDAQ	CSA	Tue, Dec 21, 2010	6.01	6.05	5.96	6.00
1293	NASDAQ	CSA	Mon, Dec 20, 2010	5.84	6.02	5.84	5.99
1292	NASDAQ	CSA	Fri, Dec 17, 2010	5.83	5.83	5.76	5.79
1291	NASDAQ	CSA	Thu, Dec 16, 2010	5.95	6.00	5.74	5.79
1290	NASDAQ	CSA	Wed, Dec 15, 2010	6.10	6.17	5.93	5.94
1289	NASDAQ	CSA	Tue, Dec 14, 2010	6.13	6.17	6.03	6.10
1288	NASDAQ	CSA	Mon, Dec 13, 2010	6.11	6.14	6.07	6.12
1287	NASDAQ	CSA	Fri, Dec 10, 2010	5.89	6.14	5.89	6.09
1286	NASDAQ	CSA	Thu, Dec 9, 2010	5.94	5.94	5.82	5.88
1285	NASDAQ	CSA	Wed, Dec 8, 2010	5.96	5.98	5.87	5.89
1284	NASDAQ	CSA	Tue, Dec 7, 2010	6.01	6.05	5.91	5.92
1283	NASDAQ	CSA	Mon, Dec 6, 2010	5.98	6.03	5.85	5.93
1282	NASDAQ	CSA	Fri, Dec 3, 2010	5.81	6.00	5.78	6.00
1281	NASDAQ	CSA	Thu, Dec 2, 2010	5.73	5.86	5.73	5.86
1280	NASDAQ	CSA	Wed, Dec 1, 2010	5.84	5.85	5.71	5.72
1279	NASDAQ	CSA	Tue, Nov 30, 2010	5.76	5.82	5.69	5.72
1278	NASDAQ	CSA	Mon, Nov 29, 2010	5.74	5.87	5.67	5.84
1277	NASDAQ	CSA	Fri, Nov 26, 2010	5.80	5.90	5.77	5.79
1276	NASDAQ	CSA	Wed, Nov 24, 2010	5.80	5.87	5.78	5.85
1275	NASDAQ	CSA	Tue, Nov 23, 2010	5.83	5.93	5.72	5.73
1274	NASDAQ	CSA	Mon, Nov 22, 2010	5.79	5.96	5.78	5.88
1273	NASDAQ	CSA	Fri, Nov 19, 2010	5.89	5.97	5.79	5.81
1272	NASDAQ	CSA	Thu, Nov 18, 2010	5.99	6.01	5.86	5.92
1271	NASDAQ	CSA	Wed, Nov 17, 2010	6.10	6.12	5.90	5.90
1270	NASDAQ	CSA	Tue, Nov 16, 2010	6.08	6.09	6.00	6.09
1269	NASDAQ	CSA	Mon, Nov 15, 2010	6.16	6.20	6.10	6.13
1268	NASDAQ	CSA	Fri, Nov 12, 2010	6.20	6.25	6.11	6.14
1267	NASDAQ	CSA	Thu, Nov 11, 2010	6.21	6.30	6.19	6.23
1266	NASDAQ	CSA	Wed, Nov 10, 2010	6.34	6.40	6.22	6.25
1265	NASDAQ	CSA	Tue, Nov 9, 2010	6.56	6.66	6.20	6.31
1264	NASDAQ	CSA	Mon, Nov 8, 2010	6.62	6.62	6.50	6.53
1263	NASDAQ	CSA	Fri, Nov 5, 2010	6.95	6.98	6.58	6.65
1262	NASDAQ	CSA	Thu, Nov 4, 2010	6.84	6.88	6.81	6.86
1261	NASDAQ	CSA	Wed, Nov 3, 2010	6.74	6.76	6.61	6.73
1260	NASDAQ	CSA	Tue, Nov 2, 2010	6.62	6.74	6.58	6.74
1259	NASDAQ	CSA	Mon, Nov 1, 2010	6.56	6.63	6.45	6.58
1258	NASDAQ	CSA	Fri, Oct 29, 2010	6.52	6.60	6.52	6.57
1257	NASDAQ	CSA	Thu, Oct 28, 2010	6.59	6.66	6.53	6.56
1256	NASDAQ	CSA	Wed, Oct 27, 2010	6.59	6.65	6.49	6.53
1255	NASDAQ	CSA	Tue, Oct 26, 2010	6.41	6.63	6.41	6.63
1254	NASDAQ	CSA	Mon, Oct 25, 2010	6.76	6.80	6.49	6.51
1253	NASDAQ	CSA	Fri, Oct 22, 2010	6.78	6.80	6.66	6.73
1252	NASDAQ	CSA	Thu, Oct 21, 2010	6.72	6.77	6.58	6.76
1251	NASDAQ	CSA	Wed, Oct 20, 2010	6.67	6.76	6.66	6.67
1250	NASDAQ	CSA	Tue, Oct 19, 2010	6.52	6.87	6.48	6.62
1249	NASDAQ	CSA	Mon, Oct 18, 2010	6.62	6.67	6.56	6.60
1248	NASDAQ	CSA	Fri, Oct 15, 2010	6.95	6.95	6.60	6.61
1247	NASDAQ	CSA	Thu, Oct 14, 2010	6.92	7.02	6.83	6.91
1246	NASDAQ	CSA	Wed, Oct 13, 2010	6.79	6.97	6.65	6.91
1245	NASDAQ	CSA	Tue, Oct 12, 2010	6.60	6.78	6.49	6.75
1244	NASDAQ	CSA	Mon, Oct 11, 2010	6.61	6.71	6.60	6.64
1243	NASDAQ	CSA	Fri, Oct 8, 2010	6.63	6.65	6.50	6.62
1242	NASDAQ	CSA	Thu, Oct 7, 2010	6.67	6.68	6.57	6.61
1241	NASDAQ	CSA	Wed, Oct 6, 2010	6.62	6.69	6.59	6.61
1240	NASDAQ	CSA	Tue, Oct 5, 2010	6.43	6.66	6.36	6.63
1239	NASDAQ	CSA	Mon, Oct 4, 2010	6.22	6.38	6.19	6.34
1238	NASDAQ	CSA	Fri, Oct 1, 2010	6.39	6.49	6.23	6.26
1237	NASDAQ	CSA	Thu, Sep 30, 2010	6.31	6.43	6.21	6.32
1236	NASDAQ	CSA	Wed, Sep 29, 2010	6.19	6.28	6.16	6.26
1235	NASDAQ	CSA	Tue, Sep 28, 2010	6.36	6.39	6.17	6.24
1234	NASDAQ	CSA	Mon, Sep 27, 2010	6.46	6.48	6.28	6.31
1233	NASDAQ	CSA	Fri, Sep 24, 2010	6.45	6.45	6.34	6.44
1232	NASDAQ	CSA	Thu, Sep 23, 2010	6.35	6.43	6.25	6.33
1231	NASDAQ	CSA	Wed, Sep 22, 2010	6.52	6.61	6.35	6.42
1230	NASDAQ	CSA	Tue, Sep 21, 2010	6.74	6.79	6.59	6.59
1229	NASDAQ	CSA	Mon, Sep 20, 2010	6.59	6.84	6.46	6.73
1228	NASDAQ	CSA	Fri, Sep 17, 2010	6.56	6.61	6.44	6.55
1227	NASDAQ	CSA	Thu, Sep 16, 2010	6.71	6.76	6.52	6.52
1226	NASDAQ	CSA	Wed, Sep 15, 2010	6.78	6.85	6.73	6.75
1225	NASDAQ	CSA	Tue, Sep 14, 2010	6.92	7.00	6.77	6.79
1224	NASDAQ	CSA	Mon, Sep 13, 2010	6.82	6.95	6.72	6.93
1223	NASDAQ	CSA	Fri, Sep 10, 2010	6.71	6.78	6.59	6.74
1222	NASDAQ	CSA	Thu, Sep 9, 2010	6.74	6.82	6.54	6.71
1221	NASDAQ	CSA	Wed, Sep 8, 2010	6.61	6.75	6.57	6.69
1220	NASDAQ	CSA	Tue, Sep 7, 2010	6.64	6.75	6.57	6.57
1219	NASDAQ	CSA	Fri, Sep 3, 2010	6.45	6.67	6.44	6.65
1218	NASDAQ	CSA	Thu, Sep 2, 2010	6.34	6.36	6.24	6.35
1217	NASDAQ	CSA	Wed, Sep 1, 2010	6.30	6.36	6.20	6.30
1216	NASDAQ	CSA	Tue, Aug 31, 2010	6.19	6.30	6.14	6.18
1215	NASDAQ	CSA	Mon, Aug 30, 2010	6.12	6.28	6.09	6.18
1214	NASDAQ	CSA	Fri, Aug 27, 2010	6.12	6.19	6.02	6.14
1213	NASDAQ	CSA	Thu, Aug 26, 2010	6.17	6.20	6.06	6.07
1212	NASDAQ	CSA	Wed, Aug 25, 2010	6.05	6.17	6.00	6.14
1211	NASDAQ	CSA	Tue, Aug 24, 2010	6.10	6.16	6.00	6.11
1210	NASDAQ	CSA	Mon, Aug 23, 2010	6.24	6.30	6.19	6.22
1209	NASDAQ	CSA	Fri, Aug 20, 2010	6.25	6.29	6.06	6.22
1208	NASDAQ	CSA	Thu, Aug 19, 2010	6.29	6.36	6.10	6.26
1207	NASDAQ	CSA	Wed, Aug 18, 2010	6.42	6.48	6.29	6.31
1206	NASDAQ	CSA	Tue, Aug 17, 2010	6.34	6.44	6.22	6.41
1205	NASDAQ	CSA	Mon, Aug 16, 2010	6.18	6.40	6.15	6.25
1204	NASDAQ	CSA	Fri, Aug 13, 2010	6.28	6.28	6.07	6.25
1203	NASDAQ	CSA	Thu, Aug 12, 2010	6.18	6.40	6.14	6.32
1202	NASDAQ	CSA	Wed, Aug 11, 2010	6.41	6.58	6.25	6.30
1201	NASDAQ	CSA	Tue, Aug 10, 2010	6.76	6.78	6.55	6.58
1200	NASDAQ	CSA	Mon, Aug 9, 2010	6.99	7.00	6.75	6.85
1199	NASDAQ	CSA	Fri, Aug 6, 2010	7.12	7.29	6.80	7.20
1198	NASDAQ	CSA	Thu, Aug 5, 2010	7.44	7.54	7.21	7.21
1197	NASDAQ	CSA	Wed, Aug 4, 2010	7.52	7.56	7.44	7.52
1196	NASDAQ	CSA	Tue, Aug 3, 2010	7.46	7.64	7.40	7.50
1195	NASDAQ	CSA	Mon, Aug 2, 2010	7.53	7.55	7.43	7.53
1194	NASDAQ	CSA	Fri, Jul 30, 2010	7.24	7.55	7.20	7.43
1193	NASDAQ	CSA	Thu, Jul 29, 2010	7.34	7.49	7.27	7.37
1192	NASDAQ	CSA	Wed, Jul 28, 2010	7.40	7.49	7.27	7.30
1191	NASDAQ	CSA	Tue, Jul 27, 2010	7.60	7.62	7.38	7.45
1190	NASDAQ	CSA	Mon, Jul 26, 2010	7.17	7.53	7.17	7.49
1189	NASDAQ	CSA	Fri, Jul 23, 2010	7.25	7.27	7.03	7.14
1188	NASDAQ	CSA	Thu, Jul 22, 2010	7.11	7.36	7.07	7.31
1187	NASDAQ	CSA	Wed, Jul 21, 2010	7.33	7.34	6.95	6.99
1186	NASDAQ	CSA	Tue, Jul 20, 2010	6.89	7.30	6.89	7.28
1185	NASDAQ	CSA	Mon, Jul 19, 2010	6.86	7.01	6.74	7.00
1184	NASDAQ	CSA	Fri, Jul 16, 2010	7.08	7.08	6.73	6.82
1183	NASDAQ	CSA	Thu, Jul 15, 2010	7.29	7.36	7.07	7.14
1182	NASDAQ	CSA	Wed, Jul 14, 2010	7.13	7.38	7.13	7.31
1181	NASDAQ	CSA	Tue, Jul 13, 2010	7.16	7.24	7.01	7.20
1180	NASDAQ	CSA	Mon, Jul 12, 2010	7.00	7.09	6.92	7.01
1179	NASDAQ	CSA	Fri, Jul 9, 2010	6.86	7.05	6.86	7.03
1178	NASDAQ	CSA	Thu, Jul 8, 2010	6.83	6.88	6.75	6.85
1177	NASDAQ	CSA	Wed, Jul 7, 2010	6.44	6.76	6.34	6.74
1176	NASDAQ	CSA	Tue, Jul 6, 2010	6.75	6.90	6.32	6.40
1175	NASDAQ	CSA	Fri, Jul 2, 2010	6.74	6.74	6.46	6.64
1174	NASDAQ	CSA	Thu, Jul 1, 2010	6.74	6.85	6.44	6.67
1173	NASDAQ	CSA	Wed, Jun 30, 2010	6.75	7.00	6.71	6.76
1172	NASDAQ	CSA	Tue, Jun 29, 2010	6.94	6.94	6.74	6.78
1171	NASDAQ	CSA	Mon, Jun 28, 2010	7.21	7.27	7.03	7.09
1170	NASDAQ	CSA	Fri, Jun 25, 2010	6.93	7.43	6.75	7.20
1169	NASDAQ	CSA	Thu, Jun 24, 2010	7.05	7.10	6.87	6.94
1168	NASDAQ	CSA	Wed, Jun 23, 2010	7.18	7.26	6.98	7.13
1167	NASDAQ	CSA	Tue, Jun 22, 2010	7.46	7.57	7.25	7.25
1166	NASDAQ	CSA	Mon, Jun 21, 2010	7.60	7.67	7.40	7.46
1165	NASDAQ	CSA	Fri, Jun 18, 2010	7.39	7.55	7.31	7.52
1164	NASDAQ	CSA	Thu, Jun 17, 2010	7.49	7.49	7.28	7.33
1163	NASDAQ	CSA	Wed, Jun 16, 2010	7.47	7.60	7.41	7.42
1162	NASDAQ	CSA	Tue, Jun 15, 2010	7.33	7.59	7.26	7.57
1161	NASDAQ	CSA	Mon, Jun 14, 2010	7.04	7.41	6.92	7.31
1160	NASDAQ	CSA	Fri, Jun 11, 2010	6.68	7.00	6.60	6.93
1159	NASDAQ	CSA	Thu, Jun 10, 2010	6.61	6.86	6.59	6.83
1158	NASDAQ	CSA	Wed, Jun 9, 2010	6.47	6.70	6.40	6.52
1157	NASDAQ	CSA	Tue, Jun 8, 2010	6.38	6.53	6.21	6.43
1156	NASDAQ	CSA	Mon, Jun 7, 2010	6.72	6.78	6.33	6.37
1155	NASDAQ	CSA	Fri, Jun 4, 2010	6.96	7.10	6.70	6.73
1154	NASDAQ	CSA	Thu, Jun 3, 2010	6.97	7.23	6.96	7.20
1153	NASDAQ	CSA	Wed, Jun 2, 2010	6.66	7.04	6.58	7.03
1152	NASDAQ	CSA	Tue, Jun 1, 2010	6.66	6.73	6.48	6.63
1151	NASDAQ	CSA	Fri, May 28, 2010	6.95	7.13	6.69	6.71
1150	NASDAQ	CSA	Thu, May 27, 2010	6.65	6.98	6.57	6.95
1149	NASDAQ	CSA	Wed, May 26, 2010	6.50	6.59	6.37	6.49
1148	NASDAQ	CSA	Tue, May 25, 2010	6.21	6.46	6.11	6.42
1147	NASDAQ	CSA	Mon, May 24, 2010	6.56	6.56	6.34	6.38
1146	NASDAQ	CSA	Fri, May 21, 2010	6.52	6.77	6.39	6.55
1145	NASDAQ	CSA	Thu, May 20, 2010	6.64	6.81	6.58	6.61
1144	NASDAQ	CSA	Wed, May 19, 2010	6.96	7.00	6.70	6.86
1143	NASDAQ	CSA	Tue, May 18, 2010	7.19	7.29	6.89	6.97
1142	NASDAQ	CSA	Mon, May 17, 2010	7.04	7.25	6.85	7.05
1141	NASDAQ	CSA	Fri, May 14, 2010	6.98	7.05	6.85	6.95
1140	NASDAQ	CSA	Thu, May 13, 2010	7.04	7.17	6.91	7.05
1139	NASDAQ	CSA	Wed, May 12, 2010	7.49	7.65	7.39	7.57
1138	NASDAQ	CSA	Tue, May 11, 2010	7.34	7.65	7.33	7.45
1137	NASDAQ	CSA	Mon, May 10, 2010	7.39	7.82	7.39	7.50
1136	NASDAQ	CSA	Fri, May 7, 2010	6.72	7.13	6.56	7.00
1135	NASDAQ	CSA	Thu, May 6, 2010	7.06	7.22	2.93	6.80
1134	NASDAQ	CSA	Wed, May 5, 2010	7.30	7.38	6.65	7.17
1133	NASDAQ	CSA	Tue, May 4, 2010	7.70	7.75	7.34	7.43
1132	NASDAQ	CSA	Mon, May 3, 2010	7.57	7.87	7.34	7.78
1131	NASDAQ	CSA	Fri, Apr 30, 2010	8.05	8.08	7.56	7.58
1130	NASDAQ	CSA	Thu, Apr 29, 2010	7.97	8.12	7.80	8.07
1129	NASDAQ	CSA	Wed, Apr 28, 2010	8.00	8.18	7.91	7.93
1128	NASDAQ	CSA	Tue, Apr 27, 2010	8.30	8.36	7.92	7.98
