Dorman Products Inc NASDAQ:DORM Historical Prices

Below are the 7847 trading days of historical prices for DORM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7847	NASDAQ	DORM	Wed, Jan 18, 2023	89.08	89.67	86.14	86.23
7846	NASDAQ	DORM	Tue, Jan 17, 2023	90.08	90.55	87.29	88.63
7845	NASDAQ	DORM	Fri, Jan 13, 2023	88.59	90.12	87.75	90.02
7844	NASDAQ	DORM	Thu, Jan 12, 2023	87.16	88.38	86.02	88.24
7843	NASDAQ	DORM	Wed, Jan 11, 2023	86.34	87.50	85.24	87.06
7842	NASDAQ	DORM	Tue, Jan 10, 2023	84.56	86.74	84.28	86.28
7841	NASDAQ	DORM	Mon, Jan 9, 2023	84.53	86.26	83.93	84.25
7840	NASDAQ	DORM	Fri, Jan 6, 2023	82.14	85.31	82.14	84.50
7839	NASDAQ	DORM	Thu, Jan 5, 2023	82.52	84.27	81.50	81.89
7838	NASDAQ	DORM	Wed, Jan 4, 2023	83.46	83.58	81.97	83.25
7837	NASDAQ	DORM	Tue, Jan 3, 2023	82.00	83.31	80.83	82.83
7836	NASDAQ	DORM	Fri, Dec 30, 2022	81.67	81.72	80.20	80.87
7835	NASDAQ	DORM	Thu, Dec 29, 2022	80.72	82.87	80.49	82.10
7834	NASDAQ	DORM	Wed, Dec 28, 2022	82.50	82.99	79.83	80.07
7833	NASDAQ	DORM	Tue, Dec 27, 2022	81.88	89.50	80.68	81.90
7832	NASDAQ	DORM	Fri, Dec 23, 2022	80.13	81.54	79.33	81.31
7831	NASDAQ	DORM	Thu, Dec 22, 2022	82.32	83.23	78.64	79.81
7830	NASDAQ	DORM	Wed, Dec 21, 2022	80.07	84.02	79.31	83.24
7829	NASDAQ	DORM	Tue, Dec 20, 2022	80.67	81.75	79.92	79.99
7828	NASDAQ	DORM	Mon, Dec 19, 2022	81.20	82.17	80.27	80.80
7827	NASDAQ	DORM	Fri, Dec 16, 2022	82.11	82.88	79.80	80.55
7826	NASDAQ	DORM	Thu, Dec 15, 2022	82.59	84.26	81.41	82.90
7825	NASDAQ	DORM	Wed, Dec 14, 2022	83.80	85.14	82.96	83.55
7824	NASDAQ	DORM	Tue, Dec 13, 2022	86.51	87.27	84.24	84.39
7823	NASDAQ	DORM	Mon, Dec 12, 2022	86.20	86.20	83.01	84.49
7822	NASDAQ	DORM	Fri, Dec 9, 2022	85.72	88.43	85.72	86.49
7821	NASDAQ	DORM	Thu, Dec 8, 2022	85.83	91.36	84.61	85.87
7820	NASDAQ	DORM	Wed, Dec 7, 2022	85.94	87.02	85.40	85.86
7819	NASDAQ	DORM	Tue, Dec 6, 2022	89.14	92.62	86.07	86.37
7818	NASDAQ	DORM	Mon, Dec 5, 2022	91.93	92.09	88.59	89.38
7817	NASDAQ	DORM	Fri, Dec 2, 2022	90.04	92.52	89.27	92.47
7816	NASDAQ	DORM	Thu, Dec 1, 2022	90.19	90.96	88.93	90.66
7815	NASDAQ	DORM	Wed, Nov 30, 2022	87.18	90.17	86.08	89.64
7814	NASDAQ	DORM	Tue, Nov 29, 2022	87.58	88.41	87.04	87.04
7813	NASDAQ	DORM	Mon, Nov 28, 2022	90.55	90.68	87.33	87.33
7812	NASDAQ	DORM	Fri, Nov 25, 2022	90.72	91.09	89.99	90.87
7811	NASDAQ	DORM	Wed, Nov 23, 2022	89.35	90.85	89.15	90.42
7810	NASDAQ	DORM	Tue, Nov 22, 2022	86.91	90.20	86.40	89.35
7809	NASDAQ	DORM	Mon, Nov 21, 2022	89.41	89.77	85.86	87.12
7808	NASDAQ	DORM	Fri, Nov 18, 2022	88.64	90.19	87.98	89.83
7807	NASDAQ	DORM	Thu, Nov 17, 2022	85.66	87.52	85.32	87.35
7806	NASDAQ	DORM	Wed, Nov 16, 2022	87.48	87.89	85.76	86.35
7805	NASDAQ	DORM	Tue, Nov 15, 2022	85.77	88.25	84.86	87.46
7804	NASDAQ	DORM	Mon, Nov 14, 2022	84.42	86.13	83.44	85.17
7803	NASDAQ	DORM	Fri, Nov 11, 2022	84.74	84.93	83.43	84.77
7802	NASDAQ	DORM	Thu, Nov 10, 2022	82.55	85.38	82.55	83.96
7801	NASDAQ	DORM	Wed, Nov 9, 2022	79.72	81.11	79.20	80.25
7800	NASDAQ	DORM	Tue, Nov 8, 2022	80.77	81.95	79.50	80.64
7799	NASDAQ	DORM	Mon, Nov 7, 2022	79.28	80.86	78.44	80.68
7798	NASDAQ	DORM	Fri, Nov 4, 2022	78.07	79.29	77.00	79.28
7797	NASDAQ	DORM	Thu, Nov 3, 2022	78.77	79.17	77.02	77.07
7796	NASDAQ	DORM	Wed, Nov 2, 2022	81.24	81.77	79.45	79.79
7795	NASDAQ	DORM	Tue, Nov 1, 2022	82.56	82.66	80.98	81.40
7794	NASDAQ	DORM	Mon, Oct 31, 2022	82.51	83.09	80.49	81.62
7793	NASDAQ	DORM	Fri, Oct 28, 2022	80.26	82.74	79.56	82.33
7792	NASDAQ	DORM	Thu, Oct 27, 2022	77.72	82.45	77.42	80.29
7791	NASDAQ	DORM	Wed, Oct 26, 2022	74.90	79.38	73.85	77.01
7790	NASDAQ	DORM	Tue, Oct 25, 2022	79.07	79.59	73.32	74.07
7789	NASDAQ	DORM	Mon, Oct 24, 2022	85.95	86.88	79.64	81.03
7788	NASDAQ	DORM	Fri, Oct 21, 2022	87.05	87.39	85.41	86.98
7787	NASDAQ	DORM	Thu, Oct 20, 2022	90.23	90.23	86.28	86.56
7786	NASDAQ	DORM	Wed, Oct 19, 2022	92.24	92.98	89.77	89.94
7785	NASDAQ	DORM	Tue, Oct 18, 2022	91.64	93.45	91.64	92.91
7784	NASDAQ	DORM	Mon, Oct 17, 2022	90.97	91.52	89.90	90.64
7783	NASDAQ	DORM	Fri, Oct 14, 2022	91.76	91.79	89.96	89.97
7782	NASDAQ	DORM	Thu, Oct 13, 2022	90.00	92.85	89.49	91.56
7781	NASDAQ	DORM	Wed, Oct 12, 2022	89.80	91.58	89.58	90.61
7780	NASDAQ	DORM	Tue, Oct 11, 2022	87.96	90.33	87.96	89.75
7779	NASDAQ	DORM	Mon, Oct 10, 2022	85.99	88.65	85.99	88.32
7778	NASDAQ	DORM	Fri, Oct 7, 2022	86.40	87.16	85.36	85.76
7777	NASDAQ	DORM	Thu, Oct 6, 2022	85.08	87.28	84.83	86.61
7776	NASDAQ	DORM	Wed, Oct 5, 2022	85.48	85.75	84.48	85.18
7775	NASDAQ	DORM	Tue, Oct 4, 2022	84.81	86.59	84.16	86.35
7774	NASDAQ	DORM	Mon, Oct 3, 2022	82.45	84.89	82.06	83.81
7773	NASDAQ	DORM	Fri, Sep 30, 2022	82.79	84.31	82.02	82.12
7772	NASDAQ	DORM	Thu, Sep 29, 2022	83.42	83.45	81.84	82.65
7771	NASDAQ	DORM	Wed, Sep 28, 2022	82.79	85.22	82.54	84.47
7770	NASDAQ	DORM	Tue, Sep 27, 2022	83.29	85.84	82.53	82.64
7769	NASDAQ	DORM	Mon, Sep 26, 2022	83.00	83.75	82.51	82.89
7768	NASDAQ	DORM	Fri, Sep 23, 2022	82.74	83.26	81.81	83.02
7767	NASDAQ	DORM	Thu, Sep 22, 2022	83.38	84.17	81.98	83.82
7766	NASDAQ	DORM	Wed, Sep 21, 2022	84.82	85.68	83.54	83.54
7765	NASDAQ	DORM	Tue, Sep 20, 2022	85.49	85.99	82.24	84.16
7764	NASDAQ	DORM	Mon, Sep 19, 2022	85.68	86.49	84.47	86.24
7763	NASDAQ	DORM	Fri, Sep 16, 2022	85.03	86.54	84.06	85.68
7762	NASDAQ	DORM	Thu, Sep 15, 2022	83.96	85.14	83.58	85.10
7761	NASDAQ	DORM	Wed, Sep 14, 2022	86.05	86.05	83.42	84.37
7760	NASDAQ	DORM	Tue, Sep 13, 2022	86.26	87.67	85.10	86.08
7759	NASDAQ	DORM	Mon, Sep 12, 2022	86.29	87.92	85.64	87.84
7758	NASDAQ	DORM	Fri, Sep 9, 2022	83.93	85.95	83.09	85.46
7757	NASDAQ	DORM	Thu, Sep 8, 2022	85.38	85.38	83.30	83.69
7756	NASDAQ	DORM	Wed, Sep 7, 2022	86.21	86.33	84.20	85.75
7755	NASDAQ	DORM	Tue, Sep 6, 2022	87.54	87.54	85.00	85.74
7754	NASDAQ	DORM	Fri, Sep 2, 2022	90.24	90.24	86.37	87.39
7753	NASDAQ	DORM	Thu, Sep 1, 2022	90.02	91.33	88.72	89.38
7752	NASDAQ	DORM	Wed, Aug 31, 2022	92.45	92.45	90.36	90.65
7751	NASDAQ	DORM	Tue, Aug 30, 2022	93.53	93.53	92.13	92.41
7750	NASDAQ	DORM	Mon, Aug 29, 2022	94.45	94.84	92.61	92.93
7749	NASDAQ	DORM	Fri, Aug 26, 2022	98.36	98.42	93.94	94.56
7748	NASDAQ	DORM	Thu, Aug 25, 2022	97.50	99.24	96.86	97.90
7747	NASDAQ	DORM	Wed, Aug 24, 2022	99.65	100.93	96.14	97.50
7746	NASDAQ	DORM	Tue, Aug 23, 2022	104.71	106.20	99.23	99.37
7745	NASDAQ	DORM	Mon, Aug 22, 2022	106.64	107.64	104.42	105.11
7744	NASDAQ	DORM	Fri, Aug 19, 2022	107.90	108.44	105.89	106.98
7743	NASDAQ	DORM	Thu, Aug 18, 2022	107.50	108.69	106.00	108.24
7742	NASDAQ	DORM	Wed, Aug 17, 2022	106.26	107.08	105.56	106.42
7741	NASDAQ	DORM	Tue, Aug 16, 2022	105.69	107.97	105.38	107.17
7740	NASDAQ	DORM	Mon, Aug 15, 2022	103.58	107.54	103.11	106.14
7739	NASDAQ	DORM	Fri, Aug 12, 2022	103.05	104.41	101.89	104.28
7738	NASDAQ	DORM	Thu, Aug 11, 2022	101.52	103.01	101.08	102.58
7737	NASDAQ	DORM	Wed, Aug 10, 2022	101.49	102.10	99.97	101.32
7736	NASDAQ	DORM	Tue, Aug 9, 2022	100.89	101.33	99.95	100.56
7735	NASDAQ	DORM	Mon, Aug 8, 2022	98.99	101.10	98.33	100.36
7734	NASDAQ	DORM	Fri, Aug 5, 2022	97.00	98.12	96.16	98.09
7733	NASDAQ	DORM	Thu, Aug 4, 2022	99.41	100.11	97.00	97.33
7732	NASDAQ	DORM	Wed, Aug 3, 2022	100.53	100.53	98.91	99.41
7731	NASDAQ	DORM	Tue, Aug 2, 2022	102.45	102.53	100.31	100.34
7730	NASDAQ	DORM	Mon, Aug 1, 2022	101.09	103.18	100.63	102.56
7729	NASDAQ	DORM	Fri, Jul 29, 2022	102.11	102.56	99.58	101.09
7728	NASDAQ	DORM	Thu, Jul 28, 2022	101.72	103.55	101.72	102.66
7727	NASDAQ	DORM	Wed, Jul 27, 2022	102.01	102.41	99.65	101.72
7726	NASDAQ	DORM	Tue, Jul 26, 2022	103.89	104.81	100.37	102.36
7725	NASDAQ	DORM	Mon, Jul 25, 2022	108.60	113.23	104.84	105.23
7724	NASDAQ	DORM	Fri, Jul 22, 2022	116.56	119.04	116.15	116.76
7723	NASDAQ	DORM	Thu, Jul 21, 2022	114.82	116.73	114.58	116.73
7722	NASDAQ	DORM	Wed, Jul 20, 2022	116.29	117.42	113.00	114.52
7721	NASDAQ	DORM	Tue, Jul 19, 2022	114.77	117.99	114.36	116.68
7720	NASDAQ	DORM	Mon, Jul 18, 2022	115.00	116.58	113.55	114.03
7719	NASDAQ	DORM	Fri, Jul 15, 2022	113.42	115.19	113.10	114.93
7718	NASDAQ	DORM	Thu, Jul 14, 2022	110.83	112.16	109.71	111.99
7717	NASDAQ	DORM	Wed, Jul 13, 2022	111.22	112.95	110.55	111.78
7716	NASDAQ	DORM	Tue, Jul 12, 2022	111.54	114.40	110.74	111.74
7715	NASDAQ	DORM	Mon, Jul 11, 2022	110.11	112.36	110.11	111.41
7714	NASDAQ	DORM	Fri, Jul 8, 2022	111.05	113.12	110.63	110.93
7713	NASDAQ	DORM	Thu, Jul 7, 2022	109.80	111.98	109.21	111.28
7712	NASDAQ	DORM	Wed, Jul 6, 2022	111.60	112.02	108.53	108.97
7711	NASDAQ	DORM	Tue, Jul 5, 2022	110.12	112.22	108.57	112.03
7710	NASDAQ	DORM	Fri, Jul 1, 2022	109.08	112.62	108.51	111.58
7709	NASDAQ	DORM	Thu, Jun 30, 2022	106.06	109.71	105.48	109.71
7708	NASDAQ	DORM	Wed, Jun 29, 2022	107.48	107.48	105.08	107.18
7707	NASDAQ	DORM	Tue, Jun 28, 2022	105.97	107.83	105.90	106.97
7706	NASDAQ	DORM	Mon, Jun 27, 2022	105.25	106.20	104.67	106.00
7705	NASDAQ	DORM	Fri, Jun 24, 2022	103.45	106.34	103.45	104.71
7704	NASDAQ	DORM	Thu, Jun 23, 2022	101.86	103.62	101.59	103.39
7703	NASDAQ	DORM	Wed, Jun 22, 2022	99.34	102.10	99.34	101.59
7702	NASDAQ	DORM	Tue, Jun 21, 2022	99.53	100.83	97.88	100.49
7701	NASDAQ	DORM	Fri, Jun 17, 2022	97.37	99.18	96.95	98.71
7700	NASDAQ	DORM	Thu, Jun 16, 2022	99.13	99.13	95.01	95.76
7699	NASDAQ	DORM	Wed, Jun 15, 2022	101.02	101.98	99.77	99.99
7698	NASDAQ	DORM	Tue, Jun 14, 2022	100.00	101.29	99.32	100.40
7697	NASDAQ	DORM	Mon, Jun 13, 2022	102.23	102.70	99.59	99.70
7696	NASDAQ	DORM	Fri, Jun 10, 2022	104.01	104.47	102.76	104.05
7695	NASDAQ	DORM	Thu, Jun 9, 2022	104.08	105.63	104.08	104.36
7694	NASDAQ	DORM	Wed, Jun 8, 2022	103.42	104.14	102.36	103.97
7693	NASDAQ	DORM	Tue, Jun 7, 2022	104.22	104.22	102.84	103.43
7692	NASDAQ	DORM	Mon, Jun 6, 2022	103.45	105.30	102.65	104.82
7691	NASDAQ	DORM	Fri, Jun 3, 2022	103.35	104.40	102.96	103.08
7690	NASDAQ	DORM	Thu, Jun 2, 2022	102.57	104.42	101.05	104.04
7689	NASDAQ	DORM	Wed, Jun 1, 2022	102.17	103.20	100.13	102.13
7688	NASDAQ	DORM	Tue, May 31, 2022	100.86	102.24	98.84	101.05
7687	NASDAQ	DORM	Fri, May 27, 2022	100.81	101.26	99.90	101.26
7686	NASDAQ	DORM	Thu, May 26, 2022	98.93	101.08	98.93	99.95
7685	NASDAQ	DORM	Wed, May 25, 2022	96.88	99.03	96.31	98.06
7684	NASDAQ	DORM	Tue, May 24, 2022	94.32	97.60	93.67	97.42
7683	NASDAQ	DORM	Mon, May 23, 2022	96.30	97.55	94.56	95.43
7682	NASDAQ	DORM	Fri, May 20, 2022	99.48	99.48	93.89	95.99
7681	NASDAQ	DORM	Thu, May 19, 2022	99.03	100.23	97.18	98.49
7680	NASDAQ	DORM	Wed, May 18, 2022	100.75	101.62	97.55	98.13
7679	NASDAQ	DORM	Tue, May 17, 2022	99.99	102.79	99.46	102.42
7678	NASDAQ	DORM	Mon, May 16, 2022	100.26	101.17	98.03	98.80
7677	NASDAQ	DORM	Fri, May 13, 2022	99.09	101.11	97.51	100.83
7676	NASDAQ	DORM	Thu, May 12, 2022	96.41	98.82	96.32	98.67
7675	NASDAQ	DORM	Wed, May 11, 2022	97.76	99.34	95.93	96.90
7674	NASDAQ	DORM	Tue, May 10, 2022	97.23	97.96	95.53	97.31
7673	NASDAQ	DORM	Mon, May 9, 2022	94.91	98.60	92.53	96.99
7672	NASDAQ	DORM	Fri, May 6, 2022	98.06	98.06	94.03	96.13
7671	NASDAQ	DORM	Thu, May 5, 2022	99.34	99.34	97.00	98.36
7670	NASDAQ	DORM	Wed, May 4, 2022	97.16	100.25	96.71	100.25
7669	NASDAQ	DORM	Tue, May 3, 2022	98.50	98.76	96.64	96.87
7668	NASDAQ	DORM	Mon, May 2, 2022	98.31	99.94	95.10	98.62
7667	NASDAQ	DORM	Fri, Apr 29, 2022	98.27	100.07	98.27	98.72
7666	NASDAQ	DORM	Thu, Apr 28, 2022	96.70	98.74	96.00	98.24
7665	NASDAQ	DORM	Wed, Apr 27, 2022	92.25	97.16	92.21	96.65
7664	NASDAQ	DORM	Tue, Apr 26, 2022	92.02	92.81	90.37	92.25
7663	NASDAQ	DORM	Mon, Apr 25, 2022	97.65	97.65	90.13	92.89
7662	NASDAQ	DORM	Fri, Apr 22, 2022	94.61	94.69	93.25	93.93
7661	NASDAQ	DORM	Thu, Apr 21, 2022	97.21	97.35	94.91	95.36
7660	NASDAQ	DORM	Wed, Apr 20, 2022	96.63	97.39	95.80	95.93
7659	NASDAQ	DORM	Tue, Apr 19, 2022	94.36	96.92	94.36	95.65
7658	NASDAQ	DORM	Mon, Apr 18, 2022	93.32	94.51	93.20	94.05
7657	NASDAQ	DORM	Thu, Apr 14, 2022	95.96	96.32	93.50	93.95
7656	NASDAQ	DORM	Wed, Apr 13, 2022	95.83	96.13	94.59	95.51
7655	NASDAQ	DORM	Tue, Apr 12, 2022	96.70	98.13	95.80	95.86
7654	NASDAQ	DORM	Mon, Apr 11, 2022	94.90	97.88	94.90	95.64
7653	NASDAQ	DORM	Fri, Apr 8, 2022	96.12	97.01	95.26	95.34
7652	NASDAQ	DORM	Thu, Apr 7, 2022	95.27	96.06	94.20	95.82
7651	NASDAQ	DORM	Wed, Apr 6, 2022	93.42	95.60	93.01	95.12
7650	NASDAQ	DORM	Tue, Apr 5, 2022	95.17	95.39	93.03	94.05
7649	NASDAQ	DORM	Mon, Apr 4, 2022	97.20	97.21	94.51	94.94
7648	NASDAQ	DORM	Fri, Apr 1, 2022	95.24	97.45	93.99	97.21
7647	NASDAQ	DORM	Thu, Mar 31, 2022	96.06	96.60	94.26	95.03
7646	NASDAQ	DORM	Wed, Mar 30, 2022	95.17	96.94	95.00	96.41
7645	NASDAQ	DORM	Tue, Mar 29, 2022	92.08	96.47	92.08	95.06
7644	NASDAQ	DORM	Mon, Mar 28, 2022	94.12	94.88	90.81	91.02
7643	NASDAQ	DORM	Fri, Mar 25, 2022	93.98	95.07	91.93	94.12
7642	NASDAQ	DORM	Thu, Mar 24, 2022	92.94	94.41	91.97	93.30
7641	NASDAQ	DORM	Wed, Mar 23, 2022	97.45	97.58	92.03	92.35
7640	NASDAQ	DORM	Tue, Mar 22, 2022	98.45	99.90	97.04	97.28
7639	NASDAQ	DORM	Mon, Mar 21, 2022	99.54	100.30	97.78	98.15
7638	NASDAQ	DORM	Fri, Mar 18, 2022	99.14	99.96	97.27	99.90
7637	NASDAQ	DORM	Thu, Mar 17, 2022	99.30	100.25	98.64	99.20
7636	NASDAQ	DORM	Wed, Mar 16, 2022	97.48	100.54	97.48	100.24
7635	NASDAQ	DORM	Tue, Mar 15, 2022	97.30	98.29	95.55	96.92
7634	NASDAQ	DORM	Mon, Mar 14, 2022	95.70	97.85	95.51	96.74
7633	NASDAQ	DORM	Fri, Mar 11, 2022	97.62	97.80	94.76	95.11
7632	NASDAQ	DORM	Thu, Mar 10, 2022	97.53	98.94	96.58	97.29
7631	NASDAQ	DORM	Wed, Mar 9, 2022	97.33	100.26	96.62	98.88
7630	NASDAQ	DORM	Tue, Mar 8, 2022	96.89	98.49	95.66	95.76
7629	NASDAQ	DORM	Mon, Mar 7, 2022	96.52	97.15	95.27	96.50
7628	NASDAQ	DORM	Fri, Mar 4, 2022	95.81	97.03	95.13	96.52
7627	NASDAQ	DORM	Thu, Mar 3, 2022	96.72	96.72	95.20	96.15
7626	NASDAQ	DORM	Wed, Mar 2, 2022	93.63	97.48	93.63	96.36
7625	NASDAQ	DORM	Tue, Mar 1, 2022	93.68	94.60	92.44	93.54
7624	NASDAQ	DORM	Mon, Feb 28, 2022	92.63	94.26	91.45	93.42
7623	NASDAQ	DORM	Fri, Feb 25, 2022	91.80	94.62	90.77	93.08
7622	NASDAQ	DORM	Thu, Feb 24, 2022	89.29	92.54	88.63	92.10
7621	NASDAQ	DORM	Wed, Feb 23, 2022	96.60	96.80	90.21	90.44
7620	NASDAQ	DORM	Tue, Feb 22, 2022	94.00	96.78	88.62	95.50
7619	NASDAQ	DORM	Fri, Feb 18, 2022	93.59	94.36	92.43	93.35
7618	NASDAQ	DORM	Thu, Feb 17, 2022	93.57	94.59	92.46	93.89
7617	NASDAQ	DORM	Wed, Feb 16, 2022	92.92	94.63	92.66	94.33
7616	NASDAQ	DORM	Tue, Feb 15, 2022	93.23	94.99	92.82	93.18
7615	NASDAQ	DORM	Mon, Feb 14, 2022	90.48	92.33	90.48	91.76
7614	NASDAQ	DORM	Fri, Feb 11, 2022	90.70	91.32	89.42	90.82
7613	NASDAQ	DORM	Thu, Feb 10, 2022	91.28	93.19	89.59	90.40
7612	NASDAQ	DORM	Wed, Feb 9, 2022	94.50	95.60	92.54	92.90
7611	NASDAQ	DORM	Tue, Feb 8, 2022	90.36	93.61	89.68	93.35
7610	NASDAQ	DORM	Mon, Feb 7, 2022	92.04	92.89	90.15	90.47
7609	NASDAQ	DORM	Fri, Feb 4, 2022	92.48	92.48	90.20	91.53
7608	NASDAQ	DORM	Thu, Feb 3, 2022	93.02	94.79	92.08	93.05
7607	NASDAQ	DORM	Wed, Feb 2, 2022	95.73	96.20	92.98	93.44
7606	NASDAQ	DORM	Tue, Feb 1, 2022	94.34	95.72	92.76	95.60
7605	NASDAQ	DORM	Mon, Jan 31, 2022	92.08	93.64	90.72	93.63
7604	NASDAQ	DORM	Fri, Jan 28, 2022	90.59	92.66	88.44	92.49
7603	NASDAQ	DORM	Thu, Jan 27, 2022	92.10	92.96	90.12	90.83
7602	NASDAQ	DORM	Wed, Jan 26, 2022	95.72	96.61	90.85	91.52
7601	NASDAQ	DORM	Tue, Jan 25, 2022	97.20	97.68	94.59	95.33
7600	NASDAQ	DORM	Mon, Jan 24, 2022	93.70	99.17	91.78	98.38
7599	NASDAQ	DORM	Fri, Jan 21, 2022	96.10	97.50	93.61	93.71
7598	NASDAQ	DORM	Thu, Jan 20, 2022	100.56	101.24	96.41	96.75
7597	NASDAQ	DORM	Wed, Jan 19, 2022	102.27	102.27	99.73	100.16
7596	NASDAQ	DORM	Tue, Jan 18, 2022	105.09	105.09	101.23	101.41
7595	NASDAQ	DORM	Fri, Jan 14, 2022	105.37	106.36	104.36	105.95
7594	NASDAQ	DORM	Thu, Jan 13, 2022	105.45	108.17	105.21	106.20
7593	NASDAQ	DORM	Wed, Jan 12, 2022	104.53	105.51	103.85	104.88
7592	NASDAQ	DORM	Tue, Jan 11, 2022	106.85	106.85	103.87	104.54
7591	NASDAQ	DORM	Mon, Jan 10, 2022	107.07	107.53	105.80	107.16
7590	NASDAQ	DORM	Fri, Jan 7, 2022	111.41	111.41	107.84	108.09
7589	NASDAQ	DORM	Thu, Jan 6, 2022	110.33	111.34	108.77	110.86
7588	NASDAQ	DORM	Wed, Jan 5, 2022	112.66	112.96	109.65	109.89
7587	NASDAQ	DORM	Tue, Jan 4, 2022	112.19	114.74	110.90	112.11
7586	NASDAQ	DORM	Mon, Jan 3, 2022	113.80	114.67	111.15	111.53
7585	NASDAQ	DORM	Fri, Dec 31, 2021	112.00	113.23	111.40	113.01
7584	NASDAQ	DORM	Thu, Dec 30, 2021	113.18	114.65	111.72	111.98
7583	NASDAQ	DORM	Wed, Dec 29, 2021	110.06	115.82	109.89	112.68
7582	NASDAQ	DORM	Tue, Dec 28, 2021	107.33	109.89	107.33	109.53
7581	NASDAQ	DORM	Mon, Dec 27, 2021	106.52	108.08	106.06	107.00
7580	NASDAQ	DORM	Thu, Dec 23, 2021	105.98	108.10	105.45	106.42
7579	NASDAQ	DORM	Wed, Dec 22, 2021	105.71	105.84	103.40	105.30
7578	NASDAQ	DORM	Tue, Dec 21, 2021	106.80	106.99	105.45	105.83
7577	NASDAQ	DORM	Mon, Dec 20, 2021	106.72	107.48	104.46	105.73
7576	NASDAQ	DORM	Fri, Dec 17, 2021	108.28	109.76	105.53	108.00
7575	NASDAQ	DORM	Thu, Dec 16, 2021	110.95	111.36	107.91	107.96
7574	NASDAQ	DORM	Wed, Dec 15, 2021	108.52	110.42	107.50	110.11
7573	NASDAQ	DORM	Tue, Dec 14, 2021	109.05	110.46	107.98	108.78
7572	NASDAQ	DORM	Mon, Dec 13, 2021	110.22	110.81	108.58	108.73
7571	NASDAQ	DORM	Fri, Dec 10, 2021	111.95	112.04	110.27	110.78
7570	NASDAQ	DORM	Thu, Dec 9, 2021	112.11	112.86	110.43	110.82
7569	NASDAQ	DORM	Wed, Dec 8, 2021	112.86	114.23	112.34	112.92
7568	NASDAQ	DORM	Tue, Dec 7, 2021	114.79	115.42	112.51	112.91
7567	NASDAQ	DORM	Mon, Dec 6, 2021	113.61	115.64	113.16	113.84
7566	NASDAQ	DORM	Fri, Dec 3, 2021	114.31	114.33	112.05	112.67
7565	NASDAQ	DORM	Thu, Dec 2, 2021	112.43	115.08	111.65	113.56
7564	NASDAQ	DORM	Wed, Dec 1, 2021	112.68	114.62	111.53	111.72
7563	NASDAQ	DORM	Tue, Nov 30, 2021	112.84	114.06	109.00	110.98
7562	NASDAQ	DORM	Mon, Nov 29, 2021	115.17	116.59	114.00	114.06
7561	NASDAQ	DORM	Fri, Nov 26, 2021	119.46	119.46	113.59	113.90
7560	NASDAQ	DORM	Wed, Nov 24, 2021	122.05	122.56	121.28	121.55
7559	NASDAQ	DORM	Tue, Nov 23, 2021	121.90	122.96	120.63	122.69
7558	NASDAQ	DORM	Mon, Nov 22, 2021	118.39	122.51	117.56	121.77
7557	NASDAQ	DORM	Fri, Nov 19, 2021	120.37	120.99	117.35	117.98
7556	NASDAQ	DORM	Thu, Nov 18, 2021	119.31	120.73	116.81	120.48
7555	NASDAQ	DORM	Wed, Nov 17, 2021	118.56	119.84	117.51	119.58
7554	NASDAQ	DORM	Tue, Nov 16, 2021	117.86	118.93	117.49	118.43
7553	NASDAQ	DORM	Mon, Nov 15, 2021	118.57	118.57	116.84	117.64
7552	NASDAQ	DORM	Fri, Nov 12, 2021	117.81	118.92	116.68	117.83
7551	NASDAQ	DORM	Thu, Nov 11, 2021	118.15	118.55	116.23	117.30
7550	NASDAQ	DORM	Wed, Nov 10, 2021	115.33	118.41	115.33	118.17
7549	NASDAQ	DORM	Tue, Nov 9, 2021	114.29	116.31	113.39	115.01
7548	NASDAQ	DORM	Mon, Nov 8, 2021	115.00	115.49	113.59	113.82
7547	NASDAQ	DORM	Fri, Nov 5, 2021	112.56	115.37	112.37	114.21
7546	NASDAQ	DORM	Thu, Nov 4, 2021	110.68	112.04	109.53	111.24
7545	NASDAQ	DORM	Wed, Nov 3, 2021	107.79	111.25	105.99	110.14
7544	NASDAQ	DORM	Tue, Nov 2, 2021	107.12	108.11	105.37	107.50
7543	NASDAQ	DORM	Mon, Nov 1, 2021	104.86	107.54	101.40	106.57
7542	NASDAQ	DORM	Fri, Oct 29, 2021	102.91	104.65	102.91	104.38
7541	NASDAQ	DORM	Thu, Oct 28, 2021	104.47	105.71	102.65	102.67
7540	NASDAQ	DORM	Wed, Oct 27, 2021	100.64	103.67	100.64	103.34
7539	NASDAQ	DORM	Tue, Oct 26, 2021	99.61	101.80	99.61	100.58
7538	NASDAQ	DORM	Mon, Oct 25, 2021	101.65	102.09	95.95	99.91
7537	NASDAQ	DORM	Fri, Oct 22, 2021	104.46	104.73	101.81	102.32
7536	NASDAQ	DORM	Thu, Oct 21, 2021	102.84	104.73	102.72	104.16
7535	NASDAQ	DORM	Wed, Oct 20, 2021	100.80	102.73	100.57	102.44
7534	NASDAQ	DORM	Tue, Oct 19, 2021	100.00	101.33	98.50	100.70
7533	NASDAQ	DORM	Mon, Oct 18, 2021	100.30	100.76	99.68	100.04
7532	NASDAQ	DORM	Fri, Oct 15, 2021	101.79	102.32	100.41	100.64
7531	NASDAQ	DORM	Thu, Oct 14, 2021	98.78	100.46	96.38	100.11
7530	NASDAQ	DORM	Wed, Oct 13, 2021	99.06	99.30	95.85	98.40
7529	NASDAQ	DORM	Tue, Oct 12, 2021	96.86	98.56	96.43	98.48
7528	NASDAQ	DORM	Mon, Oct 11, 2021	97.15	98.04	96.21	96.80
7527	NASDAQ	DORM	Fri, Oct 8, 2021	96.79	97.35	95.39	97.32
7526	NASDAQ	DORM	Thu, Oct 7, 2021	95.37	97.48	94.72	96.24
7525	NASDAQ	DORM	Wed, Oct 6, 2021	97.65	98.45	93.63	94.50
7524	NASDAQ	DORM	Tue, Oct 5, 2021	98.91	99.23	95.13	98.39
7523	NASDAQ	DORM	Mon, Oct 4, 2021	95.56	99.35	93.30	98.63
7522	NASDAQ	DORM	Fri, Oct 1, 2021	94.71	96.89	93.23	95.98
7521	NASDAQ	DORM	Thu, Sep 30, 2021	98.08	99.48	94.45	94.67
7520	NASDAQ	DORM	Wed, Sep 29, 2021	97.81	98.82	97.09	97.96
7519	NASDAQ	DORM	Tue, Sep 28, 2021	98.58	99.59	97.03	97.58
7518	NASDAQ	DORM	Mon, Sep 27, 2021	96.61	98.92	95.16	98.53
7517	NASDAQ	DORM	Fri, Sep 24, 2021	96.61	98.03	96.61	96.63
7516	NASDAQ	DORM	Thu, Sep 23, 2021	97.49	98.51	91.59	96.73
7515	NASDAQ	DORM	Wed, Sep 22, 2021	95.36	97.32	93.83	96.77
7514	NASDAQ	DORM	Tue, Sep 21, 2021	94.04	95.69	93.52	94.79
7513	NASDAQ	DORM	Mon, Sep 20, 2021	91.57	93.99	91.28	93.81
7512	NASDAQ	DORM	Fri, Sep 17, 2021	91.74	93.71	91.53	93.28
7511	NASDAQ	DORM	Thu, Sep 16, 2021	91.10	92.11	90.08	91.52
7510	NASDAQ	DORM	Wed, Sep 15, 2021	91.40	91.83	90.47	91.34
7509	NASDAQ	DORM	Tue, Sep 14, 2021	91.91	94.98	90.32	91.08
7508	NASDAQ	DORM	Mon, Sep 13, 2021	93.22	94.26	91.04	91.87
7507	NASDAQ	DORM	Fri, Sep 10, 2021	93.73	93.73	91.98	92.29
7506	NASDAQ	DORM	Thu, Sep 9, 2021	92.34	93.45	91.67	93.25
7505	NASDAQ	DORM	Wed, Sep 8, 2021	92.22	92.69	91.59	92.52
7504	NASDAQ	DORM	Tue, Sep 7, 2021	91.43	94.03	91.43	92.55
7503	NASDAQ	DORM	Fri, Sep 3, 2021	93.86	94.62	91.08	91.40
7502	NASDAQ	DORM	Thu, Sep 2, 2021	94.29	95.03	93.50	93.90
7501	NASDAQ	DORM	Wed, Sep 1, 2021	94.40	95.15	92.98	94.40
7500	NASDAQ	DORM	Tue, Aug 31, 2021	95.51	95.51	93.70	93.86
7499	NASDAQ	DORM	Mon, Aug 30, 2021	97.19	97.28	94.41	95.52
7498	NASDAQ	DORM	Fri, Aug 27, 2021	96.36	97.97	95.63	96.68
7497	NASDAQ	DORM	Thu, Aug 26, 2021	97.69	97.98	94.97	95.82
7496	NASDAQ	DORM	Wed, Aug 25, 2021	98.20	99.20	97.16	97.41
7495	NASDAQ	DORM	Tue, Aug 24, 2021	97.62	98.88	96.58	97.85
7494	NASDAQ	DORM	Mon, Aug 23, 2021	97.06	98.08	96.50	97.23
7493	NASDAQ	DORM	Fri, Aug 20, 2021	94.91	97.19	94.91	96.70
7492	NASDAQ	DORM	Thu, Aug 19, 2021	95.00	96.12	94.34	95.32
7491	NASDAQ	DORM	Wed, Aug 18, 2021	97.17	98.96	95.44	95.50
7490	NASDAQ	DORM	Tue, Aug 17, 2021	98.30	98.30	95.78	97.38
7489	NASDAQ	DORM	Mon, Aug 16, 2021	97.85	99.92	97.85	99.08
7488	NASDAQ	DORM	Fri, Aug 13, 2021	99.31	99.76	98.19	98.35
7487	NASDAQ	DORM	Thu, Aug 12, 2021	100.43	100.52	99.36	99.36
7486	NASDAQ	DORM	Wed, Aug 11, 2021	101.25	101.25	99.64	100.13
7485	NASDAQ	DORM	Tue, Aug 10, 2021	99.43	100.97	99.43	100.33
7484	NASDAQ	DORM	Mon, Aug 9, 2021	99.38	99.83	96.04	99.20
7483	NASDAQ	DORM	Fri, Aug 6, 2021	99.23	100.17	98.96	99.81
7482	NASDAQ	DORM	Thu, Aug 5, 2021	98.35	99.36	98.18	98.33
7481	NASDAQ	DORM	Wed, Aug 4, 2021	99.79	99.79	97.53	97.85
7480	NASDAQ	DORM	Tue, Aug 3, 2021	100.92	101.77	100.01	100.68
7479	NASDAQ	DORM	Mon, Aug 2, 2021	101.75	103.40	100.12	100.46
7478	NASDAQ	DORM	Fri, Jul 30, 2021	100.99	102.05	100.59	101.15
7477	NASDAQ	DORM	Thu, Jul 29, 2021	102.42	102.42	100.97	101.30
7476	NASDAQ	DORM	Wed, Jul 28, 2021	101.72	102.32	99.79	100.12
7475	NASDAQ	DORM	Tue, Jul 27, 2021	101.78	102.89	100.99	101.45
7474	NASDAQ	DORM	Mon, Jul 26, 2021	104.46	105.00	100.11	102.62
7473	NASDAQ	DORM	Fri, Jul 23, 2021	104.14	105.88	103.53	104.92
7472	NASDAQ	DORM	Thu, Jul 22, 2021	104.34	105.00	103.06	103.55
7471	NASDAQ	DORM	Wed, Jul 21, 2021	105.67	106.51	104.31	104.49
7470	NASDAQ	DORM	Tue, Jul 20, 2021	104.31	107.31	104.27	105.65
7469	NASDAQ	DORM	Mon, Jul 19, 2021	102.15	106.02	102.15	103.63
7468	NASDAQ	DORM	Fri, Jul 16, 2021	105.98	106.77	103.25	103.40
7467	NASDAQ	DORM	Thu, Jul 15, 2021	105.69	106.08	104.65	105.37
7466	NASDAQ	DORM	Wed, Jul 14, 2021	106.35	106.44	105.06	106.13
7465	NASDAQ	DORM	Tue, Jul 13, 2021	106.78	107.49	105.14	105.73
7464	NASDAQ	DORM	Mon, Jul 12, 2021	104.79	106.93	104.11	106.70
7463	NASDAQ	DORM	Fri, Jul 9, 2021	104.36	105.61	104.36	104.82
7462	NASDAQ	DORM	Thu, Jul 8, 2021	103.42	105.24	102.97	103.55
7461	NASDAQ	DORM	Wed, Jul 7, 2021	104.04	106.16	103.06	105.39
7460	NASDAQ	DORM	Tue, Jul 6, 2021	104.78	104.78	101.77	103.74
7459	NASDAQ	DORM	Fri, Jul 2, 2021	105.89	106.56	104.67	104.83
7458	NASDAQ	DORM	Thu, Jul 1, 2021	104.51	106.36	103.99	105.48
7457	NASDAQ	DORM	Wed, Jun 30, 2021	103.18	104.17	102.83	103.67
7456	NASDAQ	DORM	Tue, Jun 29, 2021	101.80	103.86	101.10	103.59
7455	NASDAQ	DORM	Mon, Jun 28, 2021	101.15	102.99	100.50	101.28
7454	NASDAQ	DORM	Fri, Jun 25, 2021	99.37	100.94	98.46	100.16
7453	NASDAQ	DORM	Thu, Jun 24, 2021	99.02	99.73	98.27	98.87
7452	NASDAQ	DORM	Wed, Jun 23, 2021	100.83	100.93	98.39	98.51
7451	NASDAQ	DORM	Tue, Jun 22, 2021	99.67	100.81	99.52	100.35
7450	NASDAQ	DORM	Mon, Jun 21, 2021	99.21	100.81	99.21	100.19
7449	NASDAQ	DORM	Fri, Jun 18, 2021	98.36	99.54	97.72	98.82
7448	NASDAQ	DORM	Thu, Jun 17, 2021	101.42	101.86	97.56	99.19
7447	NASDAQ	DORM	Wed, Jun 16, 2021	103.07	103.36	101.71	101.91
7446	NASDAQ	DORM	Tue, Jun 15, 2021	102.05	103.07	101.65	103.01
7445	NASDAQ	DORM	Mon, Jun 14, 2021	102.77	102.77	100.86	101.55
7444	NASDAQ	DORM	Fri, Jun 11, 2021	101.97	102.96	101.97	102.93
7443	NASDAQ	DORM	Thu, Jun 10, 2021	103.50	103.54	101.21	101.53
7442	NASDAQ	DORM	Wed, Jun 9, 2021	104.16	104.16	102.07	102.94
7441	NASDAQ	DORM	Tue, Jun 8, 2021	103.36	103.88	102.31	103.59
7440	NASDAQ	DORM	Mon, Jun 7, 2021	104.42	104.79	102.34	102.74
7439	NASDAQ	DORM	Fri, Jun 4, 2021	104.47	105.33	102.78	104.44
7438	NASDAQ	DORM	Thu, Jun 3, 2021	102.14	104.49	101.40	104.39
7437	NASDAQ	DORM	Wed, Jun 2, 2021	103.32	103.91	101.18	102.00
7436	NASDAQ	DORM	Tue, Jun 1, 2021	102.90	103.95	102.05	103.30
7435	NASDAQ	DORM	Fri, May 28, 2021	102.70	102.95	102.04	102.38
7434	NASDAQ	DORM	Thu, May 27, 2021	102.14	103.50	101.80	102.47
7433	NASDAQ	DORM	Wed, May 26, 2021	99.95	101.87	99.89	101.30
7432	NASDAQ	DORM	Tue, May 25, 2021	100.56	101.52	99.48	100.05
7431	NASDAQ	DORM	Mon, May 24, 2021	101.84	101.87	99.96	100.73
7430	NASDAQ	DORM	Fri, May 21, 2021	100.83	102.47	99.71	100.97
7429	NASDAQ	DORM	Thu, May 20, 2021	98.84	99.93	98.68	99.60
7428	NASDAQ	DORM	Wed, May 19, 2021	99.29	100.15	98.21	98.99
7427	NASDAQ	DORM	Tue, May 18, 2021	102.93	102.99	99.54	99.54
7426	NASDAQ	DORM	Mon, May 17, 2021	103.19	104.31	102.32	103.08
7425	NASDAQ	DORM	Fri, May 14, 2021	103.23	104.23	102.00	103.85
7424	NASDAQ	DORM	Thu, May 13, 2021	99.73	103.64	99.73	103.03
7423	NASDAQ	DORM	Wed, May 12, 2021	99.12	100.92	99.02	99.59
7422	NASDAQ	DORM	Tue, May 11, 2021	102.02	102.90	98.01	99.83
7421	NASDAQ	DORM	Mon, May 10, 2021	104.39	104.58	103.05	103.59
7420	NASDAQ	DORM	Fri, May 7, 2021	100.65	104.71	100.65	104.45
7419	NASDAQ	DORM	Thu, May 6, 2021	98.95	102.56	98.95	102.38
7418	NASDAQ	DORM	Wed, May 5, 2021	99.06	99.93	98.01	98.95
7417	NASDAQ	DORM	Tue, May 4, 2021	99.82	100.26	98.15	98.89
7416	NASDAQ	DORM	Mon, May 3, 2021	100.06	101.73	99.26	100.67
7415	NASDAQ	DORM	Fri, Apr 30, 2021	100.06	100.90	98.73	99.18
7414	NASDAQ	DORM	Thu, Apr 29, 2021	100.76	101.42	99.75	101.02
7413	NASDAQ	DORM	Wed, Apr 28, 2021	98.00	100.23	97.36	99.89
7412	NASDAQ	DORM	Tue, Apr 27, 2021	100.65	101.17	97.83	98.00
7411	NASDAQ	DORM	Mon, Apr 26, 2021	108.00	108.00	98.26	99.01
7410	NASDAQ	DORM	Fri, Apr 23, 2021	109.52	112.31	108.28	111.34
7409	NASDAQ	DORM	Thu, Apr 22, 2021	109.55	110.35	107.95	109.07
7408	NASDAQ	DORM	Wed, Apr 21, 2021	107.31	110.38	105.70	109.75
7407	NASDAQ	DORM	Tue, Apr 20, 2021	106.99	108.96	106.94	107.78
7406	NASDAQ	DORM	Mon, Apr 19, 2021	107.11	108.15	105.95	107.63
7405	NASDAQ	DORM	Fri, Apr 16, 2021	107.45	108.87	106.86	107.20
7404	NASDAQ	DORM	Thu, Apr 15, 2021	106.28	107.06	105.51	106.60
7403	NASDAQ	DORM	Wed, Apr 14, 2021	105.35	106.99	105.33	105.75
7402	NASDAQ	DORM	Tue, Apr 13, 2021	105.87	107.83	103.64	104.87
7401	NASDAQ	DORM	Mon, Apr 12, 2021	104.90	106.25	103.93	105.71
7400	NASDAQ	DORM	Fri, Apr 9, 2021	103.31	105.03	102.99	104.58
7399	NASDAQ	DORM	Thu, Apr 8, 2021	102.15	103.83	101.27	103.78
7398	NASDAQ	DORM	Wed, Apr 7, 2021	103.85	104.55	101.72	102.21
7397	NASDAQ	DORM	Tue, Apr 6, 2021	105.45	106.76	103.43	103.74
7396	NASDAQ	DORM	Mon, Apr 5, 2021	103.50	107.86	103.12	105.25
7395	NASDAQ	DORM	Thu, Apr 1, 2021	102.71	104.46	101.83	103.61
7394	NASDAQ	DORM	Wed, Mar 31, 2021	104.07	106.30	102.14	102.64
7393	NASDAQ	DORM	Tue, Mar 30, 2021	102.95	104.70	102.49	103.85
7392	NASDAQ	DORM	Mon, Mar 29, 2021	104.89	108.77	103.26	103.38
7391	NASDAQ	DORM	Fri, Mar 26, 2021	103.75	106.30	102.08	105.22
7390	NASDAQ	DORM	Thu, Mar 25, 2021	101.44	104.38	100.67	102.93
7389	NASDAQ	DORM	Wed, Mar 24, 2021	103.24	104.82	100.01	101.42
7388	NASDAQ	DORM	Tue, Mar 23, 2021	105.96	106.80	101.81	102.60
7387	NASDAQ	DORM	Mon, Mar 22, 2021	106.23	108.60	105.06	106.94
7386	NASDAQ	DORM	Fri, Mar 19, 2021	104.73	107.43	104.46	106.46
7385	NASDAQ	DORM	Thu, Mar 18, 2021	105.18	106.19	103.79	104.77
7384	NASDAQ	DORM	Wed, Mar 17, 2021	106.46	109.39	104.80	105.74
7383	NASDAQ	DORM	Tue, Mar 16, 2021	103.20	107.29	103.20	106.19
7382	NASDAQ	DORM	Mon, Mar 15, 2021	104.91	105.87	102.60	104.14
7381	NASDAQ	DORM	Fri, Mar 12, 2021	105.28	107.54	104.50	105.86
7380	NASDAQ	DORM	Thu, Mar 11, 2021	108.00	108.78	105.79	106.25
7379	NASDAQ	DORM	Wed, Mar 10, 2021	110.60	113.00	108.10	108.20
7378	NASDAQ	DORM	Tue, Mar 9, 2021	111.88	111.88	108.63	109.68
7377	NASDAQ	DORM	Mon, Mar 8, 2021	107.10	113.13	106.27	111.15
7376	NASDAQ	DORM	Fri, Mar 5, 2021	105.31	106.79	103.15	106.59
7375	NASDAQ	DORM	Thu, Mar 4, 2021	104.59	106.24	103.61	104.93
7374	NASDAQ	DORM	Wed, Mar 3, 2021	101.68	105.26	101.36	104.21
7373	NASDAQ	DORM	Tue, Mar 2, 2021	102.62	103.30	100.51	101.45
7372	NASDAQ	DORM	Mon, Mar 1, 2021	101.10	104.00	99.85	102.92
7371	NASDAQ	DORM	Fri, Feb 26, 2021	99.56	100.94	98.16	99.71
7370	NASDAQ	DORM	Thu, Feb 25, 2021	100.66	101.84	98.74	99.52
7369	NASDAQ	DORM	Wed, Feb 24, 2021	101.89	104.12	99.57	101.65
7368	NASDAQ	DORM	Tue, Feb 23, 2021	102.62	104.97	98.56	102.05
7367	NASDAQ	DORM	Mon, Feb 22, 2021	98.01	102.99	94.21	102.53
7366	NASDAQ	DORM	Fri, Feb 19, 2021	92.96	95.70	91.71	93.08
7365	NASDAQ	DORM	Thu, Feb 18, 2021	94.34	94.58	92.57	92.57
7364	NASDAQ	DORM	Wed, Feb 17, 2021	95.18	95.43	92.63	94.58
7363	NASDAQ	DORM	Tue, Feb 16, 2021	96.97	97.70	95.13	95.63
7362	NASDAQ	DORM	Fri, Feb 12, 2021	96.18	97.96	94.60	96.10
7361	NASDAQ	DORM	Thu, Feb 11, 2021	99.84	100.05	96.27	96.57
7360	NASDAQ	DORM	Wed, Feb 10, 2021	101.54	102.06	98.69	99.06
7359	NASDAQ	DORM	Tue, Feb 9, 2021	102.06	102.06	98.79	100.35
7358	NASDAQ	DORM	Mon, Feb 8, 2021	100.00	102.59	98.39	101.88
7357	NASDAQ	DORM	Fri, Feb 5, 2021	97.47	99.23	96.90	99.14
7356	NASDAQ	DORM	Thu, Feb 4, 2021	95.64	96.90	94.73	96.90
7355	NASDAQ	DORM	Wed, Feb 3, 2021	94.40	96.00	92.75	95.38
7354	NASDAQ	DORM	Tue, Feb 2, 2021	93.77	95.44	92.73	94.73
7353	NASDAQ	DORM	Mon, Feb 1, 2021	91.05	94.04	90.62	93.52
7352	NASDAQ	DORM	Fri, Jan 29, 2021	92.53	96.56	89.30	90.83
7351	NASDAQ	DORM	Thu, Jan 28, 2021	94.12	95.87	91.97	92.80
7350	NASDAQ	DORM	Wed, Jan 27, 2021	98.41	98.41	91.94	93.37
7349	NASDAQ	DORM	Tue, Jan 26, 2021	99.99	100.57	97.94	99.34
7348	NASDAQ	DORM	Mon, Jan 25, 2021	98.73	99.19	96.63	99.10
7347	NASDAQ	DORM	Fri, Jan 22, 2021	98.88	99.74	97.74	99.15
7346	NASDAQ	DORM	Thu, Jan 21, 2021	98.78	101.54	98.50	99.33
7345	NASDAQ	DORM	Wed, Jan 20, 2021	96.19	98.89	96.19	98.28
7344	NASDAQ	DORM	Tue, Jan 19, 2021	98.97	99.36	94.51	95.88
7343	NASDAQ	DORM	Fri, Jan 15, 2021	97.15	97.97	95.07	97.76
7342	NASDAQ	DORM	Thu, Jan 14, 2021	95.77	97.91	92.59	97.50
7341	NASDAQ	DORM	Wed, Jan 13, 2021	98.04	98.04	95.02	95.57
7340	NASDAQ	DORM	Tue, Jan 12, 2021	96.33	98.40	95.68	98.13
7339	NASDAQ	DORM	Mon, Jan 11, 2021	94.26	97.09	92.34	96.23
7338	NASDAQ	DORM	Fri, Jan 8, 2021	94.79	96.36	93.97	95.46
7337	NASDAQ	DORM	Thu, Jan 7, 2021	93.70	96.31	92.30	95.00
7336	NASDAQ	DORM	Wed, Jan 6, 2021	89.39	94.49	89.39	93.36
7335	NASDAQ	DORM	Tue, Jan 5, 2021	86.70	89.19	86.52	88.34
7334	NASDAQ	DORM	Mon, Jan 4, 2021	87.46	88.28	86.22	87.34
7333	NASDAQ	DORM	Thu, Dec 31, 2020	88.31	88.44	86.51	86.82
7332	NASDAQ	DORM	Wed, Dec 30, 2020	88.62	89.97	88.25	88.30
7331	NASDAQ	DORM	Tue, Dec 29, 2020	89.98	90.63	87.02	88.03
7330	NASDAQ	DORM	Mon, Dec 28, 2020	89.87	90.68	89.34	89.57
7329	NASDAQ	DORM	Thu, Dec 24, 2020	88.25	89.89	88.06	89.56
7328	NASDAQ	DORM	Wed, Dec 23, 2020	87.48	89.05	87.40	87.81
7327	NASDAQ	DORM	Tue, Dec 22, 2020	88.62	89.74	87.78	87.87
7326	NASDAQ	DORM	Mon, Dec 21, 2020	88.10	89.68	87.51	88.39
7325	NASDAQ	DORM	Fri, Dec 18, 2020	93.65	96.92	89.31	89.39
7324	NASDAQ	DORM	Thu, Dec 17, 2020	98.33	99.02	94.33	94.63
7323	NASDAQ	DORM	Wed, Dec 16, 2020	99.75	100.48	97.84	98.04
7322	NASDAQ	DORM	Tue, Dec 15, 2020	97.24	100.55	96.14	99.36
7321	NASDAQ	DORM	Mon, Dec 14, 2020	97.90	98.57	95.30	96.54
7320	NASDAQ	DORM	Fri, Dec 11, 2020	96.78	98.24	96.76	97.69
7319	NASDAQ	DORM	Thu, Dec 10, 2020	97.73	98.12	95.62	97.66
7318	NASDAQ	DORM	Wed, Dec 9, 2020	98.22	98.99	97.40	98.35
7317	NASDAQ	DORM	Tue, Dec 8, 2020	96.05	97.64	95.74	97.04
7316	NASDAQ	DORM	Mon, Dec 7, 2020	94.98	96.45	93.40	96.27
7315	NASDAQ	DORM	Fri, Dec 4, 2020	93.71	95.74	93.50	95.41
7314	NASDAQ	DORM	Thu, Dec 3, 2020	92.82	94.41	92.64	93.43
7313	NASDAQ	DORM	Wed, Dec 2, 2020	94.71	94.71	91.95	93.04
7312	NASDAQ	DORM	Tue, Dec 1, 2020	93.22	95.50	92.15	94.74
7311	NASDAQ	DORM	Mon, Nov 30, 2020	92.44	93.16	90.83	92.37
7310	NASDAQ	DORM	Fri, Nov 27, 2020	91.75	93.07	91.34	93.07
7309	NASDAQ	DORM	Wed, Nov 25, 2020	93.03	94.38	91.42	91.85
7308	NASDAQ	DORM	Tue, Nov 24, 2020	93.80	95.11	92.77	93.34
7307	NASDAQ	DORM	Mon, Nov 23, 2020	93.71	95.14	92.79	93.52
7306	NASDAQ	DORM	Fri, Nov 20, 2020	93.34	94.92	93.05	94.50
7305	NASDAQ	DORM	Thu, Nov 19, 2020	94.53	95.10	92.77	94.29
7304	NASDAQ	DORM	Wed, Nov 18, 2020	95.20	96.86	94.28	94.53
7303	NASDAQ	DORM	Tue, Nov 17, 2020	94.46	95.78	92.85	95.20
7302	NASDAQ	DORM	Mon, Nov 16, 2020	95.29	95.85	92.86	95.06
7301	NASDAQ	DORM	Fri, Nov 13, 2020	95.13	96.57	93.87	94.74
7300	NASDAQ	DORM	Thu, Nov 12, 2020	95.44	96.65	92.02	94.32
7299	NASDAQ	DORM	Wed, Nov 11, 2020	97.06	97.46	94.73	96.20
7298	NASDAQ	DORM	Tue, Nov 10, 2020	93.23	97.88	92.73	96.01
7297	NASDAQ	DORM	Mon, Nov 9, 2020	97.42	99.95	91.81	92.20
7296	NASDAQ	DORM	Fri, Nov 6, 2020	93.87	95.53	93.23	94.82
7295	NASDAQ	DORM	Thu, Nov 5, 2020	92.79	94.92	92.79	93.35
7294	NASDAQ	DORM	Wed, Nov 4, 2020	90.28	93.42	87.61	91.90
7293	NASDAQ	DORM	Tue, Nov 3, 2020	87.84	91.00	87.84	90.87
7292	NASDAQ	DORM	Mon, Nov 2, 2020	89.76	90.45	86.60	87.50
7291	NASDAQ	DORM	Fri, Oct 30, 2020	87.12	90.55	85.68	89.27
7290	NASDAQ	DORM	Thu, Oct 29, 2020	87.23	92.26	87.01	87.91
7289	NASDAQ	DORM	Wed, Oct 28, 2020	87.50	88.10	85.50	85.98
7288	NASDAQ	DORM	Tue, Oct 27, 2020	89.98	90.32	87.71	88.08
7287	NASDAQ	DORM	Mon, Oct 26, 2020	89.76	90.80	88.33	89.94
7286	NASDAQ	DORM	Fri, Oct 23, 2020	91.47	91.94	89.94	90.67
7285	NASDAQ	DORM	Thu, Oct 22, 2020	91.39	91.75	89.99	91.14
7284	NASDAQ	DORM	Wed, Oct 21, 2020	91.08	92.28	90.42	91.00
7283	NASDAQ	DORM	Tue, Oct 20, 2020	90.70	91.79	89.89	90.74
7282	NASDAQ	DORM	Mon, Oct 19, 2020	91.59	91.71	89.88	90.04
7281	NASDAQ	DORM	Fri, Oct 16, 2020	92.02	93.07	90.97	91.17
7280	NASDAQ	DORM	Thu, Oct 15, 2020	90.07	92.45	89.73	92.12
7279	NASDAQ	DORM	Wed, Oct 14, 2020	93.40	93.51	90.91	91.17
7278	NASDAQ	DORM	Tue, Oct 13, 2020	93.52	94.59	90.18	93.21
7277	NASDAQ	DORM	Mon, Oct 12, 2020	93.22	94.34	93.03	93.50
7276	NASDAQ	DORM	Fri, Oct 9, 2020	94.46	94.89	92.80	92.96
7275	NASDAQ	DORM	Thu, Oct 8, 2020	95.02	95.20	93.33	93.86
7274	NASDAQ	DORM	Wed, Oct 7, 2020	96.15	96.15	93.85	94.31
7273	NASDAQ	DORM	Tue, Oct 6, 2020	95.69	97.42	94.34	95.17
7272	NASDAQ	DORM	Mon, Oct 5, 2020	94.04	95.00	88.51	94.69
7271	NASDAQ	DORM	Fri, Oct 2, 2020	91.55	94.54	90.53	94.21
7270	NASDAQ	DORM	Thu, Oct 1, 2020	90.89	93.37	89.52	93.26
7269	NASDAQ	DORM	Wed, Sep 30, 2020	89.52	91.97	88.27	90.38
7268	NASDAQ	DORM	Tue, Sep 29, 2020	89.30	89.81	88.34	88.74
7267	NASDAQ	DORM	Mon, Sep 28, 2020	86.46	89.50	86.46	89.17
7266	NASDAQ	DORM	Fri, Sep 25, 2020	83.54	85.48	82.85	85.35
7265	NASDAQ	DORM	Thu, Sep 24, 2020	82.63	84.85	81.89	84.04
7264	NASDAQ	DORM	Wed, Sep 23, 2020	83.12	84.74	82.96	82.96
7263	NASDAQ	DORM	Tue, Sep 22, 2020	82.34	83.66	81.58	83.38
7262	NASDAQ	DORM	Mon, Sep 21, 2020	85.15	85.15	81.55	82.63
7261	NASDAQ	DORM	Fri, Sep 18, 2020	86.52	86.75	84.53	86.43
7260	NASDAQ	DORM	Thu, Sep 17, 2020	85.69	87.62	84.15	85.93
7259	NASDAQ	DORM	Wed, Sep 16, 2020	88.33	88.98	86.23	86.83
7258	NASDAQ	DORM	Tue, Sep 15, 2020	88.98	88.98	87.33	88.02
7257	NASDAQ	DORM	Mon, Sep 14, 2020	86.26	88.85	86.26	88.30
7256	NASDAQ	DORM	Fri, Sep 11, 2020	85.28	87.31	84.86	85.92
7255	NASDAQ	DORM	Thu, Sep 10, 2020	84.71	85.68	84.20	84.91
7254	NASDAQ	DORM	Wed, Sep 9, 2020	82.86	85.10	82.62	84.03
7253	NASDAQ	DORM	Tue, Sep 8, 2020	84.18	85.72	82.22	82.35
7252	NASDAQ	DORM	Fri, Sep 4, 2020	87.09	87.16	84.42	85.73
7251	NASDAQ	DORM	Thu, Sep 3, 2020	87.62	88.98	85.09	85.87
7250	NASDAQ	DORM	Wed, Sep 2, 2020	87.09	88.47	86.61	88.03
7249	NASDAQ	DORM	Tue, Sep 1, 2020	84.96	86.76	82.87	86.24
7248	NASDAQ	DORM	Mon, Aug 31, 2020	85.08	85.89	83.44	84.69
7247	NASDAQ	DORM	Fri, Aug 28, 2020	84.58	85.49	80.46	84.98
7246	NASDAQ	DORM	Thu, Aug 27, 2020	84.11	85.15	79.31	84.22
7245	NASDAQ	DORM	Wed, Aug 26, 2020	83.41	84.54	81.70	83.84
7244	NASDAQ	DORM	Tue, Aug 25, 2020	82.84	83.57	82.37	83.12
7243	NASDAQ	DORM	Mon, Aug 24, 2020	82.11	82.96	81.49	82.77
7242	NASDAQ	DORM	Fri, Aug 21, 2020	82.62	83.53	80.90	81.26
7241	NASDAQ	DORM	Thu, Aug 20, 2020	83.06	83.95	82.68	82.85
7240	NASDAQ	DORM	Wed, Aug 19, 2020	84.18	85.03	83.67	83.79
7239	NASDAQ	DORM	Tue, Aug 18, 2020	84.27	84.92	82.51	84.49
7238	NASDAQ	DORM	Mon, Aug 17, 2020	83.31	84.41	82.76	83.83
7237	NASDAQ	DORM	Fri, Aug 14, 2020	83.05	84.11	81.91	83.56
7236	NASDAQ	DORM	Thu, Aug 13, 2020	84.62	84.62	82.94	83.24
7235	NASDAQ	DORM	Wed, Aug 12, 2020	85.18	85.97	84.15	84.39
7234	NASDAQ	DORM	Tue, Aug 11, 2020	83.76	86.32	83.47	84.21
7233	NASDAQ	DORM	Mon, Aug 10, 2020	86.24	86.98	82.51	83.06
7232	NASDAQ	DORM	Fri, Aug 7, 2020	83.64	86.09	83.58	85.97
7231	NASDAQ	DORM	Thu, Aug 6, 2020	84.74	84.74	83.25	83.68
7230	NASDAQ	DORM	Wed, Aug 5, 2020	82.79	85.16	82.22	84.93
7229	NASDAQ	DORM	Tue, Aug 4, 2020	81.65	82.34	80.67	82.23
7228	NASDAQ	DORM	Mon, Aug 3, 2020	82.00	82.53	80.86	81.91
7227	NASDAQ	DORM	Fri, Jul 31, 2020	82.47	84.23	80.69	81.75
7226	NASDAQ	DORM	Thu, Jul 30, 2020	78.59	83.53	77.61	82.81
7225	NASDAQ	DORM	Wed, Jul 29, 2020	76.48	78.45	76.48	77.92
7224	NASDAQ	DORM	Tue, Jul 28, 2020	75.34	76.76	74.18	76.09
7223	NASDAQ	DORM	Mon, Jul 27, 2020	73.86	76.00	73.19	75.82
7222	NASDAQ	DORM	Fri, Jul 24, 2020	72.44	75.37	72.20	73.79
7221	NASDAQ	DORM	Thu, Jul 23, 2020	71.63	73.82	71.21	72.92
7220	NASDAQ	DORM	Wed, Jul 22, 2020	71.71	73.74	70.82	71.54
7219	NASDAQ	DORM	Tue, Jul 21, 2020	71.02	73.04	71.00	72.07
7218	NASDAQ	DORM	Mon, Jul 20, 2020	69.56	73.14	68.83	70.49
7217	NASDAQ	DORM	Fri, Jul 17, 2020	68.92	70.86	68.90	70.02
7216	NASDAQ	DORM	Thu, Jul 16, 2020	68.08	69.41	67.22	69.29
7215	NASDAQ	DORM	Wed, Jul 15, 2020	67.07	68.95	63.03	68.43
7214	NASDAQ	DORM	Tue, Jul 14, 2020	64.77	65.77	63.89	65.77
7213	NASDAQ	DORM	Mon, Jul 13, 2020	65.24	66.52	64.34	64.42
7212	NASDAQ	DORM	Fri, Jul 10, 2020	63.53	64.64	63.25	64.54
7211	NASDAQ	DORM	Thu, Jul 9, 2020	64.99	65.30	62.41	63.34
7210	NASDAQ	DORM	Wed, Jul 8, 2020	65.54	65.73	63.78	64.68
7209	NASDAQ	DORM	Tue, Jul 7, 2020	66.11	66.88	65.26	65.65
7208	NASDAQ	DORM	Mon, Jul 6, 2020	67.85	67.85	66.08	66.72
7207	NASDAQ	DORM	Thu, Jul 2, 2020	67.40	67.80	65.83	66.67
7206	NASDAQ	DORM	Wed, Jul 1, 2020	67.12	68.47	65.45	66.42
7205	NASDAQ	DORM	Tue, Jun 30, 2020	66.99	67.83	66.64	67.07
7204	NASDAQ	DORM	Mon, Jun 29, 2020	64.70	67.29	64.66	66.87
7203	NASDAQ	DORM	Fri, Jun 26, 2020	65.43	65.79	63.78	64.03
7202	NASDAQ	DORM	Thu, Jun 25, 2020	65.66	65.86	63.66	65.63
7201	NASDAQ	DORM	Wed, Jun 24, 2020	67.05	67.36	65.83	65.98
7200	NASDAQ	DORM	Tue, Jun 23, 2020	69.15	69.25	67.40	67.90
7199	NASDAQ	DORM	Mon, Jun 22, 2020	67.35	68.67	66.24	68.26
7198	NASDAQ	DORM	Fri, Jun 19, 2020	67.58	68.56	65.32	67.23
7197	NASDAQ	DORM	Thu, Jun 18, 2020	68.62	69.31	67.63	68.05
7196	NASDAQ	DORM	Wed, Jun 17, 2020	69.90	70.63	68.29	68.90
7195	NASDAQ	DORM	Tue, Jun 16, 2020	71.49	71.85	68.29	69.72
7194	NASDAQ	DORM	Mon, Jun 15, 2020	66.70	70.27	66.30	69.36
7193	NASDAQ	DORM	Fri, Jun 12, 2020	72.13	72.13	66.75	68.21
7192	NASDAQ	DORM	Thu, Jun 11, 2020	70.15	71.53	69.43	69.85
7191	NASDAQ	DORM	Wed, Jun 10, 2020	74.17	75.07	72.61	72.99
7190	NASDAQ	DORM	Tue, Jun 9, 2020	78.34	78.34	74.40	74.53
7189	NASDAQ	DORM	Mon, Jun 8, 2020	80.90	81.93	78.88	79.16
7188	NASDAQ	DORM	Fri, Jun 5, 2020	76.67	80.30	76.20	79.56
7187	NASDAQ	DORM	Thu, Jun 4, 2020	71.51	74.35	71.25	74.16
7186	NASDAQ	DORM	Wed, Jun 3, 2020	70.33	72.93	70.31	72.03
7185	NASDAQ	DORM	Tue, Jun 2, 2020	70.27	70.69	68.36	69.50
7184	NASDAQ	DORM	Mon, Jun 1, 2020	70.30	71.41	69.80	69.95
7183	NASDAQ	DORM	Fri, May 29, 2020	66.78	70.18	65.91	69.92
7182	NASDAQ	DORM	Thu, May 28, 2020	70.22	70.22	66.23	66.74
7181	NASDAQ	DORM	Wed, May 27, 2020	69.94	69.96	67.67	69.72
7180	NASDAQ	DORM	Tue, May 26, 2020	68.70	70.06	68.56	68.82
7179	NASDAQ	DORM	Fri, May 22, 2020	66.82	66.82	65.65	66.47
7178	NASDAQ	DORM	Thu, May 21, 2020	67.32	67.32	66.01	66.39
7177	NASDAQ	DORM	Wed, May 20, 2020	69.65	69.96	67.45	67.60
7176	NASDAQ	DORM	Tue, May 19, 2020	68.01	70.86	67.72	68.43
7175	NASDAQ	DORM	Mon, May 18, 2020	67.93	69.91	67.93	68.42
7174	NASDAQ	DORM	Fri, May 15, 2020	64.63	66.78	64.16	66.04
7173	NASDAQ	DORM	Thu, May 14, 2020	62.11	64.95	61.57	64.95
7172	NASDAQ	DORM	Wed, May 13, 2020	63.71	64.42	62.34	63.26
7171	NASDAQ	DORM	Tue, May 12, 2020	65.20	65.80	63.77	64.19
7170	NASDAQ	DORM	Mon, May 11, 2020	62.30	65.45	61.60	65.04
7169	NASDAQ	DORM	Fri, May 8, 2020	60.84	63.62	60.84	62.58
7168	NASDAQ	DORM	Thu, May 7, 2020	60.52	60.87	59.59	59.71
7167	NASDAQ	DORM	Wed, May 6, 2020	60.63	61.75	59.83	60.06
7166	NASDAQ	DORM	Tue, May 5, 2020	61.36	62.99	60.47	60.51
7165	NASDAQ	DORM	Mon, May 4, 2020	61.35	62.01	60.15	60.50
7164	NASDAQ	DORM	Fri, May 1, 2020	62.58	63.68	60.25	61.70
7163	NASDAQ	DORM	Thu, Apr 30, 2020	61.48	63.29	61.22	63.08
7162	NASDAQ	DORM	Wed, Apr 29, 2020	69.50	69.76	62.49	62.81
7161	NASDAQ	DORM	Tue, Apr 28, 2020	65.00	68.44	62.38	66.82
7160	NASDAQ	DORM	Mon, Apr 27, 2020	62.95	63.51	59.63	63.10
7159	NASDAQ	DORM	Fri, Apr 24, 2020	58.38	58.83	57.54	57.84
7158	NASDAQ	DORM	Thu, Apr 23, 2020	58.06	58.90	57.31	57.90
7157	NASDAQ	DORM	Wed, Apr 22, 2020	59.29	59.71	57.82	58.15
7156	NASDAQ	DORM	Tue, Apr 21, 2020	57.00	58.59	56.53	58.48
7155	NASDAQ	DORM	Mon, Apr 20, 2020	58.77	59.51	57.22	58.48
7154	NASDAQ	DORM	Fri, Apr 17, 2020	59.73	60.80	58.42	59.89
7153	NASDAQ	DORM	Thu, Apr 16, 2020	60.19	61.21	57.62	57.88
7152	NASDAQ	DORM	Wed, Apr 15, 2020	59.57	60.86	58.84	60.31
7151	NASDAQ	DORM	Tue, Apr 14, 2020	59.20	61.94	58.56	61.62
7150	NASDAQ	DORM	Mon, Apr 13, 2020	59.51	61.76	57.55	57.98
7149	NASDAQ	DORM	Thu, Apr 9, 2020	57.17	60.49	55.55	59.16
7148	NASDAQ	DORM	Wed, Apr 8, 2020	54.81	56.97	54.22	56.47
7147	NASDAQ	DORM	Tue, Apr 7, 2020	53.66	55.52	53.23	54.30
7146	NASDAQ	DORM	Mon, Apr 6, 2020	48.89	52.72	48.89	52.33
7145	NASDAQ	DORM	Fri, Apr 3, 2020	49.14	49.73	44.49	47.00
7144	NASDAQ	DORM	Thu, Apr 2, 2020	49.60	50.09	48.03	49.32
7143	NASDAQ	DORM	Wed, Apr 1, 2020	53.80	54.79	49.71	50.16
7142	NASDAQ	DORM	Tue, Mar 31, 2020	54.74	57.91	54.74	55.27
7141	NASDAQ	DORM	Mon, Mar 30, 2020	53.07	54.88	51.48	54.65
7140	NASDAQ	DORM	Fri, Mar 27, 2020	50.99	54.55	50.42	52.46
7139	NASDAQ	DORM	Thu, Mar 26, 2020	51.94	53.84	51.11	52.73
7138	NASDAQ	DORM	Wed, Mar 25, 2020	53.54	54.94	49.47	51.99
7137	NASDAQ	DORM	Tue, Mar 24, 2020	56.76	59.50	53.08	54.03
7136	NASDAQ	DORM	Mon, Mar 23, 2020	58.07	58.44	53.02	54.98
7135	NASDAQ	DORM	Fri, Mar 20, 2020	66.86	67.94	57.25	57.93
7134	NASDAQ	DORM	Thu, Mar 19, 2020	62.74	68.99	59.66	66.77
7133	NASDAQ	DORM	Wed, Mar 18, 2020	54.09	63.70	53.90	62.10
7132	NASDAQ	DORM	Tue, Mar 17, 2020	55.49	58.45	54.52	57.41
7131	NASDAQ	DORM	Mon, Mar 16, 2020	46.98	60.35	46.98	55.38
7130	NASDAQ	DORM	Fri, Mar 13, 2020	57.74	60.74	57.07	60.29
7129	NASDAQ	DORM	Thu, Mar 12, 2020	56.73	60.63	55.00	56.17
7128	NASDAQ	DORM	Wed, Mar 11, 2020	61.76	62.23	59.43	60.43
7127	NASDAQ	DORM	Tue, Mar 10, 2020	60.73	64.33	59.60	63.43
7126	NASDAQ	DORM	Mon, Mar 9, 2020	57.11	60.98	56.47	59.14
7125	NASDAQ	DORM	Fri, Mar 6, 2020	55.35	60.67	55.35	60.16
7124	NASDAQ	DORM	Thu, Mar 5, 2020	57.84	58.97	56.47	57.43
7123	NASDAQ	DORM	Wed, Mar 4, 2020	60.27	60.54	58.89	59.15
7122	NASDAQ	DORM	Tue, Mar 3, 2020	61.27	63.10	58.29	59.58
7121	NASDAQ	DORM	Mon, Mar 2, 2020	60.54	61.68	59.75	61.68
7120	NASDAQ	DORM	Fri, Feb 28, 2020	60.55	62.15	59.41	60.64
7119	NASDAQ	DORM	Thu, Feb 27, 2020	63.23	64.93	62.50	63.27
7118	NASDAQ	DORM	Wed, Feb 26, 2020	64.65	66.50	63.92	64.54
7117	NASDAQ	DORM	Tue, Feb 25, 2020	66.35	66.81	63.86	63.96
7116	NASDAQ	DORM	Mon, Feb 24, 2020	68.08	71.09	63.53	66.34
7115	NASDAQ	DORM	Fri, Feb 21, 2020	76.27	76.99	75.34	76.69
7114	NASDAQ	DORM	Thu, Feb 20, 2020	75.31	76.66	74.91	76.38
7113	NASDAQ	DORM	Wed, Feb 19, 2020	75.51	75.95	75.07	75.73
7112	NASDAQ	DORM	Tue, Feb 18, 2020	72.69	75.29	72.69	74.93
7111	NASDAQ	DORM	Fri, Feb 14, 2020	74.11	74.20	72.29	72.61
7110	NASDAQ	DORM	Thu, Feb 13, 2020	73.26	74.59	72.90	74.16
7109	NASDAQ	DORM	Wed, Feb 12, 2020	73.56	74.13	73.10	73.85
7108	NASDAQ	DORM	Tue, Feb 11, 2020	72.26	73.35	71.75	72.98
7107	NASDAQ	DORM	Mon, Feb 10, 2020	71.70	72.25	71.39	72.02
7106	NASDAQ	DORM	Fri, Feb 7, 2020	73.24	73.61	71.79	72.00
7105	NASDAQ	DORM	Thu, Feb 6, 2020	76.22	76.22	73.49	73.76
7104	NASDAQ	DORM	Wed, Feb 5, 2020	74.27	76.19	74.19	75.93
7103	NASDAQ	DORM	Tue, Feb 4, 2020	71.71	74.20	71.15	73.45
7102	NASDAQ	DORM	Mon, Feb 3, 2020	69.96	71.66	69.82	70.69
7101	NASDAQ	DORM	Fri, Jan 31, 2020	72.71	73.02	69.40	69.80
7100	NASDAQ	DORM	Thu, Jan 30, 2020	73.88	74.66	72.19	72.83
7099	NASDAQ	DORM	Wed, Jan 29, 2020	74.88	75.33	74.01	74.44
7098	NASDAQ	DORM	Tue, Jan 28, 2020	74.90	75.24	73.84	74.75
7097	NASDAQ	DORM	Mon, Jan 27, 2020	74.57	75.42	73.54	74.06
7096	NASDAQ	DORM	Fri, Jan 24, 2020	78.16	78.16	75.40	75.77
7095	NASDAQ	DORM	Thu, Jan 23, 2020	77.47	78.68	76.88	77.78
7094	NASDAQ	DORM	Wed, Jan 22, 2020	77.66	78.05	77.05	77.83
7093	NASDAQ	DORM	Tue, Jan 21, 2020	77.64	77.82	77.12	77.37
7092	NASDAQ	DORM	Fri, Jan 17, 2020	78.29	78.64	77.45	77.75
7091	NASDAQ	DORM	Thu, Jan 16, 2020	77.88	78.77	77.20	78.19
7090	NASDAQ	DORM	Wed, Jan 15, 2020	77.96	78.63	76.90	77.30
7089	NASDAQ	DORM	Tue, Jan 14, 2020	77.54	78.88	77.54	77.93
7088	NASDAQ	DORM	Mon, Jan 13, 2020	75.66	77.97	75.41	77.85
7087	NASDAQ	DORM	Fri, Jan 10, 2020	75.53	76.27	75.31	75.53
7086	NASDAQ	DORM	Thu, Jan 9, 2020	76.12	76.16	75.41	75.55
7085	NASDAQ	DORM	Wed, Jan 8, 2020	76.09	76.66	75.31	75.82
7084	NASDAQ	DORM	Tue, Jan 7, 2020	73.78	77.14	73.73	76.22
7083	NASDAQ	DORM	Mon, Jan 6, 2020	75.54	75.58	73.44	73.75
7082	NASDAQ	DORM	Fri, Jan 3, 2020	74.89	76.31	74.26	76.01
7081	NASDAQ	DORM	Thu, Jan 2, 2020	75.85	75.97	74.00	75.66
7080	NASDAQ	DORM	Tue, Dec 31, 2019	74.98	76.01	74.98	75.72
7079	NASDAQ	DORM	Mon, Dec 30, 2019	75.31	75.69	74.52	74.98
7078	NASDAQ	DORM	Fri, Dec 27, 2019	74.74	75.35	74.05	75.11
7077	NASDAQ	DORM	Thu, Dec 26, 2019	74.92	75.10	74.02	74.67
7076	NASDAQ	DORM	Tue, Dec 24, 2019	75.34	75.43	74.42	74.73
7075	NASDAQ	DORM	Mon, Dec 23, 2019	75.43	75.69	74.42	75.16
7074	NASDAQ	DORM	Fri, Dec 20, 2019	73.74	75.66	73.38	75.03
7073	NASDAQ	DORM	Thu, Dec 19, 2019	74.05	74.05	73.06	73.78
7072	NASDAQ	DORM	Wed, Dec 18, 2019	74.19	74.43	73.07	73.99
7071	NASDAQ	DORM	Tue, Dec 17, 2019	73.04	74.07	72.95	73.93
7070	NASDAQ	DORM	Mon, Dec 16, 2019	73.10	74.16	72.75	73.04
7069	NASDAQ	DORM	Fri, Dec 13, 2019	74.49	74.73	72.49	72.91
7068	NASDAQ	DORM	Thu, Dec 12, 2019	73.53	74.55	72.85	74.49
7067	NASDAQ	DORM	Wed, Dec 11, 2019	73.76	74.16	73.26	73.62
7066	NASDAQ	DORM	Tue, Dec 10, 2019	73.01	73.86	72.42	73.43
7065	NASDAQ	DORM	Mon, Dec 9, 2019	74.15	74.54	72.96	73.01
7064	NASDAQ	DORM	Fri, Dec 6, 2019	74.93	75.34	74.08	74.22
7063	NASDAQ	DORM	Thu, Dec 5, 2019	72.84	74.35	72.84	74.21
7062	NASDAQ	DORM	Wed, Dec 4, 2019	72.48	73.44	72.35	72.91
7061	NASDAQ	DORM	Tue, Dec 3, 2019	72.96	73.42	72.00	72.12
7060	NASDAQ	DORM	Mon, Dec 2, 2019	74.25	74.85	73.00	73.50
7059	NASDAQ	DORM	Fri, Nov 29, 2019	73.82	74.57	73.80	74.32
7058	NASDAQ	DORM	Wed, Nov 27, 2019	73.28	74.42	72.94	74.13
7057	NASDAQ	DORM	Tue, Nov 26, 2019	74.15	74.65	72.75	72.89
7056	NASDAQ	DORM	Mon, Nov 25, 2019	72.29	74.66	71.80	74.22
7055	NASDAQ	DORM	Fri, Nov 22, 2019	72.03	72.23	71.13	71.80
7054	NASDAQ	DORM	Thu, Nov 21, 2019	72.12	72.66	71.53	71.63
7053	NASDAQ	DORM	Wed, Nov 20, 2019	73.98	74.02	71.42	71.94
7052	NASDAQ	DORM	Tue, Nov 19, 2019	73.82	74.45	73.07	74.22
7051	NASDAQ	DORM	Mon, Nov 18, 2019	72.14	73.88	71.75	73.73
7050	NASDAQ	DORM	Fri, Nov 15, 2019	72.56	72.82	71.56	72.53
7049	NASDAQ	DORM	Thu, Nov 14, 2019	71.70	72.56	70.93	71.98
7048	NASDAQ	DORM	Wed, Nov 13, 2019	71.61	71.94	70.65	71.26
7047	NASDAQ	DORM	Tue, Nov 12, 2019	72.03	72.57	71.22	71.76
7046	NASDAQ	DORM	Mon, Nov 11, 2019	72.45	72.45	70.94	71.83
7045	NASDAQ	DORM	Fri, Nov 8, 2019	73.68	74.02	72.04	72.45
7044	NASDAQ	DORM	Thu, Nov 7, 2019	73.54	74.22	73.14	73.54
7043	NASDAQ	DORM	Wed, Nov 6, 2019	73.17	73.47	72.53	73.10
7042	NASDAQ	DORM	Tue, Nov 5, 2019	74.27	75.24	73.15	73.20
7041	NASDAQ	DORM	Mon, Nov 4, 2019	74.40	74.80	73.55	73.94
7040	NASDAQ	DORM	Fri, Nov 1, 2019	72.39	73.85	72.31	73.72
7039	NASDAQ	DORM	Thu, Oct 31, 2019	72.37	72.59	71.20	71.95
7038	NASDAQ	DORM	Wed, Oct 30, 2019	71.92	72.73	70.88	72.43
7037	NASDAQ	DORM	Tue, Oct 29, 2019	73.57	73.83	71.08	72.14
7036	NASDAQ	DORM	Mon, Oct 28, 2019	74.49	76.34	71.00	73.76
7035	NASDAQ	DORM	Fri, Oct 25, 2019	83.62	84.06	81.84	82.92
7034	NASDAQ	DORM	Thu, Oct 24, 2019	82.22	83.82	82.22	83.65
7033	NASDAQ	DORM	Wed, Oct 23, 2019	83.89	83.89	81.60	82.05
7032	NASDAQ	DORM	Tue, Oct 22, 2019	83.24	84.06	82.50	83.68
7031	NASDAQ	DORM	Mon, Oct 21, 2019	82.97	83.92	82.59	83.32
7030	NASDAQ	DORM	Fri, Oct 18, 2019	82.34	82.80	81.58	82.29
7029	NASDAQ	DORM	Thu, Oct 17, 2019	82.46	82.91	81.83	82.52
7028	NASDAQ	DORM	Wed, Oct 16, 2019	81.21	82.50	81.21	82.10
7027	NASDAQ	DORM	Tue, Oct 15, 2019	81.09	81.82	79.65	81.42
7026	NASDAQ	DORM	Mon, Oct 14, 2019	81.11	81.43	80.03	80.74
7025	NASDAQ	DORM	Fri, Oct 11, 2019	80.12	82.19	80.12	81.12
7024	NASDAQ	DORM	Thu, Oct 10, 2019	78.21	79.88	77.90	79.56
7023	NASDAQ	DORM	Wed, Oct 9, 2019	77.29	78.26	76.99	77.78
7022	NASDAQ	DORM	Tue, Oct 8, 2019	77.47	78.65	75.98	76.71
7021	NASDAQ	DORM	Mon, Oct 7, 2019	78.21	79.03	76.38	78.11
7020	NASDAQ	DORM	Fri, Oct 4, 2019	79.67	80.50	77.69	78.57
7019	NASDAQ	DORM	Thu, Oct 3, 2019	79.34	80.83	77.97	79.71
7018	NASDAQ	DORM	Wed, Oct 2, 2019	79.62	80.28	78.52	79.73
7017	NASDAQ	DORM	Tue, Oct 1, 2019	79.74	80.81	79.33	80.19
7016	NASDAQ	DORM	Mon, Sep 30, 2019	79.52	80.69	79.36	79.54
7015	NASDAQ	DORM	Fri, Sep 27, 2019	78.07	79.25	77.45	79.11
7014	NASDAQ	DORM	Thu, Sep 26, 2019	78.08	78.31	76.68	77.64
7013	NASDAQ	DORM	Wed, Sep 25, 2019	78.49	78.49	77.32	78.23
7012	NASDAQ	DORM	Tue, Sep 24, 2019	81.03	81.21	77.49	78.18
7011	NASDAQ	DORM	Mon, Sep 23, 2019	79.72	80.87	79.29	80.66
7010	NASDAQ	DORM	Fri, Sep 20, 2019	80.47	81.39	79.62	80.32
7009	NASDAQ	DORM	Thu, Sep 19, 2019	81.96	82.49	80.64	80.77
7008	NASDAQ	DORM	Wed, Sep 18, 2019	83.51	83.51	79.87	81.82
7007	NASDAQ	DORM	Tue, Sep 17, 2019	81.84	83.06	80.95	82.99
7006	NASDAQ	DORM	Mon, Sep 16, 2019	82.03	83.12	80.76	81.99
7005	NASDAQ	DORM	Fri, Sep 13, 2019	81.22	82.81	79.92	82.44
7004	NASDAQ	DORM	Thu, Sep 12, 2019	81.92	81.99	79.43	81.14
7003	NASDAQ	DORM	Wed, Sep 11, 2019	82.09	82.63	80.08	81.63
7002	NASDAQ	DORM	Tue, Sep 10, 2019	76.26	82.10	75.95	81.53
7001	NASDAQ	DORM	Mon, Sep 9, 2019	74.83	76.80	74.67	76.13
7000	NASDAQ	DORM	Fri, Sep 6, 2019	74.24	74.78	73.76	74.52
6999	NASDAQ	DORM	Thu, Sep 5, 2019	72.16	74.75	71.64	73.79
6998	NASDAQ	DORM	Wed, Sep 4, 2019	70.59	71.67	69.99	71.58
6997	NASDAQ	DORM	Tue, Sep 3, 2019	71.21	71.36	69.58	70.04
6996	NASDAQ	DORM	Fri, Aug 30, 2019	71.49	72.31	70.13	71.08
6995	NASDAQ	DORM	Thu, Aug 29, 2019	70.52	71.90	70.52	71.24
6994	NASDAQ	DORM	Wed, Aug 28, 2019	69.82	70.74	69.01	70.10
6993	NASDAQ	DORM	Tue, Aug 27, 2019	71.88	71.88	69.75	69.99
6992	NASDAQ	DORM	Mon, Aug 26, 2019	71.04	71.64	70.38	71.51
6991	NASDAQ	DORM	Fri, Aug 23, 2019	71.25	72.37	69.93	70.34
6990	NASDAQ	DORM	Thu, Aug 22, 2019	73.35	73.71	71.69	71.69
6989	NASDAQ	DORM	Wed, Aug 21, 2019	73.30	73.66	72.73	73.12
6988	NASDAQ	DORM	Tue, Aug 20, 2019	74.04	74.20	72.68	72.72
6987	NASDAQ	DORM	Mon, Aug 19, 2019	74.18	75.36	74.18	74.26
6986	NASDAQ	DORM	Fri, Aug 16, 2019	73.03	74.32	71.84	73.53
6985	NASDAQ	DORM	Thu, Aug 15, 2019	73.69	73.80	71.54	72.90
6984	NASDAQ	DORM	Wed, Aug 14, 2019	73.76	74.42	72.82	73.84
6983	NASDAQ	DORM	Tue, Aug 13, 2019	72.81	74.89	72.38	74.75
6982	NASDAQ	DORM	Mon, Aug 12, 2019	72.52	75.00	72.47	73.28
6981	NASDAQ	DORM	Fri, Aug 9, 2019	72.02	72.92	70.94	72.62
6980	NASDAQ	DORM	Thu, Aug 8, 2019	70.59	72.61	70.59	72.40
6979	NASDAQ	DORM	Wed, Aug 7, 2019	70.21	71.32	69.61	70.58
6978	NASDAQ	DORM	Tue, Aug 6, 2019	69.61	71.29	69.51	70.82
6977	NASDAQ	DORM	Mon, Aug 5, 2019	68.43	70.19	68.43	69.82
6976	NASDAQ	DORM	Fri, Aug 2, 2019	68.87	70.06	67.56	69.17
6975	NASDAQ	DORM	Thu, Aug 1, 2019	71.82	72.61	68.79	69.01
6974	NASDAQ	DORM	Wed, Jul 31, 2019	72.61	74.89	71.28	71.88
6973	NASDAQ	DORM	Tue, Jul 30, 2019	77.00	77.00	67.39	73.05
6972	NASDAQ	DORM	Mon, Jul 29, 2019	84.66	85.00	82.54	82.92
6971	NASDAQ	DORM	Fri, Jul 26, 2019	85.06	85.79	84.28	84.76
6970	NASDAQ	DORM	Thu, Jul 25, 2019	85.00	85.76	84.13	84.72
6969	NASDAQ	DORM	Wed, Jul 24, 2019	83.93	85.49	82.31	85.10
6968	NASDAQ	DORM	Tue, Jul 23, 2019	82.62	84.30	82.34	83.99
6967	NASDAQ	DORM	Mon, Jul 22, 2019	82.21	83.36	81.53	81.86
6966	NASDAQ	DORM	Fri, Jul 19, 2019	82.46	84.32	81.92	82.09
6965	NASDAQ	DORM	Thu, Jul 18, 2019	81.98	82.42	81.00	82.17
6964	NASDAQ	DORM	Wed, Jul 17, 2019	82.88	82.97	81.52	81.55
6963	NASDAQ	DORM	Tue, Jul 16, 2019	81.81	83.88	81.30	82.38
6962	NASDAQ	DORM	Mon, Jul 15, 2019	82.18	82.58	80.44	82.32
6961	NASDAQ	DORM	Fri, Jul 12, 2019	79.59	82.32	78.32	81.84
6960	NASDAQ	DORM	Thu, Jul 11, 2019	80.77	81.56	78.79	79.18
6959	NASDAQ	DORM	Wed, Jul 10, 2019	80.76	81.69	78.66	80.72
6958	NASDAQ	DORM	Tue, Jul 9, 2019	83.39	83.39	80.01	80.85
6957	NASDAQ	DORM	Mon, Jul 8, 2019	87.90	87.90	83.38	83.54
6956	NASDAQ	DORM	Fri, Jul 5, 2019	86.83	88.17	86.44	87.99
6955	NASDAQ	DORM	Wed, Jul 3, 2019	86.95	87.90	85.70	87.27
6954	NASDAQ	DORM	Tue, Jul 2, 2019	87.62	88.80	85.39	86.36
6953	NASDAQ	DORM	Mon, Jul 1, 2019	88.19	89.65	86.18	87.52
6952	NASDAQ	DORM	Fri, Jun 28, 2019	86.01	88.33	85.88	87.14
6951	NASDAQ	DORM	Thu, Jun 27, 2019	84.49	85.73	84.47	85.72
6950	NASDAQ	DORM	Wed, Jun 26, 2019	85.27	85.27	83.31	83.81
6949	NASDAQ	DORM	Tue, Jun 25, 2019	85.63	86.78	84.55	84.76
6948	NASDAQ	DORM	Mon, Jun 24, 2019	86.47	86.53	84.72	85.42
6947	NASDAQ	DORM	Fri, Jun 21, 2019	88.10	88.86	86.02	86.46
6946	NASDAQ	DORM	Thu, Jun 20, 2019	86.83	88.46	86.83	88.40
6945	NASDAQ	DORM	Wed, Jun 19, 2019	85.18	86.48	83.87	86.32
6944	NASDAQ	DORM	Tue, Jun 18, 2019	85.45	86.27	84.98	85.41
6943	NASDAQ	DORM	Mon, Jun 17, 2019	86.20	87.14	84.65	84.77
6942	NASDAQ	DORM	Fri, Jun 14, 2019	85.51	86.58	84.90	86.25
6941	NASDAQ	DORM	Thu, Jun 13, 2019	85.12	86.52	84.61	85.69
6940	NASDAQ	DORM	Wed, Jun 12, 2019	85.73	86.23	84.44	84.78
6939	NASDAQ	DORM	Tue, Jun 11, 2019	85.89	86.59	85.42	85.79
6938	NASDAQ	DORM	Mon, Jun 10, 2019	86.51	88.05	82.18	85.51
6937	NASDAQ	DORM	Fri, Jun 7, 2019	85.32	86.79	84.24	86.48
6936	NASDAQ	DORM	Thu, Jun 6, 2019	84.89	85.24	83.99	85.12
6935	NASDAQ	DORM	Wed, Jun 5, 2019	85.00	85.26	83.67	85.01
6934	NASDAQ	DORM	Tue, Jun 4, 2019	84.24	85.76	83.64	84.72
6933	NASDAQ	DORM	Mon, Jun 3, 2019	81.66	83.94	81.66	83.34
6932	NASDAQ	DORM	Fri, May 31, 2019	80.54	82.09	79.28	81.66
6931	NASDAQ	DORM	Thu, May 30, 2019	81.52	82.33	80.94	81.55
6930	NASDAQ	DORM	Wed, May 29, 2019	80.60	81.64	79.75	81.37
6929	NASDAQ	DORM	Tue, May 28, 2019	81.60	82.93	80.80	81.00
6928	NASDAQ	DORM	Fri, May 24, 2019	80.96	82.17	80.73	81.48
6927	NASDAQ	DORM	Thu, May 23, 2019	81.32	81.76	79.92	80.50
6926	NASDAQ	DORM	Wed, May 22, 2019	82.47	83.00	80.96	81.86
6925	NASDAQ	DORM	Tue, May 21, 2019	83.01	83.51	82.47	82.91
6924	NASDAQ	DORM	Mon, May 20, 2019	82.06	83.61	81.13	82.75
6923	NASDAQ	DORM	Fri, May 17, 2019	81.91	83.60	81.91	82.73
6922	NASDAQ	DORM	Thu, May 16, 2019	83.00	83.70	81.83	82.24
6921	NASDAQ	DORM	Wed, May 15, 2019	82.70	83.32	81.28	83.00
6920	NASDAQ	DORM	Tue, May 14, 2019	83.65	84.61	82.98	83.45
6919	NASDAQ	DORM	Mon, May 13, 2019	84.25	84.78	82.74	83.62
6918	NASDAQ	DORM	Fri, May 10, 2019	84.59	85.74	83.50	85.67
6917	NASDAQ	DORM	Thu, May 9, 2019	85.96	86.06	83.40	84.93
6916	NASDAQ	DORM	Wed, May 8, 2019	86.36	87.29	85.63	86.63
6915	NASDAQ	DORM	Tue, May 7, 2019	85.77	87.07	85.50	86.28
6914	NASDAQ	DORM	Mon, May 6, 2019	86.11	86.82	85.02	86.52
6913	NASDAQ	DORM	Fri, May 3, 2019	85.38	87.41	83.98	87.26
6912	NASDAQ	DORM	Thu, May 2, 2019	83.31	85.02	83.31	84.74
6911	NASDAQ	DORM	Wed, May 1, 2019	87.37	87.96	83.30	83.68
6910	NASDAQ	DORM	Tue, Apr 30, 2019	84.36	87.78	84.22	87.67
6909	NASDAQ	DORM	Mon, Apr 29, 2019	86.32	90.26	83.92	84.90
6908	NASDAQ	DORM	Fri, Apr 26, 2019	92.01	93.87	91.50	93.53
6907	NASDAQ	DORM	Thu, Apr 25, 2019	94.86	94.86	91.05	91.63
6906	NASDAQ	DORM	Wed, Apr 24, 2019	93.98	95.72	88.35	95.03
6905	NASDAQ	DORM	Tue, Apr 23, 2019	93.50	94.01	91.99	93.49
6904	NASDAQ	DORM	Mon, Apr 22, 2019	94.31	94.89	92.42	92.97
6903	NASDAQ	DORM	Thu, Apr 18, 2019	95.25	95.54	93.67	94.56
6902	NASDAQ	DORM	Wed, Apr 17, 2019	94.34	95.68	93.56	95.49
6901	NASDAQ	DORM	Tue, Apr 16, 2019	93.46	94.35	93.44	93.59
6900	NASDAQ	DORM	Mon, Apr 15, 2019	93.42	94.79	92.41	93.03
6899	NASDAQ	DORM	Fri, Apr 12, 2019	92.68	93.49	92.17	93.18
6898	NASDAQ	DORM	Thu, Apr 11, 2019	92.43	93.28	91.43	92.33
6897	NASDAQ	DORM	Wed, Apr 10, 2019	92.04	92.72	91.44	92.25
6896	NASDAQ	DORM	Tue, Apr 9, 2019	92.45	93.26	91.33	91.82
6895	NASDAQ	DORM	Mon, Apr 8, 2019	91.29	92.74	90.27	92.52
6894	NASDAQ	DORM	Fri, Apr 5, 2019	91.34	91.94	90.26	91.41
6893	NASDAQ	DORM	Thu, Apr 4, 2019	89.47	91.34	89.00	91.33
6892	NASDAQ	DORM	Wed, Apr 3, 2019	89.37	90.90	89.19	89.26
6891	NASDAQ	DORM	Tue, Apr 2, 2019	89.02	89.16	86.69	88.78
6890	NASDAQ	DORM	Mon, Apr 1, 2019	88.62	89.52	87.66	88.90
6889	NASDAQ	DORM	Fri, Mar 29, 2019	87.89	88.83	87.40	88.09
6888	NASDAQ	DORM	Thu, Mar 28, 2019	86.83	87.92	86.25	87.78
6887	NASDAQ	DORM	Wed, Mar 27, 2019	85.62	87.03	83.70	86.53
6886	NASDAQ	DORM	Tue, Mar 26, 2019	84.34	86.16	83.90	85.67
6885	NASDAQ	DORM	Mon, Mar 25, 2019	83.06	84.63	82.79	83.98
6884	NASDAQ	DORM	Fri, Mar 22, 2019	84.38	85.27	83.23	83.31
6883	NASDAQ	DORM	Thu, Mar 21, 2019	82.78	84.99	82.78	84.82
6882	NASDAQ	DORM	Wed, Mar 20, 2019	82.72	83.85	82.19	82.77
6881	NASDAQ	DORM	Tue, Mar 19, 2019	82.88	83.04	82.50	82.98
6880	NASDAQ	DORM	Mon, Mar 18, 2019	81.98	82.56	80.57	82.37
6879	NASDAQ	DORM	Fri, Mar 15, 2019	82.70	83.04	81.35	81.60
6878	NASDAQ	DORM	Thu, Mar 14, 2019	82.43	82.96	81.29	82.65
6877	NASDAQ	DORM	Wed, Mar 13, 2019	82.08	83.07	82.08	82.42
6876	NASDAQ	DORM	Tue, Mar 12, 2019	83.15	83.17	80.65	81.74
6875	NASDAQ	DORM	Mon, Mar 11, 2019	83.03	84.18	82.40	83.00
6874	NASDAQ	DORM	Fri, Mar 8, 2019	81.60	83.12	81.37	82.91
6873	NASDAQ	DORM	Thu, Mar 7, 2019	81.78	82.29	80.82	81.76
6872	NASDAQ	DORM	Wed, Mar 6, 2019	82.25	83.09	81.93	82.03
6871	NASDAQ	DORM	Tue, Mar 5, 2019	82.38	83.83	81.75	82.52
6870	NASDAQ	DORM	Mon, Mar 4, 2019	83.61	83.61	80.71	82.00
6869	NASDAQ	DORM	Fri, Mar 1, 2019	81.05	83.97	80.66	83.75
6868	NASDAQ	DORM	Thu, Feb 28, 2019	82.76	82.94	80.20	80.90
6867	NASDAQ	DORM	Wed, Feb 27, 2019	82.83	83.60	81.91	82.77
6866	NASDAQ	DORM	Tue, Feb 26, 2019	80.90	83.74	78.91	83.50
6865	NASDAQ	DORM	Mon, Feb 25, 2019	91.90	94.00	80.62	81.27
6864	NASDAQ	DORM	Fri, Feb 22, 2019	90.20	90.90	89.44	90.72
6863	NASDAQ	DORM	Thu, Feb 21, 2019	89.81	91.46	89.10	89.53
6862	NASDAQ	DORM	Wed, Feb 20, 2019	91.50	91.56	89.64	89.90
6861	NASDAQ	DORM	Tue, Feb 19, 2019	90.40	91.69	89.89	91.53
6860	NASDAQ	DORM	Fri, Feb 15, 2019	89.03	90.90	88.96	89.70
6859	NASDAQ	DORM	Thu, Feb 14, 2019	88.23	88.97	87.28	88.59
6858	NASDAQ	DORM	Wed, Feb 13, 2019	87.97	88.78	87.69	88.72
6857	NASDAQ	DORM	Tue, Feb 12, 2019	87.51	89.20	87.23	87.68
6856	NASDAQ	DORM	Mon, Feb 11, 2019	85.96	87.27	85.04	87.17
6855	NASDAQ	DORM	Fri, Feb 8, 2019	84.64	86.62	84.08	85.44
6854	NASDAQ	DORM	Thu, Feb 7, 2019	85.04	85.32	83.99	84.86
6853	NASDAQ	DORM	Wed, Feb 6, 2019	86.39	87.19	85.57	85.63
6852	NASDAQ	DORM	Tue, Feb 5, 2019	85.96	87.10	81.47	86.21
6851	NASDAQ	DORM	Mon, Feb 4, 2019	85.56	86.24	82.30	85.77
6850	NASDAQ	DORM	Fri, Feb 1, 2019	85.99	86.99	84.94	85.70
6849	NASDAQ	DORM	Thu, Jan 31, 2019	85.95	86.32	83.72	85.95
6848	NASDAQ	DORM	Wed, Jan 30, 2019	86.98	88.08	85.01	86.00
6847	NASDAQ	DORM	Tue, Jan 29, 2019	87.38	88.42	86.36	86.87
6846	NASDAQ	DORM	Mon, Jan 28, 2019	87.69	89.04	84.85	87.55
6845	NASDAQ	DORM	Fri, Jan 25, 2019	92.09	92.14	87.75	88.71
6844	NASDAQ	DORM	Thu, Jan 24, 2019	92.55	92.55	91.09	91.51
6843	NASDAQ	DORM	Wed, Jan 23, 2019	93.65	93.95	92.42	92.52
6842	NASDAQ	DORM	Tue, Jan 22, 2019	92.88	93.59	91.25	93.35
6841	NASDAQ	DORM	Fri, Jan 18, 2019	92.96	94.45	92.24	93.39
6840	NASDAQ	DORM	Thu, Jan 17, 2019	93.96	94.56	92.77	92.84
6839	NASDAQ	DORM	Wed, Jan 16, 2019	93.43	94.51	93.17	93.92
6838	NASDAQ	DORM	Tue, Jan 15, 2019	92.21	97.38	90.15	93.24
6837	NASDAQ	DORM	Mon, Jan 14, 2019	93.80	95.69	91.16	91.67
6836	NASDAQ	DORM	Fri, Jan 11, 2019	93.85	95.25	93.09	94.56
6835	NASDAQ	DORM	Thu, Jan 10, 2019	92.05	93.92	91.17	93.54
6834	NASDAQ	DORM	Wed, Jan 9, 2019	90.23	93.82	90.00	92.19
6833	NASDAQ	DORM	Tue, Jan 8, 2019	93.34	94.20	89.03	89.78
6832	NASDAQ	DORM	Mon, Jan 7, 2019	88.28	93.83	87.93	90.72
6831	NASDAQ	DORM	Fri, Jan 4, 2019	88.71	88.71	86.36	88.14
6830	NASDAQ	DORM	Thu, Jan 3, 2019	88.85	89.20	86.88	87.36
6829	NASDAQ	DORM	Wed, Jan 2, 2019	89.02	89.53	86.82	89.38
6828	NASDAQ	DORM	Mon, Dec 31, 2018	89.00	90.64	88.13	90.02
6827	NASDAQ	DORM	Fri, Dec 28, 2018	87.48	88.86	86.86	88.35
6826	NASDAQ	DORM	Thu, Dec 27, 2018	85.29	87.09	84.27	87.09
6825	NASDAQ	DORM	Wed, Dec 26, 2018	84.09	86.62	83.28	86.40
6824	NASDAQ	DORM	Mon, Dec 24, 2018	83.68	85.01	83.03	83.96
6823	NASDAQ	DORM	Fri, Dec 21, 2018	83.93	85.59	81.02	83.89
6822	NASDAQ	DORM	Thu, Dec 20, 2018	82.84	84.80	82.20	83.91
6821	NASDAQ	DORM	Wed, Dec 19, 2018	84.35	87.29	82.20	82.72
6820	NASDAQ	DORM	Tue, Dec 18, 2018	84.79	85.13	83.21	84.36
6819	NASDAQ	DORM	Mon, Dec 17, 2018	85.82	86.89	83.33	83.80
6818	NASDAQ	DORM	Fri, Dec 14, 2018	85.99	88.48	85.51	86.03
6817	NASDAQ	DORM	Thu, Dec 13, 2018	86.18	87.86	85.10	86.00
6816	NASDAQ	DORM	Wed, Dec 12, 2018	83.91	86.09	82.48	85.81
6815	NASDAQ	DORM	Tue, Dec 11, 2018	83.20	83.45	81.92	82.94
6814	NASDAQ	DORM	Mon, Dec 10, 2018	80.78	82.02	79.70	81.95
6813	NASDAQ	DORM	Fri, Dec 7, 2018	85.81	87.29	81.05	81.13
6812	NASDAQ	DORM	Thu, Dec 6, 2018	83.74	85.59	82.99	85.58
6811	NASDAQ	DORM	Tue, Dec 4, 2018	86.84	87.31	83.76	84.91
6810	NASDAQ	DORM	Mon, Dec 3, 2018	89.46	91.07	86.42	87.31
6809	NASDAQ	DORM	Fri, Nov 30, 2018	87.34	88.64	86.70	87.86
6808	NASDAQ	DORM	Thu, Nov 29, 2018	89.37	89.74	87.23	87.48
6807	NASDAQ	DORM	Wed, Nov 28, 2018	86.73	90.18	86.07	89.76
6806	NASDAQ	DORM	Tue, Nov 27, 2018	87.13	87.78	86.12	86.48
6805	NASDAQ	DORM	Mon, Nov 26, 2018	86.48	87.87	86.23	87.53
6804	NASDAQ	DORM	Fri, Nov 23, 2018	83.69	86.46	83.39	85.67
6803	NASDAQ	DORM	Wed, Nov 21, 2018	85.10	86.93	81.45	84.56
6802	NASDAQ	DORM	Tue, Nov 20, 2018	87.04	87.04	83.03	84.53
6801	NASDAQ	DORM	Mon, Nov 19, 2018	90.09	90.66	87.85	88.28
6800	NASDAQ	DORM	Fri, Nov 16, 2018	86.07	91.32	86.07	90.26
6799	NASDAQ	DORM	Thu, Nov 15, 2018	84.46	86.58	83.15	86.58
6798	NASDAQ	DORM	Wed, Nov 14, 2018	83.47	84.80	83.00	84.41
6797	NASDAQ	DORM	Tue, Nov 13, 2018	82.46	83.48	81.96	82.98
6796	NASDAQ	DORM	Mon, Nov 12, 2018	83.40	84.57	82.30	82.37
6795	NASDAQ	DORM	Fri, Nov 9, 2018	81.53	83.71	80.00	83.46
6794	NASDAQ	DORM	Thu, Nov 8, 2018	81.42	82.58	81.21	81.99
6793	NASDAQ	DORM	Wed, Nov 7, 2018	80.83	81.90	79.54	81.43
6792	NASDAQ	DORM	Tue, Nov 6, 2018	79.82	81.26	79.34	80.61
6791	NASDAQ	DORM	Mon, Nov 5, 2018	81.57	82.01	78.98	79.74
6790	NASDAQ	DORM	Fri, Nov 2, 2018	81.52	83.24	81.21	81.36
6789	NASDAQ	DORM	Thu, Nov 1, 2018	79.02	81.94	78.71	81.11
6788	NASDAQ	DORM	Wed, Oct 31, 2018	77.51	79.75	77.51	79.01
6787	NASDAQ	DORM	Tue, Oct 30, 2018	74.81	77.09	74.09	76.79
6786	NASDAQ	DORM	Mon, Oct 29, 2018	77.66	79.15	73.78	74.82
6785	NASDAQ	DORM	Fri, Oct 26, 2018	72.14	79.61	69.69	76.15
6784	NASDAQ	DORM	Thu, Oct 25, 2018	69.45	71.58	68.47	70.73
6783	NASDAQ	DORM	Wed, Oct 24, 2018	69.65	70.39	68.77	68.86
6782	NASDAQ	DORM	Tue, Oct 23, 2018	68.44	70.64	67.07	69.84
6781	NASDAQ	DORM	Mon, Oct 22, 2018	68.59	69.80	67.96	69.11
6780	NASDAQ	DORM	Fri, Oct 19, 2018	67.34	68.95	67.34	68.00
6779	NASDAQ	DORM	Thu, Oct 18, 2018	68.80	68.80	66.65	67.41
6778	NASDAQ	DORM	Wed, Oct 17, 2018	69.90	69.90	67.50	69.12
6777	NASDAQ	DORM	Tue, Oct 16, 2018	69.32	70.36	68.24	69.99
6776	NASDAQ	DORM	Mon, Oct 15, 2018	67.48	69.66	67.48	68.72
6775	NASDAQ	DORM	Fri, Oct 12, 2018	67.65	70.02	65.68	67.42
6774	NASDAQ	DORM	Thu, Oct 11, 2018	68.14	70.01	66.66	66.66
6773	NASDAQ	DORM	Wed, Oct 10, 2018	71.53	71.80	67.96	68.13
6772	NASDAQ	DORM	Tue, Oct 9, 2018	71.35	72.24	70.94	71.95
6771	NASDAQ	DORM	Mon, Oct 8, 2018	71.17	72.68	70.70	71.64
6770	NASDAQ	DORM	Fri, Oct 5, 2018	72.43	72.68	70.68	71.32
6769	NASDAQ	DORM	Thu, Oct 4, 2018	72.84	72.84	71.45	72.45
6768	NASDAQ	DORM	Wed, Oct 3, 2018	74.64	74.78	72.92	73.19
6767	NASDAQ	DORM	Tue, Oct 2, 2018	74.62	75.71	74.06	74.12
6766	NASDAQ	DORM	Mon, Oct 1, 2018	77.00	77.48	74.49	74.68
6765	NASDAQ	DORM	Fri, Sep 28, 2018	77.39	78.15	76.66	76.92
6764	NASDAQ	DORM	Thu, Sep 27, 2018	78.32	79.35	77.50	77.86
6763	NASDAQ	DORM	Wed, Sep 26, 2018	78.52	79.54	77.82	78.38
6762	NASDAQ	DORM	Tue, Sep 25, 2018	78.43	78.57	77.36	78.22
6761	NASDAQ	DORM	Mon, Sep 24, 2018	79.29	79.29	76.81	78.42
6760	NASDAQ	DORM	Fri, Sep 21, 2018	80.62	81.66	79.23	79.50
6759	NASDAQ	DORM	Thu, Sep 20, 2018	79.18	80.75	78.88	80.37
6758	NASDAQ	DORM	Wed, Sep 19, 2018	79.02	80.05	77.78	78.57
6757	NASDAQ	DORM	Tue, Sep 18, 2018	79.35	79.96	77.99	79.23
6756	NASDAQ	DORM	Mon, Sep 17, 2018	82.97	83.42	78.96	79.60
6755	NASDAQ	DORM	Fri, Sep 14, 2018	80.90	83.01	80.10	82.79
6754	NASDAQ	DORM	Thu, Sep 13, 2018	81.54	82.73	80.58	81.19
6753	NASDAQ	DORM	Wed, Sep 12, 2018	80.93	81.62	78.81	81.22
6752	NASDAQ	DORM	Tue, Sep 11, 2018	79.91	81.50	79.68	80.92
6751	NASDAQ	DORM	Mon, Sep 10, 2018	82.10	82.55	79.90	80.05
6750	NASDAQ	DORM	Fri, Sep 7, 2018	81.30	82.33	80.72	81.72
6749	NASDAQ	DORM	Thu, Sep 6, 2018	81.11	82.40	80.49	81.38
6748	NASDAQ	DORM	Wed, Sep 5, 2018	81.69	81.96	80.39	81.35
6747	NASDAQ	DORM	Tue, Sep 4, 2018	80.84	81.92	79.42	81.88
6746	NASDAQ	DORM	Fri, Aug 31, 2018	81.01	81.20	80.02	80.98
6745	NASDAQ	DORM	Thu, Aug 30, 2018	80.88	81.66	80.12	81.19
6744	NASDAQ	DORM	Wed, Aug 29, 2018	81.01	81.61	80.59	80.95
6743	NASDAQ	DORM	Tue, Aug 28, 2018	80.77	81.28	79.44	80.83
6742	NASDAQ	DORM	Mon, Aug 27, 2018	81.09	81.82	80.23	80.50
6741	NASDAQ	DORM	Fri, Aug 24, 2018	79.37	81.10	79.37	80.83
6740	NASDAQ	DORM	Thu, Aug 23, 2018	79.50	79.73	78.92	79.20
6739	NASDAQ	DORM	Wed, Aug 22, 2018	79.81	79.81	78.44	79.49
6738	NASDAQ	DORM	Tue, Aug 21, 2018	80.75	80.75	78.85	79.82
6737	NASDAQ	DORM	Mon, Aug 20, 2018	78.82	80.50	78.82	80.37
6736	NASDAQ	DORM	Fri, Aug 17, 2018	77.49	78.74	77.03	78.42
6735	NASDAQ	DORM	Thu, Aug 16, 2018	77.49	78.67	77.36	77.78
6734	NASDAQ	DORM	Wed, Aug 15, 2018	76.64	77.44	76.29	77.20
6733	NASDAQ	DORM	Tue, Aug 14, 2018	75.51	77.46	75.47	76.81
6732	NASDAQ	DORM	Mon, Aug 13, 2018	76.31	76.62	75.19	75.30
6731	NASDAQ	DORM	Fri, Aug 10, 2018	75.47	76.74	74.78	76.27
6730	NASDAQ	DORM	Thu, Aug 9, 2018	74.76	76.26	74.46	75.97
6729	NASDAQ	DORM	Wed, Aug 8, 2018	74.56	75.01	73.73	74.75
6728	NASDAQ	DORM	Tue, Aug 7, 2018	75.79	76.25	74.45	74.55
6727	NASDAQ	DORM	Mon, Aug 6, 2018	73.08	75.73	72.80	75.54
6726	NASDAQ	DORM	Fri, Aug 3, 2018	73.83	74.12	72.85	73.30
6725	NASDAQ	DORM	Thu, Aug 2, 2018	72.19	74.15	72.01	73.38
6724	NASDAQ	DORM	Wed, Aug 1, 2018	74.69	74.89	71.07	72.11
6723	NASDAQ	DORM	Tue, Jul 31, 2018	74.14	75.00	71.13	74.68
6722	NASDAQ	DORM	Mon, Jul 30, 2018	72.34	75.00	72.34	73.68
6721	NASDAQ	DORM	Fri, Jul 27, 2018	72.30	73.59	70.00	72.17
6720	NASDAQ	DORM	Thu, Jul 26, 2018	71.48	73.00	71.23	72.33
6719	NASDAQ	DORM	Wed, Jul 25, 2018	71.13	71.64	69.05	71.50
6718	NASDAQ	DORM	Tue, Jul 24, 2018	73.10	73.42	70.90	71.26
6717	NASDAQ	DORM	Mon, Jul 23, 2018	73.00	73.10	71.84	72.66
6716	NASDAQ	DORM	Fri, Jul 20, 2018	74.38	74.47	73.01	73.17
6715	NASDAQ	DORM	Thu, Jul 19, 2018	72.80	74.93	72.51	74.57
6714	NASDAQ	DORM	Wed, Jul 18, 2018	70.91	73.21	70.91	73.11
6713	NASDAQ	DORM	Tue, Jul 17, 2018	70.85	71.97	70.46	70.99
6712	NASDAQ	DORM	Mon, Jul 16, 2018	70.90	70.98	70.10	70.56
6711	NASDAQ	DORM	Fri, Jul 13, 2018	70.50	71.25	70.41	70.75
6710	NASDAQ	DORM	Thu, Jul 12, 2018	70.93	71.27	70.27	70.49
6709	NASDAQ	DORM	Wed, Jul 11, 2018	71.25	71.83	70.57	70.64
6708	NASDAQ	DORM	Tue, Jul 10, 2018	72.25	72.35	71.00	71.69
6707	NASDAQ	DORM	Mon, Jul 9, 2018	71.88	72.22	71.02	72.05
6706	NASDAQ	DORM	Fri, Jul 6, 2018	72.32	72.51	71.49	71.61
6705	NASDAQ	DORM	Thu, Jul 5, 2018	70.77	72.38	70.06	72.32
6704	NASDAQ	DORM	Tue, Jul 3, 2018	70.20	70.62	69.94	70.28
6703	NASDAQ	DORM	Mon, Jul 2, 2018	68.05	70.11	67.80	70.07
6702	NASDAQ	DORM	Fri, Jun 29, 2018	70.19	70.40	68.25	68.31
6701	NASDAQ	DORM	Thu, Jun 28, 2018	70.67	70.67	69.46	69.95
6700	NASDAQ	DORM	Wed, Jun 27, 2018	71.39	71.74	70.68	70.76
6699	NASDAQ	DORM	Tue, Jun 26, 2018	70.90	71.76	70.17	71.36
6698	NASDAQ	DORM	Mon, Jun 25, 2018	71.81	71.85	70.42	70.80
6697	NASDAQ	DORM	Fri, Jun 22, 2018	72.21	72.50	71.65	72.23
6696	NASDAQ	DORM	Thu, Jun 21, 2018	71.19	71.83	70.73	71.76
6695	NASDAQ	DORM	Wed, Jun 20, 2018	71.51	71.94	70.96	71.28
6694	NASDAQ	DORM	Tue, Jun 19, 2018	70.12	71.34	69.79	71.26
6693	NASDAQ	DORM	Mon, Jun 18, 2018	70.06	70.90	69.36	70.61
6692	NASDAQ	DORM	Fri, Jun 15, 2018	69.98	70.50	69.63	70.31
6691	NASDAQ	DORM	Thu, Jun 14, 2018	69.39	70.39	69.10	70.31
6690	NASDAQ	DORM	Wed, Jun 13, 2018	69.85	69.85	68.95	69.19
6689	NASDAQ	DORM	Tue, Jun 12, 2018	70.08	70.08	69.12	69.75
6688	NASDAQ	DORM	Mon, Jun 11, 2018	69.09	70.48	69.04	70.01
6687	NASDAQ	DORM	Fri, Jun 8, 2018	68.50	69.23	68.12	68.93
6686	NASDAQ	DORM	Thu, Jun 7, 2018	67.41	68.82	67.32	68.49
6685	NASDAQ	DORM	Wed, Jun 6, 2018	66.67	67.70	66.16	67.41
6684	NASDAQ	DORM	Tue, Jun 5, 2018	66.00	66.80	65.27	66.41
6683	NASDAQ	DORM	Mon, Jun 4, 2018	66.00	66.08	65.83	65.99
6682	NASDAQ	DORM	Fri, Jun 1, 2018	65.04	66.00	64.06	65.74
6681	NASDAQ	DORM	Thu, May 31, 2018	65.49	65.49	64.32	64.52
6680	NASDAQ	DORM	Wed, May 30, 2018	64.56	65.97	64.44	65.50
6679	NASDAQ	DORM	Tue, May 29, 2018	64.90	65.53	64.17	64.38
6678	NASDAQ	DORM	Fri, May 25, 2018	65.69	66.00	65.21	65.36
6677	NASDAQ	DORM	Thu, May 24, 2018	65.86	66.00	65.41	65.93
6676	NASDAQ	DORM	Wed, May 23, 2018	65.06	65.95	64.86	65.86
6675	NASDAQ	DORM	Tue, May 22, 2018	66.00	66.17	64.96	65.16
6674	NASDAQ	DORM	Mon, May 21, 2018	66.00	66.15	65.66	65.94
6673	NASDAQ	DORM	Fri, May 18, 2018	66.04	66.21	65.60	65.97
6672	NASDAQ	DORM	Thu, May 17, 2018	65.62	66.00	65.02	65.80
6671	NASDAQ	DORM	Wed, May 16, 2018	65.51	66.00	65.19	65.56
6670	NASDAQ	DORM	Tue, May 15, 2018	65.36	66.00	65.20	65.46
6669	NASDAQ	DORM	Mon, May 14, 2018	65.30	66.17	64.75	65.72
6668	NASDAQ	DORM	Fri, May 11, 2018	65.52	66.00	64.68	65.10
6667	NASDAQ	DORM	Thu, May 10, 2018	65.47	66.00	65.28	65.39
6666	NASDAQ	DORM	Wed, May 9, 2018	66.43	67.10	65.18	65.76
6665	NASDAQ	DORM	Tue, May 8, 2018	65.73	66.62	65.60	66.51
6664	NASDAQ	DORM	Mon, May 7, 2018	65.35	66.20	64.80	65.33
6663	NASDAQ	DORM	Fri, May 4, 2018	63.95	65.53	63.42	65.25
6662	NASDAQ	DORM	Thu, May 3, 2018	64.07	64.76	63.41	64.04
6661	NASDAQ	DORM	Wed, May 2, 2018	63.87	65.54	63.30	64.67
6660	NASDAQ	DORM	Tue, May 1, 2018	59.90	64.41	56.36	64.14
6659	NASDAQ	DORM	Mon, Apr 30, 2018	66.56	66.56	64.16	64.26
6658	NASDAQ	DORM	Fri, Apr 27, 2018	67.42	67.42	66.28	66.38
6657	NASDAQ	DORM	Thu, Apr 26, 2018	66.99	67.83	65.81	67.24
6656	NASDAQ	DORM	Wed, Apr 25, 2018	66.16	66.61	65.26	65.57
6655	NASDAQ	DORM	Tue, Apr 24, 2018	66.63	67.26	65.53	66.24
6654	NASDAQ	DORM	Mon, Apr 23, 2018	66.48	67.77	66.10	66.20
6653	NASDAQ	DORM	Fri, Apr 20, 2018	67.04	67.41	64.07	66.38
6652	NASDAQ	DORM	Thu, Apr 19, 2018	68.76	70.17	67.06	67.27
6651	NASDAQ	DORM	Wed, Apr 18, 2018	69.97	70.35	68.68	68.79
6650	NASDAQ	DORM	Tue, Apr 17, 2018	69.73	70.45	69.11	69.96
6649	NASDAQ	DORM	Mon, Apr 16, 2018	69.47	69.52	68.30	69.43
6648	NASDAQ	DORM	Fri, Apr 13, 2018	69.81	70.80	69.16	69.19
6647	NASDAQ	DORM	Thu, Apr 12, 2018	69.37	69.88	69.10	69.48
6646	NASDAQ	DORM	Wed, Apr 11, 2018	68.50	69.43	68.35	69.11
6645	NASDAQ	DORM	Tue, Apr 10, 2018	68.43	68.79	67.38	68.58
6644	NASDAQ	DORM	Mon, Apr 9, 2018	67.58	67.97	66.18	67.59
6643	NASDAQ	DORM	Fri, Apr 6, 2018	67.50	69.04	66.90	67.39
6642	NASDAQ	DORM	Thu, Apr 5, 2018	67.88	68.94	66.99	68.04
6641	NASDAQ	DORM	Wed, Apr 4, 2018	65.23	67.76	65.23	67.55
6640	NASDAQ	DORM	Tue, Apr 3, 2018	65.12	66.34	64.91	66.07
6639	NASDAQ	DORM	Mon, Apr 2, 2018	66.02	66.02	64.56	64.84
6638	NASDAQ	DORM	Thu, Mar 29, 2018	65.59	66.87	64.01	66.21
6637	NASDAQ	DORM	Wed, Mar 28, 2018	64.08	65.60	63.51	65.42
6636	NASDAQ	DORM	Tue, Mar 27, 2018	65.18	65.56	63.57	64.12
6635	NASDAQ	DORM	Mon, Mar 26, 2018	65.29	65.84	61.42	65.00
6634	NASDAQ	DORM	Fri, Mar 23, 2018	65.75	69.36	63.98	64.02
6633	NASDAQ	DORM	Thu, Mar 22, 2018	68.00	68.52	65.40	65.44
6632	NASDAQ	DORM	Wed, Mar 21, 2018	68.74	69.52	68.56	68.62
6631	NASDAQ	DORM	Tue, Mar 20, 2018	69.14	69.37	68.08	68.68
6630	NASDAQ	DORM	Mon, Mar 19, 2018	70.34	70.34	67.76	69.12
6629	NASDAQ	DORM	Fri, Mar 16, 2018	68.85	70.76	68.75	70.66
6628	NASDAQ	DORM	Thu, Mar 15, 2018	68.75	70.72	67.75	68.86
6627	NASDAQ	DORM	Wed, Mar 14, 2018	69.91	70.42	68.24	68.68
6626	NASDAQ	DORM	Tue, Mar 13, 2018	69.94	70.15	68.12	69.47
6625	NASDAQ	DORM	Mon, Mar 12, 2018	71.57	71.99	68.02	69.63
6624	NASDAQ	DORM	Fri, Mar 9, 2018	72.74	73.08	71.84	72.54
6623	NASDAQ	DORM	Thu, Mar 8, 2018	72.86	73.04	71.37	72.51
6622	NASDAQ	DORM	Wed, Mar 7, 2018	71.76	73.01	71.30	72.55
6621	NASDAQ	DORM	Tue, Mar 6, 2018	71.20	72.15	70.28	72.09
6620	NASDAQ	DORM	Mon, Mar 5, 2018	69.57	71.12	69.16	70.79
6619	NASDAQ	DORM	Fri, Mar 2, 2018	67.23	70.35	67.01	69.84
6618	NASDAQ	DORM	Thu, Mar 1, 2018	68.97	69.51	67.33	68.23
6617	NASDAQ	DORM	Wed, Feb 28, 2018	71.13	72.57	68.73	69.00
6616	NASDAQ	DORM	Tue, Feb 27, 2018	74.07	74.16	70.73	71.09
6615	NASDAQ	DORM	Mon, Feb 26, 2018	74.41	77.35	70.04	73.14
6614	NASDAQ	DORM	Fri, Feb 23, 2018	72.87	74.78	71.96	73.45
6613	NASDAQ	DORM	Thu, Feb 22, 2018	75.93	75.93	72.26	72.41
6612	NASDAQ	DORM	Wed, Feb 21, 2018	77.00	77.77	73.42	75.39
6611	NASDAQ	DORM	Tue, Feb 20, 2018	75.66	78.01	75.20	77.32
6610	NASDAQ	DORM	Fri, Feb 16, 2018	74.69	77.03	70.63	76.36
6609	NASDAQ	DORM	Thu, Feb 15, 2018	75.27	75.98	73.91	74.95
6608	NASDAQ	DORM	Wed, Feb 14, 2018	72.42	75.48	72.42	74.80
6607	NASDAQ	DORM	Tue, Feb 13, 2018	70.88	73.08	70.88	73.06
6606	NASDAQ	DORM	Mon, Feb 12, 2018	70.36	71.84	69.45	71.36
6605	NASDAQ	DORM	Fri, Feb 9, 2018	72.23	72.80	68.93	70.23
6604	NASDAQ	DORM	Thu, Feb 8, 2018	72.62	72.87	71.68	71.74
6603	NASDAQ	DORM	Wed, Feb 7, 2018	72.10	73.26	71.55	72.63
6602	NASDAQ	DORM	Tue, Feb 6, 2018	70.17	72.33	69.18	72.17
6601	NASDAQ	DORM	Mon, Feb 5, 2018	73.84	74.49	71.32	71.37
6600	NASDAQ	DORM	Fri, Feb 2, 2018	75.39	75.84	74.02	74.13
6599	NASDAQ	DORM	Thu, Feb 1, 2018	75.28	75.98	74.72	75.60
6598	NASDAQ	DORM	Wed, Jan 31, 2018	74.35	75.76	73.39	75.44
6597	NASDAQ	DORM	Tue, Jan 30, 2018	74.30	75.14	74.18	74.22
6596	NASDAQ	DORM	Mon, Jan 29, 2018	75.06	75.45	74.59	74.79
6595	NASDAQ	DORM	Fri, Jan 26, 2018	74.90	75.28	74.07	75.26
6594	NASDAQ	DORM	Thu, Jan 25, 2018	75.01	75.01	72.97	74.64
6593	NASDAQ	DORM	Wed, Jan 24, 2018	73.54	75.00	73.15	74.75
6592	NASDAQ	DORM	Tue, Jan 23, 2018	75.03	75.03	73.48	73.51
6591	NASDAQ	DORM	Mon, Jan 22, 2018	73.76	75.35	73.27	75.11
6590	NASDAQ	DORM	Fri, Jan 19, 2018	72.38	73.66	71.33	73.60
6589	NASDAQ	DORM	Thu, Jan 18, 2018	72.59	72.82	72.25	72.44
6588	NASDAQ	DORM	Wed, Jan 17, 2018	72.07	72.70	71.44	72.55
6587	NASDAQ	DORM	Tue, Jan 16, 2018	72.34	73.31	71.59	71.84
6586	NASDAQ	DORM	Fri, Jan 12, 2018	70.71	72.03	70.50	71.74
6585	NASDAQ	DORM	Thu, Jan 11, 2018	70.00	71.03	69.37	70.98
6584	NASDAQ	DORM	Wed, Jan 10, 2018	69.06	69.77	68.19	69.67
6583	NASDAQ	DORM	Tue, Jan 9, 2018	70.32	70.32	68.62	69.03
6582	NASDAQ	DORM	Mon, Jan 8, 2018	71.66	71.66	70.06	70.30
6581	NASDAQ	DORM	Fri, Jan 5, 2018	70.78	71.44	70.00	71.39
6580	NASDAQ	DORM	Thu, Jan 4, 2018	69.26	70.43	68.27	70.33
6579	NASDAQ	DORM	Wed, Jan 3, 2018	67.40	69.41	65.65	69.11
6578	NASDAQ	DORM	Tue, Jan 2, 2018	61.57	62.81	61.47	62.38
6577	NASDAQ	DORM	Fri, Dec 29, 2017	62.92	63.28	60.93	61.14
6576	NASDAQ	DORM	Thu, Dec 28, 2017	62.38	63.03	61.39	62.98
6575	NASDAQ	DORM	Wed, Dec 27, 2017	62.03	63.60	61.86	62.21
6574	NASDAQ	DORM	Tue, Dec 26, 2017	61.57	62.60	61.57	62.04
6573	NASDAQ	DORM	Fri, Dec 22, 2017	63.27	63.61	61.55	61.58
6572	NASDAQ	DORM	Thu, Dec 21, 2017	62.89	63.61	62.77	63.20
6571	NASDAQ	DORM	Wed, Dec 20, 2017	62.76	64.00	62.36	62.68
6570	NASDAQ	DORM	Tue, Dec 19, 2017	62.98	64.12	62.59	62.69
6569	NASDAQ	DORM	Mon, Dec 18, 2017	62.82	63.91	62.82	62.98
6568	NASDAQ	DORM	Fri, Dec 15, 2017	61.72	63.50	61.72	62.51
6567	NASDAQ	DORM	Thu, Dec 14, 2017	63.08	63.25	61.32	61.69
6566	NASDAQ	DORM	Wed, Dec 13, 2017	63.71	64.21	62.91	63.07
6565	NASDAQ	DORM	Tue, Dec 12, 2017	63.83	64.51	63.64	63.72
6564	NASDAQ	DORM	Mon, Dec 11, 2017	65.29	65.29	63.34	63.67
6563	NASDAQ	DORM	Fri, Dec 8, 2017	65.23	66.06	64.97	65.56
6562	NASDAQ	DORM	Thu, Dec 7, 2017	66.03	66.38	64.79	64.92
6561	NASDAQ	DORM	Wed, Dec 6, 2017	65.88	66.75	65.30	66.19
6560	NASDAQ	DORM	Tue, Dec 5, 2017	67.37	67.90	66.18	66.36
6559	NASDAQ	DORM	Mon, Dec 4, 2017	67.46	67.88	67.17	67.45
6558	NASDAQ	DORM	Fri, Dec 1, 2017	68.11	68.50	65.50	67.10
6557	NASDAQ	DORM	Thu, Nov 30, 2017	70.29	70.33	68.23	68.31
6556	NASDAQ	DORM	Wed, Nov 29, 2017	68.86	70.78	68.36	70.00
6555	NASDAQ	DORM	Tue, Nov 28, 2017	67.72	68.91	65.43	68.87
6554	NASDAQ	DORM	Mon, Nov 27, 2017	68.57	68.91	67.54	67.64
6553	NASDAQ	DORM	Fri, Nov 24, 2017	68.92	68.92	68.06	68.41
6552	NASDAQ	DORM	Wed, Nov 22, 2017	69.87	70.75	68.57	68.84
6551	NASDAQ	DORM	Tue, Nov 21, 2017	69.77	70.57	69.34	69.86
6550	NASDAQ	DORM	Mon, Nov 20, 2017	67.83	69.42	67.83	69.37
6549	NASDAQ	DORM	Fri, Nov 17, 2017	66.56	67.99	66.56	67.77
6548	NASDAQ	DORM	Thu, Nov 16, 2017	65.73	66.99	65.44	66.93
6547	NASDAQ	DORM	Wed, Nov 15, 2017	66.53	66.57	65.41	65.64
6546	NASDAQ	DORM	Tue, Nov 14, 2017	66.29	67.29	65.91	67.01
6545	NASDAQ	DORM	Mon, Nov 13, 2017	66.22	67.54	65.80	66.68
6544	NASDAQ	DORM	Fri, Nov 10, 2017	64.73	67.11	64.73	66.61
6543	NASDAQ	DORM	Thu, Nov 9, 2017	66.25	67.03	65.17	66.44
6542	NASDAQ	DORM	Wed, Nov 8, 2017	67.95	68.24	66.25	66.83
6541	NASDAQ	DORM	Tue, Nov 7, 2017	68.34	69.12	67.26	67.51
6540	NASDAQ	DORM	Mon, Nov 6, 2017	68.32	69.28	67.30	68.11
6539	NASDAQ	DORM	Fri, Nov 3, 2017	69.78	70.76	68.75	68.81
6538	NASDAQ	DORM	Thu, Nov 2, 2017	68.71	69.73	67.82	69.44
6537	NASDAQ	DORM	Wed, Nov 1, 2017	69.39	70.37	68.08	68.92
6536	NASDAQ	DORM	Tue, Oct 31, 2017	67.79	69.37	67.50	69.11
6535	NASDAQ	DORM	Mon, Oct 30, 2017	67.77	68.11	66.52	67.88
6534	NASDAQ	DORM	Fri, Oct 27, 2017	69.14	69.14	64.76	68.26
6533	NASDAQ	DORM	Thu, Oct 26, 2017	71.70	71.70	70.78	71.01
6532	NASDAQ	DORM	Wed, Oct 25, 2017	71.93	71.93	70.72	71.61
6531	NASDAQ	DORM	Tue, Oct 24, 2017	71.12	72.50	70.11	71.98
6530	NASDAQ	DORM	Mon, Oct 23, 2017	71.64	72.73	70.77	71.09
6529	NASDAQ	DORM	Fri, Oct 20, 2017	72.74	72.96	71.67	71.70
6528	NASDAQ	DORM	Thu, Oct 19, 2017	71.63	72.76	70.70	71.98
6527	NASDAQ	DORM	Wed, Oct 18, 2017	71.50	72.66	70.88	72.29
6526	NASDAQ	DORM	Tue, Oct 17, 2017	70.84	71.45	69.71	71.39
6525	NASDAQ	DORM	Mon, Oct 16, 2017	69.79	71.51	69.40	70.97
6524	NASDAQ	DORM	Fri, Oct 13, 2017	69.39	70.49	69.02	69.60
6523	NASDAQ	DORM	Thu, Oct 12, 2017	69.31	69.78	68.24	69.37
6522	NASDAQ	DORM	Wed, Oct 11, 2017	70.67	70.75	69.59	69.73
6521	NASDAQ	DORM	Tue, Oct 10, 2017	73.40	73.43	70.87	71.06
6520	NASDAQ	DORM	Mon, Oct 9, 2017	73.03	73.39	72.47	72.98
6519	NASDAQ	DORM	Fri, Oct 6, 2017	73.47	74.17	72.75	73.04
6518	NASDAQ	DORM	Thu, Oct 5, 2017	74.00	74.22	73.35	73.87
6517	NASDAQ	DORM	Wed, Oct 4, 2017	73.99	73.99	73.20	73.86
6516	NASDAQ	DORM	Tue, Oct 3, 2017	73.30	73.96	72.47	73.88
6515	NASDAQ	DORM	Mon, Oct 2, 2017	71.86	72.94	70.90	72.87
6514	NASDAQ	DORM	Fri, Sep 29, 2017	71.45	72.33	71.15	71.62
6513	NASDAQ	DORM	Thu, Sep 28, 2017	71.35	71.65	70.60	71.57
6512	NASDAQ	DORM	Wed, Sep 27, 2017	71.61	72.18	70.30	71.58
6511	NASDAQ	DORM	Tue, Sep 26, 2017	70.23	71.53	69.95	71.15
6510	NASDAQ	DORM	Mon, Sep 25, 2017	69.61	70.42	69.15	70.21
6509	NASDAQ	DORM	Fri, Sep 22, 2017	69.60	69.90	68.80	69.42
6508	NASDAQ	DORM	Thu, Sep 21, 2017	69.56	69.67	68.92	69.45
6507	NASDAQ	DORM	Wed, Sep 20, 2017	68.58	70.00	68.35	69.74
6506	NASDAQ	DORM	Tue, Sep 19, 2017	68.76	69.29	68.36	68.76
6505	NASDAQ	DORM	Mon, Sep 18, 2017	68.40	68.95	67.84	68.28
6504	NASDAQ	DORM	Fri, Sep 15, 2017	68.51	68.58	66.15	67.95
6503	NASDAQ	DORM	Thu, Sep 14, 2017	69.27	72.38	68.11	68.40
6502	NASDAQ	DORM	Wed, Sep 13, 2017	68.26	69.43	68.12	69.15
6501	NASDAQ	DORM	Tue, Sep 12, 2017	68.06	68.73	67.54	68.58
6500	NASDAQ	DORM	Mon, Sep 11, 2017	68.23	68.53	67.34	67.94
6499	NASDAQ	DORM	Fri, Sep 8, 2017	68.00	68.60	65.02	67.74
6498	NASDAQ	DORM	Thu, Sep 7, 2017	68.15	68.30	66.95	68.05
6497	NASDAQ	DORM	Wed, Sep 6, 2017	67.66	69.11	66.01	67.97
6496	NASDAQ	DORM	Tue, Sep 5, 2017	67.47	69.06	64.79	67.09
6495	NASDAQ	DORM	Fri, Sep 1, 2017	66.49	68.03	66.49	67.69
6494	NASDAQ	DORM	Thu, Aug 31, 2017	66.41	67.30	66.29	66.42
6493	NASDAQ	DORM	Wed, Aug 30, 2017	65.30	66.75	65.30	66.22
6492	NASDAQ	DORM	Tue, Aug 29, 2017	65.10	65.71	64.90	65.22
6491	NASDAQ	DORM	Mon, Aug 28, 2017	64.54	65.58	64.10	65.52
6490	NASDAQ	DORM	Fri, Aug 25, 2017	64.12	64.88	64.12	64.39
6489	NASDAQ	DORM	Thu, Aug 24, 2017	64.92	65.35	63.89	63.96
6488	NASDAQ	DORM	Wed, Aug 23, 2017	64.72	65.73	64.37	64.76
6487	NASDAQ	DORM	Tue, Aug 22, 2017	66.16	66.47	64.86	65.11
6486	NASDAQ	DORM	Mon, Aug 21, 2017	64.61	66.73	64.18	66.29
6485	NASDAQ	DORM	Fri, Aug 18, 2017	65.30	65.84	62.64	64.97
6484	NASDAQ	DORM	Thu, Aug 17, 2017	65.29	66.70	64.04	65.83
6483	NASDAQ	DORM	Wed, Aug 16, 2017	68.91	68.91	63.90	65.60
6482	NASDAQ	DORM	Tue, Aug 15, 2017	75.33	75.33	68.93	68.96
6481	NASDAQ	DORM	Mon, Aug 14, 2017	74.75	75.51	74.11	75.49
6480	NASDAQ	DORM	Fri, Aug 11, 2017	74.45	74.56	73.66	74.17
6479	NASDAQ	DORM	Thu, Aug 10, 2017	74.80	74.82	73.37	74.02
6478	NASDAQ	DORM	Wed, Aug 9, 2017	75.73	76.43	74.73	75.04
6477	NASDAQ	DORM	Tue, Aug 8, 2017	75.66	76.99	74.59	76.33
6476	NASDAQ	DORM	Mon, Aug 7, 2017	75.20	75.90	72.31	75.83
6475	NASDAQ	DORM	Fri, Aug 4, 2017	73.69	75.42	72.75	75.28
6474	NASDAQ	DORM	Thu, Aug 3, 2017	74.30	74.96	73.19	73.27
6473	NASDAQ	DORM	Wed, Aug 2, 2017	74.50	76.46	73.08	74.27
6472	NASDAQ	DORM	Tue, Aug 1, 2017	77.93	83.44	74.52	75.08
6471	NASDAQ	DORM	Mon, Jul 31, 2017	78.14	78.20	76.76	78.08
6470	NASDAQ	DORM	Fri, Jul 28, 2017	77.79	78.27	77.16	77.94
6469	NASDAQ	DORM	Thu, Jul 27, 2017	78.67	79.03	77.70	78.21
6468	NASDAQ	DORM	Wed, Jul 26, 2017	77.85	78.97	77.49	78.39
6467	NASDAQ	DORM	Tue, Jul 25, 2017	77.12	77.86	76.31	77.53
6466	NASDAQ	DORM	Mon, Jul 24, 2017	77.11	77.95	76.60	76.80
6465	NASDAQ	DORM	Fri, Jul 21, 2017	77.87	78.05	76.36	76.94
6464	NASDAQ	DORM	Thu, Jul 20, 2017	77.35	77.82	77.02	77.51
6463	NASDAQ	DORM	Wed, Jul 19, 2017	76.42	77.44	75.93	77.36
6462	NASDAQ	DORM	Tue, Jul 18, 2017	76.97	76.99	75.90	76.18
6461	NASDAQ	DORM	Mon, Jul 17, 2017	76.55	77.58	75.45	76.98
6460	NASDAQ	DORM	Fri, Jul 14, 2017	76.02	76.70	75.20	76.24
6459	NASDAQ	DORM	Thu, Jul 13, 2017	75.40	76.16	74.84	76.09
6458	NASDAQ	DORM	Wed, Jul 12, 2017	77.41	77.41	74.89	75.19
6457	NASDAQ	DORM	Tue, Jul 11, 2017	76.25	77.22	75.69	76.72
6456	NASDAQ	DORM	Mon, Jul 10, 2017	76.34	77.11	75.08	76.03
6455	NASDAQ	DORM	Fri, Jul 7, 2017	75.56	77.19	75.23	76.67
6454	NASDAQ	DORM	Thu, Jul 6, 2017	76.08	76.34	74.71	75.11
6453	NASDAQ	DORM	Wed, Jul 5, 2017	82.46	83.05	76.67	76.73
6452	NASDAQ	DORM	Mon, Jul 3, 2017	83.19	83.50	82.28	82.76
6451	NASDAQ	DORM	Fri, Jun 30, 2017	82.38	83.60	81.40	82.77
6450	NASDAQ	DORM	Thu, Jun 29, 2017	82.63	82.63	80.80	82.09
6449	NASDAQ	DORM	Wed, Jun 28, 2017	81.45	83.13	81.12	82.50
6448	NASDAQ	DORM	Tue, Jun 27, 2017	82.07	82.46	80.76	80.86
6447	NASDAQ	DORM	Mon, Jun 26, 2017	82.10	82.63	81.62	82.06
6446	NASDAQ	DORM	Fri, Jun 23, 2017	80.26	81.92	80.26	81.63
6445	NASDAQ	DORM	Thu, Jun 22, 2017	80.21	80.69	79.55	80.55
6444	NASDAQ	DORM	Wed, Jun 21, 2017	79.32	80.13	78.75	80.11
6443	NASDAQ	DORM	Tue, Jun 20, 2017	79.84	79.88	78.59	79.19
6442	NASDAQ	DORM	Mon, Jun 19, 2017	79.17	80.20	77.83	80.00
6441	NASDAQ	DORM	Fri, Jun 16, 2017	79.36	80.17	77.69	79.04
6440	NASDAQ	DORM	Thu, Jun 15, 2017	79.07	80.02	78.61	79.87
6439	NASDAQ	DORM	Wed, Jun 14, 2017	81.18	81.39	79.30	79.95
6438	NASDAQ	DORM	Tue, Jun 13, 2017	80.66	81.43	79.90	80.80
6437	NASDAQ	DORM	Mon, Jun 12, 2017	81.76	82.30	80.31	80.60
6436	NASDAQ	DORM	Fri, Jun 9, 2017	82.68	82.92	81.68	82.00
6435	NASDAQ	DORM	Thu, Jun 8, 2017	83.31	83.90	82.47	82.59
6434	NASDAQ	DORM	Wed, Jun 7, 2017	84.52	84.63	83.22	83.42
6433	NASDAQ	DORM	Tue, Jun 6, 2017	84.58	85.09	83.41	84.02
6432	NASDAQ	DORM	Mon, Jun 5, 2017	85.02	85.40	84.10	84.92
6431	NASDAQ	DORM	Fri, Jun 2, 2017	84.00	86.32	83.49	85.13
6430	NASDAQ	DORM	Thu, Jun 1, 2017	83.71	84.11	83.30	84.00
6429	NASDAQ	DORM	Wed, May 31, 2017	82.70	83.50	81.89	83.40
6428	NASDAQ	DORM	Tue, May 30, 2017	83.17	83.45	82.14	82.25
6427	NASDAQ	DORM	Fri, May 26, 2017	81.78	83.50	81.50	83.13
6426	NASDAQ	DORM	Thu, May 25, 2017	81.95	82.80	81.35	81.84
6425	NASDAQ	DORM	Wed, May 24, 2017	82.01	82.88	81.45	81.76
6424	NASDAQ	DORM	Tue, May 23, 2017	82.34	82.75	80.89	81.93
6423	NASDAQ	DORM	Mon, May 22, 2017	82.16	84.25	82.01	82.48
6422	NASDAQ	DORM	Fri, May 19, 2017	82.05	82.44	81.44	82.00
6421	NASDAQ	DORM	Thu, May 18, 2017	80.88	82.43	80.03	81.54
6420	NASDAQ	DORM	Wed, May 17, 2017	82.57	83.16	80.58	81.15
6419	NASDAQ	DORM	Tue, May 16, 2017	83.48	84.00	82.96	83.57
6418	NASDAQ	DORM	Mon, May 15, 2017	82.46	84.00	82.46	83.49
6417	NASDAQ	DORM	Fri, May 12, 2017	82.75	83.74	82.21	82.59
6416	NASDAQ	DORM	Thu, May 11, 2017	83.17	84.00	82.39	83.16
6415	NASDAQ	DORM	Wed, May 10, 2017	83.37	84.88	82.98	83.40
6414	NASDAQ	DORM	Tue, May 9, 2017	83.24	84.09	82.80	83.36
6413	NASDAQ	DORM	Mon, May 8, 2017	83.30	83.78	82.76	82.99
6412	NASDAQ	DORM	Fri, May 5, 2017	82.32	83.44	81.95	83.15
6411	NASDAQ	DORM	Thu, May 4, 2017	82.64	84.78	81.74	82.40
6410	NASDAQ	DORM	Wed, May 3, 2017	85.81	87.78	81.53	82.32
6409	NASDAQ	DORM	Tue, May 2, 2017	85.75	88.50	82.86	86.25
6408	NASDAQ	DORM	Mon, May 1, 2017	83.41	84.05	82.05	82.86
6407	NASDAQ	DORM	Fri, Apr 28, 2017	84.81	84.91	83.03	83.15
6406	NASDAQ	DORM	Thu, Apr 27, 2017	85.02	86.16	84.72	85.02
6405	NASDAQ	DORM	Wed, Apr 26, 2017	84.23	85.49	84.23	84.91
6404	NASDAQ	DORM	Tue, Apr 25, 2017	84.52	85.11	84.02	84.31
6403	NASDAQ	DORM	Mon, Apr 24, 2017	82.85	84.23	82.82	84.07
6402	NASDAQ	DORM	Fri, Apr 21, 2017	81.41	82.14	80.40	81.67
6401	NASDAQ	DORM	Thu, Apr 20, 2017	79.40	81.75	79.21	81.36
6400	NASDAQ	DORM	Wed, Apr 19, 2017	79.14	79.93	78.67	78.94
6399	NASDAQ	DORM	Tue, Apr 18, 2017	78.03	79.28	77.41	78.62
6398	NASDAQ	DORM	Mon, Apr 17, 2017	77.54	78.19	77.23	78.04
6397	NASDAQ	DORM	Thu, Apr 13, 2017	77.52	78.03	77.11	77.14
6396	NASDAQ	DORM	Wed, Apr 12, 2017	78.51	79.07	77.00	77.64
6395	NASDAQ	DORM	Tue, Apr 11, 2017	77.75	78.71	76.40	78.51
6394	NASDAQ	DORM	Mon, Apr 10, 2017	77.37	78.39	76.67	77.66
6393	NASDAQ	DORM	Fri, Apr 7, 2017	77.65	78.97	76.50	77.76
6392	NASDAQ	DORM	Thu, Apr 6, 2017	78.31	79.03	77.53	77.90
6391	NASDAQ	DORM	Wed, Apr 5, 2017	79.69	80.63	77.72	78.25
6390	NASDAQ	DORM	Tue, Apr 4, 2017	79.45	79.98	78.36	79.48
6389	NASDAQ	DORM	Mon, Apr 3, 2017	82.39	82.39	78.71	79.56
6388	NASDAQ	DORM	Fri, Mar 31, 2017	81.50	82.51	80.45	82.13
6387	NASDAQ	DORM	Thu, Mar 30, 2017	80.34	81.84	80.34	81.51
6386	NASDAQ	DORM	Wed, Mar 29, 2017	79.70	80.87	79.22	80.26
6385	NASDAQ	DORM	Tue, Mar 28, 2017	79.05	79.98	78.48	79.68
6384	NASDAQ	DORM	Mon, Mar 27, 2017	78.46	79.63	75.82	79.14
6383	NASDAQ	DORM	Fri, Mar 24, 2017	79.12	80.30	78.63	79.27
6382	NASDAQ	DORM	Thu, Mar 23, 2017	78.98	79.62	78.66	79.07
6381	NASDAQ	DORM	Wed, Mar 22, 2017	77.92	79.21	77.92	79.07
6380	NASDAQ	DORM	Tue, Mar 21, 2017	80.00	80.00	78.26	78.33
6379	NASDAQ	DORM	Mon, Mar 20, 2017	79.85	80.25	79.58	79.81
6378	NASDAQ	DORM	Fri, Mar 17, 2017	79.58	80.08	79.53	79.90
6377	NASDAQ	DORM	Thu, Mar 16, 2017	80.21	80.21	79.33	79.62
6376	NASDAQ	DORM	Wed, Mar 15, 2017	79.87	80.31	79.62	79.96
6375	NASDAQ	DORM	Tue, Mar 14, 2017	79.80	80.37	79.50	79.62
6374	NASDAQ	DORM	Mon, Mar 13, 2017	79.24	80.42	79.24	79.95
6373	NASDAQ	DORM	Fri, Mar 10, 2017	78.97	79.84	78.84	79.25
6372	NASDAQ	DORM	Thu, Mar 9, 2017	80.10	80.52	78.71	78.76
6371	NASDAQ	DORM	Wed, Mar 8, 2017	80.96	81.05	80.00	80.06
6370	NASDAQ	DORM	Tue, Mar 7, 2017	81.00	81.48	80.20	80.71
6369	NASDAQ	DORM	Mon, Mar 6, 2017	81.47	81.98	80.32	81.13
6368	NASDAQ	DORM	Fri, Mar 3, 2017	80.84	81.85	80.07	81.73
6367	NASDAQ	DORM	Thu, Mar 2, 2017	79.29	81.40	77.55	80.85
6366	NASDAQ	DORM	Wed, Mar 1, 2017	78.97	80.28	78.58	79.43
6365	NASDAQ	DORM	Tue, Feb 28, 2017	78.54	78.98	72.63	78.16
6364	NASDAQ	DORM	Mon, Feb 27, 2017	77.12	78.67	76.98	78.64
6363	NASDAQ	DORM	Fri, Feb 24, 2017	77.00	77.54	76.33	76.98
6362	NASDAQ	DORM	Thu, Feb 23, 2017	76.67	78.00	76.27	77.40
6361	NASDAQ	DORM	Wed, Feb 22, 2017	74.83	78.09	73.75	77.94
6360	NASDAQ	DORM	Tue, Feb 21, 2017	71.95	72.65	71.76	72.26
6359	NASDAQ	DORM	Fri, Feb 17, 2017	72.43	72.61	71.48	71.75
6358	NASDAQ	DORM	Thu, Feb 16, 2017	72.92	73.96	71.31	72.51
6357	NASDAQ	DORM	Wed, Feb 15, 2017	71.69	73.40	71.12	73.01
6356	NASDAQ	DORM	Tue, Feb 14, 2017	71.09	71.99	70.40	71.84
6355	NASDAQ	DORM	Mon, Feb 13, 2017	70.35	71.11	70.13	70.91
6354	NASDAQ	DORM	Fri, Feb 10, 2017	69.09	70.15	68.87	69.95
6353	NASDAQ	DORM	Thu, Feb 9, 2017	69.68	70.27	68.77	68.83
6352	NASDAQ	DORM	Wed, Feb 8, 2017	68.76	69.86	68.13	69.61
6351	NASDAQ	DORM	Tue, Feb 7, 2017	68.81	69.18	68.10	69.14
6350	NASDAQ	DORM	Mon, Feb 6, 2017	69.38	69.67	68.27	68.56
6349	NASDAQ	DORM	Fri, Feb 3, 2017	68.51	69.70	68.34	69.43
6348	NASDAQ	DORM	Thu, Feb 2, 2017	67.80	68.59	67.10	68.18
6347	NASDAQ	DORM	Wed, Feb 1, 2017	69.62	70.04	67.58	68.28
6346	NASDAQ	DORM	Tue, Jan 31, 2017	68.20	69.23	67.54	69.02
6345	NASDAQ	DORM	Mon, Jan 30, 2017	68.40	68.92	67.79	68.35
6344	NASDAQ	DORM	Fri, Jan 27, 2017	68.26	68.73	67.33	68.64
6343	NASDAQ	DORM	Thu, Jan 26, 2017	69.17	69.89	67.82	67.99
6342	NASDAQ	DORM	Wed, Jan 25, 2017	68.15	69.48	68.15	69.31
6341	NASDAQ	DORM	Tue, Jan 24, 2017	67.03	68.13	67.03	67.85
6340	NASDAQ	DORM	Mon, Jan 23, 2017	68.30	68.30	67.05	67.17
6339	NASDAQ	DORM	Fri, Jan 20, 2017	68.26	69.08	67.86	68.24
6338	NASDAQ	DORM	Thu, Jan 19, 2017	70.27	70.27	67.71	68.31
6337	NASDAQ	DORM	Wed, Jan 18, 2017	69.06	70.19	69.06	70.02
6336	NASDAQ	DORM	Tue, Jan 17, 2017	70.42	70.56	68.83	68.98
6335	NASDAQ	DORM	Fri, Jan 13, 2017	69.50	70.64	68.93	70.22
6334	NASDAQ	DORM	Thu, Jan 12, 2017	69.50	69.82	68.04	69.16
6333	NASDAQ	DORM	Wed, Jan 11, 2017	70.91	70.91	68.85	69.94
6332	NASDAQ	DORM	Tue, Jan 10, 2017	69.97	71.51	69.40	71.28
6331	NASDAQ	DORM	Mon, Jan 9, 2017	69.55	69.97	69.06	69.26
6330	NASDAQ	DORM	Fri, Jan 6, 2017	70.79	72.14	69.64	69.72
6329	NASDAQ	DORM	Thu, Jan 5, 2017	72.53	73.13	69.60	70.60
6328	NASDAQ	DORM	Wed, Jan 4, 2017	73.32	73.37	70.73	72.85
6327	NASDAQ	DORM	Tue, Jan 3, 2017	73.52	73.65	72.60	73.52
6326	NASDAQ	DORM	Fri, Dec 30, 2016	73.61	74.79	72.79	73.06
6325	NASDAQ	DORM	Thu, Dec 29, 2016	73.75	74.39	72.88	73.38
6324	NASDAQ	DORM	Wed, Dec 28, 2016	73.76	74.27	73.35	73.74
6323	NASDAQ	DORM	Tue, Dec 27, 2016	72.60	73.91	72.30	73.91
6322	NASDAQ	DORM	Fri, Dec 23, 2016	71.45	72.61	70.79	72.28
6321	NASDAQ	DORM	Thu, Dec 22, 2016	74.55	75.18	71.50	71.57
6320	NASDAQ	DORM	Wed, Dec 21, 2016	75.00	75.39	74.49	74.86
6319	NASDAQ	DORM	Tue, Dec 20, 2016	73.70	74.81	73.16	74.76
6318	NASDAQ	DORM	Mon, Dec 19, 2016	72.59	73.77	72.29	73.06
6317	NASDAQ	DORM	Fri, Dec 16, 2016	73.95	74.19	72.48	73.95
6316	NASDAQ	DORM	Thu, Dec 15, 2016	74.07	74.81	73.51	73.59
6315	NASDAQ	DORM	Wed, Dec 14, 2016	76.19	76.33	73.83	74.24
6314	NASDAQ	DORM	Tue, Dec 13, 2016	77.12	77.52	73.41	76.55
6313	NASDAQ	DORM	Mon, Dec 12, 2016	78.03	78.03	75.82	76.87
6312	NASDAQ	DORM	Fri, Dec 9, 2016	78.51	79.03	77.52	78.22
6311	NASDAQ	DORM	Thu, Dec 8, 2016	77.29	77.84	76.30	77.80
6310	NASDAQ	DORM	Wed, Dec 7, 2016	75.58	77.42	74.33	77.05
6309	NASDAQ	DORM	Tue, Dec 6, 2016	73.21	75.76	72.13	75.55
6308	NASDAQ	DORM	Mon, Dec 5, 2016	73.42	73.99	72.44	73.11
6307	NASDAQ	DORM	Fri, Dec 2, 2016	73.60	73.64	71.96	72.84
6306	NASDAQ	DORM	Thu, Dec 1, 2016	72.13	73.51	72.00	73.24