1127	NASDAQ	CSA	Mon, Apr 26, 2010	8.32	8.47	8.19	8.35
1126	NASDAQ	CSA	Fri, Apr 23, 2010	8.36	8.52	8.20	8.35
1125	NASDAQ	CSA	Thu, Apr 22, 2010	7.91	8.42	7.87	8.33
1124	NASDAQ	CSA	Wed, Apr 21, 2010	7.98	8.07	7.73	8.00
1123	NASDAQ	CSA	Tue, Apr 20, 2010	8.02	8.24	7.98	8.22
1122	NASDAQ	CSA	Mon, Apr 19, 2010	7.86	8.07	7.77	7.99
1121	NASDAQ	CSA	Fri, Apr 16, 2010	8.00	8.08	7.90	7.95
1120	NASDAQ	CSA	Thu, Apr 15, 2010	8.07	8.09	7.97	8.05
1119	NASDAQ	CSA	Wed, Apr 14, 2010	7.98	8.09	7.88	7.99
1118	NASDAQ	CSA	Tue, Apr 13, 2010	7.80	8.01	7.70	7.96
1117	NASDAQ	CSA	Mon, Apr 12, 2010	7.89	7.92	7.76	7.85
1116	NASDAQ	CSA	Fri, Apr 9, 2010	7.78	7.80	7.60	7.79
1115	NASDAQ	CSA	Thu, Apr 8, 2010	7.92	8.00	7.79	7.80
1114	NASDAQ	CSA	Wed, Apr 7, 2010	8.00	8.15	7.95	7.99
1113	NASDAQ	CSA	Tue, Apr 6, 2010	7.77	8.07	7.76	8.02
1112	NASDAQ	CSA	Mon, Apr 5, 2010	7.60	7.82	7.60	7.76
1111	NASDAQ	CSA	Thu, Apr 1, 2010	7.42	7.56	7.30	7.56
1110	NASDAQ	CSA	Wed, Mar 31, 2010	7.57	7.71	7.39	7.40
1109	NASDAQ	CSA	Tue, Mar 30, 2010	7.70	7.72	7.50	7.62
1108	NASDAQ	CSA	Mon, Mar 29, 2010	7.62	7.82	7.59	7.65
1107	NASDAQ	CSA	Fri, Mar 26, 2010	7.46	7.69	7.32	7.58
1106	NASDAQ	CSA	Thu, Mar 25, 2010	7.62	7.74	7.38	7.41
1105	NASDAQ	CSA	Wed, Mar 24, 2010	7.46	7.68	7.45	7.51
1104	NASDAQ	CSA	Tue, Mar 23, 2010	7.59	7.69	7.43	7.55
1103	NASDAQ	CSA	Mon, Mar 22, 2010	7.56	7.79	7.50	7.61
1102	NASDAQ	CSA	Fri, Mar 19, 2010	7.55	7.71	7.36	7.64
1101	NASDAQ	CSA	Thu, Mar 18, 2010	7.30	7.60	7.23	7.47
1100	NASDAQ	CSA	Wed, Mar 17, 2010	7.15	7.30	7.15	7.24
1099	NASDAQ	CSA	Tue, Mar 16, 2010	7.09	7.19	6.95	7.16
1098	NASDAQ	CSA	Mon, Mar 15, 2010	7.22	7.25	6.98	7.13
1097	NASDAQ	CSA	Fri, Mar 12, 2010	7.19	7.25	7.00	7.24
1096	NASDAQ	CSA	Thu, Mar 11, 2010	7.14	7.18	7.06	7.14
1095	NASDAQ	CSA	Wed, Mar 10, 2010	6.97	7.20	6.97	7.10
1094	NASDAQ	CSA	Tue, Mar 9, 2010	6.93	7.07	6.80	6.98
1093	NASDAQ	CSA	Mon, Mar 8, 2010	6.94	6.97	6.79	6.93
1092	NASDAQ	CSA	Fri, Mar 5, 2010	6.61	6.92	6.56	6.90
1091	NASDAQ	CSA	Thu, Mar 4, 2010	6.43	6.58	6.35	6.55
1090	NASDAQ	CSA	Wed, Mar 3, 2010	6.55	6.63	6.40	6.45
1089	NASDAQ	CSA	Tue, Mar 2, 2010	6.67	6.72	6.49	6.52
1088	NASDAQ	CSA	Mon, Mar 1, 2010	6.77	6.82	6.57	6.64
1087	NASDAQ	CSA	Fri, Feb 26, 2010	6.28	6.81	6.19	6.75
1086	NASDAQ	CSA	Thu, Feb 25, 2010	6.40	6.51	6.20	6.50
1085	NASDAQ	CSA	Wed, Feb 24, 2010	6.47	6.51	6.40	6.48
1084	NASDAQ	CSA	Tue, Feb 23, 2010	6.65	6.65	6.47	6.47
1083	NASDAQ	CSA	Mon, Feb 22, 2010	6.82	6.83	6.63	6.66
1082	NASDAQ	CSA	Fri, Feb 19, 2010	6.85	7.02	6.76	6.80
1081	NASDAQ	CSA	Thu, Feb 18, 2010	6.78	6.86	6.74	6.84
1080	NASDAQ	CSA	Wed, Feb 17, 2010	6.74	6.82	6.57	6.80
1079	NASDAQ	CSA	Tue, Feb 16, 2010	6.70	6.79	6.63	6.70
1078	NASDAQ	CSA	Fri, Feb 12, 2010	6.27	6.63	6.14	6.63
1077	NASDAQ	CSA	Thu, Feb 11, 2010	6.04	6.33	6.00	6.32
1076	NASDAQ	CSA	Wed, Feb 10, 2010	6.07	6.22	5.95	6.08
1075	NASDAQ	CSA	Tue, Feb 9, 2010	6.14	6.16	5.95	6.08
1074	NASDAQ	CSA	Mon, Feb 8, 2010	5.99	6.23	5.88	6.08
1073	NASDAQ	CSA	Fri, Feb 5, 2010	6.03	6.07	5.93	6.03
1072	NASDAQ	CSA	Thu, Feb 4, 2010	6.24	6.24	5.98	6.03
1071	NASDAQ	CSA	Wed, Feb 3, 2010	6.07	6.30	6.07	6.29
1070	NASDAQ	CSA	Tue, Feb 2, 2010	6.26	6.32	6.08	6.10
1069	NASDAQ	CSA	Mon, Feb 1, 2010	6.46	6.59	6.17	6.23
1068	NASDAQ	CSA	Fri, Jan 29, 2010	6.47	6.58	6.34	6.46
1067	NASDAQ	CSA	Thu, Jan 28, 2010	6.19	6.45	6.10	6.43
1066	NASDAQ	CSA	Wed, Jan 27, 2010	6.14	6.21	6.06	6.16
1065	NASDAQ	CSA	Tue, Jan 26, 2010	6.41	6.46	6.19	6.19
1064	NASDAQ	CSA	Mon, Jan 25, 2010	6.50	6.52	6.30	6.45
1063	NASDAQ	CSA	Fri, Jan 22, 2010	6.41	6.60	6.30	6.46
1062	NASDAQ	CSA	Thu, Jan 21, 2010	6.82	6.82	6.37	6.51
1061	NASDAQ	CSA	Wed, Jan 20, 2010	6.94	6.96	6.55	6.78
1060	NASDAQ	CSA	Tue, Jan 19, 2010	6.73	7.05	6.73	6.92
1059	NASDAQ	CSA	Fri, Jan 15, 2010	6.79	6.87	6.67	6.71
1058	NASDAQ	CSA	Thu, Jan 14, 2010	6.48	6.87	6.47	6.80
1057	NASDAQ	CSA	Wed, Jan 13, 2010	6.49	6.64	6.33	6.46
1056	NASDAQ	CSA	Tue, Jan 12, 2010	6.18	6.35	6.15	6.22
1055	NASDAQ	CSA	Mon, Jan 11, 2010	5.93	6.35	5.91	6.25
1054	NASDAQ	CSA	Fri, Jan 8, 2010	5.94	6.03	5.81	5.85
1053	NASDAQ	CSA	Thu, Jan 7, 2010	5.69	5.90	5.69	5.85
1052	NASDAQ	CSA	Wed, Jan 6, 2010	5.68	5.81	5.67	5.67
1051	NASDAQ	CSA	Tue, Jan 5, 2010	5.75	5.79	5.62	5.67
1050	NASDAQ	CSA	Mon, Jan 4, 2010	5.75	5.85	5.69	5.73
1049	NASDAQ	CSA	Thu, Dec 31, 2009	5.61	5.75	5.60	5.66
1048	NASDAQ	CSA	Wed, Dec 30, 2009	5.65	5.71	5.57	5.60
1047	NASDAQ	CSA	Tue, Dec 29, 2009	5.63	5.75	5.56	5.65
1046	NASDAQ	CSA	Mon, Dec 28, 2009	5.74	5.80	5.67	5.68
1045	NASDAQ	CSA	Thu, Dec 24, 2009	5.67	5.78	5.65	5.70
1044	NASDAQ	CSA	Wed, Dec 23, 2009	5.66	5.76	5.61	5.63
1043	NASDAQ	CSA	Tue, Dec 22, 2009	5.64	5.77	5.63	5.63
1042	NASDAQ	CSA	Mon, Dec 21, 2009	5.65	5.78	5.56	5.61
1041	NASDAQ	CSA	Fri, Dec 18, 2009	5.63	5.80	5.56	5.60
1040	NASDAQ	CSA	Thu, Dec 17, 2009	5.69	5.76	5.51	5.63
1039	NASDAQ	CSA	Wed, Dec 16, 2009	5.76	5.88	5.63	5.74
1038	NASDAQ	CSA	Tue, Dec 15, 2009	5.82	5.85	5.68	5.69
1037	NASDAQ	CSA	Mon, Dec 14, 2009	5.58	6.00	5.50	5.82
1036	NASDAQ	CSA	Fri, Dec 11, 2009	5.43	5.57	5.40	5.44
1035	NASDAQ	CSA	Thu, Dec 10, 2009	5.34	5.48	5.32	5.39
1034	NASDAQ	CSA	Wed, Dec 9, 2009	5.21	5.37	5.12	5.28
1033	NASDAQ	CSA	Tue, Dec 8, 2009	5.23	5.30	5.17	5.19
1032	NASDAQ	CSA	Mon, Dec 7, 2009	5.23	5.50	5.21	5.25
1031	NASDAQ	CSA	Fri, Dec 4, 2009	5.06	5.24	5.03	5.05
1030	NASDAQ	CSA	Thu, Dec 3, 2009	5.00	5.10	5.00	5.02
1029	NASDAQ	CSA	Wed, Dec 2, 2009	4.99	5.10	4.92	5.00
1028	NASDAQ	CSA	Tue, Dec 1, 2009	5.09	5.09	4.96	5.00
1027	NASDAQ	CSA	Mon, Nov 30, 2009	4.85	5.10	4.85	5.05
1026	NASDAQ	CSA	Fri, Nov 27, 2009	4.77	5.00	4.77	4.87
1025	NASDAQ	CSA	Wed, Nov 25, 2009	5.09	5.09	4.93	4.94
1024	NASDAQ	CSA	Tue, Nov 24, 2009	5.04	5.10	4.90	5.07
1023	NASDAQ	CSA	Mon, Nov 23, 2009	5.00	5.13	4.94	5.05
1022	NASDAQ	CSA	Fri, Nov 20, 2009	4.95	5.07	4.87	4.92
1021	NASDAQ	CSA	Thu, Nov 19, 2009	5.03	5.07	4.81	4.89
1020	NASDAQ	CSA	Wed, Nov 18, 2009	4.93	5.09	4.86	5.09
1019	NASDAQ	CSA	Tue, Nov 17, 2009	5.07	5.17	4.93	4.93
1018	NASDAQ	CSA	Mon, Nov 16, 2009	4.94	5.15	4.84	5.09
1017	NASDAQ	CSA	Fri, Nov 13, 2009	4.90	4.97	4.75	4.90
1016	NASDAQ	CSA	Thu, Nov 12, 2009	5.00	5.02	4.83	4.90
1015	NASDAQ	CSA	Wed, Nov 11, 2009	4.92	5.02	4.81	4.99
1014	NASDAQ	CSA	Tue, Nov 10, 2009	4.97	4.97	4.79	4.86
1013	NASDAQ	CSA	Mon, Nov 9, 2009	5.07	5.10	4.94	5.01
1012	NASDAQ	CSA	Fri, Nov 6, 2009	5.14	5.18	4.89	5.00
1011	NASDAQ	CSA	Thu, Nov 5, 2009	5.00	5.24	4.97	5.21
1010	NASDAQ	CSA	Wed, Nov 4, 2009	5.06	5.08	4.92	5.02
1009	NASDAQ	CSA	Tue, Nov 3, 2009	4.81	5.04	4.75	4.99
1008	NASDAQ	CSA	Mon, Nov 2, 2009	4.69	4.99	4.67	4.86
1007	NASDAQ	CSA	Fri, Oct 30, 2009	4.71	4.90	4.57	4.64
1006	NASDAQ	CSA	Thu, Oct 29, 2009	4.57	4.62	4.39	4.53
1005	NASDAQ	CSA	Wed, Oct 28, 2009	4.65	4.69	4.50	4.54
1004	NASDAQ	CSA	Tue, Oct 27, 2009	4.69	4.73	4.65	4.67
1003	NASDAQ	CSA	Mon, Oct 26, 2009	4.78	4.82	4.58	4.69
1002	NASDAQ	CSA	Fri, Oct 23, 2009	4.72	4.73	4.66	4.72
1001	NASDAQ	CSA	Thu, Oct 22, 2009	4.72	4.78	4.64	4.70
1000	NASDAQ	CSA	Wed, Oct 21, 2009	4.68	4.79	4.68	4.74
999	NASDAQ	CSA	Tue, Oct 20, 2009	4.75	4.83	4.65	4.74
998	NASDAQ	CSA	Mon, Oct 19, 2009	4.70	4.85	4.67	4.76
997	NASDAQ	CSA	Fri, Oct 16, 2009	4.57	4.70	4.56	4.66
996	NASDAQ	CSA	Thu, Oct 15, 2009	4.58	4.75	4.50	4.66
995	NASDAQ	CSA	Wed, Oct 14, 2009	4.67	4.78	4.60	4.65
994	NASDAQ	CSA	Tue, Oct 13, 2009	4.61	4.69	4.55	4.60
993	NASDAQ	CSA	Mon, Oct 12, 2009	4.86	4.86	4.61	4.63
992	NASDAQ	CSA	Fri, Oct 9, 2009	4.84	4.86	4.70	4.84
991	NASDAQ	CSA	Thu, Oct 8, 2009	4.88	4.95	4.69	4.83
990	NASDAQ	CSA	Wed, Oct 7, 2009	4.89	4.89	4.74	4.82
989	NASDAQ	CSA	Tue, Oct 6, 2009	4.80	5.14	4.71	4.93
988	NASDAQ	CSA	Mon, Oct 5, 2009	4.62	4.79	4.55	4.79
987	NASDAQ	CSA	Fri, Oct 2, 2009	4.51	4.64	4.41	4.61
986	NASDAQ	CSA	Thu, Oct 1, 2009	4.76	4.79	4.52	4.62
985	NASDAQ	CSA	Wed, Sep 30, 2009	4.91	4.94	4.60	4.80
984	NASDAQ	CSA	Tue, Sep 29, 2009	4.93	4.98	4.80	4.90
983	NASDAQ	CSA	Mon, Sep 28, 2009	4.54	4.96	4.45	4.91
982	NASDAQ	CSA	Fri, Sep 25, 2009	4.60	4.77	4.46	4.63
981	NASDAQ	CSA	Thu, Sep 24, 2009	4.96	5.00	4.37	4.60
980	NASDAQ	CSA	Wed, Sep 23, 2009	5.24	5.24	4.88	4.90
979	NASDAQ	CSA	Tue, Sep 22, 2009	5.25	5.35	5.11	5.25
978	NASDAQ	CSA	Mon, Sep 21, 2009	5.16	5.22	5.06	5.20
977	NASDAQ	CSA	Fri, Sep 18, 2009	5.11	5.25	5.09	5.22
976	NASDAQ	CSA	Thu, Sep 17, 2009	5.19	5.20	4.96	5.11
975	NASDAQ	CSA	Wed, Sep 16, 2009	4.87	5.21	4.82	5.19
974	NASDAQ	CSA	Tue, Sep 15, 2009	4.96	5.08	4.69	4.84
973	NASDAQ	CSA	Mon, Sep 14, 2009	4.60	4.96	4.56	4.95
972	NASDAQ	CSA	Fri, Sep 11, 2009	4.59	4.67	4.59	4.62
971	NASDAQ	CSA	Thu, Sep 10, 2009	4.72	4.72	4.58	4.60
970	NASDAQ	CSA	Wed, Sep 9, 2009	4.53	4.69	4.45	4.69
969	NASDAQ	CSA	Tue, Sep 8, 2009	4.58	4.64	4.53	4.56
968	NASDAQ	CSA	Fri, Sep 4, 2009	4.44	4.54	4.42	4.54
967	NASDAQ	CSA	Thu, Sep 3, 2009	4.49	4.49	4.40	4.46
966	NASDAQ	CSA	Wed, Sep 2, 2009	4.28	4.47	4.23	4.47
965	NASDAQ	CSA	Tue, Sep 1, 2009	4.47	4.52	4.26	4.28
964	NASDAQ	CSA	Mon, Aug 31, 2009	4.60	4.64	4.51	4.52
963	NASDAQ	CSA	Fri, Aug 28, 2009	4.49	4.68	4.45	4.63
962	NASDAQ	CSA	Thu, Aug 27, 2009	4.52	4.53	4.43	4.49
961	NASDAQ	CSA	Wed, Aug 26, 2009	4.45	4.55	4.44	4.49
960	NASDAQ	CSA	Tue, Aug 25, 2009	4.52	4.55	4.44	4.47
959	NASDAQ	CSA	Mon, Aug 24, 2009	4.51	4.58	4.41	4.48
958	NASDAQ	CSA	Fri, Aug 21, 2009	4.42	4.62	4.42	4.50
957	NASDAQ	CSA	Thu, Aug 20, 2009	4.28	4.49	4.24	4.41
956	NASDAQ	CSA	Wed, Aug 19, 2009	4.22	4.32	4.08	4.28
955	NASDAQ	CSA	Tue, Aug 18, 2009	4.39	4.49	4.11	4.26
954	NASDAQ	CSA	Mon, Aug 17, 2009	4.50	4.61	4.33	4.42
953	NASDAQ	CSA	Fri, Aug 14, 2009	4.83	4.85	4.53	4.64
952	NASDAQ	CSA	Thu, Aug 13, 2009	4.84	5.11	4.76	4.81
951	NASDAQ	CSA	Wed, Aug 12, 2009	4.69	4.94	4.69	4.84
950	NASDAQ	CSA	Tue, Aug 11, 2009	4.74	4.81	4.55	4.70
949	NASDAQ	CSA	Mon, Aug 10, 2009	4.79	4.83	4.65	4.82
948	NASDAQ	CSA	Fri, Aug 7, 2009	4.86	5.01	4.71	4.87
947	NASDAQ	CSA	Thu, Aug 6, 2009	4.71	4.92	4.57	4.82
946	NASDAQ	CSA	Wed, Aug 5, 2009	4.64	4.74	4.53	4.62
945	NASDAQ	CSA	Tue, Aug 4, 2009	4.56	4.70	4.50	4.65
944	NASDAQ	CSA	Mon, Aug 3, 2009	4.48	4.63	4.40	4.61
943	NASDAQ	CSA	Fri, Jul 31, 2009	4.53	4.53	4.37	4.48
942	NASDAQ	CSA	Thu, Jul 30, 2009	4.42	4.61	4.42	4.56
941	NASDAQ	CSA	Wed, Jul 29, 2009	4.31	4.43	4.31	4.38
940	NASDAQ	CSA	Tue, Jul 28, 2009	4.42	4.43	4.27	4.39
939	NASDAQ	CSA	Mon, Jul 27, 2009	4.42	4.49	4.15	4.46
938	NASDAQ	CSA	Fri, Jul 24, 2009	4.32	4.50	4.27	4.44
937	NASDAQ	CSA	Thu, Jul 23, 2009	4.22	4.45	4.16	4.37
936	NASDAQ	CSA	Wed, Jul 22, 2009	4.22	4.30	4.15	4.24
935	NASDAQ	CSA	Tue, Jul 21, 2009	4.19	4.29	4.12	4.25
934	NASDAQ	CSA	Mon, Jul 20, 2009	4.19	4.27	4.15	4.25
933	NASDAQ	CSA	Fri, Jul 17, 2009	4.16	4.18	3.99	4.15
932	NASDAQ	CSA	Thu, Jul 16, 2009	4.16	4.22	4.06	4.18
931	NASDAQ	CSA	Wed, Jul 15, 2009	4.04	4.20	3.88	4.20
930	NASDAQ	CSA	Tue, Jul 14, 2009	3.93	3.97	3.85	3.97
929	NASDAQ	CSA	Mon, Jul 13, 2009	3.91	3.92	3.77	3.92
928	NASDAQ	CSA	Fri, Jul 10, 2009	3.86	3.87	3.75	3.87
927	NASDAQ	CSA	Thu, Jul 9, 2009	3.97	3.99	3.74	3.87
926	NASDAQ	CSA	Wed, Jul 8, 2009	3.88	4.04	3.73	3.93
925	NASDAQ	CSA	Tue, Jul 7, 2009	4.18	4.23	3.85	3.90
924	NASDAQ	CSA	Mon, Jul 6, 2009	4.10	4.20	3.97	4.18
923	NASDAQ	CSA	Thu, Jul 2, 2009	4.33	4.33	4.01	4.13
922	NASDAQ	CSA	Wed, Jul 1, 2009	4.34	4.39	4.29	4.36
921	NASDAQ	CSA	Tue, Jun 30, 2009	4.28	4.38	4.18	4.29
920	NASDAQ	CSA	Mon, Jun 29, 2009	4.48	4.50	4.07	4.28
919	NASDAQ	CSA	Fri, Jun 26, 2009	4.39	4.58	4.19	4.43
918	NASDAQ	CSA	Thu, Jun 25, 2009	3.92	4.43	3.86	4.43
917	NASDAQ	CSA	Wed, Jun 24, 2009	3.92	3.99	3.85	3.93
916	NASDAQ	CSA	Tue, Jun 23, 2009	4.06	4.06	3.61	3.85
915	NASDAQ	CSA	Mon, Jun 22, 2009	4.34	4.34	4.01	4.06
914	NASDAQ	CSA	Fri, Jun 19, 2009	4.20	4.48	4.11	4.35
913	NASDAQ	CSA	Thu, Jun 18, 2009	4.01	4.20	4.01	4.18
912	NASDAQ	CSA	Wed, Jun 17, 2009	4.09	4.09	3.93	4.02
911	NASDAQ	CSA	Tue, Jun 16, 2009	4.15	4.20	4.04	4.10
910	NASDAQ	CSA	Mon, Jun 15, 2009	4.19	4.20	4.04	4.15
909	NASDAQ	CSA	Fri, Jun 12, 2009	4.06	4.19	3.97	4.19
908	NASDAQ	CSA	Thu, Jun 11, 2009	4.04	4.20	4.02	4.06
907	NASDAQ	CSA	Wed, Jun 10, 2009	4.27	4.27	4.05	4.11
906	NASDAQ	CSA	Tue, Jun 9, 2009	4.25	4.36	4.17	4.19
905	NASDAQ	CSA	Mon, Jun 8, 2009	4.32	4.48	4.14	4.23
904	NASDAQ	CSA	Fri, Jun 5, 2009	4.38	4.46	4.26	4.36
903	NASDAQ	CSA	Thu, Jun 4, 2009	4.15	4.44	4.15	4.34
902	NASDAQ	CSA	Wed, Jun 3, 2009	4.05	4.20	3.95	4.15
901	NASDAQ	CSA	Tue, Jun 2, 2009	3.98	4.05	3.85	4.05
900	NASDAQ	CSA	Mon, Jun 1, 2009	3.83	4.10	3.80	3.86
899	NASDAQ	CSA	Fri, May 29, 2009	3.79	3.87	3.70	3.75
898	NASDAQ	CSA	Thu, May 28, 2009	3.61	3.79	3.53	3.79
897	NASDAQ	CSA	Wed, May 27, 2009	3.74	3.78	3.60	3.65
896	NASDAQ	CSA	Tue, May 26, 2009	4.08	4.46	4.08	4.33
895	NASDAQ	CSA	Fri, May 22, 2009	4.01	4.26	4.00	4.15
894	NASDAQ	CSA	Thu, May 21, 2009	4.01	4.08	3.89	4.00
893	NASDAQ	CSA	Wed, May 20, 2009	4.35	4.49	3.97	4.05
892	NASDAQ	CSA	Tue, May 19, 2009	4.55	4.55	4.17	4.33
891	NASDAQ	CSA	Mon, May 18, 2009	4.59	4.79	4.46	4.70
890	NASDAQ	CSA	Fri, May 15, 2009	4.66	4.66	4.46	4.55
889	NASDAQ	CSA	Thu, May 14, 2009	4.77	4.77	4.61	4.67
888	NASDAQ	CSA	Wed, May 13, 2009	4.89	4.94	4.66	4.70
887	NASDAQ	CSA	Tue, May 12, 2009	6.14	6.15	4.36	4.93
886	NASDAQ	CSA	Mon, May 11, 2009	6.24	6.31	6.10	6.17
885	NASDAQ	CSA	Fri, May 8, 2009	5.93	6.40	5.81	6.40
884	NASDAQ	CSA	Thu, May 7, 2009	6.10	6.15	5.68	5.79
883	NASDAQ	CSA	Wed, May 6, 2009	5.78	6.11	5.78	5.99
882	NASDAQ	CSA	Tue, May 5, 2009	6.04	6.06	5.51	5.65
881	NASDAQ	CSA	Mon, May 4, 2009	5.95	6.20	5.81	6.09
880	NASDAQ	CSA	Fri, May 1, 2009	6.20	6.20	5.65	5.81
879	NASDAQ	CSA	Thu, Apr 30, 2009	5.92	6.42	5.81	6.20
878	NASDAQ	CSA	Wed, Apr 29, 2009	5.60	5.90	5.60	5.81
877	NASDAQ	CSA	Tue, Apr 28, 2009	5.48	5.72	5.47	5.58
876	NASDAQ	CSA	Mon, Apr 27, 2009	5.43	5.60	5.31	5.49
875	NASDAQ	CSA	Fri, Apr 24, 2009	5.39	5.63	5.23	5.56
874	NASDAQ	CSA	Thu, Apr 23, 2009	5.45	5.56	5.15	5.40
873	NASDAQ	CSA	Wed, Apr 22, 2009	5.34	5.61	5.21	5.38
872	NASDAQ	CSA	Tue, Apr 21, 2009	5.48	5.48	5.28	5.40
871	NASDAQ	CSA	Mon, Apr 20, 2009	5.50	5.58	5.24	5.48
870	NASDAQ	CSA	Fri, Apr 17, 2009	5.30	5.95	5.12	5.61
869	NASDAQ	CSA	Thu, Apr 16, 2009	5.24	5.49	5.08	5.25
868	NASDAQ	CSA	Wed, Apr 15, 2009	5.27	5.28	5.05	5.23
867	NASDAQ	CSA	Tue, Apr 14, 2009	5.43	5.53	5.31	5.32
866	NASDAQ	CSA	Mon, Apr 13, 2009	5.10	5.54	5.00	5.47
865	NASDAQ	CSA	Thu, Apr 9, 2009	5.00	5.25	4.96	5.19
864	NASDAQ	CSA	Wed, Apr 8, 2009	5.03	5.17	4.83	4.92
863	NASDAQ	CSA	Tue, Apr 7, 2009	5.15	5.18	4.89	4.94
862	NASDAQ	CSA	Mon, Apr 6, 2009	4.92	5.26	4.72	5.20
861	NASDAQ	CSA	Fri, Apr 3, 2009	4.94	5.26	4.81	5.13
860	NASDAQ	CSA	Thu, Apr 2, 2009	4.92	5.34	4.89	4.89
859	NASDAQ	CSA	Wed, Apr 1, 2009	4.99	5.10	4.78	4.83
858	NASDAQ	CSA	Tue, Mar 31, 2009	4.80	5.14	4.63	5.10
857	NASDAQ	CSA	Mon, Mar 30, 2009	4.80	4.90	4.51	4.75
856	NASDAQ	CSA	Fri, Mar 27, 2009	5.31	5.40	4.89	4.90
855	NASDAQ	CSA	Thu, Mar 26, 2009	5.11	5.74	5.09	5.65
854	NASDAQ	CSA	Wed, Mar 25, 2009	5.06	5.24	4.72	5.11
853	NASDAQ	CSA	Tue, Mar 24, 2009	5.31	5.39	4.91	4.92
852	NASDAQ	CSA	Mon, Mar 23, 2009	4.82	5.40	4.78	5.40
851	NASDAQ	CSA	Fri, Mar 20, 2009	4.67	4.68	4.53	4.64
850	NASDAQ	CSA	Thu, Mar 19, 2009	4.89	5.03	4.61	4.65
849	NASDAQ	CSA	Wed, Mar 18, 2009	4.50	4.81	4.35	4.81
848	NASDAQ	CSA	Tue, Mar 17, 2009	4.64	4.68	4.39	4.50
847	NASDAQ	CSA	Mon, Mar 16, 2009	4.96	4.97	4.52	4.66
846	NASDAQ	CSA	Fri, Mar 13, 2009	5.23	5.36	4.43	4.87
845	NASDAQ	CSA	Thu, Mar 12, 2009	5.04	5.43	5.01	5.25
844	NASDAQ	CSA	Wed, Mar 11, 2009	5.25	5.42	5.00	5.10
843	NASDAQ	CSA	Tue, Mar 10, 2009	5.08	5.42	5.08	5.25
842	NASDAQ	CSA	Mon, Mar 9, 2009	4.88	5.18	4.85	4.95
841	NASDAQ	CSA	Fri, Mar 6, 2009	5.31	5.51	4.41	4.91
840	NASDAQ	CSA	Thu, Mar 5, 2009	6.08	6.12	5.25	5.28
839	NASDAQ	CSA	Wed, Mar 4, 2009	6.13	6.36	5.97	6.23
838	NASDAQ	CSA	Tue, Mar 3, 2009	6.02	6.23	5.83	6.03
837	NASDAQ	CSA	Mon, Mar 2, 2009	6.14	6.32	5.75	5.98
836	NASDAQ	CSA	Fri, Feb 27, 2009	6.08	6.76	5.99	6.39
835	NASDAQ	CSA	Thu, Feb 26, 2009	5.60	6.43	5.60	6.09
834	NASDAQ	CSA	Wed, Feb 25, 2009	6.13	6.35	6.00	6.10
833	NASDAQ	CSA	Tue, Feb 24, 2009	6.01	6.22	5.94	6.18
832	NASDAQ	CSA	Mon, Feb 23, 2009	6.03	6.21	5.90	5.92
831	NASDAQ	CSA	Fri, Feb 20, 2009	6.32	6.44	5.60	6.02
830	NASDAQ	CSA	Thu, Feb 19, 2009	6.18	6.62	6.18	6.42
829	NASDAQ	CSA	Wed, Feb 18, 2009	6.53	6.61	6.04	6.12
828	NASDAQ	CSA	Tue, Feb 17, 2009	6.65	6.65	6.40	6.41
827	NASDAQ	CSA	Fri, Feb 13, 2009	7.20	7.39	6.78	6.88
826	NASDAQ	CSA	Thu, Feb 12, 2009	7.24	7.29	6.72	7.22
825	NASDAQ	CSA	Wed, Feb 11, 2009	7.31	7.38	7.08	7.20
824	NASDAQ	CSA	Tue, Feb 10, 2009	7.97	8.20	7.26	7.30
823	NASDAQ	CSA	Mon, Feb 9, 2009	8.04	8.10	7.64	8.00
822	NASDAQ	CSA	Fri, Feb 6, 2009	7.63	8.07	7.63	8.04
821	NASDAQ	CSA	Thu, Feb 5, 2009	7.73	7.88	7.52	7.66
820	NASDAQ	CSA	Wed, Feb 4, 2009	8.55	8.61	7.81	7.81
819	NASDAQ	CSA	Tue, Feb 3, 2009	8.44	8.64	8.10	8.59
818	NASDAQ	CSA	Mon, Feb 2, 2009	8.36	8.49	7.75	8.39
817	NASDAQ	CSA	Fri, Jan 30, 2009	8.69	8.79	8.30	8.44
816	NASDAQ	CSA	Thu, Jan 29, 2009	9.20	9.50	8.48	8.57
815	NASDAQ	CSA	Wed, Jan 28, 2009	8.93	9.50	8.92	9.39
814	NASDAQ	CSA	Tue, Jan 27, 2009	8.68	9.01	8.68	8.74
813	NASDAQ	CSA	Mon, Jan 26, 2009	8.12	8.86	8.00	8.59
812	NASDAQ	CSA	Fri, Jan 23, 2009	8.28	8.48	8.01	8.09
811	NASDAQ	CSA	Thu, Jan 22, 2009	8.55	8.83	8.33	8.45
810	NASDAQ	CSA	Wed, Jan 21, 2009	9.12	9.48	8.41	8.70
809	NASDAQ	CSA	Tue, Jan 20, 2009	9.30	9.50	8.97	9.05
808	NASDAQ	CSA	Fri, Jan 16, 2009	9.38	9.59	8.96	9.50
807	NASDAQ	CSA	Thu, Jan 15, 2009	8.88	9.36	8.40	9.22
806	NASDAQ	CSA	Wed, Jan 14, 2009	9.23	9.60	8.82	8.91
805	NASDAQ	CSA	Tue, Jan 13, 2009	9.40	9.84	9.00	9.60
804	NASDAQ	CSA	Mon, Jan 12, 2009	9.60	9.73	9.43	9.50
803	NASDAQ	CSA	Fri, Jan 9, 2009	10.04	10.15	9.75	9.95
802	NASDAQ	CSA	Thu, Jan 8, 2009	9.90	10.13	9.80	9.99
801	NASDAQ	CSA	Wed, Jan 7, 2009	10.00	10.16	9.50	9.97
800	NASDAQ	CSA	Tue, Jan 6, 2009	9.42	10.24	9.38	10.00
799	NASDAQ	CSA	Mon, Jan 5, 2009	9.32	9.38	9.06	9.38
798	NASDAQ	CSA	Fri, Jan 2, 2009	9.38	9.54	9.25	9.31
797	NASDAQ	CSA	Wed, Dec 31, 2008	9.07	9.64	8.86	9.36
796	NASDAQ	CSA	Tue, Dec 30, 2008	8.83	9.20	8.59	9.09
795	NASDAQ	CSA	Mon, Dec 29, 2008	9.54	9.54	8.81	8.89
794	NASDAQ	CSA	Fri, Dec 26, 2008	9.33	9.81	9.32	9.61
793	NASDAQ	CSA	Wed, Dec 24, 2008	9.21	9.40	9.21	9.27
792	NASDAQ	CSA	Tue, Dec 23, 2008	9.43	9.60	9.08	9.16
791	NASDAQ	CSA	Mon, Dec 22, 2008	9.03	9.27	8.44	9.20