6305	NASDAQ	DORM	Wed, Nov 30, 2016	71.69	72.32	70.20	72.24
6304	NASDAQ	DORM	Tue, Nov 29, 2016	72.20	72.52	71.19	71.34
6303	NASDAQ	DORM	Mon, Nov 28, 2016	72.01	72.45	71.79	71.93
6302	NASDAQ	DORM	Fri, Nov 25, 2016	71.73	72.36	71.39	72.27
6301	NASDAQ	DORM	Wed, Nov 23, 2016	71.39	72.10	71.15	71.50
6300	NASDAQ	DORM	Tue, Nov 22, 2016	69.99	72.02	69.14	71.73
6299	NASDAQ	DORM	Mon, Nov 21, 2016	68.83	69.82	68.25	69.76
6298	NASDAQ	DORM	Fri, Nov 18, 2016	68.83	68.95	68.01	68.85
6297	NASDAQ	DORM	Thu, Nov 17, 2016	69.55	69.64	68.77	68.97
6296	NASDAQ	DORM	Wed, Nov 16, 2016	69.48	70.51	69.34	69.37
6295	NASDAQ	DORM	Tue, Nov 15, 2016	66.79	70.00	65.40	69.48
6294	NASDAQ	DORM	Mon, Nov 14, 2016	67.22	67.58	66.02	66.65
6293	NASDAQ	DORM	Fri, Nov 11, 2016	65.42	67.31	63.20	66.64
6292	NASDAQ	DORM	Thu, Nov 10, 2016	63.75	65.86	63.13	65.33
6291	NASDAQ	DORM	Wed, Nov 9, 2016	63.01	63.80	61.07	63.69
6290	NASDAQ	DORM	Tue, Nov 8, 2016	63.56	63.75	63.24	63.57
6289	NASDAQ	DORM	Mon, Nov 7, 2016	63.75	63.75	63.03	63.64
6288	NASDAQ	DORM	Fri, Nov 4, 2016	62.82	63.75	62.42	62.78
6287	NASDAQ	DORM	Thu, Nov 3, 2016	62.31	63.65	61.78	62.52
6286	NASDAQ	DORM	Wed, Nov 2, 2016	62.35	63.40	62.12	62.26
6285	NASDAQ	DORM	Tue, Nov 1, 2016	64.13	64.13	61.81	62.27
6284	NASDAQ	DORM	Mon, Oct 31, 2016	62.67	64.38	62.16	64.24
6283	NASDAQ	DORM	Fri, Oct 28, 2016	62.15	63.06	61.74	62.37
6282	NASDAQ	DORM	Thu, Oct 27, 2016	63.85	63.85	62.15	62.34
6281	NASDAQ	DORM	Wed, Oct 26, 2016	63.16	64.03	62.15	63.91
6280	NASDAQ	DORM	Tue, Oct 25, 2016	62.80	63.15	62.37	62.96
6279	NASDAQ	DORM	Mon, Oct 24, 2016	60.52	63.06	60.00	62.42
6278	NASDAQ	DORM	Fri, Oct 21, 2016	61.61	61.63	60.84	61.03
6277	NASDAQ	DORM	Thu, Oct 20, 2016	61.99	62.41	61.59	61.99
6276	NASDAQ	DORM	Wed, Oct 19, 2016	62.65	62.74	61.85	62.31
6275	NASDAQ	DORM	Tue, Oct 18, 2016	63.27	63.45	62.29	62.84
6274	NASDAQ	DORM	Mon, Oct 17, 2016	62.50	63.09	62.38	62.92
6273	NASDAQ	DORM	Fri, Oct 14, 2016	62.95	63.36	61.43	62.50
6272	NASDAQ	DORM	Thu, Oct 13, 2016	62.92	63.35	62.48	62.89
6271	NASDAQ	DORM	Wed, Oct 12, 2016	62.69	63.62	62.53	63.23
6270	NASDAQ	DORM	Tue, Oct 11, 2016	63.50	63.50	62.44	62.63
6269	NASDAQ	DORM	Mon, Oct 10, 2016	62.80	63.88	62.80	63.52
6268	NASDAQ	DORM	Fri, Oct 7, 2016	63.82	63.83	63.21	63.24
6267	NASDAQ	DORM	Thu, Oct 6, 2016	63.64	63.73	62.74	63.60
6266	NASDAQ	DORM	Wed, Oct 5, 2016	64.20	66.43	63.53	63.93
6265	NASDAQ	DORM	Tue, Oct 4, 2016	63.61	64.39	63.57	63.85
6264	NASDAQ	DORM	Mon, Oct 3, 2016	63.67	64.19	63.18	63.63
6263	NASDAQ	DORM	Fri, Sep 30, 2016	64.32	64.50	63.78	63.90
6262	NASDAQ	DORM	Thu, Sep 29, 2016	64.85	65.37	63.84	63.85
6261	NASDAQ	DORM	Wed, Sep 28, 2016	65.11	65.22	64.72	64.90
6260	NASDAQ	DORM	Tue, Sep 27, 2016	65.35	65.43	63.75	64.85
6259	NASDAQ	DORM	Mon, Sep 26, 2016	66.18	66.24	65.14	65.18
6258	NASDAQ	DORM	Fri, Sep 23, 2016	66.80	66.91	66.11	66.49
6257	NASDAQ	DORM	Thu, Sep 22, 2016	65.56	67.30	65.51	67.28
6256	NASDAQ	DORM	Wed, Sep 21, 2016	65.15	65.84	64.84	65.32
6255	NASDAQ	DORM	Tue, Sep 20, 2016	64.36	65.30	63.48	65.01
6254	NASDAQ	DORM	Mon, Sep 19, 2016	63.81	64.41	63.34	63.88
6253	NASDAQ	DORM	Fri, Sep 16, 2016	64.11	64.13	62.80	63.51
6252	NASDAQ	DORM	Thu, Sep 15, 2016	62.47	64.00	62.27	63.95
6251	NASDAQ	DORM	Wed, Sep 14, 2016	62.34	63.06	61.81	62.61
6250	NASDAQ	DORM	Tue, Sep 13, 2016	62.05	62.43	61.34	62.15
6249	NASDAQ	DORM	Mon, Sep 12, 2016	61.68	62.54	61.35	62.38
6248	NASDAQ	DORM	Fri, Sep 9, 2016	62.78	62.88	61.86	61.86
6247	NASDAQ	DORM	Thu, Sep 8, 2016	64.40	64.40	62.93	63.08
6246	NASDAQ	DORM	Wed, Sep 7, 2016	64.14	64.42	63.72	64.37
6245	NASDAQ	DORM	Tue, Sep 6, 2016	64.06	64.27	63.35	64.00
6244	NASDAQ	DORM	Fri, Sep 2, 2016	63.33	64.10	63.19	64.09
6243	NASDAQ	DORM	Thu, Sep 1, 2016	63.18	63.47	62.45	63.21
6242	NASDAQ	DORM	Wed, Aug 31, 2016	63.46	64.28	62.51	63.07
6241	NASDAQ	DORM	Tue, Aug 30, 2016	63.07	63.47	62.42	63.40
6240	NASDAQ	DORM	Mon, Aug 29, 2016	62.73	63.17	62.21	62.96
6239	NASDAQ	DORM	Fri, Aug 26, 2016	62.97	63.11	62.31	62.45
6238	NASDAQ	DORM	Thu, Aug 25, 2016	62.74	63.13	62.02	62.98
6237	NASDAQ	DORM	Wed, Aug 24, 2016	62.68	63.43	61.84	62.77
6236	NASDAQ	DORM	Tue, Aug 23, 2016	62.13	62.61	61.72	62.46
6235	NASDAQ	DORM	Mon, Aug 22, 2016	62.17	62.24	61.51	61.88
6234	NASDAQ	DORM	Fri, Aug 19, 2016	61.47	62.20	61.27	62.17
6233	NASDAQ	DORM	Thu, Aug 18, 2016	61.99	62.48	61.31	61.71
6232	NASDAQ	DORM	Wed, Aug 17, 2016	62.50	62.77	61.33	62.08
6231	NASDAQ	DORM	Tue, Aug 16, 2016	62.28	62.84	61.15	62.49
6230	NASDAQ	DORM	Mon, Aug 15, 2016	61.78	63.21	61.50	62.25
6229	NASDAQ	DORM	Fri, Aug 12, 2016	61.97	62.00	61.33	61.72
6228	NASDAQ	DORM	Thu, Aug 11, 2016	62.77	63.74	61.87	61.97
6227	NASDAQ	DORM	Wed, Aug 10, 2016	62.60	62.77	62.06	62.38
6226	NASDAQ	DORM	Tue, Aug 9, 2016	63.94	64.62	62.51	62.59
6225	NASDAQ	DORM	Mon, Aug 8, 2016	63.78	64.59	63.25	63.92
6224	NASDAQ	DORM	Fri, Aug 5, 2016	63.63	65.06	63.57	63.64
6223	NASDAQ	DORM	Thu, Aug 4, 2016	62.47	63.65	62.47	63.24
6222	NASDAQ	DORM	Wed, Aug 3, 2016	62.20	62.52	61.61	62.44
6221	NASDAQ	DORM	Tue, Aug 2, 2016	63.00	63.00	61.75	62.08
6220	NASDAQ	DORM	Mon, Aug 1, 2016	63.51	63.69	62.17	62.97
6219	NASDAQ	DORM	Fri, Jul 29, 2016	61.71	63.75	61.71	63.70
6218	NASDAQ	DORM	Thu, Jul 28, 2016	61.40	62.05	60.63	61.59
6217	NASDAQ	DORM	Wed, Jul 27, 2016	61.92	63.46	61.08	61.64
6216	NASDAQ	DORM	Tue, Jul 26, 2016	56.59	61.71	56.10	60.84
6215	NASDAQ	DORM	Mon, Jul 25, 2016	57.22	57.99	56.33	56.58
6214	NASDAQ	DORM	Fri, Jul 22, 2016	57.20	57.39	56.88	57.21
6213	NASDAQ	DORM	Thu, Jul 21, 2016	57.13	57.41	56.78	57.00
6212	NASDAQ	DORM	Wed, Jul 20, 2016	56.86	57.22	56.67	57.05
6211	NASDAQ	DORM	Tue, Jul 19, 2016	56.95	57.04	56.66	56.95
6210	NASDAQ	DORM	Mon, Jul 18, 2016	57.11	57.36	56.63	56.95
6209	NASDAQ	DORM	Fri, Jul 15, 2016	57.41	57.99	56.84	57.00
6208	NASDAQ	DORM	Thu, Jul 14, 2016	57.55	57.99	56.84	57.05
6207	NASDAQ	DORM	Wed, Jul 13, 2016	57.37	57.45	56.83	57.33
6206	NASDAQ	DORM	Tue, Jul 12, 2016	57.03	57.40	56.65	57.23
6205	NASDAQ	DORM	Mon, Jul 11, 2016	56.34	57.08	55.61	56.73
6204	NASDAQ	DORM	Fri, Jul 8, 2016	55.92	56.44	55.46	56.11
6203	NASDAQ	DORM	Thu, Jul 7, 2016	55.43	55.65	54.92	55.24
6202	NASDAQ	DORM	Wed, Jul 6, 2016	54.35	55.52	54.24	55.24
6201	NASDAQ	DORM	Tue, Jul 5, 2016	56.64	56.82	54.15	54.42
6200	NASDAQ	DORM	Fri, Jul 1, 2016	56.97	57.90	56.48	56.85
6199	NASDAQ	DORM	Thu, Jun 30, 2016	55.32	57.20	54.46	57.20
6198	NASDAQ	DORM	Wed, Jun 29, 2016	54.30	55.40	53.59	55.15
6197	NASDAQ	DORM	Tue, Jun 28, 2016	54.02	54.67	53.73	53.94
6196	NASDAQ	DORM	Mon, Jun 27, 2016	53.07	53.75	52.80	53.50
6195	NASDAQ	DORM	Fri, Jun 24, 2016	52.37	53.79	51.87	53.37
6194	NASDAQ	DORM	Thu, Jun 23, 2016	54.29	54.92	53.70	54.50
6193	NASDAQ	DORM	Wed, Jun 22, 2016	53.80	54.42	53.49	53.67
6192	NASDAQ	DORM	Tue, Jun 21, 2016	54.27	54.64	53.54	53.78
6191	NASDAQ	DORM	Mon, Jun 20, 2016	53.98	54.65	53.51	54.11
6190	NASDAQ	DORM	Fri, Jun 17, 2016	54.29	54.53	53.39	53.39
6189	NASDAQ	DORM	Thu, Jun 16, 2016	53.29	54.23	53.19	54.14
6188	NASDAQ	DORM	Wed, Jun 15, 2016	53.74	54.83	53.09	54.00
6187	NASDAQ	DORM	Tue, Jun 14, 2016	53.09	53.80	52.62	53.43
6186	NASDAQ	DORM	Mon, Jun 13, 2016	54.85	54.85	53.21	53.32
6185	NASDAQ	DORM	Fri, Jun 10, 2016	55.26	56.08	54.54	55.27
6184	NASDAQ	DORM	Thu, Jun 9, 2016	55.67	56.73	55.17	55.78
6183	NASDAQ	DORM	Wed, Jun 8, 2016	54.89	56.22	54.21	55.90
6182	NASDAQ	DORM	Tue, Jun 7, 2016	54.78	55.18	53.94	55.02
6181	NASDAQ	DORM	Mon, Jun 6, 2016	54.35	54.78	53.57	54.65
6180	NASDAQ	DORM	Fri, Jun 3, 2016	55.69	55.69	53.80	54.47
6179	NASDAQ	DORM	Thu, Jun 2, 2016	54.32	55.76	54.04	55.67
6178	NASDAQ	DORM	Wed, Jun 1, 2016	55.00	55.00	53.68	54.34
6177	NASDAQ	DORM	Tue, May 31, 2016	55.22	55.68	54.56	55.21
6176	NASDAQ	DORM	Fri, May 27, 2016	54.12	55.16	53.47	54.96
6175	NASDAQ	DORM	Thu, May 26, 2016	54.31	54.45	53.75	53.98
6174	NASDAQ	DORM	Wed, May 25, 2016	54.21	54.55	53.23	54.11
6173	NASDAQ	DORM	Tue, May 24, 2016	52.06	54.28	52.06	54.12
6172	NASDAQ	DORM	Mon, May 23, 2016	52.23	52.36	51.59	51.73
6171	NASDAQ	DORM	Fri, May 20, 2016	52.32	52.84	51.76	52.07
6170	NASDAQ	DORM	Thu, May 19, 2016	52.25	52.81	51.16	52.06
6169	NASDAQ	DORM	Wed, May 18, 2016	51.92	54.04	51.34	52.64
6168	NASDAQ	DORM	Tue, May 17, 2016	53.45	53.45	51.73	52.11
6167	NASDAQ	DORM	Mon, May 16, 2016	53.73	54.20	53.43	53.65
6166	NASDAQ	DORM	Fri, May 13, 2016	54.15	54.50	53.51	53.58
6165	NASDAQ	DORM	Thu, May 12, 2016	53.65	54.78	53.65	54.11
6164	NASDAQ	DORM	Wed, May 11, 2016	54.46	54.55	53.45	53.58
6163	NASDAQ	DORM	Tue, May 10, 2016	54.23	54.99	53.91	54.74
6162	NASDAQ	DORM	Mon, May 9, 2016	53.58	54.38	53.51	54.20
6161	NASDAQ	DORM	Fri, May 6, 2016	52.98	54.03	52.73	53.76
6160	NASDAQ	DORM	Thu, May 5, 2016	53.11	54.27	52.56	53.07
6159	NASDAQ	DORM	Wed, May 4, 2016	52.89	53.24	52.62	52.98
6158	NASDAQ	DORM	Tue, May 3, 2016	53.10	54.06	52.67	53.02
6157	NASDAQ	DORM	Mon, May 2, 2016	54.06	54.43	53.50	53.57
6156	NASDAQ	DORM	Fri, Apr 29, 2016	53.28	54.13	53.05	53.79
6155	NASDAQ	DORM	Thu, Apr 28, 2016	53.60	54.18	53.24	53.33
6154	NASDAQ	DORM	Wed, Apr 27, 2016	53.95	54.73	53.70	53.79
6153	NASDAQ	DORM	Tue, Apr 26, 2016	53.97	54.59	52.97	54.13
6152	NASDAQ	DORM	Mon, Apr 25, 2016	53.80	53.82	52.33	53.33
6151	NASDAQ	DORM	Fri, Apr 22, 2016	52.63	54.03	52.62	53.80
6150	NASDAQ	DORM	Thu, Apr 21, 2016	53.67	53.67	52.40	52.81
6149	NASDAQ	DORM	Wed, Apr 20, 2016	53.75	54.14	52.53	53.51
6148	NASDAQ	DORM	Tue, Apr 19, 2016	54.62	54.78	53.58	53.73
6147	NASDAQ	DORM	Mon, Apr 18, 2016	53.45	54.66	53.14	54.34
6146	NASDAQ	DORM	Fri, Apr 15, 2016	52.98	53.67	52.19	53.43
6145	NASDAQ	DORM	Thu, Apr 14, 2016	53.50	53.84	53.05	53.26
6144	NASDAQ	DORM	Wed, Apr 13, 2016	52.64	53.60	51.82	53.55
6143	NASDAQ	DORM	Tue, Apr 12, 2016	52.25	52.92	51.79	52.13
6142	NASDAQ	DORM	Mon, Apr 11, 2016	52.09	52.79	51.60	52.06
6141	NASDAQ	DORM	Fri, Apr 8, 2016	51.86	52.13	51.25	51.85
6140	NASDAQ	DORM	Thu, Apr 7, 2016	52.79	52.88	51.12	51.59
6139	NASDAQ	DORM	Wed, Apr 6, 2016	52.64	53.00	52.16	52.95
6138	NASDAQ	DORM	Tue, Apr 5, 2016	53.16	53.16	53.16	52.77
6137	NASDAQ	DORM	Mon, Apr 4, 2016	53.59	53.59	52.90	53.16
6136	NASDAQ	DORM	Fri, Apr 1, 2016	53.99	54.54	53.17	53.66
6135	NASDAQ	DORM	Thu, Mar 31, 2016	54.55	54.98	53.85	54.68
6134	NASDAQ	DORM	Wed, Mar 30, 2016	54.50	54.98	54.07	54.68
6133	NASDAQ	DORM	Tue, Mar 29, 2016	53.27	54.49	53.27	53.50
6132	NASDAQ	DORM	Mon, Mar 28, 2016	53.65	53.83	53.07	53.20
6131	NASDAQ	DORM	Thu, Mar 24, 2016	53.29	53.29	53.29	53.49
6130	NASDAQ	DORM	Wed, Mar 23, 2016	53.52	53.96	52.95	53.29
6129	NASDAQ	DORM	Tue, Mar 22, 2016	54.40	54.76	53.46	53.53
6128	NASDAQ	DORM	Mon, Mar 21, 2016	54.23	55.00	54.23	54.79
6127	NASDAQ	DORM	Fri, Mar 18, 2016	53.35	54.63	53.15	54.38
6126	NASDAQ	DORM	Thu, Mar 17, 2016	52.25	53.27	51.66	53.25
6125	NASDAQ	DORM	Wed, Mar 16, 2016	51.65	52.74	51.61	52.49
6124	NASDAQ	DORM	Tue, Mar 15, 2016	52.17	52.17	52.17	51.73
6123	NASDAQ	DORM	Mon, Mar 14, 2016	52.64	52.64	51.54	52.17
6122	NASDAQ	DORM	Fri, Mar 11, 2016	52.65	52.82	51.36	52.78
6121	NASDAQ	DORM	Thu, Mar 10, 2016	52.68	52.73	51.04	52.35
6120	NASDAQ	DORM	Wed, Mar 9, 2016	52.51	52.51	52.51	52.35
6119	NASDAQ	DORM	Tue, Mar 8, 2016	51.96	52.67	50.67	52.36
6118	NASDAQ	DORM	Mon, Mar 7, 2016	51.68	52.96	50.83	52.36
6117	NASDAQ	DORM	Fri, Mar 4, 2016	51.29	51.29	51.29	51.90
6116	NASDAQ	DORM	Thu, Mar 3, 2016	51.08	51.08	51.08	51.29
6115	NASDAQ	DORM	Wed, Mar 2, 2016	50.64	51.11	49.96	50.61
6114	NASDAQ	DORM	Tue, Mar 1, 2016	50.57	50.57	50.57	50.61
6113	NASDAQ	DORM	Mon, Feb 29, 2016	50.77	51.56	49.93	50.57
6112	NASDAQ	DORM	Fri, Feb 26, 2016	51.36	51.36	51.36	50.75
6111	NASDAQ	DORM	Thu, Feb 25, 2016	50.21	51.68	49.68	51.36
6110	NASDAQ	DORM	Wed, Feb 24, 2016	48.86	50.23	48.45	50.02
6109	NASDAQ	DORM	Tue, Feb 23, 2016	48.94	49.39	48.42	49.10
6108	NASDAQ	DORM	Mon, Feb 22, 2016	49.03	49.64	48.90	49.13
6107	NASDAQ	DORM	Fri, Feb 19, 2016	47.37	49.29	47.06	48.77
6106	NASDAQ	DORM	Thu, Feb 18, 2016	48.04	48.87	47.31	47.48
6105	NASDAQ	DORM	Wed, Feb 17, 2016	43.50	47.87	42.71	47.04
6104	NASDAQ	DORM	Tue, Feb 16, 2016	42.06	43.30	40.70	42.60
6103	NASDAQ	DORM	Fri, Feb 12, 2016	41.30	42.14	40.81	41.59
6102	NASDAQ	DORM	Thu, Feb 11, 2016	40.75	41.93	40.17	40.89
6101	NASDAQ	DORM	Wed, Feb 10, 2016	41.86	42.83	41.25	41.29
6100	NASDAQ	DORM	Tue, Feb 9, 2016	41.36	42.72	41.10	41.67
6099	NASDAQ	DORM	Mon, Feb 8, 2016	40.56	42.00	40.18	41.73
6098	NASDAQ	DORM	Fri, Feb 5, 2016	42.40	42.80	40.82	40.87
6097	NASDAQ	DORM	Thu, Feb 4, 2016	41.52	42.57	41.45	42.43
6096	NASDAQ	DORM	Wed, Feb 3, 2016	42.25	42.71	40.95	41.67
6095	NASDAQ	DORM	Tue, Feb 2, 2016	42.70	42.70	41.43	41.83
6094	NASDAQ	DORM	Mon, Feb 1, 2016	43.10	43.75	42.61	43.00
6093	NASDAQ	DORM	Fri, Jan 29, 2016	42.23	43.40	42.23	43.30
6092	NASDAQ	DORM	Thu, Jan 28, 2016	42.73	42.73	41.78	42.25
6091	NASDAQ	DORM	Wed, Jan 27, 2016	44.32	44.43	41.85	42.28
6090	NASDAQ	DORM	Tue, Jan 26, 2016	43.99	44.51	43.32	44.32
6089	NASDAQ	DORM	Mon, Jan 25, 2016	44.23	44.64	43.74	43.88
6088	NASDAQ	DORM	Fri, Jan 22, 2016	44.11	44.61	43.58	44.28
6087	NASDAQ	DORM	Thu, Jan 21, 2016	43.83	44.12	43.18	43.45
6086	NASDAQ	DORM	Wed, Jan 20, 2016	42.74	43.95	42.70	43.83
6085	NASDAQ	DORM	Tue, Jan 19, 2016	42.30	43.32	42.01	43.11
6084	NASDAQ	DORM	Fri, Jan 15, 2016	40.79	41.96	40.79	41.82
6083	NASDAQ	DORM	Thu, Jan 14, 2016	42.23	42.44	40.87	41.82
6082	NASDAQ	DORM	Wed, Jan 13, 2016	43.51	43.93	41.34	41.74
6081	NASDAQ	DORM	Tue, Jan 12, 2016	44.30	44.53	43.02	43.53
6080	NASDAQ	DORM	Mon, Jan 11, 2016	43.24	43.82	42.96	43.80
6079	NASDAQ	DORM	Fri, Jan 8, 2016	44.75	45.20	43.32	43.40
6078	NASDAQ	DORM	Thu, Jan 7, 2016	44.96	45.49	44.36	44.68
6077	NASDAQ	DORM	Wed, Jan 6, 2016	45.67	45.77	45.06	45.65
6076	NASDAQ	DORM	Tue, Jan 5, 2016	46.60	47.06	46.26	46.31
6075	NASDAQ	DORM	Mon, Jan 4, 2016	46.90	47.32	46.11	46.50
6074	NASDAQ	DORM	Thu, Dec 31, 2015	48.80	49.00	47.47	47.47
6073	NASDAQ	DORM	Wed, Dec 30, 2015	49.33	49.90	48.49	48.88
6072	NASDAQ	DORM	Tue, Dec 29, 2015	48.83	50.25	48.82	49.46
6071	NASDAQ	DORM	Mon, Dec 28, 2015	48.98	49.99	48.33	48.61
6070	NASDAQ	DORM	Thu, Dec 24, 2015	48.32	50.00	48.07	49.08
6069	NASDAQ	DORM	Wed, Dec 23, 2015	47.89	49.64	46.81	48.23
6068	NASDAQ	DORM	Tue, Dec 22, 2015	46.35	47.18	46.23	47.13
6067	NASDAQ	DORM	Mon, Dec 21, 2015	46.02	46.62	45.86	46.25
6066	NASDAQ	DORM	Fri, Dec 18, 2015	46.42	46.56	45.50	45.76
6065	NASDAQ	DORM	Thu, Dec 17, 2015	47.17	47.21	46.18	46.67
6064	NASDAQ	DORM	Wed, Dec 16, 2015	47.10	48.37	46.42	47.03
6063	NASDAQ	DORM	Tue, Dec 15, 2015	46.35	47.28	46.35	46.80
6062	NASDAQ	DORM	Mon, Dec 14, 2015	46.01	46.60	45.80	46.03
6061	NASDAQ	DORM	Fri, Dec 11, 2015	45.87	46.58	45.72	46.06
6060	NASDAQ	DORM	Thu, Dec 10, 2015	47.09	48.36	45.73	46.67
6059	NASDAQ	DORM	Wed, Dec 9, 2015	48.34	48.78	47.19	47.19
6058	NASDAQ	DORM	Tue, Dec 8, 2015	47.85	48.89	47.81	48.58
6057	NASDAQ	DORM	Mon, Dec 7, 2015	48.03	49.00	47.77	48.17
6056	NASDAQ	DORM	Fri, Dec 4, 2015	47.36	48.16	47.02	48.04
6055	NASDAQ	DORM	Thu, Dec 3, 2015	48.30	48.98	47.21	47.37
6054	NASDAQ	DORM	Wed, Dec 2, 2015	48.55	48.95	48.08	48.15
6053	NASDAQ	DORM	Tue, Dec 1, 2015	47.89	48.76	47.86	48.51
6052	NASDAQ	DORM	Mon, Nov 30, 2015	48.73	48.80	47.67	47.72
6051	NASDAQ	DORM	Fri, Nov 27, 2015	47.94	48.98	47.94	48.47
6050	NASDAQ	DORM	Wed, Nov 25, 2015	47.51	48.37	47.45	47.98
6049	NASDAQ	DORM	Tue, Nov 24, 2015	47.13	47.69	47.04	47.53
6048	NASDAQ	DORM	Mon, Nov 23, 2015	46.74	47.75	46.65	47.40
6047	NASDAQ	DORM	Fri, Nov 20, 2015	46.32	46.88	46.21	46.79
6046	NASDAQ	DORM	Thu, Nov 19, 2015	46.36	46.62	45.97	46.10
6045	NASDAQ	DORM	Wed, Nov 18, 2015	45.98	46.60	45.98	46.43
6044	NASDAQ	DORM	Tue, Nov 17, 2015	46.42	46.91	45.98	46.05
6043	NASDAQ	DORM	Mon, Nov 16, 2015	45.89	47.15	45.89	46.31
6042	NASDAQ	DORM	Fri, Nov 13, 2015	47.46	47.70	45.87	45.92
6041	NASDAQ	DORM	Thu, Nov 12, 2015	48.72	48.96	47.66	47.75
6040	NASDAQ	DORM	Wed, Nov 11, 2015	49.24	49.50	48.69	48.98
6039	NASDAQ	DORM	Tue, Nov 10, 2015	47.74	49.12	47.61	49.05
6038	NASDAQ	DORM	Mon, Nov 9, 2015	47.98	49.00	47.69	47.81
6037	NASDAQ	DORM	Fri, Nov 6, 2015	48.51	48.97	47.57	47.95
6036	NASDAQ	DORM	Thu, Nov 5, 2015	48.20	48.92	48.00	48.74
6035	NASDAQ	DORM	Wed, Nov 4, 2015	47.96	48.57	47.83	48.17
6034	NASDAQ	DORM	Tue, Nov 3, 2015	46.79	48.04	46.45	47.85
6033	NASDAQ	DORM	Mon, Nov 2, 2015	46.65	47.44	46.49	46.78
6032	NASDAQ	DORM	Fri, Oct 30, 2015	46.67	47.09	46.26	46.68
6031	NASDAQ	DORM	Thu, Oct 29, 2015	47.20	47.78	46.45	46.56
6030	NASDAQ	DORM	Wed, Oct 28, 2015	50.00	50.68	47.02	47.43
6029	NASDAQ	DORM	Tue, Oct 27, 2015	50.89	51.54	50.72	51.28
6028	NASDAQ	DORM	Mon, Oct 26, 2015	51.50	51.77	50.98	51.23
6027	NASDAQ	DORM	Fri, Oct 23, 2015	51.87	52.40	51.45	51.60
6026	NASDAQ	DORM	Thu, Oct 22, 2015	51.08	51.90	50.91	51.44
6025	NASDAQ	DORM	Wed, Oct 21, 2015	51.32	51.59	50.36	50.89
6024	NASDAQ	DORM	Tue, Oct 20, 2015	50.66	51.64	50.66	51.35
6023	NASDAQ	DORM	Mon, Oct 19, 2015	50.55	51.29	50.50	51.04
6022	NASDAQ	DORM	Fri, Oct 16, 2015	51.27	51.27	50.14	51.04
6021	NASDAQ	DORM	Thu, Oct 15, 2015	52.55	53.75	50.08	51.13
6020	NASDAQ	DORM	Wed, Oct 14, 2015	53.21	53.36	51.91	52.25
6019	NASDAQ	DORM	Tue, Oct 13, 2015	52.87	53.70	52.33	52.42
6018	NASDAQ	DORM	Mon, Oct 12, 2015	53.25	53.38	52.72	53.15
6017	NASDAQ	DORM	Fri, Oct 9, 2015	52.81	53.29	52.64	52.90
6016	NASDAQ	DORM	Thu, Oct 8, 2015	52.69	53.04	52.26	52.54
6015	NASDAQ	DORM	Wed, Oct 7, 2015	52.19	53.48	52.03	52.76
6014	NASDAQ	DORM	Tue, Oct 6, 2015	52.75	53.00	51.75	51.78
6013	NASDAQ	DORM	Mon, Oct 5, 2015	51.54	52.77	51.48	52.74
6012	NASDAQ	DORM	Fri, Oct 2, 2015	50.81	51.33	50.12	51.15
6011	NASDAQ	DORM	Thu, Oct 1, 2015	50.95	51.37	49.84	51.08
6010	NASDAQ	DORM	Wed, Sep 30, 2015	50.62	51.01	50.07	50.89
6009	NASDAQ	DORM	Tue, Sep 29, 2015	49.71	50.36	49.57	50.11
6008	NASDAQ	DORM	Mon, Sep 28, 2015	50.17	50.26	49.33	49.60
6007	NASDAQ	DORM	Fri, Sep 25, 2015	49.30	50.68	48.47	50.16
6006	NASDAQ	DORM	Thu, Sep 24, 2015	50.40	50.40	48.37	48.89
6005	NASDAQ	DORM	Wed, Sep 23, 2015	50.96	51.20	50.45	50.97
6004	NASDAQ	DORM	Tue, Sep 22, 2015	50.91	51.18	50.28	50.75
6003	NASDAQ	DORM	Mon, Sep 21, 2015	51.62	51.80	50.98	51.42
6002	NASDAQ	DORM	Fri, Sep 18, 2015	51.67	52.35	51.25	51.40
6001	NASDAQ	DORM	Thu, Sep 17, 2015	51.75	52.96	51.52	52.34
6000	NASDAQ	DORM	Wed, Sep 16, 2015	50.80	51.88	50.50	51.79
5999	NASDAQ	DORM	Tue, Sep 15, 2015	50.33	50.90	50.30	50.69
5998	NASDAQ	DORM	Mon, Sep 14, 2015	50.39	50.42	50.02	50.20
5997	NASDAQ	DORM	Fri, Sep 11, 2015	49.85	50.53	49.85	50.25
5996	NASDAQ	DORM	Thu, Sep 10, 2015	50.05	50.71	49.80	50.21
5995	NASDAQ	DORM	Wed, Sep 9, 2015	50.73	51.03	49.99	50.07
5994	NASDAQ	DORM	Tue, Sep 8, 2015	50.67	50.86	50.27	50.40
5993	NASDAQ	DORM	Fri, Sep 4, 2015	49.63	50.19	49.63	49.93
5992	NASDAQ	DORM	Thu, Sep 3, 2015	50.43	50.98	50.02	50.29
5991	NASDAQ	DORM	Wed, Sep 2, 2015	50.95	51.37	50.09	50.35
5990	NASDAQ	DORM	Tue, Sep 1, 2015	49.71	50.32	49.64	50.25
5989	NASDAQ	DORM	Mon, Aug 31, 2015	50.23	50.88	50.01	50.35
5988	NASDAQ	DORM	Fri, Aug 28, 2015	50.47	50.89	49.99	50.42
5987	NASDAQ	DORM	Thu, Aug 27, 2015	51.00	51.56	50.32	50.81
5986	NASDAQ	DORM	Wed, Aug 26, 2015	50.17	51.05	49.15	50.70
5985	NASDAQ	DORM	Tue, Aug 25, 2015	49.94	50.25	49.15	49.34
5984	NASDAQ	DORM	Mon, Aug 24, 2015	47.30	50.33	47.04	48.51
5983	NASDAQ	DORM	Fri, Aug 21, 2015	49.61	50.60	49.55	49.70
5982	NASDAQ	DORM	Thu, Aug 20, 2015	50.54	50.73	50.20	50.36
5981	NASDAQ	DORM	Wed, Aug 19, 2015	51.12	51.49	50.51	51.05
5980	NASDAQ	DORM	Tue, Aug 18, 2015	52.15	52.15	51.03	51.47
5979	NASDAQ	DORM	Mon, Aug 17, 2015	52.78	52.78	52.02	52.15
5978	NASDAQ	DORM	Fri, Aug 14, 2015	51.86	52.77	51.50	52.57
5977	NASDAQ	DORM	Thu, Aug 13, 2015	51.29	52.54	50.87	52.00
5976	NASDAQ	DORM	Wed, Aug 12, 2015	51.08	51.31	50.27	51.20
5975	NASDAQ	DORM	Tue, Aug 11, 2015	51.69	52.64	51.00	51.42
5974	NASDAQ	DORM	Mon, Aug 10, 2015	51.97	52.19	51.67	52.00
5973	NASDAQ	DORM	Fri, Aug 7, 2015	51.49	52.01	51.41	51.84
5972	NASDAQ	DORM	Thu, Aug 6, 2015	52.52	52.64	50.99	51.63
5971	NASDAQ	DORM	Wed, Aug 5, 2015	52.72	52.97	52.24	52.32
5970	NASDAQ	DORM	Tue, Aug 4, 2015	53.29	53.69	52.44	52.58
5969	NASDAQ	DORM	Mon, Aug 3, 2015	52.91	53.14	51.99	53.10
5968	NASDAQ	DORM	Fri, Jul 31, 2015	50.66	53.61	50.30	52.78
5967	NASDAQ	DORM	Thu, Jul 30, 2015	49.00	50.73	48.84	50.51
5966	NASDAQ	DORM	Wed, Jul 29, 2015	46.26	50.23	45.14	49.28
5965	NASDAQ	DORM	Tue, Jul 28, 2015	46.54	47.42	45.98	47.30
5964	NASDAQ	DORM	Mon, Jul 27, 2015	47.18	47.82	45.95	46.21
5963	NASDAQ	DORM	Fri, Jul 24, 2015	48.64	48.77	47.59	47.72
5962	NASDAQ	DORM	Thu, Jul 23, 2015	49.15	49.26	48.39	48.80
5961	NASDAQ	DORM	Wed, Jul 22, 2015	49.10	49.39	48.69	49.19
5960	NASDAQ	DORM	Tue, Jul 21, 2015	49.41	49.79	49.14	49.34
5959	NASDAQ	DORM	Mon, Jul 20, 2015	49.05	49.51	49.00	49.49
5958	NASDAQ	DORM	Fri, Jul 17, 2015	48.86	49.17	48.24	49.10
5957	NASDAQ	DORM	Thu, Jul 16, 2015	48.68	49.12	48.43	48.94
5956	NASDAQ	DORM	Wed, Jul 15, 2015	48.65	48.70	48.37	48.53
5955	NASDAQ	DORM	Tue, Jul 14, 2015	48.45	48.76	48.15	48.74
5954	NASDAQ	DORM	Mon, Jul 13, 2015	48.35	48.63	48.19	48.58
5953	NASDAQ	DORM	Fri, Jul 10, 2015	47.42	48.22	47.28	47.98
5952	NASDAQ	DORM	Thu, Jul 9, 2015	47.21	47.63	46.95	47.01
5951	NASDAQ	DORM	Wed, Jul 8, 2015	47.66	47.93	46.88	47.34
5950	NASDAQ	DORM	Tue, Jul 7, 2015	47.99	48.01	47.36	47.92
5949	NASDAQ	DORM	Mon, Jul 6, 2015	47.20	48.00	47.13	47.87
5948	NASDAQ	DORM	Thu, Jul 2, 2015	48.00	48.28	47.30	47.66
5947	NASDAQ	DORM	Wed, Jul 1, 2015	47.99	48.27	47.47	48.16
5946	NASDAQ	DORM	Tue, Jun 30, 2015	48.09	48.09	47.47	47.66
5945	NASDAQ	DORM	Mon, Jun 29, 2015	48.81	48.81	47.85	47.94
5944	NASDAQ	DORM	Fri, Jun 26, 2015	48.59	49.18	48.43	48.98
5943	NASDAQ	DORM	Thu, Jun 25, 2015	49.05	49.20	48.36	48.47
5942	NASDAQ	DORM	Wed, Jun 24, 2015	49.50	49.86	48.77	49.03
5941	NASDAQ	DORM	Tue, Jun 23, 2015	49.80	49.70	48.28	49.61
5940	NASDAQ	DORM	Mon, Jun 22, 2015	50.00	50.06	49.58	49.78
5939	NASDAQ	DORM	Fri, Jun 19, 2015	49.66	50.01	49.45	49.72
5938	NASDAQ	DORM	Thu, Jun 18, 2015	49.05	49.77	48.91	49.56
5937	NASDAQ	DORM	Wed, Jun 17, 2015	49.08	49.39	48.47	48.90
5936	NASDAQ	DORM	Tue, Jun 16, 2015	49.25	49.45	48.84	49.11
5935	NASDAQ	DORM	Mon, Jun 15, 2015	49.48	49.48	48.79	49.21
5934	NASDAQ	DORM	Fri, Jun 12, 2015	49.89	50.02	49.38	49.97
5933	NASDAQ	DORM	Thu, Jun 11, 2015	50.40	50.40	49.81	49.95
5932	NASDAQ	DORM	Wed, Jun 10, 2015	50.39	50.76	49.94	50.26
5931	NASDAQ	DORM	Tue, Jun 9, 2015	49.07	49.88	48.94	49.78
5930	NASDAQ	DORM	Mon, Jun 8, 2015	48.99	49.12	48.46	49.00
5929	NASDAQ	DORM	Fri, Jun 5, 2015	48.39	49.03	48.29	48.98
5928	NASDAQ	DORM	Thu, Jun 4, 2015	47.63	48.47	47.19	48.45
5927	NASDAQ	DORM	Wed, Jun 3, 2015	47.85	48.00	47.20	47.84
5926	NASDAQ	DORM	Tue, Jun 2, 2015	47.79	48.40	47.39	47.85
5925	NASDAQ	DORM	Mon, Jun 1, 2015	47.53	49.24	46.95	47.86
5924	NASDAQ	DORM	Fri, May 29, 2015	47.43	47.89	46.43	46.66
5923	NASDAQ	DORM	Thu, May 28, 2015	47.41	47.81	47.00	47.48
5922	NASDAQ	DORM	Wed, May 27, 2015	47.16	47.72	46.82	47.54
5921	NASDAQ	DORM	Tue, May 26, 2015	47.64	48.32	46.67	47.00
5920	NASDAQ	DORM	Fri, May 22, 2015	48.16	48.58	47.73	47.91
5919	NASDAQ	DORM	Thu, May 21, 2015	48.19	48.68	47.85	48.22
5918	NASDAQ	DORM	Wed, May 20, 2015	48.10	48.60	47.59	48.12
5917	NASDAQ	DORM	Tue, May 19, 2015	47.22	47.93	46.75	47.91
5916	NASDAQ	DORM	Mon, May 18, 2015	48.00	48.07	47.22	47.26
5915	NASDAQ	DORM	Fri, May 15, 2015	47.44	47.95	47.13	47.95
5914	NASDAQ	DORM	Thu, May 14, 2015	46.92	47.58	46.82	47.34
5913	NASDAQ	DORM	Wed, May 13, 2015	47.14	48.56	46.65	46.74
5912	NASDAQ	DORM	Tue, May 12, 2015	47.18	47.24	46.37	47.11
5911	NASDAQ	DORM	Mon, May 11, 2015	47.81	48.54	47.25	47.28
5910	NASDAQ	DORM	Fri, May 8, 2015	48.18	48.76	47.80	48.01
5909	NASDAQ	DORM	Thu, May 7, 2015	47.36	48.07	47.25	47.73
5908	NASDAQ	DORM	Wed, May 6, 2015	47.40	47.70	47.00	47.52
5907	NASDAQ	DORM	Tue, May 5, 2015	47.52	47.99	47.27	47.42
5906	NASDAQ	DORM	Mon, May 4, 2015	47.30	47.96	47.11	47.65
5905	NASDAQ	DORM	Fri, May 1, 2015	46.87	47.64	45.97	47.09
5904	NASDAQ	DORM	Thu, Apr 30, 2015	46.73	47.16	46.14	46.83
5903	NASDAQ	DORM	Wed, Apr 29, 2015	47.73	47.77	46.57	46.83
5902	NASDAQ	DORM	Tue, Apr 28, 2015	49.53	50.00	47.06	48.09
5901	NASDAQ	DORM	Mon, Apr 27, 2015	48.86	50.66	48.68	50.55
5900	NASDAQ	DORM	Fri, Apr 24, 2015	49.30	49.85	48.57	48.60
5899	NASDAQ	DORM	Thu, Apr 23, 2015	49.59	50.11	49.18	49.29
5898	NASDAQ	DORM	Wed, Apr 22, 2015	49.71	50.35	49.16	49.83
5897	NASDAQ	DORM	Tue, Apr 21, 2015	50.60	50.91	49.63	49.76
5896	NASDAQ	DORM	Mon, Apr 20, 2015	50.25	50.69	50.25	50.45
5895	NASDAQ	DORM	Fri, Apr 17, 2015	50.18	51.10	49.50	50.04
5894	NASDAQ	DORM	Thu, Apr 16, 2015	51.16	51.36	50.45	50.61
5893	NASDAQ	DORM	Wed, Apr 15, 2015	50.38	51.50	50.12	51.35
5892	NASDAQ	DORM	Tue, Apr 14, 2015	49.89	50.49	49.77	50.12
5891	NASDAQ	DORM	Mon, Apr 13, 2015	49.63	50.04	49.48	49.90
5890	NASDAQ	DORM	Fri, Apr 10, 2015	49.89	50.00	49.58	49.75
5889	NASDAQ	DORM	Thu, Apr 9, 2015	49.91	50.29	49.30	49.62
5888	NASDAQ	DORM	Wed, Apr 8, 2015	49.84	50.01	49.47	49.92
5887	NASDAQ	DORM	Tue, Apr 7, 2015	50.50	50.50	49.03	49.84
5886	NASDAQ	DORM	Mon, Apr 6, 2015	49.73	51.10	49.43	50.48
5885	NASDAQ	DORM	Thu, Apr 2, 2015	49.52	50.31	49.09	50.17
5884	NASDAQ	DORM	Wed, Apr 1, 2015	49.50	50.03	48.79	49.71
5883	NASDAQ	DORM	Tue, Mar 31, 2015	49.56	51.26	49.56	49.75
5882	NASDAQ	DORM	Mon, Mar 30, 2015	48.76	50.12	48.52	49.75
5881	NASDAQ	DORM	Fri, Mar 27, 2015	48.40	48.89	48.13	48.55
5880	NASDAQ	DORM	Thu, Mar 26, 2015	47.92	48.34	47.41	48.29
5879	NASDAQ	DORM	Wed, Mar 25, 2015	48.72	48.72	47.95	48.08
5878	NASDAQ	DORM	Tue, Mar 24, 2015	48.27	48.79	48.18	48.57
5877	NASDAQ	DORM	Mon, Mar 23, 2015	47.73	48.41	47.39	48.10
5876	NASDAQ	DORM	Fri, Mar 20, 2015	47.74	48.32	47.22	47.85
5875	NASDAQ	DORM	Thu, Mar 19, 2015	47.33	47.60	47.14	47.28
5874	NASDAQ	DORM	Wed, Mar 18, 2015	47.09	47.52	46.86	47.36
5873	NASDAQ	DORM	Tue, Mar 17, 2015	46.11	47.17	46.02	47.15
5872	NASDAQ	DORM	Mon, Mar 16, 2015	46.20	46.41	45.82	46.14
5871	NASDAQ	DORM	Fri, Mar 13, 2015	46.85	46.85	45.87	46.07
5870	NASDAQ	DORM	Thu, Mar 12, 2015	46.63	47.55	46.38	46.83
5869	NASDAQ	DORM	Wed, Mar 11, 2015	46.10	46.64	45.51	46.35
5868	NASDAQ	DORM	Tue, Mar 10, 2015	45.06	46.13	45.06	46.00
5867	NASDAQ	DORM	Mon, Mar 9, 2015	45.13	45.51	44.99	45.36
5866	NASDAQ	DORM	Fri, Mar 6, 2015	45.30	45.82	45.00	45.03
5865	NASDAQ	DORM	Thu, Mar 5, 2015	44.92	45.75	44.61	45.60
5864	NASDAQ	DORM	Wed, Mar 4, 2015	44.79	44.96	44.53	44.75
5863	NASDAQ	DORM	Tue, Mar 3, 2015	44.34	45.00	44.18	44.88
5862	NASDAQ	DORM	Mon, Mar 2, 2015	44.15	44.77	44.12	44.54
5861	NASDAQ	DORM	Fri, Feb 27, 2015	44.34	44.71	44.06	44.11
5860	NASDAQ	DORM	Thu, Feb 26, 2015	45.14	45.54	44.23	44.52
5859	NASDAQ	DORM	Wed, Feb 25, 2015	44.81	45.50	44.80	45.12
5858	NASDAQ	DORM	Tue, Feb 24, 2015	44.88	45.00	44.35	44.74
5857	NASDAQ	DORM	Mon, Feb 23, 2015	44.75	45.01	44.08	44.75
5856	NASDAQ	DORM	Fri, Feb 20, 2015	45.06	45.16	44.09	44.88
5855	NASDAQ	DORM	Thu, Feb 19, 2015	45.18	45.20	44.48	44.94
5854	NASDAQ	DORM	Wed, Feb 18, 2015	45.00	46.28	43.65	45.42
5853	NASDAQ	DORM	Tue, Feb 17, 2015	47.56	48.25	47.18	47.50
5852	NASDAQ	DORM	Fri, Feb 13, 2015	47.99	48.18	47.69	47.81
5851	NASDAQ	DORM	Thu, Feb 12, 2015	47.97	47.97	46.76	47.86
5850	NASDAQ	DORM	Wed, Feb 11, 2015	48.11	48.40	47.42	47.89
5849	NASDAQ	DORM	Tue, Feb 10, 2015	48.55	48.90	47.65	48.26
5848	NASDAQ	DORM	Mon, Feb 9, 2015	48.30	48.80	47.69	48.08
5847	NASDAQ	DORM	Fri, Feb 6, 2015	48.37	48.80	48.35	48.69
5846	NASDAQ	DORM	Thu, Feb 5, 2015	48.45	48.75	47.82	48.25
5845	NASDAQ	DORM	Wed, Feb 4, 2015	47.97	48.53	47.91	48.14
5844	NASDAQ	DORM	Tue, Feb 3, 2015	47.24	48.47	46.71	47.99
5843	NASDAQ	DORM	Mon, Feb 2, 2015	45.90	47.12	45.44	46.89
5842	NASDAQ	DORM	Fri, Jan 30, 2015	47.33	47.60	45.70	45.73
5841	NASDAQ	DORM	Thu, Jan 29, 2015	47.10	48.83	47.03	47.61
5840	NASDAQ	DORM	Wed, Jan 28, 2015	48.43	48.43	46.83	47.09
5839	NASDAQ	DORM	Tue, Jan 27, 2015	48.22	48.45	47.54	48.05
5838	NASDAQ	DORM	Mon, Jan 26, 2015	48.59	48.97	47.94	48.72
5837	NASDAQ	DORM	Fri, Jan 23, 2015	48.81	48.85	48.15	48.69
5836	NASDAQ	DORM	Thu, Jan 22, 2015	47.81	49.45	47.44	48.75
5835	NASDAQ	DORM	Wed, Jan 21, 2015	47.97	48.26	47.65	47.93
5834	NASDAQ	DORM	Tue, Jan 20, 2015	46.35	47.95	46.22	47.86
5833	NASDAQ	DORM	Fri, Jan 16, 2015	45.43	46.50	45.13	46.39
5832	NASDAQ	DORM	Thu, Jan 15, 2015	46.52	46.80	45.36	45.58
5831	NASDAQ	DORM	Wed, Jan 14, 2015	46.73	47.27	45.52	46.35
5830	NASDAQ	DORM	Tue, Jan 13, 2015	47.55	48.12	46.47	47.27
5829	NASDAQ	DORM	Mon, Jan 12, 2015	47.53	47.55	46.36	47.23
5828	NASDAQ	DORM	Fri, Jan 9, 2015	50.36	50.36	47.57	47.63
5827	NASDAQ	DORM	Thu, Jan 8, 2015	48.68	50.58	48.62	50.30
5826	NASDAQ	DORM	Wed, Jan 7, 2015	48.36	48.44	47.83	48.34
5825	NASDAQ	DORM	Tue, Jan 6, 2015	47.78	48.71	47.33	48.00
5824	NASDAQ	DORM	Mon, Jan 5, 2015	47.83	48.63	46.55	47.90
5823	NASDAQ	DORM	Fri, Jan 2, 2015	48.40	48.79	47.12	48.03
5822	NASDAQ	DORM	Wed, Dec 31, 2014	48.90	49.37	47.93	48.27
5821	NASDAQ	DORM	Tue, Dec 30, 2014	49.12	49.39	48.56	48.74
5820	NASDAQ	DORM	Mon, Dec 29, 2014	48.73	49.65	48.31	49.17
5819	NASDAQ	DORM	Fri, Dec 26, 2014	48.49	49.10	48.10	48.86
5818	NASDAQ	DORM	Wed, Dec 24, 2014	48.51	48.93	48.32	48.32
5817	NASDAQ	DORM	Tue, Dec 23, 2014	48.88	49.60	48.23	48.47
5816	NASDAQ	DORM	Mon, Dec 22, 2014	47.22	48.59	46.73	48.55
5815	NASDAQ	DORM	Fri, Dec 19, 2014	47.50	47.71	46.35	47.30
5814	NASDAQ	DORM	Thu, Dec 18, 2014	49.61	49.99	47.08	47.66
5813	NASDAQ	DORM	Wed, Dec 17, 2014	48.98	49.57	48.33	49.18
5812	NASDAQ	DORM	Tue, Dec 16, 2014	49.29	50.00	48.40	48.98
5811	NASDAQ	DORM	Mon, Dec 15, 2014	49.60	50.31	49.32	49.50
5810	NASDAQ	DORM	Fri, Dec 12, 2014	48.90	49.89	48.90	49.51
5809	NASDAQ	DORM	Thu, Dec 11, 2014	48.52	50.15	48.52	49.54
5808	NASDAQ	DORM	Wed, Dec 10, 2014	49.55	50.08	48.34	48.39
5807	NASDAQ	DORM	Tue, Dec 9, 2014	47.55	49.63	47.00	49.55
5806	NASDAQ	DORM	Mon, Dec 8, 2014	49.51	49.59	47.94	48.00
5805	NASDAQ	DORM	Fri, Dec 5, 2014	49.96	50.63	49.49	49.56
5804	NASDAQ	DORM	Thu, Dec 4, 2014	50.35	50.86	49.89	50.07
5803	NASDAQ	DORM	Wed, Dec 3, 2014	48.70	51.75	48.67	50.55
5802	NASDAQ	DORM	Tue, Dec 2, 2014	47.42	48.81	47.01	48.70
5801	NASDAQ	DORM	Mon, Dec 1, 2014	47.18	47.85	46.94	47.42
5800	NASDAQ	DORM	Fri, Nov 28, 2014	47.05	48.00	46.54	47.33
5799	NASDAQ	DORM	Wed, Nov 26, 2014	46.81	47.02	45.90	46.81
5798	NASDAQ	DORM	Tue, Nov 25, 2014	48.00	48.00	46.35	46.81
5797	NASDAQ	DORM	Mon, Nov 24, 2014	47.22	48.04	47.18	48.04
5796	NASDAQ	DORM	Fri, Nov 21, 2014	48.01	48.15	46.80	47.16
5795	NASDAQ	DORM	Thu, Nov 20, 2014	46.24	47.48	46.24	47.44
5794	NASDAQ	DORM	Wed, Nov 19, 2014	46.21	46.92	45.92	46.50
5793	NASDAQ	DORM	Tue, Nov 18, 2014	47.33	48.36	45.71	46.12
5792	NASDAQ	DORM	Mon, Nov 17, 2014	47.59	48.02	47.00	47.15
5791	NASDAQ	DORM	Fri, Nov 14, 2014	47.58	48.11	47.25	47.50
5790	NASDAQ	DORM	Thu, Nov 13, 2014	47.84	47.86	47.63	47.67
5789	NASDAQ	DORM	Wed, Nov 12, 2014	47.14	47.93	47.00	47.72
5788	NASDAQ	DORM	Tue, Nov 11, 2014	47.19	47.66	46.99	47.42
5787	NASDAQ	DORM	Mon, Nov 10, 2014	46.65	47.13	46.30	47.13
5786	NASDAQ	DORM	Fri, Nov 7, 2014	47.51	47.58	46.02	46.60
5785	NASDAQ	DORM	Thu, Nov 6, 2014	46.48	47.84	46.32	47.57
5784	NASDAQ	DORM	Wed, Nov 5, 2014	47.11	47.45	46.08	46.46
5783	NASDAQ	DORM	Tue, Nov 4, 2014	46.69	46.97	46.12	46.71
5782	NASDAQ	DORM	Mon, Nov 3, 2014	46.54	47.00	46.03	46.77
5781	NASDAQ	DORM	Fri, Oct 31, 2014	45.55	46.43	45.21	46.36
5780	NASDAQ	DORM	Thu, Oct 30, 2014	43.66	45.28	42.71	44.80
5779	NASDAQ	DORM	Wed, Oct 29, 2014	42.81	44.08	41.81	43.96
5778	NASDAQ	DORM	Tue, Oct 28, 2014	40.33	43.22	40.05	42.67
5777	NASDAQ	DORM	Mon, Oct 27, 2014	43.50	44.09	43.13	44.01
5776	NASDAQ	DORM	Fri, Oct 24, 2014	44.15	44.39	43.50	43.54
5775	NASDAQ	DORM	Thu, Oct 23, 2014	43.90	44.57	43.54	43.96
5774	NASDAQ	DORM	Wed, Oct 22, 2014	44.20	44.75	43.53	43.57
5773	NASDAQ	DORM	Tue, Oct 21, 2014	43.96	44.23	43.71	44.08
5772	NASDAQ	DORM	Mon, Oct 20, 2014	43.11	43.75	43.00	43.60
5771	NASDAQ	DORM	Fri, Oct 17, 2014	44.05	44.05	43.10	43.19
5770	NASDAQ	DORM	Thu, Oct 16, 2014	43.45	44.70	42.84	43.62
5769	NASDAQ	DORM	Wed, Oct 15, 2014	42.25	44.03	42.00	43.94
5768	NASDAQ	DORM	Tue, Oct 14, 2014	42.01	43.00	41.86	42.71
5767	NASDAQ	DORM	Mon, Oct 13, 2014	42.12	42.49	41.55	41.63
5766	NASDAQ	DORM	Fri, Oct 10, 2014	42.04	42.53	41.70	41.91
5765	NASDAQ	DORM	Thu, Oct 9, 2014	42.89	43.38	41.85	42.24
5764	NASDAQ	DORM	Wed, Oct 8, 2014	43.02	43.33	41.67	42.83
5763	NASDAQ	DORM	Tue, Oct 7, 2014	43.75	44.17	42.91	43.03
5762	NASDAQ	DORM	Mon, Oct 6, 2014	44.15	44.65	43.79	43.98
5761	NASDAQ	DORM	Fri, Oct 3, 2014	43.00	45.14	43.00	44.03
5760	NASDAQ	DORM	Thu, Oct 2, 2014	40.87	43.04	40.66	42.68
5759	NASDAQ	DORM	Wed, Oct 1, 2014	39.96	40.92	39.73	40.75
5758	NASDAQ	DORM	Tue, Sep 30, 2014	40.50	40.82	40.03	40.06
5757	NASDAQ	DORM	Mon, Sep 29, 2014	40.60	40.90	40.27	40.59
5756	NASDAQ	DORM	Fri, Sep 26, 2014	41.07	41.17	40.71	40.85
5755	NASDAQ	DORM	Thu, Sep 25, 2014	41.20	41.31	40.85	41.06
5754	NASDAQ	DORM	Wed, Sep 24, 2014	41.30	41.46	41.13	41.24
5753	NASDAQ	DORM	Tue, Sep 23, 2014	41.49	41.76	40.96	41.25
5752	NASDAQ	DORM	Mon, Sep 22, 2014	42.09	42.09	41.29	41.73
5751	NASDAQ	DORM	Fri, Sep 19, 2014	41.60	42.27	40.95	42.23
5750	NASDAQ	DORM	Thu, Sep 18, 2014	39.35	41.56	39.30	41.33
5749	NASDAQ	DORM	Wed, Sep 17, 2014	38.04	39.60	37.22	39.39
5748	NASDAQ	DORM	Tue, Sep 16, 2014	41.33	42.55	39.17	39.37
5747	NASDAQ	DORM	Mon, Sep 15, 2014	42.35	42.35	41.09	41.40
5746	NASDAQ	DORM	Fri, Sep 12, 2014	42.85	42.85	42.35	42.46
5745	NASDAQ	DORM	Thu, Sep 11, 2014	43.07	43.35	42.78	42.85
5744	NASDAQ	DORM	Wed, Sep 10, 2014	43.53	43.57	43.00	43.35
5743	NASDAQ	DORM	Tue, Sep 9, 2014	44.40	44.40	43.30	43.37
5742	NASDAQ	DORM	Mon, Sep 8, 2014	44.67	44.85	44.34	44.49
5741	NASDAQ	DORM	Fri, Sep 5, 2014	44.26	44.76	43.99	44.56
5740	NASDAQ	DORM	Thu, Sep 4, 2014	44.50	44.85	44.26	44.30
5739	NASDAQ	DORM	Wed, Sep 3, 2014	45.47	45.47	44.00	44.25
5738	NASDAQ	DORM	Tue, Sep 2, 2014	44.88	45.38	44.59	45.20
5737	NASDAQ	DORM	Fri, Aug 29, 2014	44.63	45.06	44.18	44.83
5736	NASDAQ	DORM	Thu, Aug 28, 2014	43.92	44.42	43.63	44.39
5735	NASDAQ	DORM	Wed, Aug 27, 2014	44.11	44.32	43.74	43.97
5734	NASDAQ	DORM	Tue, Aug 26, 2014	43.70	44.30	43.59	44.06
5733	NASDAQ	DORM	Mon, Aug 25, 2014	44.21	44.44	43.66	43.70
5732	NASDAQ	DORM	Fri, Aug 22, 2014	44.10	44.54	43.89	43.93
5731	NASDAQ	DORM	Thu, Aug 21, 2014	44.01	44.26	43.34	44.13
5730	NASDAQ	DORM	Wed, Aug 20, 2014	43.87	44.38	43.65	44.18
5729	NASDAQ	DORM	Tue, Aug 19, 2014	42.95	44.13	42.71	43.97
5728	NASDAQ	DORM	Mon, Aug 18, 2014	43.54	43.73	42.72	42.96
5727	NASDAQ	DORM	Fri, Aug 15, 2014	43.69	43.80	42.54	43.17
5726	NASDAQ	DORM	Thu, Aug 14, 2014	42.26	43.55	42.26	43.37
5725	NASDAQ	DORM	Wed, Aug 13, 2014	42.33	42.44	42.09	42.33
5724	NASDAQ	DORM	Tue, Aug 12, 2014	42.35	42.62	42.09	42.25
5723	NASDAQ	DORM	Mon, Aug 11, 2014	42.40	42.88	42.04	42.51
5722	NASDAQ	DORM	Fri, Aug 8, 2014	42.10	42.39	41.94	42.23
5721	NASDAQ	DORM	Thu, Aug 7, 2014	42.85	43.18	41.99	42.05
5720	NASDAQ	DORM	Wed, Aug 6, 2014	42.43	43.13	42.38	42.87
5719	NASDAQ	DORM	Tue, Aug 5, 2014	41.89	43.06	41.37	42.60
5718	NASDAQ	DORM	Mon, Aug 4, 2014	42.45	42.84	41.33	42.00
5717	NASDAQ	DORM	Fri, Aug 1, 2014	43.43	43.68	42.19	42.31
5716	NASDAQ	DORM	Thu, Jul 31, 2014	43.43	44.08	42.84	43.38
5715	NASDAQ	DORM	Wed, Jul 30, 2014	45.15	46.21	42.68	44.01
5714	NASDAQ	DORM	Tue, Jul 29, 2014	49.43	49.44	48.25	48.32
5713	NASDAQ	DORM	Mon, Jul 28, 2014	48.36	49.68	48.09	49.57
5712	NASDAQ	DORM	Fri, Jul 25, 2014	47.74	48.45	47.48	48.38
5711	NASDAQ	DORM	Thu, Jul 24, 2014	48.38	48.59	47.82	47.88
5710	NASDAQ	DORM	Wed, Jul 23, 2014	48.28	48.73	47.95	48.27
5709	NASDAQ	DORM	Tue, Jul 22, 2014	47.69	48.14	47.40	48.01
5708	NASDAQ	DORM	Mon, Jul 21, 2014	47.70	47.96	47.13	47.52
5707	NASDAQ	DORM	Fri, Jul 18, 2014	48.38	48.60	47.90	47.94
5706	NASDAQ	DORM	Thu, Jul 17, 2014	48.38	48.97	48.25	48.60
5705	NASDAQ	DORM	Wed, Jul 16, 2014	49.27	49.44	48.58	48.76
5704	NASDAQ	DORM	Tue, Jul 15, 2014	49.42	49.53	48.81	48.95
5703	NASDAQ	DORM	Mon, Jul 14, 2014	49.61	49.76	49.17	49.39
5702	NASDAQ	DORM	Fri, Jul 11, 2014	48.54	49.55	48.54	49.23
5701	NASDAQ	DORM	Thu, Jul 10, 2014	48.16	48.93	47.71	48.73
5700	NASDAQ	DORM	Wed, Jul 9, 2014	49.53	49.82	48.88	49.00
5699	NASDAQ	DORM	Tue, Jul 8, 2014	49.76	49.82	48.85	49.49
5698	NASDAQ	DORM	Mon, Jul 7, 2014	49.82	50.70	49.30	49.84
5697	NASDAQ	DORM	Thu, Jul 3, 2014	49.44	49.86	48.95	49.72
5696	NASDAQ	DORM	Wed, Jul 2, 2014	49.25	49.72	49.16	49.32
5695	NASDAQ	DORM	Tue, Jul 1, 2014	49.54	50.33	49.21	49.47
5694	NASDAQ	DORM	Mon, Jun 30, 2014	49.75	49.80	48.78	49.32
5693	NASDAQ	DORM	Fri, Jun 27, 2014	48.08	49.97	48.08	49.75
5692	NASDAQ	DORM	Thu, Jun 26, 2014	48.08	48.47	47.53	48.41
5691	NASDAQ	DORM	Wed, Jun 25, 2014	47.76	48.48	47.48	48.03
5690	NASDAQ	DORM	Tue, Jun 24, 2014	48.88	49.54	47.92	47.99
5689	NASDAQ	DORM	Mon, Jun 23, 2014	51.41	51.67	48.61	48.66
5688	NASDAQ	DORM	Fri, Jun 20, 2014	51.85	51.85	50.78	51.58
5687	NASDAQ	DORM	Thu, Jun 19, 2014	50.50	51.61	50.05	51.54
5686	NASDAQ	DORM	Wed, Jun 18, 2014	50.65	50.88	50.35	50.52
5685	NASDAQ	DORM	Tue, Jun 17, 2014	49.81	50.53	49.20	50.51
5684	NASDAQ	DORM	Mon, Jun 16, 2014	51.89	52.10	49.84	50.06
5683	NASDAQ	DORM	Fri, Jun 13, 2014	52.77	52.84	51.94	51.99
5682	NASDAQ	DORM	Thu, Jun 12, 2014	53.60	53.70	52.74	52.88
5681	NASDAQ	DORM	Wed, Jun 11, 2014	53.75	54.57	53.44	53.71
5680	NASDAQ	DORM	Tue, Jun 10, 2014	53.50	54.21	53.37	54.01
5679	NASDAQ	DORM	Mon, Jun 9, 2014	52.39	53.70	52.31	53.25
5678	NASDAQ	DORM	Fri, Jun 6, 2014	53.03	53.62	52.40	52.62
5677	NASDAQ	DORM	Thu, Jun 5, 2014	52.30	52.91	51.79	52.67
5676	NASDAQ	DORM	Wed, Jun 4, 2014	52.56	53.35	52.10	52.22
5675	NASDAQ	DORM	Tue, Jun 3, 2014	52.11	53.05	51.88	52.94
5674	NASDAQ	DORM	Mon, Jun 2, 2014	52.63	53.00	52.42	52.70
5673	NASDAQ	DORM	Fri, May 30, 2014	54.35	54.60	53.06	53.13
5672	NASDAQ	DORM	Thu, May 29, 2014	55.56	55.56	54.07	54.26
5671	NASDAQ	DORM	Wed, May 28, 2014	55.34	55.54	54.58	55.33
5670	NASDAQ	DORM	Tue, May 27, 2014	54.99	55.88	54.76	55.34
5669	NASDAQ	DORM	Fri, May 23, 2014	53.89	54.80	53.63	54.45
5668	NASDAQ	DORM	Thu, May 22, 2014	53.31	54.01	52.86	53.84
5667	NASDAQ	DORM	Wed, May 21, 2014	53.07	53.55	52.64	53.30
5666	NASDAQ	DORM	Tue, May 20, 2014	53.59	54.71	52.61	52.80
5665	NASDAQ	DORM	Mon, May 19, 2014	52.75	53.42	52.40	52.93
5664	NASDAQ	DORM	Fri, May 16, 2014	52.58	53.16	51.59	52.92
5663	NASDAQ	DORM	Thu, May 15, 2014	53.45	54.08	52.37	52.69
5662	NASDAQ	DORM	Wed, May 14, 2014	54.93	54.93	53.65	53.69
5661	NASDAQ	DORM	Tue, May 13, 2014	56.07	56.92	54.73	54.86
5660	NASDAQ	DORM	Mon, May 12, 2014	54.15	56.38	54.13	55.94
5659	NASDAQ	DORM	Fri, May 9, 2014	54.31	54.74	53.60	54.36
5658	NASDAQ	DORM	Thu, May 8, 2014	55.14	55.94	54.15	54.48
5657	NASDAQ	DORM	Wed, May 7, 2014	56.64	57.70	55.01	55.22
5656	NASDAQ	DORM	Tue, May 6, 2014	57.25	57.62	56.48	56.71
5655	NASDAQ	DORM	Mon, May 5, 2014	57.00	57.77	56.96	57.48
5654	NASDAQ	DORM	Fri, May 2, 2014	57.21	58.00	57.02	57.64
5653	NASDAQ	DORM	Thu, May 1, 2014	57.43	58.00	56.71	57.09
5652	NASDAQ	DORM	Wed, Apr 30, 2014	57.27	58.11	56.13	57.55
5651	NASDAQ	DORM	Tue, Apr 29, 2014	59.79	59.99	55.64	57.10
5650	NASDAQ	DORM	Mon, Apr 28, 2014	57.46	57.97	55.55	56.23
5649	NASDAQ	DORM	Fri, Apr 25, 2014	57.30	57.83	56.18	57.12
5648	NASDAQ	DORM	Thu, Apr 24, 2014	58.04	58.40	57.47	57.72
5647	NASDAQ	DORM	Wed, Apr 23, 2014	57.85	58.37	57.26	57.74
5646	NASDAQ	DORM	Tue, Apr 22, 2014	57.75	58.37	57.53	57.87
5645	NASDAQ	DORM	Mon, Apr 21, 2014	58.39	58.39	57.17	57.59
5644	NASDAQ	DORM	Thu, Apr 17, 2014	57.93	59.19	57.46	57.88
5643	NASDAQ	DORM	Wed, Apr 16, 2014	56.95	58.21	56.78	57.85
5642	NASDAQ	DORM	Tue, Apr 15, 2014	56.11	56.88	55.06	56.65
5641	NASDAQ	DORM	Mon, Apr 14, 2014	56.22	56.87	55.45	56.07
5640	NASDAQ	DORM	Fri, Apr 11, 2014	56.51	57.08	55.52	55.94
5639	NASDAQ	DORM	Thu, Apr 10, 2014	57.90	57.96	56.60	56.98
5638	NASDAQ	DORM	Wed, Apr 9, 2014	57.95	58.39	57.52	57.87
5637	NASDAQ	DORM	Tue, Apr 8, 2014	57.71	58.14	56.93	57.88
5636	NASDAQ	DORM	Mon, Apr 7, 2014	58.04	58.79	57.15	57.59
5635	NASDAQ	DORM	Fri, Apr 4, 2014	60.78	60.99	57.66	57.98
5634	NASDAQ	DORM	Thu, Apr 3, 2014	60.58	60.73	60.06	60.21
5633	NASDAQ	DORM	Wed, Apr 2, 2014	60.79	60.84	60.45	60.67
5632	NASDAQ	DORM	Tue, Apr 1, 2014	59.20	60.82	59.17	60.71
5631	NASDAQ	DORM	Mon, Mar 31, 2014	58.24	59.10	58.16	59.06
5630	NASDAQ	DORM	Fri, Mar 28, 2014	57.89	58.89	57.65	58.01
5629	NASDAQ	DORM	Thu, Mar 27, 2014	59.15	59.15	57.62	58.01
5628	NASDAQ	DORM	Wed, Mar 26, 2014	59.10	59.83	58.90	59.07
5627	NASDAQ	DORM	Tue, Mar 25, 2014	59.05	59.66	58.33	58.81
5626	NASDAQ	DORM	Mon, Mar 24, 2014	60.44	60.44	58.20	58.85
5625	NASDAQ	DORM	Fri, Mar 21, 2014	59.20	60.47	58.88	60.08
5624	NASDAQ	DORM	Thu, Mar 20, 2014	58.64	59.09	57.77	58.99
5623	NASDAQ	DORM	Wed, Mar 19, 2014	58.98	59.50	58.34	58.76
5622	NASDAQ	DORM	Tue, Mar 18, 2014	58.29	59.17	58.20	58.95
5621	NASDAQ	DORM	Mon, Mar 17, 2014	58.59	59.31	57.98	58.10
5620	NASDAQ	DORM	Fri, Mar 14, 2014	58.19	58.95	58.02	58.29
5619	NASDAQ	DORM	Thu, Mar 13, 2014	59.15	59.73	57.82	58.36
5618	NASDAQ	DORM	Wed, Mar 12, 2014	58.96	59.19	58.57	58.91
5617	NASDAQ	DORM	Tue, Mar 11, 2014	59.80	59.84	58.96	59.17
5616	NASDAQ	DORM	Mon, Mar 10, 2014	59.81	60.17	59.30	59.86
5615	NASDAQ	DORM	Fri, Mar 7, 2014	60.00	60.41	59.37	59.92
5614	NASDAQ	DORM	Thu, Mar 6, 2014	59.30	59.81	58.81	59.70
5613	NASDAQ	DORM	Wed, Mar 5, 2014	58.64	59.38	58.01	59.13
5612	NASDAQ	DORM	Tue, Mar 4, 2014	57.81	58.89	57.09	58.64
5611	NASDAQ	DORM	Mon, Mar 3, 2014	57.12	58.13	56.41	57.06
5610	NASDAQ	DORM	Fri, Feb 28, 2014	57.28	58.20	57.04	57.62
5609	NASDAQ	DORM	Thu, Feb 27, 2014	56.66	57.39	56.08	57.10
5608	NASDAQ	DORM	Wed, Feb 26, 2014	55.88	57.57	54.99	56.87
5607	NASDAQ	DORM	Tue, Feb 25, 2014	57.25	57.25	55.50	55.86
5606	NASDAQ	DORM	Mon, Feb 24, 2014	56.23	57.24	56.03	56.82
5605	NASDAQ	DORM	Fri, Feb 21, 2014	56.83	56.85	55.69	56.28
5604	NASDAQ	DORM	Thu, Feb 20, 2014	56.41	57.00	56.16	56.47
5603	NASDAQ	DORM	Wed, Feb 19, 2014	53.06	58.42	53.01	56.15
5602	NASDAQ	DORM	Tue, Feb 18, 2014	52.62	53.18	51.74	51.83
5601	NASDAQ	DORM	Fri, Feb 14, 2014	52.56	52.66	51.33	52.36
5600	NASDAQ	DORM	Thu, Feb 13, 2014	51.62	52.60	51.41	52.54
5599	NASDAQ	DORM	Wed, Feb 12, 2014	51.80	52.22	51.50	51.92
5598	NASDAQ	DORM	Tue, Feb 11, 2014	52.47	52.89	51.48	51.84
5597	NASDAQ	DORM	Mon, Feb 10, 2014	52.70	53.31	51.75	52.30
5596	NASDAQ	DORM	Fri, Feb 7, 2014	51.54	53.10	51.54	52.73
5595	NASDAQ	DORM	Thu, Feb 6, 2014	50.21	51.36	49.57	51.18
5594	NASDAQ	DORM	Wed, Feb 5, 2014	50.29	50.50	49.50	50.01
5593	NASDAQ	DORM	Tue, Feb 4, 2014	50.71	51.06	50.26	50.47
5592	NASDAQ	DORM	Mon, Feb 3, 2014	52.08	52.13	50.04	50.42
5591	NASDAQ	DORM	Fri, Jan 31, 2014	51.38	52.51	51.30	52.16
5590	NASDAQ	DORM	Thu, Jan 30, 2014	51.61	52.22	51.35	52.16
5589	NASDAQ	DORM	Wed, Jan 29, 2014	51.26	51.80	51.08	51.25
5588	NASDAQ	DORM	Tue, Jan 28, 2014	50.60	51.92	50.21	51.51
5587	NASDAQ	DORM	Mon, Jan 27, 2014	50.24	50.86	49.72	50.46
5586	NASDAQ	DORM	Fri, Jan 24, 2014	50.42	50.83	49.79	50.30
5585	NASDAQ	DORM	Wed, Jan 22, 2014	49.86	51.41	49.82	51.30
5584	NASDAQ	DORM	Tue, Jan 21, 2014	49.34	50.50	49.13	49.85
5583	NASDAQ	DORM	Fri, Jan 17, 2014	50.75	50.91	48.85	49.18
5582	NASDAQ	DORM	Thu, Jan 16, 2014	51.39	51.91	50.95	51.00
5581	NASDAQ	DORM	Wed, Jan 15, 2014	52.36	52.36	51.42	51.48
5580	NASDAQ	DORM	Tue, Jan 14, 2014	51.76	52.06	51.55	52.00
5579	NASDAQ	DORM	Mon, Jan 13, 2014	52.75	53.35	51.10	51.66
5578	NASDAQ	DORM	Fri, Jan 10, 2014	52.99	53.00	52.14	52.96
5577	NASDAQ	DORM	Thu, Jan 9, 2014	53.95	53.95	52.23	52.61
5576	NASDAQ	DORM	Wed, Jan 8, 2014	54.12	54.48	53.60	53.97
5575	NASDAQ	DORM	Tue, Jan 7, 2014	53.79	54.79	53.58	54.02
5574	NASDAQ	DORM	Mon, Jan 6, 2014	54.82	55.13	53.25	53.44
5573	NASDAQ	DORM	Fri, Jan 3, 2014	55.05	55.05	54.07	54.72
5572	NASDAQ	DORM	Thu, Jan 2, 2014	55.71	56.04	54.69	55.03
5571	NASDAQ	DORM	Tue, Dec 31, 2013	55.89	56.51	55.70	56.04
5570	NASDAQ	DORM	Mon, Dec 30, 2013	55.11	55.99	54.71	55.69
5569	NASDAQ	DORM	Fri, Dec 27, 2013	55.77	55.77	54.76	55.09
5568	NASDAQ	DORM	Thu, Dec 26, 2013	56.01	56.08	55.28	55.44
5567	NASDAQ	DORM	Tue, Dec 24, 2013	55.58	56.15	55.27	55.73
5566	NASDAQ	DORM	Mon, Dec 23, 2013	56.02	56.42	55.35	55.69
5565	NASDAQ	DORM	Fri, Dec 20, 2013	56.37	56.38	55.44	55.95
5564	NASDAQ	DORM	Thu, Dec 19, 2013	55.17	56.24	55.17	56.10
5563	NASDAQ	DORM	Wed, Dec 18, 2013	54.83	55.26	54.36	54.88
5562	NASDAQ	DORM	Tue, Dec 17, 2013	54.89	55.13	54.57	54.92
5561	NASDAQ	DORM	Mon, Dec 16, 2013	54.73	55.00	54.25	54.78
5560	NASDAQ	DORM	Fri, Dec 13, 2013	54.75	55.00	54.06	54.58
5559	NASDAQ	DORM	Thu, Dec 12, 2013	54.77	54.97	53.90	54.56
5558	NASDAQ	DORM	Wed, Dec 11, 2013	54.42	54.91	53.74	54.43
5557	NASDAQ	DORM	Tue, Dec 10, 2013	52.74	54.83	52.61	54.50
5556	NASDAQ	DORM	Mon, Dec 9, 2013	51.69	52.91	51.49	52.81
5555	NASDAQ	DORM	Fri, Dec 6, 2013	50.19	51.92	50.16	51.79
5554	NASDAQ	DORM	Thu, Dec 5, 2013	48.78	50.32	48.65	50.13
5553	NASDAQ	DORM	Wed, Dec 4, 2013	48.86	49.41	48.38	48.81
5552	NASDAQ	DORM	Tue, Dec 3, 2013	49.00	49.60	48.75	48.94
5551	NASDAQ	DORM	Mon, Dec 2, 2013	49.63	49.63	48.92	49.17
5550	NASDAQ	DORM	Fri, Nov 29, 2013	49.99	50.05	49.35	49.78
5549	NASDAQ	DORM	Wed, Nov 27, 2013	49.95	50.43	49.36	49.90
5548	NASDAQ	DORM	Tue, Nov 26, 2013	48.90	50.09	48.51	49.81
5547	NASDAQ	DORM	Mon, Nov 25, 2013	48.84	48.97	48.48	48.89
5546	NASDAQ	DORM	Fri, Nov 22, 2013	49.43	49.59	48.45	48.65
5545	NASDAQ	DORM	Thu, Nov 21, 2013	48.69	49.79	48.51	49.30
5544	NASDAQ	DORM	Wed, Nov 20, 2013	48.75	48.75	48.29	48.44
5543	NASDAQ	DORM	Tue, Nov 19, 2013	48.41	49.10	48.27	48.65
5542	NASDAQ	DORM	Mon, Nov 18, 2013	47.30	48.77	47.10	48.51
5541	NASDAQ	DORM	Fri, Nov 15, 2013	46.89	47.15	46.58	46.95
5540	NASDAQ	DORM	Thu, Nov 14, 2013	47.12	47.40	46.52	46.96
5539	NASDAQ	DORM	Wed, Nov 13, 2013	46.71	47.18	46.49	47.01
5538	NASDAQ	DORM	Tue, Nov 12, 2013	47.05	47.09	46.67	46.94
5537	NASDAQ	DORM	Mon, Nov 11, 2013	47.06	47.85	46.76	47.25
5536	NASDAQ	DORM	Fri, Nov 8, 2013	47.02	47.38	46.77	47.10
5535	NASDAQ	DORM	Thu, Nov 7, 2013	47.54	47.54	46.73	47.02
5534	NASDAQ	DORM	Wed, Nov 6, 2013	48.15	48.40	47.25	47.30
5533	NASDAQ	DORM	Tue, Nov 5, 2013	48.44	48.44	47.42	47.94
5532	NASDAQ	DORM	Mon, Nov 4, 2013	47.31	48.71	47.00	48.60
5531	NASDAQ	DORM	Fri, Nov 1, 2013	48.57	48.57	46.69	47.01
5530	NASDAQ	DORM	Thu, Oct 31, 2013	48.81	49.15	48.60	48.61
5529	NASDAQ	DORM	Wed, Oct 30, 2013	49.39	49.39	48.73	48.85
5528	NASDAQ	DORM	Tue, Oct 29, 2013	49.00	49.38	48.39	49.26
5527	NASDAQ	DORM	Mon, Oct 28, 2013	48.72	49.00	48.36	48.99
5526	NASDAQ	DORM	Fri, Oct 25, 2013	48.85	49.07	48.49	48.94