790	NASDAQ	CSA	Fri, Dec 19, 2008	9.31	9.77	8.93	9.00
789	NASDAQ	CSA	Thu, Dec 18, 2008	8.90	9.40	8.83	8.99
788	NASDAQ	CSA	Wed, Dec 17, 2008	9.21	9.23	8.75	8.94
787	NASDAQ	CSA	Tue, Dec 16, 2008	8.74	9.26	8.74	9.21
786	NASDAQ	CSA	Mon, Dec 15, 2008	8.44	8.93	8.35	8.60
785	NASDAQ	CSA	Fri, Dec 12, 2008	8.15	8.47	8.00	8.41
784	NASDAQ	CSA	Thu, Dec 11, 2008	8.72	9.06	8.13	8.23
783	NASDAQ	CSA	Wed, Dec 10, 2008	8.62	9.18	8.36	8.72
782	NASDAQ	CSA	Tue, Dec 9, 2008	8.62	8.93	8.15	8.47
781	NASDAQ	CSA	Mon, Dec 8, 2008	7.86	8.81	7.86	8.78
780	NASDAQ	CSA	Fri, Dec 5, 2008	7.07	8.06	7.02	7.85
779	NASDAQ	CSA	Thu, Dec 4, 2008	7.20	7.59	7.04	7.19
778	NASDAQ	CSA	Wed, Dec 3, 2008	7.20	7.66	6.95	7.20
777	NASDAQ	CSA	Tue, Dec 2, 2008	6.94	7.93	6.76	7.36
776	NASDAQ	CSA	Mon, Dec 1, 2008	7.92	8.00	6.76	6.91
775	NASDAQ	CSA	Fri, Nov 28, 2008	7.98	8.17	7.94	8.00
774	NASDAQ	CSA	Wed, Nov 26, 2008	7.94	8.28	7.87	8.01
773	NASDAQ	CSA	Tue, Nov 25, 2008	8.46	8.79	7.63	8.08
772	NASDAQ	CSA	Mon, Nov 24, 2008	8.14	9.09	8.05	8.47
771	NASDAQ	CSA	Fri, Nov 21, 2008	8.60	8.73	7.15	8.21
770	NASDAQ	CSA	Thu, Nov 20, 2008	9.10	9.29	8.08	8.22
769	NASDAQ	CSA	Wed, Nov 19, 2008	9.81	9.85	9.10	9.18
768	NASDAQ	CSA	Tue, Nov 18, 2008	9.95	10.15	9.50	9.92
767	NASDAQ	CSA	Mon, Nov 17, 2008	10.19	10.44	9.87	9.90
766	NASDAQ	CSA	Fri, Nov 14, 2008	10.41	11.16	10.09	10.26
765	NASDAQ	CSA	Thu, Nov 13, 2008	9.94	10.60	9.61	10.60
764	NASDAQ	CSA	Wed, Nov 12, 2008	10.24	10.34	9.79	9.80
763	NASDAQ	CSA	Tue, Nov 11, 2008	10.91	11.70	10.18	10.42
762	NASDAQ	CSA	Mon, Nov 10, 2008	12.00	12.32	10.64	10.77
761	NASDAQ	CSA	Fri, Nov 7, 2008	11.71	12.11	11.25	11.71
760	NASDAQ	CSA	Thu, Nov 6, 2008	11.25	11.56	10.95	11.21
759	NASDAQ	CSA	Wed, Nov 5, 2008	11.78	11.84	11.14	11.31
758	NASDAQ	CSA	Tue, Nov 4, 2008	12.06	12.41	11.65	11.97
757	NASDAQ	CSA	Mon, Nov 3, 2008	11.82	12.15	11.62	11.71
756	NASDAQ	CSA	Fri, Oct 31, 2008	10.32	12.00	10.17	12.00
755	NASDAQ	CSA	Thu, Oct 30, 2008	10.45	10.70	10.03	10.41
754	NASDAQ	CSA	Wed, Oct 29, 2008	9.91	10.66	9.91	10.19
753	NASDAQ	CSA	Tue, Oct 28, 2008	9.81	10.07	9.02	9.90
752	NASDAQ	CSA	Mon, Oct 27, 2008	9.95	10.23	9.38	9.43
751	NASDAQ	CSA	Fri, Oct 24, 2008	9.97	10.47	9.80	10.12
750	NASDAQ	CSA	Thu, Oct 23, 2008	11.39	11.39	9.85	10.53
749	NASDAQ	CSA	Wed, Oct 22, 2008	12.00	12.20	11.10	11.29
748	NASDAQ	CSA	Tue, Oct 21, 2008	13.00	13.25	12.25	12.32
747	NASDAQ	CSA	Mon, Oct 20, 2008	13.28	13.28	12.62	13.14
746	NASDAQ	CSA	Fri, Oct 17, 2008	12.00	13.60	11.66	13.02
745	NASDAQ	CSA	Thu, Oct 16, 2008	12.42	12.67	11.75	12.41
744	NASDAQ	CSA	Wed, Oct 15, 2008	13.68	13.70	12.42	12.44
743	NASDAQ	CSA	Tue, Oct 14, 2008	14.85	14.85	13.01	13.71
742	NASDAQ	CSA	Mon, Oct 13, 2008	14.77	14.77	13.81	14.45
741	NASDAQ	CSA	Fri, Oct 10, 2008	12.34	14.30	11.91	14.30
740	NASDAQ	CSA	Thu, Oct 9, 2008	13.99	14.19	13.25	13.27
739	NASDAQ	CSA	Wed, Oct 8, 2008	13.88	14.45	13.63	13.90
738	NASDAQ	CSA	Tue, Oct 7, 2008	14.78	14.90	14.23	14.23
737	NASDAQ	CSA	Mon, Oct 6, 2008	15.32	15.64	14.62	14.76
736	NASDAQ	CSA	Fri, Oct 3, 2008	15.91	16.64	15.80	15.84
735	NASDAQ	CSA	Thu, Oct 2, 2008	16.24	16.46	15.00	15.64
734	NASDAQ	CSA	Wed, Oct 1, 2008	16.54	16.90	15.91	16.17
733	NASDAQ	CSA	Tue, Sep 30, 2008	17.68	17.68	16.04	16.04
732	NASDAQ	CSA	Mon, Sep 29, 2008	17.30	17.89	17.01	17.15
731	NASDAQ	CSA	Fri, Sep 26, 2008	17.10	18.00	16.27	17.67
730	NASDAQ	CSA	Thu, Sep 25, 2008	17.08	17.51	17.00	17.40
729	NASDAQ	CSA	Wed, Sep 24, 2008	17.51	17.76	17.02	17.08
728	NASDAQ	CSA	Tue, Sep 23, 2008	17.41	18.04	17.09	17.80
727	NASDAQ	CSA	Mon, Sep 22, 2008	17.33	17.82	17.05	17.50
726	NASDAQ	CSA	Fri, Sep 19, 2008	18.44	18.44	17.00	17.95
725	NASDAQ	CSA	Thu, Sep 18, 2008	16.77	17.03	16.34	16.70
724	NASDAQ	CSA	Wed, Sep 17, 2008	17.34	17.34	16.00	16.56
723	NASDAQ	CSA	Tue, Sep 16, 2008	16.91	17.70	16.91	17.50
722	NASDAQ	CSA	Mon, Sep 15, 2008	18.07	18.12	17.43	17.49
721	NASDAQ	CSA	Fri, Sep 12, 2008	18.00	18.37	18.00	18.22
720	NASDAQ	CSA	Thu, Sep 11, 2008	18.25	18.55	18.00	18.13
719	NASDAQ	CSA	Wed, Sep 10, 2008	19.07	19.10	18.65	19.00
718	NASDAQ	CSA	Tue, Sep 9, 2008	18.90	19.12	18.75	18.75
717	NASDAQ	CSA	Mon, Sep 8, 2008	18.75	19.11	18.75	18.97
716	NASDAQ	CSA	Fri, Sep 5, 2008	18.31	18.42	18.05	18.25
715	NASDAQ	CSA	Thu, Sep 4, 2008	18.73	18.92	18.12	18.28
714	NASDAQ	CSA	Wed, Sep 3, 2008	19.27	19.74	18.98	18.98
713	NASDAQ	CSA	Tue, Sep 2, 2008	19.82	19.91	19.27	19.39
712	NASDAQ	CSA	Fri, Aug 29, 2008	19.75	19.87	19.42	19.42
711	NASDAQ	CSA	Thu, Aug 28, 2008	19.25	19.95	19.12	19.93
710	NASDAQ	CSA	Wed, Aug 27, 2008	19.22	19.39	19.01	19.13
709	NASDAQ	CSA	Tue, Aug 26, 2008	19.00	19.34	18.83	19.33
708	NASDAQ	CSA	Mon, Aug 25, 2008	18.99	19.18	18.92	19.02
707	NASDAQ	CSA	Fri, Aug 22, 2008	18.18	19.14	17.80	18.96
706	NASDAQ	CSA	Thu, Aug 21, 2008	17.81	18.07	17.68	17.96
705	NASDAQ	CSA	Wed, Aug 20, 2008	17.98	18.27	17.69	17.84
704	NASDAQ	CSA	Tue, Aug 19, 2008	18.29	18.34	17.83	17.87
703	NASDAQ	CSA	Mon, Aug 18, 2008	18.34	18.53	18.11	18.49
702	NASDAQ	CSA	Fri, Aug 15, 2008	19.09	19.18	18.11	18.39
701	NASDAQ	CSA	Thu, Aug 14, 2008	18.58	19.13	18.58	18.85
700	NASDAQ	CSA	Wed, Aug 13, 2008	19.43	19.74	18.51	18.75
699	NASDAQ	CSA	Tue, Aug 12, 2008	19.78	19.87	19.38	19.48
698	NASDAQ	CSA	Mon, Aug 11, 2008	18.97	19.91	18.76	19.91
697	NASDAQ	CSA	Fri, Aug 8, 2008	18.24	19.22	18.24	19.03
696	NASDAQ	CSA	Thu, Aug 7, 2008	18.90	19.05	17.94	18.24
695	NASDAQ	CSA	Wed, Aug 6, 2008	18.54	19.01	18.31	18.99
694	NASDAQ	CSA	Tue, Aug 5, 2008	18.42	18.65	18.16	18.64
693	NASDAQ	CSA	Mon, Aug 4, 2008	18.49	18.70	18.02	18.09
692	NASDAQ	CSA	Fri, Aug 1, 2008	18.83	18.83	18.54	18.62
691	NASDAQ	CSA	Thu, Jul 31, 2008	18.29	18.80	17.94	18.80
690	NASDAQ	CSA	Wed, Jul 30, 2008	18.88	19.52	18.54	18.70
689	NASDAQ	CSA	Tue, Jul 29, 2008	18.50	18.96	18.50	18.90
688	NASDAQ	CSA	Mon, Jul 28, 2008	18.52	18.90	18.29	18.37
687	NASDAQ	CSA	Fri, Jul 25, 2008	18.38	18.85	18.05	18.67
686	NASDAQ	CSA	Thu, Jul 24, 2008	18.76	18.89	18.10	18.20
685	NASDAQ	CSA	Wed, Jul 23, 2008	18.38	18.88	18.33	18.65
684	NASDAQ	CSA	Tue, Jul 22, 2008	17.90	18.46	17.80	18.37
683	NASDAQ	CSA	Mon, Jul 21, 2008	18.38	18.45	17.98	18.10
682	NASDAQ	CSA	Fri, Jul 18, 2008	18.28	18.49	18.04	18.20
681	NASDAQ	CSA	Thu, Jul 17, 2008	17.90	18.31	17.89	18.16
680	NASDAQ	CSA	Wed, Jul 16, 2008	16.70	17.84	16.70	17.83
679	NASDAQ	CSA	Tue, Jul 15, 2008	16.07	17.12	16.07	16.68
678	NASDAQ	CSA	Mon, Jul 14, 2008	16.57	16.57	16.30	16.31
677	NASDAQ	CSA	Fri, Jul 11, 2008	16.46	16.58	16.19	16.58
676	NASDAQ	CSA	Thu, Jul 10, 2008	16.24	16.82	16.15	16.62
675	NASDAQ	CSA	Wed, Jul 9, 2008	17.02	17.07	16.16	16.30
674	NASDAQ	CSA	Tue, Jul 8, 2008	16.18	17.07	15.97	17.07
673	NASDAQ	CSA	Mon, Jul 7, 2008	16.30	16.49	16.03	16.12
672	NASDAQ	CSA	Thu, Jul 3, 2008	16.37	16.37	15.99	16.28
671	NASDAQ	CSA	Wed, Jul 2, 2008	16.70	16.76	16.23	16.37
670	NASDAQ	CSA	Tue, Jul 1, 2008	16.05	17.06	16.04	16.72
669	NASDAQ	CSA	Mon, Jun 30, 2008	15.79	16.69	15.79	16.25
668	NASDAQ	CSA	Fri, Jun 27, 2008	16.94	16.94	16.21	16.30
667	NASDAQ	CSA	Thu, Jun 26, 2008	17.50	17.58	17.06	17.08
666	NASDAQ	CSA	Wed, Jun 25, 2008	17.57	17.57	17.30	17.51
665	NASDAQ	CSA	Tue, Jun 24, 2008	17.35	17.53	17.24	17.45
664	NASDAQ	CSA	Mon, Jun 23, 2008	17.48	17.68	17.23	17.59
663	NASDAQ	CSA	Fri, Jun 20, 2008	18.46	18.46	17.33	17.67
662	NASDAQ	CSA	Thu, Jun 19, 2008	18.05	18.50	17.93	18.50
661	NASDAQ	CSA	Wed, Jun 18, 2008	18.73	18.95	17.89	18.05
660	NASDAQ	CSA	Tue, Jun 17, 2008	18.84	18.84	18.35	18.59
659	NASDAQ	CSA	Mon, Jun 16, 2008	19.00	19.04	18.70	18.86
658	NASDAQ	CSA	Fri, Jun 13, 2008	18.43	18.97	18.43	18.89
657	NASDAQ	CSA	Thu, Jun 12, 2008	18.07	18.44	18.01	18.37
656	NASDAQ	CSA	Wed, Jun 11, 2008	18.15	18.19	17.65	17.90
655	NASDAQ	CSA	Tue, Jun 10, 2008	18.07	18.24	17.87	18.05
654	NASDAQ	CSA	Mon, Jun 9, 2008	18.05	18.32	17.84	18.07
653	NASDAQ	CSA	Fri, Jun 6, 2008	18.77	18.99	18.08	18.08
652	NASDAQ	CSA	Thu, Jun 5, 2008	18.17	19.24	17.95	18.71
651	NASDAQ	CSA	Wed, Jun 4, 2008	17.99	17.99	17.76	17.95
650	NASDAQ	CSA	Tue, Jun 3, 2008	17.60	18.05	17.60	17.92
649	NASDAQ	CSA	Mon, Jun 2, 2008	17.80	18.05	17.49	17.54
648	NASDAQ	CSA	Fri, May 30, 2008	17.97	18.07	17.75	17.75
647	NASDAQ	CSA	Thu, May 29, 2008	17.60	18.01	17.51	17.90
646	NASDAQ	CSA	Wed, May 28, 2008	18.15	18.19	17.53	17.62
645	NASDAQ	CSA	Tue, May 27, 2008	17.50	17.97	17.49	17.97
644	NASDAQ	CSA	Fri, May 23, 2008	17.68	17.76	17.42	17.49
643	NASDAQ	CSA	Thu, May 22, 2008	17.48	17.87	17.48	17.53
642	NASDAQ	CSA	Wed, May 21, 2008	17.85	18.05	17.51	17.58
641	NASDAQ	CSA	Tue, May 20, 2008	18.08	18.45	17.79	17.85
640	NASDAQ	CSA	Mon, May 19, 2008	17.75	18.22	17.59	17.99
639	NASDAQ	CSA	Fri, May 16, 2008	17.50	17.76	17.43	17.67
638	NASDAQ	CSA	Thu, May 15, 2008	17.56	17.64	17.31	17.43
637	NASDAQ	CSA	Wed, May 14, 2008	17.66	17.66	17.41	17.45
636	NASDAQ	CSA	Tue, May 13, 2008	17.50	17.62	17.36	17.52
635	NASDAQ	CSA	Mon, May 12, 2008	17.33	17.69	17.23	17.45
634	NASDAQ	CSA	Fri, May 9, 2008	17.24	17.49	17.13	17.20
633	NASDAQ	CSA	Thu, May 8, 2008	17.21	17.40	17.14	17.25
632	NASDAQ	CSA	Wed, May 7, 2008	17.54	17.74	17.10	17.12
631	NASDAQ	CSA	Tue, May 6, 2008	17.50	17.64	17.18	17.46
630	NASDAQ	CSA	Mon, May 5, 2008	17.27	17.67	17.00	17.24
629	NASDAQ	CSA	Fri, May 2, 2008	17.50	17.57	17.17	17.24
628	NASDAQ	CSA	Thu, May 1, 2008	17.01	17.40	16.94	17.17
627	NASDAQ	CSA	Wed, Apr 30, 2008	17.30	17.51	16.83	16.94
626	NASDAQ	CSA	Tue, Apr 29, 2008	17.20	17.50	16.93	17.25
625	NASDAQ	CSA	Mon, Apr 28, 2008	16.43	17.28	16.41	17.21
624	NASDAQ	CSA	Fri, Apr 25, 2008	16.55	16.67	16.24	16.60
623	NASDAQ	CSA	Thu, Apr 24, 2008	16.50	16.62	16.50	16.59
622	NASDAQ	CSA	Wed, Apr 23, 2008	16.69	16.69	16.44	16.52
621	NASDAQ	CSA	Tue, Apr 22, 2008	16.55	16.70	16.27	16.51
620	NASDAQ	CSA	Mon, Apr 21, 2008	16.72	16.75	16.49	16.50
619	NASDAQ	CSA	Fri, Apr 18, 2008	16.64	16.86	16.52	16.59
618	NASDAQ	CSA	Thu, Apr 17, 2008	16.58	16.73	16.48	16.52
617	NASDAQ	CSA	Wed, Apr 16, 2008	15.42	16.58	15.40	16.49
616	NASDAQ	CSA	Tue, Apr 15, 2008	15.35	15.60	15.35	15.43
615	NASDAQ	CSA	Mon, Apr 14, 2008	15.24	15.71	15.07	15.41
614	NASDAQ	CSA	Fri, Apr 11, 2008	15.42	15.89	15.24	15.36
613	NASDAQ	CSA	Thu, Apr 10, 2008	15.58	16.15	15.58	15.67
612	NASDAQ	CSA	Wed, Apr 9, 2008	16.31	16.34	15.41	15.58
611	NASDAQ	CSA	Tue, Apr 8, 2008	16.55	16.85	16.33	16.35
610	NASDAQ	CSA	Mon, Apr 7, 2008	16.67	17.22	16.50	16.52
609	NASDAQ	CSA	Fri, Apr 4, 2008	16.60	17.38	16.46	16.57
608	NASDAQ	CSA	Thu, Apr 3, 2008	16.51	17.01	16.33	16.38
607	NASDAQ	CSA	Wed, Apr 2, 2008	15.78	16.48	15.72	16.44
606	NASDAQ	CSA	Tue, Apr 1, 2008	15.75	15.87	15.66	15.79
605	NASDAQ	CSA	Mon, Mar 31, 2008	15.70	15.81	15.65	15.72
604	NASDAQ	CSA	Fri, Mar 28, 2008	15.70	15.80	15.67	15.71
603	NASDAQ	CSA	Thu, Mar 27, 2008	15.70	15.75	15.50	15.70
602	NASDAQ	CSA	Wed, Mar 26, 2008	15.72	15.90	15.66	15.75
601	NASDAQ	CSA	Tue, Mar 25, 2008	15.79	15.98	15.68	15.70
600	NASDAQ	CSA	Mon, Mar 24, 2008	15.38	15.97	15.38	15.74
599	NASDAQ	CSA	Thu, Mar 20, 2008	15.37	15.57	15.21	15.28
598	NASDAQ	CSA	Wed, Mar 19, 2008	15.70	15.70	15.20	15.25
597	NASDAQ	CSA	Tue, Mar 18, 2008	15.35	15.74	15.27	15.68
596	NASDAQ	CSA	Mon, Mar 17, 2008	15.01	15.16	14.80	15.09
595	NASDAQ	CSA	Fri, Mar 14, 2008	15.02	15.12	14.95	15.01
594	NASDAQ	CSA	Thu, Mar 13, 2008	15.05	15.25	14.94	14.98
593	NASDAQ	CSA	Wed, Mar 12, 2008	15.33	15.41	15.05	15.11
592	NASDAQ	CSA	Tue, Mar 11, 2008	15.50	15.55	15.00	15.27
591	NASDAQ	CSA	Mon, Mar 10, 2008	15.04	15.17	14.95	15.07
590	NASDAQ	CSA	Fri, Mar 7, 2008	15.11	15.31	14.90	14.97
589	NASDAQ	CSA	Thu, Mar 6, 2008	15.88	15.94	14.93	15.09
588	NASDAQ	CSA	Wed, Mar 5, 2008	15.81	15.98	15.47	15.98
587	NASDAQ	CSA	Tue, Mar 4, 2008	15.90	16.31	15.58	15.58
586	NASDAQ	CSA	Mon, Mar 3, 2008	15.30	15.38	15.01	15.23
585	NASDAQ	CSA	Fri, Feb 29, 2008	15.50	15.60	15.19	15.30
584	NASDAQ	CSA	Thu, Feb 28, 2008	15.07	15.73	15.01	15.71
583	NASDAQ	CSA	Wed, Feb 27, 2008	14.87	15.36	14.78	15.00
582	NASDAQ	CSA	Tue, Feb 26, 2008	14.91	15.25	14.87	14.90
581	NASDAQ	CSA	Mon, Feb 25, 2008	14.81	15.11	14.71	14.94
580	NASDAQ	CSA	Fri, Feb 22, 2008	14.70	14.88	14.39	14.66
579	NASDAQ	CSA	Thu, Feb 21, 2008	15.13	15.46	14.65	14.72
578	NASDAQ	CSA	Wed, Feb 20, 2008	15.10	15.21	14.99	15.02
577	NASDAQ	CSA	Tue, Feb 19, 2008	15.39	15.43	14.94	15.10
576	NASDAQ	CSA	Fri, Feb 15, 2008	15.63	15.68	15.00	15.37
575	NASDAQ	CSA	Thu, Feb 14, 2008	15.80	15.92	15.42	15.59
574	NASDAQ	CSA	Wed, Feb 13, 2008	15.85	15.90	15.73	15.80
573	NASDAQ	CSA	Tue, Feb 12, 2008	15.99	15.99	15.50	15.89
572	NASDAQ	CSA	Mon, Feb 11, 2008	16.00	16.00	15.84	15.86
571	NASDAQ	CSA	Fri, Feb 8, 2008	16.13	16.25	15.73	15.99
570	NASDAQ	CSA	Thu, Feb 7, 2008	16.42	16.42	15.95	16.10
569	NASDAQ	CSA	Wed, Feb 6, 2008	16.64	17.95	16.29	16.37
568	NASDAQ	CSA	Tue, Feb 5, 2008	17.11	17.35	16.59	16.59
567	NASDAQ	CSA	Mon, Feb 4, 2008	16.55	17.25	16.53	17.18
566	NASDAQ	CSA	Fri, Feb 1, 2008	16.85	17.00	16.40	16.55
565	NASDAQ	CSA	Thu, Jan 31, 2008	16.65	17.45	16.37	16.92
564	NASDAQ	CSA	Wed, Jan 30, 2008	16.41	16.89	16.15	16.54
563	NASDAQ	CSA	Tue, Jan 29, 2008	16.39	16.50	16.05	16.38
562	NASDAQ	CSA	Mon, Jan 28, 2008	16.18	16.65	16.12	16.30
561	NASDAQ	CSA	Fri, Jan 25, 2008	15.70	16.21	15.70	16.10
560	NASDAQ	CSA	Thu, Jan 24, 2008	15.95	15.95	15.21	15.61
559	NASDAQ	CSA	Wed, Jan 23, 2008	15.62	16.36	15.62	15.95
558	NASDAQ	CSA	Tue, Jan 22, 2008	15.16	16.36	15.15	15.71
557	NASDAQ	CSA	Fri, Jan 18, 2008	15.59	15.62	15.16	15.39
556	NASDAQ	CSA	Thu, Jan 17, 2008	15.98	16.00	15.62	15.62
555	NASDAQ	CSA	Wed, Jan 16, 2008	15.90	16.00	15.13	15.94
554	NASDAQ	CSA	Tue, Jan 15, 2008	15.60	15.85	15.47	15.84
553	NASDAQ	CSA	Mon, Jan 14, 2008	16.07	16.07	15.38	15.64
552	NASDAQ	CSA	Fri, Jan 11, 2008	15.68	15.93	15.60	15.93
551	NASDAQ	CSA	Thu, Jan 10, 2008	15.56	15.97	15.56	15.83
550	NASDAQ	CSA	Wed, Jan 9, 2008	15.85	15.85	15.56	15.59
549	NASDAQ	CSA	Tue, Jan 8, 2008	15.88	15.89	15.60	15.72
548	NASDAQ	CSA	Mon, Jan 7, 2008	15.84	15.84	15.45	15.74
547	NASDAQ	CSA	Fri, Jan 4, 2008	15.66	15.75	15.45	15.59
546	NASDAQ	CSA	Thu, Jan 3, 2008	16.01	16.01	15.62	15.67
545	NASDAQ	CSA	Wed, Jan 2, 2008	15.99	16.04	15.72	16.04
544	NASDAQ	CSA	Mon, Dec 31, 2007	15.79	16.00	15.51	15.96
543	NASDAQ	CSA	Fri, Dec 28, 2007	16.17	16.17	15.64	15.78
542	NASDAQ	CSA	Thu, Dec 27, 2007	16.26	16.43	16.12	16.25
541	NASDAQ	CSA	Wed, Dec 26, 2007	16.29	16.56	16.19	16.46
540	NASDAQ	CSA	Mon, Dec 24, 2007	16.02	16.21	15.98	16.21
539	NASDAQ	CSA	Fri, Dec 21, 2007	15.97	16.50	15.89	15.96
538	NASDAQ	CSA	Thu, Dec 20, 2007	15.50	16.35	15.50	15.81
537	NASDAQ	CSA	Wed, Dec 19, 2007	15.34	15.60	15.20	15.39
536	NASDAQ	CSA	Tue, Dec 18, 2007	16.00	16.00	15.21	15.27
535	NASDAQ	CSA	Mon, Dec 17, 2007	16.10	16.16	15.75	15.80
534	NASDAQ	CSA	Fri, Dec 14, 2007	15.96	16.19	15.96	16.12
533	NASDAQ	CSA	Thu, Dec 13, 2007	16.03	16.22	15.92	15.97
532	NASDAQ	CSA	Wed, Dec 12, 2007	16.25	16.58	15.96	16.00
531	NASDAQ	CSA	Tue, Dec 11, 2007	16.60	16.68	15.84	16.06
530	NASDAQ	CSA	Mon, Dec 10, 2007	16.26	16.65	16.17	16.65
529	NASDAQ	CSA	Fri, Dec 7, 2007	16.21	16.73	16.21	16.39
528	NASDAQ	CSA	Thu, Dec 6, 2007	15.43	16.42	15.35	16.20
527	NASDAQ	CSA	Wed, Dec 5, 2007	15.04	15.60	14.83	15.33
526	NASDAQ	CSA	Tue, Dec 4, 2007	15.35	15.42	14.97	15.03
525	NASDAQ	CSA	Mon, Dec 3, 2007	15.67	15.67	15.00	15.46
524	NASDAQ	CSA	Fri, Nov 30, 2007	15.90	16.12	15.77	15.77
523	NASDAQ	CSA	Thu, Nov 29, 2007	15.86	16.20	15.69	15.84
522	NASDAQ	CSA	Wed, Nov 28, 2007	16.06	16.18	15.81	15.86
521	NASDAQ	CSA	Tue, Nov 27, 2007	16.09	16.14	15.81	15.96
520	NASDAQ	CSA	Mon, Nov 26, 2007	16.15	16.26	15.94	15.98
519	NASDAQ	CSA	Fri, Nov 23, 2007	16.30	16.43	15.72	16.15
518	NASDAQ	CSA	Wed, Nov 21, 2007	16.45	16.45	16.12	16.35
517	NASDAQ	CSA	Tue, Nov 20, 2007	17.12	17.15	16.03	16.45
516	NASDAQ	CSA	Mon, Nov 19, 2007	16.83	17.44	16.37	17.28
515	NASDAQ	CSA	Fri, Nov 16, 2007	17.78	17.81	16.72	16.80
514	NASDAQ	CSA	Thu, Nov 15, 2007	17.30	17.89	17.30	17.60
513	NASDAQ	CSA	Wed, Nov 14, 2007	16.77	18.06	16.77	17.40
512	NASDAQ	CSA	Tue, Nov 13, 2007	16.61	16.83	16.10	16.68
511	NASDAQ	CSA	Mon, Nov 12, 2007	16.35	16.91	16.26	16.39
510	NASDAQ	CSA	Fri, Nov 9, 2007	16.26	16.52	16.05	16.28
509	NASDAQ	CSA	Thu, Nov 8, 2007	16.15	16.61	16.02	16.15
508	NASDAQ	CSA	Wed, Nov 7, 2007	16.32	16.48	15.98	16.05
507	NASDAQ	CSA	Tue, Nov 6, 2007	16.31	16.45	16.22	16.25
506	NASDAQ	CSA	Mon, Nov 5, 2007	16.05	17.16	16.05	16.19
505	NASDAQ	CSA	Fri, Nov 2, 2007	16.78	16.78	16.34	16.36
504	NASDAQ	CSA	Thu, Nov 1, 2007	17.02	17.16	16.50	16.68
503	NASDAQ	CSA	Wed, Oct 31, 2007	17.10	17.21	16.81	17.14
502	NASDAQ	CSA	Tue, Oct 30, 2007	17.03	17.25	16.98	17.05
501	NASDAQ	CSA	Mon, Oct 29, 2007	17.34	17.34	16.98	17.03
500	NASDAQ	CSA	Fri, Oct 26, 2007	17.41	17.47	16.98	17.27
499	NASDAQ	CSA	Thu, Oct 25, 2007	17.27	17.57	17.10	17.22
498	NASDAQ	CSA	Wed, Oct 24, 2007	17.61	17.73	16.94	17.40
497	NASDAQ	CSA	Tue, Oct 23, 2007	17.60	17.85	17.40	17.58
496	NASDAQ	CSA	Mon, Oct 22, 2007	17.67	17.68	17.01	17.53
495	NASDAQ	CSA	Fri, Oct 19, 2007	18.10	18.21	17.25	17.65
494	NASDAQ	CSA	Thu, Oct 18, 2007	17.71	18.14	17.50	18.06
493	NASDAQ	CSA	Wed, Oct 17, 2007	17.81	17.96	16.80	17.67
492	NASDAQ	CSA	Tue, Oct 16, 2007	17.46	17.87	17.44	17.78
491	NASDAQ	CSA	Mon, Oct 15, 2007	18.23	18.32	17.27	17.39
490	NASDAQ	CSA	Fri, Oct 12, 2007	18.65	18.65	18.00	18.15
489	NASDAQ	CSA	Thu, Oct 11, 2007	18.70	18.72	18.42	18.51
488	NASDAQ	CSA	Wed, Oct 10, 2007	18.63	18.63	18.45	18.57
487	NASDAQ	CSA	Tue, Oct 9, 2007	18.73	18.73	18.26	18.57
486	NASDAQ	CSA	Mon, Oct 8, 2007	18.87	18.87	18.50	18.68
485	NASDAQ	CSA	Fri, Oct 5, 2007	18.65	18.83	18.65	18.80
484	NASDAQ	CSA	Thu, Oct 4, 2007	18.72	19.15	18.51	18.81
483	NASDAQ	CSA	Wed, Oct 3, 2007	19.10	19.19	18.35	18.68
482	NASDAQ	CSA	Tue, Oct 2, 2007	18.99	19.44	18.82	19.39
481	NASDAQ	CSA	Mon, Oct 1, 2007	18.63	18.95	18.42	18.95
480	NASDAQ	CSA	Fri, Sep 28, 2007	18.15	19.00	18.14	18.50
479	NASDAQ	CSA	Thu, Sep 27, 2007	18.10	18.17	17.70	18.08
478	NASDAQ	CSA	Wed, Sep 26, 2007	18.13	18.13	17.24	17.93
477	NASDAQ	CSA	Tue, Sep 25, 2007	18.17	18.24	17.86	17.97
476	NASDAQ	CSA	Mon, Sep 24, 2007	17.99	18.36	17.99	18.25
475	NASDAQ	CSA	Fri, Sep 21, 2007	18.45	18.55	17.75	17.98
474	NASDAQ	CSA	Thu, Sep 20, 2007	18.55	18.64	18.42	18.45