5525	NASDAQ	DORM	Thu, Oct 24, 2013	48.85	48.95	47.59	48.66
5524	NASDAQ	DORM	Wed, Oct 23, 2013	48.73	48.73	48.21	48.63
5523	NASDAQ	DORM	Tue, Oct 22, 2013	49.10	49.12	48.77	48.99
5522	NASDAQ	DORM	Mon, Oct 21, 2013	48.63	49.23	48.60	48.98
5521	NASDAQ	DORM	Fri, Oct 18, 2013	48.90	48.98	48.53	48.67
5520	NASDAQ	DORM	Thu, Oct 17, 2013	48.17	48.67	47.98	48.65
5519	NASDAQ	DORM	Wed, Oct 16, 2013	48.48	48.84	48.00	48.29
5518	NASDAQ	DORM	Tue, Oct 15, 2013	48.48	48.65	47.94	48.24
5517	NASDAQ	DORM	Mon, Oct 14, 2013	48.67	48.84	48.40	48.76
5516	NASDAQ	DORM	Fri, Oct 11, 2013	48.42	49.05	48.42	48.84
5515	NASDAQ	DORM	Thu, Oct 10, 2013	48.05	48.86	47.44	48.68
5514	NASDAQ	DORM	Wed, Oct 9, 2013	47.12	47.68	47.10	47.28
5513	NASDAQ	DORM	Tue, Oct 8, 2013	48.93	48.93	46.50	47.15
5512	NASDAQ	DORM	Mon, Oct 7, 2013	49.14	49.41	48.61	48.93
5511	NASDAQ	DORM	Fri, Oct 4, 2013	49.85	50.23	49.31	49.74
5510	NASDAQ	DORM	Thu, Oct 3, 2013	50.58	50.72	49.85	49.98
5509	NASDAQ	DORM	Wed, Oct 2, 2013	50.64	51.16	49.97	50.81
5508	NASDAQ	DORM	Tue, Oct 1, 2013	49.68	50.97	49.59	50.83
5507	NASDAQ	DORM	Mon, Sep 30, 2013	49.33	49.81	48.94	49.55
5506	NASDAQ	DORM	Fri, Sep 27, 2013	49.76	50.27	49.63	49.68
5505	NASDAQ	DORM	Thu, Sep 26, 2013	50.20	50.45	49.83	50.21
5504	NASDAQ	DORM	Wed, Sep 25, 2013	50.54	50.85	49.83	50.30
5503	NASDAQ	DORM	Tue, Sep 24, 2013	50.60	51.28	50.10	50.62
5502	NASDAQ	DORM	Mon, Sep 23, 2013	50.59	51.15	49.79	50.59
5501	NASDAQ	DORM	Fri, Sep 20, 2013	50.82	51.00	50.39	50.51
5500	NASDAQ	DORM	Thu, Sep 19, 2013	50.93	51.05	50.68	50.86
5499	NASDAQ	DORM	Wed, Sep 18, 2013	50.26	50.80	50.01	50.69
5498	NASDAQ	DORM	Tue, Sep 17, 2013	50.21	50.51	49.96	50.37
5497	NASDAQ	DORM	Mon, Sep 16, 2013	50.51	50.82	49.97	50.18
5496	NASDAQ	DORM	Fri, Sep 13, 2013	50.16	50.48	49.98	50.14
5495	NASDAQ	DORM	Thu, Sep 12, 2013	50.53	50.60	49.93	50.08
5494	NASDAQ	DORM	Wed, Sep 11, 2013	50.24	50.77	50.08	50.67
5493	NASDAQ	DORM	Tue, Sep 10, 2013	50.35	50.95	49.98	50.31
5492	NASDAQ	DORM	Mon, Sep 9, 2013	50.12	50.38	49.58	50.21
5491	NASDAQ	DORM	Fri, Sep 6, 2013	50.16	50.22	48.54	50.09
5490	NASDAQ	DORM	Thu, Sep 5, 2013	50.00	50.36	49.84	50.04
5489	NASDAQ	DORM	Wed, Sep 4, 2013	50.42	50.55	49.83	50.07
5488	NASDAQ	DORM	Tue, Sep 3, 2013	50.83	51.01	50.08	50.93
5487	NASDAQ	DORM	Fri, Aug 30, 2013	50.99	50.99	49.90	50.24
5486	NASDAQ	DORM	Thu, Aug 29, 2013	50.16	51.52	50.04	51.18
5485	NASDAQ	DORM	Wed, Aug 28, 2013	50.05	50.75	49.80	50.35
5484	NASDAQ	DORM	Tue, Aug 27, 2013	50.81	51.55	49.97	50.10
5483	NASDAQ	DORM	Mon, Aug 26, 2013	51.80	51.98	51.28	51.56
5482	NASDAQ	DORM	Fri, Aug 23, 2013	51.58	51.86	51.50	51.69
5481	NASDAQ	DORM	Thu, Aug 22, 2013	51.01	52.12	51.01	51.59
5480	NASDAQ	DORM	Wed, Aug 21, 2013	51.25	51.56	50.47	50.70
5479	NASDAQ	DORM	Tue, Aug 20, 2013	50.06	51.92	49.80	51.56
5478	NASDAQ	DORM	Mon, Aug 19, 2013	50.71	50.91	50.00	50.13
5477	NASDAQ	DORM	Fri, Aug 16, 2013	51.40	51.58	50.60	50.93
5476	NASDAQ	DORM	Thu, Aug 15, 2013	51.67	51.75	51.12	51.65
5475	NASDAQ	DORM	Wed, Aug 14, 2013	51.41	52.43	50.53	52.13
5474	NASDAQ	DORM	Tue, Aug 13, 2013	49.39	51.40	49.29	51.36
5473	NASDAQ	DORM	Mon, Aug 12, 2013	48.27	49.18	48.15	49.18
5472	NASDAQ	DORM	Fri, Aug 9, 2013	48.43	49.31	48.21	48.82
5471	NASDAQ	DORM	Thu, Aug 8, 2013	48.41	48.84	48.30	48.64
5470	NASDAQ	DORM	Wed, Aug 7, 2013	48.61	48.61	48.10	48.34
5469	NASDAQ	DORM	Tue, Aug 6, 2013	48.75	48.99	48.51	48.84
5468	NASDAQ	DORM	Mon, Aug 5, 2013	48.74	49.14	48.40	48.77
5467	NASDAQ	DORM	Fri, Aug 2, 2013	47.58	48.93	47.32	48.87
5466	NASDAQ	DORM	Thu, Aug 1, 2013	47.31	47.93	46.71	47.91
5465	NASDAQ	DORM	Wed, Jul 31, 2013	47.24	47.48	46.95	47.08
5464	NASDAQ	DORM	Tue, Jul 30, 2013	47.00	47.43	46.50	47.23
5463	NASDAQ	DORM	Mon, Jul 29, 2013	46.98	47.32	46.78	46.98
5462	NASDAQ	DORM	Fri, Jul 26, 2013	47.19	47.19	46.51	47.05
5461	NASDAQ	DORM	Thu, Jul 25, 2013	46.86	47.59	46.49	47.44
5460	NASDAQ	DORM	Wed, Jul 24, 2013	47.08	47.55	46.67	46.86
5459	NASDAQ	DORM	Tue, Jul 23, 2013	47.03	47.17	46.48	46.82
5458	NASDAQ	DORM	Mon, Jul 22, 2013	46.56	47.13	46.50	47.08
5457	NASDAQ	DORM	Fri, Jul 19, 2013	47.12	47.66	46.43	46.88
5456	NASDAQ	DORM	Thu, Jul 18, 2013	46.15	47.65	45.99	47.40
5455	NASDAQ	DORM	Wed, Jul 17, 2013	45.57	46.30	45.26	46.22
5454	NASDAQ	DORM	Tue, Jul 16, 2013	46.39	46.39	44.94	45.52
5453	NASDAQ	DORM	Mon, Jul 15, 2013	46.80	46.88	45.94	46.49
5452	NASDAQ	DORM	Fri, Jul 12, 2013	46.27	47.18	45.68	46.89
5451	NASDAQ	DORM	Thu, Jul 11, 2013	46.87	46.98	45.95	46.27
5450	NASDAQ	DORM	Wed, Jul 10, 2013	46.38	46.40	45.82	46.18
5449	NASDAQ	DORM	Tue, Jul 9, 2013	46.57	46.78	46.02	46.36
5448	NASDAQ	DORM	Mon, Jul 8, 2013	46.37	46.92	45.92	46.45
5447	NASDAQ	DORM	Fri, Jul 5, 2013	46.34	46.34	45.93	46.18
5446	NASDAQ	DORM	Wed, Jul 3, 2013	45.82	46.22	45.79	46.10
5445	NASDAQ	DORM	Tue, Jul 2, 2013	45.94	46.18	45.67	46.17
5444	NASDAQ	DORM	Mon, Jul 1, 2013	45.80	46.44	45.63	46.09
5443	NASDAQ	DORM	Fri, Jun 28, 2013	46.00	46.31	45.55	45.63
5442	NASDAQ	DORM	Thu, Jun 27, 2013	45.99	46.35	45.85	46.01
5441	NASDAQ	DORM	Wed, Jun 26, 2013	45.81	46.00	44.64	45.70
5440	NASDAQ	DORM	Tue, Jun 25, 2013	44.75	45.76	44.00	45.31
5439	NASDAQ	DORM	Mon, Jun 24, 2013	44.67	44.96	43.86	44.42
5438	NASDAQ	DORM	Fri, Jun 21, 2013	44.92	45.47	44.72	45.33
5437	NASDAQ	DORM	Thu, Jun 20, 2013	45.12	45.36	44.58	44.71
5436	NASDAQ	DORM	Wed, Jun 19, 2013	46.74	46.74	45.70	45.76
5435	NASDAQ	DORM	Tue, Jun 18, 2013	45.96	47.21	45.87	46.69
5434	NASDAQ	DORM	Mon, Jun 17, 2013	46.40	46.40	45.50	45.78
5433	NASDAQ	DORM	Fri, Jun 14, 2013	46.70	46.86	45.88	45.89
5432	NASDAQ	DORM	Thu, Jun 13, 2013	45.99	46.97	45.51	46.84
5431	NASDAQ	DORM	Wed, Jun 12, 2013	46.50	47.10	45.94	46.10
5430	NASDAQ	DORM	Tue, Jun 11, 2013	45.71	46.48	45.66	46.09
5429	NASDAQ	DORM	Mon, Jun 10, 2013	45.80	46.50	45.80	46.44
5428	NASDAQ	DORM	Fri, Jun 7, 2013	45.76	46.28	45.38	45.87
5427	NASDAQ	DORM	Thu, Jun 6, 2013	44.69	45.88	44.39	45.87
5426	NASDAQ	DORM	Wed, Jun 5, 2013	45.00	45.80	44.74	44.74
5425	NASDAQ	DORM	Tue, Jun 4, 2013	45.43	46.14	45.08	45.49
5424	NASDAQ	DORM	Mon, Jun 3, 2013	44.69	45.52	44.13	45.39
5423	NASDAQ	DORM	Fri, May 31, 2013	45.00	45.25	44.52	44.53
5422	NASDAQ	DORM	Thu, May 30, 2013	45.01	45.65	45.01	45.38
5421	NASDAQ	DORM	Wed, May 29, 2013	45.04	46.02	44.95	45.28
5420	NASDAQ	DORM	Tue, May 28, 2013	45.20	46.31	45.20	45.64
5419	NASDAQ	DORM	Fri, May 24, 2013	43.95	44.59	43.73	44.45
5418	NASDAQ	DORM	Thu, May 23, 2013	43.24	44.42	43.15	44.21
5417	NASDAQ	DORM	Wed, May 22, 2013	45.70	45.70	43.22	43.52
5416	NASDAQ	DORM	Tue, May 21, 2013	45.60	45.79	45.27	45.54
5415	NASDAQ	DORM	Mon, May 20, 2013	45.52	46.00	45.30	45.72
5414	NASDAQ	DORM	Fri, May 17, 2013	44.79	45.48	44.77	45.31
5413	NASDAQ	DORM	Thu, May 16, 2013	44.30	45.05	44.28	44.75
5412	NASDAQ	DORM	Wed, May 15, 2013	43.91	44.46	43.43	44.31
5411	NASDAQ	DORM	Tue, May 14, 2013	42.90	43.92	42.85	43.91
5410	NASDAQ	DORM	Mon, May 13, 2013	42.74	43.01	42.22	42.99
5409	NASDAQ	DORM	Fri, May 10, 2013	41.93	43.14	41.92	42.72
5408	NASDAQ	DORM	Thu, May 9, 2013	41.98	42.04	41.47	41.96
5407	NASDAQ	DORM	Wed, May 8, 2013	41.53	41.96	41.09	41.93
5406	NASDAQ	DORM	Tue, May 7, 2013	40.86	41.43	40.70	41.43
5405	NASDAQ	DORM	Mon, May 6, 2013	40.57	40.98	40.40	40.97
5404	NASDAQ	DORM	Fri, May 3, 2013	40.37	40.63	40.22	40.45
5403	NASDAQ	DORM	Thu, May 2, 2013	39.75	40.51	39.75	40.29
5402	NASDAQ	DORM	Wed, May 1, 2013	38.00	39.97	37.72	39.43
5401	NASDAQ	DORM	Tue, Apr 30, 2013	36.44	37.82	36.44	37.74
5400	NASDAQ	DORM	Mon, Apr 29, 2013	36.35	36.49	36.03	36.33
5399	NASDAQ	DORM	Fri, Apr 26, 2013	35.86	36.27	35.72	36.09
5398	NASDAQ	DORM	Thu, Apr 25, 2013	35.54	36.69	35.54	35.81
5397	NASDAQ	DORM	Wed, Apr 24, 2013	35.65	35.68	35.24	35.44
5396	NASDAQ	DORM	Tue, Apr 23, 2013	35.58	35.79	35.24	35.64
5395	NASDAQ	DORM	Mon, Apr 22, 2013	35.53	35.53	34.69	35.21
5394	NASDAQ	DORM	Fri, Apr 19, 2013	33.83	35.46	33.83	35.25
5393	NASDAQ	DORM	Thu, Apr 18, 2013	34.53	34.61	33.63	33.80
5392	NASDAQ	DORM	Wed, Apr 17, 2013	36.10	36.29	34.56	34.57
5391	NASDAQ	DORM	Tue, Apr 16, 2013	35.90	36.42	35.68	36.32
5390	NASDAQ	DORM	Mon, Apr 15, 2013	37.14	37.14	35.48	35.66
5389	NASDAQ	DORM	Fri, Apr 12, 2013	37.04	37.35	36.44	37.27
5388	NASDAQ	DORM	Thu, Apr 11, 2013	37.09	37.36	36.89	37.07
5387	NASDAQ	DORM	Wed, Apr 10, 2013	36.23	37.17	35.99	37.09
5386	NASDAQ	DORM	Tue, Apr 9, 2013	36.01	36.58	35.89	36.22
5385	NASDAQ	DORM	Mon, Apr 8, 2013	36.36	36.50	35.73	36.01
5384	NASDAQ	DORM	Fri, Apr 5, 2013	35.43	36.68	35.22	36.57
5383	NASDAQ	DORM	Thu, Apr 4, 2013	35.76	36.18	35.60	36.10
5382	NASDAQ	DORM	Wed, Apr 3, 2013	36.91	36.91	35.71	35.76
5381	NASDAQ	DORM	Tue, Apr 2, 2013	36.88	37.09	36.24	36.74
5380	NASDAQ	DORM	Mon, Apr 1, 2013	37.18	37.18	35.96	36.61
5379	NASDAQ	DORM	Thu, Mar 28, 2013	37.43	37.43	37.01	37.21
5378	NASDAQ	DORM	Wed, Mar 27, 2013	36.58	37.51	36.10	37.38
5377	NASDAQ	DORM	Tue, Mar 26, 2013	37.16	37.17	36.57	36.73
5376	NASDAQ	DORM	Mon, Mar 25, 2013	37.57	37.59	36.84	36.86
5375	NASDAQ	DORM	Fri, Mar 22, 2013	38.27	38.27	37.17	37.55
5374	NASDAQ	DORM	Thu, Mar 21, 2013	37.37	38.26	37.06	38.20
5373	NASDAQ	DORM	Wed, Mar 20, 2013	37.88	38.28	37.28	37.59
5372	NASDAQ	DORM	Tue, Mar 19, 2013	37.84	37.88	37.13	37.57
5371	NASDAQ	DORM	Mon, Mar 18, 2013	37.08	37.87	36.90	37.65
5370	NASDAQ	DORM	Fri, Mar 15, 2013	37.43	38.28	37.19	37.76
5369	NASDAQ	DORM	Thu, Mar 14, 2013	36.49	37.73	36.31	37.58
5368	NASDAQ	DORM	Wed, Mar 13, 2013	36.71	37.48	36.34	36.79
5367	NASDAQ	DORM	Tue, Mar 12, 2013	37.25	37.48	36.50	36.67
5366	NASDAQ	DORM	Mon, Mar 11, 2013	36.33	37.57	36.33	37.29
5365	NASDAQ	DORM	Fri, Mar 8, 2013	36.65	36.93	36.31	36.84
5364	NASDAQ	DORM	Thu, Mar 7, 2013	36.15	36.64	36.04	36.27
5363	NASDAQ	DORM	Wed, Mar 6, 2013	36.29	36.69	36.03	36.18
5362	NASDAQ	DORM	Tue, Mar 5, 2013	35.92	36.37	35.91	36.09
5361	NASDAQ	DORM	Mon, Mar 4, 2013	35.54	36.16	35.15	35.61
5360	NASDAQ	DORM	Fri, Mar 1, 2013	34.80	36.21	34.80	35.56
5359	NASDAQ	DORM	Thu, Feb 28, 2013	35.19	35.60	34.71	34.96
5358	NASDAQ	DORM	Wed, Feb 27, 2013	34.66	35.49	34.66	35.16
5357	NASDAQ	DORM	Tue, Feb 26, 2013	34.40	34.85	34.30	34.75
5356	NASDAQ	DORM	Mon, Feb 25, 2013	34.74	34.81	34.25	34.30
5355	NASDAQ	DORM	Fri, Feb 22, 2013	33.57	34.66	33.14	34.58
5354	NASDAQ	DORM	Thu, Feb 21, 2013	35.50	36.78	32.70	33.51
5353	NASDAQ	DORM	Wed, Feb 20, 2013	38.25	38.30	37.10	37.26
5352	NASDAQ	DORM	Tue, Feb 19, 2013	37.93	38.45	37.63	38.34
5351	NASDAQ	DORM	Fri, Feb 15, 2013	37.87	37.98	37.57	37.65
5350	NASDAQ	DORM	Thu, Feb 14, 2013	37.24	37.68	37.02	37.63
5349	NASDAQ	DORM	Wed, Feb 13, 2013	36.85	37.55	36.73	37.31
5348	NASDAQ	DORM	Tue, Feb 12, 2013	36.75	36.98	36.63	36.86
5347	NASDAQ	DORM	Mon, Feb 11, 2013	36.05	36.73	36.03	36.70
5346	NASDAQ	DORM	Fri, Feb 8, 2013	35.58	36.62	35.58	36.15
5345	NASDAQ	DORM	Thu, Feb 7, 2013	35.06	35.59	34.90	35.55
5344	NASDAQ	DORM	Wed, Feb 6, 2013	34.68	35.02	34.38	34.97
5343	NASDAQ	DORM	Tue, Feb 5, 2013	34.94	35.30	34.73	34.81
5342	NASDAQ	DORM	Mon, Feb 4, 2013	35.21	35.38	34.31	34.65
5341	NASDAQ	DORM	Fri, Feb 1, 2013	34.86	35.70	34.81	35.56
5340	NASDAQ	DORM	Thu, Jan 31, 2013	34.41	34.73	33.74	34.63
5339	NASDAQ	DORM	Wed, Jan 30, 2013	35.78	35.81	34.06	34.27
5338	NASDAQ	DORM	Tue, Jan 29, 2013	36.40	36.86	35.79	35.93
5337	NASDAQ	DORM	Mon, Jan 28, 2013	36.97	37.03	36.09	36.47
5336	NASDAQ	DORM	Fri, Jan 25, 2013	36.72	37.02	36.24	36.91
5335	NASDAQ	DORM	Thu, Jan 24, 2013	36.28	36.95	36.24	36.57
5334	NASDAQ	DORM	Wed, Jan 23, 2013	34.68	34.95	34.31	34.73
5333	NASDAQ	DORM	Tue, Jan 22, 2013	34.75	34.75	34.26	34.65
5332	NASDAQ	DORM	Fri, Jan 18, 2013	34.83	34.83	34.35	34.64
5331	NASDAQ	DORM	Thu, Jan 17, 2013	34.76	34.83	34.60	34.75
5330	NASDAQ	DORM	Wed, Jan 16, 2013	34.75	34.82	34.00	34.50
5329	NASDAQ	DORM	Tue, Jan 15, 2013	34.67	35.00	34.58	34.72
5328	NASDAQ	DORM	Mon, Jan 14, 2013	35.00	35.03	34.21	34.67
5327	NASDAQ	DORM	Fri, Jan 11, 2013	35.59	36.05	34.76	34.87
5326	NASDAQ	DORM	Thu, Jan 10, 2013	35.80	35.88	35.40	35.49
5325	NASDAQ	DORM	Wed, Jan 9, 2013	35.80	35.81	35.41	35.49
5324	NASDAQ	DORM	Tue, Jan 8, 2013	35.02	35.62	34.69	35.61
5323	NASDAQ	DORM	Mon, Jan 7, 2013	36.00	36.17	35.02	35.02
5322	NASDAQ	DORM	Fri, Jan 4, 2013	36.10	36.11	35.75	35.88
5321	NASDAQ	DORM	Thu, Jan 3, 2013	36.75	36.76	35.85	35.88
5320	NASDAQ	DORM	Wed, Jan 2, 2013	36.58	37.19	36.17	36.57
5319	NASDAQ	DORM	Mon, Dec 31, 2012	34.15	35.42	34.04	35.34
5318	NASDAQ	DORM	Fri, Dec 28, 2012	33.72	34.35	33.53	34.15
5317	NASDAQ	DORM	Thu, Dec 27, 2012	33.76	34.01	33.53	33.86
5316	NASDAQ	DORM	Wed, Dec 26, 2012	33.60	33.88	33.52	33.81
5315	NASDAQ	DORM	Mon, Dec 24, 2012	33.28	33.84	33.24	33.78
5314	NASDAQ	DORM	Fri, Dec 21, 2012	33.60	33.87	33.12	33.63
5313	NASDAQ	DORM	Thu, Dec 20, 2012	33.42	34.00	33.16	33.94
5312	NASDAQ	DORM	Wed, Dec 19, 2012	33.48	33.71	33.29	33.43
5311	NASDAQ	DORM	Tue, Dec 18, 2012	33.02	33.49	32.90	33.48
5310	NASDAQ	DORM	Mon, Dec 17, 2012	33.09	33.30	32.76	33.04
5309	NASDAQ	DORM	Fri, Dec 14, 2012	33.30	33.35	32.80	33.03
5308	NASDAQ	DORM	Thu, Dec 13, 2012	33.50	33.83	33.18	33.31
5307	NASDAQ	DORM	Wed, Dec 12, 2012	34.70	34.97	34.32	34.69
5306	NASDAQ	DORM	Tue, Dec 11, 2012	34.78	34.80	34.44	34.63
5305	NASDAQ	DORM	Mon, Dec 10, 2012	34.15	34.55	33.90	34.46
5304	NASDAQ	DORM	Fri, Dec 7, 2012	34.68	34.68	33.81	33.99
5303	NASDAQ	DORM	Thu, Dec 6, 2012	34.52	34.63	33.95	34.50
5302	NASDAQ	DORM	Wed, Dec 5, 2012	34.19	34.65	33.75	34.51
5301	NASDAQ	DORM	Tue, Dec 4, 2012	34.14	34.24	33.70	33.88
5300	NASDAQ	DORM	Mon, Dec 3, 2012	34.24	34.25	33.91	34.03
5299	NASDAQ	DORM	Fri, Nov 30, 2012	34.24	34.28	33.98	34.20
5298	NASDAQ	DORM	Thu, Nov 29, 2012	33.94	34.25	33.85	34.22
5297	NASDAQ	DORM	Wed, Nov 28, 2012	33.70	33.88	33.22	33.86
5296	NASDAQ	DORM	Tue, Nov 27, 2012	34.08	34.29	33.60	33.74
5295	NASDAQ	DORM	Mon, Nov 26, 2012	33.48	34.23	33.40	34.08
5294	NASDAQ	DORM	Fri, Nov 23, 2012	33.86	33.86	33.26	33.49
5293	NASDAQ	DORM	Wed, Nov 21, 2012	33.40	33.72	33.02	33.69
5292	NASDAQ	DORM	Tue, Nov 20, 2012	32.01	33.44	31.85	33.26
5291	NASDAQ	DORM	Mon, Nov 19, 2012	31.74	32.01	31.35	32.00
5290	NASDAQ	DORM	Fri, Nov 16, 2012	30.63	31.55	30.18	31.35
5289	NASDAQ	DORM	Thu, Nov 15, 2012	31.08	31.25	30.48	30.71
5288	NASDAQ	DORM	Wed, Nov 14, 2012	31.84	32.18	31.07	31.16
5287	NASDAQ	DORM	Tue, Nov 13, 2012	32.11	32.68	31.87	31.87
5286	NASDAQ	DORM	Mon, Nov 12, 2012	32.48	32.84	32.06	32.38
5285	NASDAQ	DORM	Fri, Nov 9, 2012	32.09	32.73	31.80	32.47
5284	NASDAQ	DORM	Thu, Nov 8, 2012	33.07	33.14	32.22	32.26
5283	NASDAQ	DORM	Wed, Nov 7, 2012	33.31	33.59	33.03	33.23
5282	NASDAQ	DORM	Tue, Nov 6, 2012	33.75	34.00	33.44	33.99
5281	NASDAQ	DORM	Mon, Nov 5, 2012	33.32	33.78	32.49	33.75
5280	NASDAQ	DORM	Fri, Nov 2, 2012	33.16	33.54	32.60	33.42
5279	NASDAQ	DORM	Thu, Nov 1, 2012	31.82	33.18	31.33	33.18
5278	NASDAQ	DORM	Wed, Oct 31, 2012	30.28	30.60	29.91	30.55
5277	NASDAQ	DORM	Fri, Oct 26, 2012	30.36	30.53	29.99	30.17
5276	NASDAQ	DORM	Thu, Oct 25, 2012	30.27	30.45	29.90	30.42
5275	NASDAQ	DORM	Wed, Oct 24, 2012	29.54	29.98	29.34	29.95
5274	NASDAQ	DORM	Tue, Oct 23, 2012	29.06	29.62	28.90	29.48
5273	NASDAQ	DORM	Mon, Oct 22, 2012	29.51	29.79	29.39	29.56
5272	NASDAQ	DORM	Fri, Oct 19, 2012	29.94	30.14	29.41	29.60
5271	NASDAQ	DORM	Thu, Oct 18, 2012	30.83	30.93	30.02	30.21
5270	NASDAQ	DORM	Wed, Oct 17, 2012	30.51	31.18	30.37	30.80
5269	NASDAQ	DORM	Tue, Oct 16, 2012	30.73	30.85	30.26	30.53
5268	NASDAQ	DORM	Mon, Oct 15, 2012	30.17	30.69	29.86	30.59
5267	NASDAQ	DORM	Fri, Oct 12, 2012	30.39	30.79	29.82	30.17
5266	NASDAQ	DORM	Thu, Oct 11, 2012	30.91	31.11	30.28	30.45
5265	NASDAQ	DORM	Wed, Oct 10, 2012	30.65	30.76	30.28	30.58
5264	NASDAQ	DORM	Tue, Oct 9, 2012	31.69	31.82	29.95	30.61
5263	NASDAQ	DORM	Mon, Oct 8, 2012	31.86	31.98	31.54	31.58
5262	NASDAQ	DORM	Fri, Oct 5, 2012	32.29	32.52	31.83	32.05
5261	NASDAQ	DORM	Thu, Oct 4, 2012	31.97	32.33	31.81	32.28
5260	NASDAQ	DORM	Wed, Oct 3, 2012	31.70	32.00	31.35	31.91
5259	NASDAQ	DORM	Tue, Oct 2, 2012	31.88	31.92	31.31	31.74
5258	NASDAQ	DORM	Mon, Oct 1, 2012	31.76	31.97	31.35	31.77
5257	NASDAQ	DORM	Fri, Sep 28, 2012	31.45	31.64	31.23	31.51
5256	NASDAQ	DORM	Thu, Sep 27, 2012	31.80	31.80	31.49	31.64
5255	NASDAQ	DORM	Wed, Sep 26, 2012	31.85	31.88	31.40	31.57
5254	NASDAQ	DORM	Tue, Sep 25, 2012	31.00	31.95	30.89	31.83
5253	NASDAQ	DORM	Mon, Sep 24, 2012	30.38	30.87	30.05	30.86
5252	NASDAQ	DORM	Fri, Sep 21, 2012	30.41	30.47	30.01	30.39
5251	NASDAQ	DORM	Thu, Sep 20, 2012	29.70	30.11	29.70	30.08
5250	NASDAQ	DORM	Wed, Sep 19, 2012	29.71	29.93	29.48	29.83
5249	NASDAQ	DORM	Tue, Sep 18, 2012	29.61	29.82	29.35	29.65
5248	NASDAQ	DORM	Mon, Sep 17, 2012	29.88	29.88	29.35	29.73
5247	NASDAQ	DORM	Fri, Sep 14, 2012	30.15	30.48	29.64	29.93
5246	NASDAQ	DORM	Thu, Sep 13, 2012	29.67	30.27	29.46	29.95
5245	NASDAQ	DORM	Wed, Sep 12, 2012	29.67	29.85	29.45	29.60
5244	NASDAQ	DORM	Tue, Sep 11, 2012	29.85	29.90	29.42	29.62
5243	NASDAQ	DORM	Mon, Sep 10, 2012	29.70	29.96	29.45	29.88
5242	NASDAQ	DORM	Fri, Sep 7, 2012	29.85	30.20	29.45	29.72
5241	NASDAQ	DORM	Thu, Sep 6, 2012	29.36	29.80	29.13	29.66
5240	NASDAQ	DORM	Wed, Sep 5, 2012	29.18	29.39	28.76	29.09
5239	NASDAQ	DORM	Tue, Sep 4, 2012	29.40	29.59	28.52	29.36
5238	NASDAQ	DORM	Fri, Aug 31, 2012	29.16	29.94	28.74	29.48
5237	NASDAQ	DORM	Thu, Aug 30, 2012	28.77	29.18	28.53	28.82
5236	NASDAQ	DORM	Wed, Aug 29, 2012	28.82	29.11	28.71	28.91
5235	NASDAQ	DORM	Tue, Aug 28, 2012	28.52	28.89	28.11	28.72
5234	NASDAQ	DORM	Mon, Aug 27, 2012	28.55	29.20	28.05	28.46
5233	NASDAQ	DORM	Fri, Aug 24, 2012	28.41	28.77	28.17	28.31
5232	NASDAQ	DORM	Thu, Aug 23, 2012	28.98	29.09	28.30	28.62
5231	NASDAQ	DORM	Wed, Aug 22, 2012	29.18	29.27	28.89	28.99
5230	NASDAQ	DORM	Tue, Aug 21, 2012	29.65	30.30	29.01	29.16
5229	NASDAQ	DORM	Mon, Aug 20, 2012	29.54	29.64	29.22	29.58
5228	NASDAQ	DORM	Fri, Aug 17, 2012	29.41	29.75	29.07	29.69
5227	NASDAQ	DORM	Thu, Aug 16, 2012	29.00	29.62	28.88	29.54
5226	NASDAQ	DORM	Wed, Aug 15, 2012	29.05	29.21	28.90	29.04
5225	NASDAQ	DORM	Tue, Aug 14, 2012	29.25	29.29	28.92	29.24
5224	NASDAQ	DORM	Mon, Aug 13, 2012	28.99	29.45	28.88	29.24
5223	NASDAQ	DORM	Fri, Aug 10, 2012	29.39	29.39	28.79	28.96
5222	NASDAQ	DORM	Thu, Aug 9, 2012	29.67	29.79	29.25	29.45
5221	NASDAQ	DORM	Wed, Aug 8, 2012	30.00	30.00	29.51	29.67
5220	NASDAQ	DORM	Tue, Aug 7, 2012	29.45	30.49	29.45	30.14
5219	NASDAQ	DORM	Mon, Aug 6, 2012	28.40	29.30	28.40	29.26
5218	NASDAQ	DORM	Fri, Aug 3, 2012	28.15	29.23	27.83	28.32
5217	NASDAQ	DORM	Thu, Aug 2, 2012	27.53	28.02	26.58	27.76
5216	NASDAQ	DORM	Wed, Aug 1, 2012	28.98	29.85	27.76	27.76
5215	NASDAQ	DORM	Tue, Jul 31, 2012	25.31	29.19	24.68	28.72
5214	NASDAQ	DORM	Mon, Jul 30, 2012	25.48	25.62	24.77	24.88
5213	NASDAQ	DORM	Fri, Jul 27, 2012	24.85	25.80	24.82	25.38
5212	NASDAQ	DORM	Thu, Jul 26, 2012	24.74	25.17	24.66	24.67
5211	NASDAQ	DORM	Wed, Jul 25, 2012	24.77	24.99	24.16	24.34
5210	NASDAQ	DORM	Tue, Jul 24, 2012	25.19	25.19	24.11	24.71
5209	NASDAQ	DORM	Mon, Jul 23, 2012	25.08	25.08	24.50	25.05
5208	NASDAQ	DORM	Fri, Jul 20, 2012	25.65	25.85	25.54	25.63
5207	NASDAQ	DORM	Thu, Jul 19, 2012	25.91	26.16	25.83	25.87
5206	NASDAQ	DORM	Wed, Jul 18, 2012	24.96	26.10	24.96	25.82
5205	NASDAQ	DORM	Tue, Jul 17, 2012	24.94	25.10	24.67	25.07
5204	NASDAQ	DORM	Mon, Jul 16, 2012	24.81	24.92	24.52	24.68
5203	NASDAQ	DORM	Fri, Jul 13, 2012	25.00	25.07	24.89	25.03
5202	NASDAQ	DORM	Thu, Jul 12, 2012	25.29	25.29	24.63	24.85
5201	NASDAQ	DORM	Wed, Jul 11, 2012	25.66	25.78	25.30	25.55
5200	NASDAQ	DORM	Tue, Jul 10, 2012	25.65	25.85	25.30	25.52
5199	NASDAQ	DORM	Mon, Jul 9, 2012	25.36	25.59	25.13	25.50
5198	NASDAQ	DORM	Fri, Jul 6, 2012	25.51	25.73	25.35	25.55
5197	NASDAQ	DORM	Thu, Jul 5, 2012	25.78	25.95	25.45	25.82
5196	NASDAQ	DORM	Tue, Jul 3, 2012	25.08	25.96	24.99	25.95
5195	NASDAQ	DORM	Mon, Jul 2, 2012	25.00	25.03	24.59	25.02
5194	NASDAQ	DORM	Fri, Jun 29, 2012	24.10	25.17	23.93	25.09
5193	NASDAQ	DORM	Thu, Jun 28, 2012	23.31	23.73	23.25	23.66
5192	NASDAQ	DORM	Wed, Jun 27, 2012	23.60	23.94	23.08	23.44
5191	NASDAQ	DORM	Tue, Jun 26, 2012	23.13	23.86	22.93	23.55
5190	NASDAQ	DORM	Mon, Jun 25, 2012	22.74	23.22	22.71	23.10
5189	NASDAQ	DORM	Fri, Jun 22, 2012	23.15	23.29	22.40	23.15
5188	NASDAQ	DORM	Thu, Jun 21, 2012	23.00	23.17	22.81	23.10
5187	NASDAQ	DORM	Wed, Jun 20, 2012	22.93	23.18	22.62	22.90
5186	NASDAQ	DORM	Tue, Jun 19, 2012	22.28	23.06	22.00	22.90
5185	NASDAQ	DORM	Mon, Jun 18, 2012	22.59	23.05	21.97	22.28
5184	NASDAQ	DORM	Fri, Jun 15, 2012	22.99	23.25	22.77	22.83
5183	NASDAQ	DORM	Thu, Jun 14, 2012	23.06	23.30	22.73	23.05
5182	NASDAQ	DORM	Wed, Jun 13, 2012	23.14	23.27	22.82	22.93
5181	NASDAQ	DORM	Tue, Jun 12, 2012	23.19	23.29	22.66	23.25
5180	NASDAQ	DORM	Mon, Jun 11, 2012	23.25	23.28	22.94	22.94
5179	NASDAQ	DORM	Fri, Jun 8, 2012	22.63	23.30	22.45	23.25
5178	NASDAQ	DORM	Thu, Jun 7, 2012	23.19	23.54	22.68	22.80
5177	NASDAQ	DORM	Wed, Jun 6, 2012	22.24	23.01	22.20	22.79
5176	NASDAQ	DORM	Tue, Jun 5, 2012	22.21	22.57	21.94	22.11
5175	NASDAQ	DORM	Mon, Jun 4, 2012	22.63	22.78	22.01	22.46
5174	NASDAQ	DORM	Fri, Jun 1, 2012	23.71	23.71	22.21	22.58
5173	NASDAQ	DORM	Thu, May 31, 2012	24.53	24.97	24.06	24.07
5172	NASDAQ	DORM	Wed, May 30, 2012	24.33	24.60	24.09	24.42
5171	NASDAQ	DORM	Tue, May 29, 2012	24.38	24.73	24.21	24.67
5170	NASDAQ	DORM	Fri, May 25, 2012	23.75	24.41	23.65	24.02
5169	NASDAQ	DORM	Thu, May 24, 2012	23.53	23.53	22.95	23.34
5168	NASDAQ	DORM	Wed, May 23, 2012	23.55	23.69	23.28	23.58
5167	NASDAQ	DORM	Tue, May 22, 2012	24.37	24.37	23.67	23.90
5166	NASDAQ	DORM	Mon, May 21, 2012	24.80	25.18	23.72	24.32
5165	NASDAQ	DORM	Fri, May 18, 2012	25.89	26.06	24.75	24.92
5164	NASDAQ	DORM	Thu, May 17, 2012	25.81	26.02	25.43	25.91
5163	NASDAQ	DORM	Wed, May 16, 2012	24.70	25.75	24.02	25.71
5162	NASDAQ	DORM	Tue, May 15, 2012	24.40	24.81	23.80	24.50
5161	NASDAQ	DORM	Mon, May 14, 2012	24.53	24.65	24.00	24.48
5160	NASDAQ	DORM	Fri, May 11, 2012	25.08	25.58	24.59	24.81
5159	NASDAQ	DORM	Thu, May 10, 2012	25.38	25.44	24.98	25.31
5158	NASDAQ	DORM	Wed, May 9, 2012	24.94	25.43	24.72	25.25
5157	NASDAQ	DORM	Tue, May 8, 2012	24.94	25.48	24.90	25.23
5156	NASDAQ	DORM	Mon, May 7, 2012	24.73	25.24	24.60	25.24
5155	NASDAQ	DORM	Fri, May 4, 2012	25.00	25.18	24.30	24.81
5154	NASDAQ	DORM	Thu, May 3, 2012	24.72	25.26	24.53	25.21
5153	NASDAQ	DORM	Wed, May 2, 2012	24.15	24.83	23.95	24.83
5152	NASDAQ	DORM	Tue, May 1, 2012	23.86	24.77	23.13	24.30
5151	NASDAQ	DORM	Mon, Apr 30, 2012	24.69	24.80	23.67	23.89
5150	NASDAQ	DORM	Fri, Apr 27, 2012	24.02	24.70	23.75	24.66
5149	NASDAQ	DORM	Thu, Apr 26, 2012	23.95	24.08	23.71	23.83
5148	NASDAQ	DORM	Wed, Apr 25, 2012	23.69	24.14	23.48	24.09
5147	NASDAQ	DORM	Tue, Apr 24, 2012	23.19	23.39	22.74	23.26
5146	NASDAQ	DORM	Mon, Apr 23, 2012	23.64	23.64	22.89	23.28
5145	NASDAQ	DORM	Fri, Apr 20, 2012	24.31	24.31	23.76	23.95
5144	NASDAQ	DORM	Thu, Apr 19, 2012	23.78	24.00	23.49	23.76
5143	NASDAQ	DORM	Wed, Apr 18, 2012	24.01	24.01	23.70	23.81
5142	NASDAQ	DORM	Tue, Apr 17, 2012	24.07	24.37	24.07	24.18
5141	NASDAQ	DORM	Mon, Apr 16, 2012	23.94	24.02	23.53	23.84
5140	NASDAQ	DORM	Fri, Apr 13, 2012	24.47	24.65	23.70	23.90
5139	NASDAQ	DORM	Thu, Apr 12, 2012	24.29	24.80	24.26	24.59
5138	NASDAQ	DORM	Wed, Apr 11, 2012	24.35	24.50	24.00	24.21
5137	NASDAQ	DORM	Tue, Apr 10, 2012	24.52	24.61	24.11	24.14
5136	NASDAQ	DORM	Mon, Apr 9, 2012	24.30	24.69	24.02	24.52
5135	NASDAQ	DORM	Thu, Apr 5, 2012	24.50	25.08	24.42	25.00
5134	NASDAQ	DORM	Wed, Apr 4, 2012	24.96	24.96	24.54	24.70
5133	NASDAQ	DORM	Tue, Apr 3, 2012	25.54	25.66	25.19	25.32
5132	NASDAQ	DORM	Mon, Apr 2, 2012	25.30	25.63	25.11	25.55
5131	NASDAQ	DORM	Fri, Mar 30, 2012	25.67	25.67	25.20	25.30
5130	NASDAQ	DORM	Thu, Mar 29, 2012	25.29	25.53	24.86	25.36
5129	NASDAQ	DORM	Wed, Mar 28, 2012	25.13	25.66	24.79	25.58
5128	NASDAQ	DORM	Tue, Mar 27, 2012	24.79	25.43	24.79	25.03
5127	NASDAQ	DORM	Mon, Mar 26, 2012	23.85	24.89	23.85	24.69
5126	NASDAQ	DORM	Fri, Mar 23, 2012	23.26	23.74	23.00	23.57
5125	NASDAQ	DORM	Thu, Mar 22, 2012	23.12	23.45	23.02	23.22
5124	NASDAQ	DORM	Wed, Mar 21, 2012	23.36	23.63	22.97	23.36
5123	NASDAQ	DORM	Tue, Mar 20, 2012	23.30	23.63	23.05	23.21
5122	NASDAQ	DORM	Mon, Mar 19, 2012	23.19	23.75	23.14	23.42
5121	NASDAQ	DORM	Fri, Mar 16, 2012	22.70	23.60	22.53	23.19
5120	NASDAQ	DORM	Thu, Mar 15, 2012	23.70	23.82	22.50	22.76
5119	NASDAQ	DORM	Wed, Mar 14, 2012	24.00	24.13	23.62	23.65
5118	NASDAQ	DORM	Tue, Mar 13, 2012	22.98	24.00	22.98	23.99
5117	NASDAQ	DORM	Mon, Mar 12, 2012	22.82	22.89	22.27	22.71
5116	NASDAQ	DORM	Fri, Mar 9, 2012	22.51	23.31	22.32	22.82
5115	NASDAQ	DORM	Thu, Mar 8, 2012	22.11	22.52	21.87	22.47
5114	NASDAQ	DORM	Wed, Mar 7, 2012	22.07	22.60	21.75	22.00
5113	NASDAQ	DORM	Tue, Mar 6, 2012	22.00	22.55	21.98	22.04
5112	NASDAQ	DORM	Mon, Mar 5, 2012	21.75	22.37	21.75	22.36
5111	NASDAQ	DORM	Fri, Mar 2, 2012	22.83	23.21	21.33	21.79
5110	NASDAQ	DORM	Thu, Mar 1, 2012	22.92	23.83	22.92	23.04
5109	NASDAQ	DORM	Wed, Feb 29, 2012	23.42	23.42	22.70	22.71
5108	NASDAQ	DORM	Tue, Feb 28, 2012	23.22	23.40	22.72	23.25
5107	NASDAQ	DORM	Mon, Feb 27, 2012	22.81	23.40	22.26	23.27
5106	NASDAQ	DORM	Fri, Feb 24, 2012	23.58	23.58	22.99	22.99
5105	NASDAQ	DORM	Thu, Feb 23, 2012	22.74	23.67	22.35	23.58
5104	NASDAQ	DORM	Wed, Feb 22, 2012	22.83	23.00	21.76	22.70
5103	NASDAQ	DORM	Tue, Feb 21, 2012	23.50	23.99	22.32	23.00
5102	NASDAQ	DORM	Fri, Feb 17, 2012	23.10	23.26	22.64	22.91
5101	NASDAQ	DORM	Thu, Feb 16, 2012	22.50	23.21	21.42	23.12
5100	NASDAQ	DORM	Wed, Feb 15, 2012	23.14	23.24	22.40	22.52
5099	NASDAQ	DORM	Tue, Feb 14, 2012	23.40	23.41	22.85	23.06
5098	NASDAQ	DORM	Mon, Feb 13, 2012	23.42	23.70	22.57	23.57
5097	NASDAQ	DORM	Fri, Feb 10, 2012	23.14	23.45	22.81	23.23
5096	NASDAQ	DORM	Thu, Feb 9, 2012	23.64	23.74	23.36	23.46
5095	NASDAQ	DORM	Wed, Feb 8, 2012	23.73	23.73	23.39	23.63
5094	NASDAQ	DORM	Tue, Feb 7, 2012	23.75	23.86	23.50	23.73
5093	NASDAQ	DORM	Mon, Feb 6, 2012	23.68	23.79	23.50	23.74
5092	NASDAQ	DORM	Fri, Feb 3, 2012	23.27	24.03	22.76	23.79
5091	NASDAQ	DORM	Thu, Feb 2, 2012	22.25	22.84	22.25	22.84
5090	NASDAQ	DORM	Wed, Feb 1, 2012	21.84	22.40	21.56	22.29
5089	NASDAQ	DORM	Tue, Jan 31, 2012	21.67	21.87	20.82	21.75
5088	NASDAQ	DORM	Mon, Jan 30, 2012	21.34	21.75	21.34	21.60
5087	NASDAQ	DORM	Fri, Jan 27, 2012	21.29	21.84	21.29	21.64
5086	NASDAQ	DORM	Thu, Jan 26, 2012	21.25	21.65	21.06	21.45
5085	NASDAQ	DORM	Wed, Jan 25, 2012	21.22	21.60	20.99	21.40
5084	NASDAQ	DORM	Tue, Jan 24, 2012	21.03	22.00	20.67	21.28
5083	NASDAQ	DORM	Mon, Jan 23, 2012	20.68	21.35	20.58	21.23
5082	NASDAQ	DORM	Fri, Jan 20, 2012	19.88	20.93	19.81	20.88
5081	NASDAQ	DORM	Thu, Jan 19, 2012	19.95	20.30	19.59	19.89
5080	NASDAQ	DORM	Wed, Jan 18, 2012	19.38	19.93	19.34	19.90
5079	NASDAQ	DORM	Tue, Jan 17, 2012	19.90	19.90	19.28	19.37
5078	NASDAQ	DORM	Fri, Jan 13, 2012	19.76	19.96	18.52	19.75
5077	NASDAQ	DORM	Thu, Jan 12, 2012	19.60	20.11	19.33	20.05
5076	NASDAQ	DORM	Wed, Jan 11, 2012	19.26	19.52	19.18	19.49
5075	NASDAQ	DORM	Tue, Jan 10, 2012	18.76	19.47	18.47	19.41
5074	NASDAQ	DORM	Mon, Jan 9, 2012	18.81	18.81	18.29	18.44
5073	NASDAQ	DORM	Fri, Jan 6, 2012	18.90	18.94	18.59	18.67
5072	NASDAQ	DORM	Thu, Jan 5, 2012	18.47	18.88	18.05	18.86
5071	NASDAQ	DORM	Wed, Jan 4, 2012	18.63	18.71	18.45	18.56
5070	NASDAQ	DORM	Tue, Jan 3, 2012	19.00	19.10	18.42	18.76
5069	NASDAQ	DORM	Fri, Dec 30, 2011	18.63	18.76	18.38	18.47
5068	NASDAQ	DORM	Thu, Dec 29, 2011	18.59	18.92	18.50	18.69
5067	NASDAQ	DORM	Wed, Dec 28, 2011	18.99	18.99	18.35	18.51
5066	NASDAQ	DORM	Tue, Dec 27, 2011	18.91	19.07	18.83	18.99
5065	NASDAQ	DORM	Fri, Dec 23, 2011	19.22	19.25	18.82	19.00
5064	NASDAQ	DORM	Thu, Dec 22, 2011	19.53	19.74	19.07	19.17
5063	NASDAQ	DORM	Wed, Dec 21, 2011	19.29	19.51	18.83	19.41
5062	NASDAQ	DORM	Tue, Dec 20, 2011	19.00	19.38	18.75	19.33
5061	NASDAQ	DORM	Mon, Dec 19, 2011	18.74	18.74	18.44	18.51
5060	NASDAQ	DORM	Fri, Dec 16, 2011	18.79	19.01	18.50	18.51
5059	NASDAQ	DORM	Thu, Dec 15, 2011	18.79	19.18	18.41	18.63
5058	NASDAQ	DORM	Wed, Dec 14, 2011	19.08	19.32	18.50	18.51
5057	NASDAQ	DORM	Tue, Dec 13, 2011	19.57	20.05	19.15	19.27
5056	NASDAQ	DORM	Mon, Dec 12, 2011	19.39	19.85	19.04	19.38
5055	NASDAQ	DORM	Fri, Dec 9, 2011	18.74	20.28	18.74	19.81
5054	NASDAQ	DORM	Thu, Dec 8, 2011	19.09	19.23	18.72	18.76
5053	NASDAQ	DORM	Wed, Dec 7, 2011	18.80	19.45	18.56	19.28
5052	NASDAQ	DORM	Tue, Dec 6, 2011	18.91	19.32	18.65	19.00
5051	NASDAQ	DORM	Mon, Dec 5, 2011	19.34	19.34	18.66	18.94
5050	NASDAQ	DORM	Fri, Dec 2, 2011	19.15	19.40	18.95	18.99
5049	NASDAQ	DORM	Thu, Dec 1, 2011	19.19	19.29	18.53	18.75
5048	NASDAQ	DORM	Wed, Nov 30, 2011	19.41	19.43	18.80	19.34
5047	NASDAQ	DORM	Tue, Nov 29, 2011	18.84	18.84	18.38	18.45
5046	NASDAQ	DORM	Mon, Nov 28, 2011	18.59	19.24	18.50	18.92
5045	NASDAQ	DORM	Fri, Nov 25, 2011	18.52	18.60	17.69	17.87
5044	NASDAQ	DORM	Wed, Nov 23, 2011	18.68	19.12	18.54	18.69
5043	NASDAQ	DORM	Tue, Nov 22, 2011	18.92	19.20	18.62	18.96
5042	NASDAQ	DORM	Mon, Nov 21, 2011	18.59	19.21	18.59	18.87
5041	NASDAQ	DORM	Fri, Nov 18, 2011	18.57	19.24	18.57	19.02
5040	NASDAQ	DORM	Thu, Nov 17, 2011	18.46	18.76	18.31	18.53
5039	NASDAQ	DORM	Wed, Nov 16, 2011	18.63	19.00	18.36	18.44
5038	NASDAQ	DORM	Tue, Nov 15, 2011	18.36	19.03	18.36	18.93
5037	NASDAQ	DORM	Mon, Nov 14, 2011	18.39	19.00	18.35	18.53
5036	NASDAQ	DORM	Fri, Nov 11, 2011	18.04	18.80	17.74	18.62
5035	NASDAQ	DORM	Thu, Nov 10, 2011	17.86	18.28	17.66	17.82
5034	NASDAQ	DORM	Wed, Nov 9, 2011	18.36	18.40	17.44	17.49
5033	NASDAQ	DORM	Tue, Nov 8, 2011	19.00	19.05	18.46	18.94
5032	NASDAQ	DORM	Mon, Nov 7, 2011	18.96	19.06	18.45	18.87
5031	NASDAQ	DORM	Fri, Nov 4, 2011	18.81	19.03	18.49	18.94
5030	NASDAQ	DORM	Thu, Nov 3, 2011	19.29	19.35	18.76	19.07
5029	NASDAQ	DORM	Wed, Nov 2, 2011	18.82	19.06	18.59	18.97
5028	NASDAQ	DORM	Tue, Nov 1, 2011	18.16	18.90	17.84	18.49
5027	NASDAQ	DORM	Mon, Oct 31, 2011	18.75	19.64	18.75	19.06
5026	NASDAQ	DORM	Fri, Oct 28, 2011	19.28	19.40	18.74	19.14
5025	NASDAQ	DORM	Thu, Oct 27, 2011	19.61	19.70	18.75	19.46
5024	NASDAQ	DORM	Wed, Oct 26, 2011	18.78	18.88	18.40	18.68
5023	NASDAQ	DORM	Tue, Oct 25, 2011	18.37	18.56	17.55	18.50
5022	NASDAQ	DORM	Mon, Oct 24, 2011	17.14	18.68	17.05	18.52
5021	NASDAQ	DORM	Fri, Oct 21, 2011	17.13	17.38	16.78	17.29
5020	NASDAQ	DORM	Thu, Oct 20, 2011	16.97	17.34	16.28	16.78
5019	NASDAQ	DORM	Wed, Oct 19, 2011	17.54	17.81	16.75	16.87
5018	NASDAQ	DORM	Tue, Oct 18, 2011	18.13	18.13	17.17	17.54
5017	NASDAQ	DORM	Mon, Oct 17, 2011	19.07	19.23	17.88	17.97
5016	NASDAQ	DORM	Fri, Oct 14, 2011	19.64	19.64	19.13	19.27
5015	NASDAQ	DORM	Thu, Oct 13, 2011	19.01	19.43	18.64	19.23
5014	NASDAQ	DORM	Wed, Oct 12, 2011	18.95	19.34	18.67	19.14
5013	NASDAQ	DORM	Tue, Oct 11, 2011	18.25	18.89	18.11	18.77
5012	NASDAQ	DORM	Mon, Oct 10, 2011	17.45	18.49	17.15	18.45
5011	NASDAQ	DORM	Fri, Oct 7, 2011	18.03	18.03	16.80	17.01
5010	NASDAQ	DORM	Thu, Oct 6, 2011	17.32	18.06	17.21	17.96
5009	NASDAQ	DORM	Wed, Oct 5, 2011	17.10	17.49	16.56	17.44
5008	NASDAQ	DORM	Tue, Oct 4, 2011	15.56	17.15	15.23	17.14
5007	NASDAQ	DORM	Mon, Oct 3, 2011	16.33	17.29	15.70	15.71
5006	NASDAQ	DORM	Fri, Sep 30, 2011	16.42	17.39	16.37	16.53
5005	NASDAQ	DORM	Thu, Sep 29, 2011	16.38	16.87	16.00	16.87
5004	NASDAQ	DORM	Wed, Sep 28, 2011	16.48	16.81	15.78	15.80
5003	NASDAQ	DORM	Tue, Sep 27, 2011	16.06	17.34	15.74	16.39
5002	NASDAQ	DORM	Mon, Sep 26, 2011	14.44	15.73	14.36	15.57
5001	NASDAQ	DORM	Fri, Sep 23, 2011	14.14	14.68	14.05	14.22
5000	NASDAQ	DORM	Thu, Sep 22, 2011	13.78	14.39	13.50	14.11
4999	NASDAQ	DORM	Wed, Sep 21, 2011	14.91	14.99	13.94	13.97
4998	NASDAQ	DORM	Tue, Sep 20, 2011	15.31	15.31	14.94	15.00
4997	NASDAQ	DORM	Mon, Sep 19, 2011	14.94	15.39	14.51	15.19
4996	NASDAQ	DORM	Fri, Sep 16, 2011	15.37	15.97	14.98	15.36
4995	NASDAQ	DORM	Thu, Sep 15, 2011	15.39	15.39	14.71	15.23
4994	NASDAQ	DORM	Wed, Sep 14, 2011	14.59	15.57	14.04	15.14
4993	NASDAQ	DORM	Tue, Sep 13, 2011	13.83	14.57	13.83	14.48
4992	NASDAQ	DORM	Mon, Sep 12, 2011	13.64	14.20	13.29	13.78
4991	NASDAQ	DORM	Fri, Sep 9, 2011	14.00	14.26	13.83	13.94
4990	NASDAQ	DORM	Thu, Sep 8, 2011	14.19	14.48	14.17	14.21
4989	NASDAQ	DORM	Wed, Sep 7, 2011	14.34	14.55	14.21	14.38
4988	NASDAQ	DORM	Tue, Sep 6, 2011	13.84	14.08	13.68	13.99
4987	NASDAQ	DORM	Fri, Sep 2, 2011	14.76	15.02	14.28	14.46
4986	NASDAQ	DORM	Thu, Sep 1, 2011	15.75	16.39	15.18	15.28
4985	NASDAQ	DORM	Wed, Aug 31, 2011	16.38	16.83	15.57	16.18
4984	NASDAQ	DORM	Tue, Aug 30, 2011	16.49	16.75	15.79	16.30
4983	NASDAQ	DORM	Mon, Aug 29, 2011	16.42	17.02	16.19	16.64
4982	NASDAQ	DORM	Fri, Aug 26, 2011	15.27	16.34	15.08	16.08
4981	NASDAQ	DORM	Thu, Aug 25, 2011	16.13	16.21	15.31	15.37
4980	NASDAQ	DORM	Wed, Aug 24, 2011	15.58	16.37	15.43	15.97
4979	NASDAQ	DORM	Tue, Aug 23, 2011	13.94	15.95	13.90	15.65
4978	NASDAQ	DORM	Mon, Aug 22, 2011	14.48	14.48	13.61	13.92
4977	NASDAQ	DORM	Fri, Aug 19, 2011	14.33	14.69	13.79	13.98
4976	NASDAQ	DORM	Thu, Aug 18, 2011	15.50	16.18	14.43	14.72
4975	NASDAQ	DORM	Wed, Aug 17, 2011	16.41	16.48	15.74	16.18
4974	NASDAQ	DORM	Tue, Aug 16, 2011	16.51	16.65	16.04	16.27
4973	NASDAQ	DORM	Mon, Aug 15, 2011	16.41	16.86	16.26	16.77
4972	NASDAQ	DORM	Fri, Aug 12, 2011	16.52	16.55	15.75	16.21
4971	NASDAQ	DORM	Thu, Aug 11, 2011	15.26	16.91	14.84	16.25
4970	NASDAQ	DORM	Wed, Aug 10, 2011	15.95	16.14	14.96	15.06
4969	NASDAQ	DORM	Tue, Aug 9, 2011	15.36	16.88	14.67	16.52
4968	NASDAQ	DORM	Mon, Aug 8, 2011	15.95	16.85	14.63	14.92
4967	NASDAQ	DORM	Fri, Aug 5, 2011	17.29	17.56	16.04	16.71
4966	NASDAQ	DORM	Thu, Aug 4, 2011	17.50	18.10	16.99	16.99
4965	NASDAQ	DORM	Wed, Aug 3, 2011	17.02	17.94	16.71	17.90
4964	NASDAQ	DORM	Tue, Aug 2, 2011	17.59	17.99	16.90	16.91
4963	NASDAQ	DORM	Mon, Aug 1, 2011	18.06	18.20	17.54	17.69
4962	NASDAQ	DORM	Fri, Jul 29, 2011	17.64	18.17	17.52	17.87
4961	NASDAQ	DORM	Thu, Jul 28, 2011	18.78	18.78	17.84	17.94
4960	NASDAQ	DORM	Wed, Jul 27, 2011	19.25	19.47	18.45	18.69
4959	NASDAQ	DORM	Tue, Jul 26, 2011	19.28	20.25	18.99	19.38
4958	NASDAQ	DORM	Mon, Jul 25, 2011	20.50	20.85	20.39	20.55
4957	NASDAQ	DORM	Fri, Jul 22, 2011	20.87	20.87	20.56	20.75
4956	NASDAQ	DORM	Thu, Jul 21, 2011	20.94	20.97	20.45	20.84
4955	NASDAQ	DORM	Wed, Jul 20, 2011	21.21	21.21	20.47	20.90
4954	NASDAQ	DORM	Tue, Jul 19, 2011	20.77	21.22	20.39	21.14
4953	NASDAQ	DORM	Mon, Jul 18, 2011	20.81	20.88	20.36	20.57
4952	NASDAQ	DORM	Fri, Jul 15, 2011	21.06	21.06	20.52	20.86
4951	NASDAQ	DORM	Thu, Jul 14, 2011	21.25	21.40	20.71	20.89
4950	NASDAQ	DORM	Wed, Jul 13, 2011	20.75	21.50	20.73	21.22
4949	NASDAQ	DORM	Tue, Jul 12, 2011	20.52	20.98	20.33	20.59
4948	NASDAQ	DORM	Mon, Jul 11, 2011	20.45	20.79	20.41	20.53
4947	NASDAQ	DORM	Fri, Jul 8, 2011	20.47	20.81	19.96	20.76
4946	NASDAQ	DORM	Thu, Jul 7, 2011	20.90	20.90	20.31	20.78
4945	NASDAQ	DORM	Wed, Jul 6, 2011	20.55	20.70	20.31	20.54
4944	NASDAQ	DORM	Tue, Jul 5, 2011	20.39	20.62	20.27	20.48
4943	NASDAQ	DORM	Fri, Jul 1, 2011	19.85	20.48	19.65	20.27
4942	NASDAQ	DORM	Thu, Jun 30, 2011	19.61	19.84	19.56	19.79
4941	NASDAQ	DORM	Wed, Jun 29, 2011	19.72	19.88	19.34	19.44
4940	NASDAQ	DORM	Tue, Jun 28, 2011	19.00	19.67	18.94	19.60
4939	NASDAQ	DORM	Mon, Jun 27, 2011	18.89	19.12	18.48	19.00
4938	NASDAQ	DORM	Fri, Jun 24, 2011	18.81	19.02	18.51	18.93
4937	NASDAQ	DORM	Thu, Jun 23, 2011	17.93	18.94	17.76	18.80
4936	NASDAQ	DORM	Wed, Jun 22, 2011	18.46	18.80	18.19	18.19
4935	NASDAQ	DORM	Tue, Jun 21, 2011	17.81	18.70	17.43	18.62
4934	NASDAQ	DORM	Mon, Jun 20, 2011	17.29	17.67	17.05	17.61
4933	NASDAQ	DORM	Fri, Jun 17, 2011	17.63	17.80	17.22	17.42
4932	NASDAQ	DORM	Thu, Jun 16, 2011	17.86	18.07	17.07	17.47
4931	NASDAQ	DORM	Wed, Jun 15, 2011	18.43	18.64	17.64	17.78
4930	NASDAQ	DORM	Tue, Jun 14, 2011	18.04	18.94	17.38	18.71
4929	NASDAQ	DORM	Mon, Jun 13, 2011	18.14	18.20	17.60	17.76
4928	NASDAQ	DORM	Fri, Jun 10, 2011	18.16	18.33	17.76	18.03
4927	NASDAQ	DORM	Thu, Jun 9, 2011	18.14	18.73	18.01	18.28
4926	NASDAQ	DORM	Wed, Jun 8, 2011	18.22	18.37	18.05	18.08
4925	NASDAQ	DORM	Tue, Jun 7, 2011	18.37	18.65	18.24	18.36
4924	NASDAQ	DORM	Mon, Jun 6, 2011	18.26	18.63	18.04	18.24
4923	NASDAQ	DORM	Fri, Jun 3, 2011	18.21	18.61	18.00	18.24
4922	NASDAQ	DORM	Thu, Jun 2, 2011	18.47	19.00	18.43	18.52
4921	NASDAQ	DORM	Wed, Jun 1, 2011	18.83	18.90	18.43	18.52
4920	NASDAQ	DORM	Tue, May 31, 2011	18.76	18.96	18.52	18.93
4919	NASDAQ	DORM	Fri, May 27, 2011	18.33	18.68	18.32	18.47
4918	NASDAQ	DORM	Thu, May 26, 2011	17.85	18.30	17.63	18.17
4917	NASDAQ	DORM	Wed, May 25, 2011	17.11	17.94	17.11	17.87
4916	NASDAQ	DORM	Tue, May 24, 2011	17.13	17.43	17.07	17.19
4915	NASDAQ	DORM	Mon, May 23, 2011	16.91	17.43	16.81	17.00
4914	NASDAQ	DORM	Fri, May 20, 2011	17.41	17.59	16.87	17.22
4913	NASDAQ	DORM	Thu, May 19, 2011	17.52	17.80	16.95	17.57
4912	NASDAQ	DORM	Wed, May 18, 2011	17.00	17.55	16.97	17.41
4911	NASDAQ	DORM	Tue, May 17, 2011	17.05	17.13	16.67	16.97
4910	NASDAQ	DORM	Mon, May 16, 2011	17.84	17.92	17.15	17.17
4909	NASDAQ	DORM	Fri, May 13, 2011	18.82	19.00	17.94	17.94
4908	NASDAQ	DORM	Thu, May 12, 2011	18.38	18.88	18.31	18.78
4907	NASDAQ	DORM	Wed, May 11, 2011	18.75	18.87	18.51	18.58
4906	NASDAQ	DORM	Tue, May 10, 2011	18.94	19.11	18.72	18.76
4905	NASDAQ	DORM	Mon, May 9, 2011	18.42	18.93	18.25	18.91
4904	NASDAQ	DORM	Fri, May 6, 2011	18.79	18.91	18.40	18.52
4903	NASDAQ	DORM	Thu, May 5, 2011	18.23	18.87	18.11	18.39
4902	NASDAQ	DORM	Wed, May 4, 2011	18.93	18.94	18.42	18.51
4901	NASDAQ	DORM	Tue, May 3, 2011	18.63	18.95	18.21	18.91
4900	NASDAQ	DORM	Mon, May 2, 2011	19.50	19.50	18.45	18.64
4899	NASDAQ	DORM	Fri, Apr 29, 2011	19.26	19.78	19.00	19.50
4898	NASDAQ	DORM	Thu, Apr 28, 2011	19.40	19.52	19.07	19.16
4897	NASDAQ	DORM	Wed, Apr 27, 2011	19.50	19.54	18.85	19.50
4896	NASDAQ	DORM	Tue, Apr 26, 2011	20.17	20.25	18.95	19.46
4895	NASDAQ	DORM	Mon, Apr 25, 2011	19.85	19.85	19.52	19.79
4894	NASDAQ	DORM	Thu, Apr 21, 2011	20.22	20.24	19.76	19.90
4893	NASDAQ	DORM	Wed, Apr 20, 2011	19.39	20.04	19.16	19.95
4892	NASDAQ	DORM	Tue, Apr 19, 2011	18.96	19.11	18.62	18.87
4891	NASDAQ	DORM	Mon, Apr 18, 2011	19.00	19.00	18.64	18.82
4890	NASDAQ	DORM	Fri, Apr 15, 2011	19.87	19.91	19.28	19.49
4889	NASDAQ	DORM	Thu, Apr 14, 2011	18.79	20.28	18.79	19.97
4888	NASDAQ	DORM	Wed, Apr 13, 2011	19.52	19.65	18.86	19.03
4887	NASDAQ	DORM	Tue, Apr 12, 2011	19.40	19.46	19.01	19.29
4886	NASDAQ	DORM	Mon, Apr 11, 2011	19.67	19.94	19.28	19.52
4885	NASDAQ	DORM	Fri, Apr 8, 2011	20.33	20.51	19.50	19.70
4884	NASDAQ	DORM	Thu, Apr 7, 2011	20.78	20.78	20.15	20.15
4883	NASDAQ	DORM	Wed, Apr 6, 2011	20.59	20.91	20.55	20.72
4882	NASDAQ	DORM	Tue, Apr 5, 2011	20.68	20.93	20.33	20.33
4881	NASDAQ	DORM	Mon, Apr 4, 2011	20.90	21.07	20.58	20.66
4880	NASDAQ	DORM	Fri, Apr 1, 2011	21.22	21.52	20.61	20.75
4879	NASDAQ	DORM	Thu, Mar 31, 2011	20.52	21.10	20.38	21.05
4878	NASDAQ	DORM	Wed, Mar 30, 2011	20.11	20.68	20.03	20.53
4877	NASDAQ	DORM	Tue, Mar 29, 2011	19.75	19.98	19.28	19.97
4876	NASDAQ	DORM	Mon, Mar 28, 2011	20.05	20.17	19.66	19.80
4875	NASDAQ	DORM	Fri, Mar 25, 2011	20.21	20.85	19.92	19.97
4874	NASDAQ	DORM	Thu, Mar 24, 2011	19.12	20.14	18.72	20.09
4873	NASDAQ	DORM	Wed, Mar 23, 2011	19.10	19.13	18.39	18.93
4872	NASDAQ	DORM	Tue, Mar 22, 2011	19.36	19.38	19.01	19.12
4871	NASDAQ	DORM	Mon, Mar 21, 2011	18.84	19.23	18.65	19.23
4870	NASDAQ	DORM	Fri, Mar 18, 2011	17.28	18.60	17.28	18.55
4869	NASDAQ	DORM	Thu, Mar 17, 2011	17.36	17.88	16.86	17.02
4868	NASDAQ	DORM	Wed, Mar 16, 2011	17.06	17.19	16.91	17.00
4867	NASDAQ	DORM	Tue, Mar 15, 2011	16.30	17.19	16.20	17.11
4866	NASDAQ	DORM	Mon, Mar 14, 2011	16.99	17.19	16.63	17.01
4865	NASDAQ	DORM	Fri, Mar 11, 2011	17.25	17.70	16.98	17.19
4864	NASDAQ	DORM	Thu, Mar 10, 2011	17.81	17.97	17.31	17.40
4863	NASDAQ	DORM	Wed, Mar 9, 2011	18.38	18.53	18.06	18.09
4862	NASDAQ	DORM	Tue, Mar 8, 2011	18.00	18.75	17.92	18.46
4861	NASDAQ	DORM	Mon, Mar 7, 2011	17.95	18.28	17.08	17.97
4860	NASDAQ	DORM	Fri, Mar 4, 2011	17.74	17.89	17.38	17.89
4859	NASDAQ	DORM	Thu, Mar 3, 2011	17.36	17.77	17.16	17.67
4858	NASDAQ	DORM	Wed, Mar 2, 2011	16.49	17.33	16.42	17.13
4857	NASDAQ	DORM	Tue, Mar 1, 2011	17.36	17.48	16.53	16.54
4856	NASDAQ	DORM	Mon, Feb 28, 2011	17.35	17.61	17.17	17.33
4855	NASDAQ	DORM	Fri, Feb 25, 2011	16.76	17.24	16.53	17.14
4854	NASDAQ	DORM	Thu, Feb 24, 2011	16.44	16.76	16.05	16.67
4853	NASDAQ	DORM	Wed, Feb 23, 2011	16.68	16.78	16.13	16.30
4852	NASDAQ	DORM	Tue, Feb 22, 2011	17.37	17.96	16.51	16.68
4851	NASDAQ	DORM	Fri, Feb 18, 2011	17.53	17.54	16.95	17.13
4850	NASDAQ	DORM	Thu, Feb 17, 2011	17.08	17.67	17.07	17.39
4849	NASDAQ	DORM	Wed, Feb 16, 2011	16.39	17.10	16.30	17.06
4848	NASDAQ	DORM	Tue, Feb 15, 2011	16.65	16.70	15.98	16.36
4847	NASDAQ	DORM	Mon, Feb 14, 2011	16.80	16.95	16.45	16.81
4846	NASDAQ	DORM	Fri, Feb 11, 2011	16.46	17.00	16.41	16.88
4845	NASDAQ	DORM	Thu, Feb 10, 2011	16.96	17.00	16.33	16.62
4844	NASDAQ	DORM	Wed, Feb 9, 2011	17.34	17.44	17.01	17.05
4843	NASDAQ	DORM	Tue, Feb 8, 2011	17.54	17.62	17.13	17.47
4842	NASDAQ	DORM	Mon, Feb 7, 2011	16.92	17.65	16.87	17.53
4841	NASDAQ	DORM	Fri, Feb 4, 2011	17.18	17.41	16.58	16.85
4840	NASDAQ	DORM	Thu, Feb 3, 2011	17.19	17.35	16.78	17.26
4839	NASDAQ	DORM	Wed, Feb 2, 2011	17.01	17.60	16.75	17.19
4838	NASDAQ	DORM	Tue, Feb 1, 2011	16.27	17.16	16.25	17.02
4837	NASDAQ	DORM	Mon, Jan 31, 2011	14.64	16.23	14.63	16.09
4836	NASDAQ	DORM	Fri, Jan 28, 2011	17.13	17.13	15.70	15.76
4835	NASDAQ	DORM	Thu, Jan 27, 2011	17.09	17.13	16.63	17.04
4834	NASDAQ	DORM	Wed, Jan 26, 2011	16.75	17.43	16.75	17.05
4833	NASDAQ	DORM	Tue, Jan 25, 2011	16.26	16.88	16.00	16.74
4832	NASDAQ	DORM	Mon, Jan 24, 2011	16.38	16.64	16.15	16.35
4831	NASDAQ	DORM	Fri, Jan 21, 2011	16.73	16.75	16.13	16.38
4830	NASDAQ	DORM	Thu, Jan 20, 2011	17.26	17.37	16.45	16.61
4829	NASDAQ	DORM	Wed, Jan 19, 2011	17.54	17.60	17.18	17.25
4828	NASDAQ	DORM	Tue, Jan 18, 2011	18.17	18.21	17.07	17.63
4827	NASDAQ	DORM	Fri, Jan 14, 2011	18.17	18.48	17.80	18.34
4826	NASDAQ	DORM	Thu, Jan 13, 2011	18.84	18.84	17.92	18.17
4825	NASDAQ	DORM	Wed, Jan 12, 2011	19.26	19.26	18.71	18.79
4824	NASDAQ	DORM	Tue, Jan 11, 2011	19.05	19.50	18.89	18.98
4823	NASDAQ	DORM	Mon, Jan 10, 2011	17.80	19.07	17.63	18.86
4822	NASDAQ	DORM	Fri, Jan 7, 2011	18.19	18.28	17.80	17.93
4821	NASDAQ	DORM	Thu, Jan 6, 2011	18.48	18.59	18.13	18.21
4820	NASDAQ	DORM	Wed, Jan 5, 2011	18.48	18.64	17.80	18.56
4819	NASDAQ	DORM	Tue, Jan 4, 2011	19.20	19.30	18.09	18.50
4818	NASDAQ	DORM	Mon, Jan 3, 2011	18.30	19.24	18.30	18.98
4817	NASDAQ	DORM	Fri, Dec 31, 2010	17.85	18.31	17.85	18.12
4816	NASDAQ	DORM	Thu, Dec 30, 2010	17.77	18.07	17.65	17.97
4815	NASDAQ	DORM	Wed, Dec 29, 2010	17.86	18.12	17.65	17.85
4814	NASDAQ	DORM	Tue, Dec 28, 2010	18.30	18.69	17.56	17.75
4813	NASDAQ	DORM	Mon, Dec 27, 2010	17.87	18.56	17.78	18.34
4812	NASDAQ	DORM	Thu, Dec 23, 2010	18.09	18.27	17.76	18.00
4811	NASDAQ	DORM	Wed, Dec 22, 2010	18.10	18.49	17.58	18.14
4810	NASDAQ	DORM	Tue, Dec 21, 2010	18.84	18.97	17.58	18.18
4809	NASDAQ	DORM	Mon, Dec 20, 2010	18.81	19.24	18.62	18.79
4808	NASDAQ	DORM	Fri, Dec 17, 2010	19.81	19.86	18.88	18.88
4807	NASDAQ	DORM	Thu, Dec 16, 2010	18.60	19.90	18.38	19.81
4806	NASDAQ	DORM	Wed, Dec 15, 2010	19.24	19.36	18.56	18.56
4805	NASDAQ	DORM	Tue, Dec 14, 2010	19.72	20.35	19.13	19.37
4804	NASDAQ	DORM	Mon, Dec 13, 2010	22.28	22.47	19.64	19.72
4803	NASDAQ	DORM	Fri, Dec 10, 2010	23.04	23.55	22.14	22.23
4802	NASDAQ	DORM	Thu, Dec 9, 2010	23.05	23.75	22.65	22.99
4801	NASDAQ	DORM	Wed, Dec 8, 2010	23.53	23.89	22.15	22.58
4800	NASDAQ	DORM	Tue, Dec 7, 2010	24.13	24.66	23.29	23.33
4799	NASDAQ	DORM	Mon, Dec 6, 2010	22.35	23.50	22.32	23.39
4798	NASDAQ	DORM	Fri, Dec 3, 2010	20.97	22.16	20.93	22.13
4797	NASDAQ	DORM	Thu, Dec 2, 2010	20.62	21.25	20.62	21.00
4796	NASDAQ	DORM	Wed, Dec 1, 2010	20.17	20.95	20.17	20.45
4795	NASDAQ	DORM	Tue, Nov 30, 2010	19.30	20.10	19.10	19.76
4794	NASDAQ	DORM	Mon, Nov 29, 2010	18.82	19.54	18.60	19.46
4793	NASDAQ	DORM	Fri, Nov 26, 2010	18.35	18.82	18.35	18.67
4792	NASDAQ	DORM	Wed, Nov 24, 2010	18.32	18.87	18.26	18.51
4791	NASDAQ	DORM	Tue, Nov 23, 2010	18.01	18.19	17.88	18.08
4790	NASDAQ	DORM	Mon, Nov 22, 2010	17.63	18.42	17.63	18.34
4789	NASDAQ	DORM	Fri, Nov 19, 2010	17.67	18.00	17.51	17.61
4788	NASDAQ	DORM	Thu, Nov 18, 2010	17.41	18.32	17.17	17.64
4787	NASDAQ	DORM	Wed, Nov 17, 2010	17.76	17.80	17.01	17.13
4786	NASDAQ	DORM	Tue, Nov 16, 2010	18.46	18.55	17.07	17.65
4785	NASDAQ	DORM	Mon, Nov 15, 2010	19.00	19.50	18.42	18.56
4784	NASDAQ	DORM	Fri, Nov 12, 2010	20.13	20.14	18.68	18.97
4783	NASDAQ	DORM	Thu, Nov 11, 2010	20.00	20.71	19.50	20.30
4782	NASDAQ	DORM	Wed, Nov 10, 2010	18.57	20.28	18.56	20.15
4781	NASDAQ	DORM	Tue, Nov 9, 2010	21.14	21.14	18.16	18.56
4780	NASDAQ	DORM	Mon, Nov 8, 2010	20.93	21.06	20.53	21.05
4779	NASDAQ	DORM	Fri, Nov 5, 2010	20.80	21.00	20.20	20.81
4778	NASDAQ	DORM	Thu, Nov 4, 2010	20.39	21.17	20.29	20.80
4777	NASDAQ	DORM	Wed, Nov 3, 2010	19.55	20.17	19.11	20.07
4776	NASDAQ	DORM	Tue, Nov 2, 2010	19.00	19.65	18.96	19.10
4775	NASDAQ	DORM	Mon, Nov 1, 2010	18.46	18.92	18.32	18.61
4774	NASDAQ	DORM	Fri, Oct 29, 2010	18.25	18.42	17.97	18.25
4773	NASDAQ	DORM	Thu, Oct 28, 2010	17.67	18.62	17.29	18.26
4772	NASDAQ	DORM	Wed, Oct 27, 2010	17.26	17.62	16.93	17.42
4771	NASDAQ	DORM	Tue, Oct 26, 2010	17.57	18.11	16.72	17.31
4770	NASDAQ	DORM	Mon, Oct 25, 2010	17.12	17.75	17.12	17.61
4769	NASDAQ	DORM	Fri, Oct 22, 2010	16.89	17.32	16.81	17.00
4768	NASDAQ	DORM	Thu, Oct 21, 2010	16.48	17.38	16.47	17.33
4767	NASDAQ	DORM	Wed, Oct 20, 2010	15.84	16.47	15.58	16.33
4766	NASDAQ	DORM	Tue, Oct 19, 2010	15.79	16.17	15.50	15.67
4765	NASDAQ	DORM	Mon, Oct 18, 2010	16.13	16.23	15.94	16.09
4764	NASDAQ	DORM	Fri, Oct 15, 2010	16.17	16.40	15.93	16.04
4763	NASDAQ	DORM	Thu, Oct 14, 2010	15.97	16.10	15.88	16.07
4762	NASDAQ	DORM	Wed, Oct 13, 2010	15.75	16.13	15.55	15.93
4761	NASDAQ	DORM	Tue, Oct 12, 2010	15.37	15.75	15.23	15.69
4760	NASDAQ	DORM	Mon, Oct 11, 2010	15.21	15.42	15.00	15.35
4759	NASDAQ	DORM	Fri, Oct 8, 2010	14.85	15.34	14.40	15.26
4758	NASDAQ	DORM	Thu, Oct 7, 2010	15.37	15.37	14.88	14.88
4757	NASDAQ	DORM	Wed, Oct 6, 2010	15.18	15.41	14.80	15.18
4756	NASDAQ	DORM	Tue, Oct 5, 2010	14.50	15.29	13.65	15.17
4755	NASDAQ	DORM	Mon, Oct 4, 2010	15.25	15.48	14.25	14.34
4754	NASDAQ	DORM	Fri, Oct 1, 2010	15.98	16.00	15.02	15.22
4753	NASDAQ	DORM	Thu, Sep 30, 2010	15.13	15.88	15.02	15.41
4752	NASDAQ	DORM	Wed, Sep 29, 2010	14.40	14.98	14.40	14.95
4751	NASDAQ	DORM	Tue, Sep 28, 2010	14.81	14.82	14.16	14.40
4750	NASDAQ	DORM	Mon, Sep 27, 2010	14.28	14.88	14.27	14.68
4749	NASDAQ	DORM	Fri, Sep 24, 2010	13.46	14.32	13.46	14.27
4748	NASDAQ	DORM	Thu, Sep 23, 2010	13.14	13.62	13.06	13.28
4747	NASDAQ	DORM	Wed, Sep 22, 2010	13.23	13.50	13.09	13.26
4746	NASDAQ	DORM	Tue, Sep 21, 2010	13.68	13.69	12.91	13.27
4745	NASDAQ	DORM	Mon, Sep 20, 2010	12.78	13.12	12.77	13.03
4744	NASDAQ	DORM	Fri, Sep 17, 2010	13.03	13.07	12.61	12.74
4743	NASDAQ	DORM	Thu, Sep 16, 2010	13.28	13.43	12.90	12.97
4742	NASDAQ	DORM	Wed, Sep 15, 2010	13.14	13.45	13.11	13.28
4741	NASDAQ	DORM	Tue, Sep 14, 2010	13.07	13.40	12.96	13.23
4740	NASDAQ	DORM	Mon, Sep 13, 2010	12.54	13.14	12.52	13.06
4739	NASDAQ	DORM	Fri, Sep 10, 2010	12.52	12.75	12.40	12.40
4738	NASDAQ	DORM	Thu, Sep 9, 2010	12.65	12.65	12.39	12.59
4737	NASDAQ	DORM	Wed, Sep 8, 2010	12.34	12.53	12.31	12.50
4736	NASDAQ	DORM	Tue, Sep 7, 2010	12.57	12.57	12.28	12.34
4735	NASDAQ	DORM	Fri, Sep 3, 2010	12.45	12.63	12.16	12.57
4734	NASDAQ	DORM	Thu, Sep 2, 2010	12.09	12.31	11.89	12.30
4733	NASDAQ	DORM	Wed, Sep 1, 2010	11.94	12.14	11.75	12.13
4732	NASDAQ	DORM	Tue, Aug 31, 2010	11.22	11.87	11.09	11.73
4731	NASDAQ	DORM	Mon, Aug 30, 2010	11.81	12.05	11.28	11.28
4730	NASDAQ	DORM	Fri, Aug 27, 2010	11.44	11.89	11.23	11.89
4729	NASDAQ	DORM	Thu, Aug 26, 2010	11.47	12.02	11.21	11.28
4728	NASDAQ	DORM	Wed, Aug 25, 2010	10.94	11.46	10.94	11.45
4727	NASDAQ	DORM	Tue, Aug 24, 2010	10.91	11.18	10.53	11.01
4726	NASDAQ	DORM	Mon, Aug 23, 2010	11.52	11.77	10.93	11.01
4725	NASDAQ	DORM	Fri, Aug 20, 2010	11.53	11.76	11.09	11.44
4724	NASDAQ	DORM	Thu, Aug 19, 2010	12.21	12.25	11.60	11.60
4723	NASDAQ	DORM	Wed, Aug 18, 2010	11.96	12.34	11.81	12.29
4722	NASDAQ	DORM	Tue, Aug 17, 2010	11.63	12.00	11.63	12.00
4721	NASDAQ	DORM	Mon, Aug 16, 2010	11.02	11.53	10.89	11.50
4720	NASDAQ	DORM	Fri, Aug 13, 2010	11.32	11.38	11.04	11.10
4719	NASDAQ	DORM	Thu, Aug 12, 2010	11.47	11.68	11.23	11.35
4718	NASDAQ	DORM	Wed, Aug 11, 2010	11.81	12.03	11.54	11.68
4717	NASDAQ	DORM	Tue, Aug 10, 2010	12.30	12.42	11.83	12.07
4716	NASDAQ	DORM	Mon, Aug 9, 2010	12.03	12.48	11.81	12.46
4715	NASDAQ	DORM	Fri, Aug 6, 2010	11.72	12.09	11.56	11.93
4714	NASDAQ	DORM	Thu, Aug 5, 2010	11.92	12.07	11.80	11.83
4713	NASDAQ	DORM	Wed, Aug 4, 2010	11.82	12.04	11.71	12.01
4712	NASDAQ	DORM	Tue, Aug 3, 2010	11.75	11.95	11.55	11.73
4711	NASDAQ	DORM	Mon, Aug 2, 2010	11.75	11.96	11.66	11.76
4710	NASDAQ	DORM	Fri, Jul 30, 2010	11.28	11.74	11.28	11.67
4709	NASDAQ	DORM	Thu, Jul 29, 2010	11.17	11.50	11.08	11.40
4708	NASDAQ	DORM	Wed, Jul 28, 2010	11.26	11.61	10.96	11.06
4707	NASDAQ	DORM	Tue, Jul 27, 2010	11.55	11.82	10.92	11.23
4706	NASDAQ	DORM	Mon, Jul 26, 2010	10.94	11.42	10.69	11.41
4705	NASDAQ	DORM	Fri, Jul 23, 2010	10.20	10.83	10.15	10.82
4704	NASDAQ	DORM	Thu, Jul 22, 2010	9.93	10.30	9.85	10.27
4703	NASDAQ	DORM	Wed, Jul 21, 2010	10.25	10.29	9.77	9.79
4702	NASDAQ	DORM	Tue, Jul 20, 2010	9.65	10.17	9.25	10.16
4701	NASDAQ	DORM	Mon, Jul 19, 2010	9.60	9.78	9.49	9.77
4700	NASDAQ	DORM	Fri, Jul 16, 2010	10.19	10.26	9.47	9.59
4699	NASDAQ	DORM	Thu, Jul 15, 2010	10.28	10.43	9.88	10.28
4698	NASDAQ	DORM	Wed, Jul 14, 2010	10.21	10.27	9.93	10.24
4697	NASDAQ	DORM	Tue, Jul 13, 2010	10.01	10.31	9.67	10.28
4696	NASDAQ	DORM	Mon, Jul 12, 2010	9.88	10.14	9.57	9.83
4695	NASDAQ	DORM	Fri, Jul 9, 2010	9.40	9.96	9.40	9.95
4694	NASDAQ	DORM	Thu, Jul 8, 2010	9.42	9.52	9.24	9.44
4693	NASDAQ	DORM	Wed, Jul 7, 2010	9.02	9.33	8.96	9.32
4692	NASDAQ	DORM	Tue, Jul 6, 2010	10.21	10.21	8.92	9.02
4691	NASDAQ	DORM	Fri, Jul 2, 2010	10.31	10.34	9.85	10.03
4690	NASDAQ	DORM	Thu, Jul 1, 2010	10.16	10.33	9.69	10.19
4689	NASDAQ	DORM	Wed, Jun 30, 2010	10.19	10.59	10.16	10.17
4688	NASDAQ	DORM	Tue, Jun 29, 2010	10.66	10.66	10.15	10.16
4687	NASDAQ	DORM	Mon, Jun 28, 2010	10.60	10.95	10.60	10.77
4686	NASDAQ	DORM	Fri, Jun 25, 2010	10.87	11.03	10.50	10.58
4685	NASDAQ	DORM	Thu, Jun 24, 2010	10.80	11.23	10.76	10.81
4684	NASDAQ	DORM	Wed, Jun 23, 2010	11.12	11.25	10.84	10.88
4683	NASDAQ	DORM	Tue, Jun 22, 2010	11.44	11.87	11.05	11.15
4682	NASDAQ	DORM	Mon, Jun 21, 2010	11.89	12.12	11.31	11.36
4681	NASDAQ	DORM	Fri, Jun 18, 2010	11.56	11.78	11.28	11.75
4680	NASDAQ	DORM	Thu, Jun 17, 2010	11.45	11.66	11.23	11.47
4679	NASDAQ	DORM	Wed, Jun 16, 2010	11.44	11.63	11.30	11.34
4678	NASDAQ	DORM	Tue, Jun 15, 2010	11.20	11.53	11.04	11.49
4677	NASDAQ	DORM	Mon, Jun 14, 2010	11.11	11.41	10.73	11.08
4676	NASDAQ	DORM	Fri, Jun 11, 2010	10.31	11.00	10.13	11.00
4675	NASDAQ	DORM	Thu, Jun 10, 2010	9.85	10.65	9.85	10.40
4674	NASDAQ	DORM	Wed, Jun 9, 2010	9.93	10.41	9.60	9.72
4673	NASDAQ	DORM	Tue, Jun 8, 2010	10.75	10.75	9.83	9.88
4672	NASDAQ	DORM	Mon, Jun 7, 2010	10.53	10.99	10.31	10.33
4671	NASDAQ	DORM	Fri, Jun 4, 2010	11.29	11.40	10.46	10.53
4670	NASDAQ	DORM	Thu, Jun 3, 2010	11.26	11.52	11.10	11.47
4669	NASDAQ	DORM	Wed, Jun 2, 2010	11.00	11.33	10.70	11.32
4668	NASDAQ	DORM	Tue, Jun 1, 2010	11.22	11.41	10.73	11.01
4667	NASDAQ	DORM	Fri, May 28, 2010	11.56	11.72	11.19	11.32
4666	NASDAQ	DORM	Thu, May 27, 2010	11.62	11.78	11.40	11.62
4665	NASDAQ	DORM	Wed, May 26, 2010	11.16	11.58	11.16	11.41
4664	NASDAQ	DORM	Tue, May 25, 2010	11.25	11.35	10.72	11.13
4663	NASDAQ	DORM	Mon, May 24, 2010	11.44	11.73	11.34	11.41
4662	NASDAQ	DORM	Fri, May 21, 2010	10.66	11.59	10.43	11.41
4661	NASDAQ	DORM	Thu, May 20, 2010	10.98	10.98	10.69	10.73
4660	NASDAQ	DORM	Wed, May 19, 2010	11.56	11.66	11.05	11.27
4659	NASDAQ	DORM	Tue, May 18, 2010	12.20	12.22	11.54	11.63
4658	NASDAQ	DORM	Mon, May 17, 2010	11.99	12.13	11.82	12.01
4657	NASDAQ	DORM	Fri, May 14, 2010	12.21	12.33	11.77	11.86
4656	NASDAQ	DORM	Thu, May 13, 2010	12.45	12.45	12.11	12.38
4655	NASDAQ	DORM	Wed, May 12, 2010	11.65	12.54	11.65	12.44
4654	NASDAQ	DORM	Tue, May 11, 2010	11.39	11.70	11.06	11.58
4653	NASDAQ	DORM	Mon, May 10, 2010	11.36	11.59	11.10	11.47
4652	NASDAQ	DORM	Fri, May 7, 2010	11.46	11.91	10.75	10.90
4651	NASDAQ	DORM	Thu, May 6, 2010	12.20	12.34	10.81	11.42
4650	NASDAQ	DORM	Wed, May 5, 2010	12.55	12.59	12.20	12.23
4649	NASDAQ	DORM	Tue, May 4, 2010	12.63	13.00	12.28	12.39
4648	NASDAQ	DORM	Mon, May 3, 2010	12.77	12.88	12.38	12.79
4647	NASDAQ	DORM	Fri, Apr 30, 2010	12.79	12.89	12.38	12.68
4646	NASDAQ	DORM	Thu, Apr 29, 2010	12.75	12.90	12.35	12.75
4645	NASDAQ	DORM	Wed, Apr 28, 2010	11.60	12.95	11.55	12.62
4644	NASDAQ	DORM	Tue, Apr 27, 2010	11.36	12.19	11.36	11.47
4643	NASDAQ	DORM	Mon, Apr 26, 2010	10.44	10.63	10.44	10.63
4642	NASDAQ	DORM	Fri, Apr 23, 2010	10.50	10.53	10.42	10.50
4641	NASDAQ	DORM	Thu, Apr 22, 2010	10.12	10.69	10.12	10.60
4640	NASDAQ	DORM	Wed, Apr 21, 2010	10.34	10.34	10.12	10.23
4639	NASDAQ	DORM	Tue, Apr 20, 2010	10.15	10.35	10.03	10.29
4638	NASDAQ	DORM	Mon, Apr 19, 2010	10.08	10.18	9.92	10.11
4637	NASDAQ	DORM	Fri, Apr 16, 2010	10.15	10.17	9.99	10.13
4636	NASDAQ	DORM	Thu, Apr 15, 2010	10.11	10.18	10.04	10.16
4635	NASDAQ	DORM	Wed, Apr 14, 2010	10.01	10.18	10.00	10.15
4634	NASDAQ	DORM	Tue, Apr 13, 2010	9.99	10.07	9.83	9.91
4633	NASDAQ	DORM	Mon, Apr 12, 2010	10.16	10.16	9.88	9.98
4632	NASDAQ	DORM	Fri, Apr 9, 2010	10.05	10.15	10.02	10.12
4631	NASDAQ	DORM	Thu, Apr 8, 2010	10.15	10.15	9.68	10.06
4630	NASDAQ	DORM	Wed, Apr 7, 2010	9.98	10.20	9.91	10.15
4629	NASDAQ	DORM	Tue, Apr 6, 2010	9.93	9.96	9.65	9.96
4628	NASDAQ	DORM	Mon, Apr 5, 2010	9.68	9.98	9.62	9.98
4627	NASDAQ	DORM	Thu, Apr 1, 2010	9.57	9.87	9.46	9.62
4626	NASDAQ	DORM	Wed, Mar 31, 2010	9.73	9.95	9.44	9.50
4625	NASDAQ	DORM	Tue, Mar 30, 2010	9.76	9.91	9.64	9.81
4624	NASDAQ	DORM	Mon, Mar 29, 2010	9.72	9.82	9.65	9.71
4623	NASDAQ	DORM	Fri, Mar 26, 2010	9.76	9.93	9.68	9.72
4622	NASDAQ	DORM	Thu, Mar 25, 2010	10.10	10.10	9.67	9.70
4621	NASDAQ	DORM	Wed, Mar 24, 2010	10.07	10.15	9.94	10.06
4620	NASDAQ	DORM	Tue, Mar 23, 2010	10.00	10.18	9.95	10.09
4619	NASDAQ	DORM	Mon, Mar 22, 2010	9.78	10.06	9.64	10.02
4618	NASDAQ	DORM	Fri, Mar 19, 2010	9.83	9.91	9.65	9.89
4617	NASDAQ	DORM	Thu, Mar 18, 2010	9.82	10.00	9.74	9.77
4616	NASDAQ	DORM	Wed, Mar 17, 2010	9.78	9.88	9.65	9.75
4615	NASDAQ	DORM	Tue, Mar 16, 2010	9.65	9.83	9.63	9.80
4614	NASDAQ	DORM	Mon, Mar 15, 2010	9.80	9.82	9.53	9.71
4613	NASDAQ	DORM	Fri, Mar 12, 2010	9.82	9.99	9.72	9.78
4612	NASDAQ	DORM	Thu, Mar 11, 2010	9.59	9.86	9.59	9.77
4611	NASDAQ	DORM	Wed, Mar 10, 2010	9.68	9.89	9.56	9.63
4610	NASDAQ	DORM	Tue, Mar 9, 2010	10.01	10.08	9.52	9.68
4609	NASDAQ	DORM	Mon, Mar 8, 2010	9.67	10.11	9.65	10.03
4608	NASDAQ	DORM	Fri, Mar 5, 2010	9.14	9.71	9.04	9.63
4607	NASDAQ	DORM	Thu, Mar 4, 2010	9.30	9.39	9.06	9.39
4606	NASDAQ	DORM	Wed, Mar 3, 2010	9.13	9.46	8.89	9.30
4605	NASDAQ	DORM	Tue, Mar 2, 2010	9.13	9.31	9.01	9.19
4604	NASDAQ	DORM	Mon, Mar 1, 2010	9.07	9.16	8.73	9.16
4603	NASDAQ	DORM	Fri, Feb 26, 2010	9.08	9.13	9.00	9.03
4602	NASDAQ	DORM	Thu, Feb 25, 2010	8.98	9.14	8.85	9.04
4601	NASDAQ	DORM	Wed, Feb 24, 2010	9.00	9.21	8.97	9.13
4600	NASDAQ	DORM	Tue, Feb 23, 2010	8.73	9.14	8.73	9.01
4599	NASDAQ	DORM	Mon, Feb 22, 2010	8.48	8.72	8.30	8.71
4598	NASDAQ	DORM	Fri, Feb 19, 2010	8.16	8.48	8.02	8.47
4597	NASDAQ	DORM	Thu, Feb 18, 2010	7.91	8.18	7.88	8.17
4596	NASDAQ	DORM	Wed, Feb 17, 2010	7.92	7.99	7.72	7.90
4595	NASDAQ	DORM	Tue, Feb 16, 2010	7.84	7.91	7.84	7.90
4594	NASDAQ	DORM	Fri, Feb 12, 2010	7.79	7.79	7.66	7.77
4593	NASDAQ	DORM	Thu, Feb 11, 2010	7.63	7.90	7.63	7.90
4592	NASDAQ	DORM	Wed, Feb 10, 2010	7.70	7.70	7.62	7.63
4591	NASDAQ	DORM	Tue, Feb 9, 2010	7.72	7.78	7.64	7.75
4590	NASDAQ	DORM	Mon, Feb 8, 2010	7.66	7.66	7.60	7.61
4589	NASDAQ	DORM	Fri, Feb 5, 2010	7.63	7.72	7.58	7.68
4588	NASDAQ	DORM	Thu, Feb 4, 2010	7.63	7.70	7.59	7.63
4587	NASDAQ	DORM	Wed, Feb 3, 2010	7.63	7.79	7.63	7.65
4586	NASDAQ	DORM	Tue, Feb 2, 2010	7.66	7.71	7.62	7.62
4585	NASDAQ	DORM	Mon, Feb 1, 2010	7.75	7.75	7.63	7.68
4584	NASDAQ	DORM	Fri, Jan 29, 2010	7.67	7.85	7.63	7.73
4583	NASDAQ	DORM	Thu, Jan 28, 2010	7.73	7.73	7.58	7.63
4582	NASDAQ	DORM	Wed, Jan 27, 2010	7.52	7.75	7.52	7.73
4581	NASDAQ	DORM	Tue, Jan 26, 2010	7.63	7.74	7.54	7.54
4580	NASDAQ	DORM	Mon, Jan 25, 2010	7.62	7.73	7.60	7.64
4579	NASDAQ	DORM	Fri, Jan 22, 2010	7.63	7.68	7.60	7.65
4578	NASDAQ	DORM	Thu, Jan 21, 2010	7.62	7.71	7.44	7.63
4577	NASDAQ	DORM	Wed, Jan 20, 2010	7.76	7.87	7.52	7.59
4576	NASDAQ	DORM	Tue, Jan 19, 2010	7.85	8.01	7.76	7.81
4575	NASDAQ	DORM	Fri, Jan 15, 2010	7.98	7.98	7.81	7.85
4574	NASDAQ	DORM	Thu, Jan 14, 2010	7.88	7.99	7.83	7.94
4573	NASDAQ	DORM	Wed, Jan 13, 2010	7.89	7.98	7.77	7.89
4572	NASDAQ	DORM	Tue, Jan 12, 2010	7.91	7.92	7.76	7.85
4571	NASDAQ	DORM	Mon, Jan 11, 2010	8.02	8.02	7.76	8.01
4570	NASDAQ	DORM	Fri, Jan 8, 2010	7.75	7.96	7.75	7.96
4569	NASDAQ	DORM	Thu, Jan 7, 2010	7.76	7.82	7.75	7.75
4568	NASDAQ	DORM	Wed, Jan 6, 2010	7.81	7.96	7.69	7.74
4567	NASDAQ	DORM	Tue, Jan 5, 2010	7.92	7.93	7.80	7.80
4566	NASDAQ	DORM	Mon, Jan 4, 2010	7.95	8.03	7.81	7.91
4565	NASDAQ	DORM	Thu, Dec 31, 2009	7.90	7.98	7.82	7.84
4564	NASDAQ	DORM	Wed, Dec 30, 2009	7.82	7.90	7.75	7.90
4563	NASDAQ	DORM	Tue, Dec 29, 2009	7.90	7.90	7.81	7.84
4562	NASDAQ	DORM	Mon, Dec 28, 2009	7.74	7.90	7.74	7.88
4561	NASDAQ	DORM	Thu, Dec 24, 2009	7.90	7.96	7.82	7.88
4560	NASDAQ	DORM	Wed, Dec 23, 2009	7.79	7.89	7.67	7.84
4559	NASDAQ	DORM	Tue, Dec 22, 2009	7.67	7.86	7.58	7.75
4558	NASDAQ	DORM	Mon, Dec 21, 2009	7.81	7.97	7.58	7.83
4557	NASDAQ	DORM	Fri, Dec 18, 2009	8.00	8.00	7.55	7.78
4556	NASDAQ	DORM	Thu, Dec 17, 2009	7.97	8.00	7.79	7.93
4555	NASDAQ	DORM	Wed, Dec 16, 2009	7.93	8.10	7.89	8.04
4554	NASDAQ	DORM	Tue, Dec 15, 2009	8.05	8.20	7.79	7.81
4553	NASDAQ	DORM	Mon, Dec 14, 2009	7.98	8.07	7.84	8.06
4552	NASDAQ	DORM	Fri, Dec 11, 2009	7.85	8.04	7.56	7.95
4551	NASDAQ	DORM	Thu, Dec 10, 2009	7.99	7.99	7.71	7.74
4550	NASDAQ	DORM	Wed, Dec 9, 2009	7.88	7.97	7.72	7.95
4549	NASDAQ	DORM	Tue, Dec 8, 2009	7.84	7.94	7.71	7.89
4548	NASDAQ	DORM	Mon, Dec 7, 2009	7.91	7.96	7.73	7.90
4547	NASDAQ	DORM	Fri, Dec 4, 2009	7.74	7.95	7.52	7.91
4546	NASDAQ	DORM	Thu, Dec 3, 2009	7.77	7.97	7.50	7.54
4545	NASDAQ	DORM	Wed, Dec 2, 2009	7.93	7.99	7.52	7.72
4544	NASDAQ	DORM	Tue, Dec 1, 2009	7.48	8.00	7.48	7.93
4543	NASDAQ	DORM	Mon, Nov 30, 2009	7.51	7.75	7.18	7.40
4542	NASDAQ	DORM	Fri, Nov 27, 2009	7.50	7.69	7.50	7.51
4541	NASDAQ	DORM	Wed, Nov 25, 2009	8.08	8.08	7.63	7.67
4540	NASDAQ	DORM	Tue, Nov 24, 2009	8.33	8.33	7.84	8.00
4539	NASDAQ	DORM	Mon, Nov 23, 2009	8.00	8.32	7.96	8.32
4538	NASDAQ	DORM	Fri, Nov 20, 2009	7.71	8.00	7.69	8.00
4537	NASDAQ	DORM	Thu, Nov 19, 2009	7.88	7.88	7.64	7.78
4536	NASDAQ	DORM	Wed, Nov 18, 2009	7.74	8.00	7.70	7.99
4535	NASDAQ	DORM	Tue, Nov 17, 2009	7.67	7.75	7.64	7.75
4534	NASDAQ	DORM	Mon, Nov 16, 2009	7.75	7.75	7.61	7.75
4533	NASDAQ	DORM	Fri, Nov 13, 2009	7.64	7.85	7.50	7.84
4532	NASDAQ	DORM	Thu, Nov 12, 2009	7.74	7.74	7.56	7.62
4531	NASDAQ	DORM	Wed, Nov 11, 2009	7.50	7.85	7.36	7.79
4530	NASDAQ	DORM	Tue, Nov 10, 2009	7.40	7.49	7.39	7.41
4529	NASDAQ	DORM	Mon, Nov 9, 2009	7.48	7.50	7.37	7.45
4528	NASDAQ	DORM	Fri, Nov 6, 2009	7.36	7.46	7.25	7.42
4527	NASDAQ	DORM	Thu, Nov 5, 2009	7.34	7.45	7.26	7.45
4526	NASDAQ	DORM	Wed, Nov 4, 2009	7.22	7.34	7.22	7.26
4525	NASDAQ	DORM	Tue, Nov 3, 2009	7.32	7.32	7.15	7.18
4524	NASDAQ	DORM	Mon, Nov 2, 2009	7.37	7.47	7.11	7.40
4523	NASDAQ	DORM	Fri, Oct 30, 2009	7.00	7.45	7.00	7.31
4522	NASDAQ	DORM	Thu, Oct 29, 2009	6.49	6.67	6.46	6.62
4521	NASDAQ	DORM	Wed, Oct 28, 2009	6.65	6.65	6.37	6.37
4520	NASDAQ	DORM	Tue, Oct 27, 2009	6.78	6.85	6.35	6.65
4519	NASDAQ	DORM	Mon, Oct 26, 2009	6.88	6.99	6.68	6.73
4518	NASDAQ	DORM	Fri, Oct 23, 2009	7.13	7.13	6.89	6.89
4517	NASDAQ	DORM	Thu, Oct 22, 2009	7.13	7.20	7.01	7.11
4516	NASDAQ	DORM	Wed, Oct 21, 2009	6.99	7.36	6.99	7.12
4515	NASDAQ	DORM	Tue, Oct 20, 2009	7.06	7.08	6.90	6.99
4514	NASDAQ	DORM	Mon, Oct 19, 2009	6.95	7.10	6.93	7.01
4513	NASDAQ	DORM	Fri, Oct 16, 2009	6.94	7.16	6.93	6.93
4512	NASDAQ	DORM	Thu, Oct 15, 2009	7.13	7.14	6.94	7.00
4511	NASDAQ	DORM	Wed, Oct 14, 2009	7.04	7.21	6.93	7.14
4510	NASDAQ	DORM	Tue, Oct 13, 2009	7.31	7.39	6.93	6.95
4509	NASDAQ	DORM	Mon, Oct 12, 2009	7.22	7.41	7.15	7.30
4508	NASDAQ	DORM	Fri, Oct 9, 2009	7.23	7.29	7.13	7.28
4507	NASDAQ	DORM	Thu, Oct 8, 2009	7.46	7.46	7.21	7.21
4506	NASDAQ	DORM	Wed, Oct 7, 2009	7.39	7.45	7.30	7.38
4505	NASDAQ	DORM	Tue, Oct 6, 2009	7.41	7.41	7.23	7.39
4504	NASDAQ	DORM	Mon, Oct 5, 2009	7.34	7.45	7.21	7.38
4503	NASDAQ	DORM	Fri, Oct 2, 2009	7.25	7.45	7.21	7.30
4502	NASDAQ	DORM	Thu, Oct 1, 2009	7.51	7.51	7.27	7.31
4501	NASDAQ	DORM	Wed, Sep 30, 2009	7.53	7.68	7.40	7.51
4500	NASDAQ	DORM	Tue, Sep 29, 2009	7.46	7.78	7.39	7.53
4499	NASDAQ	DORM	Mon, Sep 28, 2009	7.26	7.55	7.20	7.42
4498	NASDAQ	DORM	Fri, Sep 25, 2009	7.12	7.40	7.09	7.20
4497	NASDAQ	DORM	Thu, Sep 24, 2009	7.30	7.38	7.10	7.14
4496	NASDAQ	DORM	Wed, Sep 23, 2009	7.38	7.41	7.21	7.24
4495	NASDAQ	DORM	Tue, Sep 22, 2009	7.24	7.41	7.16	7.30
4494	NASDAQ	DORM	Mon, Sep 21, 2009	7.28	7.37	7.16	7.18
4493	NASDAQ	DORM	Fri, Sep 18, 2009	7.13	7.45	7.12	7.34
4492	NASDAQ	DORM	Thu, Sep 17, 2009	7.45	7.45	6.93	7.17
4491	NASDAQ	DORM	Wed, Sep 16, 2009	7.53	7.53	7.33	7.50
4490	NASDAQ	DORM	Tue, Sep 15, 2009	7.51	7.71	7.43	7.52
4489	NASDAQ	DORM	Mon, Sep 14, 2009	7.42	7.66	7.30	7.55
4488	NASDAQ	DORM	Fri, Sep 11, 2009	7.49	7.63	7.36	7.50
4487	NASDAQ	DORM	Thu, Sep 10, 2009	7.17	7.50	7.14	7.50
4486	NASDAQ	DORM	Wed, Sep 9, 2009	7.07	7.32	7.04	7.31
4485	NASDAQ	DORM	Tue, Sep 8, 2009	7.60	7.60	7.09	7.10
4484	NASDAQ	DORM	Fri, Sep 4, 2009	7.37	7.55	7.24	7.52
4483	NASDAQ	DORM	Thu, Sep 3, 2009	7.37	7.50	7.16	7.42
4482	NASDAQ	DORM	Wed, Sep 2, 2009	6.99	7.40	6.95	7.33
4481	NASDAQ	DORM	Tue, Sep 1, 2009	7.03	7.50	6.95	7.01
4480	NASDAQ	DORM	Mon, Aug 31, 2009	7.06	7.26	7.00	7.03
4479	NASDAQ	DORM	Fri, Aug 28, 2009	7.26	7.30	7.04	7.14
4478	NASDAQ	DORM	Thu, Aug 27, 2009	7.31	7.34	7.05	7.17
4477	NASDAQ	DORM	Wed, Aug 26, 2009	7.42	7.45	7.21	7.36
4476	NASDAQ	DORM	Tue, Aug 25, 2009	7.48	7.63	7.13	7.46
4475	NASDAQ	DORM	Mon, Aug 24, 2009	7.55	7.56	7.09	7.43
4474	NASDAQ	DORM	Fri, Aug 21, 2009	7.27	7.55	7.25	7.54
4473	NASDAQ	DORM	Thu, Aug 20, 2009	7.30	7.30	7.00	7.18
4472	NASDAQ	DORM	Wed, Aug 19, 2009	7.21	7.49	7.14	7.33
4471	NASDAQ	DORM	Tue, Aug 18, 2009	7.38	7.62	7.24	7.31
4470	NASDAQ	DORM	Mon, Aug 17, 2009	7.05	7.35	7.00	7.32
4469	NASDAQ	DORM	Fri, Aug 14, 2009	7.06	7.37	7.00	7.25
4468	NASDAQ	DORM	Thu, Aug 13, 2009	7.68	7.68	7.05	7.10
4467	NASDAQ	DORM	Wed, Aug 12, 2009	7.09	7.93	6.88	7.59
4466	NASDAQ	DORM	Tue, Aug 11, 2009	6.62	7.16	6.62	7.08
4465	NASDAQ	DORM	Mon, Aug 10, 2009	6.75	6.89	6.63	6.67
4464	NASDAQ	DORM	Fri, Aug 7, 2009	7.11	7.22	6.72	6.73
4463	NASDAQ	DORM	Thu, Aug 6, 2009	6.91	7.10	6.38	6.88
4462	NASDAQ	DORM	Wed, Aug 5, 2009	8.00	8.00	6.80	6.86
4461	NASDAQ	DORM	Tue, Aug 4, 2009	7.88	8.18	7.88	7.98
4460	NASDAQ	DORM	Mon, Aug 3, 2009	8.30	8.30	7.91	7.97
4459	NASDAQ	DORM	Fri, Jul 31, 2009	8.23	8.46	8.05	8.19
4458	NASDAQ	DORM	Thu, Jul 30, 2009	8.17	8.63	8.06	8.22
4457	NASDAQ	DORM	Wed, Jul 29, 2009	8.02	8.25	8.02	8.17
4456	NASDAQ	DORM	Tue, Jul 28, 2009	7.75	8.13	7.50	8.12
4455	NASDAQ	DORM	Mon, Jul 27, 2009	8.25	8.51	7.68	7.83
4454	NASDAQ	DORM	Fri, Jul 24, 2009	8.20	8.27	8.03	8.19
4453	NASDAQ	DORM	Thu, Jul 23, 2009	8.37	8.46	8.13	8.30
4452	NASDAQ	DORM	Wed, Jul 22, 2009	8.39	8.50	8.11	8.42
4451	NASDAQ	DORM	Tue, Jul 21, 2009	7.88	8.50	7.88	8.38
4450	NASDAQ	DORM	Mon, Jul 20, 2009	7.70	7.87	7.70	7.85
4449	NASDAQ	DORM	Fri, Jul 17, 2009	7.80	7.83	7.49	7.67
4448	NASDAQ	DORM	Thu, Jul 16, 2009	7.49	7.85	7.31	7.78
4447	NASDAQ	DORM	Wed, Jul 15, 2009	7.67	7.68	7.45	7.55
4446	NASDAQ	DORM	Tue, Jul 14, 2009	7.60	7.70	7.43	7.56
4445	NASDAQ	DORM	Mon, Jul 13, 2009	7.27	7.71	7.20	7.57
4444	NASDAQ	DORM	Fri, Jul 10, 2009	7.07	7.26	7.07	7.23
4443	NASDAQ	DORM	Thu, Jul 9, 2009	7.06	7.24	7.04	7.13
4442	NASDAQ	DORM	Wed, Jul 8, 2009	6.88	6.99	6.83	6.96
4441	NASDAQ	DORM	Tue, Jul 7, 2009	7.21	7.21	6.89	6.89
4440	NASDAQ	DORM	Mon, Jul 6, 2009	7.04	7.18	6.95	7.18
4439	NASDAQ	DORM	Thu, Jul 2, 2009	7.06	7.23	7.00	7.14
4438	NASDAQ	DORM	Wed, Jul 1, 2009	7.05	7.23	6.96	7.16
4437	NASDAQ	DORM	Tue, Jun 30, 2009	6.86	7.07	6.68	6.92
4436	NASDAQ	DORM	Mon, Jun 29, 2009	6.96	7.13	6.70	6.83
4435	NASDAQ	DORM	Fri, Jun 26, 2009	6.70	7.02	6.56	6.97
4434	NASDAQ	DORM	Thu, Jun 25, 2009	6.85	6.85	6.57	6.75
4433	NASDAQ	DORM	Wed, Jun 24, 2009	7.05	7.10	6.86	6.92
4432	NASDAQ	DORM	Tue, Jun 23, 2009	6.96	7.06	6.84	6.90
4431	NASDAQ	DORM	Mon, Jun 22, 2009	6.85	6.97	6.60	6.84
4430	NASDAQ	DORM	Fri, Jun 19, 2009	7.21	7.21	6.83	6.84
4429	NASDAQ	DORM	Thu, Jun 18, 2009	6.90	7.15	6.88	7.05
4428	NASDAQ	DORM	Wed, Jun 17, 2009	6.35	6.81	6.35	6.79
4427	NASDAQ	DORM	Tue, Jun 16, 2009	6.47	6.55	6.25	6.35
4426	NASDAQ	DORM	Mon, Jun 15, 2009	6.83	6.98	6.36	6.45
4425	NASDAQ	DORM	Fri, Jun 12, 2009	6.62	7.13	6.62	7.12
4424	NASDAQ	DORM	Thu, Jun 11, 2009	6.66	6.78	6.60	6.62
4423	NASDAQ	DORM	Wed, Jun 10, 2009	6.85	6.85	6.55	6.66
4422	NASDAQ	DORM	Tue, Jun 9, 2009	6.98	7.00	6.67	6.69
4421	NASDAQ	DORM	Mon, Jun 8, 2009	7.15	7.22	6.97	6.97
4420	NASDAQ	DORM	Fri, Jun 5, 2009	7.13	7.13	6.93	7.07
4419	NASDAQ	DORM	Thu, Jun 4, 2009	6.97	7.14	6.90	7.10
4418	NASDAQ	DORM	Wed, Jun 3, 2009	6.84	7.00	6.76	6.93
4417	NASDAQ	DORM	Tue, Jun 2, 2009	6.90	6.99	6.65	6.93
4416	NASDAQ	DORM	Mon, Jun 1, 2009	7.10	7.20	6.65	6.99
4415	NASDAQ	DORM	Fri, May 29, 2009	6.73	7.13	6.55	7.10
4414	NASDAQ	DORM	Thu, May 28, 2009	6.61	6.76	6.44	6.73
4413	NASDAQ	DORM	Wed, May 27, 2009	6.53	6.74	6.41	6.46
4412	NASDAQ	DORM	Tue, May 26, 2009	5.99	6.72	5.99	6.68
4411	NASDAQ	DORM	Fri, May 22, 2009	6.25	6.26	6.03	6.12
4410	NASDAQ	DORM	Thu, May 21, 2009	5.70	6.25	5.70	6.20
4409	NASDAQ	DORM	Wed, May 20, 2009	5.77	6.00	5.77	5.99
4408	NASDAQ	DORM	Tue, May 19, 2009	5.77	5.85	5.70	5.81
4407	NASDAQ	DORM	Mon, May 18, 2009	5.83	5.98	5.76	5.91
4406	NASDAQ	DORM	Fri, May 15, 2009	5.81	5.81	5.71	5.71
4405	NASDAQ	DORM	Thu, May 14, 2009	5.71	5.81	5.71	5.79
4404	NASDAQ	DORM	Wed, May 13, 2009	5.64	6.08	5.63	5.66
4403	NASDAQ	DORM	Tue, May 12, 2009	5.80	6.03	5.75	5.77
4402	NASDAQ	DORM	Mon, May 11, 2009	5.52	6.03	5.50	5.75
4401	NASDAQ	DORM	Fri, May 8, 2009	5.33	5.75	5.17	5.74
4400	NASDAQ	DORM	Thu, May 7, 2009	5.50	5.89	5.21	5.21
4399	NASDAQ	DORM	Wed, May 6, 2009	5.78	5.81	5.32	5.41
4398	NASDAQ	DORM	Tue, May 5, 2009	5.84	5.92	5.67	5.70
4397	NASDAQ	DORM	Mon, May 4, 2009	5.87	6.01	5.65	5.91
4396	NASDAQ	DORM	Fri, May 1, 2009	5.70	6.15	5.70	5.79
4395	NASDAQ	DORM	Thu, Apr 30, 2009	5.67	5.90	5.26	5.35
4394	NASDAQ	DORM	Wed, Apr 29, 2009	5.18	5.66	5.15	5.60
4393	NASDAQ	DORM	Tue, Apr 28, 2009	5.16	5.34	5.04	5.24
4392	NASDAQ	DORM	Mon, Apr 27, 2009	5.27	5.70	5.00	5.27
4391	NASDAQ	DORM	Fri, Apr 24, 2009	5.24	5.76	5.15	5.48
4390	NASDAQ	DORM	Thu, Apr 23, 2009	5.73	5.97	5.13	5.18
4389	NASDAQ	DORM	Wed, Apr 22, 2009	5.65	5.89	5.53	5.75
4388	NASDAQ	DORM	Tue, Apr 21, 2009	5.26	6.07	5.26	5.85
4387	NASDAQ	DORM	Mon, Apr 20, 2009	5.75	5.82	5.27	5.32
4386	NASDAQ	DORM	Fri, Apr 17, 2009	6.04	6.09	5.51	6.00
4385	NASDAQ	DORM	Thu, Apr 16, 2009	6.05	6.19	5.39	6.02
4384	NASDAQ	DORM	Wed, Apr 15, 2009	5.77	6.08	5.77	6.00
4383	NASDAQ	DORM	Tue, Apr 14, 2009	6.04	6.13	5.87	5.87
4382	NASDAQ	DORM	Mon, Apr 13, 2009	6.09	6.24	5.88	6.23
4381	NASDAQ	DORM	Thu, Apr 9, 2009	5.88	6.25	5.87	6.24
4380	NASDAQ	DORM	Wed, Apr 8, 2009	5.56	5.84	5.27	5.83
4379	NASDAQ	DORM	Tue, Apr 7, 2009	5.64	5.87	5.33	5.50
4378	NASDAQ	DORM	Mon, Apr 6, 2009	5.82	5.86	5.44	5.80
4377	NASDAQ	DORM	Fri, Apr 3, 2009	5.44	5.99	5.44	5.98
4376	NASDAQ	DORM	Thu, Apr 2, 2009	5.22	5.49	4.86	5.49
4375	NASDAQ	DORM	Wed, Apr 1, 2009	4.53	5.08	4.15	5.01
4374	NASDAQ	DORM	Tue, Mar 31, 2009	4.35	4.74	4.07	4.67
4373	NASDAQ	DORM	Mon, Mar 30, 2009	4.30	4.43	3.95	4.28
4372	NASDAQ	DORM	Fri, Mar 27, 2009	5.05	5.19	4.46	4.46
4371	NASDAQ	DORM	Thu, Mar 26, 2009	4.91	5.25	4.90	5.25
4370	NASDAQ	DORM	Wed, Mar 25, 2009	4.23	4.89	4.23	4.80
4369	NASDAQ	DORM	Tue, Mar 24, 2009	4.67	5.07	4.12	4.21
4368	NASDAQ	DORM	Mon, Mar 23, 2009	4.69	4.82	4.56	4.81
4367	NASDAQ	DORM	Fri, Mar 20, 2009	4.99	5.20	4.50	4.50
4366	NASDAQ	DORM	Thu, Mar 19, 2009	5.17	5.25	4.85	4.91
4365	NASDAQ	DORM	Wed, Mar 18, 2009	5.05	5.23	4.69	5.08
4364	NASDAQ	DORM	Tue, Mar 17, 2009	5.09	5.14	4.76	5.08
4363	NASDAQ	DORM	Mon, Mar 16, 2009	5.00	5.22	4.91	5.08
4362	NASDAQ	DORM	Fri, Mar 13, 2009	4.81	5.07	4.60	4.96
4361	NASDAQ	DORM	Thu, Mar 12, 2009	3.50	4.91	3.50	4.68
4360	NASDAQ	DORM	Wed, Mar 11, 2009	3.39	3.88	3.33	3.38
4359	NASDAQ	DORM	Tue, Mar 10, 2009	3.49	4.16	3.31	4.16
4358	NASDAQ	DORM	Mon, Mar 9, 2009	3.40	3.64	3.06	3.59
4357	NASDAQ	DORM	Fri, Mar 6, 2009	3.70	3.98	3.31	3.39
4356	NASDAQ	DORM	Thu, Mar 5, 2009	3.75	3.79	3.63	3.63
4355	NASDAQ	DORM	Wed, Mar 4, 2009	3.76	3.92	3.64	3.92
4354	NASDAQ	DORM	Tue, Mar 3, 2009	3.88	3.95	3.78	3.78
4353	NASDAQ	DORM	Mon, Mar 2, 2009	4.05	4.25	3.88	3.88
4352	NASDAQ	DORM	Fri, Feb 27, 2009	4.23	4.43	4.06	4.13
4351	NASDAQ	DORM	Thu, Feb 26, 2009	4.37	4.67	4.04	4.05
4350	NASDAQ	DORM	Wed, Feb 25, 2009	4.73	4.73	4.26	4.33
4349	NASDAQ	DORM	Tue, Feb 24, 2009	4.11	4.78	4.08	4.77
4348	NASDAQ	DORM	Mon, Feb 23, 2009	4.39	4.90	3.99	4.01
4347	NASDAQ	DORM	Fri, Feb 20, 2009	4.33	4.91	4.33	4.34
4346	NASDAQ	DORM	Thu, Feb 19, 2009	4.67	4.67	4.40	4.40
4345	NASDAQ	DORM	Wed, Feb 18, 2009	4.62	4.93	4.56	4.56
4344	NASDAQ	DORM	Tue, Feb 17, 2009	4.53	4.72	4.50	4.52
4343	NASDAQ	DORM	Fri, Feb 13, 2009	4.61	4.61	4.53	4.59
4342	NASDAQ	DORM	Thu, Feb 12, 2009	4.76	4.85	4.55	4.62
4341	NASDAQ	DORM	Wed, Feb 11, 2009	5.10	5.16	4.90	4.90
4340	NASDAQ	DORM	Tue, Feb 10, 2009	5.56	5.84	5.08	5.08
4339	NASDAQ	DORM	Mon, Feb 9, 2009	5.92	5.98	5.72	5.96
4338	NASDAQ	DORM	Fri, Feb 6, 2009	5.50	6.02	5.50	5.98
4337	NASDAQ	DORM	Thu, Feb 5, 2009	5.17	5.82	4.94	5.53
4336	NASDAQ	DORM	Wed, Feb 4, 2009	5.45	6.05	5.29	5.42
4335	NASDAQ	DORM	Tue, Feb 3, 2009	5.37	5.68	4.87	5.43
4334	NASDAQ	DORM	Mon, Feb 2, 2009	4.89	5.41	4.67	5.40
4333	NASDAQ	DORM	Fri, Jan 30, 2009	5.75	5.81	4.99	5.00
4332	NASDAQ	DORM	Thu, Jan 29, 2009	5.68	6.09	5.68	5.79
4331	NASDAQ	DORM	Wed, Jan 28, 2009	5.33	5.94	5.20	5.82
4330	NASDAQ	DORM	Tue, Jan 27, 2009	4.36	5.33	4.36	5.33
4329	NASDAQ	DORM	Mon, Jan 26, 2009	4.43	4.74	4.30	4.44
4328	NASDAQ	DORM	Fri, Jan 23, 2009	4.44	4.96	4.37	4.43
4327	NASDAQ	DORM	Thu, Jan 22, 2009	4.74	4.84	4.55	4.72
4326	NASDAQ	DORM	Wed, Jan 21, 2009	4.45	4.77	4.44	4.75
4325	NASDAQ	DORM	Tue, Jan 20, 2009	5.15	5.47	4.33	4.33
4324	NASDAQ	DORM	Fri, Jan 16, 2009	5.41	5.52	5.05	5.29
4323	NASDAQ	DORM	Thu, Jan 15, 2009	5.57	5.57	4.85	5.39
4322	NASDAQ	DORM	Wed, Jan 14, 2009	5.57	6.16	5.57	5.57
4321	NASDAQ	DORM	Tue, Jan 13, 2009	5.33	5.81	5.33	5.80
4320	NASDAQ	DORM	Mon, Jan 12, 2009	5.98	6.12	5.35	5.35
4319	NASDAQ	DORM	Fri, Jan 9, 2009	6.68	6.68	5.99	6.01
4318	NASDAQ	DORM	Thu, Jan 8, 2009	6.52	6.80	6.52	6.70
4317	NASDAQ	DORM	Wed, Jan 7, 2009	6.48	6.64	6.48	6.58
4316	NASDAQ	DORM	Tue, Jan 6, 2009	6.60	6.68	5.81	6.68
4315	NASDAQ	DORM	Mon, Jan 5, 2009	6.63	6.77	6.33	6.59
4314	NASDAQ	DORM	Fri, Jan 2, 2009	6.58	6.63	6.50	6.60
4313	NASDAQ	DORM	Wed, Dec 31, 2008	6.46	6.60	6.34	6.60
4312	NASDAQ	DORM	Tue, Dec 30, 2008	6.37	6.47	6.20	6.47
4311	NASDAQ	DORM	Mon, Dec 29, 2008	6.30	6.43	6.28	6.30
4310	NASDAQ	DORM	Fri, Dec 26, 2008	6.25	6.37	6.25	6.35
4309	NASDAQ	DORM	Wed, Dec 24, 2008	6.26	6.26	6.25	6.26
4308	NASDAQ	DORM	Tue, Dec 23, 2008	6.11	6.38	5.87	6.29
4307	NASDAQ	DORM	Mon, Dec 22, 2008	6.31	6.33	5.63	6.05
4306	NASDAQ	DORM	Fri, Dec 19, 2008	6.46	6.50	5.94	6.33
4305	NASDAQ	DORM	Thu, Dec 18, 2008	6.10	6.18	5.97	6.15
4304	NASDAQ	DORM	Wed, Dec 17, 2008	5.99	6.15	5.95	6.12
4303	NASDAQ	DORM	Tue, Dec 16, 2008	5.49	6.13	5.49	6.13
4302	NASDAQ	DORM	Mon, Dec 15, 2008	5.67	5.67	5.39	5.40
4301	NASDAQ	DORM	Fri, Dec 12, 2008	4.80	5.67	4.67	5.67
4300	NASDAQ	DORM	Thu, Dec 11, 2008	5.95	6.06	5.11	5.11
4299	NASDAQ	DORM	Wed, Dec 10, 2008	5.91	6.10	5.84	6.01
4298	NASDAQ	DORM	Tue, Dec 9, 2008	6.06	6.15	5.84	5.90
4297	NASDAQ	DORM	Mon, Dec 8, 2008	5.59	6.12	5.30	6.12
4296	NASDAQ	DORM	Fri, Dec 5, 2008	4.51	5.48	4.51	5.48
4295	NASDAQ	DORM	Thu, Dec 4, 2008	4.91	5.21	4.55	4.57
4294	NASDAQ	DORM	Wed, Dec 3, 2008	4.63	5.19	4.63	4.99
4293	NASDAQ	DORM	Tue, Dec 2, 2008	4.25	4.74	4.25	4.74
4292	NASDAQ	DORM	Mon, Dec 1, 2008	5.82	5.82	4.33	4.38
4291	NASDAQ	DORM	Fri, Nov 28, 2008	5.63	5.98	5.63	5.98
4290	NASDAQ	DORM	Wed, Nov 26, 2008	5.36	6.03	5.36	6.03
4289	NASDAQ	DORM	Tue, Nov 25, 2008	5.37	5.88	4.44	5.48
4288	NASDAQ	DORM	Mon, Nov 24, 2008	4.74	5.65	4.19	5.37
4287	NASDAQ	DORM	Fri, Nov 21, 2008	4.30	4.77	3.90	4.69
4286	NASDAQ	DORM	Thu, Nov 20, 2008	3.95	4.87	3.95	4.23
4285	NASDAQ	DORM	Wed, Nov 19, 2008	5.21	5.30	3.93	3.93
4284	NASDAQ	DORM	Tue, Nov 18, 2008	5.31	5.43	5.00	5.21
4283	NASDAQ	DORM	Mon, Nov 17, 2008	5.52	5.52	5.23	5.45
4282	NASDAQ	DORM	Fri, Nov 14, 2008	6.06	6.08	5.42	5.57
4281	NASDAQ	DORM	Thu, Nov 13, 2008	5.14	6.20	5.14	6.14
4280	NASDAQ	DORM	Wed, Nov 12, 2008	5.89	5.95	5.13	5.13
4279	NASDAQ	DORM	Tue, Nov 11, 2008	5.19	6.25	5.19	5.96
4278	NASDAQ	DORM	Mon, Nov 10, 2008	5.76	6.25	5.20	5.20
4277	NASDAQ	DORM	Fri, Nov 7, 2008	5.33	5.78	5.33	5.66
4276	NASDAQ	DORM	Thu, Nov 6, 2008	5.40	6.07	5.28	5.28
4275	NASDAQ	DORM	Wed, Nov 5, 2008	6.19	6.22	5.41	5.42
4274	NASDAQ	DORM	Tue, Nov 4, 2008	6.24	6.25	5.86	6.25
4273	NASDAQ	DORM	Mon, Nov 3, 2008	5.63	6.11	5.38	6.11
4272	NASDAQ	DORM	Fri, Oct 31, 2008	4.67	5.63	4.67	5.63
4271	NASDAQ	DORM	Thu, Oct 30, 2008	4.70	4.75	4.06	4.63
4270	NASDAQ	DORM	Wed, Oct 29, 2008	4.69	5.03	4.29	4.60
4269	NASDAQ	DORM	Tue, Oct 28, 2008	4.21	4.75	3.98	4.70
4268	NASDAQ	DORM	Mon, Oct 27, 2008	4.32	4.88	4.01	4.01
4267	NASDAQ	DORM	Fri, Oct 24, 2008	4.02	4.56	3.76	4.28
4266	NASDAQ	DORM	Thu, Oct 23, 2008	4.23	4.42	4.00	4.09
4265	NASDAQ	DORM	Wed, Oct 22, 2008	4.44	4.44	4.04	4.04
4264	NASDAQ	DORM	Tue, Oct 21, 2008	4.59	4.92	4.38	4.52
4263	NASDAQ	DORM	Mon, Oct 20, 2008	4.85	4.85	4.41	4.70
4262	NASDAQ	DORM	Fri, Oct 17, 2008	5.22	5.37	4.85	4.85
4261	NASDAQ	DORM	Thu, Oct 16, 2008	4.97	6.00	4.76	5.99
4260	NASDAQ	DORM	Wed, Oct 15, 2008	5.80	6.19	4.95	4.95
4259	NASDAQ	DORM	Tue, Oct 14, 2008	6.23	6.23	5.68	5.86
4258	NASDAQ	DORM	Mon, Oct 13, 2008	6.00	6.11	5.31	6.11
4257	NASDAQ	DORM	Fri, Oct 10, 2008	3.40	6.25	3.40	6.03
4256	NASDAQ	DORM	Thu, Oct 9, 2008	5.95	6.02	3.31	3.31
4255	NASDAQ	DORM	Wed, Oct 8, 2008	5.55	6.25	5.08	5.94
4254	NASDAQ	DORM	Tue, Oct 7, 2008	6.06	6.48	5.55	5.69
4253	NASDAQ	DORM	Mon, Oct 6, 2008	5.51	6.19	5.29	5.99
4252	NASDAQ	DORM	Fri, Oct 3, 2008	6.58	6.73	5.09	5.83
4251	NASDAQ	DORM	Thu, Oct 2, 2008	6.05	6.69	6.05	6.53
4250	NASDAQ	DORM	Wed, Oct 1, 2008	6.06	6.27	5.86	6.18
4249	NASDAQ	DORM	Tue, Sep 30, 2008	5.98	6.47	5.98	6.27
4248	NASDAQ	DORM	Mon, Sep 29, 2008	6.80	6.80	6.47	5.47
4247	NASDAQ	DORM	Fri, Sep 26, 2008	6.83	6.89	6.79	6.81
4246	NASDAQ	DORM	Thu, Sep 25, 2008	6.80	6.90	6.76	6.84
4245	NASDAQ	DORM	Wed, Sep 24, 2008	6.80	6.84	6.75	6.79
4244	NASDAQ	DORM	Tue, Sep 23, 2008	6.81	6.82	6.75	6.81
4243	NASDAQ	DORM	Mon, Sep 22, 2008	6.97	6.97	6.61	6.84
4242	NASDAQ	DORM	Fri, Sep 19, 2008	7.00	7.00	6.24	6.85
4241	NASDAQ	DORM	Thu, Sep 18, 2008	6.69	6.94	6.58	6.81
4240	NASDAQ	DORM	Wed, Sep 17, 2008	6.50	6.63	6.35	6.46
4239	NASDAQ	DORM	Tue, Sep 16, 2008	6.57	6.70	6.12	6.69
4238	NASDAQ	DORM	Mon, Sep 15, 2008	6.62	6.70	6.26	6.52
4237	NASDAQ	DORM	Fri, Sep 12, 2008	6.65	6.70	6.51	6.61
4236	NASDAQ	DORM	Thu, Sep 11, 2008	6.65	6.70	6.58	6.70
4235	NASDAQ	DORM	Wed, Sep 10, 2008	6.55	6.74	6.51	6.67
4234	NASDAQ	DORM	Tue, Sep 9, 2008	6.18	6.72	6.18	6.48
4233	NASDAQ	DORM	Mon, Sep 8, 2008	6.62	6.68	6.37	6.51
4232	NASDAQ	DORM	Fri, Sep 5, 2008	5.85	6.61	5.81	6.56
4231	NASDAQ	DORM	Thu, Sep 4, 2008	6.22	6.39	5.72	5.89
4230	NASDAQ	DORM	Wed, Sep 3, 2008	6.37	6.37	5.73	6.25
4229	NASDAQ	DORM	Tue, Sep 2, 2008	6.51	6.55	6.29	6.36
4228	NASDAQ	DORM	Fri, Aug 29, 2008	6.48	6.52	6.28	6.40
4227	NASDAQ	DORM	Thu, Aug 28, 2008	6.10	6.62	6.01	6.54
4226	NASDAQ	DORM	Wed, Aug 27, 2008	6.42	6.62	6.08	6.38
4225	NASDAQ	DORM	Tue, Aug 26, 2008	6.04	6.36	6.04	6.36
4224	NASDAQ	DORM	Mon, Aug 25, 2008	6.35	6.35	5.88	6.05
4223	NASDAQ	DORM	Fri, Aug 22, 2008	6.23	6.33	5.99	6.18
4222	NASDAQ	DORM	Thu, Aug 21, 2008	6.29	6.36	6.27	6.31
4221	NASDAQ	DORM	Wed, Aug 20, 2008	6.42	6.58	6.15	6.39
4220	NASDAQ	DORM	Tue, Aug 19, 2008	6.21	6.41	5.87	6.37
4219	NASDAQ	DORM	Mon, Aug 18, 2008	6.99	6.99	6.11	6.51
4218	NASDAQ	DORM	Fri, Aug 15, 2008	7.11	7.11	6.93	6.93
4217	NASDAQ	DORM	Thu, Aug 14, 2008	7.10	7.10	6.90	6.96
4216	NASDAQ	DORM	Wed, Aug 13, 2008	6.94	7.07	6.49	7.03
4215	NASDAQ	DORM	Tue, Aug 12, 2008	6.88	6.97	6.64	6.96
4214	NASDAQ	DORM	Mon, Aug 11, 2008	6.74	6.88	6.70	6.86
4213	NASDAQ	DORM	Fri, Aug 8, 2008	5.95	6.75	5.93	6.69
4212	NASDAQ	DORM	Thu, Aug 7, 2008	6.49	6.63	6.01	6.02
4211	NASDAQ	DORM	Wed, Aug 6, 2008	6.49	6.77	5.76	6.75
4210	NASDAQ	DORM	Tue, Aug 5, 2008	5.99	6.51	5.86	6.51
4209	NASDAQ	DORM	Mon, Aug 4, 2008	6.00	6.05	5.44	5.94
4208	NASDAQ	DORM	Fri, Aug 1, 2008	5.96	6.42	5.11	6.00
4207	NASDAQ	DORM	Thu, Jul 31, 2008	5.85	5.85	5.29	5.75
4206	NASDAQ	DORM	Wed, Jul 30, 2008	6.03	6.03	5.96	6.00
4205	NASDAQ	DORM	Tue, Jul 29, 2008	5.60	6.00	5.45	5.98
4204	NASDAQ	DORM	Mon, Jul 28, 2008	5.81	5.86	5.37	5.61
4203	NASDAQ	DORM	Fri, Jul 25, 2008	5.93	5.98	5.83	5.92
4202	NASDAQ	DORM	Thu, Jul 24, 2008	5.97	5.98	5.68	5.94
4201	NASDAQ	DORM	Wed, Jul 23, 2008	5.93	5.95	5.39	5.86
4200	NASDAQ	DORM	Tue, Jul 22, 2008	4.76	6.00	4.75	6.00
4199	NASDAQ	DORM	Mon, Jul 21, 2008	4.66	4.77	4.57	4.69
4198	NASDAQ	DORM	Fri, Jul 18, 2008	4.47	4.59	4.44	4.59
4197	NASDAQ	DORM	Thu, Jul 17, 2008	4.49	4.49	4.40	4.47
4196	NASDAQ	DORM	Wed, Jul 16, 2008	4.08	4.57	4.01	4.42
4195	NASDAQ	DORM	Tue, Jul 15, 2008	3.67	4.12	3.67	4.02
4194	NASDAQ	DORM	Mon, Jul 14, 2008	4.12	4.12	3.56	3.65
4193	NASDAQ	DORM	Fri, Jul 11, 2008	4.10	4.13	3.72	4.02
4192	NASDAQ	DORM	Thu, Jul 10, 2008	3.80	4.12	3.80	4.10
4191	NASDAQ	DORM	Wed, Jul 9, 2008	3.88	4.19	3.72	3.72
4190	NASDAQ	DORM	Tue, Jul 8, 2008	3.80	3.88	3.71	3.86
4189	NASDAQ	DORM	Mon, Jul 7, 2008	3.73	3.99	3.73	3.75
4188	NASDAQ	DORM	Thu, Jul 3, 2008	3.84	4.02	3.82	3.82
4187	NASDAQ	DORM	Wed, Jul 2, 2008	3.89	3.89	3.82	3.82
4186	NASDAQ	DORM	Tue, Jul 1, 2008	4.00	4.00	3.80	3.93
4185	NASDAQ	DORM	Mon, Jun 30, 2008	4.45	4.59	3.88	4.03
4184	NASDAQ	DORM	Fri, Jun 27, 2008	4.59	4.84	4.42	4.43
4183	NASDAQ	DORM	Thu, Jun 26, 2008	4.58	4.60	4.52	4.52
4182	NASDAQ	DORM	Wed, Jun 25, 2008	4.79	4.79	4.51	4.51
4181	NASDAQ	DORM	Tue, Jun 24, 2008	4.73	4.77	4.63	4.70
4180	NASDAQ	DORM	Mon, Jun 23, 2008	4.95	4.95	4.60	4.60
4179	NASDAQ	DORM	Fri, Jun 20, 2008	4.84	4.95	4.52	4.94
4178	NASDAQ	DORM	Thu, Jun 19, 2008	4.52	4.88	4.52	4.72
4177	NASDAQ	DORM	Wed, Jun 18, 2008	4.59	4.63	4.56	4.56
4176	NASDAQ	DORM	Tue, Jun 17, 2008	4.67	4.75	4.53	4.65
4175	NASDAQ	DORM	Mon, Jun 16, 2008	4.73	4.75	4.58	4.69
4174	NASDAQ	DORM	Fri, Jun 13, 2008	4.77	4.94	4.61	4.67
4173	NASDAQ	DORM	Thu, Jun 12, 2008	4.86	4.94	4.63	4.86
4172	NASDAQ	DORM	Wed, Jun 11, 2008	4.81	4.95	4.63	4.73
4171	NASDAQ	DORM	Tue, Jun 10, 2008	4.71	4.82	4.60	4.81
4170	NASDAQ	DORM	Mon, Jun 9, 2008	4.73	4.76	4.71	4.73
4169	NASDAQ	DORM	Fri, Jun 6, 2008	4.67	4.68	4.61	4.64
4168	NASDAQ	DORM	Thu, Jun 5, 2008	4.67	4.67	4.61	4.61
4167	NASDAQ	DORM	Wed, Jun 4, 2008	4.61	4.68	4.61	4.68
4166	NASDAQ	DORM	Tue, Jun 3, 2008	4.67	4.67	4.60	4.61
4165	NASDAQ	DORM	Mon, Jun 2, 2008	4.68	4.68	4.59	4.60
4164	NASDAQ	DORM	Fri, May 30, 2008	4.79	4.79	4.75	4.77
4163	NASDAQ	DORM	Thu, May 29, 2008	4.58	4.62	4.58	4.61
4162	NASDAQ	DORM	Wed, May 28, 2008	4.58	4.62	4.58	4.62
4161	NASDAQ	DORM	Tue, May 27, 2008	4.56	4.56	4.56	4.56
4160	NASDAQ	DORM	Fri, May 23, 2008	4.58	4.58	4.56	4.56
4159	NASDAQ	DORM	Thu, May 22, 2008	4.72	4.72	4.58	4.58
4158	NASDAQ	DORM	Wed, May 21, 2008	4.58	4.58	4.55	4.55
4157	NASDAQ	DORM	Tue, May 20, 2008	4.61	4.66	4.58	4.60
4156	NASDAQ	DORM	Mon, May 19, 2008	4.62	4.62	4.58	4.61
4155	NASDAQ	DORM	Fri, May 16, 2008	4.63	4.68	4.58	4.62
4154	NASDAQ	DORM	Thu, May 15, 2008	4.69	4.69	4.69	4.69
4153	NASDAQ	DORM	Tue, May 13, 2008	4.56	4.69	4.56	4.69
4152	NASDAQ	DORM	Mon, May 12, 2008	4.56	4.56	4.56	4.56
4151	NASDAQ	DORM	Fri, May 9, 2008	4.49	4.68	4.49	4.66
4150	NASDAQ	DORM	Thu, May 8, 2008	4.50	4.50	4.44	4.45
4149	NASDAQ	DORM	Wed, May 7, 2008	4.55	4.57	4.54	4.57
4148	NASDAQ	DORM	Tue, May 6, 2008	4.59	4.59	4.54	4.54
4147	NASDAQ	DORM	Mon, May 5, 2008	4.65	4.65	4.51	4.53
4146	NASDAQ	DORM	Fri, May 2, 2008	4.76	4.98	4.44	4.70
4145	NASDAQ	DORM	Thu, May 1, 2008	5.10	5.25	5.10	5.12
4144	NASDAQ	DORM	Wed, Apr 30, 2008	5.10	5.20	5.10	5.20
4143	NASDAQ	DORM	Tue, Apr 29, 2008	5.21	5.21	5.16	5.16
4142	NASDAQ	DORM	Mon, Apr 28, 2008	5.25	5.47	5.22	5.22
4141	NASDAQ	DORM	Fri, Apr 25, 2008	5.29	5.31	5.29	5.31
4140	NASDAQ	DORM	Thu, Apr 24, 2008	5.59	5.63	5.50	5.50
4139	NASDAQ	DORM	Wed, Apr 23, 2008	5.62	5.63	5.25	5.59
4138	NASDAQ	DORM	Tue, Apr 22, 2008	5.26	5.82	5.26	5.50
4137	NASDAQ	DORM	Fri, Apr 18, 2008	5.53	5.53	5.23	5.33
4136	NASDAQ	DORM	Thu, Apr 17, 2008	5.30	5.30	5.30	5.30
4135	NASDAQ	DORM	Wed, Apr 16, 2008	5.39	5.39	5.26	5.26
4134	NASDAQ	DORM	Mon, Apr 14, 2008	5.51	5.51	5.51	5.51
4133	NASDAQ	DORM	Fri, Apr 11, 2008	5.70	5.70	5.70	5.70
4132	NASDAQ	DORM	Thu, Apr 10, 2008	5.25	5.85	5.25	5.63
4131	NASDAQ	DORM	Wed, Apr 9, 2008	5.31	5.74	5.31	5.50
4130	NASDAQ	DORM	Tue, Apr 8, 2008	5.50	5.50	5.50	5.50
4129	NASDAQ	DORM	Mon, Apr 7, 2008	4.83	5.45	4.68	5.43
4128	NASDAQ	DORM	Fri, Apr 4, 2008	5.21	5.33	5.21	5.33
4127	NASDAQ	DORM	Thu, Apr 3, 2008	5.50	5.50	5.25	5.26
4126	NASDAQ	DORM	Wed, Apr 2, 2008	5.45	5.45	5.40	5.43
4125	NASDAQ	DORM	Tue, Apr 1, 2008	5.40	5.50	5.40	5.50
4124	NASDAQ	DORM	Mon, Mar 31, 2008	5.38	5.38	5.38	5.38
4123	NASDAQ	DORM	Fri, Mar 28, 2008	5.24	5.25	5.24	5.25
4122	NASDAQ	DORM	Thu, Mar 27, 2008	5.13	5.25	5.13	5.18
4121	NASDAQ	DORM	Tue, Mar 25, 2008	5.00	5.40	5.00	5.40
4120	NASDAQ	DORM	Mon, Mar 24, 2008	5.09	5.12	5.01	5.01
4119	NASDAQ	DORM	Thu, Mar 20, 2008	4.83	5.13	4.81	5.07
4118	NASDAQ	DORM	Wed, Mar 19, 2008	5.10	5.12	5.10	5.10
4117	NASDAQ	DORM	Tue, Mar 18, 2008	5.15	5.18	5.01	5.10
4116	NASDAQ	DORM	Mon, Mar 17, 2008	5.13	5.13	5.13	5.13
4115	NASDAQ	DORM	Fri, Mar 14, 2008	5.25	5.26	5.23	5.26
4114	NASDAQ	DORM	Thu, Mar 13, 2008	5.25	5.26	5.25	5.26
4113	NASDAQ	DORM	Wed, Mar 12, 2008	5.30	5.36	5.30	5.32
4112	NASDAQ	DORM	Tue, Mar 11, 2008	5.18	5.30	5.12	5.20
4111	NASDAQ	DORM	Mon, Mar 10, 2008	5.25	5.29	5.16	5.20
4110	NASDAQ	DORM	Fri, Mar 7, 2008	5.28	5.38	5.14	5.28
4109	NASDAQ	DORM	Thu, Mar 6, 2008	5.14	5.33	5.14	5.30
4108	NASDAQ	DORM	Wed, Mar 5, 2008	5.32	5.40	5.32	5.40
4107	NASDAQ	DORM	Tue, Mar 4, 2008	5.25	5.32	5.25	5.30
4106	NASDAQ	DORM	Mon, Mar 3, 2008	5.25	5.32	5.25	5.27
4105	NASDAQ	DORM	Fri, Feb 29, 2008	5.29	5.37	5.25	5.25
4104	NASDAQ	DORM	Thu, Feb 28, 2008	5.56	5.56	5.41	5.41
4103	NASDAQ	DORM	Wed, Feb 27, 2008	5.34	5.58	5.33	5.42
4102	NASDAQ	DORM	Tue, Feb 26, 2008	5.31	5.50	5.31	5.46
4101	NASDAQ	DORM	Mon, Feb 25, 2008	5.65	5.65	5.25	5.40
4100	NASDAQ	DORM	Fri, Feb 22, 2008	5.50	5.81	5.36	5.64
4099	NASDAQ	DORM	Wed, Feb 20, 2008	5.67	5.71	5.67	5.71
4098	NASDAQ	DORM	Tue, Feb 19, 2008	5.50	5.81	5.50	5.67
4097	NASDAQ	DORM	Fri, Feb 15, 2008	5.50	5.52	5.50	5.52
4096	NASDAQ	DORM	Thu, Feb 14, 2008	5.52	5.56	5.50	5.52
4095	NASDAQ	DORM	Wed, Feb 13, 2008	5.54	5.55	5.50	5.50
4094	NASDAQ	DORM	Tue, Feb 12, 2008	5.52	5.55	5.52	5.55
4093	NASDAQ	DORM	Mon, Feb 11, 2008	5.62	5.62	5.54	5.57
4092	NASDAQ	DORM	Fri, Feb 8, 2008	5.55	5.71	5.51	5.55
4091	NASDAQ	DORM	Thu, Feb 7, 2008	5.52	5.52	5.50	5.50
4090	NASDAQ	DORM	Wed, Feb 6, 2008	5.51	5.59	5.51	5.59
4089	NASDAQ	DORM	Tue, Feb 5, 2008	5.59	5.59	5.55	5.56
4088	NASDAQ	DORM	Mon, Feb 4, 2008	5.54	5.61	5.50	5.57
4087	NASDAQ	DORM	Fri, Feb 1, 2008	5.50	5.53	5.50	5.53
4086	NASDAQ	DORM	Thu, Jan 31, 2008	5.47	5.54	5.47	5.54
4085	NASDAQ	DORM	Wed, Jan 30, 2008	5.50	5.52	5.50	5.50
4084	NASDAQ	DORM	Tue, Jan 29, 2008	5.51	5.52	5.49	5.51
4083	NASDAQ	DORM	Mon, Jan 28, 2008	5.51	5.55	5.47	5.51
4082	NASDAQ	DORM	Fri, Jan 25, 2008	5.38	5.56	5.38	5.56
4081	NASDAQ	DORM	Thu, Jan 24, 2008	5.31	5.66	5.31	5.53
4080	NASDAQ	DORM	Wed, Jan 23, 2008	5.11	5.68	5.10	5.51
4079	NASDAQ	DORM	Tue, Jan 22, 2008	6.12	6.12	5.70	5.71
4078	NASDAQ	DORM	Fri, Jan 18, 2008	6.47	6.47	6.28	6.37
4077	NASDAQ	DORM	Thu, Jan 17, 2008	6.44	6.52	6.43	6.51
4076	NASDAQ	DORM	Wed, Jan 16, 2008	6.45	6.74	6.45	6.56
4075	NASDAQ	DORM	Tue, Jan 15, 2008	6.70	6.70	6.70	6.70
4074	NASDAQ	DORM	Mon, Jan 14, 2008	6.74	6.74	6.68	6.73
4073	NASDAQ	DORM	Fri, Jan 11, 2008	6.70	6.84	6.69	6.84
4072	NASDAQ	DORM	Thu, Jan 10, 2008	6.70	6.70	6.61	6.67
4071	NASDAQ	DORM	Wed, Jan 9, 2008	6.92	6.92	6.66	6.78
4070	NASDAQ	DORM	Tue, Jan 8, 2008	6.85	6.97	6.82	6.92
4069	NASDAQ	DORM	Mon, Jan 7, 2008	7.13	7.13	6.93	6.98
4068	NASDAQ	DORM	Fri, Jan 4, 2008	7.10	7.39	7.10	7.24
4067	NASDAQ	DORM	Thu, Jan 3, 2008	7.13	7.14	7.10	7.10
4066	NASDAQ	DORM	Wed, Jan 2, 2008	7.00	7.00	6.81	6.97
4065	NASDAQ	DORM	Mon, Dec 31, 2007	6.97	7.25	6.91	7.15
4064	NASDAQ	DORM	Fri, Dec 28, 2007	6.87	7.25	6.87	7.25
4063	NASDAQ	DORM	Thu, Dec 27, 2007	7.05	7.08	7.05	7.08
4062	NASDAQ	DORM	Wed, Dec 26, 2007	6.98	7.05	6.95	7.05
4061	NASDAQ	DORM	Mon, Dec 24, 2007	6.69	6.96	6.69	6.96
4060	NASDAQ	DORM	Fri, Dec 21, 2007	7.00	7.00	6.90	6.90
4059	NASDAQ	DORM	Thu, Dec 20, 2007	6.88	6.88	6.78	6.88
4058	NASDAQ	DORM	Wed, Dec 19, 2007	7.14	7.14	6.95	7.04
4057	NASDAQ	DORM	Tue, Dec 18, 2007	7.07	7.31	6.95	7.18
4056	NASDAQ	DORM	Mon, Dec 17, 2007	6.79	7.00	6.79	6.95
4055	NASDAQ	DORM	Fri, Dec 14, 2007	7.08	7.08	6.90	6.90
4054	NASDAQ	DORM	Thu, Dec 13, 2007	6.88	6.97	6.86	6.97
4053	NASDAQ	DORM	Wed, Dec 12, 2007	6.90	6.95	6.90	6.91
4052	NASDAQ	DORM	Tue, Dec 11, 2007	6.88	6.95	6.88	6.94
4051	NASDAQ	DORM	Mon, Dec 10, 2007	6.87	7.07	6.87	7.06
4050	NASDAQ	DORM	Fri, Dec 7, 2007	6.90	6.98	6.90	6.98
4049	NASDAQ	DORM	Thu, Dec 6, 2007	6.83	6.98	6.10	6.97
4048	NASDAQ	DORM	Tue, Dec 4, 2007	6.93	7.02	6.93	7.00
4047	NASDAQ	DORM	Mon, Dec 3, 2007	7.16	7.16	6.94	6.98
4046	NASDAQ	DORM	Fri, Nov 30, 2007	7.00	7.00	7.00	7.00
4045	NASDAQ	DORM	Thu, Nov 29, 2007	6.97	7.04	6.97	7.00
4044	NASDAQ	DORM	Wed, Nov 28, 2007	7.00	7.00	7.00	7.00
4043	NASDAQ	DORM	Tue, Nov 27, 2007	6.92	7.11	6.77	7.00
4042	NASDAQ	DORM	Mon, Nov 26, 2007	6.90	7.16	6.90	7.10
4041	NASDAQ	DORM	Fri, Nov 23, 2007	7.05	7.06	7.05	7.06
4040	NASDAQ	DORM	Wed, Nov 21, 2007	7.00	7.00	7.00	7.00
4039	NASDAQ	DORM	Tue, Nov 20, 2007	6.80	7.04	6.80	7.04
4038	NASDAQ	DORM	Mon, Nov 19, 2007	7.10	7.27	6.62	7.08
4037	NASDAQ	DORM	Fri, Nov 16, 2007	7.00	7.00	7.00	7.00
4036	NASDAQ	DORM	Thu, Nov 15, 2007	6.96	7.01	6.88	7.01
4035	NASDAQ	DORM	Wed, Nov 14, 2007	7.23	7.23	7.07	7.07
4034	NASDAQ	DORM	Tue, Nov 13, 2007	7.18	7.28	7.14	7.24
4033	NASDAQ	DORM	Mon, Nov 12, 2007	6.96	7.13	6.67	7.13
4032	NASDAQ	DORM	Fri, Nov 9, 2007	7.32	7.37	7.30	7.31
4031	NASDAQ	DORM	Thu, Nov 8, 2007	7.05	7.49	6.82	7.35
4030	NASDAQ	DORM	Wed, Nov 7, 2007	7.15	7.26	7.15	7.22
4029	NASDAQ	DORM	Tue, Nov 6, 2007	7.50	7.50	7.30	7.31
4028	NASDAQ	DORM	Mon, Nov 5, 2007	7.47	7.50	7.11	7.49
4027	NASDAQ	DORM	Fri, Nov 2, 2007	7.00	7.50	7.00	7.41
4026	NASDAQ	DORM	Thu, Nov 1, 2007	7.03	7.04	6.72	7.00
4025	NASDAQ	DORM	Wed, Oct 31, 2007	7.23	7.23	7.03	7.03
4024	NASDAQ	DORM	Tue, Oct 30, 2007	7.27	7.27	7.22	7.26
4023	NASDAQ	DORM	Mon, Oct 29, 2007	7.18	7.25	7.03	7.25
4022	NASDAQ	DORM	Fri, Oct 26, 2007	7.40	7.46	6.88	7.20
4021	NASDAQ	DORM	Thu, Oct 25, 2007	7.00	7.38	7.00	7.36
4020	NASDAQ	DORM	Wed, Oct 24, 2007	6.87	6.87	6.85	6.86
4019	NASDAQ	DORM	Tue, Oct 23, 2007	6.76	7.03	6.76	6.87
4018	NASDAQ	DORM	Mon, Oct 22, 2007	6.88	6.94	6.55	6.71
4017	NASDAQ	DORM	Fri, Oct 19, 2007	6.88	6.90	6.60	6.90
4016	NASDAQ	DORM	Wed, Oct 17, 2007	7.07	7.07	6.87	7.02
4015	NASDAQ	DORM	Tue, Oct 16, 2007	6.96	7.01	6.96	6.97
4014	NASDAQ	DORM	Mon, Oct 15, 2007	7.06	7.06	7.02	7.03
4013	NASDAQ	DORM	Fri, Oct 12, 2007	6.83	7.04	6.83	7.03
4012	NASDAQ	DORM	Thu, Oct 11, 2007	7.01	7.05	6.87	6.87
4011	NASDAQ	DORM	Wed, Oct 10, 2007	7.12	7.13	7.08	7.12
4010	NASDAQ	DORM	Tue, Oct 9, 2007	7.00	7.14	6.97	7.14
4009	NASDAQ	DORM	Mon, Oct 8, 2007	6.94	7.05	6.94	7.00
4008	NASDAQ	DORM	Fri, Oct 5, 2007	7.04	7.05	7.01	7.01
4007	NASDAQ	DORM	Thu, Oct 4, 2007	7.02	7.02	7.00	7.00
4006	NASDAQ	DORM	Wed, Oct 3, 2007	7.06	7.06	7.02	7.02
4005	NASDAQ	DORM	Tue, Oct 2, 2007	7.05	7.05	7.02	7.03
4004	NASDAQ	DORM	Mon, Oct 1, 2007	7.07	7.10	7.01	7.10
4003	NASDAQ	DORM	Fri, Sep 28, 2007	7.05	7.06	6.97	7.05
4002	NASDAQ	DORM	Thu, Sep 27, 2007	7.00	7.06	7.00	7.05
4001	NASDAQ	DORM	Wed, Sep 26, 2007	7.05	7.05	6.84	6.96
4000	NASDAQ	DORM	Tue, Sep 25, 2007	7.04	7.05	6.93	7.05
3999	NASDAQ	DORM	Mon, Sep 24, 2007	6.90	7.04	6.90	7.04
3998	NASDAQ	DORM	Fri, Sep 21, 2007	7.01	7.04	6.95	7.04
3997	NASDAQ	DORM	Thu, Sep 20, 2007	7.03	7.03	6.99	6.99
3996	NASDAQ	DORM	Wed, Sep 19, 2007	6.99	6.99	6.88	6.98
3995	NASDAQ	DORM	Tue, Sep 18, 2007	7.00	7.00	6.96	6.96
3994	NASDAQ	DORM	Mon, Sep 17, 2007	6.94	7.14	6.78	7.01
3993	NASDAQ	DORM	Fri, Sep 14, 2007	7.05	7.12	7.01	7.11
3992	NASDAQ	DORM	Thu, Sep 13, 2007	7.00	7.04	6.98	7.00
3991	NASDAQ	DORM	Wed, Sep 12, 2007	7.03	7.11	7.01	7.07
3990	NASDAQ	DORM	Tue, Sep 11, 2007	7.37	7.37	6.93	7.00
3989	NASDAQ	DORM	Mon, Sep 10, 2007	7.43	7.43	7.26	7.31
3988	NASDAQ	DORM	Fri, Sep 7, 2007	7.37	7.49	7.37	7.42
3987	NASDAQ	DORM	Thu, Sep 6, 2007	7.24	7.33	7.23	7.33
3986	NASDAQ	DORM	Wed, Sep 5, 2007	7.25	7.25	7.10	7.20
3985	NASDAQ	DORM	Tue, Sep 4, 2007	7.05	7.23	7.03	7.23
3984	NASDAQ	DORM	Fri, Aug 31, 2007	7.10	7.10	7.03	7.03
3983	NASDAQ	DORM	Thu, Aug 30, 2007	6.99	7.00	6.99	7.00
3982	NASDAQ	DORM	Wed, Aug 29, 2007	6.93	7.00	6.93	7.00
3981	NASDAQ	DORM	Tue, Aug 28, 2007	7.06	7.10	6.91	6.93
3980	NASDAQ	DORM	Mon, Aug 27, 2007	6.95	6.95	6.82	6.90
3979	NASDAQ	DORM	Fri, Aug 24, 2007	6.81	6.94	6.79	6.91
3978	NASDAQ	DORM	Thu, Aug 23, 2007	7.00	7.02	6.98	6.98
3977	NASDAQ	DORM	Wed, Aug 22, 2007	6.97	7.02	6.96	7.02
3976	NASDAQ	DORM	Tue, Aug 21, 2007	7.02	7.03	6.95	6.98
3975	NASDAQ	DORM	Mon, Aug 20, 2007	6.96	6.99	6.90	6.99
3974	NASDAQ	DORM	Fri, Aug 17, 2007	7.03	7.07	6.75	6.92
3973	NASDAQ	DORM	Thu, Aug 16, 2007	7.10	7.10	6.94	7.01
3972	NASDAQ	DORM	Wed, Aug 15, 2007	7.05	7.08	6.99	7.03
3971	NASDAQ	DORM	Tue, Aug 14, 2007	7.06	7.08	7.01	7.06
3970	NASDAQ	DORM	Mon, Aug 13, 2007	6.95	7.11	6.95	7.05
3969	NASDAQ	DORM	Fri, Aug 10, 2007	6.93	6.94	6.75	6.75
3968	NASDAQ	DORM	Thu, Aug 9, 2007	7.07	7.07	6.93	7.02
3967	NASDAQ	DORM	Wed, Aug 8, 2007	7.01	7.03	6.93	7.03
3966	NASDAQ	DORM	Tue, Aug 7, 2007	6.98	7.00	6.94	6.98
3965	NASDAQ	DORM	Mon, Aug 6, 2007	7.00	7.08	6.93	6.98
3964	NASDAQ	DORM	Fri, Aug 3, 2007	7.16	7.16	7.03	7.04
3963	NASDAQ	DORM	Thu, Aug 2, 2007	7.09	7.13	7.09	7.13
3962	NASDAQ	DORM	Wed, Aug 1, 2007	7.00	7.25	6.59	7.25
3961	NASDAQ	DORM	Tue, Jul 31, 2007	6.95	7.00	6.93	7.00
3960	NASDAQ	DORM	Mon, Jul 30, 2007	7.00	7.00	6.90	6.92
3959	NASDAQ	DORM	Fri, Jul 27, 2007	7.05	7.05	7.00	7.00
3958	NASDAQ	DORM	Thu, Jul 26, 2007	6.99	7.00	6.96	7.00
3957	NASDAQ	DORM	Wed, Jul 25, 2007	7.00	7.05	7.00	7.02
3956	NASDAQ	DORM	Tue, Jul 24, 2007	6.97	7.02	6.94	7.01
3955	NASDAQ	DORM	Mon, Jul 23, 2007	6.96	7.09	6.96	6.99
3954	NASDAQ	DORM	Fri, Jul 20, 2007	7.03	7.03	7.03	7.03
3953	NASDAQ	DORM	Thu, Jul 19, 2007	7.00	7.00	7.00	7.00
3952	NASDAQ	DORM	Wed, Jul 18, 2007	7.03	7.03	6.81	7.00
3951	NASDAQ	DORM	Tue, Jul 17, 2007	6.95	7.03	6.94	7.03
3950	NASDAQ	DORM	Mon, Jul 16, 2007	7.07	7.10	6.91	7.01
3949	NASDAQ	DORM	Fri, Jul 13, 2007	7.08	7.08	7.02	7.05
3948	NASDAQ	DORM	Thu, Jul 12, 2007	6.99	7.10	6.75	7.08
3947	NASDAQ	DORM	Wed, Jul 11, 2007	7.05	7.05	6.94	6.94
3946	NASDAQ	DORM	Tue, Jul 10, 2007	6.95	7.09	6.93	7.05
3945	NASDAQ	DORM	Mon, Jul 9, 2007	6.93	6.98	6.69	6.95
3944	NASDAQ	DORM	Fri, Jul 6, 2007	7.01	7.01	6.98	6.98
3943	NASDAQ	DORM	Thu, Jul 5, 2007	6.63	7.17	6.63	6.99
3942	NASDAQ	DORM	Tue, Jul 3, 2007	6.95	6.97	6.93	6.97
3941	NASDAQ	DORM	Mon, Jul 2, 2007	7.01	7.01	6.92	6.95
3940	NASDAQ	DORM	Fri, Jun 29, 2007	7.02	7.03	6.91	6.91
3939	NASDAQ	DORM	Thu, Jun 28, 2007	6.89	6.96	6.89	6.95
3938	NASDAQ	DORM	Wed, Jun 27, 2007	6.94	6.95	6.90	6.95
3937	NASDAQ	DORM	Tue, Jun 26, 2007	6.99	7.05	6.87	6.87
3936	NASDAQ	DORM	Mon, Jun 25, 2007	6.91	7.00	6.91	7.00
3935	NASDAQ	DORM	Fri, Jun 22, 2007	6.89	7.04	6.89	7.00
3934	NASDAQ	DORM	Thu, Jun 21, 2007	6.97	7.06	6.34	7.02
3933	NASDAQ	DORM	Tue, Jun 19, 2007	7.01	7.03	7.00	7.02
3932	NASDAQ	DORM	Mon, Jun 18, 2007	7.00	7.10	7.00	7.03
3931	NASDAQ	DORM	Fri, Jun 15, 2007	7.37	7.37	6.75	7.00
3930	NASDAQ	DORM	Thu, Jun 14, 2007	7.34	7.36	7.29	7.29
3929	NASDAQ	DORM	Wed, Jun 13, 2007	7.25	7.31	7.25	7.25
3928	NASDAQ	DORM	Tue, Jun 12, 2007	7.25	7.25	7.25	7.25
3927	NASDAQ	DORM	Mon, Jun 11, 2007	7.24	7.26	7.24	7.25
3926	NASDAQ	DORM	Fri, Jun 8, 2007	7.22	7.36	7.22	7.28
3925	NASDAQ	DORM	Thu, Jun 7, 2007	7.33	7.37	7.25	7.25
3924	NASDAQ	DORM	Wed, Jun 6, 2007	7.26	7.38	7.26	7.38
3923	NASDAQ	DORM	Tue, Jun 5, 2007	7.34	7.34	7.17	7.25
3922	NASDAQ	DORM	Mon, Jun 4, 2007	7.16	7.28	7.15	7.28
3921	NASDAQ	DORM	Fri, Jun 1, 2007	7.17	7.24	7.13	7.14
3920	NASDAQ	DORM	Thu, May 31, 2007	7.12	7.20	7.00	7.11
3919	NASDAQ	DORM	Wed, May 30, 2007	6.85	7.00	6.85	7.00
3918	NASDAQ	DORM	Tue, May 29, 2007	6.80	7.00	6.75	6.93
3917	NASDAQ	DORM	Fri, May 25, 2007	6.90	6.90	6.62	6.87