473	NASDAQ	CSA	Wed, Sep 19, 2007	18.78	19.43	18.60	18.65
472	NASDAQ	CSA	Tue, Sep 18, 2007	18.82	19.00	18.57	18.83
471	NASDAQ	CSA	Mon, Sep 17, 2007	18.82	19.24	18.66	18.87
470	NASDAQ	CSA	Fri, Sep 14, 2007	18.58	18.77	18.45	18.71
469	NASDAQ	CSA	Thu, Sep 13, 2007	18.17	18.98	18.06	18.64
468	NASDAQ	CSA	Wed, Sep 12, 2007	17.97	18.22	17.92	18.10
467	NASDAQ	CSA	Tue, Sep 11, 2007	17.96	18.12	17.07	18.03
466	NASDAQ	CSA	Mon, Sep 10, 2007	17.91	18.12	17.60	18.08
465	NASDAQ	CSA	Fri, Sep 7, 2007	18.06	18.25	17.67	17.80
464	NASDAQ	CSA	Thu, Sep 6, 2007	18.20	18.46	18.06	18.07
463	NASDAQ	CSA	Wed, Sep 5, 2007	18.06	18.41	18.01	18.08
462	NASDAQ	CSA	Tue, Sep 4, 2007	17.89	18.37	17.89	18.22
461	NASDAQ	CSA	Fri, Aug 31, 2007	17.62	18.19	17.62	17.83
460	NASDAQ	CSA	Thu, Aug 30, 2007	17.25	17.64	17.25	17.48
459	NASDAQ	CSA	Wed, Aug 29, 2007	17.28	17.40	17.06	17.33
458	NASDAQ	CSA	Tue, Aug 28, 2007	17.13	17.50	17.13	17.23
457	NASDAQ	CSA	Mon, Aug 27, 2007	17.57	17.70	16.51	17.15
456	NASDAQ	CSA	Fri, Aug 24, 2007	17.67	17.72	17.09	17.57
455	NASDAQ	CSA	Thu, Aug 23, 2007	17.57	17.85	17.33	17.59
454	NASDAQ	CSA	Wed, Aug 22, 2007	17.00	17.81	16.85	17.62
453	NASDAQ	CSA	Tue, Aug 21, 2007	16.95	17.12	16.61	16.96
452	NASDAQ	CSA	Mon, Aug 20, 2007	17.01	17.25	16.90	17.00
451	NASDAQ	CSA	Fri, Aug 17, 2007	16.56	17.25	16.51	17.00
450	NASDAQ	CSA	Thu, Aug 16, 2007	16.24	16.63	16.24	16.43
449	NASDAQ	CSA	Wed, Aug 15, 2007	16.44	16.74	16.19	16.20
448	NASDAQ	CSA	Tue, Aug 14, 2007	16.30	16.58	16.10	16.43
447	NASDAQ	CSA	Mon, Aug 13, 2007	16.95	17.06	16.24	16.24
446	NASDAQ	CSA	Fri, Aug 10, 2007	16.91	17.24	16.30	16.83
445	NASDAQ	CSA	Thu, Aug 9, 2007	16.88	17.24	16.88	17.03
444	NASDAQ	CSA	Wed, Aug 8, 2007	16.79	17.46	16.79	17.00
443	NASDAQ	CSA	Tue, Aug 7, 2007	16.43	16.64	16.25	16.51
442	NASDAQ	CSA	Mon, Aug 6, 2007	16.67	16.68	16.19	16.64
441	NASDAQ	CSA	Fri, Aug 3, 2007	17.31	17.43	16.50	16.60
440	NASDAQ	CSA	Thu, Aug 2, 2007	17.39	17.49	16.93	17.34
439	NASDAQ	CSA	Wed, Aug 1, 2007	17.40	17.60	17.08	17.17
438	NASDAQ	CSA	Tue, Jul 31, 2007	17.27	17.55	17.25	17.30
437	NASDAQ	CSA	Mon, Jul 30, 2007	17.25	17.41	17.02	17.16
436	NASDAQ	CSA	Fri, Jul 27, 2007	17.42	17.59	17.03	17.25
435	NASDAQ	CSA	Thu, Jul 26, 2007	17.46	17.65	17.06	17.39
434	NASDAQ	CSA	Wed, Jul 25, 2007	17.74	17.83	17.00	17.62
433	NASDAQ	CSA	Tue, Jul 24, 2007	18.60	18.60	17.76	17.80
432	NASDAQ	CSA	Mon, Jul 23, 2007	19.03	19.03	18.47	18.65
431	NASDAQ	CSA	Fri, Jul 20, 2007	18.96	19.06	18.66	18.86
430	NASDAQ	CSA	Thu, Jul 19, 2007	18.25	19.06	18.25	19.06
429	NASDAQ	CSA	Wed, Jul 18, 2007	18.63	18.63	18.26	18.32
428	NASDAQ	CSA	Tue, Jul 17, 2007	18.62	18.63	18.30	18.53
427	NASDAQ	CSA	Mon, Jul 16, 2007	18.56	18.83	18.46	18.70
426	NASDAQ	CSA	Fri, Jul 13, 2007	18.75	18.75	18.31	18.70
425	NASDAQ	CSA	Thu, Jul 12, 2007	18.27	18.75	18.18	18.75
424	NASDAQ	CSA	Wed, Jul 11, 2007	19.01	19.20	18.56	18.56
423	NASDAQ	CSA	Tue, Jul 10, 2007	19.55	19.62	18.99	19.20
422	NASDAQ	CSA	Mon, Jul 9, 2007	19.94	19.95	19.50	19.64
421	NASDAQ	CSA	Fri, Jul 6, 2007	20.14	20.14	19.80	20.09
420	NASDAQ	CSA	Thu, Jul 5, 2007	20.35	20.60	20.23	20.24
419	NASDAQ	CSA	Tue, Jul 3, 2007	20.27	20.64	20.27	20.43
418	NASDAQ	CSA	Mon, Jul 2, 2007	20.40	20.89	20.40	20.41
417	NASDAQ	CSA	Fri, Jun 29, 2007	20.00	21.04	19.56	20.59
416	NASDAQ	CSA	Thu, Jun 28, 2007	19.72	20.67	19.72	20.13
415	NASDAQ	CSA	Wed, Jun 27, 2007	19.44	19.72	19.14	19.72
414	NASDAQ	CSA	Tue, Jun 26, 2007	19.83	19.85	19.37	19.65
413	NASDAQ	CSA	Mon, Jun 25, 2007	20.00	20.05	19.69	19.75
412	NASDAQ	CSA	Fri, Jun 22, 2007	19.59	20.15	19.59	20.00
411	NASDAQ	CSA	Thu, Jun 21, 2007	19.74	19.74	19.45	19.66
410	NASDAQ	CSA	Wed, Jun 20, 2007	19.78	20.10	19.78	19.94
409	NASDAQ	CSA	Tue, Jun 19, 2007	19.75	19.93	19.72	19.77
408	NASDAQ	CSA	Mon, Jun 18, 2007	20.00	20.01	19.57	19.73
407	NASDAQ	CSA	Fri, Jun 15, 2007	19.96	20.15	19.88	19.88
406	NASDAQ	CSA	Thu, Jun 14, 2007	19.58	19.63	19.50	19.62
405	NASDAQ	CSA	Wed, Jun 13, 2007	19.43	19.74	19.42	19.69
404	NASDAQ	CSA	Tue, Jun 12, 2007	19.72	20.00	19.26	19.51
403	NASDAQ	CSA	Mon, Jun 11, 2007	19.88	19.90	19.64	19.64
402	NASDAQ	CSA	Fri, Jun 8, 2007	19.65	20.00	19.65	19.84
401	NASDAQ	CSA	Thu, Jun 7, 2007	20.25	20.32	19.60	19.61
400	NASDAQ	CSA	Wed, Jun 6, 2007	20.45	20.46	20.32	20.32
399	NASDAQ	CSA	Tue, Jun 5, 2007	21.11	21.11	20.36	20.45
398	NASDAQ	CSA	Mon, Jun 4, 2007	21.31	21.34	20.94	20.99
397	NASDAQ	CSA	Fri, Jun 1, 2007	21.44	21.56	21.25	21.27
396	NASDAQ	CSA	Thu, May 31, 2007	21.10	21.34	20.75	21.24
395	NASDAQ	CSA	Wed, May 30, 2007	20.57	20.64	20.46	20.64
394	NASDAQ	CSA	Tue, May 29, 2007	20.45	20.61	20.45	20.49
393	NASDAQ	CSA	Fri, May 25, 2007	20.13	20.65	20.12	20.41
392	NASDAQ	CSA	Thu, May 24, 2007	20.27	20.58	20.11	20.21
391	NASDAQ	CSA	Wed, May 23, 2007	19.85	20.34	19.85	20.34
390	NASDAQ	CSA	Tue, May 22, 2007	20.15	20.46	19.98	19.98
389	NASDAQ	CSA	Mon, May 21, 2007	19.85	20.20	19.85	19.98
388	NASDAQ	CSA	Fri, May 18, 2007	20.20	20.22	19.67	19.76
387	NASDAQ	CSA	Thu, May 17, 2007	20.76	20.77	20.25	20.32
386	NASDAQ	CSA	Wed, May 16, 2007	20.72	20.91	20.64	20.76
385	NASDAQ	CSA	Tue, May 15, 2007	20.75	20.87	20.68	20.82
384	NASDAQ	CSA	Mon, May 14, 2007	20.92	21.00	20.80	20.84
383	NASDAQ	CSA	Fri, May 11, 2007	20.70	21.15	20.68	21.00
382	NASDAQ	CSA	Thu, May 10, 2007	20.78	20.87	20.62	20.70
381	NASDAQ	CSA	Wed, May 9, 2007	21.13	21.13	20.72	20.78
380	NASDAQ	CSA	Tue, May 8, 2007	20.83	21.05	20.83	21.00
379	NASDAQ	CSA	Mon, May 7, 2007	20.86	20.99	20.83	20.94
378	NASDAQ	CSA	Fri, May 4, 2007	20.55	21.00	20.53	20.97
377	NASDAQ	CSA	Thu, May 3, 2007	20.70	20.93	20.47	20.59
376	NASDAQ	CSA	Wed, May 2, 2007	20.36	20.93	20.36	20.68
375	NASDAQ	CSA	Tue, May 1, 2007	20.69	20.77	20.52	20.52
374	NASDAQ	CSA	Mon, Apr 30, 2007	20.63	20.81	20.53	20.69
373	NASDAQ	CSA	Fri, Apr 27, 2007	21.16	21.16	20.81	20.86
372	NASDAQ	CSA	Thu, Apr 26, 2007	21.00	21.18	20.95	21.16
371	NASDAQ	CSA	Wed, Apr 25, 2007	21.49	21.49	21.10	21.12
370	NASDAQ	CSA	Tue, Apr 24, 2007	20.87	20.99	20.67	20.96
369	NASDAQ	CSA	Mon, Apr 23, 2007	20.93	21.06	20.88	21.01
368	NASDAQ	CSA	Fri, Apr 20, 2007	20.93	21.00	20.70	21.00
367	NASDAQ	CSA	Thu, Apr 19, 2007	21.06	21.06	20.71	20.90
366	NASDAQ	CSA	Wed, Apr 18, 2007	21.13	21.13	20.92	21.00
365	NASDAQ	CSA	Tue, Apr 17, 2007	21.00	21.21	21.00	21.08
364	NASDAQ	CSA	Mon, Apr 16, 2007	21.15	21.15	21.08	21.15
363	NASDAQ	CSA	Fri, Apr 13, 2007	21.08	21.15	21.00	21.13
362	NASDAQ	CSA	Thu, Apr 12, 2007	21.29	21.36	20.95	21.00
361	NASDAQ	CSA	Wed, Apr 11, 2007	21.30	21.30	21.11	21.29
360	NASDAQ	CSA	Tue, Apr 10, 2007	21.43	21.43	21.22	21.25
359	NASDAQ	CSA	Mon, Apr 9, 2007	21.10	21.39	20.96	21.34
358	NASDAQ	CSA	Thu, Apr 5, 2007	21.16	21.38	21.10	21.29
357	NASDAQ	CSA	Wed, Apr 4, 2007	20.94	21.43	20.94	21.00
356	NASDAQ	CSA	Tue, Apr 3, 2007	21.04	21.16	20.16	21.13
355	NASDAQ	CSA	Mon, Apr 2, 2007	21.08	21.64	20.85	21.64
354	NASDAQ	CSA	Fri, Mar 30, 2007	20.75	21.15	20.75	21.07
353	NASDAQ	CSA	Thu, Mar 29, 2007	20.82	21.51	20.75	20.91
352	NASDAQ	CSA	Wed, Mar 28, 2007	20.82	20.99	20.22	20.62
351	NASDAQ	CSA	Tue, Mar 27, 2007	20.74	20.97	20.60	20.83
350	NASDAQ	CSA	Mon, Mar 26, 2007	21.01	21.25	20.61	20.81
349	NASDAQ	CSA	Fri, Mar 23, 2007	20.96	21.12	20.95	21.00
348	NASDAQ	CSA	Thu, Mar 22, 2007	20.97	21.35	20.93	20.93
347	NASDAQ	CSA	Wed, Mar 21, 2007	20.86	21.00	20.51	20.87
346	NASDAQ	CSA	Tue, Mar 20, 2007	21.00	21.10	20.85	20.87
345	NASDAQ	CSA	Mon, Mar 19, 2007	21.60	21.60	20.40	21.00
344	NASDAQ	CSA	Fri, Mar 16, 2007	21.26	21.51	21.26	21.36
343	NASDAQ	CSA	Thu, Mar 15, 2007	21.50	21.96	21.25	21.96
342	NASDAQ	CSA	Wed, Mar 14, 2007	21.74	21.74	21.51	21.51
341	NASDAQ	CSA	Tue, Mar 13, 2007	21.66	21.66	21.37	21.37
340	NASDAQ	CSA	Mon, Mar 12, 2007	21.57	22.75	21.52	21.71
339	NASDAQ	CSA	Fri, Mar 9, 2007	21.49	21.49	21.30	21.32
338	NASDAQ	CSA	Thu, Mar 8, 2007	21.30	21.39	21.15	21.36
337	NASDAQ	CSA	Wed, Mar 7, 2007	21.55	21.71	21.29	21.29
336	NASDAQ	CSA	Tue, Mar 6, 2007	21.10	21.34	21.10	21.33
335	NASDAQ	CSA	Mon, Mar 5, 2007	21.40	21.40	20.50	20.77
334	NASDAQ	CSA	Fri, Mar 2, 2007	21.82	22.07	21.57	21.58
333	NASDAQ	CSA	Thu, Mar 1, 2007	22.13	22.49	21.79	21.92
332	NASDAQ	CSA	Wed, Feb 28, 2007	21.58	22.10	21.58	21.92
331	NASDAQ	CSA	Tue, Feb 27, 2007	22.87	22.87	20.64	21.56
330	NASDAQ	CSA	Mon, Feb 26, 2007	22.60	22.82	22.40	22.82
329	NASDAQ	CSA	Fri, Feb 23, 2007	22.70	22.71	22.15	22.60
328	NASDAQ	CSA	Thu, Feb 22, 2007	22.72	22.72	22.38	22.50
327	NASDAQ	CSA	Wed, Feb 21, 2007	22.45	22.68	22.13	22.52
326	NASDAQ	CSA	Tue, Feb 20, 2007	22.20	22.85	22.20	22.45
325	NASDAQ	CSA	Fri, Feb 16, 2007	22.27	22.52	22.00	22.00
324	NASDAQ	CSA	Thu, Feb 15, 2007	22.05	22.12	21.91	22.08
323	NASDAQ	CSA	Wed, Feb 14, 2007	21.90	22.22	21.90	22.13
322	NASDAQ	CSA	Tue, Feb 13, 2007	21.71	21.87	21.21	21.65
321	NASDAQ	CSA	Mon, Feb 12, 2007	21.90	22.27	21.69	21.80
320	NASDAQ	CSA	Fri, Feb 9, 2007	22.53	23.07	20.50	21.90
319	NASDAQ	CSA	Thu, Feb 8, 2007	22.49	22.49	21.63	22.30
318	NASDAQ	CSA	Wed, Feb 7, 2007	22.47	22.49	22.35	22.42
317	NASDAQ	CSA	Tue, Feb 6, 2007	22.50	22.51	22.40	22.48
316	NASDAQ	CSA	Mon, Feb 5, 2007	22.54	22.60	22.45	22.50