3916	NASDAQ	DORM	Thu, May 24, 2007	6.56	6.96	6.56	6.80
3915	NASDAQ	DORM	Wed, May 23, 2007	6.49	6.50	6.47	6.47
3914	NASDAQ	DORM	Tue, May 22, 2007	6.24	6.45	6.24	6.43
3913	NASDAQ	DORM	Mon, May 21, 2007	6.41	6.41	6.31	6.33
3912	NASDAQ	DORM	Fri, May 18, 2007	6.45	6.45	6.05	6.25
3911	NASDAQ	DORM	Thu, May 17, 2007	6.16	6.40	6.16	6.40
3910	NASDAQ	DORM	Wed, May 16, 2007	6.16	6.39	6.16	6.39
3909	NASDAQ	DORM	Tue, May 15, 2007	6.20	6.20	6.15	6.20
3908	NASDAQ	DORM	Mon, May 14, 2007	6.20	6.22	6.17	6.17
3907	NASDAQ	DORM	Fri, May 11, 2007	6.13	6.20	6.13	6.17
3906	NASDAQ	DORM	Thu, May 10, 2007	6.13	6.18	6.13	6.18
3905	NASDAQ	DORM	Tue, May 8, 2007	6.10	6.21	6.09	6.16
3904	NASDAQ	DORM	Mon, May 7, 2007	6.15	6.15	6.15	6.15
3903	NASDAQ	DORM	Fri, May 4, 2007	6.16	6.17	6.13	6.14
3902	NASDAQ	DORM	Thu, May 3, 2007	6.08	6.23	6.03	6.23
3901	NASDAQ	DORM	Wed, May 2, 2007	6.15	6.15	6.11	6.13
3900	NASDAQ	DORM	Tue, May 1, 2007	6.17	6.21	6.14	6.15
3899	NASDAQ	DORM	Mon, Apr 30, 2007	6.17	6.17	6.14	6.17
3898	NASDAQ	DORM	Fri, Apr 27, 2007	6.12	6.15	6.12	6.15
3897	NASDAQ	DORM	Thu, Apr 26, 2007	6.08	6.08	6.08	6.08
3896	NASDAQ	DORM	Wed, Apr 25, 2007	6.06	6.09	6.03	6.09
3895	NASDAQ	DORM	Tue, Apr 24, 2007	6.05	6.06	6.04	6.06
3894	NASDAQ	DORM	Mon, Apr 23, 2007	5.85	6.15	5.85	6.15
3893	NASDAQ	DORM	Fri, Apr 20, 2007	5.82	5.82	5.81	5.81
3892	NASDAQ	DORM	Thu, Apr 19, 2007	5.82	5.82	5.81	5.81
3891	NASDAQ	DORM	Wed, Apr 18, 2007	5.81	5.81	5.81	5.81
3890	NASDAQ	DORM	Mon, Apr 16, 2007	5.87	5.88	5.87	5.87
3889	NASDAQ	DORM	Thu, Apr 12, 2007	5.83	5.88	5.83	5.88
3888	NASDAQ	DORM	Wed, Apr 11, 2007	5.82	5.82	5.82	5.82
3887	NASDAQ	DORM	Tue, Apr 10, 2007	5.78	5.85	5.78	5.81
3886	NASDAQ	DORM	Mon, Apr 9, 2007	5.75	5.77	5.68	5.77
3885	NASDAQ	DORM	Thu, Apr 5, 2007	5.80	5.80	5.78	5.80
3884	NASDAQ	DORM	Wed, Apr 4, 2007	5.77	5.78	5.77	5.78
3883	NASDAQ	DORM	Tue, Apr 3, 2007	5.72	5.80	5.72	5.73
3882	NASDAQ	DORM	Mon, Apr 2, 2007	5.75	5.81	5.70	5.77
3881	NASDAQ	DORM	Fri, Mar 30, 2007	5.69	5.79	5.69	5.78
3880	NASDAQ	DORM	Wed, Mar 28, 2007	5.69	5.75	5.69	5.75
3879	NASDAQ	DORM	Tue, Mar 27, 2007	5.66	5.70	5.66	5.70
3878	NASDAQ	DORM	Mon, Mar 26, 2007	5.69	5.70	5.60	5.65
3877	NASDAQ	DORM	Fri, Mar 23, 2007	5.70	5.70	5.67	5.69
3876	NASDAQ	DORM	Thu, Mar 22, 2007	5.69	5.73	5.64	5.70
3875	NASDAQ	DORM	Wed, Mar 21, 2007	5.71	5.73	5.71	5.72
3874	NASDAQ	DORM	Tue, Mar 20, 2007	5.70	5.70	5.70	5.70
3873	NASDAQ	DORM	Mon, Mar 19, 2007	5.66	5.66	5.62	5.65
3872	NASDAQ	DORM	Fri, Mar 16, 2007	5.66	5.66	5.64	5.65
3871	NASDAQ	DORM	Thu, Mar 15, 2007	5.65	5.65	5.60	5.65
3870	NASDAQ	DORM	Wed, Mar 14, 2007	5.63	5.65	5.63	5.65
3869	NASDAQ	DORM	Tue, Mar 13, 2007	5.65	5.65	5.63	5.63
3868	NASDAQ	DORM	Mon, Mar 12, 2007	5.73	5.73	5.60	5.64
3867	NASDAQ	DORM	Fri, Mar 9, 2007	5.69	5.74	5.69	5.74
3866	NASDAQ	DORM	Thu, Mar 8, 2007	5.72	5.73	5.72	5.72
3865	NASDAQ	DORM	Tue, Mar 6, 2007	5.66	5.66	5.66	5.66
3864	NASDAQ	DORM	Mon, Mar 5, 2007	5.62	5.67	5.62	5.66
3863	NASDAQ	DORM	Fri, Mar 2, 2007	5.55	5.69	5.55	5.62
3862	NASDAQ	DORM	Thu, Mar 1, 2007	5.68	5.76	5.66	5.67
3861	NASDAQ	DORM	Wed, Feb 28, 2007	5.86	5.88	5.67	5.71
3860	NASDAQ	DORM	Tue, Feb 27, 2007	5.92	5.94	5.76	5.76
3859	NASDAQ	DORM	Mon, Feb 26, 2007	6.00	6.06	5.93	5.97
3858	NASDAQ	DORM	Fri, Feb 23, 2007	5.31	6.48	5.31	6.00
3857	NASDAQ	DORM	Thu, Feb 22, 2007	5.25	5.25	5.24	5.25
3856	NASDAQ	DORM	Wed, Feb 21, 2007	5.21	5.25	5.21	5.25
3855	NASDAQ	DORM	Tue, Feb 20, 2007	5.07	5.18	5.00	5.18
3854	NASDAQ	DORM	Fri, Feb 16, 2007	5.22	5.25	5.22	5.25
3853	NASDAQ	DORM	Thu, Feb 15, 2007	5.26	5.27	5.25	5.25
3852	NASDAQ	DORM	Wed, Feb 14, 2007	5.15	5.25	5.11	5.25
3851	NASDAQ	DORM	Tue, Feb 13, 2007	5.10	5.13	5.10	5.13
3850	NASDAQ	DORM	Mon, Feb 12, 2007	5.10	5.12	5.06	5.06
3849	NASDAQ	DORM	Thu, Feb 8, 2007	5.02	5.08	5.02	5.07
3848	NASDAQ	DORM	Wed, Feb 7, 2007	5.02	5.10	5.02	5.10
3847	NASDAQ	DORM	Tue, Feb 6, 2007	5.08	5.08	5.02	5.02
3846	NASDAQ	DORM	Mon, Feb 5, 2007	5.11	5.13	5.01	5.13
3845	NASDAQ	DORM	Fri, Feb 2, 2007	5.07	5.10	5.03	5.10
3844	NASDAQ	DORM	Thu, Feb 1, 2007	5.00	5.16	5.00	5.10
3843	NASDAQ	DORM	Wed, Jan 31, 2007	5.04	5.04	5.00	5.01
3842	NASDAQ	DORM	Tue, Jan 30, 2007	5.00	5.04	4.95	5.01
3841	NASDAQ	DORM	Mon, Jan 29, 2007	5.02	5.05	5.00	5.00
3840	NASDAQ	DORM	Fri, Jan 26, 2007	5.01	5.03	5.01	5.03
3839	NASDAQ	DORM	Thu, Jan 25, 2007	5.06	5.06	5.00	5.01
3838	NASDAQ	DORM	Wed, Jan 24, 2007	5.09	5.09	5.08	5.09
3837	NASDAQ	DORM	Tue, Jan 23, 2007	5.15	5.19	5.05	5.06
3836	NASDAQ	DORM	Mon, Jan 22, 2007	5.12	5.12	5.09	5.09
3835	NASDAQ	DORM	Fri, Jan 19, 2007	5.05	5.07	5.03	5.05
3834	NASDAQ	DORM	Thu, Jan 18, 2007	5.04	5.05	5.02	5.05
3833	NASDAQ	DORM	Wed, Jan 17, 2007	5.04	5.08	5.04	5.05
3832	NASDAQ	DORM	Tue, Jan 16, 2007	5.04	5.08	5.04	5.05
3831	NASDAQ	DORM	Fri, Jan 12, 2007	5.13	5.13	5.10	5.12
3830	NASDAQ	DORM	Thu, Jan 11, 2007	5.18	5.18	5.14	5.14
3829	NASDAQ	DORM	Wed, Jan 10, 2007	5.18	5.18	5.13	5.17
3828	NASDAQ	DORM	Tue, Jan 9, 2007	5.13	5.16	5.13	5.16
3827	NASDAQ	DORM	Mon, Jan 8, 2007	5.14	5.14	5.13	5.13
3826	NASDAQ	DORM	Fri, Jan 5, 2007	5.25	5.25	5.13	5.13
3825	NASDAQ	DORM	Thu, Jan 4, 2007	5.22	5.26	5.22	5.26
3824	NASDAQ	DORM	Wed, Jan 3, 2007	5.41	5.41	5.22	5.24
3823	NASDAQ	DORM	Fri, Dec 29, 2006	5.25	5.42	5.25	5.42
3822	NASDAQ	DORM	Thu, Dec 28, 2006	5.19	5.22	5.15	5.20
3821	NASDAQ	DORM	Wed, Dec 27, 2006	5.06	5.24	5.05	5.24
3820	NASDAQ	DORM	Tue, Dec 26, 2006	5.06	5.10	5.05	5.05
3819	NASDAQ	DORM	Fri, Dec 22, 2006	5.10	5.13	5.05	5.13
3818	NASDAQ	DORM	Thu, Dec 21, 2006	5.06	5.07	5.05	5.07
3817	NASDAQ	DORM	Wed, Dec 20, 2006	5.06	5.08	5.05	5.05
3816	NASDAQ	DORM	Tue, Dec 19, 2006	5.05	5.06	5.05	5.06
3815	NASDAQ	DORM	Mon, Dec 18, 2006	5.05	5.10	5.05	5.05
3814	NASDAQ	DORM	Fri, Dec 15, 2006	5.05	5.07	5.05	5.05
3813	NASDAQ	DORM	Thu, Dec 14, 2006	5.05	5.07	5.05	5.05
3812	NASDAQ	DORM	Wed, Dec 13, 2006	5.13	5.13	5.09	5.10
3811	NASDAQ	DORM	Tue, Dec 12, 2006	5.09	5.10	5.09	5.10
3810	NASDAQ	DORM	Mon, Dec 11, 2006	5.03	5.10	5.03	5.09
3809	NASDAQ	DORM	Fri, Dec 8, 2006	5.03	5.04	5.03	5.03
3808	NASDAQ	DORM	Thu, Dec 7, 2006	5.03	5.06	4.98	4.98
3807	NASDAQ	DORM	Wed, Dec 6, 2006	5.03	5.05	4.85	5.03
3806	NASDAQ	DORM	Tue, Dec 5, 2006	5.08	5.08	5.03	5.03
3805	NASDAQ	DORM	Mon, Dec 4, 2006	5.00	5.07	5.00	5.06
3804	NASDAQ	DORM	Fri, Dec 1, 2006	5.11	5.11	5.07	5.07
3803	NASDAQ	DORM	Wed, Nov 29, 2006	5.12	5.12	5.12	5.12
3802	NASDAQ	DORM	Tue, Nov 28, 2006	5.10	5.12	5.05	5.12
3801	NASDAQ	DORM	Mon, Nov 27, 2006	5.10	5.10	5.08	5.10
3800	NASDAQ	DORM	Fri, Nov 24, 2006	5.09	5.15	5.09	5.12
3799	NASDAQ	DORM	Wed, Nov 22, 2006	5.07	5.10	5.06	5.10
3798	NASDAQ	DORM	Tue, Nov 21, 2006	5.02	5.11	5.02	5.10
3797	NASDAQ	DORM	Mon, Nov 20, 2006	5.02	5.20	5.02	5.15
3796	NASDAQ	DORM	Fri, Nov 17, 2006	5.08	5.08	5.08	5.08
3795	NASDAQ	DORM	Thu, Nov 16, 2006	5.07	5.10	5.07	5.10
3794	NASDAQ	DORM	Wed, Nov 15, 2006	5.08	5.08	5.05	5.05
3793	NASDAQ	DORM	Tue, Nov 14, 2006	5.06	5.06	5.03	5.04
3792	NASDAQ	DORM	Mon, Nov 13, 2006	5.05	5.10	5.05	5.06
3791	NASDAQ	DORM	Fri, Nov 10, 2006	5.02	5.10	5.00	5.05
3790	NASDAQ	DORM	Thu, Nov 9, 2006	5.02	5.04	5.00	5.01
3789	NASDAQ	DORM	Wed, Nov 8, 2006	5.02	5.05	4.96	5.02
3788	NASDAQ	DORM	Tue, Nov 7, 2006	5.08	5.08	5.02	5.02
3787	NASDAQ	DORM	Mon, Nov 6, 2006	5.08	5.09	5.06	5.09
3786	NASDAQ	DORM	Fri, Nov 3, 2006	5.09	5.09	5.05	5.08
3785	NASDAQ	DORM	Thu, Nov 2, 2006	5.05	5.10	5.05	5.10
3784	NASDAQ	DORM	Wed, Nov 1, 2006	5.03	5.08	5.03	5.05
3783	NASDAQ	DORM	Tue, Oct 31, 2006	5.04	5.18	5.01	5.08
3782	NASDAQ	DORM	Mon, Oct 30, 2006	5.07	5.10	5.05	5.05
3781	NASDAQ	DORM	Fri, Oct 27, 2006	5.10	5.14	5.10	5.10
3780	NASDAQ	DORM	Thu, Oct 26, 2006	5.05	5.13	5.05	5.10
3779	NASDAQ	DORM	Wed, Oct 25, 2006	5.06	5.06	5.06	5.06
3778	NASDAQ	DORM	Tue, Oct 24, 2006	5.05	5.06	5.01	5.05
3777	NASDAQ	DORM	Mon, Oct 23, 2006	5.05	5.06	5.00	5.00
3776	NASDAQ	DORM	Fri, Oct 20, 2006	5.10	5.10	5.10	5.10
3775	NASDAQ	DORM	Thu, Oct 19, 2006	5.13	5.13	5.13	5.13
3774	NASDAQ	DORM	Wed, Oct 18, 2006	5.06	5.10	5.05	5.06
3773	NASDAQ	DORM	Tue, Oct 17, 2006	5.10	5.10	5.05	5.06
3772	NASDAQ	DORM	Mon, Oct 16, 2006	5.05	5.15	5.05	5.15
3771	NASDAQ	DORM	Fri, Oct 13, 2006	5.05	5.13	5.05	5.08
3770	NASDAQ	DORM	Thu, Oct 12, 2006	5.05	5.10	5.05	5.10
3769	NASDAQ	DORM	Wed, Oct 11, 2006	5.05	5.06	5.05	5.05
3768	NASDAQ	DORM	Tue, Oct 10, 2006	5.05	5.08	5.05	5.08
3767	NASDAQ	DORM	Mon, Oct 9, 2006	5.05	5.06	5.05	5.06
3766	NASDAQ	DORM	Fri, Oct 6, 2006	5.13	5.13	5.05	5.05
3765	NASDAQ	DORM	Thu, Oct 5, 2006	5.12	5.12	5.05	5.06
3764	NASDAQ	DORM	Tue, Oct 3, 2006	5.12	5.12	5.12	5.12
3763	NASDAQ	DORM	Mon, Oct 2, 2006	5.05	5.05	5.05	5.05
3762	NASDAQ	DORM	Fri, Sep 29, 2006	5.05	5.06	5.05	5.05
3761	NASDAQ	DORM	Thu, Sep 28, 2006	5.12	5.12	5.12	5.12
3760	NASDAQ	DORM	Wed, Sep 27, 2006	5.13	5.13	5.13	5.13
3759	NASDAQ	DORM	Tue, Sep 26, 2006	5.25	5.25	5.05	5.12
3758	NASDAQ	DORM	Mon, Sep 25, 2006	5.12	5.76	5.09	5.26
3757	NASDAQ	DORM	Fri, Sep 22, 2006	5.05	5.13	5.05	5.13
3756	NASDAQ	DORM	Thu, Sep 21, 2006	5.06	5.11	5.06	5.11
3755	NASDAQ	DORM	Wed, Sep 20, 2006	5.11	5.13	5.09	5.13
3754	NASDAQ	DORM	Mon, Sep 18, 2006	5.00	5.10	5.00	5.10
3753	NASDAQ	DORM	Fri, Sep 15, 2006	4.98	5.00	4.97	5.00
3752	NASDAQ	DORM	Thu, Sep 14, 2006	5.15	5.16	5.06	5.11
3751	NASDAQ	DORM	Wed, Sep 13, 2006	5.18	5.18	5.15	5.18
3750	NASDAQ	DORM	Tue, Sep 12, 2006	5.15	5.15	5.15	5.15
3749	NASDAQ	DORM	Mon, Sep 11, 2006	5.13	5.16	5.05	5.15
3748	NASDAQ	DORM	Fri, Sep 8, 2006	5.15	5.19	5.15	5.17
3747	NASDAQ	DORM	Thu, Sep 7, 2006	5.20	5.20	5.15	5.15
3746	NASDAQ	DORM	Wed, Sep 6, 2006	5.20	5.20	5.15	5.20
3745	NASDAQ	DORM	Fri, Sep 1, 2006	5.25	5.25	5.19	5.24
3744	NASDAQ	DORM	Thu, Aug 31, 2006	5.25	5.25	5.25	5.25
3743	NASDAQ	DORM	Wed, Aug 30, 2006	5.23	5.25	5.15	5.25
3742	NASDAQ	DORM	Tue, Aug 29, 2006	5.18	5.24	5.15	5.15
3741	NASDAQ	DORM	Mon, Aug 28, 2006	5.16	5.20	5.13	5.18
3740	NASDAQ	DORM	Fri, Aug 25, 2006	5.31	5.32	5.31	5.31
3739	NASDAQ	DORM	Thu, Aug 24, 2006	5.25	5.30	5.24	5.30
3738	NASDAQ	DORM	Wed, Aug 23, 2006	5.27	5.50	5.27	5.37
3737	NASDAQ	DORM	Fri, Aug 18, 2006	5.25	5.26	5.25	5.26
3736	NASDAQ	DORM	Thu, Aug 17, 2006	5.25	5.28	5.13	5.24
3735	NASDAQ	DORM	Tue, Aug 15, 2006	5.32	5.32	5.25	5.30
3734	NASDAQ	DORM	Fri, Aug 11, 2006	5.33	5.41	5.32	5.38
3733	NASDAQ	DORM	Thu, Aug 10, 2006	5.50	5.50	5.43	5.46
3732	NASDAQ	DORM	Tue, Aug 8, 2006	5.41	5.49	5.30	5.49
3731	NASDAQ	DORM	Mon, Aug 7, 2006	5.42	5.51	5.42	5.50
3730	NASDAQ	DORM	Fri, Aug 4, 2006	5.53	5.54	5.50	5.50
3729	NASDAQ	DORM	Thu, Aug 3, 2006	5.15	5.55	5.10	5.53
3728	NASDAQ	DORM	Wed, Aug 2, 2006	5.41	5.85	5.10	5.20
3727	NASDAQ	DORM	Tue, Aug 1, 2006	5.80	5.81	5.46	5.50
3726	NASDAQ	DORM	Mon, Jul 31, 2006	5.90	5.92	5.87	5.91
3725	NASDAQ	DORM	Fri, Jul 28, 2006	5.84	5.90	5.80	5.84
3724	NASDAQ	DORM	Thu, Jul 27, 2006	5.88	5.94	5.83	5.83
3723	NASDAQ	DORM	Wed, Jul 26, 2006	5.94	6.00	5.94	6.00
3722	NASDAQ	DORM	Tue, Jul 25, 2006	6.07	6.07	6.00	6.00
3721	NASDAQ	DORM	Mon, Jul 24, 2006	6.05	6.07	6.05	6.07
3720	NASDAQ	DORM	Fri, Jul 21, 2006	6.02	6.07	5.98	6.07
3719	NASDAQ	DORM	Thu, Jul 20, 2006	5.98	6.07	5.98	6.03
3718	NASDAQ	DORM	Wed, Jul 19, 2006	6.05	6.05	6.02	6.05
3717	NASDAQ	DORM	Tue, Jul 18, 2006	6.05	6.05	6.02	6.05
3716	NASDAQ	DORM	Mon, Jul 17, 2006	6.05	6.07	6.01	6.05
3715	NASDAQ	DORM	Fri, Jul 14, 2006	6.21	6.25	6.05	6.06
3714	NASDAQ	DORM	Thu, Jul 13, 2006	6.51	6.51	6.01	6.25
3713	NASDAQ	DORM	Wed, Jul 12, 2006	6.16	6.24	5.95	6.20
3712	NASDAQ	DORM	Tue, Jul 11, 2006	5.97	6.49	5.97	6.41
3711	NASDAQ	DORM	Mon, Jul 10, 2006	5.99	6.05	5.96	6.05
3710	NASDAQ	DORM	Fri, Jul 7, 2006	5.83	5.99	5.71	5.85
3709	NASDAQ	DORM	Thu, Jul 6, 2006	5.65	5.84	5.65	5.78
3708	NASDAQ	DORM	Wed, Jul 5, 2006	5.59	5.74	5.57	5.69
3707	NASDAQ	DORM	Mon, Jul 3, 2006	5.57	5.76	5.42	5.61
3706	NASDAQ	DORM	Fri, Jun 30, 2006	5.50	5.92	5.32	5.89
3705	NASDAQ	DORM	Thu, Jun 29, 2006	5.17	5.50	5.17	5.50
3704	NASDAQ	DORM	Wed, Jun 28, 2006	5.28	5.30	5.10	5.17
3703	NASDAQ	DORM	Tue, Jun 27, 2006	5.11	5.37	5.11	5.27
3702	NASDAQ	DORM	Mon, Jun 26, 2006	4.93	5.21	4.93	5.14
3701	NASDAQ	DORM	Fri, Jun 23, 2006	5.16	5.17	4.97	5.00
3700	NASDAQ	DORM	Thu, Jun 22, 2006	5.03	5.26	4.99	5.21
3699	NASDAQ	DORM	Wed, Jun 21, 2006	5.02	5.25	4.99	5.04
3698	NASDAQ	DORM	Tue, Jun 20, 2006	5.02	5.15	5.01	5.02
3697	NASDAQ	DORM	Mon, Jun 19, 2006	5.10	5.15	4.93	5.06
3696	NASDAQ	DORM	Fri, Jun 16, 2006	5.15	5.18	5.12	5.14
3695	NASDAQ	DORM	Thu, Jun 15, 2006	5.13	5.20	5.10	5.18
3694	NASDAQ	DORM	Wed, Jun 14, 2006	5.09	5.14	5.07	5.13
3693	NASDAQ	DORM	Tue, Jun 13, 2006	5.02	5.13	5.02	5.02
3692	NASDAQ	DORM	Mon, Jun 12, 2006	5.02	5.19	5.02	5.03
3691	NASDAQ	DORM	Fri, Jun 9, 2006	5.16	5.19	5.03	5.04
3690	NASDAQ	DORM	Thu, Jun 8, 2006	5.05	5.13	5.02	5.09
3689	NASDAQ	DORM	Wed, Jun 7, 2006	5.11	5.24	5.05	5.08
3688	NASDAQ	DORM	Tue, Jun 6, 2006	5.05	5.12	5.05	5.06
3687	NASDAQ	DORM	Mon, Jun 5, 2006	5.20	5.26	5.03	5.05
3686	NASDAQ	DORM	Fri, Jun 2, 2006	5.45	5.45	5.18	5.25
3685	NASDAQ	DORM	Thu, Jun 1, 2006	5.11	5.30	5.09	5.28
3684	NASDAQ	DORM	Wed, May 31, 2006	5.10	5.48	5.03	5.07
3683	NASDAQ	DORM	Tue, May 30, 2006	5.08	5.30	5.04	5.13
3682	NASDAQ	DORM	Fri, May 26, 2006	5.61	5.75	5.10	5.48
3681	NASDAQ	DORM	Thu, May 25, 2006	5.38	5.50	5.32	5.50
3680	NASDAQ	DORM	Wed, May 24, 2006	5.09	5.38	5.09	5.33
3679	NASDAQ	DORM	Tue, May 23, 2006	5.29	5.30	5.19	5.28
3678	NASDAQ	DORM	Mon, May 22, 2006	5.06	5.32	5.06	5.26
3677	NASDAQ	DORM	Fri, May 19, 2006	5.02	5.21	5.02	5.13
3676	NASDAQ	DORM	Thu, May 18, 2006	5.12	5.17	5.03	5.08
3675	NASDAQ	DORM	Wed, May 17, 2006	5.05	5.18	4.98	5.06
3674	NASDAQ	DORM	Tue, May 16, 2006	4.99	5.15	4.97	5.13
3673	NASDAQ	DORM	Mon, May 15, 2006	4.90	5.03	4.89	4.95
3672	NASDAQ	DORM	Fri, May 12, 2006	5.01	5.01	4.93	4.96
3671	NASDAQ	DORM	Thu, May 11, 2006	5.05	5.07	4.89	5.00
3670	NASDAQ	DORM	Wed, May 10, 2006	5.13	5.13	5.02	5.09
3669	NASDAQ	DORM	Tue, May 9, 2006	5.17	5.18	5.12	5.13
3668	NASDAQ	DORM	Mon, May 8, 2006	5.14	5.23	5.14	5.14
3667	NASDAQ	DORM	Fri, May 5, 2006	5.12	5.25	5.12	5.14
3666	NASDAQ	DORM	Thu, May 4, 2006	5.11	5.16	5.10	5.15
3665	NASDAQ	DORM	Wed, May 3, 2006	5.23	5.24	5.10	5.15
3664	NASDAQ	DORM	Tue, May 2, 2006	5.25	5.28	5.08	5.22
3663	NASDAQ	DORM	Mon, May 1, 2006	5.34	5.37	5.13	5.15
3662	NASDAQ	DORM	Fri, Apr 28, 2006	5.13	5.33	4.99	5.29
3661	NASDAQ	DORM	Thu, Apr 27, 2006	5.14	5.27	5.00	5.13
3660	NASDAQ	DORM	Wed, Apr 26, 2006	5.05	5.17	5.05	5.12
3659	NASDAQ	DORM	Tue, Apr 25, 2006	5.02	5.10	4.98	5.08
3658	NASDAQ	DORM	Mon, Apr 24, 2006	5.18	5.18	5.00	5.01
3657	NASDAQ	DORM	Fri, Apr 21, 2006	5.52	5.52	5.07	5.08
3656	NASDAQ	DORM	Thu, Apr 20, 2006	5.54	5.54	5.30	5.44
3655	NASDAQ	DORM	Wed, Apr 19, 2006	5.50	5.60	5.37	5.60
3654	NASDAQ	DORM	Tue, Apr 18, 2006	5.19	5.50	5.13	5.50
3653	NASDAQ	DORM	Mon, Apr 17, 2006	5.38	5.42	5.09	5.14
3652	NASDAQ	DORM	Thu, Apr 13, 2006	5.08	5.38	5.06	5.34
3651	NASDAQ	DORM	Wed, Apr 12, 2006	5.03	5.20	5.03	5.08
3650	NASDAQ	DORM	Tue, Apr 11, 2006	5.04	5.20	5.03	5.03
3649	NASDAQ	DORM	Mon, Apr 10, 2006	5.06	5.37	5.03	5.09
3648	NASDAQ	DORM	Fri, Apr 7, 2006	5.15	5.15	5.03	5.05
3647	NASDAQ	DORM	Thu, Apr 6, 2006	5.10	5.15	5.10	5.13
3646	NASDAQ	DORM	Wed, Apr 5, 2006	5.13	5.15	5.10	5.10
3645	NASDAQ	DORM	Tue, Apr 4, 2006	5.10	5.17	5.10	5.13
3644	NASDAQ	DORM	Mon, Apr 3, 2006	5.11	5.20	5.06	5.06
3643	NASDAQ	DORM	Fri, Mar 31, 2006	5.13	5.19	5.04	5.13
3642	NASDAQ	DORM	Thu, Mar 30, 2006	5.22	5.25	5.06	5.18
3641	NASDAQ	DORM	Wed, Mar 29, 2006	5.16	5.23	5.09	5.20
3640	NASDAQ	DORM	Tue, Mar 28, 2006	5.08	5.16	5.04	5.09
3639	NASDAQ	DORM	Mon, Mar 27, 2006	5.07	5.25	5.03	5.05
3638	NASDAQ	DORM	Fri, Mar 24, 2006	5.09	5.21	5.04	5.07
3637	NASDAQ	DORM	Thu, Mar 23, 2006	5.12	5.26	5.02	5.13
3636	NASDAQ	DORM	Wed, Mar 22, 2006	5.24	5.24	5.08	5.15
3635	NASDAQ	DORM	Tue, Mar 21, 2006	5.45	5.60	5.26	5.30
3634	NASDAQ	DORM	Mon, Mar 20, 2006	5.37	5.51	5.25	5.51
3633	NASDAQ	DORM	Fri, Mar 17, 2006	5.68	5.68	5.43	5.49
3632	NASDAQ	DORM	Thu, Mar 16, 2006	5.65	5.65	5.48	5.65
3631	NASDAQ	DORM	Wed, Mar 15, 2006	5.25	5.68	5.12	5.68
3630	NASDAQ	DORM	Tue, Mar 14, 2006	4.97	5.21	4.95	5.21
3629	NASDAQ	DORM	Mon, Mar 13, 2006	5.01	5.12	4.95	4.96
3628	NASDAQ	DORM	Fri, Mar 10, 2006	4.81	5.01	4.80	4.95
3627	NASDAQ	DORM	Thu, Mar 9, 2006	4.94	5.03	4.84	4.84
3626	NASDAQ	DORM	Wed, Mar 8, 2006	4.86	4.98	4.86	4.90
3625	NASDAQ	DORM	Tue, Mar 7, 2006	5.08	5.12	4.86	4.93
3624	NASDAQ	DORM	Mon, Mar 6, 2006	5.11	5.16	5.07	5.08
3623	NASDAQ	DORM	Fri, Mar 3, 2006	5.12	5.29	5.08	5.14
3622	NASDAQ	DORM	Thu, Mar 2, 2006	5.28	5.36	5.08	5.19
3621	NASDAQ	DORM	Wed, Mar 1, 2006	5.25	5.38	5.10	5.38
3620	NASDAQ	DORM	Tue, Feb 28, 2006	5.63	5.63	5.23	5.31
3619	NASDAQ	DORM	Mon, Feb 27, 2006	5.53	5.74	5.53	5.68
3618	NASDAQ	DORM	Fri, Feb 24, 2006	5.57	5.57	5.22	5.52
3617	NASDAQ	DORM	Thu, Feb 23, 2006	5.50	5.73	5.46	5.53
3616	NASDAQ	DORM	Wed, Feb 22, 2006	5.50	5.50	5.49	5.50
3615	NASDAQ	DORM	Tue, Feb 21, 2006	5.50	5.50	5.31	5.44
3614	NASDAQ	DORM	Fri, Feb 17, 2006	5.50	5.50	5.48	5.50
3613	NASDAQ	DORM	Thu, Feb 16, 2006	5.50	5.50	5.40	5.48
3612	NASDAQ	DORM	Wed, Feb 15, 2006	5.17	5.47	5.17	5.47
3611	NASDAQ	DORM	Tue, Feb 14, 2006	4.98	5.13	4.96	5.08
3610	NASDAQ	DORM	Mon, Feb 13, 2006	5.08	5.14	4.93	4.94
3609	NASDAQ	DORM	Fri, Feb 10, 2006	4.95	5.29	4.85	5.13
3608	NASDAQ	DORM	Thu, Feb 9, 2006	5.06	5.15	4.89	4.95
3607	NASDAQ	DORM	Wed, Feb 8, 2006	5.08	5.21	5.00	5.06
3606	NASDAQ	DORM	Tue, Feb 7, 2006	5.40	5.50	5.10	5.10
3605	NASDAQ	DORM	Mon, Feb 6, 2006	5.21	5.47	5.20	5.47
3604	NASDAQ	DORM	Fri, Feb 3, 2006	5.38	5.40	5.14	5.20
3603	NASDAQ	DORM	Thu, Feb 2, 2006	5.50	5.50	5.18	5.33
3602	NASDAQ	DORM	Wed, Feb 1, 2006	5.30	5.50	5.18	5.50
3601	NASDAQ	DORM	Tue, Jan 31, 2006	5.34	5.39	5.19	5.21
3600	NASDAQ	DORM	Mon, Jan 30, 2006	5.50	5.50	5.38	5.40
3599	NASDAQ	DORM	Fri, Jan 27, 2006	5.43	5.50	5.30	5.50
3598	NASDAQ	DORM	Thu, Jan 26, 2006	5.50	5.50	5.23	5.50
3597	NASDAQ	DORM	Wed, Jan 25, 2006	5.50	5.50	5.20	5.34
3596	NASDAQ	DORM	Tue, Jan 24, 2006	5.50	5.50	5.44	5.50
3595	NASDAQ	DORM	Mon, Jan 23, 2006	5.09	5.48	5.09	5.37
3594	NASDAQ	DORM	Fri, Jan 20, 2006	5.18	5.18	5.08	5.09
3593	NASDAQ	DORM	Thu, Jan 19, 2006	5.11	5.17	5.06	5.17
3592	NASDAQ	DORM	Wed, Jan 18, 2006	4.95	5.14	4.95	4.99
3591	NASDAQ	DORM	Tue, Jan 17, 2006	4.91	5.17	4.84	4.98
3590	NASDAQ	DORM	Fri, Jan 13, 2006	4.93	4.98	4.88	4.94
3589	NASDAQ	DORM	Thu, Jan 12, 2006	5.09	5.09	4.81	4.91
3588	NASDAQ	DORM	Wed, Jan 11, 2006	5.08	5.12	4.77	5.06
3587	NASDAQ	DORM	Tue, Jan 10, 2006	5.06	5.17	5.06	5.12
3586	NASDAQ	DORM	Mon, Jan 9, 2006	5.17	5.27	5.11	5.14
3585	NASDAQ	DORM	Fri, Jan 6, 2006	5.00	5.17	4.88	5.13
3584	NASDAQ	DORM	Thu, Jan 5, 2006	4.56	4.90	4.56	4.86
3583	NASDAQ	DORM	Wed, Jan 4, 2006	4.58	4.68	4.53	4.58
3582	NASDAQ	DORM	Tue, Jan 3, 2006	4.77	4.79	4.64	4.69
3581	NASDAQ	DORM	Fri, Dec 30, 2005	4.86	5.05	4.68	4.74
3580	NASDAQ	DORM	Thu, Dec 29, 2005	4.96	5.13	4.82	4.85
3579	NASDAQ	DORM	Wed, Dec 28, 2005	5.05	5.05	4.94	4.95
3578	NASDAQ	DORM	Tue, Dec 27, 2005	4.97	5.05	4.95	4.97
3577	NASDAQ	DORM	Fri, Dec 23, 2005	5.01	5.01	4.93	4.97
3576	NASDAQ	DORM	Thu, Dec 22, 2005	4.86	5.04	4.79	4.96
3575	NASDAQ	DORM	Wed, Dec 21, 2005	5.00	5.00	4.85	4.89
3574	NASDAQ	DORM	Tue, Dec 20, 2005	5.13	5.13	4.89	4.90
3573	NASDAQ	DORM	Mon, Dec 19, 2005	5.07	5.29	4.80	4.99
3572	NASDAQ	DORM	Fri, Dec 16, 2005	5.01	5.01	4.81	4.99
3571	NASDAQ	DORM	Thu, Dec 15, 2005	5.00	5.13	4.76	5.04
3570	NASDAQ	DORM	Wed, Dec 14, 2005	4.98	5.32	4.88	4.98
3569	NASDAQ	DORM	Tue, Dec 13, 2005	5.43	5.43	5.01	5.05
3568	NASDAQ	DORM	Mon, Dec 12, 2005	5.88	5.88	5.54	5.54
3567	NASDAQ	DORM	Fri, Dec 9, 2005	5.84	5.84	5.66	5.66
3566	NASDAQ	DORM	Thu, Dec 8, 2005	5.91	5.95	5.70	5.80
3565	NASDAQ	DORM	Wed, Dec 7, 2005	6.02	6.03	5.84	5.84
3564	NASDAQ	DORM	Tue, Dec 6, 2005	6.12	6.15	6.09	6.11
3563	NASDAQ	DORM	Mon, Dec 5, 2005	6.25	6.25	5.98	6.05
3562	NASDAQ	DORM	Fri, Dec 2, 2005	6.25	6.31	6.07	6.10
3561	NASDAQ	DORM	Thu, Dec 1, 2005	6.03	6.25	6.03	6.08
3560	NASDAQ	DORM	Wed, Nov 30, 2005	5.93	6.04	5.79	5.92
3559	NASDAQ	DORM	Tue, Nov 29, 2005	6.04	6.10	5.85	5.85
3558	NASDAQ	DORM	Mon, Nov 28, 2005	6.02	6.10	5.94	6.01
3557	NASDAQ	DORM	Fri, Nov 25, 2005	6.25	6.25	6.25	6.25
3556	NASDAQ	DORM	Wed, Nov 23, 2005	6.25	6.25	6.19	6.25
3555	NASDAQ	DORM	Tue, Nov 22, 2005	6.23	6.25	6.21	6.25
3554	NASDAQ	DORM	Mon, Nov 21, 2005	5.96	6.24	5.96	6.23
3553	NASDAQ	DORM	Fri, Nov 18, 2005	5.96	6.12	5.78	6.10
3552	NASDAQ	DORM	Thu, Nov 17, 2005	5.38	5.80	5.37	5.80
3551	NASDAQ	DORM	Wed, Nov 16, 2005	5.76	5.76	5.41	5.44
3550	NASDAQ	DORM	Tue, Nov 15, 2005	5.91	5.93	5.79	5.88
3549	NASDAQ	DORM	Mon, Nov 14, 2005	6.05	6.15	5.91	5.91
3548	NASDAQ	DORM	Fri, Nov 11, 2005	5.86	6.04	5.84	6.04
3547	NASDAQ	DORM	Thu, Nov 10, 2005	5.39	6.00	5.22	5.99
3546	NASDAQ	DORM	Wed, Nov 9, 2005	5.47	5.72	5.14	5.41
3545	NASDAQ	DORM	Tue, Nov 8, 2005	5.68	5.69	5.48	5.48
3544	NASDAQ	DORM	Mon, Nov 7, 2005	5.65	5.91	5.59	5.75
3543	NASDAQ	DORM	Fri, Nov 4, 2005	5.63	5.79	5.42	5.56
3542	NASDAQ	DORM	Thu, Nov 3, 2005	5.55	5.77	5.51	5.62
3541	NASDAQ	DORM	Wed, Nov 2, 2005	5.53	5.55	5.46	5.55
3540	NASDAQ	DORM	Tue, Nov 1, 2005	5.50	5.55	5.44	5.50
3539	NASDAQ	DORM	Mon, Oct 31, 2005	5.55	5.55	5.49	5.55
3538	NASDAQ	DORM	Fri, Oct 28, 2005	5.32	5.33	5.18	5.27
3537	NASDAQ	DORM	Thu, Oct 27, 2005	5.22	5.34	5.12	5.24
3536	NASDAQ	DORM	Wed, Oct 26, 2005	5.43	5.46	5.23	5.28
3535	NASDAQ	DORM	Tue, Oct 25, 2005	5.23	5.52	5.20	5.32
3534	NASDAQ	DORM	Mon, Oct 24, 2005	5.11	5.33	5.11	5.32
3533	NASDAQ	DORM	Fri, Oct 21, 2005	4.93	5.13	4.93	5.13
3532	NASDAQ	DORM	Thu, Oct 20, 2005	5.05	5.11	4.95	4.97
3531	NASDAQ	DORM	Wed, Oct 19, 2005	5.19	5.31	4.95	5.10
3530	NASDAQ	DORM	Tue, Oct 18, 2005	5.46	5.48	5.22	5.24
3529	NASDAQ	DORM	Mon, Oct 17, 2005	5.11	5.45	5.11	5.42
3528	NASDAQ	DORM	Fri, Oct 14, 2005	5.14	5.16	4.98	5.13
3527	NASDAQ	DORM	Thu, Oct 13, 2005	4.85	5.03	4.85	5.03
3526	NASDAQ	DORM	Wed, Oct 12, 2005	4.93	4.96	4.85	4.85
3525	NASDAQ	DORM	Tue, Oct 11, 2005	5.01	5.05	4.90	4.93
3524	NASDAQ	DORM	Mon, Oct 10, 2005	5.15	5.15	4.95	4.96
3523	NASDAQ	DORM	Fri, Oct 7, 2005	4.97	5.27	4.97	5.13
3522	NASDAQ	DORM	Thu, Oct 6, 2005	4.95	4.95	4.78	4.88
3521	NASDAQ	DORM	Wed, Oct 5, 2005	5.13	5.13	4.88	4.89
3520	NASDAQ	DORM	Tue, Oct 4, 2005	5.14	5.21	5.10	5.10
3519	NASDAQ	DORM	Mon, Oct 3, 2005	5.17	5.26	5.13	5.16
3518	NASDAQ	DORM	Fri, Sep 30, 2005	5.12	5.19	5.03	5.13
3517	NASDAQ	DORM	Thu, Sep 29, 2005	5.05	5.10	5.00	5.04
3516	NASDAQ	DORM	Wed, Sep 28, 2005	5.06	5.11	4.98	4.98
3515	NASDAQ	DORM	Tue, Sep 27, 2005	5.06	5.13	5.06	5.06
3514	NASDAQ	DORM	Mon, Sep 26, 2005	5.13	5.13	5.05	5.13
3513	NASDAQ	DORM	Fri, Sep 23, 2005	5.07	5.16	5.06	5.12
3512	NASDAQ	DORM	Thu, Sep 22, 2005	5.12	5.14	5.06	5.07
3511	NASDAQ	DORM	Wed, Sep 21, 2005	5.05	5.15	5.05	5.06
3510	NASDAQ	DORM	Tue, Sep 20, 2005	5.05	5.17	5.05	5.06
3509	NASDAQ	DORM	Mon, Sep 19, 2005	5.01	5.19	5.01	5.07
3508	NASDAQ	DORM	Fri, Sep 16, 2005	4.76	5.21	4.70	5.05
3507	NASDAQ	DORM	Thu, Sep 15, 2005	4.78	4.88	4.67	4.72
3506	NASDAQ	DORM	Wed, Sep 14, 2005	5.06	5.15	4.52	4.86
3505	NASDAQ	DORM	Tue, Sep 13, 2005	5.49	5.53	4.93	5.06
3504	NASDAQ	DORM	Mon, Sep 12, 2005	5.49	5.55	5.49	5.55
3503	NASDAQ	DORM	Fri, Sep 9, 2005	5.51	5.54	5.50	5.54
3502	NASDAQ	DORM	Thu, Sep 8, 2005	5.50	5.51	5.42	5.47
3501	NASDAQ	DORM	Wed, Sep 7, 2005	5.44	5.52	5.42	5.52
3500	NASDAQ	DORM	Tue, Sep 6, 2005	5.55	5.55	5.40	5.40
3499	NASDAQ	DORM	Fri, Sep 2, 2005	5.50	5.54	5.50	5.51
3498	NASDAQ	DORM	Thu, Sep 1, 2005	5.55	5.55	5.49	5.55
3497	NASDAQ	DORM	Wed, Aug 31, 2005	5.49	5.62	5.49	5.55
3496	NASDAQ	DORM	Tue, Aug 30, 2005	5.63	5.63	5.51	5.56
3495	NASDAQ	DORM	Mon, Aug 29, 2005	5.50	5.64	5.04	5.63
3494	NASDAQ	DORM	Fri, Aug 26, 2005	5.80	5.80	5.65	5.65
3493	NASDAQ	DORM	Thu, Aug 25, 2005	5.98	5.98	5.81	5.82
3492	NASDAQ	DORM	Wed, Aug 24, 2005	5.90	5.99	5.68	5.98
3491	NASDAQ	DORM	Tue, Aug 23, 2005	5.91	6.00	5.83	5.90
3490	NASDAQ	DORM	Mon, Aug 22, 2005	5.76	5.89	5.70	5.88
3489	NASDAQ	DORM	Fri, Aug 19, 2005	5.78	5.90	5.72	5.90
3488	NASDAQ	DORM	Thu, Aug 18, 2005	5.68	5.89	5.68	5.81
3487	NASDAQ	DORM	Wed, Aug 17, 2005	5.80	5.82	5.69	5.70
3486	NASDAQ	DORM	Tue, Aug 16, 2005	5.87	5.98	5.81	5.83
3485	NASDAQ	DORM	Mon, Aug 15, 2005	5.88	6.00	5.71	5.98
3484	NASDAQ	DORM	Fri, Aug 12, 2005	5.71	5.96	5.71	5.79
3483	NASDAQ	DORM	Thu, Aug 11, 2005	5.72	5.79	5.71	5.74
3482	NASDAQ	DORM	Wed, Aug 10, 2005	5.79	6.04	5.64	5.71
3481	NASDAQ	DORM	Tue, Aug 9, 2005	5.93	6.12	5.71	5.71
3480	NASDAQ	DORM	Mon, Aug 8, 2005	5.82	6.21	5.74	5.93
3479	NASDAQ	DORM	Fri, Aug 5, 2005	5.72	5.85	5.71	5.71
3478	NASDAQ	DORM	Thu, Aug 4, 2005	5.68	5.82	5.68	5.71
3477	NASDAQ	DORM	Wed, Aug 3, 2005	6.05	6.05	5.74	5.74
3476	NASDAQ	DORM	Tue, Aug 2, 2005	6.30	6.30	6.01	6.07
3475	NASDAQ	DORM	Mon, Aug 1, 2005	6.18	6.50	6.11	6.32
3474	NASDAQ	DORM	Fri, Jul 29, 2005	7.02	7.02	6.28	6.33
3473	NASDAQ	DORM	Thu, Jul 28, 2005	7.04	7.15	6.96	7.14
3472	NASDAQ	DORM	Wed, Jul 27, 2005	7.01	7.01	6.88	7.00
3471	NASDAQ	DORM	Tue, Jul 26, 2005	6.88	7.03	6.88	6.94
3470	NASDAQ	DORM	Mon, Jul 25, 2005	7.01	7.05	6.86	6.86
3469	NASDAQ	DORM	Fri, Jul 22, 2005	6.79	7.07	6.79	7.06
3468	NASDAQ	DORM	Thu, Jul 21, 2005	7.00	7.00	6.79	6.83
3467	NASDAQ	DORM	Wed, Jul 20, 2005	6.92	7.07	6.87	7.07
3466	NASDAQ	DORM	Tue, Jul 19, 2005	6.72	7.01	6.66	6.99
3465	NASDAQ	DORM	Mon, Jul 18, 2005	6.98	7.05	6.43	6.61
3464	NASDAQ	DORM	Fri, Jul 15, 2005	6.69	7.04	6.69	6.97
3463	NASDAQ	DORM	Thu, Jul 14, 2005	7.08	7.08	6.74	6.74
3462	NASDAQ	DORM	Wed, Jul 13, 2005	7.02	7.10	7.00	7.00
3461	NASDAQ	DORM	Tue, Jul 12, 2005	7.15	7.15	6.94	7.04
3460	NASDAQ	DORM	Mon, Jul 11, 2005	7.05	7.25	6.94	7.15
3459	NASDAQ	DORM	Fri, Jul 8, 2005	6.97	7.05	6.85	7.02
3458	NASDAQ	DORM	Thu, Jul 7, 2005	7.00	7.08	6.86	7.03
3457	NASDAQ	DORM	Wed, Jul 6, 2005	7.24	7.24	7.00	7.01
3456	NASDAQ	DORM	Tue, Jul 5, 2005	7.04	7.25	7.02	7.22
3455	NASDAQ	DORM	Fri, Jul 1, 2005	7.04	7.10	6.86	7.10
3454	NASDAQ	DORM	Thu, Jun 30, 2005	7.10	7.10	6.85	7.02
3453	NASDAQ	DORM	Wed, Jun 29, 2005	7.11	7.20	7.02	7.08
3452	NASDAQ	DORM	Tue, Jun 28, 2005	7.18	7.20	6.98	7.06
3451	NASDAQ	DORM	Mon, Jun 27, 2005	7.08	7.25	7.00	7.16
3450	NASDAQ	DORM	Fri, Jun 24, 2005	7.10	7.23	6.97	7.10
3449	NASDAQ	DORM	Thu, Jun 23, 2005	7.13	7.15	7.00	7.15
3448	NASDAQ	DORM	Wed, Jun 22, 2005	7.19	7.19	6.92	7.19
3447	NASDAQ	DORM	Tue, Jun 21, 2005	7.19	7.19	6.98	7.16
3446	NASDAQ	DORM	Mon, Jun 20, 2005	7.10	7.13	7.00	7.08
3445	NASDAQ	DORM	Fri, Jun 17, 2005	7.00	7.08	6.91	7.07
3444	NASDAQ	DORM	Thu, Jun 16, 2005	6.60	7.10	6.55	6.75
3443	NASDAQ	DORM	Wed, Jun 15, 2005	7.10	7.20	6.02	6.54
3442	NASDAQ	DORM	Tue, Jun 14, 2005	7.03	7.17	6.95	7.08
3441	NASDAQ	DORM	Mon, Jun 13, 2005	7.13	7.16	6.93	7.03
3440	NASDAQ	DORM	Fri, Jun 10, 2005	7.10	7.10	6.93	6.96
3439	NASDAQ	DORM	Thu, Jun 9, 2005	6.72	7.10	6.72	7.00
3438	NASDAQ	DORM	Wed, Jun 8, 2005	6.74	6.78	6.56	6.57
3437	NASDAQ	DORM	Tue, Jun 7, 2005	6.72	6.87	6.69	6.72
3436	NASDAQ	DORM	Mon, Jun 6, 2005	6.70	6.73	6.65	6.73
3435	NASDAQ	DORM	Fri, Jun 3, 2005	6.60	6.68	6.56	6.64
3434	NASDAQ	DORM	Thu, Jun 2, 2005	6.74	6.76	5.00	6.60
3433	NASDAQ	DORM	Wed, Jun 1, 2005	6.78	6.87	6.66	6.76
3432	NASDAQ	DORM	Tue, May 31, 2005	6.84	6.87	6.50	6.75
3431	NASDAQ	DORM	Fri, May 27, 2005	6.69	6.88	6.65	6.84
3430	NASDAQ	DORM	Thu, May 26, 2005	5.99	6.97	5.99	6.76
3429	NASDAQ	DORM	Wed, May 25, 2005	5.95	6.75	5.95	6.58
3428	NASDAQ	DORM	Tue, May 24, 2005	6.70	6.75	6.69	6.70
3427	NASDAQ	DORM	Mon, May 23, 2005	6.73	6.73	6.70	6.73
3426	NASDAQ	DORM	Fri, May 20, 2005	6.81	6.83	6.65	6.66
3425	NASDAQ	DORM	Thu, May 19, 2005	6.73	6.88	6.73	6.81
3424	NASDAQ	DORM	Wed, May 18, 2005	6.71	6.80	6.67	6.73
3423	NASDAQ	DORM	Tue, May 17, 2005	6.25	6.82	6.25	6.73
3422	NASDAQ	DORM	Mon, May 16, 2005	7.12	7.12	6.75	6.88
3421	NASDAQ	DORM	Fri, May 13, 2005	7.23	7.23	6.33	6.97
3420	NASDAQ	DORM	Thu, May 12, 2005	6.46	6.46	6.13	6.44
3419	NASDAQ	DORM	Wed, May 11, 2005	6.81	6.85	6.26	6.59
3418	NASDAQ	DORM	Tue, May 10, 2005	6.58	7.00	6.58	6.73
3417	NASDAQ	DORM	Mon, May 9, 2005	6.68	6.80	6.40	6.77
3416	NASDAQ	DORM	Fri, May 6, 2005	5.50	6.85	5.25	6.78
3415	NASDAQ	DORM	Thu, May 5, 2005	6.55	6.99	6.52	6.72
3414	NASDAQ	DORM	Wed, May 4, 2005	6.69	6.75	6.47	6.65
3413	NASDAQ	DORM	Tue, May 3, 2005	5.84	6.75	5.84	6.66
3412	NASDAQ	DORM	Mon, May 2, 2005	6.50	6.50	5.79	5.81
3411	NASDAQ	DORM	Fri, Apr 29, 2005	6.50	6.50	5.77	6.25
3410	NASDAQ	DORM	Thu, Apr 28, 2005	6.48	6.48	5.92	6.25
3409	NASDAQ	DORM	Wed, Apr 27, 2005	6.05	6.26	6.05	6.25
3408	NASDAQ	DORM	Tue, Apr 26, 2005	6.25	6.25	6.05	6.18
3407	NASDAQ	DORM	Mon, Apr 25, 2005	5.84	6.25	5.84	6.19
3406	NASDAQ	DORM	Fri, Apr 22, 2005	6.18	6.29	6.18	6.24
3405	NASDAQ	DORM	Thu, Apr 21, 2005	6.10	6.18	5.90	6.18
3404	NASDAQ	DORM	Wed, Apr 20, 2005	6.15	6.15	6.11	6.11
3403	NASDAQ	DORM	Tue, Apr 19, 2005	6.09	6.12	5.82	6.10
3402	NASDAQ	DORM	Mon, Apr 18, 2005	6.07	6.19	6.07	6.19
3401	NASDAQ	DORM	Fri, Apr 15, 2005	6.20	6.29	6.20	6.25
3400	NASDAQ	DORM	Thu, Apr 14, 2005	5.95	6.21	5.95	6.15
3399	NASDAQ	DORM	Wed, Apr 13, 2005	6.46	6.46	5.88	5.88
3398	NASDAQ	DORM	Tue, Apr 12, 2005	6.47	6.50	6.41	6.44
3397	NASDAQ	DORM	Mon, Apr 11, 2005	6.27	6.52	6.27	6.47
3396	NASDAQ	DORM	Fri, Apr 8, 2005	6.48	6.55	6.48	6.53
3395	NASDAQ	DORM	Thu, Apr 7, 2005	6.26	6.48	6.26	6.45
3394	NASDAQ	DORM	Wed, Apr 6, 2005	6.52	6.52	6.30	6.50
3393	NASDAQ	DORM	Tue, Apr 5, 2005	6.47	6.53	6.28	6.51
3392	NASDAQ	DORM	Mon, Apr 4, 2005	6.55	6.55	6.28	6.40
3391	NASDAQ	DORM	Fri, Apr 1, 2005	6.63	6.65	6.50	6.55
3390	NASDAQ	DORM	Thu, Mar 31, 2005	6.63	6.65	6.63	6.63
3389	NASDAQ	DORM	Wed, Mar 30, 2005	6.63	6.64	6.63	6.63
3388	NASDAQ	DORM	Tue, Mar 29, 2005	6.69	6.75	6.63	6.63
3387	NASDAQ	DORM	Mon, Mar 28, 2005	6.73	6.75	6.63	6.69
3386	NASDAQ	DORM	Thu, Mar 24, 2005	6.62	6.73	6.62	6.68
3385	NASDAQ	DORM	Wed, Mar 23, 2005	6.68	6.69	6.68	6.68
3384	NASDAQ	DORM	Tue, Mar 22, 2005	6.68	6.75	6.68	6.75
3383	NASDAQ	DORM	Mon, Mar 21, 2005	6.75	6.75	6.65	6.65
3382	NASDAQ	DORM	Fri, Mar 18, 2005	6.74	6.75	6.63	6.63
3381	NASDAQ	DORM	Thu, Mar 17, 2005	6.75	6.75	6.64	6.71
3380	NASDAQ	DORM	Wed, Mar 16, 2005	6.74	6.75	6.62	6.62
3379	NASDAQ	DORM	Tue, Mar 15, 2005	6.73	6.75	6.62	6.75
3378	NASDAQ	DORM	Mon, Mar 14, 2005	6.72	6.74	6.58	6.74
3377	NASDAQ	DORM	Fri, Mar 11, 2005	6.50	6.64	6.19	6.38
3376	NASDAQ	DORM	Thu, Mar 10, 2005	6.74	6.75	6.32	6.50
3375	NASDAQ	DORM	Wed, Mar 9, 2005	6.74	6.75	6.74	6.74
3374	NASDAQ	DORM	Tue, Mar 8, 2005	6.87	6.87	6.74	6.76
3373	NASDAQ	DORM	Mon, Mar 7, 2005	6.81	6.81	6.70	6.75
3372	NASDAQ	DORM	Fri, Mar 4, 2005	6.74	6.75	6.74	6.75
3371	NASDAQ	DORM	Thu, Mar 3, 2005	6.81	6.81	6.69	6.75
3370	NASDAQ	DORM	Wed, Mar 2, 2005	6.76	6.82	6.75	6.75
3369	NASDAQ	DORM	Tue, Mar 1, 2005	6.88	6.88	6.78	6.85
3368	NASDAQ	DORM	Mon, Feb 28, 2005	6.63	6.85	6.52	6.80
3367	NASDAQ	DORM	Fri, Feb 25, 2005	6.37	6.75	6.34	6.45
3366	NASDAQ	DORM	Thu, Feb 24, 2005	6.29	6.29	6.29	6.29
3365	NASDAQ	DORM	Wed, Feb 23, 2005	6.25	6.30	6.25	6.30
3364	NASDAQ	DORM	Tue, Feb 22, 2005	6.21	6.32	6.21	6.28
3363	NASDAQ	DORM	Fri, Feb 18, 2005	6.27	6.29	6.23	6.23
3362	NASDAQ	DORM	Thu, Feb 17, 2005	6.35	6.88	6.29	6.29
3361	NASDAQ	DORM	Wed, Feb 16, 2005	6.35	6.35	6.23	6.29
3360	NASDAQ	DORM	Tue, Feb 15, 2005	6.30	6.34	6.30	6.34
3359	NASDAQ	DORM	Mon, Feb 14, 2005	6.30	6.30	6.28	6.30
3358	NASDAQ	DORM	Fri, Feb 11, 2005	6.28	6.30	6.28	6.28
3357	NASDAQ	DORM	Thu, Feb 10, 2005	6.28	6.37	6.26	6.26
3356	NASDAQ	DORM	Wed, Feb 9, 2005	6.25	6.28	6.25	6.28
3355	NASDAQ	DORM	Tue, Feb 8, 2005	6.25	6.25	6.25	6.25
3354	NASDAQ	DORM	Mon, Feb 7, 2005	6.19	6.28	6.19	6.28
3353	NASDAQ	DORM	Fri, Feb 4, 2005	6.28	6.28	6.24	6.25
3352	NASDAQ	DORM	Thu, Feb 3, 2005	6.28	6.28	6.28	6.28
3351	NASDAQ	DORM	Wed, Feb 2, 2005	6.27	6.27	6.21	6.21
3350	NASDAQ	DORM	Tue, Feb 1, 2005	6.25	6.28	6.25	6.28
3349	NASDAQ	DORM	Mon, Jan 31, 2005	6.25	6.27	6.19	6.27
3348	NASDAQ	DORM	Fri, Jan 28, 2005	6.11	6.27	6.11	6.27
3347	NASDAQ	DORM	Thu, Jan 27, 2005	6.25	6.25	6.23	6.25
3346	NASDAQ	DORM	Wed, Jan 26, 2005	6.25	6.25	6.23	6.23
3345	NASDAQ	DORM	Tue, Jan 25, 2005	6.23	6.23	6.23	6.23
3344	NASDAQ	DORM	Mon, Jan 24, 2005	6.24	6.24	6.18	6.18
3343	NASDAQ	DORM	Fri, Jan 21, 2005	6.25	6.30	6.24	6.25
3342	NASDAQ	DORM	Thu, Jan 20, 2005	6.25	6.25	6.24	6.24
3341	NASDAQ	DORM	Wed, Jan 19, 2005	6.25	6.25	6.25	6.25
3340	NASDAQ	DORM	Tue, Jan 18, 2005	6.30	6.30	6.30	6.30
3339	NASDAQ	DORM	Fri, Jan 14, 2005	6.08	6.30	6.08	6.30
3338	NASDAQ	DORM	Thu, Jan 13, 2005	6.20	6.25	6.01	6.25
3337	NASDAQ	DORM	Tue, Jan 11, 2005	6.25	6.25	6.20	6.21
3336	NASDAQ	DORM	Mon, Jan 10, 2005	6.32	6.34	6.25	6.26
3335	NASDAQ	DORM	Fri, Jan 7, 2005	6.28	6.29	6.20	6.20
3334	NASDAQ	DORM	Thu, Jan 6, 2005	6.25	6.29	6.22	6.22
3333	NASDAQ	DORM	Wed, Jan 5, 2005	6.28	6.28	6.28	6.28
3332	NASDAQ	DORM	Tue, Jan 4, 2005	6.31	6.31	6.24	6.28
3331	NASDAQ	DORM	Mon, Jan 3, 2005	6.24	6.31	6.24	6.24
3330	NASDAQ	DORM	Fri, Dec 31, 2004	6.20	6.31	6.20	6.25
3329	NASDAQ	DORM	Thu, Dec 30, 2004	6.25	6.25	6.25	6.25
3328	NASDAQ	DORM	Wed, Dec 29, 2004	6.25	6.25	6.18	6.24
3327	NASDAQ	DORM	Tue, Dec 28, 2004	6.06	6.25	6.06	6.25
3326	NASDAQ	DORM	Mon, Dec 27, 2004	6.25	6.34	6.14	6.15
3325	NASDAQ	DORM	Thu, Dec 23, 2004	6.13	6.25	6.07	6.16
3324	NASDAQ	DORM	Wed, Dec 22, 2004	6.13	6.19	6.08	6.13
3323	NASDAQ	DORM	Tue, Dec 21, 2004	6.25	6.31	6.16	6.16
3322	NASDAQ	DORM	Mon, Dec 20, 2004	6.24	6.24	6.13	6.13
3321	NASDAQ	DORM	Fri, Dec 17, 2004	6.13	6.13	6.09	6.10
3320	NASDAQ	DORM	Thu, Dec 16, 2004	6.12	6.25	6.08	6.14
3319	NASDAQ	DORM	Wed, Dec 15, 2004	6.07	6.13	6.06	6.13
3318	NASDAQ	DORM	Tue, Dec 14, 2004	6.03	6.37	6.03	6.19
3317	NASDAQ	DORM	Mon, Dec 13, 2004	6.19	6.25	6.19	6.25
3316	NASDAQ	DORM	Fri, Dec 10, 2004	6.21	6.21	6.13	6.13
3315	NASDAQ	DORM	Thu, Dec 9, 2004	6.07	6.13	6.03	6.13
3314	NASDAQ	DORM	Wed, Dec 8, 2004	6.06	6.15	6.06	6.15
3313	NASDAQ	DORM	Tue, Dec 7, 2004	6.12	6.22	6.10	6.12
3312	NASDAQ	DORM	Fri, Dec 3, 2004	6.10	6.25	6.10	6.25
3311	NASDAQ	DORM	Thu, Dec 2, 2004	6.37	6.37	6.19	6.26
3310	NASDAQ	DORM	Wed, Dec 1, 2004	6.31	6.32	6.31	6.32
3309	NASDAQ	DORM	Tue, Nov 30, 2004	6.26	6.26	6.20	6.25
3308	NASDAQ	DORM	Mon, Nov 29, 2004	6.21	6.37	6.09	6.11
3307	NASDAQ	DORM	Fri, Nov 26, 2004	6.21	6.33	6.21	6.26
3306	NASDAQ	DORM	Wed, Nov 24, 2004	6.25	6.25	6.25	6.25
3305	NASDAQ	DORM	Tue, Nov 23, 2004	6.25	6.27	6.24	6.25
3304	NASDAQ	DORM	Mon, Nov 22, 2004	6.24	6.25	6.22	6.25
3303	NASDAQ	DORM	Fri, Nov 19, 2004	6.21	6.26	6.20	6.20
3302	NASDAQ	DORM	Thu, Nov 18, 2004	6.26	6.30	6.23	6.25
3301	NASDAQ	DORM	Wed, Nov 17, 2004	6.42	6.42	6.25	6.30
3300	NASDAQ	DORM	Tue, Nov 16, 2004	6.25	6.36	6.20	6.36
3299	NASDAQ	DORM	Mon, Nov 15, 2004	6.40	6.50	6.19	6.40
3298	NASDAQ	DORM	Fri, Nov 12, 2004	6.30	6.44	6.25	6.44
3297	NASDAQ	DORM	Thu, Nov 11, 2004	6.15	6.36	6.10	6.33
3296	NASDAQ	DORM	Wed, Nov 10, 2004	6.00	6.09	6.00	6.05
3295	NASDAQ	DORM	Tue, Nov 9, 2004	5.98	6.15	5.98	6.08
3294	NASDAQ	DORM	Mon, Nov 8, 2004	6.50	6.51	6.03	6.09
3293	NASDAQ	DORM	Fri, Nov 5, 2004	6.75	6.75	6.38	6.54
3292	NASDAQ	DORM	Thu, Nov 4, 2004	6.63	6.81	6.43	6.75
3291	NASDAQ	DORM	Wed, Nov 3, 2004	6.75	6.81	6.38	6.81
3290	NASDAQ	DORM	Tue, Nov 2, 2004	6.11	6.75	6.11	6.75
3289	NASDAQ	DORM	Mon, Nov 1, 2004	6.51	6.51	5.95	6.22
3288	NASDAQ	DORM	Fri, Oct 29, 2004	6.60	6.60	6.45	6.52
3287	NASDAQ	DORM	Thu, Oct 28, 2004	6.32	6.82	6.32	6.61
3286	NASDAQ	DORM	Wed, Oct 27, 2004	6.31	6.88	6.31	6.83
3285	NASDAQ	DORM	Tue, Oct 26, 2004	6.19	6.26	6.14	6.26
3284	NASDAQ	DORM	Mon, Oct 25, 2004	6.33	6.33	6.21	6.26
3283	NASDAQ	DORM	Fri, Oct 22, 2004	6.13	6.32	6.13	6.29
3282	NASDAQ	DORM	Thu, Oct 21, 2004	6.23	6.25	6.18	6.25
3281	NASDAQ	DORM	Wed, Oct 20, 2004	6.19	6.25	6.19	6.23
3280	NASDAQ	DORM	Tue, Oct 19, 2004	6.31	6.33	6.13	6.26
3279	NASDAQ	DORM	Mon, Oct 18, 2004	5.85	6.20	5.85	6.19
3278	NASDAQ	DORM	Fri, Oct 15, 2004	5.72	6.29	5.72	6.29
3277	NASDAQ	DORM	Thu, Oct 14, 2004	6.00	6.04	5.92	5.97
3276	NASDAQ	DORM	Wed, Oct 13, 2004	6.25	6.25	5.99	6.00
3275	NASDAQ	DORM	Tue, Oct 12, 2004	6.24	6.25	5.97	5.97
3274	NASDAQ	DORM	Mon, Oct 11, 2004	5.60	5.94	5.60	5.94
3273	NASDAQ	DORM	Fri, Oct 8, 2004	5.50	5.65	5.50	5.65
3272	NASDAQ	DORM	Thu, Oct 7, 2004	5.52	5.63	5.51	5.63
3271	NASDAQ	DORM	Wed, Oct 6, 2004	5.50	5.63	5.50	5.62
3270	NASDAQ	DORM	Tue, Oct 5, 2004	5.65	5.65	5.62	5.62
3269	NASDAQ	DORM	Mon, Oct 4, 2004	5.50	5.64	5.20	5.59
3268	NASDAQ	DORM	Fri, Oct 1, 2004	5.27	5.50	5.27	5.50
3267	NASDAQ	DORM	Thu, Sep 30, 2004	5.37	5.47	5.36	5.47
3266	NASDAQ	DORM	Wed, Sep 29, 2004	5.25	5.38	5.25	5.34
3265	NASDAQ	DORM	Tue, Sep 28, 2004	5.25	5.25	5.22	5.25
3264	NASDAQ	DORM	Mon, Sep 27, 2004	5.18	5.25	5.14	5.20
3263	NASDAQ	DORM	Fri, Sep 24, 2004	5.14	5.16	5.13	5.13
3262	NASDAQ	DORM	Thu, Sep 23, 2004	5.06	5.13	5.06	5.11
3261	NASDAQ	DORM	Wed, Sep 22, 2004	5.00	5.06	5.00	5.06
3260	NASDAQ	DORM	Tue, Sep 21, 2004	5.13	5.14	5.13	5.14
3259	NASDAQ	DORM	Mon, Sep 20, 2004	5.11	5.13	5.11	5.13
3258	NASDAQ	DORM	Fri, Sep 17, 2004	5.06	5.09	5.05	5.07
3257	NASDAQ	DORM	Thu, Sep 16, 2004	4.93	5.05	4.93	5.05
3256	NASDAQ	DORM	Wed, Sep 15, 2004	5.03	5.05	4.94	5.05
3255	NASDAQ	DORM	Tue, Sep 14, 2004	4.94	5.04	4.94	5.04
3254	NASDAQ	DORM	Mon, Sep 13, 2004	5.00	5.03	5.00	5.03
3253	NASDAQ	DORM	Fri, Sep 10, 2004	5.00	5.00	4.98	5.00
3252	NASDAQ	DORM	Thu, Sep 9, 2004	5.00	5.00	5.00	5.00
3251	NASDAQ	DORM	Wed, Sep 8, 2004	4.86	5.07	4.86	5.00
3250	NASDAQ	DORM	Tue, Sep 7, 2004	5.10	5.10	4.75	4.90
3249	NASDAQ	DORM	Thu, Sep 2, 2004	5.10	5.10	4.97	4.97
3248	NASDAQ	DORM	Wed, Sep 1, 2004	4.99	4.99	4.99	4.99
3247	NASDAQ	DORM	Mon, Aug 30, 2004	5.00	5.01	5.00	5.01
3246	NASDAQ	DORM	Fri, Aug 27, 2004	5.01	5.01	5.01	5.01
3245	NASDAQ	DORM	Thu, Aug 26, 2004	4.94	5.03	4.93	5.00
3244	NASDAQ	DORM	Wed, Aug 25, 2004	5.00	5.03	4.93	5.01
3243	NASDAQ	DORM	Tue, Aug 24, 2004	5.00	5.01	4.98	4.98
3242	NASDAQ	DORM	Mon, Aug 23, 2004	4.98	5.03	4.98	4.99
3241	NASDAQ	DORM	Fri, Aug 20, 2004	5.00	5.00	5.00	5.00
3240	NASDAQ	DORM	Thu, Aug 19, 2004	5.03	5.05	5.03	5.05
3239	NASDAQ	DORM	Wed, Aug 18, 2004	5.00	5.04	5.00	5.03
3238	NASDAQ	DORM	Tue, Aug 17, 2004	5.00	5.05	4.95	5.00
3237	NASDAQ	DORM	Mon, Aug 16, 2004	5.02	5.05	5.02	5.05
3236	NASDAQ	DORM	Fri, Aug 13, 2004	4.99	5.04	4.99	5.04
3235	NASDAQ	DORM	Thu, Aug 12, 2004	4.95	5.00	4.95	5.00
3234	NASDAQ	DORM	Wed, Aug 11, 2004	5.05	5.10	4.84	4.89
3233	NASDAQ	DORM	Tue, Aug 10, 2004	5.10	5.10	5.10	5.10
3232	NASDAQ	DORM	Mon, Aug 9, 2004	5.05	5.10	5.05	5.08
3231	NASDAQ	DORM	Wed, Aug 4, 2004	5.11	5.11	5.10	5.10
3230	NASDAQ	DORM	Tue, Aug 3, 2004	5.08	5.10	5.08	5.10
3229	NASDAQ	DORM	Mon, Aug 2, 2004	5.03	5.08	5.00	5.08
3228	NASDAQ	DORM	Fri, Jul 30, 2004	4.91	5.12	4.91	5.00
3227	NASDAQ	DORM	Thu, Jul 29, 2004	4.93	4.93	4.88	4.90
3226	NASDAQ	DORM	Tue, Jul 27, 2004	4.83	4.92	4.83	4.92
3225	NASDAQ	DORM	Mon, Jul 26, 2004	4.90	4.92	4.90	4.90
3224	NASDAQ	DORM	Fri, Jul 23, 2004	4.88	4.88	4.87	4.88
3223	NASDAQ	DORM	Thu, Jul 22, 2004	4.88	4.88	4.86	4.88
3222	NASDAQ	DORM	Wed, Jul 21, 2004	4.89	4.89	4.86	4.88
3221	NASDAQ	DORM	Tue, Jul 20, 2004	4.90	4.90	4.86	4.88
3220	NASDAQ	DORM	Mon, Jul 19, 2004	4.93	4.93	4.90	4.90
3219	NASDAQ	DORM	Thu, Jul 15, 2004	4.96	4.96	4.93	4.94
3218	NASDAQ	DORM	Wed, Jul 14, 2004	4.96	4.99	4.96	4.99
3217	NASDAQ	DORM	Tue, Jul 13, 2004	4.97	5.03	4.96	4.99
3216	NASDAQ	DORM	Mon, Jul 12, 2004	4.98	4.98	4.95	4.96
3215	NASDAQ	DORM	Fri, Jul 9, 2004	4.88	4.99	4.88	4.98
3214	NASDAQ	DORM	Thu, Jul 8, 2004	4.92	4.92	4.92	4.92
3213	NASDAQ	DORM	Wed, Jul 7, 2004	4.93	4.96	4.92	4.93
3212	NASDAQ	DORM	Tue, Jul 6, 2004	4.90	4.94	4.90	4.92
3211	NASDAQ	DORM	Fri, Jul 2, 2004	4.88	4.90	4.88	4.90
3210	NASDAQ	DORM	Thu, Jul 1, 2004	4.90	4.90	4.90	4.90
3209	NASDAQ	DORM	Wed, Jun 30, 2004	4.93	4.93	4.83	4.90
3208	NASDAQ	DORM	Tue, Jun 29, 2004	4.93	4.94	4.92	4.93
3207	NASDAQ	DORM	Mon, Jun 28, 2004	4.93	4.96	4.92	4.92
3206	NASDAQ	DORM	Fri, Jun 25, 2004	4.91	4.96	4.91	4.93
3205	NASDAQ	DORM	Thu, Jun 24, 2004	4.99	5.00	4.91	4.91
3204	NASDAQ	DORM	Wed, Jun 23, 2004	4.85	4.98	4.83	4.96
3203	NASDAQ	DORM	Tue, Jun 22, 2004	4.89	4.89	4.83	4.85
3202	NASDAQ	DORM	Mon, Jun 21, 2004	4.85	4.89	4.79	4.89
3201	NASDAQ	DORM	Fri, Jun 18, 2004	4.79	4.81	4.79	4.81
3200	NASDAQ	DORM	Thu, Jun 17, 2004	4.81	4.81	4.81	4.81
3199	NASDAQ	DORM	Wed, Jun 16, 2004	4.81	4.81	4.81	4.81
3198	NASDAQ	DORM	Tue, Jun 15, 2004	4.80	4.81	4.75	4.81
3197	NASDAQ	DORM	Mon, Jun 14, 2004	4.79	4.79	4.79	4.79
3196	NASDAQ	DORM	Thu, Jun 10, 2004	4.79	4.79	4.79	4.79
3195	NASDAQ	DORM	Wed, Jun 9, 2004	4.75	4.78	4.75	4.75
3194	NASDAQ	DORM	Tue, Jun 8, 2004	4.86	4.86	4.75	4.79
3193	NASDAQ	DORM	Mon, Jun 7, 2004	4.79	4.83	4.70	4.83
3192	NASDAQ	DORM	Fri, Jun 4, 2004	4.75	4.75	4.75	4.75
3191	NASDAQ	DORM	Thu, Jun 3, 2004	4.70	4.70	4.70	4.70
3190	NASDAQ	DORM	Wed, Jun 2, 2004	4.70	4.70	4.70	4.70
3189	NASDAQ	DORM	Tue, Jun 1, 2004	4.69	4.69	4.69	4.69
3188	NASDAQ	DORM	Fri, May 28, 2004	4.74	4.75	4.69	4.72
3187	NASDAQ	DORM	Thu, May 27, 2004	4.75	4.77	4.74	4.75
3186	NASDAQ	DORM	Wed, May 26, 2004	4.75	4.75	4.63	4.75
3185	NASDAQ	DORM	Tue, May 25, 2004	4.79	4.79	4.63	4.75
3184	NASDAQ	DORM	Mon, May 24, 2004	4.75	4.75	4.70	4.75
3183	NASDAQ	DORM	Fri, May 21, 2004	4.63	4.75	4.60	4.75
3182	NASDAQ	DORM	Thu, May 20, 2004	4.56	4.66	4.56	4.57
3181	NASDAQ	DORM	Wed, May 19, 2004	4.57	4.63	4.57	4.63
3180	NASDAQ	DORM	Tue, May 18, 2004	4.66	4.75	4.56	4.56
3179	NASDAQ	DORM	Mon, May 17, 2004	4.80	4.80	4.69	4.69
3178	NASDAQ	DORM	Fri, May 14, 2004	4.61	4.73	4.56	4.73
3177	NASDAQ	DORM	Thu, May 13, 2004	4.54	4.65	4.50	4.59
3176	NASDAQ	DORM	Wed, May 12, 2004	4.50	4.59	4.50	4.55
3175	NASDAQ	DORM	Tue, May 11, 2004	4.68	4.68	4.50	4.50
3174	NASDAQ	DORM	Mon, May 10, 2004	4.70	4.70	4.68	4.68
3173	NASDAQ	DORM	Thu, May 6, 2004	4.75	4.75	4.61	4.75
3172	NASDAQ	DORM	Wed, May 5, 2004	4.87	4.88	4.61	4.75
3171	NASDAQ	DORM	Tue, May 4, 2004	4.75	4.88	4.75	4.88
3170	NASDAQ	DORM	Mon, May 3, 2004	4.61	4.73	4.61	4.72
3169	NASDAQ	DORM	Fri, Apr 30, 2004	4.78	4.80	4.67	4.68
3168	NASDAQ	DORM	Thu, Apr 29, 2004	4.65	4.66	4.63	4.63
3167	NASDAQ	DORM	Wed, Apr 28, 2004	4.68	4.70	4.65	4.65
3166	NASDAQ	DORM	Tue, Apr 27, 2004	4.69	4.69	4.68	4.69
3165	NASDAQ	DORM	Thu, Apr 22, 2004	4.63	4.65	4.62	4.65
3164	NASDAQ	DORM	Wed, Apr 21, 2004	4.65	4.65	4.65	4.65
3163	NASDAQ	DORM	Tue, Apr 20, 2004	4.63	4.64	4.63	4.64
3162	NASDAQ	DORM	Mon, Apr 19, 2004	4.58	4.66	4.58	4.64
3161	NASDAQ	DORM	Fri, Apr 16, 2004	4.61	4.61	4.61	4.61
3160	NASDAQ	DORM	Thu, Apr 15, 2004	4.58	4.64	4.58	4.64
3159	NASDAQ	DORM	Wed, Apr 14, 2004	4.62	4.62	4.57	4.57
3158	NASDAQ	DORM	Tue, Apr 13, 2004	4.63	4.63	4.63	4.63
3157	NASDAQ	DORM	Mon, Apr 12, 2004	4.57	4.57	4.56	4.56
3156	NASDAQ	DORM	Thu, Apr 8, 2004	4.63	4.63	4.56	4.57
3155	NASDAQ	DORM	Wed, Apr 7, 2004	4.63	4.63	4.57	4.63
3154	NASDAQ	DORM	Mon, Apr 5, 2004	4.63	4.65	4.62	4.63
3153	NASDAQ	DORM	Fri, Apr 2, 2004	4.62	4.63	4.56	4.56
3152	NASDAQ	DORM	Thu, Apr 1, 2004	4.60	4.60	4.60	4.60
3151	NASDAQ	DORM	Wed, Mar 31, 2004	4.56	4.62	4.55	4.62
3150	NASDAQ	DORM	Tue, Mar 30, 2004	4.57	4.60	4.53	4.56
3149	NASDAQ	DORM	Mon, Mar 29, 2004	4.58	4.58	4.58	4.58
3148	NASDAQ	DORM	Fri, Mar 26, 2004	4.56	4.58	4.56	4.56
3147	NASDAQ	DORM	Thu, Mar 25, 2004	4.50	4.58	4.50	4.55
3146	NASDAQ	DORM	Wed, Mar 24, 2004	4.64	4.64	4.50	4.50
3145	NASDAQ	DORM	Tue, Mar 23, 2004	4.31	4.61	3.83	4.61
3144	NASDAQ	DORM	Mon, Mar 22, 2004	4.57	4.62	4.40	4.53
3143	NASDAQ	DORM	Fri, Mar 19, 2004	4.65	4.66	4.59	4.63
3142	NASDAQ	DORM	Wed, Mar 17, 2004	4.66	4.66	4.63	4.65
3141	NASDAQ	DORM	Tue, Mar 16, 2004	4.68	4.70	4.66	4.69
3140	NASDAQ	DORM	Fri, Mar 12, 2004	4.69	4.70	4.69	4.70
3139	NASDAQ	DORM	Thu, Mar 11, 2004	4.68	4.70	4.65	4.65
3138	NASDAQ	DORM	Wed, Mar 10, 2004	4.61	4.70	4.61	4.70
3137	NASDAQ	DORM	Tue, Mar 9, 2004	4.59	4.65	4.56	4.65
3136	NASDAQ	DORM	Mon, Mar 8, 2004	4.64	4.66	4.63	4.66
3135	NASDAQ	DORM	Fri, Mar 5, 2004	4.66	4.66	4.61	4.66
3134	NASDAQ	DORM	Thu, Mar 4, 2004	4.63	4.70	4.62	4.70
3133	NASDAQ	DORM	Tue, Mar 2, 2004	4.58	4.72	4.55	4.63
3132	NASDAQ	DORM	Mon, Mar 1, 2004	4.68	4.68	4.54	4.61
3131	NASDAQ	DORM	Fri, Feb 27, 2004	4.63	4.67	4.63	4.66
3130	NASDAQ	DORM	Thu, Feb 26, 2004	4.51	4.69	4.46	4.69
3129	NASDAQ	DORM	Wed, Feb 25, 2004	4.13	4.58	4.13	4.55
3128	NASDAQ	DORM	Tue, Feb 24, 2004	4.65	4.65	4.51	4.57
3127	NASDAQ	DORM	Mon, Feb 23, 2004	4.68	4.70	4.59	4.67
3126	NASDAQ	DORM	Fri, Feb 20, 2004	4.57	4.72	4.57	4.68
3125	NASDAQ	DORM	Thu, Feb 19, 2004	4.73	4.73	4.50	4.55
3124	NASDAQ	DORM	Wed, Feb 18, 2004	4.55	4.59	4.54	4.59
3123	NASDAQ	DORM	Tue, Feb 17, 2004	4.73	4.73	4.50	4.57
3122	NASDAQ	DORM	Fri, Feb 13, 2004	4.20	4.66	4.20	4.59
3121	NASDAQ	DORM	Thu, Feb 12, 2004	4.13	4.13	4.13	4.13
3120	NASDAQ	DORM	Wed, Feb 11, 2004	4.03	4.03	4.01	4.03
3119	NASDAQ	DORM	Tue, Feb 10, 2004	4.02	4.18	4.02	4.18
3118	NASDAQ	DORM	Mon, Feb 9, 2004	4.13	4.19	4.10	4.10
3117	NASDAQ	DORM	Fri, Feb 6, 2004	4.13	4.13	4.12	4.13
3116	NASDAQ	DORM	Thu, Feb 5, 2004	4.03	4.03	4.02	4.02
3115	NASDAQ	DORM	Wed, Feb 4, 2004	4.12	4.13	4.10	4.10
3114	NASDAQ	DORM	Tue, Feb 3, 2004	4.02	4.05	4.02	4.02
3113	NASDAQ	DORM	Mon, Feb 2, 2004	4.18	4.18	4.00	4.00
3112	NASDAQ	DORM	Fri, Jan 30, 2004	3.88	4.05	3.88	4.00
3111	NASDAQ	DORM	Thu, Jan 29, 2004	3.87	4.04	3.87	4.04
3110	NASDAQ	DORM	Wed, Jan 28, 2004	4.04	4.04	4.03	4.03
3109	NASDAQ	DORM	Tue, Jan 27, 2004	3.88	4.08	3.88	4.08
3108	NASDAQ	DORM	Mon, Jan 26, 2004	3.78	4.21	3.68	4.08
3107	NASDAQ	DORM	Fri, Jan 23, 2004	4.20	4.21	4.20	4.20
3106	NASDAQ	DORM	Thu, Jan 22, 2004	3.94	4.25	3.93	4.20
3105	NASDAQ	DORM	Wed, Jan 21, 2004	4.16	4.23	4.16	4.23
3104	NASDAQ	DORM	Tue, Jan 20, 2004	4.12	4.16	4.12	4.16
3103	NASDAQ	DORM	Fri, Jan 16, 2004	4.05	4.09	4.05	4.09
3102	NASDAQ	DORM	Thu, Jan 15, 2004	3.81	4.04	3.81	4.02
3101	NASDAQ	DORM	Wed, Jan 14, 2004	3.92	3.96	3.92	3.96
3100	NASDAQ	DORM	Tue, Jan 13, 2004	3.92	3.92	3.92	3.92
3099	NASDAQ	DORM	Mon, Jan 12, 2004	3.85	3.93	3.79	3.93
3098	NASDAQ	DORM	Fri, Jan 9, 2004	3.83	3.85	3.82	3.83
3097	NASDAQ	DORM	Thu, Jan 8, 2004	3.82	3.83	3.82	3.83
3096	NASDAQ	DORM	Wed, Jan 7, 2004	3.78	3.82	3.78	3.82
3095	NASDAQ	DORM	Tue, Jan 6, 2004	3.88	3.91	3.76	3.77
3094	NASDAQ	DORM	Mon, Jan 5, 2004	3.84	3.93	3.84	3.89
3093	NASDAQ	DORM	Fri, Jan 2, 2004	3.90	3.90	3.90	3.90
3092	NASDAQ	DORM	Wed, Dec 31, 2003	3.88	3.88	3.88	3.88
3091	NASDAQ	DORM	Tue, Dec 30, 2003	3.78	3.86	3.78	3.86
3090	NASDAQ	DORM	Mon, Dec 29, 2003	3.77	3.77	3.77	3.77
3089	NASDAQ	DORM	Fri, Dec 26, 2003	3.72	3.77	3.72	3.77
3088	NASDAQ	DORM	Wed, Dec 24, 2003	3.62	3.77	3.62	3.77
3087	NASDAQ	DORM	Tue, Dec 23, 2003	3.71	3.76	3.71	3.76
3086	NASDAQ	DORM	Mon, Dec 22, 2003	3.64	3.70	3.64	3.70
3085	NASDAQ	DORM	Fri, Dec 19, 2003	3.58	3.69	3.53	3.67
3084	NASDAQ	DORM	Thu, Dec 18, 2003	3.64	3.64	3.57	3.57
3083	NASDAQ	DORM	Wed, Dec 17, 2003	3.65	3.66	3.60	3.61
3082	NASDAQ	DORM	Tue, Dec 16, 2003	3.63	3.65	3.63	3.65
3081	NASDAQ	DORM	Mon, Dec 15, 2003	3.62	3.64	3.61	3.64
3080	NASDAQ	DORM	Fri, Dec 12, 2003	3.56	3.63	3.56	3.59
3079	NASDAQ	DORM	Thu, Dec 11, 2003	3.56	3.56	3.55	3.55
3078	NASDAQ	DORM	Wed, Dec 10, 2003	3.56	3.56	3.51	3.56
3077	NASDAQ	DORM	Tue, Dec 9, 2003	3.57	3.58	3.53	3.58
3076	NASDAQ	DORM	Mon, Dec 8, 2003	3.53	3.58	3.48	3.55
3075	NASDAQ	DORM	Fri, Dec 5, 2003	3.52	3.53	3.52	3.52
3074	NASDAQ	DORM	Thu, Dec 4, 2003	3.52	3.52	3.52	3.52
3073	NASDAQ	DORM	Wed, Dec 3, 2003	3.52	3.52	3.50	3.52
3072	NASDAQ	DORM	Mon, Dec 1, 2003	3.43	3.56	3.43	3.52
3071	NASDAQ	DORM	Fri, Nov 28, 2003	3.40	3.50	3.40	3.50
3070	NASDAQ	DORM	Wed, Nov 26, 2003	3.28	3.50	3.28	3.50
3069	NASDAQ	DORM	Tue, Nov 25, 2003	3.44	3.49	3.37	3.49
3068	NASDAQ	DORM	Mon, Nov 24, 2003	3.35	3.44	3.30	3.44
3067	NASDAQ	DORM	Thu, Nov 20, 2003	3.33	3.33	3.30	3.30
3066	NASDAQ	DORM	Tue, Nov 18, 2003	3.30	3.34	3.29	3.29
3065	NASDAQ	DORM	Mon, Nov 17, 2003	3.39	3.39	3.39	3.39
3064	NASDAQ	DORM	Fri, Nov 14, 2003	3.32	3.39	3.32	3.33
3063	NASDAQ	DORM	Thu, Nov 13, 2003	3.45	3.45	3.26	3.37
3062	NASDAQ	DORM	Wed, Nov 12, 2003	3.48	3.49	3.37	3.43
3061	NASDAQ	DORM	Tue, Nov 11, 2003	3.50	3.50	3.50	3.50
3060	NASDAQ	DORM	Mon, Nov 10, 2003	3.34	3.39	3.34	3.36
3059	NASDAQ	DORM	Fri, Nov 7, 2003	3.45	3.50	3.45	3.50
3058	NASDAQ	DORM	Thu, Nov 6, 2003	3.47	3.47	3.38	3.38
3057	NASDAQ	DORM	Wed, Nov 5, 2003	3.48	3.48	3.47	3.47
3056	NASDAQ	DORM	Tue, Nov 4, 2003	3.49	3.49	3.38	3.48
3055	NASDAQ	DORM	Mon, Nov 3, 2003	3.46	3.46	3.37	3.37
3054	NASDAQ	DORM	Fri, Oct 31, 2003	3.50	3.50	3.46	3.46
3053	NASDAQ	DORM	Thu, Oct 30, 2003	3.43	3.50	3.34	3.50
3052	NASDAQ	DORM	Wed, Oct 29, 2003	3.45	3.50	3.45	3.50
3051	NASDAQ	DORM	Tue, Oct 28, 2003	3.41	3.51	3.38	3.51
3050	NASDAQ	DORM	Mon, Oct 27, 2003	3.55	3.55	3.50	3.50
3049	NASDAQ	DORM	Fri, Oct 24, 2003	3.41	3.41	3.38	3.40
3048	NASDAQ	DORM	Thu, Oct 23, 2003	3.50	3.50	3.44	3.45
3047	NASDAQ	DORM	Tue, Oct 21, 2003	3.54	3.54	3.54	3.54
3046	NASDAQ	DORM	Mon, Oct 20, 2003	3.50	3.51	3.50	3.50
3045	NASDAQ	DORM	Fri, Oct 17, 2003	3.55	3.55	3.55	3.55
3044	NASDAQ	DORM	Thu, Oct 16, 2003	3.57	3.57	3.57	3.57
3043	NASDAQ	DORM	Wed, Oct 15, 2003	3.63	3.63	3.60	3.63
3042	NASDAQ	DORM	Tue, Oct 14, 2003	3.46	3.62	3.46	3.62
3041	NASDAQ	DORM	Mon, Oct 13, 2003	3.60	3.60	3.53	3.56
3040	NASDAQ	DORM	Fri, Oct 10, 2003	3.41	3.59	3.41	3.59
3039	NASDAQ	DORM	Thu, Oct 9, 2003	3.35	3.40	3.35	3.38
3038	NASDAQ	DORM	Wed, Oct 8, 2003	3.29	3.33	3.29	3.33
3037	NASDAQ	DORM	Tue, Oct 7, 2003	3.29	3.35	3.29	3.34
3036	NASDAQ	DORM	Mon, Oct 6, 2003	3.32	3.35	3.26	3.31
3035	NASDAQ	DORM	Fri, Oct 3, 2003	3.32	3.34	3.30	3.30
3034	NASDAQ	DORM	Thu, Oct 2, 2003	3.26	3.28	3.26	3.27
3033	NASDAQ	DORM	Wed, Oct 1, 2003	3.27	3.27	3.24	3.24
3032	NASDAQ	DORM	Tue, Sep 30, 2003	3.29	3.31	3.22	3.22
3031	NASDAQ	DORM	Mon, Sep 29, 2003	3.36	3.36	3.14	3.26
3030	NASDAQ	DORM	Fri, Sep 26, 2003	3.33	3.38	3.33	3.36
3029	NASDAQ	DORM	Thu, Sep 25, 2003	3.33	3.37	3.32	3.36
3028	NASDAQ	DORM	Wed, Sep 24, 2003	3.36	3.36	3.32	3.33
3027	NASDAQ	DORM	Tue, Sep 23, 2003	3.29	3.29	3.29	3.29
3026	NASDAQ	DORM	Mon, Sep 22, 2003	3.42	3.42	3.31	3.33
3025	NASDAQ	DORM	Thu, Sep 18, 2003	3.50	3.50	3.50	3.50
3024	NASDAQ	DORM	Wed, Sep 17, 2003	3.49	3.49	3.49	3.49
3023	NASDAQ	DORM	Tue, Sep 16, 2003	3.49	3.50	3.40	3.40
3022	NASDAQ	DORM	Mon, Sep 15, 2003	3.50	3.50	3.39	3.49
3021	NASDAQ	DORM	Fri, Sep 12, 2003	3.50	3.50	3.39	3.39
3020	NASDAQ	DORM	Thu, Sep 11, 2003	3.39	3.50	3.39	3.50
3019	NASDAQ	DORM	Wed, Sep 10, 2003	3.47	3.50	3.41	3.41
3018	NASDAQ	DORM	Tue, Sep 9, 2003	3.50	3.50	3.41	3.49
3017	NASDAQ	DORM	Mon, Sep 8, 2003	3.46	3.50	3.46	3.50
3016	NASDAQ	DORM	Fri, Sep 5, 2003	3.45	3.47	3.44	3.45
3015	NASDAQ	DORM	Thu, Sep 4, 2003	3.44	3.44	3.44	3.44
3014	NASDAQ	DORM	Wed, Sep 3, 2003	3.36	3.44	3.36	3.44
3013	NASDAQ	DORM	Tue, Sep 2, 2003	3.36	3.36	3.36	3.36
3012	NASDAQ	DORM	Fri, Aug 29, 2003	3.37	3.37	3.37	3.37
3011	NASDAQ	DORM	Thu, Aug 28, 2003	3.25	3.36	3.25	3.31
3010	NASDAQ	DORM	Wed, Aug 27, 2003	3.25	3.25	3.25	3.25
3009	NASDAQ	DORM	Tue, Aug 26, 2003	3.30	3.30	3.26	3.26
3008	NASDAQ	DORM	Mon, Aug 25, 2003	3.31	3.34	3.28	3.29
3007	NASDAQ	DORM	Fri, Aug 22, 2003	3.29	3.29	3.29	3.29
3006	NASDAQ	DORM	Wed, Aug 20, 2003	3.27	3.31	3.21	3.31
3005	NASDAQ	DORM	Tue, Aug 19, 2003	3.25	3.25	3.21	3.21
3004	NASDAQ	DORM	Mon, Aug 18, 2003	3.22	3.25	3.21	3.25
3003	NASDAQ	DORM	Fri, Aug 15, 2003	3.20	3.22	3.16	3.20
3002	NASDAQ	DORM	Wed, Aug 13, 2003	3.21	3.25	3.21	3.25
3001	NASDAQ	DORM	Tue, Aug 12, 2003	3.19	3.28	3.16	3.27
3000	NASDAQ	DORM	Mon, Aug 11, 2003	3.23	3.25	3.21	3.21
2999	NASDAQ	DORM	Fri, Aug 8, 2003	3.15	3.23	3.15	3.21
2998	NASDAQ	DORM	Thu, Aug 7, 2003	3.24	3.24	3.23	3.23
2997	NASDAQ	DORM	Wed, Aug 6, 2003	3.24	3.25	3.23	3.25
2996	NASDAQ	DORM	Tue, Aug 5, 2003	3.15	3.23	3.15	3.23
2995	NASDAQ	DORM	Mon, Aug 4, 2003	3.23	3.23	3.18	3.18
2994	NASDAQ	DORM	Fri, Aug 1, 2003	3.25	3.25	3.25	3.25
2993	NASDAQ	DORM	Thu, Jul 31, 2003	3.26	3.31	3.26	3.28
2992	NASDAQ	DORM	Wed, Jul 30, 2003	3.25	3.27	3.16	3.26
2991	NASDAQ	DORM	Tue, Jul 29, 2003	3.25	3.25	3.22	3.22
2990	NASDAQ	DORM	Mon, Jul 28, 2003	3.06	3.43	3.06	3.25
2989	NASDAQ	DORM	Fri, Jul 25, 2003	2.80	3.06	2.80	3.06
2988	NASDAQ	DORM	Thu, Jul 24, 2003	2.80	2.80	2.78	2.80
2987	NASDAQ	DORM	Wed, Jul 23, 2003	2.78	2.79	2.78	2.79
2986	NASDAQ	DORM	Tue, Jul 22, 2003	2.82	2.83	2.78	2.81
2985	NASDAQ	DORM	Mon, Jul 21, 2003	2.78	2.82	2.78	2.81
2984	NASDAQ	DORM	Fri, Jul 18, 2003	2.77	2.83	2.77	2.83
2983	NASDAQ	DORM	Thu, Jul 17, 2003	2.77	2.77	2.77	2.77
2982	NASDAQ	DORM	Wed, Jul 16, 2003	2.78	2.78	2.78	2.78
2981	NASDAQ	DORM	Tue, Jul 15, 2003	2.80	2.85	2.76	2.83
2980	NASDAQ	DORM	Fri, Jul 11, 2003	2.82	2.82	2.78	2.78
2979	NASDAQ	DORM	Thu, Jul 10, 2003	2.77	2.78	2.77	2.78
2978	NASDAQ	DORM	Wed, Jul 9, 2003	2.81	2.81	2.79	2.79
2977	NASDAQ	DORM	Tue, Jul 8, 2003	2.80	2.85	2.79	2.85
2976	NASDAQ	DORM	Mon, Jul 7, 2003	2.80	2.83	2.79	2.79
2975	NASDAQ	DORM	Thu, Jul 3, 2003	2.79	2.79	2.78	2.78
2974	NASDAQ	DORM	Wed, Jul 2, 2003	2.66	2.79	2.66	2.78
2973	NASDAQ	DORM	Tue, Jul 1, 2003	2.64	2.66	2.64	2.65
2972	NASDAQ	DORM	Mon, Jun 30, 2003	2.64	2.66	2.64	2.66
2971	NASDAQ	DORM	Fri, Jun 27, 2003	2.64	2.68	2.64	2.68
2970	NASDAQ	DORM	Wed, Jun 25, 2003	2.59	2.65	2.59	2.61
2969	NASDAQ	DORM	Tue, Jun 24, 2003	2.62	2.64	2.61	2.63
2968	NASDAQ	DORM	Mon, Jun 23, 2003	2.69	2.69	2.64	2.64
2967	NASDAQ	DORM	Fri, Jun 20, 2003	2.79	2.79	2.72	2.72
2966	NASDAQ	DORM	Thu, Jun 19, 2003	2.65	2.80	2.65	2.80
2965	NASDAQ	DORM	Wed, Jun 18, 2003	2.81	2.81	2.72	2.80
2964	NASDAQ	DORM	Tue, Jun 17, 2003	2.64	2.81	2.64	2.75
2963	NASDAQ	DORM	Mon, Jun 16, 2003	2.62	2.81	2.62	2.63
2962	NASDAQ	DORM	Fri, Jun 13, 2003	2.58	2.59	2.58	2.58
2961	NASDAQ	DORM	Thu, Jun 12, 2003	2.59	2.59	2.58	2.58
2960	NASDAQ	DORM	Wed, Jun 11, 2003	2.58	2.59	2.58	2.59
2959	NASDAQ	DORM	Tue, Jun 10, 2003	2.59	2.59	2.59	2.59
2958	NASDAQ	DORM	Mon, Jun 9, 2003	2.57	2.61	2.55	2.59
2957	NASDAQ	DORM	Fri, Jun 6, 2003	2.58	2.60	2.58	2.60
2956	NASDAQ	DORM	Thu, Jun 5, 2003	2.56	2.61	2.56	2.61
2955	NASDAQ	DORM	Wed, Jun 4, 2003	2.54	2.58	2.54	2.58
2954	NASDAQ	DORM	Tue, Jun 3, 2003	2.54	2.54	2.54	2.54
2953	NASDAQ	DORM	Mon, Jun 2, 2003	2.54	2.54	2.54	2.54
2952	NASDAQ	DORM	Fri, May 30, 2003	2.52	2.55	2.52	2.54
2951	NASDAQ	DORM	Thu, May 29, 2003	2.51	2.56	2.51	2.54
2950	NASDAQ	DORM	Wed, May 28, 2003	2.53	2.55	2.52	2.52
2949	NASDAQ	DORM	Fri, May 23, 2003	2.56	2.56	2.56	2.56
2948	NASDAQ	DORM	Thu, May 22, 2003	2.56	2.56	2.56	2.56
2947	NASDAQ	DORM	Wed, May 21, 2003	2.55	2.55	2.53	2.55
2946	NASDAQ	DORM	Tue, May 20, 2003	2.56	2.56	2.51	2.52
2945	NASDAQ	DORM	Mon, May 19, 2003	2.51	2.52	2.51	2.51
2944	NASDAQ	DORM	Fri, May 16, 2003	2.53	2.53	2.52	2.52
2943	NASDAQ	DORM	Thu, May 15, 2003	2.50	2.50	2.50	2.50
2942	NASDAQ	DORM	Wed, May 14, 2003	2.52	2.52	2.50	2.50
2941	NASDAQ	DORM	Tue, May 13, 2003	2.50	2.52	2.50	2.52
2940	NASDAQ	DORM	Mon, May 12, 2003	2.50	2.55	2.50	2.52
2939	NASDAQ	DORM	Fri, May 9, 2003	2.51	2.51	2.49	2.49
2938	NASDAQ	DORM	Thu, May 8, 2003	2.50	2.52	2.50	2.50
2937	NASDAQ	DORM	Wed, May 7, 2003	2.51	2.55	2.51	2.52
2936	NASDAQ	DORM	Tue, May 6, 2003	2.54	2.54	2.53	2.53
2935	NASDAQ	DORM	Mon, May 5, 2003	2.49	2.56	2.49	2.56
2934	NASDAQ	DORM	Fri, May 2, 2003	2.59	2.61	2.49	2.61
2933	NASDAQ	DORM	Thu, May 1, 2003	2.64	2.64	2.59	2.60
2932	NASDAQ	DORM	Wed, Apr 30, 2003	2.63	2.65	2.63	2.65
2931	NASDAQ	DORM	Tue, Apr 29, 2003	2.60	2.65	2.60	2.63
2930	NASDAQ	DORM	Mon, Apr 28, 2003	2.59	2.61	2.59	2.61
2929	NASDAQ	DORM	Fri, Apr 25, 2003	2.59	2.61	2.59	2.59
2928	NASDAQ	DORM	Thu, Apr 24, 2003	2.56	2.59	2.56	2.59
2927	NASDAQ	DORM	Wed, Apr 23, 2003	2.55	2.56	2.55	2.56
2926	NASDAQ	DORM	Mon, Apr 21, 2003	2.53	2.57	2.48	2.56
2925	NASDAQ	DORM	Thu, Apr 17, 2003	2.55	2.55	2.44	2.55
2924	NASDAQ	DORM	Wed, Apr 16, 2003	2.58	2.58	2.54	2.55
2923	NASDAQ	DORM	Tue, Apr 15, 2003	2.49	2.55	2.49	2.53
2922	NASDAQ	DORM	Mon, Apr 14, 2003	2.45	2.48	2.45	2.48
2921	NASDAQ	DORM	Fri, Apr 11, 2003	2.44	2.48	2.44	2.48
2920	NASDAQ	DORM	Thu, Apr 10, 2003	2.44	2.44	2.42	2.42
2919	NASDAQ	DORM	Wed, Apr 9, 2003	2.44	2.44	2.43	2.44
2918	NASDAQ	DORM	Mon, Apr 7, 2003	2.46	2.46	2.45	2.46
2917	NASDAQ	DORM	Fri, Apr 4, 2003	2.47	2.47	2.46	2.46
2916	NASDAQ	DORM	Thu, Apr 3, 2003	2.44	2.44	2.44	2.44
2915	NASDAQ	DORM	Wed, Apr 2, 2003	2.44	2.44	2.41	2.43
2914	NASDAQ	DORM	Tue, Apr 1, 2003	2.44	2.45	2.43	2.43
2913	NASDAQ	DORM	Fri, Mar 28, 2003	2.44	2.44	2.44	2.44
2912	NASDAQ	DORM	Thu, Mar 27, 2003	2.42	2.42	2.41	2.41
2911	NASDAQ	DORM	Wed, Mar 26, 2003	2.44	2.44	2.41	2.41
2910	NASDAQ	DORM	Tue, Mar 25, 2003	2.44	2.44	2.44	2.44
2909	NASDAQ	DORM	Mon, Mar 24, 2003	2.45	2.45	2.43	2.44
2908	NASDAQ	DORM	Fri, Mar 21, 2003	2.48	2.48	2.43	2.43
2907	NASDAQ	DORM	Thu, Mar 20, 2003	2.49	2.49	2.43	2.45
2906	NASDAQ	DORM	Wed, Mar 19, 2003	2.49	2.50	2.48	2.49
2905	NASDAQ	DORM	Tue, Mar 18, 2003	2.47	2.50	2.47	2.49
2904	NASDAQ	DORM	Mon, Mar 17, 2003	2.47	2.50	2.46	2.50
2903	NASDAQ	DORM	Fri, Mar 14, 2003	2.46	2.46	2.43	2.44
2902	NASDAQ	DORM	Thu, Mar 13, 2003	2.44	2.46	2.43	2.46
2901	NASDAQ	DORM	Wed, Mar 12, 2003	2.50	2.50	2.44	2.45
2900	NASDAQ	DORM	Tue, Mar 11, 2003	2.49	2.50	2.40	2.50
2899	NASDAQ	DORM	Mon, Mar 10, 2003	2.50	2.51	2.48	2.50
2898	NASDAQ	DORM	Fri, Mar 7, 2003	2.50	2.51	2.50	2.51
2897	NASDAQ	DORM	Thu, Mar 6, 2003	2.50	2.50	2.49	2.50
2896	NASDAQ	DORM	Wed, Mar 5, 2003	2.50	2.50	2.48	2.50
2895	NASDAQ	DORM	Tue, Mar 4, 2003	2.51	2.51	2.50	2.50
2894	NASDAQ	DORM	Mon, Mar 3, 2003	2.53	2.55	2.50	2.54
2893	NASDAQ	DORM	Fri, Feb 28, 2003	2.54	2.54	2.50	2.52
2892	NASDAQ	DORM	Thu, Feb 27, 2003	2.50	2.55	2.50	2.54
2891	NASDAQ	DORM	Wed, Feb 26, 2003	2.49	2.50	2.48	2.48
2890	NASDAQ	DORM	Tue, Feb 25, 2003	2.46	2.46	2.44	2.44
2889	NASDAQ	DORM	Mon, Feb 24, 2003	2.48	2.50	2.47	2.47
2888	NASDAQ	DORM	Fri, Feb 21, 2003	2.43	2.55	2.43	2.48
2887	NASDAQ	DORM	Thu, Feb 20, 2003	2.44	2.48	2.44	2.45
2886	NASDAQ	DORM	Wed, Feb 19, 2003	2.37	2.45	2.37	2.44
2885	NASDAQ	DORM	Tue, Feb 18, 2003	2.40	2.43	2.38	2.38
2884	NASDAQ	DORM	Fri, Feb 14, 2003	2.32	2.45	2.32	2.37
2883	NASDAQ	DORM	Thu, Feb 13, 2003	2.24	2.30	2.21	2.25
2882	NASDAQ	DORM	Wed, Feb 12, 2003	2.26	2.26	2.25	2.25
2881	NASDAQ	DORM	Tue, Feb 11, 2003	2.25	2.29	2.25	2.26
2880	NASDAQ	DORM	Fri, Feb 7, 2003	2.28	2.28	2.28	2.28
2879	NASDAQ	DORM	Thu, Feb 6, 2003	2.31	2.33	2.30	2.30
2878	NASDAQ	DORM	Wed, Feb 5, 2003	2.32	2.33	2.27	2.32
2877	NASDAQ	DORM	Tue, Feb 4, 2003	2.33	2.33	2.33	2.33
2876	NASDAQ	DORM	Mon, Feb 3, 2003	2.32	2.33	2.32	2.33
2875	NASDAQ	DORM	Fri, Jan 31, 2003	2.38	2.38	2.31	2.33
2874	NASDAQ	DORM	Thu, Jan 30, 2003	2.39	2.39	2.39	2.39
2873	NASDAQ	DORM	Wed, Jan 29, 2003	2.38	2.39	2.38	2.39
2872	NASDAQ	DORM	Tue, Jan 28, 2003	2.41	2.41	2.37	2.38
2871	NASDAQ	DORM	Mon, Jan 27, 2003	2.45	2.45	2.41	2.41
2870	NASDAQ	DORM	Fri, Jan 24, 2003	2.43	2.43	2.42	2.42
2869	NASDAQ	DORM	Thu, Jan 23, 2003	2.46	2.46	2.46	2.46
2868	NASDAQ	DORM	Wed, Jan 22, 2003	2.48	2.48	2.47	2.47
2867	NASDAQ	DORM	Tue, Jan 21, 2003	2.45	2.47	2.45	2.47
2866	NASDAQ	DORM	Fri, Jan 17, 2003	2.45	2.48	2.45	2.46
2865	NASDAQ	DORM	Thu, Jan 16, 2003	2.42	2.43	2.42	2.43
2864	NASDAQ	DORM	Tue, Jan 14, 2003	2.44	2.45	2.44	2.45
2863	NASDAQ	DORM	Mon, Jan 13, 2003	2.44	2.44	2.43	2.44
2862	NASDAQ	DORM	Fri, Jan 10, 2003	2.45	2.45	2.43	2.43
2861	NASDAQ	DORM	Thu, Jan 9, 2003	2.45	2.45	2.44	2.45
2860	NASDAQ	DORM	Wed, Jan 8, 2003	2.45	2.46	2.45	2.46
2859	NASDAQ	DORM	Tue, Jan 7, 2003	2.49	2.49	2.45	2.45
2858	NASDAQ	DORM	Mon, Jan 6, 2003	2.55	2.55	2.50	2.50
2857	NASDAQ	DORM	Fri, Jan 3, 2003	2.55	2.58	2.55	2.56
2856	NASDAQ	DORM	Thu, Jan 2, 2003	2.54	2.61	2.53	2.57
2855	NASDAQ	DORM	Tue, Dec 31, 2002	2.46	2.54	2.46	2.53
2854	NASDAQ	DORM	Mon, Dec 30, 2002	2.51	2.51	2.45	2.45
2853	NASDAQ	DORM	Fri, Dec 27, 2002	2.42	2.53	2.42	2.52
2852	NASDAQ	DORM	Thu, Dec 26, 2002	2.38	2.40	2.33	2.40
2851	NASDAQ	DORM	Tue, Dec 24, 2002	2.38	2.40	2.37	2.40
2850	NASDAQ	DORM	Mon, Dec 23, 2002	2.38	2.38	2.36	2.36
2849	NASDAQ	DORM	Fri, Dec 20, 2002	2.36	2.36	2.36	2.36
2848	NASDAQ	DORM	Thu, Dec 19, 2002	2.34	2.38	2.34	2.36
2847	NASDAQ	DORM	Wed, Dec 18, 2002	2.38	2.38	2.38	2.38
2846	NASDAQ	DORM	Tue, Dec 17, 2002	2.34	2.34	2.31	2.31
2845	NASDAQ	DORM	Fri, Dec 13, 2002	2.30	2.38	2.30	2.32
2844	NASDAQ	DORM	Thu, Dec 12, 2002	2.30	2.33	2.30	2.31
2843	NASDAQ	DORM	Wed, Dec 11, 2002	2.28	2.31	2.28	2.31
2842	NASDAQ	DORM	Tue, Dec 10, 2002	2.28	2.31	2.28	2.31
2841	NASDAQ	DORM	Mon, Dec 9, 2002	2.28	2.30	2.27	2.30
2840	NASDAQ	DORM	Fri, Dec 6, 2002	2.26	2.31	2.26	2.28
2839	NASDAQ	DORM	Thu, Dec 5, 2002	2.25	2.25	2.25	2.25
2838	NASDAQ	DORM	Wed, Dec 4, 2002	2.21	2.23	2.20	2.20
2837	NASDAQ	DORM	Tue, Dec 3, 2002	2.23	2.23	2.21	2.22
2836	NASDAQ	DORM	Mon, Dec 2, 2002	2.20	2.27	2.20	2.21
2835	NASDAQ	DORM	Fri, Nov 29, 2002	2.20	2.20	2.20	2.20
2834	NASDAQ	DORM	Wed, Nov 27, 2002	2.19	2.19	2.19	2.19
2833	NASDAQ	DORM	Tue, Nov 26, 2002	2.19	2.20	2.18	2.20
2832	NASDAQ	DORM	Mon, Nov 25, 2002	2.21	2.21	2.19	2.19
2831	NASDAQ	DORM	Fri, Nov 22, 2002	2.20	2.20	2.20	2.20
2830	NASDAQ	DORM	Thu, Nov 21, 2002	2.16	2.20	2.16	2.20
2829	NASDAQ	DORM	Wed, Nov 20, 2002	2.16	2.16	2.16	2.16
2828	NASDAQ	DORM	Tue, Nov 19, 2002	2.22	2.22	2.17	2.20
2827	NASDAQ	DORM	Mon, Nov 18, 2002	2.23	2.23	2.11	2.22
2826	NASDAQ	DORM	Thu, Nov 14, 2002	2.26	2.26	2.20	2.23
2825	NASDAQ	DORM	Wed, Nov 13, 2002	2.24	2.28	2.24	2.25
2824	NASDAQ	DORM	Thu, Nov 7, 2002	2.29	2.30	2.20	2.25
2823	NASDAQ	DORM	Wed, Nov 6, 2002	2.28	2.31	2.28	2.31
2822	NASDAQ	DORM	Tue, Nov 5, 2002	2.30	2.30	2.30	2.30
2821	NASDAQ	DORM	Mon, Nov 4, 2002	2.28	2.31	2.28	2.30
2820	NASDAQ	DORM	Fri, Nov 1, 2002	2.25	2.27	2.25	2.27
2819	NASDAQ	DORM	Thu, Oct 31, 2002	2.21	2.21	2.21	2.21
2818	NASDAQ	DORM	Tue, Oct 29, 2002	2.27	2.28	2.25	2.25
2817	NASDAQ	DORM	Mon, Oct 28, 2002	2.24	2.31	2.24	2.31
2816	NASDAQ	DORM	Fri, Oct 25, 2002	2.25	2.29	2.25	2.29
2815	NASDAQ	DORM	Thu, Oct 24, 2002	2.23	2.23	2.23	2.23
2814	NASDAQ	DORM	Tue, Oct 22, 2002	2.20	2.20	2.20	2.20
2813	NASDAQ	DORM	Mon, Oct 21, 2002	2.19	2.19	2.19	2.19
2812	NASDAQ	DORM	Fri, Oct 18, 2002	2.16	2.16	2.16	2.16
2811	NASDAQ	DORM	Thu, Oct 17, 2002	2.12	2.15	2.12	2.12
2810	NASDAQ	DORM	Wed, Oct 16, 2002	2.10	2.12	2.08	2.12
2809	NASDAQ	DORM	Tue, Oct 15, 2002	2.09	2.13	2.09	2.13
2808	NASDAQ	DORM	Fri, Oct 11, 2002	2.08	2.08	2.08	2.08
2807	NASDAQ	DORM	Thu, Oct 10, 2002	2.05	2.05	2.05	2.05
2806	NASDAQ	DORM	Wed, Oct 9, 2002	2.09	2.09	2.06	2.06
2805	NASDAQ	DORM	Tue, Oct 8, 2002	2.13	2.13	2.04	2.05
2804	NASDAQ	DORM	Fri, Oct 4, 2002	2.15	2.15	2.13	2.13
2803	NASDAQ	DORM	Thu, Oct 3, 2002	2.14	2.22	2.14	2.14
2802	NASDAQ	DORM	Wed, Oct 2, 2002	2.13	2.13	2.13	2.13
2801	NASDAQ	DORM	Tue, Oct 1, 2002	2.18	2.18	2.13	2.14
2800	NASDAQ	DORM	Mon, Sep 30, 2002	2.25	2.25	2.17	2.17
2799	NASDAQ	DORM	Fri, Sep 27, 2002	2.25	2.25	2.25	2.25
2798	NASDAQ	DORM	Thu, Sep 26, 2002	2.19	2.28	2.19	2.25
2797	NASDAQ	DORM	Wed, Sep 25, 2002	2.25	2.26	2.19	2.19
2796	NASDAQ	DORM	Tue, Sep 24, 2002	2.20	2.20	2.18	2.18
2795	NASDAQ	DORM	Mon, Sep 23, 2002	2.25	2.25	2.19	2.19
2794	NASDAQ	DORM	Fri, Sep 20, 2002	2.27	2.49	2.24	2.32
2793	NASDAQ	DORM	Thu, Sep 19, 2002	2.19	2.49	2.19	2.49
2792	NASDAQ	DORM	Tue, Sep 17, 2002	2.25	2.25	2.25	2.25
2791	NASDAQ	DORM	Fri, Sep 13, 2002	2.03	2.23	2.03	2.23
2790	NASDAQ	DORM	Thu, Sep 12, 2002	2.39	2.39	2.39	2.39
2789	NASDAQ	DORM	Wed, Sep 11, 2002	2.26	2.26	2.26	2.26
2788	NASDAQ	DORM	Tue, Sep 10, 2002	2.28	2.28	2.26	2.26
2787	NASDAQ	DORM	Mon, Sep 9, 2002	2.35	2.35	2.35	2.35
2786	NASDAQ	DORM	Fri, Sep 6, 2002	2.27	2.40	2.27	2.33
2785	NASDAQ	DORM	Thu, Sep 5, 2002	2.13	2.27	2.13	2.26
2784	NASDAQ	DORM	Wed, Sep 4, 2002	2.13	2.13	2.13	2.13
2783	NASDAQ	DORM	Tue, Sep 3, 2002	2.38	2.38	2.13	2.20
2782	NASDAQ	DORM	Fri, Aug 30, 2002	2.40	2.40	2.40	2.40
2781	NASDAQ	DORM	Thu, Aug 29, 2002	2.41	2.41	2.41	2.41
2780	NASDAQ	DORM	Wed, Aug 28, 2002	2.44	2.50	2.41	2.41
2779	NASDAQ	DORM	Tue, Aug 27, 2002	2.41	2.44	2.40	2.44
2778	NASDAQ	DORM	Mon, Aug 26, 2002	2.36	2.36	2.36	2.36
2777	NASDAQ	DORM	Fri, Aug 23, 2002	2.30	2.31	2.30	2.30
2776	NASDAQ	DORM	Thu, Aug 22, 2002	2.44	2.44	2.35	2.35
2775	NASDAQ	DORM	Wed, Aug 21, 2002	2.37	2.38	2.37	2.38
2774	NASDAQ	DORM	Tue, Aug 20, 2002	2.35	2.35	2.34	2.34
2773	NASDAQ	DORM	Mon, Aug 19, 2002	2.31	2.38	2.31	2.38
2772	NASDAQ	DORM	Fri, Aug 16, 2002	2.29	2.30	2.29	2.30
2771	NASDAQ	DORM	Thu, Aug 15, 2002	2.34	2.34	2.29	2.29
2770	NASDAQ	DORM	Wed, Aug 14, 2002	2.30	2.32	2.30	2.32
2769	NASDAQ	DORM	Tue, Aug 13, 2002	2.30	2.30	2.29	2.30
2768	NASDAQ	DORM	Mon, Aug 12, 2002	2.30	2.30	2.30	2.30
2767	NASDAQ	DORM	Fri, Aug 9, 2002	2.31	2.31	2.31	2.31
2766	NASDAQ	DORM	Thu, Aug 8, 2002	2.35	2.38	2.30	2.38
2765	NASDAQ	DORM	Wed, Aug 7, 2002	2.37	2.40	2.29	2.40
2764	NASDAQ	DORM	Tue, Aug 6, 2002	2.37	2.40	2.37	2.37
2763	NASDAQ	DORM	Mon, Aug 5, 2002	2.44	2.44	2.37	2.37
2762	NASDAQ	DORM	Fri, Aug 2, 2002	2.44	2.46	2.44	2.45
2761	NASDAQ	DORM	Thu, Aug 1, 2002	2.45	2.45	2.43	2.45
2760	NASDAQ	DORM	Wed, Jul 31, 2002	2.40	2.46	2.38	2.46
2759	NASDAQ	DORM	Tue, Jul 30, 2002	2.26	2.26	2.25	2.25
2758	NASDAQ	DORM	Mon, Jul 29, 2002	2.23	2.23	2.23	2.23
2757	NASDAQ	DORM	Fri, Jul 26, 2002	2.23	2.23	2.23	2.23
2756	NASDAQ	DORM	Thu, Jul 25, 2002	2.25	2.25	2.25	2.25
2755	NASDAQ	DORM	Wed, Jul 24, 2002	2.25	2.26	2.25	2.25
2754	NASDAQ	DORM	Tue, Jul 23, 2002	2.20	2.25	2.20	2.25
2753	NASDAQ	DORM	Mon, Jul 22, 2002	2.18	2.21	2.13	2.21
2752	NASDAQ	DORM	Fri, Jul 19, 2002	2.17	2.18	2.17	2.18
2751	NASDAQ	DORM	Thu, Jul 18, 2002	2.16	2.16	2.16	2.16
2750	NASDAQ	DORM	Tue, Jul 16, 2002	2.19	2.19	2.16	2.16
2749	NASDAQ	DORM	Mon, Jul 15, 2002	2.18	2.18	2.15	2.15
2748	NASDAQ	DORM	Thu, Jul 11, 2002	2.19	2.19	2.14	2.19
2747	NASDAQ	DORM	Wed, Jul 10, 2002	2.22	2.29	2.22	2.25
2746	NASDAQ	DORM	Tue, Jul 9, 2002	2.25	2.25	2.18	2.18
2745	NASDAQ	DORM	Mon, Jul 8, 2002	2.23	2.25	2.18	2.19
2744	NASDAQ	DORM	Fri, Jul 5, 2002	2.15	2.15	2.13	2.13
2743	NASDAQ	DORM	Wed, Jul 3, 2002	2.16	2.18	2.14	2.15
2742	NASDAQ	DORM	Tue, Jul 2, 2002	2.14	2.14	2.14	2.14
2741	NASDAQ	DORM	Mon, Jul 1, 2002	2.18	2.18	2.18	2.18
2740	NASDAQ	DORM	Fri, Jun 28, 2002	2.18	2.18	2.14	2.16
2739	NASDAQ	DORM	Thu, Jun 27, 2002	2.16	2.19	2.16	2.19
2738	NASDAQ	DORM	Wed, Jun 26, 2002	1.99	2.10	1.99	2.10
2737	NASDAQ	DORM	Tue, Jun 25, 2002	2.11	2.11	2.11	2.11
2736	NASDAQ	DORM	Mon, Jun 24, 2002	2.06	2.06	2.03	2.06
2735	NASDAQ	DORM	Fri, Jun 21, 2002	1.99	2.03	1.99	2.03
2734	NASDAQ	DORM	Thu, Jun 20, 2002	2.05	2.05	1.99	2.00
2733	NASDAQ	DORM	Wed, Jun 19, 2002	1.99	2.06	1.99	2.00
2732	NASDAQ	DORM	Tue, Jun 18, 2002	2.03	2.03	1.63	2.00
2731	NASDAQ	DORM	Fri, Jun 14, 2002	2.01	2.05	1.99	2.00
2730	NASDAQ	DORM	Thu, Jun 13, 2002	2.04	2.06	1.98	2.02
2729	NASDAQ	DORM	Wed, Jun 12, 2002	2.03	2.05	2.03	2.03
2728	NASDAQ	DORM	Tue, Jun 11, 2002	2.11	2.14	2.00	2.03
2727	NASDAQ	DORM	Mon, Jun 10, 2002	2.19	2.19	1.88	2.14
2726	NASDAQ	DORM	Fri, Jun 7, 2002	2.23	2.23	2.22	2.22
2725	NASDAQ	DORM	Thu, Jun 6, 2002	2.25	2.25	2.25	2.25
2724	NASDAQ	DORM	Wed, Jun 5, 2002	2.25	2.25	2.25	2.25
2723	NASDAQ	DORM	Tue, Jun 4, 2002	2.27	2.27	2.15	2.22
2722	NASDAQ	DORM	Mon, Jun 3, 2002	2.41	2.41	2.15	2.23
2721	NASDAQ	DORM	Fri, May 31, 2002	2.45	2.45	2.38	2.44
2720	NASDAQ	DORM	Thu, May 30, 2002	2.43	2.43	2.35	2.36
2719	NASDAQ	DORM	Wed, May 29, 2002	2.43	2.45	2.43	2.45
2718	NASDAQ	DORM	Tue, May 28, 2002	2.45	2.46	2.41	2.42
2717	NASDAQ	DORM	Fri, May 24, 2002	2.46	2.47	2.40	2.45
2716	NASDAQ	DORM	Thu, May 23, 2002	2.46	2.50	2.46	2.50
2715	NASDAQ	DORM	Wed, May 22, 2002	2.49	2.49	2.49	2.49
2714	NASDAQ	DORM	Tue, May 21, 2002	2.48	2.50	2.46	2.50
2713	NASDAQ	DORM	Mon, May 20, 2002	2.49	2.50	2.48	2.48
2712	NASDAQ	DORM	Fri, May 17, 2002	2.48	2.51	2.48	2.48
2711	NASDAQ	DORM	Thu, May 16, 2002	2.51	2.51	2.46	2.50
2710	NASDAQ	DORM	Wed, May 15, 2002	2.51	2.53	2.45	2.46
2709	NASDAQ	DORM	Tue, May 14, 2002	2.53	2.53	2.46	2.46
2708	NASDAQ	DORM	Mon, May 13, 2002	2.50	2.50	2.42	2.49
2707	NASDAQ	DORM	Fri, May 10, 2002	2.48	2.50	2.46	2.50
2706	NASDAQ	DORM	Thu, May 9, 2002	2.37	2.47	2.37	2.47
2705	NASDAQ	DORM	Wed, May 8, 2002	2.40	2.48	2.39	2.40
2704	NASDAQ	DORM	Tue, May 7, 2002	2.45	2.50	2.39	2.44
2703	NASDAQ	DORM	Mon, May 6, 2002	2.41	2.46	2.40	2.45
2702	NASDAQ	DORM	Fri, May 3, 2002	2.19	2.59	2.18	2.40
2701	NASDAQ	DORM	Thu, May 2, 2002	2.04	2.04	2.04	2.04
2700	NASDAQ	DORM	Wed, May 1, 2002	2.06	2.06	2.01	2.01
2699	NASDAQ	DORM	Tue, Apr 30, 2002	2.01	2.06	2.01	2.03
2698	NASDAQ	DORM	Mon, Apr 29, 2002	2.06	2.13	2.01	2.01
2697	NASDAQ	DORM	Fri, Apr 26, 2002	2.00	2.04	1.94	2.01
2696	NASDAQ	DORM	Thu, Apr 25, 2002	2.05	2.05	1.90	2.00
2695	NASDAQ	DORM	Tue, Apr 23, 2002	2.08	2.09	2.06	2.06
2694	NASDAQ	DORM	Mon, Apr 22, 2002	2.09	2.09	2.08	2.08
2693	NASDAQ	DORM	Fri, Apr 19, 2002	2.09	2.09	2.09	2.09
2692	NASDAQ	DORM	Thu, Apr 18, 2002	2.08	2.08	2.08	2.08
2691	NASDAQ	DORM	Wed, Apr 17, 2002	2.09	2.12	2.09	2.12
2690	NASDAQ	DORM	Tue, Apr 16, 2002	2.05	2.08	2.05	2.06
2689	NASDAQ	DORM	Mon, Apr 15, 2002	2.07	2.09	2.04	2.09
2688	NASDAQ	DORM	Fri, Apr 12, 2002	2.04	2.06	2.04	2.06
2687	NASDAQ	DORM	Thu, Apr 11, 2002	2.06	2.07	2.03	2.07
2686	NASDAQ	DORM	Wed, Apr 10, 2002	2.02	2.06	2.00	2.06
2685	NASDAQ	DORM	Tue, Apr 9, 2002	2.08	2.08	2.00	2.07
2684	NASDAQ	DORM	Mon, Apr 8, 2002	2.10	2.10	2.10	2.10
2683	NASDAQ	DORM	Fri, Apr 5, 2002	2.08	2.08	2.08	2.08
2682	NASDAQ	DORM	Thu, Apr 4, 2002	2.08	2.08	2.08	2.08
2681	NASDAQ	DORM	Wed, Apr 3, 2002	2.08	2.08	2.08	2.08
2680	NASDAQ	DORM	Tue, Apr 2, 2002	2.08	2.08	2.06	2.08
2679	NASDAQ	DORM	Mon, Apr 1, 2002	2.08	2.09	2.08	2.08
2678	NASDAQ	DORM	Thu, Mar 28, 2002	2.11	2.11	2.08	2.08
2677	NASDAQ	DORM	Wed, Mar 27, 2002	2.08	2.11	2.08	2.11
2676	NASDAQ	DORM	Tue, Mar 26, 2002	2.08	2.08	2.08	2.08
2675	NASDAQ	DORM	Mon, Mar 25, 2002	2.08	2.09	2.08	2.09
2674	NASDAQ	DORM	Fri, Mar 22, 2002	2.11	2.11	2.08	2.08
2673	NASDAQ	DORM	Thu, Mar 21, 2002	2.08	2.10	2.08	2.10
2672	NASDAQ	DORM	Wed, Mar 20, 2002	2.08	2.10	2.08	2.09
2671	NASDAQ	DORM	Tue, Mar 19, 2002	2.08	2.08	2.08	2.08
2670	NASDAQ	DORM	Mon, Mar 18, 2002	2.08	2.11	2.08	2.08
2669	NASDAQ	DORM	Fri, Mar 15, 2002	2.08	2.11	2.08	2.11
2668	NASDAQ	DORM	Thu, Mar 14, 2002	2.11	2.11	2.08	2.08
2667	NASDAQ	DORM	Wed, Mar 13, 2002	2.06	2.11	2.03	2.11
2666	NASDAQ	DORM	Tue, Mar 12, 2002	2.08	2.08	1.82	2.05
2665	NASDAQ	DORM	Mon, Mar 11, 2002	2.09	2.09	2.07	2.08
2664	NASDAQ	DORM	Fri, Mar 8, 2002	2.13	2.13	2.09	2.10
2663	NASDAQ	DORM	Thu, Mar 7, 2002	2.11	2.13	2.08	2.10
2662	NASDAQ	DORM	Wed, Mar 6, 2002	2.12	2.13	2.08	2.08
2661	NASDAQ	DORM	Tue, Mar 5, 2002	2.19	2.23	2.01	2.06
2660	NASDAQ	DORM	Mon, Mar 4, 2002	2.05	2.21	2.03	2.19
2659	NASDAQ	DORM	Fri, Mar 1, 2002	1.89	2.06	1.89	2.06
2658	NASDAQ	DORM	Thu, Feb 28, 2002	1.79	1.81	1.79	1.81
2657	NASDAQ	DORM	Wed, Feb 27, 2002	1.78	1.78	1.78	1.78
2656	NASDAQ	DORM	Tue, Feb 26, 2002	1.72	1.81	1.72	1.76
2655	NASDAQ	DORM	Mon, Feb 25, 2002	1.69	1.74	1.69	1.70
2654	NASDAQ	DORM	Fri, Feb 22, 2002	1.70	1.75	1.70	1.75
2653	NASDAQ	DORM	Thu, Feb 21, 2002	1.70	1.74	1.70	1.74
2652	NASDAQ	DORM	Wed, Feb 20, 2002	1.71	1.74	1.71	1.74
2651	NASDAQ	DORM	Tue, Feb 19, 2002	1.69	1.69	1.69	1.69
2650	NASDAQ	DORM	Fri, Feb 15, 2002	1.70	1.70	1.70	1.70
2649	NASDAQ	DORM	Thu, Feb 14, 2002	1.70	1.71	1.70	1.71
2648	NASDAQ	DORM	Wed, Feb 13, 2002	1.70	1.73	1.70	1.70
2647	NASDAQ	DORM	Tue, Feb 12, 2002	1.70	1.76	1.70	1.76
2646	NASDAQ	DORM	Mon, Feb 11, 2002	1.75	1.75	1.69	1.74
2645	NASDAQ	DORM	Fri, Feb 8, 2002	1.72	1.72	1.68	1.69
2644	NASDAQ	DORM	Thu, Feb 7, 2002	1.69	1.70	1.69	1.69
2643	NASDAQ	DORM	Wed, Feb 6, 2002	1.74	1.75	1.68	1.68
2642	NASDAQ	DORM	Tue, Feb 5, 2002	1.78	1.78	1.75	1.75
2641	NASDAQ	DORM	Fri, Feb 1, 2002	1.80	1.80	1.78	1.79
2640	NASDAQ	DORM	Thu, Jan 31, 2002	1.80	1.80	1.80	1.80
2639	NASDAQ	DORM	Wed, Jan 30, 2002	1.80	1.80	1.80	1.80
2638	NASDAQ	DORM	Tue, Jan 29, 2002	1.77	1.85	1.77	1.79
2637	NASDAQ	DORM	Mon, Jan 28, 2002	1.75	1.77	1.75	1.77
2636	NASDAQ	DORM	Fri, Jan 25, 2002	1.75	1.76	1.74	1.76
2635	NASDAQ	DORM	Thu, Jan 24, 2002	1.74	1.75	1.74	1.75
2634	NASDAQ	DORM	Wed, Jan 23, 2002	1.75	1.75	1.74	1.74
2633	NASDAQ	DORM	Tue, Jan 22, 2002	1.73	1.75	1.73	1.74
2632	NASDAQ	DORM	Fri, Jan 18, 2002	1.75	1.75	1.74	1.75
2631	NASDAQ	DORM	Thu, Jan 17, 2002	1.66	1.75	1.66	1.75
2630	NASDAQ	DORM	Wed, Jan 16, 2002	1.70	1.70	1.69	1.70
2629	NASDAQ	DORM	Tue, Jan 15, 2002	1.69	1.70	1.69	1.70
2628	NASDAQ	DORM	Mon, Jan 14, 2002	1.70	1.70	1.70	1.70
2627	NASDAQ	DORM	Fri, Jan 11, 2002	1.69	1.70	1.68	1.68
2626	NASDAQ	DORM	Thu, Jan 10, 2002	1.71	1.71	1.69	1.70
2625	NASDAQ	DORM	Wed, Jan 9, 2002	1.73	1.73	1.70	1.70
2624	NASDAQ	DORM	Tue, Jan 8, 2002	1.76	1.76	1.74	1.75
2623	NASDAQ	DORM	Mon, Jan 7, 2002	1.75	1.76	1.75	1.76
2622	NASDAQ	DORM	Fri, Jan 4, 2002	1.74	1.74	1.71	1.73
2621	NASDAQ	DORM	Thu, Jan 3, 2002	1.71	1.73	1.70	1.73
2620	NASDAQ	DORM	Wed, Jan 2, 2002	1.73	1.75	1.73	1.74
2619	NASDAQ	DORM	Mon, Dec 31, 2001	1.74	1.78	1.74	1.74
2618	NASDAQ	DORM	Fri, Dec 28, 2001	1.72	1.74	1.71	1.74
2617	NASDAQ	DORM	Thu, Dec 27, 2001	1.74	1.75	1.71	1.71
2616	NASDAQ	DORM	Wed, Dec 26, 2001	1.72	1.77	1.72	1.74
2615	NASDAQ	DORM	Mon, Dec 24, 2001	1.84	1.85	1.78	1.78
2614	NASDAQ	DORM	Fri, Dec 21, 2001	1.79	1.87	1.75	1.84
2613	NASDAQ	DORM	Thu, Dec 20, 2001	1.60	1.76	1.60	1.75
2612	NASDAQ	DORM	Wed, Dec 19, 2001	1.52	1.52	1.48	1.48
2611	NASDAQ	DORM	Tue, Dec 18, 2001	1.43	1.61	1.43	1.54
2610	NASDAQ	DORM	Mon, Dec 17, 2001	1.38	1.51	1.38	1.43
2609	NASDAQ	DORM	Fri, Dec 14, 2001	1.40	1.50	1.38	1.40
2608	NASDAQ	DORM	Thu, Dec 13, 2001	1.41	1.49	1.41	1.49
2607	NASDAQ	DORM	Wed, Dec 12, 2001	1.39	1.45	1.39	1.45
2606	NASDAQ	DORM	Tue, Dec 11, 2001	1.38	1.38	1.38	1.38
2605	NASDAQ	DORM	Mon, Dec 10, 2001	1.37	1.38	1.35	1.36
2604	NASDAQ	DORM	Fri, Dec 7, 2001	1.38	1.40	1.36	1.37
2603	NASDAQ	DORM	Thu, Dec 6, 2001	1.35	1.40	1.35	1.36
2602	NASDAQ	DORM	Wed, Dec 5, 2001	1.31	1.35	1.31	1.35
2601	NASDAQ	DORM	Tue, Dec 4, 2001	1.25	1.26	1.25	1.26
2600	NASDAQ	DORM	Mon, Dec 3, 2001	1.25	1.25	1.24	1.25
2599	NASDAQ	DORM	Fri, Nov 30, 2001	1.25	1.25	1.24	1.24
2598	NASDAQ	DORM	Thu, Nov 29, 2001	1.25	1.25	1.25	1.25
2597	NASDAQ	DORM	Wed, Nov 28, 2001	1.24	1.24	1.24	1.24
2596	NASDAQ	DORM	Tue, Nov 27, 2001	1.23	1.24	1.23	1.24
2595	NASDAQ	DORM	Mon, Nov 26, 2001	1.21	1.24	1.20	1.24
2594	NASDAQ	DORM	Fri, Nov 23, 2001	1.19	1.19	1.17	1.19
2593	NASDAQ	DORM	Wed, Nov 21, 2001	1.15	1.19	1.15	1.19
2592	NASDAQ	DORM	Tue, Nov 20, 2001	1.15	1.15	1.15	1.15
2591	NASDAQ	DORM	Mon, Nov 19, 2001	1.15	1.15	1.15	1.15
2590	NASDAQ	DORM	Fri, Nov 16, 2001	1.16	1.17	1.14	1.15
2589	NASDAQ	DORM	Thu, Nov 15, 2001	1.16	1.20	1.16	1.19
2588	NASDAQ	DORM	Wed, Nov 14, 2001	1.19	1.19	1.19	1.19
2587	NASDAQ	DORM	Tue, Nov 13, 2001	1.13	1.17	1.00	1.17
2586	NASDAQ	DORM	Mon, Nov 12, 2001	1.23	1.23	1.13	1.14
2585	NASDAQ	DORM	Fri, Nov 9, 2001	1.26	1.31	1.20	1.23
2584	NASDAQ	DORM	Thu, Nov 8, 2001	1.29	1.29	1.26	1.26
2583	NASDAQ	DORM	Wed, Nov 7, 2001	1.28	1.28	1.25	1.25
2582	NASDAQ	DORM	Tue, Nov 6, 2001	1.25	1.28	1.24	1.28
2581	NASDAQ	DORM	Mon, Nov 5, 2001	1.25	1.36	1.24	1.25
2580	NASDAQ	DORM	Fri, Nov 2, 2001	1.25	1.25	1.24	1.25
2579	NASDAQ	DORM	Thu, Nov 1, 2001	1.23	1.25	1.22	1.25
2578	NASDAQ	DORM	Wed, Oct 31, 2001	1.25	1.31	1.24	1.25
2577	NASDAQ	DORM	Tue, Oct 30, 2001	1.25	1.25	1.23	1.24
2576	NASDAQ	DORM	Mon, Oct 29, 2001	1.23	1.25	1.23	1.23
2575	NASDAQ	DORM	Fri, Oct 26, 2001	1.19	1.28	1.18	1.23
2574	NASDAQ	DORM	Thu, Oct 25, 2001	1.03	1.04	1.03	1.04
2573	NASDAQ	DORM	Wed, Oct 24, 2001	1.03	1.03	1.03	1.03
2572	NASDAQ	DORM	Tue, Oct 23, 2001	1.02	1.03	1.02	1.02
2571	NASDAQ	DORM	Mon, Oct 22, 2001	1.04	1.04	1.01	1.02
2570	NASDAQ	DORM	Fri, Oct 19, 2001	1.05	1.06	1.04	1.06
2569	NASDAQ	DORM	Thu, Oct 18, 2001	1.04	1.06	1.04	1.04
2568	NASDAQ	DORM	Wed, Oct 17, 2001	1.05	1.05	1.04	1.04
2567	NASDAQ	DORM	Tue, Oct 16, 2001	1.01	1.04	1.01	1.04
2566	NASDAQ	DORM	Mon, Oct 15, 2001	0.91	1.01	0.91	1.01
2565	NASDAQ	DORM	Fri, Oct 12, 2001	0.91	0.91	0.88	0.89
2564	NASDAQ	DORM	Thu, Oct 11, 2001	0.85	0.91	0.85	0.91
2563	NASDAQ	DORM	Wed, Oct 10, 2001	0.81	0.86	0.81	0.86
2562	NASDAQ	DORM	Tue, Oct 9, 2001	0.80	0.81	0.80	0.81
2561	NASDAQ	DORM	Thu, Oct 4, 2001	0.79	0.80	0.79	0.80
2560	NASDAQ	DORM	Wed, Oct 3, 2001	0.75	0.79	0.75	0.79
2559	NASDAQ	DORM	Tue, Oct 2, 2001	0.76	0.76	0.76	0.76
2558	NASDAQ	DORM	Mon, Oct 1, 2001	0.75	0.75	0.75	0.75
2557	NASDAQ	DORM	Fri, Sep 28, 2001	0.69	0.75	0.69	0.75
2556	NASDAQ	DORM	Tue, Sep 25, 2001	0.69	0.69	0.68	0.68
2555	NASDAQ	DORM	Mon, Sep 24, 2001	0.71	0.75	0.71	0.75
2554	NASDAQ	DORM	Fri, Sep 21, 2001	0.69	0.71	0.64	0.71
2553	NASDAQ	DORM	Thu, Sep 20, 2001	0.75	0.75	0.64	0.69
2552	NASDAQ	DORM	Tue, Sep 18, 2001	0.86	0.86	0.75	0.78
2551	NASDAQ	DORM	Fri, Sep 7, 2001	0.88	0.96	0.88	0.88
2550	NASDAQ	DORM	Thu, Sep 6, 2001	0.88	0.88	0.88	0.88
2549	NASDAQ	DORM	Wed, Sep 5, 2001	0.95	0.95	0.88	0.89
2548	NASDAQ	DORM	Tue, Sep 4, 2001	0.93	0.93	0.93	0.93
2547	NASDAQ	DORM	Fri, Aug 31, 2001	0.95	0.95	0.95	0.95
2546	NASDAQ	DORM	Thu, Aug 30, 2001	0.95	0.95	0.95	0.95
2545	NASDAQ	DORM	Wed, Aug 29, 2001	0.95	0.95	0.95	0.95
2544	NASDAQ	DORM	Tue, Aug 28, 2001	0.99	0.99	0.99	0.99
2543	NASDAQ	DORM	Mon, Aug 27, 2001	0.98	0.98	0.98	0.98
2542	NASDAQ	DORM	Fri, Aug 24, 2001	0.98	0.98	0.96	0.96
2541	NASDAQ	DORM	Thu, Aug 23, 2001	0.96	0.99	0.89	0.99
2540	NASDAQ	DORM	Mon, Aug 20, 2001	0.96	0.96	0.96	0.96
2539	NASDAQ	DORM	Thu, Aug 16, 2001	0.99	1.04	0.99	1.04
2538	NASDAQ	DORM	Wed, Aug 15, 2001	1.00	1.05	1.00	1.05
2537	NASDAQ	DORM	Mon, Aug 13, 2001	1.00	1.00	1.00	1.00
2536	NASDAQ	DORM	Fri, Aug 10, 2001	1.00	1.00	1.00	1.00
2535	NASDAQ	DORM	Thu, Aug 9, 2001	1.01	1.12	1.00	1.00
2534	NASDAQ	DORM	Wed, Aug 8, 2001	1.12	1.12	1.04	1.09
2533	NASDAQ	DORM	Mon, Aug 6, 2001	1.07	1.09	1.07	1.09
2532	NASDAQ	DORM	Thu, Aug 2, 2001	1.14	1.14	1.05	1.05
2531	NASDAQ	DORM	Wed, Aug 1, 2001	1.12	1.15	1.10	1.13
2530	NASDAQ	DORM	Tue, Jul 31, 2001	1.00	1.22	1.00	1.08
2529	NASDAQ	DORM	Mon, Jul 30, 2001	0.90	0.98	0.90	0.98
2528	NASDAQ	DORM	Fri, Jul 27, 2001	0.88	0.90	0.88	0.88
2527	NASDAQ	DORM	Thu, Jul 26, 2001	0.81	0.81	0.81	0.81
2526	NASDAQ	DORM	Wed, Jul 25, 2001	0.89	0.89	0.88	0.88
2525	NASDAQ	DORM	Tue, Jul 24, 2001	0.89	0.89	0.89	0.89
2524	NASDAQ	DORM	Mon, Jul 23, 2001	0.79	0.89	0.79	0.89
2523	NASDAQ	DORM	Fri, Jul 20, 2001	0.79	0.88	0.79	0.88
2522	NASDAQ	DORM	Thu, Jul 19, 2001	0.91	0.91	0.88	0.88
2521	NASDAQ	DORM	Tue, Jul 17, 2001	0.84	0.93	0.84	0.93
2520	NASDAQ	DORM	Mon, Jul 16, 2001	0.67	0.75	0.67	0.75
2519	NASDAQ	DORM	Fri, Jul 13, 2001	0.73	0.75	0.65	0.67
2518	NASDAQ	DORM	Tue, Jul 10, 2001	0.75	0.75	0.75	0.75
2517	NASDAQ	DORM	Mon, Jul 9, 2001	0.80	0.80	0.73	0.75
2516	NASDAQ	DORM	Fri, Jul 6, 2001	0.80	0.80	0.80	0.80
2515	NASDAQ	DORM	Thu, Jul 5, 2001	0.81	0.81	0.81	0.81
2514	NASDAQ	DORM	Tue, Jul 3, 2001	0.81	0.81	0.81	0.81
2513	NASDAQ	DORM	Mon, Jul 2, 2001	0.83	0.84	0.81	0.81
2512	NASDAQ	DORM	Fri, Jun 29, 2001	0.81	0.83	0.81	0.83
2511	NASDAQ	DORM	Thu, Jun 28, 2001	0.84	0.84	0.81	0.81
2510	NASDAQ	DORM	Tue, Jun 26, 2001	0.81	0.83	0.78	0.83
2509	NASDAQ	DORM	Fri, Jun 22, 2001	0.81	0.81	0.81	0.81
2508	NASDAQ	DORM	Wed, Jun 20, 2001	0.78	0.80	0.78	0.78
2507	NASDAQ	DORM	Tue, Jun 19, 2001	0.85	0.85	0.76	0.76
2506	NASDAQ	DORM	Mon, Jun 18, 2001	0.87	0.87	0.87	0.87
2505	NASDAQ	DORM	Fri, Jun 15, 2001	0.89	0.89	0.87	0.87
2504	NASDAQ	DORM	Thu, Jun 14, 2001	0.90	0.90	0.88	0.88
2503	NASDAQ	DORM	Wed, Jun 13, 2001	0.92	0.92	0.90	0.90
2502	NASDAQ	DORM	Mon, Jun 11, 2001	0.95	0.95	0.95	0.95
2501	NASDAQ	DORM	Fri, Jun 8, 2001	0.88	0.90	0.88	0.90
2500	NASDAQ	DORM	Thu, Jun 7, 2001	0.88	0.88	0.85	0.85
2499	NASDAQ	DORM	Wed, Jun 6, 2001	0.88	0.89	0.88	0.89
2498	NASDAQ	DORM	Tue, Jun 5, 2001	0.85	0.88	0.85	0.88
2497	NASDAQ	DORM	Thu, May 31, 2001	0.84	0.84	0.84	0.84
2496	NASDAQ	DORM	Wed, May 30, 2001	0.84	0.84	0.84	0.84
2495	NASDAQ	DORM	Tue, May 29, 2001	0.85	0.85	0.84	0.85
2494	NASDAQ	DORM	Fri, May 25, 2001	0.84	0.85	0.84	0.84
2493	NASDAQ	DORM	Thu, May 24, 2001	0.85	0.91	0.85	0.88
2492	NASDAQ	DORM	Wed, May 23, 2001	0.81	0.83	0.81	0.83
2491	NASDAQ	DORM	Tue, May 22, 2001	0.85	0.85	0.77	0.80
2490	NASDAQ	DORM	Mon, May 21, 2001	0.85	0.85	0.82	0.82
2489	NASDAQ	DORM	Fri, May 18, 2001	0.81	0.85	0.76	0.84
2488	NASDAQ	DORM	Thu, May 17, 2001	0.70	0.76	0.70	0.76
2487	NASDAQ	DORM	Wed, May 16, 2001	0.72	0.72	0.67	0.69
2486	NASDAQ	DORM	Tue, May 15, 2001	0.69	0.72	0.69	0.72
2485	NASDAQ	DORM	Mon, May 14, 2001	0.69	0.69	0.69	0.69
2484	NASDAQ	DORM	Fri, May 11, 2001	0.70	0.70	0.69	0.69
2483	NASDAQ	DORM	Wed, May 9, 2001	0.68	0.72	0.68	0.72
2482	NASDAQ	DORM	Tue, May 8, 2001	0.66	0.68	0.66	0.68
2481	NASDAQ	DORM	Mon, May 7, 2001	0.66	0.66	0.65	0.65
2480	NASDAQ	DORM	Fri, May 4, 2001	0.66	0.66	0.65	0.65
2479	NASDAQ	DORM	Thu, May 3, 2001	0.62	0.64	0.62	0.64
2478	NASDAQ	DORM	Wed, May 2, 2001	0.60	0.62	0.60	0.62
2477	NASDAQ	DORM	Tue, May 1, 2001	0.60	0.60	0.60	0.60
2476	NASDAQ	DORM	Mon, Apr 30, 2001	0.61	0.61	0.61	0.61
2475	NASDAQ	DORM	Fri, Apr 27, 2001	0.62	0.62	0.62	0.62
2474	NASDAQ	DORM	Thu, Apr 26, 2001	0.62	0.63	0.62	0.62
2473	NASDAQ	DORM	Wed, Apr 25, 2001	0.62	0.63	0.62	0.62
2472	NASDAQ	DORM	Tue, Apr 24, 2001	0.60	0.60	0.60	0.60
2471	NASDAQ	DORM	Mon, Apr 23, 2001	0.61	0.64	0.60	0.60
2470	NASDAQ	DORM	Fri, Apr 20, 2001	0.58	0.63	0.58	0.63
2469	NASDAQ	DORM	Thu, Apr 19, 2001	0.56	0.60	0.56	0.60
2468	NASDAQ	DORM	Wed, Apr 18, 2001	0.54	0.54	0.54	0.54
2467	NASDAQ	DORM	Tue, Apr 17, 2001	0.55	0.56	0.54	0.56
2466	NASDAQ	DORM	Mon, Apr 16, 2001	0.51	0.56	0.51	0.56
2465	NASDAQ	DORM	Thu, Apr 12, 2001	0.51	0.51	0.51	0.51
2464	NASDAQ	DORM	Tue, Apr 10, 2001	0.54	0.54	0.54	0.54
2463	NASDAQ	DORM	Mon, Apr 9, 2001	0.56	0.69	0.50	0.51
2462	NASDAQ	DORM	Fri, Apr 6, 2001	0.50	0.50	0.50	0.50
2461	NASDAQ	DORM	Wed, Apr 4, 2001	0.50	0.50	0.48	0.50
2460	NASDAQ	DORM	Tue, Apr 3, 2001	0.50	0.50	0.50	0.50
2459	NASDAQ	DORM	Mon, Apr 2, 2001	0.50	0.50	0.50	0.50
2458	NASDAQ	DORM	Fri, Mar 30, 2001	0.50	0.50	0.50	0.50
2457	NASDAQ	DORM	Thu, Mar 29, 2001	0.48	0.48	0.48	0.48
2456	NASDAQ	DORM	Wed, Mar 28, 2001	0.50	0.50	0.48	0.48
2455	NASDAQ	DORM	Tue, Mar 27, 2001	0.50	0.50	0.50	0.50
2454	NASDAQ	DORM	Mon, Mar 26, 2001	0.47	0.47	0.47	0.47
2453	NASDAQ	DORM	Fri, Mar 23, 2001	0.47	0.47	0.47	0.47
2452	NASDAQ	DORM	Thu, Mar 22, 2001	0.50	0.52	0.47	0.47
2451	NASDAQ	DORM	Tue, Mar 20, 2001	0.52	0.53	0.52	0.52
2450	NASDAQ	DORM	Fri, Mar 16, 2001	0.52	0.56	0.52	0.52
2449	NASDAQ	DORM	Thu, Mar 15, 2001	0.53	0.53	0.50	0.52
2448	NASDAQ	DORM	Wed, Mar 14, 2001	0.55	0.56	0.53	0.53
2447	NASDAQ	DORM	Mon, Mar 12, 2001	0.59	0.59	0.53	0.53
2446	NASDAQ	DORM	Fri, Mar 9, 2001	0.58	0.58	0.56	0.58
2445	NASDAQ	DORM	Thu, Mar 8, 2001	0.56	0.56	0.56	0.56
2444	NASDAQ	DORM	Wed, Mar 7, 2001	0.58	0.59	0.58	0.59
2443	NASDAQ	DORM	Tue, Mar 6, 2001	0.56	0.61	0.56	0.61
2442	NASDAQ	DORM	Mon, Mar 5, 2001	0.56	0.58	0.56	0.56
2441	NASDAQ	DORM	Fri, Mar 2, 2001	0.52	0.63	0.52	0.56
2440	NASDAQ	DORM	Thu, Mar 1, 2001	0.52	0.52	0.52	0.52
2439	NASDAQ	DORM	Wed, Feb 28, 2001	0.50	0.50	0.50	0.50
2438	NASDAQ	DORM	Tue, Feb 27, 2001	0.51	0.51	0.50	0.50
2437	NASDAQ	DORM	Mon, Feb 26, 2001	0.53	0.53	0.51	0.51
2436	NASDAQ	DORM	Fri, Feb 23, 2001	0.51	0.51	0.51	0.51
2435	NASDAQ	DORM	Wed, Feb 21, 2001	0.52	0.52	0.52	0.52
2434	NASDAQ	DORM	Tue, Feb 20, 2001	0.52	0.53	0.52	0.53
2433	NASDAQ	DORM	Fri, Feb 16, 2001	0.52	0.52	0.52	0.52
2432	NASDAQ	DORM	Thu, Feb 15, 2001	0.52	0.52	0.52	0.52
2431	NASDAQ	DORM	Wed, Feb 14, 2001	0.55	0.55	0.50	0.51
2430	NASDAQ	DORM	Tue, Feb 13, 2001	0.53	0.53	0.53	0.53
2429	NASDAQ	DORM	Mon, Feb 12, 2001	0.51	0.53	0.51	0.53
2428	NASDAQ	DORM	Thu, Feb 8, 2001	0.55	0.55	0.55	0.55
2427	NASDAQ	DORM	Wed, Feb 7, 2001	0.51	0.51	0.51	0.51
2426	NASDAQ	DORM	Tue, Feb 6, 2001	0.55	0.55	0.51	0.51
2425	NASDAQ	DORM	Mon, Feb 5, 2001	0.51	0.51	0.51	0.51
2424	NASDAQ	DORM	Fri, Feb 2, 2001	0.55	0.58	0.52	0.52
2423	NASDAQ	DORM	Thu, Feb 1, 2001	0.56	0.56	0.55	0.55
2422	NASDAQ	DORM	Mon, Jan 29, 2001	0.53	0.53	0.52	0.53
2421	NASDAQ	DORM	Fri, Jan 26, 2001	0.52	0.52	0.52	0.52
2420	NASDAQ	DORM	Thu, Jan 25, 2001	0.53	0.53	0.53	0.53
2419	NASDAQ	DORM	Wed, Jan 24, 2001	0.53	0.53	0.53	0.53
2418	NASDAQ	DORM	Tue, Jan 23, 2001	0.53	0.53	0.53	0.53
2417	NASDAQ	DORM	Mon, Jan 22, 2001	0.52	0.52	0.50	0.50
2416	NASDAQ	DORM	Fri, Jan 19, 2001	0.50	0.53	0.50	0.53
2415	NASDAQ	DORM	Thu, Jan 18, 2001	0.63	0.63	0.42	0.50
2414	NASDAQ	DORM	Wed, Jan 17, 2001	0.63	0.66	0.63	0.66
2413	NASDAQ	DORM	Tue, Jan 16, 2001	0.63	0.63	0.63	0.63
2412	NASDAQ	DORM	Fri, Jan 12, 2001	0.59	0.63	0.59	0.61
2411	NASDAQ	DORM	Thu, Jan 11, 2001	0.56	0.61	0.56	0.59
2410	NASDAQ	DORM	Wed, Jan 10, 2001	0.56	0.56	0.56	0.56
2409	NASDAQ	DORM	Tue, Jan 9, 2001	0.50	0.59	0.50	0.58
2408	NASDAQ	DORM	Mon, Jan 8, 2001	0.50	0.52	0.42	0.50
2407	NASDAQ	DORM	Fri, Jan 5, 2001	0.56	0.56	0.56	0.56
2406	NASDAQ	DORM	Thu, Jan 4, 2001	0.48	0.59	0.48	0.50
2405	NASDAQ	DORM	Wed, Jan 3, 2001	0.41	0.44	0.41	0.44
2404	NASDAQ	DORM	Tue, Jan 2, 2001	0.48	0.48	0.41	0.41
2403	NASDAQ	DORM	Fri, Dec 29, 2000	0.44	0.44	0.38	0.41
2402	NASDAQ	DORM	Thu, Dec 28, 2000	0.41	0.44	0.39	0.44
2401	NASDAQ	DORM	Wed, Dec 27, 2000	0.42	0.44	0.38	0.38
2400	NASDAQ	DORM	Tue, Dec 26, 2000	0.42	0.47	0.38	0.42
2399	NASDAQ	DORM	Fri, Dec 22, 2000	0.41	0.45	0.39	0.45
2398	NASDAQ	DORM	Thu, Dec 21, 2000	0.42	0.42	0.30	0.42
2397	NASDAQ	DORM	Wed, Dec 20, 2000	0.39	0.43	0.31	0.42
2396	NASDAQ	DORM	Tue, Dec 19, 2000	0.44	0.44	0.32	0.38
2395	NASDAQ	DORM	Mon, Dec 18, 2000	0.45	0.45	0.44	0.45
2394	NASDAQ	DORM	Fri, Dec 15, 2000	0.45	0.45	0.44	0.44
2393	NASDAQ	DORM	Thu, Dec 14, 2000	0.45	0.47	0.44	0.47
2392	NASDAQ	DORM	Wed, Dec 13, 2000	0.48	0.48	0.42	0.42
2391	NASDAQ	DORM	Tue, Dec 12, 2000	0.48	0.48	0.31	0.39
2390	NASDAQ	DORM	Mon, Dec 11, 2000	0.47	0.49	0.47	0.49
2389	NASDAQ	DORM	Fri, Dec 8, 2000	0.47	0.47	0.47	0.47
2388	NASDAQ	DORM	Thu, Dec 7, 2000	0.47	0.47	0.45	0.45
2387	NASDAQ	DORM	Wed, Dec 6, 2000	0.45	0.47	0.45	0.47
2386	NASDAQ	DORM	Tue, Dec 5, 2000	0.45	0.45	0.45	0.45
2385	NASDAQ	DORM	Mon, Dec 4, 2000	0.47	0.47	0.45	0.47
2384	NASDAQ	DORM	Fri, Dec 1, 2000	0.44	0.44	0.42	0.42
2383	NASDAQ	DORM	Thu, Nov 30, 2000	0.48	0.50	0.47	0.47
2382	NASDAQ	DORM	Wed, Nov 29, 2000	0.48	0.49	0.48	0.49
2381	NASDAQ	DORM	Tue, Nov 28, 2000	0.50	0.50	0.50	0.50
2380	NASDAQ	DORM	Mon, Nov 27, 2000	0.50	0.50	0.47	0.48
2379	NASDAQ	DORM	Fri, Nov 24, 2000	0.50	0.50	0.50	0.50
2378	NASDAQ	DORM	Wed, Nov 22, 2000	0.52	0.52	0.50	0.50
2377	NASDAQ	DORM	Tue, Nov 21, 2000	0.51	0.51	0.51	0.51
2376	NASDAQ	DORM	Mon, Nov 20, 2000	0.53	0.53	0.52	0.52
2375	NASDAQ	DORM	Fri, Nov 17, 2000	0.50	0.52	0.50	0.52
2374	NASDAQ	DORM	Thu, Nov 16, 2000	0.53	0.53	0.52	0.52
2373	NASDAQ	DORM	Wed, Nov 15, 2000	0.52	0.52	0.52	0.52
2372	NASDAQ	DORM	Tue, Nov 14, 2000	0.53	0.56	0.52	0.55
2371	NASDAQ	DORM	Mon, Nov 13, 2000	0.55	0.55	0.55	0.55
2370	NASDAQ	DORM	Fri, Nov 10, 2000	0.55	0.55	0.55	0.55
2369	NASDAQ	DORM	Thu, Nov 9, 2000	0.56	0.56	0.53	0.56
2368	NASDAQ	DORM	Wed, Nov 8, 2000	0.53	0.53	0.53	0.53
2367	NASDAQ	DORM	Tue, Nov 7, 2000	0.53	0.56	0.53	0.53
2366	NASDAQ	DORM	Mon, Nov 6, 2000	0.52	0.63	0.52	0.59
2365	NASDAQ	DORM	Fri, Nov 3, 2000	0.51	0.59	0.51	0.51
2364	NASDAQ	DORM	Thu, Nov 2, 2000	0.52	0.52	0.52	0.52
2363	NASDAQ	DORM	Wed, Nov 1, 2000	0.52	0.52	0.52	0.52
2362	NASDAQ	DORM	Tue, Oct 31, 2000	0.53	0.54	0.52	0.52
2361	NASDAQ	DORM	Mon, Oct 30, 2000	0.58	0.58	0.51	0.51
2360	NASDAQ	DORM	Fri, Oct 27, 2000	0.58	0.58	0.55	0.58
2359	NASDAQ	DORM	Thu, Oct 26, 2000	0.58	0.58	0.53	0.58
2358	NASDAQ	DORM	Tue, Oct 24, 2000	0.58	0.58	0.58	0.58
2357	NASDAQ	DORM	Mon, Oct 23, 2000	0.58	0.59	0.56	0.59
2356	NASDAQ	DORM	Fri, Oct 20, 2000	0.56	0.56	0.56	0.56
2355	NASDAQ	DORM	Thu, Oct 19, 2000	0.55	0.59	0.55	0.59
2354	NASDAQ	DORM	Wed, Oct 18, 2000	0.54	0.56	0.53	0.56
2353	NASDAQ	DORM	Tue, Oct 17, 2000	0.59	0.59	0.53	0.53
2352	NASDAQ	DORM	Fri, Oct 13, 2000	0.56	0.59	0.53	0.55
2351	NASDAQ	DORM	Mon, Oct 9, 2000	0.56	0.59	0.56	0.56
2350	NASDAQ	DORM	Fri, Oct 6, 2000	0.60	0.63	0.56	0.56
2349	NASDAQ	DORM	Thu, Oct 5, 2000	0.61	0.61	0.59	0.59
2348	NASDAQ	DORM	Wed, Oct 4, 2000	0.67	0.69	0.61	0.61
2347	NASDAQ	DORM	Tue, Oct 3, 2000	0.66	0.69	0.59	0.69
2346	NASDAQ	DORM	Mon, Oct 2, 2000	0.67	0.67	0.66	0.66
2345	NASDAQ	DORM	Fri, Sep 29, 2000	0.66	0.69	0.66	0.69
2344	NASDAQ	DORM	Thu, Sep 28, 2000	0.66	0.69	0.66	0.66
2343	NASDAQ	DORM	Wed, Sep 27, 2000	0.69	0.69	0.63	0.69
2342	NASDAQ	DORM	Tue, Sep 26, 2000	0.66	0.66	0.66	0.66
2341	NASDAQ	DORM	Mon, Sep 25, 2000	0.69	0.69	0.69	0.69
2340	NASDAQ	DORM	Fri, Sep 22, 2000	0.69	0.69	0.68	0.69
2339	NASDAQ	DORM	Thu, Sep 21, 2000	0.66	0.69	0.66	0.69
2338	NASDAQ	DORM	Wed, Sep 20, 2000	0.66	0.66	0.66	0.66
2337	NASDAQ	DORM	Tue, Sep 19, 2000	0.70	0.70	0.66	0.69
2336	NASDAQ	DORM	Mon, Sep 18, 2000	0.69	0.71	0.63	0.64
2335	NASDAQ	DORM	Fri, Sep 15, 2000	0.66	0.67	0.66	0.67
2334	NASDAQ	DORM	Thu, Sep 14, 2000	0.66	0.71	0.66	0.69
2333	NASDAQ	DORM	Wed, Sep 13, 2000	0.71	0.71	0.66	0.67
2332	NASDAQ	DORM	Tue, Sep 12, 2000	0.71	0.71	0.66	0.69
2331	NASDAQ	DORM	Mon, Sep 11, 2000	0.70	0.70	0.69	0.69
2330	NASDAQ	DORM	Fri, Sep 8, 2000	0.69	0.70	0.69	0.70
2329	NASDAQ	DORM	Thu, Sep 7, 2000	0.65	0.70	0.65	0.69
2328	NASDAQ	DORM	Tue, Sep 5, 2000	0.65	0.69	0.65	0.69
2327	NASDAQ	DORM	Fri, Sep 1, 2000	0.65	0.66	0.65	0.66
2326	NASDAQ	DORM	Thu, Aug 31, 2000	0.66	0.69	0.66	0.66
2325	NASDAQ	DORM	Wed, Aug 30, 2000	0.66	0.69	0.66	0.69
2324	NASDAQ	DORM	Mon, Aug 28, 2000	0.70	0.70	0.66	0.66
2323	NASDAQ	DORM	Fri, Aug 25, 2000	0.70	0.70	0.70	0.70
2322	NASDAQ	DORM	Thu, Aug 24, 2000	0.69	0.69	0.66	0.66
2321	NASDAQ	DORM	Wed, Aug 23, 2000	0.69	0.69	0.68	0.68
2320	NASDAQ	DORM	Tue, Aug 22, 2000	0.77	0.77	0.67	0.69
2319	NASDAQ	DORM	Mon, Aug 21, 2000	0.69	0.69	0.67	0.67
2318	NASDAQ	DORM	Fri, Aug 18, 2000	0.72	0.72	0.70	0.70
2317	NASDAQ	DORM	Thu, Aug 17, 2000	0.68	0.68	0.68	0.68
2316	NASDAQ	DORM	Wed, Aug 16, 2000	0.66	0.66	0.66	0.66
2315	NASDAQ	DORM	Mon, Aug 14, 2000	0.66	0.66	0.66	0.66
2314	NASDAQ	DORM	Fri, Aug 11, 2000	0.69	0.69	0.67	0.67
2313	NASDAQ	DORM	Thu, Aug 10, 2000	0.72	0.72	0.67	0.67
2312	NASDAQ	DORM	Wed, Aug 9, 2000	0.73	0.73	0.66	0.66
2311	NASDAQ	DORM	Tue, Aug 8, 2000	0.69	0.72	0.69	0.70
2310	NASDAQ	DORM	Mon, Aug 7, 2000	0.69	0.72	0.66	0.66
2309	NASDAQ	DORM	Thu, Aug 3, 2000	0.69	0.70	0.69	0.70
2308	NASDAQ	DORM	Wed, Aug 2, 2000	0.66	0.72	0.66	0.72
2307	NASDAQ	DORM	Tue, Aug 1, 2000	0.64	0.64	0.64	0.64
2306	NASDAQ	DORM	Mon, Jul 31, 2000	0.77	0.78	0.64	0.64
2305	NASDAQ	DORM	Fri, Jul 28, 2000	0.75	0.75	0.72	0.72
2304	NASDAQ	DORM	Thu, Jul 27, 2000	0.63	0.78	0.63	0.78
2303	NASDAQ	DORM	Wed, Jul 26, 2000	0.63	0.66	0.63	0.64
2302	NASDAQ	DORM	Tue, Jul 25, 2000	0.68	0.68	0.63	0.63
2301	NASDAQ	DORM	Mon, Jul 24, 2000	0.64	0.66	0.63	0.63
2300	NASDAQ	DORM	Fri, Jul 21, 2000	0.64	0.68	0.64	0.68
2299	NASDAQ	DORM	Thu, Jul 20, 2000	0.68	0.68	0.64	0.68
2298	NASDAQ	DORM	Wed, Jul 19, 2000	0.67	0.69	0.64	0.69
2297	NASDAQ	DORM	Tue, Jul 18, 2000	0.69	0.69	0.69	0.69
2296	NASDAQ	DORM	Mon, Jul 17, 2000	0.68	0.68	0.68	0.68
2295	NASDAQ	DORM	Fri, Jul 14, 2000	0.67	0.69	0.67	0.69
2294	NASDAQ	DORM	Thu, Jul 13, 2000	0.64	0.69	0.63	0.68
2293	NASDAQ	DORM	Wed, Jul 12, 2000	0.69	0.69	0.63	0.65
2292	NASDAQ	DORM	Tue, Jul 11, 2000	0.71	0.71	0.69	0.71
2291	NASDAQ	DORM	Fri, Jul 7, 2000	0.72	0.72	0.72	0.72
2290	NASDAQ	DORM	Thu, Jul 6, 2000	0.72	0.72	0.72	0.72
2289	NASDAQ	DORM	Wed, Jul 5, 2000	0.72	0.72	0.69	0.72
2288	NASDAQ	DORM	Mon, Jul 3, 2000	0.68	0.69	0.68	0.69
2287	NASDAQ	DORM	Fri, Jun 30, 2000	0.69	0.69	0.69	0.69
2286	NASDAQ	DORM	Thu, Jun 29, 2000	0.66	0.69	0.66	0.69
2285	NASDAQ	DORM	Wed, Jun 28, 2000	0.63	0.69	0.63	0.69
2284	NASDAQ	DORM	Tue, Jun 27, 2000	0.69	0.71	0.69	0.69
2283	NASDAQ	DORM	Fri, Jun 23, 2000	0.73	0.73	0.69	0.73
2282	NASDAQ	DORM	Wed, Jun 21, 2000	0.74	0.74	0.74	0.74
2281	NASDAQ	DORM	Tue, Jun 20, 2000	0.74	0.75	0.74	0.74
2280	NASDAQ	DORM	Mon, Jun 19, 2000	0.73	0.75	0.73	0.73
2279	NASDAQ	DORM	Fri, Jun 16, 2000	0.72	0.72	0.69	0.69
2278	NASDAQ	DORM	Thu, Jun 15, 2000	0.74	0.74	0.69	0.69
2277	NASDAQ	DORM	Tue, Jun 13, 2000	0.69	0.75	0.69	0.72
2276	NASDAQ	DORM	Mon, Jun 12, 2000	0.69	0.75	0.69	0.72
2275	NASDAQ	DORM	Fri, Jun 9, 2000	0.72	0.80	0.72	0.75
2274	NASDAQ	DORM	Thu, Jun 8, 2000	0.70	0.70	0.69	0.69
2273	NASDAQ	DORM	Wed, Jun 7, 2000	0.69	0.80	0.69	0.69
2272	NASDAQ	DORM	Tue, Jun 6, 2000	0.81	0.81	0.66	0.66
2271	NASDAQ	DORM	Mon, Jun 5, 2000	0.72	0.78	0.69	0.78
2270	NASDAQ	DORM	Fri, Jun 2, 2000	0.72	0.75	0.69	0.69
2269	NASDAQ	DORM	Thu, Jun 1, 2000	0.66	0.66	0.66	0.66
2268	NASDAQ	DORM	Wed, May 31, 2000	0.69	0.69	0.63	0.63
2267	NASDAQ	DORM	Tue, May 30, 2000	0.59	0.63	0.59	0.63
2266	NASDAQ	DORM	Fri, May 26, 2000	0.61	0.69	0.61	0.63
2265	NASDAQ	DORM	Thu, May 25, 2000	0.59	0.65	0.59	0.65
2264	NASDAQ	DORM	Wed, May 24, 2000	0.59	0.67	0.59	0.59
2263	NASDAQ	DORM	Tue, May 23, 2000	0.61	0.64	0.56	0.56
2262	NASDAQ	DORM	Mon, May 22, 2000	0.73	0.73	0.61	0.64
2261	NASDAQ	DORM	Fri, May 19, 2000	0.78	0.78	0.73	0.73
2260	NASDAQ	DORM	Thu, May 18, 2000	0.77	0.78	0.77	0.77
2259	NASDAQ	DORM	Wed, May 17, 2000	0.80	0.80	0.78	0.78
2258	NASDAQ	DORM	Tue, May 16, 2000	0.66	0.81	0.64	0.78
2257	NASDAQ	DORM	Mon, May 15, 2000	0.66	0.81	0.59	0.67
2256	NASDAQ	DORM	Fri, May 12, 2000	0.81	0.81	0.68	0.68
2255	NASDAQ	DORM	Thu, May 11, 2000	0.81	0.81	0.81	0.81
2254	NASDAQ	DORM	Wed, May 10, 2000	0.81	0.84	0.81	0.84
2253	NASDAQ	DORM	Tue, May 9, 2000	0.83	0.83	0.83	0.83
2252	NASDAQ	DORM	Mon, May 8, 2000	0.84	0.84	0.83	0.84
2251	NASDAQ	DORM	Fri, May 5, 2000	0.75	0.81	0.75	0.81
2250	NASDAQ	DORM	Thu, May 4, 2000	0.70	0.73	0.70	0.73
2249	NASDAQ	DORM	Wed, May 3, 2000	0.72	0.75	0.72	0.75
2248	NASDAQ	DORM	Tue, May 2, 2000	0.72	0.75	0.70	0.75
2247	NASDAQ	DORM	Mon, May 1, 2000	0.77	0.77	0.75	0.75
2246	NASDAQ	DORM	Fri, Apr 28, 2000	0.78	0.78	0.77	0.77
2245	NASDAQ	DORM	Thu, Apr 27, 2000	0.81	0.81	0.81	0.81
2244	NASDAQ	DORM	Tue, Apr 25, 2000	0.66	0.86	0.66	0.81
2243	NASDAQ	DORM	Mon, Apr 24, 2000	0.75	0.75	0.69	0.69