315	NASDAQ	CSA	Fri, Feb 2, 2007	22.65	22.65	22.45	22.49
314	NASDAQ	CSA	Thu, Feb 1, 2007	22.60	22.65	22.49	22.51
313	NASDAQ	CSA	Wed, Jan 31, 2007	22.10	22.95	21.85	22.54
312	NASDAQ	CSA	Tue, Jan 30, 2007	21.25	22.23	21.19	22.20
311	NASDAQ	CSA	Mon, Jan 29, 2007	21.72	21.90	21.68	21.75
310	NASDAQ	CSA	Fri, Jan 26, 2007	21.79	21.79	21.50	21.65
309	NASDAQ	CSA	Thu, Jan 25, 2007	21.90	21.90	21.77	21.89
308	NASDAQ	CSA	Wed, Jan 24, 2007	21.80	21.96	21.80	21.90
307	NASDAQ	CSA	Tue, Jan 23, 2007	21.85	21.89	21.77	21.85
306	NASDAQ	CSA	Mon, Jan 22, 2007	21.81	21.81	21.65	21.78
305	NASDAQ	CSA	Fri, Jan 19, 2007	21.85	21.95	21.85	21.90
304	NASDAQ	CSA	Thu, Jan 18, 2007	22.08	22.08	21.53	21.76
303	NASDAQ	CSA	Wed, Jan 17, 2007	21.98	22.10	21.98	22.07
302	NASDAQ	CSA	Tue, Jan 16, 2007	21.95	22.15	21.95	21.98
301	NASDAQ	CSA	Fri, Jan 12, 2007	22.30	22.30	21.90	21.94
300	NASDAQ	CSA	Thu, Jan 11, 2007	21.50	22.30	21.50	22.25
299	NASDAQ	CSA	Wed, Jan 10, 2007	20.91	21.40	20.91	21.40
298	NASDAQ	CSA	Tue, Jan 9, 2007	20.85	20.95	20.80	20.89
297	NASDAQ	CSA	Mon, Jan 8, 2007	20.90	20.98	20.65	20.80
296	NASDAQ	CSA	Fri, Jan 5, 2007	20.90	21.21	20.88	21.00
295	NASDAQ	CSA	Thu, Jan 4, 2007	20.90	20.90	20.65	20.84
294	NASDAQ	CSA	Wed, Jan 3, 2007	21.40	21.40	20.79	21.02
293	NASDAQ	CSA	Fri, Dec 29, 2006	21.42	21.57	21.41	21.50
292	NASDAQ	CSA	Thu, Dec 28, 2006	21.30	21.70	21.30	21.35
291	NASDAQ	CSA	Wed, Dec 27, 2006	21.00	21.31	20.90	21.26
290	NASDAQ	CSA	Tue, Dec 26, 2006	21.10	21.45	21.09	21.28
289	NASDAQ	CSA	Fri, Dec 22, 2006	20.55	21.00	20.51	20.99
288	NASDAQ	CSA	Thu, Dec 21, 2006	20.32	20.59	20.05	20.55
287	NASDAQ	CSA	Wed, Dec 20, 2006	20.17	20.42	20.05	20.37
286	NASDAQ	CSA	Tue, Dec 19, 2006	20.24	20.29	19.97	20.09
285	NASDAQ	CSA	Mon, Dec 18, 2006	20.70	20.80	19.93	20.34
284	NASDAQ	CSA	Fri, Dec 15, 2006	21.31	21.35	20.84	20.85
283	NASDAQ	CSA	Thu, Dec 14, 2006	22.00	22.03	21.40	21.40
282	NASDAQ	CSA	Wed, Dec 13, 2006	22.01	22.05	21.79	22.00
281	NASDAQ	CSA	Tue, Dec 12, 2006	22.28	22.33	22.05	22.05
280	NASDAQ	CSA	Mon, Dec 11, 2006	22.37	23.15	22.29	22.30
279	NASDAQ	CSA	Fri, Dec 8, 2006	22.29	22.30	22.23	22.27
278	NASDAQ	CSA	Thu, Dec 7, 2006	22.32	22.32	22.05	22.21
277	NASDAQ	CSA	Wed, Dec 6, 2006	22.46	22.55	22.06	22.22
276	NASDAQ	CSA	Tue, Dec 5, 2006	23.00	23.00	22.36	22.57
275	NASDAQ	CSA	Mon, Dec 4, 2006	21.89	22.22	21.87	22.22
274	NASDAQ	CSA	Fri, Dec 1, 2006	21.98	21.98	21.80	21.82
273	NASDAQ	CSA	Thu, Nov 30, 2006	21.90	21.90	21.76	21.88
272	NASDAQ	CSA	Wed, Nov 29, 2006	21.35	21.85	21.35	21.85
271	NASDAQ	CSA	Tue, Nov 28, 2006	21.16	21.34	21.12	21.30
270	NASDAQ	CSA	Mon, Nov 27, 2006	21.35	21.37	21.15	21.15
269	NASDAQ	CSA	Fri, Nov 24, 2006	21.30	21.36	21.30	21.36
268	NASDAQ	CSA	Wed, Nov 22, 2006	21.32	21.35	21.15	21.30
267	NASDAQ	CSA	Tue, Nov 21, 2006	21.35	21.45	21.26	21.33
266	NASDAQ	CSA	Mon, Nov 20, 2006	21.60	21.60	21.26	21.35
265	NASDAQ	CSA	Fri, Nov 17, 2006	20.35	21.20	20.26	20.94
264	NASDAQ	CSA	Thu, Nov 16, 2006	20.40	20.40	20.10	20.30
263	NASDAQ	CSA	Wed, Nov 15, 2006	20.35	20.50	20.30	20.41
262	NASDAQ	CSA	Tue, Nov 14, 2006	20.33	20.50	20.33	20.43
261	NASDAQ	CSA	Mon, Nov 13, 2006	19.97	20.33	19.97	20.33
260	NASDAQ	CSA	Fri, Nov 10, 2006	19.91	20.05	19.91	19.97
259	NASDAQ	CSA	Thu, Nov 9, 2006	19.71	19.75	19.22	19.71
258	NASDAQ	CSA	Wed, Nov 8, 2006	20.10	20.10	19.58	19.71
257	NASDAQ	CSA	Tue, Nov 7, 2006	19.85	20.18	19.85	20.14
256	NASDAQ	CSA	Mon, Nov 6, 2006	20.25	20.25	20.00	20.03
255	NASDAQ	CSA	Fri, Nov 3, 2006	20.75	20.75	20.25	20.35
254	NASDAQ	CSA	Thu, Nov 2, 2006	21.45	21.48	20.52	20.74
253	NASDAQ	CSA	Wed, Nov 1, 2006	21.88	22.44	21.38	21.50
252	NASDAQ	CSA	Tue, Oct 31, 2006	22.30	22.31	20.90	22.08
251	NASDAQ	CSA	Mon, Oct 30, 2006	22.69	23.05	22.50	22.89
250	NASDAQ	CSA	Fri, Oct 27, 2006	22.66	22.75	22.56	22.68
249	NASDAQ	CSA	Thu, Oct 26, 2006	22.14	22.92	22.14	22.66
248	NASDAQ	CSA	Wed, Oct 25, 2006	21.95	22.23	21.90	22.14
247	NASDAQ	CSA	Tue, Oct 24, 2006	21.60	21.99	21.55	21.75
246	NASDAQ	CSA	Mon, Oct 23, 2006	21.58	21.74	21.50	21.50
245	NASDAQ	CSA	Fri, Oct 20, 2006	21.46	21.60	21.25	21.38
244	NASDAQ	CSA	Thu, Oct 19, 2006	21.73	21.77	21.41	21.43
243	NASDAQ	CSA	Wed, Oct 18, 2006	21.65	21.74	21.60	21.74
242	NASDAQ	CSA	Tue, Oct 17, 2006	21.66	21.69	21.55	21.55
241	NASDAQ	CSA	Mon, Oct 16, 2006	21.60	21.74	21.50	21.65
240	NASDAQ	CSA	Fri, Oct 13, 2006	21.60	21.60	21.51	21.59
239	NASDAQ	CSA	Thu, Oct 12, 2006	21.75	21.75	21.10	21.35
238	NASDAQ	CSA	Wed, Oct 11, 2006	21.72	21.73	21.72	21.72
237	NASDAQ	CSA	Tue, Oct 10, 2006	21.80	21.80	21.69	21.70
236	NASDAQ	CSA	Mon, Oct 9, 2006	21.61	21.68	21.59	21.65
235	NASDAQ	CSA	Fri, Oct 6, 2006	21.41	21.65	21.41	21.51
234	NASDAQ	CSA	Thu, Oct 5, 2006	21.60	21.60	21.43	21.49
233	NASDAQ	CSA	Wed, Oct 4, 2006	21.24	21.69	21.24	21.28
232	NASDAQ	CSA	Tue, Oct 3, 2006	21.02	21.24	21.02	21.24
231	NASDAQ	CSA	Mon, Oct 2, 2006	20.80	20.98	20.80	20.95
230	NASDAQ	CSA	Fri, Sep 29, 2006	20.59	20.75	20.55	20.75
229	NASDAQ	CSA	Thu, Sep 28, 2006	20.53	20.62	20.46	20.56
228	NASDAQ	CSA	Wed, Sep 27, 2006	21.00	21.00	20.30	20.45
227	NASDAQ	CSA	Tue, Sep 26, 2006	21.00	21.00	20.91	20.97
226	NASDAQ	CSA	Mon, Sep 25, 2006	20.97	21.01	20.80	20.97
225	NASDAQ	CSA	Fri, Sep 22, 2006	21.00	21.08	20.69	20.87
224	NASDAQ	CSA	Thu, Sep 21, 2006	20.70	21.72	20.70	21.29
223	NASDAQ	CSA	Wed, Sep 20, 2006	20.41	21.19	20.28	20.80
222	NASDAQ	CSA	Tue, Sep 19, 2006	20.80	20.80	20.40	20.45
221	NASDAQ	CSA	Mon, Sep 18, 2006	20.65	20.80	20.65	20.77
220	NASDAQ	CSA	Fri, Sep 15, 2006	20.65	20.70	20.60	20.60
219	NASDAQ	CSA	Thu, Sep 14, 2006	20.45	20.90	20.45	20.75
218	NASDAQ	CSA	Wed, Sep 13, 2006	20.18	20.40	20.18	20.40
217	NASDAQ	CSA	Tue, Sep 12, 2006	20.14	20.25	20.14	20.17
216	NASDAQ	CSA	Mon, Sep 11, 2006	20.05	20.20	20.01	20.14
215	NASDAQ	CSA	Fri, Sep 8, 2006	20.10	20.23	20.10	20.20
214	NASDAQ	CSA	Thu, Sep 7, 2006	20.20	20.25	20.00	20.15
213	NASDAQ	CSA	Wed, Sep 6, 2006	20.19	20.30	20.10	20.25
212	NASDAQ	CSA	Tue, Sep 5, 2006	19.95	20.13	19.95	20.05
211	NASDAQ	CSA	Fri, Sep 1, 2006	19.81	20.29	19.81	19.98
210	NASDAQ	CSA	Thu, Aug 31, 2006	19.69	19.74	19.50	19.74
209	NASDAQ	CSA	Wed, Aug 30, 2006	19.51	19.70	19.42	19.70
208	NASDAQ	CSA	Tue, Aug 29, 2006	19.30	19.51	19.18	19.51
207	NASDAQ	CSA	Mon, Aug 28, 2006	18.94	19.36	18.94	19.36
206	NASDAQ	CSA	Fri, Aug 25, 2006	18.65	18.94	18.45	18.94
205	NASDAQ	CSA	Thu, Aug 24, 2006	18.65	18.79	18.65	18.75
204	NASDAQ	CSA	Wed, Aug 23, 2006	18.65	18.65	18.50	18.55
203	NASDAQ	CSA	Tue, Aug 22, 2006	18.50	18.65	18.35	18.43
202	NASDAQ	CSA	Mon, Aug 21, 2006	18.60	18.60	18.40	18.40
201	NASDAQ	CSA	Fri, Aug 18, 2006	18.50	18.50	18.32	18.50
200	NASDAQ	CSA	Thu, Aug 17, 2006	18.55	18.75	18.48	18.50
199	NASDAQ	CSA	Wed, Aug 16, 2006	18.65	18.80	18.50	18.54
198	NASDAQ	CSA	Tue, Aug 15, 2006	18.45	18.50	18.35	18.40
197	NASDAQ	CSA	Mon, Aug 14, 2006	18.60	18.60	18.30	18.30
196	NASDAQ	CSA	Fri, Aug 11, 2006	18.40	18.50	18.32	18.37
195	NASDAQ	CSA	Thu, Aug 10, 2006	18.44	18.44	18.34	18.35
194	NASDAQ	CSA	Wed, Aug 9, 2006	18.30	18.55	18.30	18.44
193	NASDAQ	CSA	Tue, Aug 8, 2006	18.20	18.75	18.20	18.40
192	NASDAQ	CSA	Mon, Aug 7, 2006	18.40	18.46	18.20	18.20
191	NASDAQ	CSA	Fri, Aug 4, 2006	18.55	18.55	18.45	18.46
190	NASDAQ	CSA	Thu, Aug 3, 2006	18.75	18.80	18.50	18.55
189	NASDAQ	CSA	Wed, Aug 2, 2006	18.50	18.75	18.50	18.60
188	NASDAQ	CSA	Tue, Aug 1, 2006	18.70	19.00	18.50	18.51
187	NASDAQ	CSA	Mon, Jul 31, 2006	18.44	18.75	18.26	18.55
186	NASDAQ	CSA	Fri, Jul 28, 2006	18.75	18.76	18.44	18.44
185	NASDAQ	CSA	Thu, Jul 27, 2006	18.65	18.80	18.55	18.70
184	NASDAQ	CSA	Wed, Jul 26, 2006	18.80	18.80	18.80	18.80
183	NASDAQ	CSA	Tue, Jul 25, 2006	18.90	18.90	18.30	18.65
182	NASDAQ	CSA	Mon, Jul 24, 2006	18.69	19.20	18.40	18.80
181	NASDAQ	CSA	Fri, Jul 21, 2006	18.65	18.85	18.65	18.69
180	NASDAQ	CSA	Thu, Jul 20, 2006	18.80	18.88	18.80	18.80
179	NASDAQ	CSA	Wed, Jul 19, 2006	18.85	18.85	18.32	18.70
178	NASDAQ	CSA	Tue, Jul 18, 2006	18.85	18.85	18.80	18.80
177	NASDAQ	CSA	Mon, Jul 17, 2006	18.66	18.90	18.66	18.85
176	NASDAQ	CSA	Fri, Jul 14, 2006	18.75	18.80	18.75	18.79
175	NASDAQ	CSA	Thu, Jul 13, 2006	18.74	18.74	18.74	18.74
174	NASDAQ	CSA	Wed, Jul 12, 2006	18.75	18.92	18.75	18.75
173	NASDAQ	CSA	Tue, Jul 11, 2006	19.00	19.05	18.70	18.70
172	NASDAQ	CSA	Mon, Jul 10, 2006	18.75	18.90	18.75	18.90
171	NASDAQ	CSA	Fri, Jul 7, 2006	18.70	18.70	18.31	18.70
170	NASDAQ	CSA	Thu, Jul 6, 2006	18.90	18.99	18.75	18.95
169	NASDAQ	CSA	Wed, Jul 5, 2006	19.05	19.05	18.70	18.70
168	NASDAQ	CSA	Mon, Jul 3, 2006	19.20	19.20	19.01	19.10
167	NASDAQ	CSA	Fri, Jun 30, 2006	19.80	19.80	19.51	19.51
166	NASDAQ	CSA	Wed, Jun 28, 2006	19.86	19.97	19.77	19.85
165	NASDAQ	CSA	Tue, Jun 27, 2006	19.85	20.50	19.85	19.85
164	NASDAQ	CSA	Mon, Jun 26, 2006	19.95	19.99	19.70	19.70
163	NASDAQ	CSA	Fri, Jun 23, 2006	19.24	20.15	18.90	19.95
162	NASDAQ	CSA	Thu, Jun 22, 2006	18.90	18.90	18.85	18.85
161	NASDAQ	CSA	Wed, Jun 21, 2006	18.75	19.00	18.75	19.00
160	NASDAQ	CSA	Tue, Jun 20, 2006	18.65	18.65	18.61	18.64
159	NASDAQ	CSA	Fri, Jun 16, 2006	18.50	19.10	18.50	19.05
158	NASDAQ	CSA	Thu, Jun 15, 2006	18.25	18.30	18.01	18.30
157	NASDAQ	CSA	Wed, Jun 14, 2006	18.66	18.66	18.08	18.08
156	NASDAQ	CSA	Tue, Jun 13, 2006	18.99	18.99	18.61	18.61
155	NASDAQ	CSA	Mon, Jun 12, 2006	18.58	18.99	18.20	18.72
154	NASDAQ	CSA	Fri, Jun 9, 2006	18.30	18.60	18.25	18.40
153	NASDAQ	CSA	Thu, Jun 8, 2006	18.01	18.25	18.01	18.20
152	NASDAQ	CSA	Wed, Jun 7, 2006	18.70	19.00	18.15	18.15
151	NASDAQ	CSA	Tue, Jun 6, 2006	18.60	18.85	18.01	18.85
150	NASDAQ	CSA	Mon, Jun 5, 2006	18.26	18.50	18.26	18.50
149	NASDAQ	CSA	Fri, Jun 2, 2006	18.62	18.62	18.22	18.36
148	NASDAQ	CSA	Thu, Jun 1, 2006	18.77	18.77	18.57	18.62
147	NASDAQ	CSA	Wed, May 31, 2006	18.57	18.58	18.31	18.57
146	NASDAQ	CSA	Tue, May 30, 2006	18.50	18.55	18.41	18.47
145	NASDAQ	CSA	Fri, May 26, 2006	18.50	18.55	18.39	18.51
144	NASDAQ	CSA	Thu, May 25, 2006	18.35	18.52	18.34	18.48
143	NASDAQ	CSA	Wed, May 24, 2006	18.65	18.69	18.24	18.40
142	NASDAQ	CSA	Tue, May 23, 2006	19.10	19.16	18.70	18.75
141	NASDAQ	CSA	Mon, May 22, 2006	18.64	19.20	18.64	19.20
140	NASDAQ	CSA	Fri, May 19, 2006	19.25	19.25	18.74	18.74
139	NASDAQ	CSA	Thu, May 18, 2006	19.35	19.35	19.15	19.25
138	NASDAQ	CSA	Wed, May 17, 2006	19.35	19.38	19.30	19.32
137	NASDAQ	CSA	Tue, May 16, 2006	19.30	19.48	19.30	19.38
136	NASDAQ	CSA	Mon, May 15, 2006	19.28	19.30	19.25	19.25
135	NASDAQ	CSA	Fri, May 12, 2006	19.66	19.87	19.30	19.30
134	NASDAQ	CSA	Thu, May 11, 2006	19.35	19.88	19.26	19.66
133	NASDAQ	CSA	Wed, May 10, 2006	19.44	19.62	19.00	19.45
132	NASDAQ	CSA	Tue, May 9, 2006	19.13	19.55	19.13	19.45
131	NASDAQ	CSA	Mon, May 8, 2006	19.23	19.36	19.11	19.12
130	NASDAQ	CSA	Fri, May 5, 2006	19.42	19.58	19.00	19.15
129	NASDAQ	CSA	Thu, May 4, 2006	19.20	19.79	19.20	19.42
128	NASDAQ	CSA	Wed, May 3, 2006	19.85	19.86	19.23	19.23
127	NASDAQ	CSA	Tue, May 2, 2006	19.78	19.78	19.70	19.70
126	NASDAQ	CSA	Mon, May 1, 2006	19.40	19.95	19.40	19.85
125	NASDAQ	CSA	Fri, Apr 28, 2006	18.80	19.40	18.80	19.34
124	NASDAQ	CSA	Thu, Apr 27, 2006	19.58	19.58	19.00	19.16
123	NASDAQ	CSA	Wed, Apr 26, 2006	19.60	19.67	19.45	19.50
122	NASDAQ	CSA	Tue, Apr 25, 2006	19.55	20.29	19.55	19.67
121	NASDAQ	CSA	Mon, Apr 24, 2006	19.70	19.70	19.50	19.50
120	NASDAQ	CSA	Fri, Apr 21, 2006	19.69	19.85	19.60	19.60
119	NASDAQ	CSA	Thu, Apr 20, 2006	19.67	19.80	19.56	19.74
118	NASDAQ	CSA	Wed, Apr 19, 2006	19.73	19.79	19.61	19.61
117	NASDAQ	CSA	Tue, Apr 18, 2006	19.84	19.93	19.66	19.67
116	NASDAQ	CSA	Mon, Apr 17, 2006	19.81	19.89	19.75	19.81
115	NASDAQ	CSA	Thu, Apr 13, 2006	19.65	19.82	19.60	19.82
114	NASDAQ	CSA	Wed, Apr 12, 2006	19.89	20.00	19.55	19.65
113	NASDAQ	CSA	Tue, Apr 11, 2006	19.95	20.25	19.95	19.95
112	NASDAQ	CSA	Mon, Apr 10, 2006	20.56	20.60	19.72	19.86
111	NASDAQ	CSA	Fri, Apr 7, 2006	20.67	20.67	20.45	20.46
110	NASDAQ	CSA	Thu, Apr 6, 2006	20.68	20.98	20.55	20.60
109	NASDAQ	CSA	Wed, Apr 5, 2006	20.66	20.68	20.60	20.60
108	NASDAQ	CSA	Tue, Apr 4, 2006	21.14	21.25	20.35	20.60
107	NASDAQ	CSA	Mon, Apr 3, 2006	21.27	21.27	21.07	21.13
106	NASDAQ	CSA	Fri, Mar 31, 2006	21.44	21.44	21.20	21.32
105	NASDAQ	CSA	Thu, Mar 30, 2006	21.30	21.49	21.30	21.49
104	NASDAQ	CSA	Wed, Mar 29, 2006	21.42	21.50	21.25	21.27
103	NASDAQ	CSA	Tue, Mar 28, 2006	21.49	21.50	21.42	21.47
102	NASDAQ	CSA	Mon, Mar 27, 2006	21.48	21.50	21.40	21.40
101	NASDAQ	CSA	Fri, Mar 24, 2006	21.40	21.60	21.32	21.51
100	NASDAQ	CSA	Thu, Mar 23, 2006	21.45	21.50	21.35	21.49
99	NASDAQ	CSA	Wed, Mar 22, 2006	21.50	21.50	21.25	21.30
98	NASDAQ	CSA	Tue, Mar 21, 2006	21.30	21.80	21.21	21.46
97	NASDAQ	CSA	Mon, Mar 20, 2006	21.00	21.42	20.95	21.35
96	NASDAQ	CSA	Fri, Mar 17, 2006	21.15	21.43	20.95	21.20
95	NASDAQ	CSA	Thu, Mar 16, 2006	20.20	21.25	20.20	21.15
94	NASDAQ	CSA	Wed, Mar 15, 2006	20.00	20.20	20.00	20.15
93	NASDAQ	CSA	Tue, Mar 14, 2006	19.80	20.00	19.76	20.00
92	NASDAQ	CSA	Mon, Mar 13, 2006	19.70	19.80	19.65	19.79
91	NASDAQ	CSA	Fri, Mar 10, 2006	19.44	19.65	19.40	19.64
90	NASDAQ	CSA	Thu, Mar 9, 2006	19.36	19.97	19.26	19.40
89	NASDAQ	CSA	Wed, Mar 8, 2006	19.63	19.80	19.50	19.51
88	NASDAQ	CSA	Tue, Mar 7, 2006	19.85	19.95	19.50	19.51
87	NASDAQ	CSA	Mon, Mar 6, 2006	19.52	19.85	19.50	19.85
86	NASDAQ	CSA	Fri, Mar 3, 2006	19.51	19.51	19.40	19.40
85	NASDAQ	CSA	Thu, Mar 2, 2006	19.48	19.76	19.48	19.51
84	NASDAQ	CSA	Wed, Mar 1, 2006	19.05	19.60	18.99	19.48
83	NASDAQ	CSA	Tue, Feb 28, 2006	19.35	19.35	18.50	18.90
82	NASDAQ	CSA	Mon, Feb 27, 2006	19.65	19.70	19.50	19.50
81	NASDAQ	CSA	Fri, Feb 24, 2006	19.70	19.70	19.50	19.66
80	NASDAQ	CSA	Thu, Feb 23, 2006	19.07	19.70	19.00	19.68
79	NASDAQ	CSA	Wed, Feb 22, 2006	19.00	19.09	18.93	19.00
78	NASDAQ	CSA	Tue, Feb 21, 2006	18.75	18.84	18.65	18.84
77	NASDAQ	CSA	Fri, Feb 17, 2006	18.55	18.90	18.52	18.71
76	NASDAQ	CSA	Thu, Feb 16, 2006	18.55	18.70	18.50	18.60
75	NASDAQ	CSA	Wed, Feb 15, 2006	18.68	18.68	18.55	18.55
74	NASDAQ	CSA	Tue, Feb 14, 2006	18.60	19.05	18.55	18.72
73	NASDAQ	CSA	Mon, Feb 13, 2006	18.60	18.68	18.50	18.51
72	NASDAQ	CSA	Fri, Feb 10, 2006	18.45	18.86	18.40	18.51
71	NASDAQ	CSA	Thu, Feb 9, 2006	18.69	18.69	18.50	18.50
70	NASDAQ	CSA	Wed, Feb 8, 2006	18.48	18.69	18.48	18.59
69	NASDAQ	CSA	Tue, Feb 7, 2006	18.49	18.70	18.48	18.51
68	NASDAQ	CSA	Mon, Feb 6, 2006	18.74	18.74	18.44	18.44
67	NASDAQ	CSA	Fri, Feb 3, 2006	18.70	18.76	18.62	18.74
66	NASDAQ	CSA	Thu, Feb 2, 2006	18.85	18.90	18.76	18.77
65	NASDAQ	CSA	Wed, Feb 1, 2006	18.70	18.95	18.62	18.86
64	NASDAQ	CSA	Tue, Jan 31, 2006	18.25	18.85	18.20	18.65
63	NASDAQ	CSA	Mon, Jan 30, 2006	18.05	18.25	18.05	18.23
62	NASDAQ	CSA	Fri, Jan 27, 2006	17.95	18.00	17.80	18.00
61	NASDAQ	CSA	Thu, Jan 26, 2006	17.94	18.00	17.75	18.00
60	NASDAQ	CSA	Wed, Jan 25, 2006	17.75	17.94	17.75	17.94
59	NASDAQ	CSA	Tue, Jan 24, 2006	17.55	17.80	17.55	17.80
58	NASDAQ	CSA	Mon, Jan 23, 2006	17.75	17.77	17.60	17.60
57	NASDAQ	CSA	Fri, Jan 20, 2006	17.70	17.81	17.70	17.80
56	NASDAQ	CSA	Thu, Jan 19, 2006	17.50	17.65	17.50	17.64
55	NASDAQ	CSA	Wed, Jan 18, 2006	17.65	17.65	17.50	17.50
54	NASDAQ	CSA	Tue, Jan 17, 2006	17.63	17.70	17.63	17.65
53	NASDAQ	CSA	Fri, Jan 13, 2006	17.80	17.80	17.65	17.68
52	NASDAQ	CSA	Thu, Jan 12, 2006	17.60	17.89	17.55	17.80
51	NASDAQ	CSA	Wed, Jan 11, 2006	17.48	17.75	17.48	17.65
50	NASDAQ	CSA	Tue, Jan 10, 2006	17.46	17.55	17.41	17.47
49	NASDAQ	CSA	Mon, Jan 9, 2006	17.48	17.60	17.41	17.41
48	NASDAQ	CSA	Fri, Jan 6, 2006	17.25	17.41	17.25	17.38
47	NASDAQ	CSA	Thu, Jan 5, 2006	17.45	17.49	17.15	17.30
46	NASDAQ	CSA	Wed, Jan 4, 2006	17.40	17.49	17.37	17.39
45	NASDAQ	CSA	Tue, Jan 3, 2006	16.90	17.50	16.90	17.35
44	NASDAQ	CSA	Fri, Dec 30, 2005	16.92	17.02	16.85	16.89
43	NASDAQ	CSA	Thu, Dec 29, 2005	16.95	17.02	16.92	16.92
42	NASDAQ	CSA	Wed, Dec 28, 2005	16.88	16.97	16.88	16.97
41	NASDAQ	CSA	Tue, Dec 27, 2005	16.90	16.90	16.76	16.83
40	NASDAQ	CSA	Fri, Dec 23, 2005	16.78	17.06	16.78	16.92
39	NASDAQ	CSA	Thu, Dec 22, 2005	16.20	16.86	16.10	16.80
38	NASDAQ	CSA	Wed, Dec 21, 2005	16.15	16.29	16.10	16.25
37	NASDAQ	CSA	Tue, Dec 20, 2005	15.94	16.10	15.86	16.10
36	NASDAQ	CSA	Mon, Dec 19, 2005	16.00	16.03	15.90	15.98
35	NASDAQ	CSA	Fri, Dec 16, 2005	16.05	16.06	15.86	16.00
34	NASDAQ	CSA	Thu, Dec 15, 2005	16.00	16.20	16.00	16.10
33	NASDAQ	CSA	Wed, Dec 14, 2005	16.18	16.18	15.95	16.10
32	NASDAQ	CSA	Tue, Dec 13, 2005	16.19	16.30	15.80	16.18
31	NASDAQ	CSA	Mon, Dec 12, 2005	16.55	16.69	16.40	16.44
30	NASDAQ	CSA	Fri, Dec 9, 2005	16.80	16.90	16.65	16.65
29	NASDAQ	CSA	Thu, Dec 8, 2005	16.60	16.90	16.60	16.85
28	NASDAQ	CSA	Wed, Dec 7, 2005	16.70	16.70	16.55	16.60
27	NASDAQ	CSA	Tue, Dec 6, 2005	16.51	16.74	16.51	16.73
26	NASDAQ	CSA	Mon, Dec 5, 2005	16.70	16.74	16.61	16.61
25	NASDAQ	CSA	Fri, Dec 2, 2005	16.70	16.75	16.68	16.70
24	NASDAQ	CSA	Thu, Dec 1, 2005	16.75	16.75	16.70	16.73
23	NASDAQ	CSA	Wed, Nov 30, 2005	16.88	16.90	16.60	16.75
22	NASDAQ	CSA	Tue, Nov 29, 2005	16.90	16.90	16.75	16.88
21	NASDAQ	CSA	Mon, Nov 28, 2005	16.85	16.99	16.75	16.91
20	NASDAQ	CSA	Fri, Nov 25, 2005	16.93	16.93	16.85	16.86
19	NASDAQ	CSA	Wed, Nov 23, 2005	16.95	17.00	16.92	16.95
18	NASDAQ	CSA	Tue, Nov 22, 2005	16.80	17.00	16.80	17.00
17	NASDAQ	CSA	Mon, Nov 21, 2005	16.80	16.95	16.80	16.80
16	NASDAQ	CSA	Fri, Nov 18, 2005	16.99	17.00	16.75	16.75
15	NASDAQ	CSA	Thu, Nov 17, 2005	17.00	17.05	17.00	17.00
14	NASDAQ	CSA	Wed, Nov 16, 2005	17.00	17.02	17.00	17.00
13	NASDAQ	CSA	Tue, Nov 15, 2005	17.06	17.06	17.00	17.00
12	NASDAQ	CSA	Mon, Nov 14, 2005	17.01	17.10	17.00	17.06
11	NASDAQ	CSA	Fri, Nov 11, 2005	17.04	17.04	17.00	17.02
10	NASDAQ	CSA	Thu, Nov 10, 2005	17.10	17.14	17.00	17.09
9	NASDAQ	CSA	Wed, Nov 9, 2005	17.01	17.02	17.00	17.01
8	NASDAQ	CSA	Tue, Nov 8, 2005	17.12	17.13	17.00	17.01
7	NASDAQ	CSA	Mon, Nov 7, 2005	17.25	17.30	17.11	17.17
6	NASDAQ	CSA	Fri, Nov 4, 2005	17.11	17.19	17.05	17.13
5	NASDAQ	CSA	Thu, Nov 3, 2005	17.09	17.29	17.08	17.13
4	NASDAQ	CSA	Wed, Nov 2, 2005	17.20	17.20	17.06	17.08
3	NASDAQ	CSA	Tue, Nov 1, 2005	17.25	17.40	17.20	17.20
2	NASDAQ	CSA	Mon, Oct 31, 2005	17.09	17.49	17.09	17.29
1	NASDAQ	CSA	Fri, Oct 28, 2005	16.95	17.13	16.94	17.05
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares US Small Cap Volatility Wtd ETF NASDAQ:CSA 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