2242	NASDAQ	DORM	Wed, Apr 19, 2000	0.77	0.81	0.75	0.75
2241	NASDAQ	DORM	Tue, Apr 18, 2000	0.69	0.78	0.69	0.78
2240	NASDAQ	DORM	Mon, Apr 17, 2000	0.69	0.72	0.69	0.72
2239	NASDAQ	DORM	Fri, Apr 14, 2000	0.72	0.88	0.69	0.75
2238	NASDAQ	DORM	Thu, Apr 13, 2000	0.78	0.81	0.72	0.72
2237	NASDAQ	DORM	Wed, Apr 12, 2000	0.78	0.78	0.78	0.78
2236	NASDAQ	DORM	Tue, Apr 11, 2000	0.80	0.80	0.75	0.80
2235	NASDAQ	DORM	Mon, Apr 10, 2000	0.84	0.84	0.78	0.81
2234	NASDAQ	DORM	Fri, Apr 7, 2000	0.81	0.81	0.81	0.81
2233	NASDAQ	DORM	Thu, Apr 6, 2000	0.81	0.86	0.77	0.81
2232	NASDAQ	DORM	Wed, Apr 5, 2000	0.75	0.75	0.75	0.75
2231	NASDAQ	DORM	Tue, Apr 4, 2000	0.73	0.81	0.66	0.81
2230	NASDAQ	DORM	Mon, Apr 3, 2000	0.75	0.75	0.75	0.75
2229	NASDAQ	DORM	Fri, Mar 31, 2000	0.66	0.75	0.66	0.73
2228	NASDAQ	DORM	Thu, Mar 30, 2000	0.69	0.73	0.67	0.69
2227	NASDAQ	DORM	Wed, Mar 29, 2000	0.75	0.78	0.66	0.66
2226	NASDAQ	DORM	Tue, Mar 28, 2000	0.81	0.81	0.70	0.78
2225	NASDAQ	DORM	Mon, Mar 27, 2000	0.77	0.84	0.77	0.81
2224	NASDAQ	DORM	Fri, Mar 24, 2000	0.67	0.75	0.67	0.70
2223	NASDAQ	DORM	Thu, Mar 23, 2000	0.65	0.67	0.64	0.64
2222	NASDAQ	DORM	Wed, Mar 22, 2000	0.67	0.67	0.59	0.61
2221	NASDAQ	DORM	Tue, Mar 21, 2000	0.75	0.75	0.67	0.67
2220	NASDAQ	DORM	Mon, Mar 20, 2000	0.73	0.75	0.70	0.70
2219	NASDAQ	DORM	Fri, Mar 17, 2000	0.77	0.77	0.72	0.72
2218	NASDAQ	DORM	Wed, Mar 15, 2000	0.78	0.78	0.78	0.78
2217	NASDAQ	DORM	Tue, Mar 14, 2000	0.78	0.81	0.75	0.81
2216	NASDAQ	DORM	Mon, Mar 13, 2000	0.81	0.81	0.81	0.81
2215	NASDAQ	DORM	Fri, Mar 10, 2000	0.78	0.81	0.75	0.81
2214	NASDAQ	DORM	Thu, Mar 9, 2000	0.83	0.83	0.77	0.77
2213	NASDAQ	DORM	Wed, Mar 8, 2000	0.78	0.84	0.78	0.81
2212	NASDAQ	DORM	Tue, Mar 7, 2000	0.88	0.88	0.81	0.81
2211	NASDAQ	DORM	Mon, Mar 6, 2000	0.88	0.88	0.86	0.86
2210	NASDAQ	DORM	Fri, Mar 3, 2000	0.88	0.91	0.88	0.91
2209	NASDAQ	DORM	Thu, Mar 2, 2000	0.89	0.95	0.88	0.88
2208	NASDAQ	DORM	Wed, Mar 1, 2000	0.91	0.94	0.91	0.94
2207	NASDAQ	DORM	Tue, Feb 29, 2000	0.94	0.94	0.91	0.92
2206	NASDAQ	DORM	Mon, Feb 28, 2000	0.95	0.95	0.91	0.91
2205	NASDAQ	DORM	Fri, Feb 25, 2000	0.94	0.94	0.91	0.91
2204	NASDAQ	DORM	Thu, Feb 24, 2000	0.97	0.97	0.95	0.95
2203	NASDAQ	DORM	Wed, Feb 23, 2000	0.97	1.00	0.95	0.95
2202	NASDAQ	DORM	Tue, Feb 22, 2000	0.97	1.01	0.97	0.97
2201	NASDAQ	DORM	Fri, Feb 18, 2000	0.97	0.97	0.95	0.95
2200	NASDAQ	DORM	Thu, Feb 17, 2000	0.99	1.00	0.94	0.97
2199	NASDAQ	DORM	Wed, Feb 16, 2000	1.03	1.03	0.98	1.01
2198	NASDAQ	DORM	Tue, Feb 15, 2000	1.04	1.04	0.98	0.98
2197	NASDAQ	DORM	Mon, Feb 14, 2000	1.00	1.03	0.98	0.98
2196	NASDAQ	DORM	Fri, Feb 11, 2000	1.00	1.03	0.97	1.03
2195	NASDAQ	DORM	Thu, Feb 10, 2000	1.00	1.03	0.97	0.97
2194	NASDAQ	DORM	Wed, Feb 9, 2000	0.97	0.97	0.97	0.97
2193	NASDAQ	DORM	Tue, Feb 8, 2000	1.06	1.23	0.97	0.97
2192	NASDAQ	DORM	Mon, Feb 7, 2000	1.03	1.05	1.03	1.05
2191	NASDAQ	DORM	Fri, Feb 4, 2000	1.06	1.06	1.05	1.05
2190	NASDAQ	DORM	Thu, Feb 3, 2000	0.98	1.16	0.97	1.05
2189	NASDAQ	DORM	Wed, Feb 2, 2000	1.00	1.03	1.00	1.03
2188	NASDAQ	DORM	Tue, Feb 1, 2000	0.97	1.00	0.97	1.00
2187	NASDAQ	DORM	Mon, Jan 31, 2000	0.97	0.97	0.94	0.94
2186	NASDAQ	DORM	Fri, Jan 28, 2000	0.97	1.00	0.94	0.94
2185	NASDAQ	DORM	Thu, Jan 27, 2000	0.98	1.00	0.97	0.97
2184	NASDAQ	DORM	Wed, Jan 26, 2000	0.98	1.00	0.98	1.00
2183	NASDAQ	DORM	Tue, Jan 25, 2000	1.00	1.03	0.97	0.97
2182	NASDAQ	DORM	Mon, Jan 24, 2000	1.06	1.06	0.97	1.00
2181	NASDAQ	DORM	Fri, Jan 21, 2000	1.00	1.06	1.00	1.03
2180	NASDAQ	DORM	Thu, Jan 20, 2000	1.03	1.03	1.00	1.00
2179	NASDAQ	DORM	Wed, Jan 19, 2000	1.03	1.06	1.00	1.00
2178	NASDAQ	DORM	Tue, Jan 18, 2000	1.06	1.09	1.00	1.00
2177	NASDAQ	DORM	Fri, Jan 14, 2000	1.04	1.25	1.00	1.06
2176	NASDAQ	DORM	Thu, Jan 13, 2000	1.22	1.22	0.92	0.95
2175	NASDAQ	DORM	Wed, Jan 12, 2000	1.27	1.27	1.25	1.25
2174	NASDAQ	DORM	Tue, Jan 11, 2000	1.28	1.30	1.25	1.30
2173	NASDAQ	DORM	Mon, Jan 10, 2000	1.34	1.39	1.31	1.31
2172	NASDAQ	DORM	Fri, Jan 7, 2000	1.37	1.41	1.34	1.34
2171	NASDAQ	DORM	Thu, Jan 6, 2000	1.28	1.39	1.28	1.39
2170	NASDAQ	DORM	Wed, Jan 5, 2000	1.28	1.28	1.28	1.28
2169	NASDAQ	DORM	Tue, Jan 4, 2000	1.28	1.28	1.22	1.25
2168	NASDAQ	DORM	Mon, Jan 3, 2000	1.16	1.50	1.13	1.34
2167	NASDAQ	DORM	Fri, Dec 31, 1999	1.22	1.22	1.16	1.16
2166	NASDAQ	DORM	Thu, Dec 30, 1999	1.22	1.22	1.17	1.22
2165	NASDAQ	DORM	Wed, Dec 29, 1999	1.17	1.25	1.17	1.19
2164	NASDAQ	DORM	Tue, Dec 28, 1999	1.23	1.25	1.19	1.22
2163	NASDAQ	DORM	Mon, Dec 27, 1999	1.22	1.25	1.19	1.19
2162	NASDAQ	DORM	Thu, Dec 23, 1999	1.22	1.22	1.16	1.17
2161	NASDAQ	DORM	Wed, Dec 22, 1999	1.28	1.28	1.22	1.25
2160	NASDAQ	DORM	Tue, Dec 21, 1999	1.30	1.30	1.27	1.30
2159	NASDAQ	DORM	Mon, Dec 20, 1999	1.22	1.39	1.22	1.30
2158	NASDAQ	DORM	Fri, Dec 17, 1999	1.25	1.25	1.22	1.22
2157	NASDAQ	DORM	Thu, Dec 16, 1999	1.27	1.27	1.25	1.27
2156	NASDAQ	DORM	Wed, Dec 15, 1999	1.25	1.27	1.25	1.25
2155	NASDAQ	DORM	Tue, Dec 14, 1999	1.34	1.34	1.25	1.26
2154	NASDAQ	DORM	Mon, Dec 13, 1999	1.41	1.44	1.34	1.38
2153	NASDAQ	DORM	Fri, Dec 10, 1999	1.38	1.41	1.30	1.30
2152	NASDAQ	DORM	Thu, Dec 9, 1999	1.42	1.43	1.25	1.25
2151	NASDAQ	DORM	Wed, Dec 8, 1999	1.41	1.50	1.41	1.47
2150	NASDAQ	DORM	Tue, Dec 7, 1999	1.48	1.48	1.41	1.41
2149	NASDAQ	DORM	Mon, Dec 6, 1999	1.48	1.50	1.48	1.50
2148	NASDAQ	DORM	Fri, Dec 3, 1999	1.48	1.50	1.48	1.48
2147	NASDAQ	DORM	Thu, Dec 2, 1999	1.45	1.45	1.41	1.41
2146	NASDAQ	DORM	Wed, Dec 1, 1999	1.59	1.59	1.41	1.44
2145	NASDAQ	DORM	Tue, Nov 30, 1999	1.36	1.63	1.36	1.59
2144	NASDAQ	DORM	Mon, Nov 29, 1999	1.25	1.36	1.25	1.36
2143	NASDAQ	DORM	Fri, Nov 26, 1999	1.27	1.27	1.22	1.22
2142	NASDAQ	DORM	Wed, Nov 24, 1999	1.25	1.25	1.22	1.22
2141	NASDAQ	DORM	Tue, Nov 23, 1999	1.25	1.27	1.25	1.25
2140	NASDAQ	DORM	Mon, Nov 22, 1999	1.30	1.30	1.23	1.25
2139	NASDAQ	DORM	Thu, Nov 18, 1999	1.28	1.31	1.28	1.30
2138	NASDAQ	DORM	Wed, Nov 17, 1999	1.33	1.33	1.28	1.28
2137	NASDAQ	DORM	Tue, Nov 16, 1999	1.28	1.28	1.28	1.28
2136	NASDAQ	DORM	Mon, Nov 15, 1999	1.27	1.31	1.23	1.23
2135	NASDAQ	DORM	Fri, Nov 12, 1999	1.28	1.28	1.28	1.28
2134	NASDAQ	DORM	Thu, Nov 11, 1999	1.28	1.28	1.27	1.27
2133	NASDAQ	DORM	Wed, Nov 10, 1999	1.30	1.30	1.27	1.27
2132	NASDAQ	DORM	Tue, Nov 9, 1999	1.28	1.28	1.28	1.28
2131	NASDAQ	DORM	Mon, Nov 8, 1999	1.32	1.34	1.30	1.30
2130	NASDAQ	DORM	Fri, Nov 5, 1999	1.31	1.33	1.30	1.30
2129	NASDAQ	DORM	Thu, Nov 4, 1999	1.31	1.34	1.27	1.31
2128	NASDAQ	DORM	Wed, Nov 3, 1999	1.25	1.31	1.25	1.27
2127	NASDAQ	DORM	Tue, Nov 2, 1999	1.14	1.27	1.14	1.25
2126	NASDAQ	DORM	Mon, Nov 1, 1999	1.22	1.22	1.10	1.14
2125	NASDAQ	DORM	Fri, Oct 29, 1999	1.28	1.28	1.16	1.16
2124	NASDAQ	DORM	Thu, Oct 28, 1999	1.25	1.28	1.22	1.23
2123	NASDAQ	DORM	Wed, Oct 27, 1999	1.13	1.23	1.13	1.23
2122	NASDAQ	DORM	Tue, Oct 26, 1999	1.22	1.22	1.13	1.13
2121	NASDAQ	DORM	Mon, Oct 25, 1999	1.25	1.25	1.13	1.19
2120	NASDAQ	DORM	Fri, Oct 22, 1999	1.25	1.25	1.19	1.19
2119	NASDAQ	DORM	Thu, Oct 21, 1999	1.25	1.25	1.20	1.20
2118	NASDAQ	DORM	Wed, Oct 20, 1999	1.25	1.28	1.20	1.24
2117	NASDAQ	DORM	Tue, Oct 19, 1999	1.22	1.24	1.22	1.24
2116	NASDAQ	DORM	Mon, Oct 18, 1999	1.16	1.27	1.16	1.20
2115	NASDAQ	DORM	Fri, Oct 15, 1999	1.24	1.24	1.24	1.24
2114	NASDAQ	DORM	Thu, Oct 14, 1999	1.27	1.27	1.22	1.22
2113	NASDAQ	DORM	Wed, Oct 13, 1999	1.25	1.27	1.25	1.25
2112	NASDAQ	DORM	Tue, Oct 12, 1999	1.27	1.27	1.25	1.25
2111	NASDAQ	DORM	Mon, Oct 11, 1999	1.30	1.30	1.25	1.25
2110	NASDAQ	DORM	Fri, Oct 8, 1999	1.28	1.29	1.28	1.29
2109	NASDAQ	DORM	Thu, Oct 7, 1999	1.28	1.29	1.28	1.29
2108	NASDAQ	DORM	Wed, Oct 6, 1999	1.30	1.30	1.28	1.28
2107	NASDAQ	DORM	Tue, Oct 5, 1999	1.28	1.29	1.28	1.28
2106	NASDAQ	DORM	Mon, Oct 4, 1999	1.25	1.33	1.25	1.28
2105	NASDAQ	DORM	Fri, Oct 1, 1999	1.38	1.38	1.33	1.33
2104	NASDAQ	DORM	Thu, Sep 30, 1999	1.48	1.48	1.22	1.39
2103	NASDAQ	DORM	Wed, Sep 29, 1999	1.48	1.48	1.44	1.47
2102	NASDAQ	DORM	Tue, Sep 28, 1999	1.45	1.47	1.44	1.45
2101	NASDAQ	DORM	Mon, Sep 27, 1999	1.50	1.50	1.44	1.45
2100	NASDAQ	DORM	Fri, Sep 24, 1999	1.47	1.47	1.47	1.47
2099	NASDAQ	DORM	Thu, Sep 23, 1999	1.52	1.56	1.50	1.53
2098	NASDAQ	DORM	Wed, Sep 22, 1999	1.56	1.56	1.47	1.47
2097	NASDAQ	DORM	Tue, Sep 21, 1999	1.44	1.70	1.42	1.56
2096	NASDAQ	DORM	Mon, Sep 20, 1999	1.44	1.44	1.38	1.44
2095	NASDAQ	DORM	Fri, Sep 17, 1999	1.63	1.63	1.42	1.44
2094	NASDAQ	DORM	Thu, Sep 16, 1999	1.53	1.53	1.47	1.50
2093	NASDAQ	DORM	Wed, Sep 15, 1999	1.63	1.63	1.53	1.55
2092	NASDAQ	DORM	Tue, Sep 14, 1999	1.63	1.70	1.56	1.59
2091	NASDAQ	DORM	Mon, Sep 13, 1999	1.72	1.72	1.59	1.59
2090	NASDAQ	DORM	Fri, Sep 10, 1999	1.66	1.66	1.63	1.63
2089	NASDAQ	DORM	Thu, Sep 9, 1999	1.75	1.75	1.63	1.66
2088	NASDAQ	DORM	Wed, Sep 8, 1999	1.66	1.77	1.66	1.75
2087	NASDAQ	DORM	Tue, Sep 7, 1999	1.79	1.84	1.67	1.69
2086	NASDAQ	DORM	Fri, Sep 3, 1999	1.70	1.81	1.70	1.77
2085	NASDAQ	DORM	Thu, Sep 2, 1999	1.75	1.81	1.59	1.75
2084	NASDAQ	DORM	Wed, Sep 1, 1999	2.11	2.11	2.03	2.05
2083	NASDAQ	DORM	Tue, Aug 31, 1999	2.16	2.16	2.03	2.03
2082	NASDAQ	DORM	Mon, Aug 30, 1999	2.08	2.08	2.08	2.08
2081	NASDAQ	DORM	Fri, Aug 27, 1999	2.06	2.08	2.06	2.08
2080	NASDAQ	DORM	Thu, Aug 26, 1999	2.13	2.25	2.06	2.06
2079	NASDAQ	DORM	Wed, Aug 25, 1999	2.02	2.09	2.02	2.06
2078	NASDAQ	DORM	Tue, Aug 24, 1999	2.13	2.13	2.07	2.07
2077	NASDAQ	DORM	Fri, Aug 20, 1999	2.16	2.19	2.13	2.19
2076	NASDAQ	DORM	Thu, Aug 19, 1999	2.09	2.13	2.09	2.13
2075	NASDAQ	DORM	Wed, Aug 18, 1999	2.06	2.16	2.06	2.13
2074	NASDAQ	DORM	Mon, Aug 16, 1999	2.06	2.06	2.06	2.06
2073	NASDAQ	DORM	Thu, Aug 12, 1999	2.09	2.09	2.03	2.09
2072	NASDAQ	DORM	Wed, Aug 11, 1999	2.13	2.16	2.13	2.16
2071	NASDAQ	DORM	Tue, Aug 10, 1999	2.19	2.20	2.06	2.06
2070	NASDAQ	DORM	Mon, Aug 9, 1999	2.14	2.14	2.14	2.14
2069	NASDAQ	DORM	Fri, Aug 6, 1999	2.22	2.22	2.10	2.14
2068	NASDAQ	DORM	Thu, Aug 5, 1999	2.13	2.14	2.13	2.14
2067	NASDAQ	DORM	Wed, Aug 4, 1999	2.25	2.25	2.13	2.16
2066	NASDAQ	DORM	Tue, Aug 3, 1999	2.31	2.31	2.19	2.19
2065	NASDAQ	DORM	Fri, Jul 30, 1999	2.50	2.50	2.38	2.38
2064	NASDAQ	DORM	Thu, Jul 29, 1999	2.47	2.59	2.47	2.50
2063	NASDAQ	DORM	Wed, Jul 28, 1999	2.31	2.69	2.31	2.50
2062	NASDAQ	DORM	Tue, Jul 27, 1999	2.41	2.41	2.25	2.31
2061	NASDAQ	DORM	Mon, Jul 26, 1999	2.38	2.41	2.38	2.38
2060	NASDAQ	DORM	Fri, Jul 23, 1999	2.25	2.38	2.25	2.38
2059	NASDAQ	DORM	Thu, Jul 22, 1999	2.25	2.25	2.25	2.25
2058	NASDAQ	DORM	Wed, Jul 21, 1999	2.38	2.56	2.25	2.25
2057	NASDAQ	DORM	Tue, Jul 20, 1999	2.34	2.34	2.31	2.34
2056	NASDAQ	DORM	Mon, Jul 19, 1999	2.31	2.38	2.31	2.34
2055	NASDAQ	DORM	Fri, Jul 16, 1999	2.31	2.36	2.31	2.36
2054	NASDAQ	DORM	Thu, Jul 15, 1999	2.19	2.34	2.19	2.31
2053	NASDAQ	DORM	Wed, Jul 14, 1999	2.11	2.19	2.11	2.17
2052	NASDAQ	DORM	Tue, Jul 13, 1999	2.15	2.16	2.13	2.13
2051	NASDAQ	DORM	Mon, Jul 12, 1999	2.14	2.16	2.14	2.16
2050	NASDAQ	DORM	Fri, Jul 9, 1999	2.19	2.31	2.13	2.13
2049	NASDAQ	DORM	Thu, Jul 8, 1999	2.09	2.19	2.09	2.16
2048	NASDAQ	DORM	Wed, Jul 7, 1999	2.13	2.14	2.09	2.14
2047	NASDAQ	DORM	Tue, Jul 6, 1999	2.16	2.16	2.08	2.08
2046	NASDAQ	DORM	Fri, Jul 2, 1999	2.16	2.16	2.16	2.16
2045	NASDAQ	DORM	Thu, Jul 1, 1999	2.06	2.16	2.06	2.06
2044	NASDAQ	DORM	Wed, Jun 30, 1999	2.14	2.14	2.06	2.06
2043	NASDAQ	DORM	Tue, Jun 29, 1999	2.13	2.14	2.06	2.14
2042	NASDAQ	DORM	Mon, Jun 28, 1999	2.06	2.06	2.06	2.06
2041	NASDAQ	DORM	Fri, Jun 25, 1999	2.19	2.19	2.06	2.06
2040	NASDAQ	DORM	Thu, Jun 24, 1999	2.13	2.17	2.13	2.17
2039	NASDAQ	DORM	Wed, Jun 23, 1999	2.03	2.03	2.03	2.03
2038	NASDAQ	DORM	Tue, Jun 22, 1999	2.06	2.16	2.03	2.03
2037	NASDAQ	DORM	Mon, Jun 21, 1999	2.06	2.08	2.03	2.06
2036	NASDAQ	DORM	Fri, Jun 18, 1999	2.08	2.08	2.06	2.06
2035	NASDAQ	DORM	Tue, Jun 15, 1999	2.02	2.16	2.02	2.08
2034	NASDAQ	DORM	Mon, Jun 14, 1999	2.06	2.06	2.06	2.06
2033	NASDAQ	DORM	Fri, Jun 11, 1999	2.09	2.12	2.06	2.12
2032	NASDAQ	DORM	Wed, Jun 9, 1999	2.13	2.17	2.13	2.17
2031	NASDAQ	DORM	Tue, Jun 8, 1999	2.06	2.13	2.06	2.13
2030	NASDAQ	DORM	Mon, Jun 7, 1999	2.17	2.17	2.13	2.13
2029	NASDAQ	DORM	Fri, Jun 4, 1999	2.06	2.09	2.06	2.09
2028	NASDAQ	DORM	Thu, Jun 3, 1999	2.17	2.17	2.06	2.06
2027	NASDAQ	DORM	Tue, Jun 1, 1999	2.09	2.09	2.09	2.09
2026	NASDAQ	DORM	Fri, May 28, 1999	2.06	2.06	2.06	2.06
2025	NASDAQ	DORM	Wed, May 26, 1999	2.09	2.11	2.09	2.11
2024	NASDAQ	DORM	Tue, May 25, 1999	2.06	2.19	2.03	2.09
2023	NASDAQ	DORM	Mon, May 24, 1999	2.09	2.13	2.00	2.13
2022	NASDAQ	DORM	Fri, May 21, 1999	2.13	2.13	2.09	2.09
2021	NASDAQ	DORM	Thu, May 20, 1999	2.03	2.19	2.03	2.16
2020	NASDAQ	DORM	Wed, May 19, 1999	2.03	2.05	2.00	2.03
2019	NASDAQ	DORM	Tue, May 18, 1999	2.03	2.03	2.02	2.03
2018	NASDAQ	DORM	Mon, May 17, 1999	2.03	2.05	2.03	2.03
2017	NASDAQ	DORM	Fri, May 14, 1999	2.06	2.09	2.06	2.09
2016	NASDAQ	DORM	Thu, May 13, 1999	2.08	2.14	2.00	2.06
2015	NASDAQ	DORM	Wed, May 12, 1999	1.98	2.08	1.98	2.08
2014	NASDAQ	DORM	Tue, May 11, 1999	2.05	2.05	1.94	1.95
2013	NASDAQ	DORM	Mon, May 10, 1999	2.05	2.05	2.05	2.05
2012	NASDAQ	DORM	Fri, May 7, 1999	2.03	2.03	2.00	2.00
2011	NASDAQ	DORM	Thu, May 6, 1999	2.06	2.08	2.03	2.03
2010	NASDAQ	DORM	Wed, May 5, 1999	2.13	2.16	2.09	2.09
2009	NASDAQ	DORM	Tue, May 4, 1999	1.97	2.13	1.95	2.13
2008	NASDAQ	DORM	Mon, May 3, 1999	1.91	2.00	1.91	1.97
2007	NASDAQ	DORM	Fri, Apr 30, 1999	2.03	2.03	1.97	1.97
2006	NASDAQ	DORM	Thu, Apr 29, 1999	2.03	2.03	1.94	1.94
2005	NASDAQ	DORM	Tue, Apr 27, 1999	1.94	2.00	1.94	1.95
2004	NASDAQ	DORM	Mon, Apr 26, 1999	1.84	1.91	1.84	1.91
2003	NASDAQ	DORM	Fri, Apr 23, 1999	1.84	1.84	1.83	1.84
2002	NASDAQ	DORM	Thu, Apr 22, 1999	1.78	1.84	1.78	1.84
2001	NASDAQ	DORM	Wed, Apr 21, 1999	1.81	1.81	1.81	1.81
2000	NASDAQ	DORM	Tue, Apr 20, 1999	1.84	1.84	1.84	1.84
1999	NASDAQ	DORM	Mon, Apr 19, 1999	1.72	1.81	1.72	1.75
1998	NASDAQ	DORM	Fri, Apr 16, 1999	1.78	1.78	1.72	1.72
1997	NASDAQ	DORM	Thu, Apr 15, 1999	1.84	1.84	1.63	1.75
1996	NASDAQ	DORM	Wed, Apr 14, 1999	1.94	1.94	1.75	1.75
1995	NASDAQ	DORM	Tue, Apr 13, 1999	1.94	2.00	1.91	1.94
1994	NASDAQ	DORM	Mon, Apr 12, 1999	1.78	1.84	1.78	1.81
1993	NASDAQ	DORM	Fri, Apr 9, 1999	1.81	1.81	1.81	1.81
1992	NASDAQ	DORM	Thu, Apr 8, 1999	2.00	2.00	1.81	1.81
1991	NASDAQ	DORM	Wed, Apr 7, 1999	2.00	2.00	2.00	2.00
1990	NASDAQ	DORM	Tue, Apr 6, 1999	2.00	2.00	2.00	2.00
1989	NASDAQ	DORM	Mon, Apr 5, 1999	2.03	2.06	2.03	2.06
1988	NASDAQ	DORM	Thu, Apr 1, 1999	2.03	2.14	2.03	2.14
1987	NASDAQ	DORM	Wed, Mar 31, 1999	2.06	2.06	2.00	2.00
1986	NASDAQ	DORM	Tue, Mar 30, 1999	2.06	2.06	2.06	2.06
1985	NASDAQ	DORM	Mon, Mar 29, 1999	2.09	2.11	2.06	2.06
1984	NASDAQ	DORM	Fri, Mar 26, 1999	2.09	2.14	2.09	2.14
1983	NASDAQ	DORM	Thu, Mar 25, 1999	2.06	2.11	2.03	2.11
1982	NASDAQ	DORM	Wed, Mar 24, 1999	2.03	2.03	2.03	2.03
1981	NASDAQ	DORM	Tue, Mar 23, 1999	2.08	2.08	2.06	2.06
1980	NASDAQ	DORM	Fri, Mar 19, 1999	2.08	2.08	2.08	2.08
1979	NASDAQ	DORM	Thu, Mar 18, 1999	2.19	2.19	2.08	2.13
1978	NASDAQ	DORM	Wed, Mar 17, 1999	2.11	2.13	2.06	2.13
1977	NASDAQ	DORM	Tue, Mar 16, 1999	2.09	2.09	2.06	2.06
1976	NASDAQ	DORM	Mon, Mar 15, 1999	2.13	2.13	2.06	2.06
1975	NASDAQ	DORM	Fri, Mar 12, 1999	2.06	2.16	2.06	2.13
1974	NASDAQ	DORM	Thu, Mar 11, 1999	2.22	2.25	2.06	2.06
1973	NASDAQ	DORM	Wed, Mar 10, 1999	2.13	2.13	2.08	2.11
1972	NASDAQ	DORM	Tue, Mar 9, 1999	1.94	2.13	1.92	2.13
1971	NASDAQ	DORM	Mon, Mar 8, 1999	1.91	2.00	1.91	1.94
1970	NASDAQ	DORM	Fri, Mar 5, 1999	1.83	1.88	1.78	1.88
1969	NASDAQ	DORM	Thu, Mar 4, 1999	1.88	1.88	1.84	1.84
1968	NASDAQ	DORM	Wed, Mar 3, 1999	1.88	1.88	1.84	1.88
1967	NASDAQ	DORM	Tue, Mar 2, 1999	1.88	1.91	1.84	1.88
1966	NASDAQ	DORM	Mon, Mar 1, 1999	1.94	1.94	1.88	1.91
1965	NASDAQ	DORM	Fri, Feb 26, 1999	1.91	1.94	1.88	1.89
1964	NASDAQ	DORM	Thu, Feb 25, 1999	1.84	1.89	1.84	1.89
1963	NASDAQ	DORM	Wed, Feb 24, 1999	1.91	1.91	1.86	1.86
1962	NASDAQ	DORM	Tue, Feb 23, 1999	1.94	1.94	1.88	1.91
1961	NASDAQ	DORM	Mon, Feb 22, 1999	1.94	1.94	1.91	1.94
1960	NASDAQ	DORM	Fri, Feb 19, 1999	1.91	1.94	1.91	1.94
1959	NASDAQ	DORM	Thu, Feb 18, 1999	1.89	1.98	1.89	1.98
1958	NASDAQ	DORM	Wed, Feb 17, 1999	1.91	1.91	1.89	1.89
1957	NASDAQ	DORM	Tue, Feb 16, 1999	1.91	2.00	1.89	1.89
1956	NASDAQ	DORM	Fri, Feb 12, 1999	2.00	2.00	1.84	2.00
1955	NASDAQ	DORM	Thu, Feb 11, 1999	2.06	2.09	2.00	2.09
1954	NASDAQ	DORM	Wed, Feb 10, 1999	2.13	2.19	2.09	2.13
1953	NASDAQ	DORM	Tue, Feb 9, 1999	2.06	2.16	2.03	2.16
1952	NASDAQ	DORM	Mon, Feb 8, 1999	1.97	2.00	1.94	2.00
1951	NASDAQ	DORM	Fri, Feb 5, 1999	1.91	1.97	1.88	1.94
1950	NASDAQ	DORM	Thu, Feb 4, 1999	1.94	1.94	1.88	1.88
1949	NASDAQ	DORM	Wed, Feb 3, 1999	1.94	2.02	1.88	1.88
1948	NASDAQ	DORM	Tue, Feb 2, 1999	1.94	1.97	1.94	1.94
1947	NASDAQ	DORM	Mon, Feb 1, 1999	1.94	2.00	1.91	2.00
1946	NASDAQ	DORM	Fri, Jan 29, 1999	1.91	1.97	1.88	1.91
1945	NASDAQ	DORM	Thu, Jan 28, 1999	1.98	2.03	1.90	1.90
1944	NASDAQ	DORM	Wed, Jan 27, 1999	2.03	2.03	1.98	2.02
1943	NASDAQ	DORM	Tue, Jan 26, 1999	2.00	2.03	1.97	2.02
1942	NASDAQ	DORM	Mon, Jan 25, 1999	2.00	2.00	1.94	1.94
1941	NASDAQ	DORM	Fri, Jan 22, 1999	2.00	2.00	2.00	2.00
1940	NASDAQ	DORM	Thu, Jan 21, 1999	2.02	2.03	2.00	2.03
1939	NASDAQ	DORM	Wed, Jan 20, 1999	1.94	2.00	1.94	2.00
1938	NASDAQ	DORM	Tue, Jan 19, 1999	1.94	1.97	1.94	1.94
1937	NASDAQ	DORM	Fri, Jan 15, 1999	1.94	2.03	1.94	2.03
1936	NASDAQ	DORM	Thu, Jan 14, 1999	1.97	1.97	1.97	1.97
1935	NASDAQ	DORM	Wed, Jan 13, 1999	1.95	2.00	1.88	2.00
1934	NASDAQ	DORM	Tue, Jan 12, 1999	2.00	2.00	2.00	2.00
1933	NASDAQ	DORM	Mon, Jan 11, 1999	2.09	2.09	2.03	2.06
1932	NASDAQ	DORM	Fri, Jan 8, 1999	2.00	2.09	2.00	2.09
1931	NASDAQ	DORM	Thu, Jan 7, 1999	2.13	2.13	1.97	2.03
1930	NASDAQ	DORM	Wed, Jan 6, 1999	2.00	2.00	2.00	2.00
1929	NASDAQ	DORM	Tue, Jan 5, 1999	2.00	2.05	2.00	2.05
1928	NASDAQ	DORM	Mon, Jan 4, 1999	2.16	2.16	2.00	2.00
1927	NASDAQ	DORM	Thu, Dec 31, 1998	2.05	2.16	2.03	2.05
1926	NASDAQ	DORM	Wed, Dec 30, 1998	2.03	2.09	2.03	2.06
1925	NASDAQ	DORM	Tue, Dec 29, 1998	1.97	2.03	1.97	2.03
1924	NASDAQ	DORM	Mon, Dec 28, 1998	1.88	2.00	1.88	2.00
1923	NASDAQ	DORM	Thu, Dec 24, 1998	2.03	2.03	2.00	2.03
1922	NASDAQ	DORM	Wed, Dec 23, 1998	2.03	2.03	2.03	2.03
1921	NASDAQ	DORM	Tue, Dec 22, 1998	1.94	2.06	1.94	2.06
1920	NASDAQ	DORM	Mon, Dec 21, 1998	2.06	2.13	2.03	2.13
1919	NASDAQ	DORM	Fri, Dec 18, 1998	2.13	2.19	2.09	2.09
1918	NASDAQ	DORM	Thu, Dec 17, 1998	2.25	2.25	2.25	2.25
1917	NASDAQ	DORM	Wed, Dec 16, 1998	2.13	2.25	2.06	2.19
1916	NASDAQ	DORM	Tue, Dec 15, 1998	2.03	2.13	2.03	2.13
1915	NASDAQ	DORM	Mon, Dec 14, 1998	2.00	2.16	2.00	2.03
1914	NASDAQ	DORM	Fri, Dec 11, 1998	2.06	2.13	2.06	2.13
1913	NASDAQ	DORM	Thu, Dec 10, 1998	2.25	2.25	2.06	2.06
1912	NASDAQ	DORM	Wed, Dec 9, 1998	2.22	2.25	2.19	2.19
1911	NASDAQ	DORM	Mon, Dec 7, 1998	2.09	2.19	2.09	2.19
1910	NASDAQ	DORM	Fri, Dec 4, 1998	2.19	2.19	2.09	2.09
1909	NASDAQ	DORM	Thu, Dec 3, 1998	2.25	2.25	2.25	2.25
1908	NASDAQ	DORM	Wed, Dec 2, 1998	2.13	2.19	2.13	2.19
1907	NASDAQ	DORM	Tue, Dec 1, 1998	2.23	2.25	2.23	2.23
1906	NASDAQ	DORM	Fri, Nov 27, 1998	2.16	2.25	2.16	2.25
1905	NASDAQ	DORM	Wed, Nov 25, 1998	2.34	2.38	2.13	2.16
1904	NASDAQ	DORM	Tue, Nov 24, 1998	2.16	2.16	2.16	2.16
1903	NASDAQ	DORM	Mon, Nov 23, 1998	2.13	2.22	2.13	2.22
1902	NASDAQ	DORM	Fri, Nov 20, 1998	2.13	2.16	2.13	2.13
1901	NASDAQ	DORM	Thu, Nov 19, 1998	2.17	2.17	2.00	2.00
1900	NASDAQ	DORM	Wed, Nov 18, 1998	2.13	2.25	2.13	2.22
1899	NASDAQ	DORM	Tue, Nov 17, 1998	2.25	2.25	2.25	2.25
1898	NASDAQ	DORM	Mon, Nov 16, 1998	2.25	2.25	2.19	2.19
1897	NASDAQ	DORM	Fri, Nov 13, 1998	2.25	2.25	2.22	2.22
1896	NASDAQ	DORM	Thu, Nov 12, 1998	2.13	2.16	2.13	2.13
1895	NASDAQ	DORM	Mon, Nov 9, 1998	2.23	2.23	2.16	2.16
1894	NASDAQ	DORM	Wed, Nov 4, 1998	2.31	2.31	2.16	2.20
1893	NASDAQ	DORM	Tue, Nov 3, 1998	2.06	2.27	2.06	2.27
1892	NASDAQ	DORM	Mon, Nov 2, 1998	2.06	2.16	2.06	2.16
1891	NASDAQ	DORM	Fri, Oct 30, 1998	2.11	2.16	2.09	2.16
1890	NASDAQ	DORM	Thu, Oct 29, 1998	2.13	2.13	2.13	2.13
1889	NASDAQ	DORM	Wed, Oct 28, 1998	2.06	2.09	2.06	2.06
1888	NASDAQ	DORM	Tue, Oct 27, 1998	1.84	1.94	1.84	1.94
1887	NASDAQ	DORM	Mon, Oct 26, 1998	2.14	2.19	1.72	1.75
1886	NASDAQ	DORM	Fri, Oct 23, 1998	2.00	2.00	1.97	1.97
1885	NASDAQ	DORM	Thu, Oct 22, 1998	2.05	2.05	2.00	2.05
1884	NASDAQ	DORM	Wed, Oct 21, 1998	2.00	2.02	2.00	2.02
1883	NASDAQ	DORM	Tue, Oct 20, 1998	1.91	2.00	1.91	2.00
1882	NASDAQ	DORM	Mon, Oct 19, 1998	1.91	1.91	1.91	1.91
1881	NASDAQ	DORM	Fri, Oct 16, 1998	1.81	1.89	1.78	1.89
1880	NASDAQ	DORM	Thu, Oct 15, 1998	1.69	1.69	1.63	1.69
1879	NASDAQ	DORM	Wed, Oct 14, 1998	1.53	1.69	1.53	1.56
1878	NASDAQ	DORM	Tue, Oct 13, 1998	1.56	1.63	1.53	1.53
1877	NASDAQ	DORM	Mon, Oct 12, 1998	1.56	1.75	1.56	1.56
1876	NASDAQ	DORM	Fri, Oct 9, 1998	1.56	1.56	1.56	1.56
1875	NASDAQ	DORM	Thu, Oct 8, 1998	1.78	1.78	1.56	1.56
1874	NASDAQ	DORM	Tue, Oct 6, 1998	1.75	1.75	1.66	1.66
1873	NASDAQ	DORM	Mon, Oct 5, 1998	1.75	1.75	1.75	1.75
1872	NASDAQ	DORM	Fri, Oct 2, 1998	1.66	1.75	1.66	1.75
1871	NASDAQ	DORM	Thu, Oct 1, 1998	1.72	1.78	1.72	1.78
1870	NASDAQ	DORM	Wed, Sep 30, 1998	1.63	1.70	1.53	1.70
1869	NASDAQ	DORM	Tue, Sep 29, 1998	1.69	1.69	1.56	1.56
1868	NASDAQ	DORM	Mon, Sep 28, 1998	1.72	1.72	1.59	1.59
1867	NASDAQ	DORM	Fri, Sep 25, 1998	1.78	1.91	1.63	1.69
1866	NASDAQ	DORM	Thu, Sep 24, 1998	1.94	1.94	1.81	1.81
1865	NASDAQ	DORM	Wed, Sep 23, 1998	2.00	2.03	1.97	2.03
1864	NASDAQ	DORM	Tue, Sep 22, 1998	2.00	2.03	2.00	2.02
1863	NASDAQ	DORM	Mon, Sep 21, 1998	1.97	2.00	1.97	1.97
1862	NASDAQ	DORM	Fri, Sep 18, 1998	2.03	2.03	2.03	2.03
1861	NASDAQ	DORM	Thu, Sep 17, 1998	2.00	2.06	1.88	2.06
1860	NASDAQ	DORM	Wed, Sep 16, 1998	2.31	2.34	2.31	2.34
1859	NASDAQ	DORM	Tue, Sep 15, 1998	2.41	2.41	2.33	2.38
1858	NASDAQ	DORM	Mon, Sep 14, 1998	2.38	2.38	2.38	2.38
1857	NASDAQ	DORM	Fri, Sep 11, 1998	2.41	2.47	2.41	2.47
1856	NASDAQ	DORM	Thu, Sep 10, 1998	2.41	2.44	2.41	2.41
1855	NASDAQ	DORM	Fri, Sep 4, 1998	2.34	2.47	2.34	2.41
1854	NASDAQ	DORM	Thu, Sep 3, 1998	2.47	2.47	2.47	2.47
1853	NASDAQ	DORM	Wed, Sep 2, 1998	2.44	2.47	2.38	2.47
1852	NASDAQ	DORM	Tue, Sep 1, 1998	2.44	2.44	2.44	2.44
1851	NASDAQ	DORM	Mon, Aug 31, 1998	2.53	2.53	2.41	2.41
1850	NASDAQ	DORM	Fri, Aug 28, 1998	2.55	2.56	2.55	2.56
1849	NASDAQ	DORM	Thu, Aug 27, 1998	2.53	2.64	2.53	2.64
1848	NASDAQ	DORM	Wed, Aug 26, 1998	2.55	2.55	2.50	2.55
1847	NASDAQ	DORM	Tue, Aug 25, 1998	2.55	2.63	2.55	2.59
1846	NASDAQ	DORM	Mon, Aug 24, 1998	2.55	2.56	2.55	2.56
1845	NASDAQ	DORM	Fri, Aug 21, 1998	2.53	2.56	2.53	2.53
1844	NASDAQ	DORM	Wed, Aug 19, 1998	2.63	2.63	2.59	2.63
1843	NASDAQ	DORM	Tue, Aug 18, 1998	2.53	2.59	2.53	2.59
1842	NASDAQ	DORM	Mon, Aug 17, 1998	2.55	2.56	2.55	2.55
1841	NASDAQ	DORM	Fri, Aug 14, 1998	2.59	2.59	2.53	2.55
1840	NASDAQ	DORM	Thu, Aug 13, 1998	2.53	2.53	2.50	2.50
1839	NASDAQ	DORM	Wed, Aug 12, 1998	2.52	2.69	2.52	2.69
1838	NASDAQ	DORM	Tue, Aug 11, 1998	2.50	2.50	2.50	2.50
1837	NASDAQ	DORM	Mon, Aug 10, 1998	2.69	2.69	2.56	2.56
1836	NASDAQ	DORM	Fri, Aug 7, 1998	2.69	2.69	2.69	2.69
1835	NASDAQ	DORM	Thu, Aug 6, 1998	2.63	2.66	2.56	2.66
1834	NASDAQ	DORM	Wed, Aug 5, 1998	2.42	2.59	2.42	2.59
1833	NASDAQ	DORM	Mon, Aug 3, 1998	2.38	2.50	2.38	2.47
1832	NASDAQ	DORM	Fri, Jul 31, 1998	2.53	2.53	2.38	2.41
1831	NASDAQ	DORM	Thu, Jul 30, 1998	2.63	2.63	2.53	2.62
1830	NASDAQ	DORM	Wed, Jul 29, 1998	2.63	2.66	2.50	2.50
1829	NASDAQ	DORM	Tue, Jul 28, 1998	2.69	2.69	2.53	2.53
1828	NASDAQ	DORM	Mon, Jul 27, 1998	2.69	2.69	2.69	2.69
1827	NASDAQ	DORM	Fri, Jul 24, 1998	2.81	2.81	2.80	2.80
1826	NASDAQ	DORM	Thu, Jul 23, 1998	3.00	3.00	2.81	2.81
1825	NASDAQ	DORM	Wed, Jul 22, 1998	2.81	2.81	2.81	2.81
1824	NASDAQ	DORM	Tue, Jul 21, 1998	2.88	2.88	2.81	2.81
1823	NASDAQ	DORM	Mon, Jul 20, 1998	2.94	3.00	2.88	3.00
1822	NASDAQ	DORM	Fri, Jul 17, 1998	2.91	3.00	2.91	3.00
1821	NASDAQ	DORM	Wed, Jul 15, 1998	2.88	2.97	2.88	2.97
1820	NASDAQ	DORM	Tue, Jul 14, 1998	2.78	2.88	2.78	2.88
1819	NASDAQ	DORM	Mon, Jul 13, 1998	2.84	2.94	2.77	2.77
1818	NASDAQ	DORM	Fri, Jul 10, 1998	2.81	2.81	2.81	2.81
1817	NASDAQ	DORM	Thu, Jul 9, 1998	2.81	2.97	2.81	2.97
1816	NASDAQ	DORM	Wed, Jul 8, 1998	2.81	2.97	2.81	2.97
1815	NASDAQ	DORM	Tue, Jul 7, 1998	2.83	2.83	2.83	2.83
1814	NASDAQ	DORM	Mon, Jul 6, 1998	2.75	2.94	2.75	2.94
1813	NASDAQ	DORM	Thu, Jul 2, 1998	2.77	2.77	2.75	2.75
1812	NASDAQ	DORM	Wed, Jul 1, 1998	2.69	2.81	2.69	2.81
1811	NASDAQ	DORM	Tue, Jun 30, 1998	2.69	2.75	2.69	2.69
1810	NASDAQ	DORM	Mon, Jun 29, 1998	2.75	2.78	2.66	2.70
1809	NASDAQ	DORM	Fri, Jun 26, 1998	2.63	2.75	2.63	2.72
1808	NASDAQ	DORM	Thu, Jun 25, 1998	3.06	3.06	2.64	2.78
1807	NASDAQ	DORM	Wed, Jun 24, 1998	2.94	3.06	2.94	3.00
1806	NASDAQ	DORM	Tue, Jun 23, 1998	3.06	3.06	3.06	3.06
1805	NASDAQ	DORM	Mon, Jun 22, 1998	2.91	2.91	2.91	2.91
1804	NASDAQ	DORM	Fri, Jun 19, 1998	2.88	2.98	2.84	2.88
1803	NASDAQ	DORM	Thu, Jun 18, 1998	2.88	2.89	2.88	2.89
1802	NASDAQ	DORM	Wed, Jun 17, 1998	2.91	2.97	2.91	2.97
1801	NASDAQ	DORM	Mon, Jun 15, 1998	3.13	3.13	2.94	2.94
1800	NASDAQ	DORM	Fri, Jun 12, 1998	3.09	3.09	3.09	3.09
1799	NASDAQ	DORM	Thu, Jun 11, 1998	3.19	3.19	3.13	3.13
1798	NASDAQ	DORM	Wed, Jun 10, 1998	3.13	3.13	3.09	3.13
1797	NASDAQ	DORM	Tue, Jun 9, 1998	3.22	3.25	3.19	3.25
1796	NASDAQ	DORM	Fri, Jun 5, 1998	3.25	3.25	3.19	3.22
1795	NASDAQ	DORM	Thu, Jun 4, 1998	3.31	3.31	3.25	3.25
1794	NASDAQ	DORM	Wed, Jun 3, 1998	3.16	3.31	3.16	3.31
1793	NASDAQ	DORM	Tue, Jun 2, 1998	3.16	3.25	3.16	3.25
1792	NASDAQ	DORM	Mon, Jun 1, 1998	3.22	3.25	3.19	3.19
1791	NASDAQ	DORM	Fri, May 29, 1998	3.28	3.28	3.22	3.28
1790	NASDAQ	DORM	Thu, May 28, 1998	3.19	3.28	3.19	3.28
1789	NASDAQ	DORM	Wed, May 27, 1998	3.06	3.19	3.06	3.19
1788	NASDAQ	DORM	Tue, May 26, 1998	3.25	3.25	3.16	3.22
1787	NASDAQ	DORM	Fri, May 22, 1998	3.16	3.25	3.16	3.25
1786	NASDAQ	DORM	Thu, May 21, 1998	3.22	3.22	3.16	3.16
1785	NASDAQ	DORM	Wed, May 20, 1998	3.22	3.22	3.16	3.16
1784	NASDAQ	DORM	Tue, May 19, 1998	3.09	3.22	3.09	3.19
1783	NASDAQ	DORM	Mon, May 18, 1998	3.16	3.16	3.09	3.09
1782	NASDAQ	DORM	Fri, May 15, 1998	2.97	3.16	2.95	3.09
1781	NASDAQ	DORM	Thu, May 14, 1998	3.05	3.05	2.97	2.97
1780	NASDAQ	DORM	Wed, May 13, 1998	3.00	3.06	2.95	3.03
1779	NASDAQ	DORM	Tue, May 12, 1998	3.11	3.11	2.95	3.03
1778	NASDAQ	DORM	Mon, May 11, 1998	3.22	3.22	3.13	3.13
1777	NASDAQ	DORM	Fri, May 8, 1998	3.09	3.09	3.08	3.08
1776	NASDAQ	DORM	Thu, May 7, 1998	3.08	3.09	3.08	3.09
1775	NASDAQ	DORM	Wed, May 6, 1998	3.06	3.09	3.06	3.09
1774	NASDAQ	DORM	Tue, May 5, 1998	3.06	3.09	2.94	3.09
1773	NASDAQ	DORM	Mon, May 4, 1998	3.06	3.13	3.06	3.06
1772	NASDAQ	DORM	Fri, May 1, 1998	3.16	3.16	3.06	3.06
1771	NASDAQ	DORM	Thu, Apr 30, 1998	3.16	3.16	3.06	3.16
1770	NASDAQ	DORM	Wed, Apr 29, 1998	3.06	3.13	3.06	3.13
1769	NASDAQ	DORM	Tue, Apr 28, 1998	3.06	3.06	2.91	3.03
1768	NASDAQ	DORM	Mon, Apr 27, 1998	3.13	3.13	2.97	2.98
1767	NASDAQ	DORM	Fri, Apr 24, 1998	3.16	3.25	3.13	3.16
1766	NASDAQ	DORM	Thu, Apr 23, 1998	3.31	3.44	3.23	3.23
1765	NASDAQ	DORM	Wed, Apr 22, 1998	3.44	3.47	3.41	3.41
1764	NASDAQ	DORM	Tue, Apr 21, 1998	3.31	3.42	3.31	3.41
1763	NASDAQ	DORM	Mon, Apr 20, 1998	3.25	3.38	3.25	3.36
1762	NASDAQ	DORM	Fri, Apr 17, 1998	3.13	3.41	3.03	3.38
1761	NASDAQ	DORM	Thu, Apr 16, 1998	2.91	3.13	2.91	3.13
1760	NASDAQ	DORM	Wed, Apr 15, 1998	2.88	2.91	2.88	2.88
1759	NASDAQ	DORM	Tue, Apr 14, 1998	2.78	2.91	2.78	2.91
1758	NASDAQ	DORM	Mon, Apr 13, 1998	2.84	2.91	2.81	2.81
1757	NASDAQ	DORM	Thu, Apr 9, 1998	2.81	2.88	2.81	2.84
1756	NASDAQ	DORM	Wed, Apr 8, 1998	2.75	2.88	2.75	2.88
1755	NASDAQ	DORM	Tue, Apr 7, 1998	2.78	2.91	2.78	2.84
1754	NASDAQ	DORM	Mon, Apr 6, 1998	2.81	2.91	2.81	2.81
1753	NASDAQ	DORM	Fri, Apr 3, 1998	2.81	2.94	2.81	2.88
1752	NASDAQ	DORM	Thu, Apr 2, 1998	2.78	2.91	2.78	2.83
1751	NASDAQ	DORM	Wed, Apr 1, 1998	2.69	2.88	2.69	2.78
1750	NASDAQ	DORM	Tue, Mar 31, 1998	2.59	2.59	2.56	2.59
1749	NASDAQ	DORM	Mon, Mar 30, 1998	2.63	2.63	2.52	2.53
1748	NASDAQ	DORM	Fri, Mar 27, 1998	2.56	2.63	2.56	2.59
1747	NASDAQ	DORM	Thu, Mar 26, 1998	2.59	2.69	2.56	2.59
1746	NASDAQ	DORM	Wed, Mar 25, 1998	2.72	2.75	2.72	2.72
1745	NASDAQ	DORM	Tue, Mar 24, 1998	2.72	2.75	2.72	2.72
1744	NASDAQ	DORM	Mon, Mar 23, 1998	2.63	2.66	2.63	2.66
1743	NASDAQ	DORM	Fri, Mar 20, 1998	2.64	2.64	2.63	2.64
1742	NASDAQ	DORM	Thu, Mar 19, 1998	2.64	2.64	2.59	2.64
1741	NASDAQ	DORM	Wed, Mar 18, 1998	2.64	2.64	2.59	2.63
1740	NASDAQ	DORM	Tue, Mar 17, 1998	2.59	2.64	2.59	2.63
1739	NASDAQ	DORM	Mon, Mar 16, 1998	2.53	2.64	2.53	2.64
1738	NASDAQ	DORM	Fri, Mar 13, 1998	2.56	2.63	2.50	2.63
1737	NASDAQ	DORM	Wed, Mar 11, 1998	2.56	2.56	2.53	2.53
1736	NASDAQ	DORM	Tue, Mar 10, 1998	2.56	2.58	2.50	2.56
1735	NASDAQ	DORM	Mon, Mar 9, 1998	2.50	2.56	2.50	2.56
1734	NASDAQ	DORM	Fri, Mar 6, 1998	2.50	2.58	2.50	2.55
1733	NASDAQ	DORM	Thu, Mar 5, 1998	2.50	2.50	2.50	2.50
1732	NASDAQ	DORM	Wed, Mar 4, 1998	2.50	2.50	2.50	2.50
1731	NASDAQ	DORM	Mon, Mar 2, 1998	2.50	2.50	2.50	2.50
1730	NASDAQ	DORM	Fri, Feb 27, 1998	2.50	2.50	2.44	2.50
1729	NASDAQ	DORM	Thu, Feb 26, 1998	2.50	2.53	2.50	2.50
1728	NASDAQ	DORM	Wed, Feb 25, 1998	2.44	2.53	2.44	2.53
1727	NASDAQ	DORM	Tue, Feb 24, 1998	2.50	2.50	2.44	2.45
1726	NASDAQ	DORM	Mon, Feb 23, 1998	2.50	2.50	2.47	2.50
1725	NASDAQ	DORM	Fri, Feb 20, 1998	2.53	2.59	2.44	2.50
1724	NASDAQ	DORM	Thu, Feb 19, 1998	2.50	2.52	2.50	2.52
1723	NASDAQ	DORM	Wed, Feb 18, 1998	2.44	2.47	2.44	2.47
1722	NASDAQ	DORM	Tue, Feb 17, 1998	2.50	2.50	2.47	2.47
1721	NASDAQ	DORM	Fri, Feb 13, 1998	2.50	2.50	2.38	2.50
1720	NASDAQ	DORM	Thu, Feb 12, 1998	2.41	2.50	2.41	2.50
1719	NASDAQ	DORM	Wed, Feb 11, 1998	2.41	2.44	2.41	2.42
1718	NASDAQ	DORM	Tue, Feb 10, 1998	2.47	2.50	2.44	2.50
1717	NASDAQ	DORM	Mon, Feb 9, 1998	2.34	2.38	2.34	2.38
1716	NASDAQ	DORM	Fri, Feb 6, 1998	2.44	2.44	2.38	2.39
1715	NASDAQ	DORM	Thu, Feb 5, 1998	2.38	2.41	2.38	2.41
1714	NASDAQ	DORM	Wed, Feb 4, 1998	2.50	2.50	2.41	2.41
1713	NASDAQ	DORM	Tue, Feb 3, 1998	2.50	2.50	2.38	2.41
1712	NASDAQ	DORM	Mon, Feb 2, 1998	2.53	2.53	2.38	2.47
1711	NASDAQ	DORM	Fri, Jan 30, 1998	2.38	2.47	2.38	2.41
1710	NASDAQ	DORM	Thu, Jan 29, 1998	2.34	2.41	2.34	2.38
1709	NASDAQ	DORM	Wed, Jan 28, 1998	2.38	2.38	2.34	2.38
1708	NASDAQ	DORM	Tue, Jan 27, 1998	2.39	2.41	2.38	2.41
1707	NASDAQ	DORM	Mon, Jan 26, 1998	2.38	2.41	2.38	2.38
1706	NASDAQ	DORM	Fri, Jan 23, 1998	2.44	2.45	2.44	2.45
1705	NASDAQ	DORM	Thu, Jan 22, 1998	2.50	2.50	2.38	2.42
1704	NASDAQ	DORM	Wed, Jan 21, 1998	2.50	2.55	2.50	2.55
1703	NASDAQ	DORM	Tue, Jan 20, 1998	2.50	2.56	2.44	2.56
1702	NASDAQ	DORM	Fri, Jan 16, 1998	2.47	2.47	2.47	2.47
1701	NASDAQ	DORM	Thu, Jan 15, 1998	2.47	2.50	2.45	2.50
1700	NASDAQ	DORM	Wed, Jan 14, 1998	2.50	2.50	2.44	2.47
1699	NASDAQ	DORM	Tue, Jan 13, 1998	2.44	2.44	2.42	2.42
1698	NASDAQ	DORM	Mon, Jan 12, 1998	2.41	2.41	2.34	2.41
1697	NASDAQ	DORM	Fri, Jan 9, 1998	2.41	2.41	2.38	2.38
1696	NASDAQ	DORM	Thu, Jan 8, 1998	2.41	2.44	2.39	2.41
1695	NASDAQ	DORM	Wed, Jan 7, 1998	2.44	2.44	2.41	2.41
1694	NASDAQ	DORM	Mon, Jan 5, 1998	2.47	2.50	2.44	2.44
1693	NASDAQ	DORM	Fri, Jan 2, 1998	2.41	2.50	2.41	2.47
1692	NASDAQ	DORM	Wed, Dec 31, 1997	2.47	2.47	2.41	2.41
1691	NASDAQ	DORM	Tue, Dec 30, 1997	2.41	2.47	2.41	2.41
1690	NASDAQ	DORM	Mon, Dec 29, 1997	2.47	2.47	2.39	2.39
1689	NASDAQ	DORM	Wed, Dec 24, 1997	2.47	2.47	2.47	2.47
1688	NASDAQ	DORM	Tue, Dec 23, 1997	2.39	2.39	2.39	2.39
1687	NASDAQ	DORM	Mon, Dec 22, 1997	2.41	2.44	2.41	2.44
1686	NASDAQ	DORM	Fri, Dec 19, 1997	2.38	2.41	2.38	2.38
1685	NASDAQ	DORM	Thu, Dec 18, 1997	2.38	2.41	2.38	2.38
1684	NASDAQ	DORM	Wed, Dec 17, 1997	2.38	2.38	2.38	2.38
1683	NASDAQ	DORM	Tue, Dec 16, 1997	2.41	2.41	2.38	2.41
1682	NASDAQ	DORM	Mon, Dec 15, 1997	2.34	2.34	2.34	2.34
1681	NASDAQ	DORM	Fri, Dec 12, 1997	2.36	2.41	2.36	2.36
1680	NASDAQ	DORM	Thu, Dec 11, 1997	2.41	2.41	2.38	2.41
1679	NASDAQ	DORM	Wed, Dec 10, 1997	2.41	2.41	2.41	2.41
1678	NASDAQ	DORM	Tue, Dec 9, 1997	2.44	2.44	2.41	2.41
1677	NASDAQ	DORM	Mon, Dec 8, 1997	2.41	2.47	2.39	2.47
1676	NASDAQ	DORM	Fri, Dec 5, 1997	2.39	2.41	2.39	2.39
1675	NASDAQ	DORM	Thu, Dec 4, 1997	2.44	2.44	2.44	2.44
1674	NASDAQ	DORM	Wed, Dec 3, 1997	2.44	2.44	2.44	2.44
1673	NASDAQ	DORM	Tue, Dec 2, 1997	2.44	2.44	2.41	2.41
1672	NASDAQ	DORM	Mon, Dec 1, 1997	2.41	2.41	2.38	2.38
1671	NASDAQ	DORM	Tue, Nov 25, 1997	2.38	2.38	2.38	2.38
1670	NASDAQ	DORM	Mon, Nov 24, 1997	2.44	2.44	2.38	2.41
1669	NASDAQ	DORM	Fri, Nov 21, 1997	2.38	2.41	2.38	2.38
1668	NASDAQ	DORM	Thu, Nov 20, 1997	2.38	2.41	2.38	2.38
1667	NASDAQ	DORM	Wed, Nov 19, 1997	2.38	2.41	2.38	2.41
1666	NASDAQ	DORM	Tue, Nov 18, 1997	2.41	2.41	2.39	2.41
1665	NASDAQ	DORM	Mon, Nov 17, 1997	2.44	2.44	2.38	2.38
1664	NASDAQ	DORM	Fri, Nov 14, 1997	2.31	2.44	2.31	2.44
1663	NASDAQ	DORM	Thu, Nov 13, 1997	2.44	2.44	2.28	2.34
1662	NASDAQ	DORM	Wed, Nov 12, 1997	2.47	2.47	2.38	2.38
1661	NASDAQ	DORM	Tue, Nov 11, 1997	2.44	2.44	2.44	2.44
1660	NASDAQ	DORM	Mon, Nov 10, 1997	2.47	2.47	2.41	2.41
1659	NASDAQ	DORM	Fri, Nov 7, 1997	2.44	2.47	2.44	2.47
1658	NASDAQ	DORM	Thu, Nov 6, 1997	2.53	2.53	2.50	2.50
1657	NASDAQ	DORM	Wed, Nov 5, 1997	2.56	2.56	2.50	2.56
1656	NASDAQ	DORM	Tue, Nov 4, 1997	2.42	2.56	2.41	2.56
1655	NASDAQ	DORM	Mon, Nov 3, 1997	2.34	2.41	2.34	2.38
1654	NASDAQ	DORM	Fri, Oct 31, 1997	2.41	2.41	2.38	2.39
1653	NASDAQ	DORM	Thu, Oct 30, 1997	2.34	2.41	2.28	2.38
1652	NASDAQ	DORM	Wed, Oct 29, 1997	2.28	2.38	2.22	2.38
1651	NASDAQ	DORM	Tue, Oct 28, 1997	2.16	2.28	2.16	2.28
1650	NASDAQ	DORM	Mon, Oct 27, 1997	2.38	2.41	2.22	2.28
1649	NASDAQ	DORM	Fri, Oct 24, 1997	2.44	2.44	2.38	2.44
1648	NASDAQ	DORM	Thu, Oct 23, 1997	2.25	2.41	2.25	2.38
1647	NASDAQ	DORM	Wed, Oct 22, 1997	2.34	2.38	2.28	2.34
1646	NASDAQ	DORM	Tue, Oct 21, 1997	2.31	2.31	2.25	2.25
1645	NASDAQ	DORM	Mon, Oct 20, 1997	2.25	2.28	2.25	2.28
1644	NASDAQ	DORM	Fri, Oct 17, 1997	2.22	2.22	2.19	2.22
1643	NASDAQ	DORM	Thu, Oct 16, 1997	2.28	2.28	2.22	2.22
1642	NASDAQ	DORM	Wed, Oct 15, 1997	2.25	2.25	2.22	2.25
1641	NASDAQ	DORM	Tue, Oct 14, 1997	2.28	2.28	2.22	2.25
1640	NASDAQ	DORM	Mon, Oct 13, 1997	2.31	2.31	2.28	2.28
1639	NASDAQ	DORM	Fri, Oct 10, 1997	2.28	2.31	2.28	2.31
1638	NASDAQ	DORM	Thu, Oct 9, 1997	2.31	2.31	2.25	2.28
1637	NASDAQ	DORM	Wed, Oct 8, 1997	2.34	2.38	2.30	2.31
1636	NASDAQ	DORM	Tue, Oct 7, 1997	2.17	2.36	2.17	2.36
1635	NASDAQ	DORM	Mon, Oct 6, 1997	2.17	2.19	2.17	2.19
1634	NASDAQ	DORM	Fri, Oct 3, 1997	2.16	2.19	2.14	2.16
1633	NASDAQ	DORM	Thu, Oct 2, 1997	2.19	2.19	2.19	2.19
1632	NASDAQ	DORM	Wed, Oct 1, 1997	2.16	2.25	2.16	2.16
1631	NASDAQ	DORM	Tue, Sep 30, 1997	2.16	2.22	2.16	2.22
1630	NASDAQ	DORM	Mon, Sep 29, 1997	2.17	2.17	2.17	2.17
1629	NASDAQ	DORM	Fri, Sep 26, 1997	2.22	2.25	2.19	2.20
1628	NASDAQ	DORM	Thu, Sep 25, 1997	2.19	2.25	2.19	2.25
1627	NASDAQ	DORM	Wed, Sep 24, 1997	2.19	2.25	2.19	2.22
1626	NASDAQ	DORM	Tue, Sep 23, 1997	2.19	2.19	2.16	2.16
1625	NASDAQ	DORM	Mon, Sep 22, 1997	2.16	2.19	2.16	2.19
1624	NASDAQ	DORM	Fri, Sep 19, 1997	2.25	2.25	2.16	2.16
1623	NASDAQ	DORM	Thu, Sep 18, 1997	2.13	2.25	2.13	2.22
1622	NASDAQ	DORM	Wed, Sep 17, 1997	2.13	2.19	2.13	2.19
1621	NASDAQ	DORM	Tue, Sep 16, 1997	2.13	2.13	2.13	2.13
1620	NASDAQ	DORM	Mon, Sep 15, 1997	2.11	2.13	2.11	2.13
1619	NASDAQ	DORM	Fri, Sep 12, 1997	2.13	2.16	2.09	2.13
1618	NASDAQ	DORM	Thu, Sep 11, 1997	2.09	2.13	2.09	2.09
1617	NASDAQ	DORM	Wed, Sep 10, 1997	2.13	2.13	2.13	2.13
1616	NASDAQ	DORM	Tue, Sep 9, 1997	2.13	2.13	2.13	2.13
1615	NASDAQ	DORM	Mon, Sep 8, 1997	2.13	2.13	2.13	2.13
1614	NASDAQ	DORM	Fri, Sep 5, 1997	2.13	2.16	2.13	2.16
1613	NASDAQ	DORM	Thu, Sep 4, 1997	2.16	2.16	2.16	2.16
1612	NASDAQ	DORM	Wed, Sep 3, 1997	2.13	2.13	2.06	2.06
1611	NASDAQ	DORM	Tue, Sep 2, 1997	2.00	2.09	2.00	2.09
1610	NASDAQ	DORM	Fri, Aug 29, 1997	2.00	2.05	2.00	2.00
1609	NASDAQ	DORM	Thu, Aug 28, 1997	2.09	2.09	2.09	2.09
1608	NASDAQ	DORM	Wed, Aug 27, 1997	2.00	2.05	2.00	2.05
1607	NASDAQ	DORM	Tue, Aug 26, 1997	2.00	2.00	2.00	2.00
1606	NASDAQ	DORM	Thu, Aug 21, 1997	2.09	2.09	2.06	2.06
1605	NASDAQ	DORM	Wed, Aug 20, 1997	2.06	2.13	2.03	2.03
1604	NASDAQ	DORM	Tue, Aug 19, 1997	2.13	2.13	2.06	2.06
1603	NASDAQ	DORM	Mon, Aug 18, 1997	2.16	2.16	2.06	2.09
1602	NASDAQ	DORM	Thu, Aug 14, 1997	2.20	2.20	2.16	2.19
1601	NASDAQ	DORM	Wed, Aug 13, 1997	2.19	2.22	2.16	2.22
1600	NASDAQ	DORM	Tue, Aug 12, 1997	2.25	2.25	2.25	2.25
1599	NASDAQ	DORM	Mon, Aug 11, 1997	2.19	2.19	2.19	2.19
1598	NASDAQ	DORM	Fri, Aug 8, 1997	2.25	2.25	2.25	2.25
1597	NASDAQ	DORM	Thu, Aug 7, 1997	2.22	2.28	2.22	2.22
1596	NASDAQ	DORM	Wed, Aug 6, 1997	2.28	2.28	2.19	2.25
1595	NASDAQ	DORM	Tue, Aug 5, 1997	2.19	2.28	2.19	2.28
1594	NASDAQ	DORM	Mon, Aug 4, 1997	2.23	2.25	2.19	2.19
1593	NASDAQ	DORM	Fri, Aug 1, 1997	2.22	2.25	2.22	2.22
1592	NASDAQ	DORM	Thu, Jul 31, 1997	2.22	2.28	2.22	2.22
1591	NASDAQ	DORM	Wed, Jul 30, 1997	2.19	2.28	2.19	2.22
1590	NASDAQ	DORM	Tue, Jul 29, 1997	2.19	2.25	2.19	2.20
1589	NASDAQ	DORM	Mon, Jul 28, 1997	2.19	2.25	2.19	2.25
1588	NASDAQ	DORM	Fri, Jul 25, 1997	2.06	2.25	2.06	2.25
1587	NASDAQ	DORM	Thu, Jul 24, 1997	2.06	2.09	2.03	2.06
1586	NASDAQ	DORM	Wed, Jul 23, 1997	2.03	2.13	2.03	2.13
1585	NASDAQ	DORM	Tue, Jul 22, 1997	2.03	2.09	2.03	2.09
1584	NASDAQ	DORM	Fri, Jul 18, 1997	2.06	2.06	2.03	2.03
1583	NASDAQ	DORM	Thu, Jul 17, 1997	2.03	2.06	2.03	2.03
1582	NASDAQ	DORM	Wed, Jul 16, 1997	2.06	2.06	2.00	2.03
1581	NASDAQ	DORM	Tue, Jul 15, 1997	2.00	2.06	2.00	2.06
1580	NASDAQ	DORM	Mon, Jul 14, 1997	2.09	2.13	2.00	2.03
1579	NASDAQ	DORM	Fri, Jul 11, 1997	2.09	2.09	2.09	2.09
1578	NASDAQ	DORM	Thu, Jul 10, 1997	2.19	2.19	2.13	2.13
1577	NASDAQ	DORM	Wed, Jul 9, 1997	2.13	2.19	2.09	2.09
1576	NASDAQ	DORM	Tue, Jul 8, 1997	2.09	2.19	2.09	2.13
1575	NASDAQ	DORM	Mon, Jul 7, 1997	2.09	2.19	2.09	2.09
1574	NASDAQ	DORM	Thu, Jul 3, 1997	2.09	2.22	2.09	2.17
1573	NASDAQ	DORM	Wed, Jul 2, 1997	2.09	2.16	2.09	2.09
1572	NASDAQ	DORM	Tue, Jul 1, 1997	2.00	2.09	2.00	2.09
1571	NASDAQ	DORM	Mon, Jun 30, 1997	2.00	2.06	1.97	2.00
1570	NASDAQ	DORM	Fri, Jun 27, 1997	1.97	2.00	1.88	2.00
1569	NASDAQ	DORM	Thu, Jun 26, 1997	1.88	1.91	1.88	1.91
1568	NASDAQ	DORM	Wed, Jun 25, 1997	1.97	1.97	1.88	1.94
1567	NASDAQ	DORM	Tue, Jun 24, 1997	1.97	1.97	1.97	1.97
1566	NASDAQ	DORM	Mon, Jun 23, 1997	1.94	1.97	1.94	1.97
1565	NASDAQ	DORM	Fri, Jun 20, 1997	1.91	1.97	1.91	1.97
1564	NASDAQ	DORM	Thu, Jun 19, 1997	1.94	1.97	1.92	1.97
1563	NASDAQ	DORM	Wed, Jun 18, 1997	1.97	1.97	1.94	1.94
1562	NASDAQ	DORM	Tue, Jun 17, 1997	2.00	2.00	1.97	2.00
1561	NASDAQ	DORM	Mon, Jun 16, 1997	2.00	2.03	2.00	2.00
1560	NASDAQ	DORM	Fri, Jun 13, 1997	2.03	2.06	2.00	2.03
1559	NASDAQ	DORM	Thu, Jun 12, 1997	2.03	2.06	2.00	2.03
1558	NASDAQ	DORM	Wed, Jun 11, 1997	2.00	2.03	2.00	2.03
1557	NASDAQ	DORM	Tue, Jun 10, 1997	2.03	2.03	1.94	1.94
1556	NASDAQ	DORM	Mon, Jun 9, 1997	2.00	2.03	1.94	1.94
1555	NASDAQ	DORM	Fri, Jun 6, 1997	2.00	2.00	1.94	2.00
1554	NASDAQ	DORM	Thu, Jun 5, 1997	1.94	2.00	1.94	1.94
1553	NASDAQ	DORM	Wed, Jun 4, 1997	1.97	1.98	1.97	1.98
1552	NASDAQ	DORM	Tue, Jun 3, 1997	1.91	1.97	1.91	1.94
1551	NASDAQ	DORM	Mon, Jun 2, 1997	1.88	1.91	1.88	1.91
1550	NASDAQ	DORM	Fri, May 30, 1997	1.88	1.91	1.81	1.88
1549	NASDAQ	DORM	Thu, May 29, 1997	1.94	1.94	1.91	1.91
1548	NASDAQ	DORM	Wed, May 28, 1997	1.94	1.94	1.88	1.88
1547	NASDAQ	DORM	Tue, May 27, 1997	1.91	1.91	1.84	1.91
1546	NASDAQ	DORM	Fri, May 23, 1997	1.91	1.91	1.91	1.91
1545	NASDAQ	DORM	Thu, May 22, 1997	1.94	1.94	1.94	1.94
1544	NASDAQ	DORM	Wed, May 21, 1997	1.94	1.97	1.94	1.94
1543	NASDAQ	DORM	Tue, May 20, 1997	1.94	1.94	1.91	1.91
1542	NASDAQ	DORM	Mon, May 19, 1997	1.94	2.00	1.94	1.94
1541	NASDAQ	DORM	Fri, May 16, 1997	2.00	2.00	1.94	2.00
1540	NASDAQ	DORM	Thu, May 15, 1997	1.94	2.00	1.94	1.94
1539	NASDAQ	DORM	Wed, May 14, 1997	1.94	2.00	1.94	1.94
1538	NASDAQ	DORM	Tue, May 13, 1997	2.00	2.00	1.97	1.97
1537	NASDAQ	DORM	Mon, May 12, 1997	2.00	2.00	1.97	2.00
1536	NASDAQ	DORM	Fri, May 9, 1997	2.00	2.00	1.94	1.97
1535	NASDAQ	DORM	Thu, May 8, 1997	2.03	2.03	1.94	1.94
1534	NASDAQ	DORM	Wed, May 7, 1997	1.97	2.03	1.97	2.03
1533	NASDAQ	DORM	Tue, May 6, 1997	1.97	2.00	1.97	2.00
1532	NASDAQ	DORM	Mon, May 5, 1997	1.97	2.00	1.97	2.00
1531	NASDAQ	DORM	Fri, May 2, 1997	1.88	1.94	1.88	1.94
1530	NASDAQ	DORM	Thu, May 1, 1997	1.81	1.88	1.81	1.84
1529	NASDAQ	DORM	Wed, Apr 30, 1997	1.88	1.88	1.81	1.81
1528	NASDAQ	DORM	Tue, Apr 29, 1997	1.81	1.88	1.81	1.88
1527	NASDAQ	DORM	Mon, Apr 28, 1997	1.84	1.84	1.81	1.81
1526	NASDAQ	DORM	Fri, Apr 25, 1997	1.81	1.84	1.81	1.81
1525	NASDAQ	DORM	Thu, Apr 24, 1997	1.81	1.81	1.81	1.81
1524	NASDAQ	DORM	Wed, Apr 23, 1997	1.81	1.81	1.81	1.81
1523	NASDAQ	DORM	Tue, Apr 22, 1997	1.84	1.91	1.84	1.88
1522	NASDAQ	DORM	Mon, Apr 21, 1997	1.88	1.88	1.84	1.84
1521	NASDAQ	DORM	Fri, Apr 18, 1997	1.84	1.88	1.81	1.84
1520	NASDAQ	DORM	Thu, Apr 17, 1997	1.84	1.84	1.84	1.84
1519	NASDAQ	DORM	Tue, Apr 15, 1997	1.84	1.91	1.84	1.84
1518	NASDAQ	DORM	Mon, Apr 14, 1997	1.84	1.91	1.84	1.84
1517	NASDAQ	DORM	Thu, Apr 10, 1997	1.94	1.94	1.88	1.91
1516	NASDAQ	DORM	Tue, Apr 8, 1997	1.94	1.94	1.84	1.84
1515	NASDAQ	DORM	Mon, Apr 7, 1997	1.84	1.84	1.84	1.84
1514	NASDAQ	DORM	Fri, Apr 4, 1997	1.91	1.91	1.91	1.91
1513	NASDAQ	DORM	Thu, Apr 3, 1997	1.84	1.88	1.84	1.84
1512	NASDAQ	DORM	Wed, Apr 2, 1997	1.91	1.94	1.84	1.94
1511	NASDAQ	DORM	Tue, Apr 1, 1997	1.94	1.94	1.84	1.84
1510	NASDAQ	DORM	Mon, Mar 31, 1997	1.88	1.88	1.88	1.88
1509	NASDAQ	DORM	Thu, Mar 27, 1997	1.89	1.91	1.88	1.91
1508	NASDAQ	DORM	Wed, Mar 26, 1997	1.81	1.91	1.81	1.88
1507	NASDAQ	DORM	Tue, Mar 25, 1997	1.88	1.88	1.88	1.88
1506	NASDAQ	DORM	Mon, Mar 24, 1997	1.88	1.88	1.81	1.84
1505	NASDAQ	DORM	Fri, Mar 21, 1997	1.82	1.84	1.81	1.84
1504	NASDAQ	DORM	Thu, Mar 20, 1997	1.84	1.88	1.81	1.88
1503	NASDAQ	DORM	Wed, Mar 19, 1997	1.81	1.88	1.81	1.81
1502	NASDAQ	DORM	Tue, Mar 18, 1997	1.88	1.88	1.78	1.78
1501	NASDAQ	DORM	Mon, Mar 17, 1997	1.88	1.88	1.88	1.88
1500	NASDAQ	DORM	Fri, Mar 14, 1997	1.94	1.94	1.88	1.88
1499	NASDAQ	DORM	Thu, Mar 13, 1997	1.91	1.94	1.91	1.94
1498	NASDAQ	DORM	Wed, Mar 12, 1997	1.91	1.97	1.91	1.97
1497	NASDAQ	DORM	Tue, Mar 11, 1997	1.94	1.97	1.94	1.97
1496	NASDAQ	DORM	Mon, Mar 10, 1997	1.97	1.97	1.91	1.94
1495	NASDAQ	DORM	Fri, Mar 7, 1997	2.00	2.00	1.94	1.94
1494	NASDAQ	DORM	Thu, Mar 6, 1997	1.97	2.00	1.97	2.00
1493	NASDAQ	DORM	Wed, Mar 5, 1997	1.91	1.91	1.88	1.91
1492	NASDAQ	DORM	Tue, Mar 4, 1997	1.91	1.94	1.91	1.91
1491	NASDAQ	DORM	Mon, Mar 3, 1997	1.91	1.97	1.91	1.97
1490	NASDAQ	DORM	Fri, Feb 28, 1997	1.97	1.97	1.91	1.91
1489	NASDAQ	DORM	Thu, Feb 27, 1997	1.97	1.97	1.94	1.97
1488	NASDAQ	DORM	Wed, Feb 26, 1997	1.97	1.97	1.97	1.97
1487	NASDAQ	DORM	Tue, Feb 25, 1997	1.94	1.94	1.94	1.94
1486	NASDAQ	DORM	Mon, Feb 24, 1997	1.94	1.94	1.94	1.94
1485	NASDAQ	DORM	Fri, Feb 21, 1997	2.00	2.00	2.00	2.00
1484	NASDAQ	DORM	Thu, Feb 20, 1997	1.97	2.00	1.94	2.00
1483	NASDAQ	DORM	Wed, Feb 19, 1997	2.00	2.00	1.97	1.97
1482	NASDAQ	DORM	Tue, Feb 18, 1997	1.97	1.98	1.97	1.98
1481	NASDAQ	DORM	Fri, Feb 14, 1997	2.03	2.03	1.97	2.00
1480	NASDAQ	DORM	Thu, Feb 13, 1997	1.97	2.03	1.94	1.97
1479	NASDAQ	DORM	Wed, Feb 12, 1997	1.94	1.97	1.94	1.94
1478	NASDAQ	DORM	Tue, Feb 11, 1997	1.91	2.00	1.91	1.91
1477	NASDAQ	DORM	Mon, Feb 10, 1997	1.97	2.00	1.91	1.94
1476	NASDAQ	DORM	Fri, Feb 7, 1997	1.97	1.97	1.91	1.94
1475	NASDAQ	DORM	Thu, Feb 6, 1997	1.88	1.97	1.88	1.97
1474	NASDAQ	DORM	Wed, Feb 5, 1997	1.94	1.94	1.91	1.91
1473	NASDAQ	DORM	Tue, Feb 4, 1997	1.94	1.94	1.88	1.94
1472	NASDAQ	DORM	Mon, Feb 3, 1997	1.91	1.94	1.91	1.91
1471	NASDAQ	DORM	Fri, Jan 31, 1997	1.91	1.91	1.91	1.91
1470	NASDAQ	DORM	Thu, Jan 30, 1997	1.85	1.85	1.85	1.85
1469	NASDAQ	DORM	Wed, Jan 29, 1997	1.91	1.97	1.91	1.97
1468	NASDAQ	DORM	Tue, Jan 28, 1997	1.91	1.97	1.91	1.92
1467	NASDAQ	DORM	Mon, Jan 27, 1997	1.91	1.97	1.91	1.91
1466	NASDAQ	DORM	Fri, Jan 24, 1997	1.91	1.91	1.91	1.91
1465	NASDAQ	DORM	Thu, Jan 23, 1997	1.91	1.97	1.91	1.91
1464	NASDAQ	DORM	Wed, Jan 22, 1997	1.92	1.97	1.91	1.91
1463	NASDAQ	DORM	Tue, Jan 21, 1997	1.91	1.97	1.91	1.97
1462	NASDAQ	DORM	Mon, Jan 20, 1997	1.91	1.97	1.91	1.97
1461	NASDAQ	DORM	Fri, Jan 17, 1997	1.97	1.97	1.91	1.91
1460	NASDAQ	DORM	Thu, Jan 16, 1997	1.97	1.97	1.97	1.97
1459	NASDAQ	DORM	Wed, Jan 15, 1997	1.94	1.97	1.91	1.97
1458	NASDAQ	DORM	Tue, Jan 14, 1997	1.91	1.94	1.88	1.88
1457	NASDAQ	DORM	Mon, Jan 13, 1997	1.91	1.91	1.91	1.91
1456	NASDAQ	DORM	Fri, Jan 10, 1997	2.00	2.00	1.94	1.94
1455	NASDAQ	DORM	Thu, Jan 9, 1997	2.00	2.00	2.00	2.00
1454	NASDAQ	DORM	Wed, Jan 8, 1997	2.03	2.03	2.00	2.00
1453	NASDAQ	DORM	Tue, Jan 7, 1997	2.03	2.06	2.00	2.06
1452	NASDAQ	DORM	Mon, Jan 6, 1997	2.09	2.09	2.03	2.05
1451	NASDAQ	DORM	Fri, Jan 3, 1997	1.97	2.06	1.97	2.03
1450	NASDAQ	DORM	Thu, Jan 2, 1997	1.91	1.94	1.91	1.94
1449	NASDAQ	DORM	Tue, Dec 31, 1996	1.84	1.91	1.84	1.91
1448	NASDAQ	DORM	Mon, Dec 30, 1996	1.78	1.91	1.78	1.91
1447	NASDAQ	DORM	Fri, Dec 27, 1996	1.78	1.78	1.77	1.77
1446	NASDAQ	DORM	Thu, Dec 26, 1996	1.75	1.78	1.75	1.78
1445	NASDAQ	DORM	Mon, Dec 23, 1996	1.84	1.88	1.75	1.77
1444	NASDAQ	DORM	Fri, Dec 20, 1996	1.84	1.84	1.81	1.83
1443	NASDAQ	DORM	Thu, Dec 19, 1996	1.81	1.84	1.75	1.84
1442	NASDAQ	DORM	Wed, Dec 18, 1996	1.75	1.81	1.75	1.75
1441	NASDAQ	DORM	Tue, Dec 17, 1996	1.81	1.81	1.75	1.78
1440	NASDAQ	DORM	Mon, Dec 16, 1996	1.84	1.84	1.81	1.81
1439	NASDAQ	DORM	Fri, Dec 13, 1996	1.91	1.91	1.84	1.84
1438	NASDAQ	DORM	Thu, Dec 12, 1996	1.91	1.94	1.91	1.94
1437	NASDAQ	DORM	Wed, Dec 11, 1996	2.00	2.00	1.91	1.91
1436	NASDAQ	DORM	Tue, Dec 10, 1996	2.00	2.03	2.00	2.03
1435	NASDAQ	DORM	Mon, Dec 9, 1996	1.98	2.02	1.98	2.02
1434	NASDAQ	DORM	Fri, Dec 6, 1996	1.97	2.00	1.97	2.00
1433	NASDAQ	DORM	Thu, Dec 5, 1996	1.97	2.03	1.97	1.97
1432	NASDAQ	DORM	Wed, Dec 4, 1996	1.97	1.97	1.97	1.97
1431	NASDAQ	DORM	Tue, Dec 3, 1996	2.06	2.09	2.00	2.09
1430	NASDAQ	DORM	Mon, Dec 2, 1996	2.03	2.09	2.03	2.06
1429	NASDAQ	DORM	Fri, Nov 29, 1996	2.06	2.06	2.00	2.00
1428	NASDAQ	DORM	Wed, Nov 27, 1996	2.06	2.06	2.00	2.00
1427	NASDAQ	DORM	Tue, Nov 26, 1996	2.00	2.06	2.00	2.02
1426	NASDAQ	DORM	Mon, Nov 25, 1996	2.03	2.03	2.00	2.03
1425	NASDAQ	DORM	Fri, Nov 22, 1996	2.00	2.06	2.00	2.06
1424	NASDAQ	DORM	Thu, Nov 21, 1996	2.06	2.06	2.00	2.00
1423	NASDAQ	DORM	Wed, Nov 20, 1996	2.06	2.06	2.00	2.06
1422	NASDAQ	DORM	Tue, Nov 19, 1996	2.06	2.06	2.00	2.03
1421	NASDAQ	DORM	Mon, Nov 18, 1996	2.00	2.06	2.00	2.00
1420	NASDAQ	DORM	Fri, Nov 15, 1996	2.06	2.06	2.06	2.06
1419	NASDAQ	DORM	Thu, Nov 14, 1996	2.00	2.06	2.00	2.00
1418	NASDAQ	DORM	Wed, Nov 13, 1996	1.97	2.03	1.97	2.00
1417	NASDAQ	DORM	Tue, Nov 12, 1996	1.94	2.00	1.94	2.00
1416	NASDAQ	DORM	Mon, Nov 11, 1996	1.99	2.00	1.94	1.99
1415	NASDAQ	DORM	Fri, Nov 8, 1996	1.94	1.99	1.94	1.99
1414	NASDAQ	DORM	Thu, Nov 7, 1996	1.99	2.00	1.97	1.98
1413	NASDAQ	DORM	Wed, Nov 6, 1996	1.97	2.00	1.94	2.00
1412	NASDAQ	DORM	Tue, Nov 5, 1996	2.03	2.03	2.00	2.02
1411	NASDAQ	DORM	Mon, Nov 4, 1996	2.03	2.03	2.00	2.00
1410	NASDAQ	DORM	Fri, Nov 1, 1996	2.03	2.03	2.00	2.00
1409	NASDAQ	DORM	Thu, Oct 31, 1996	2.06	2.06	2.00	2.03
1408	NASDAQ	DORM	Wed, Oct 30, 1996	2.00	2.06	2.00	2.06
1407	NASDAQ	DORM	Tue, Oct 29, 1996	2.12	2.13	2.00	2.00
1406	NASDAQ	DORM	Mon, Oct 28, 1996	2.06	2.13	2.06	2.09
1405	NASDAQ	DORM	Fri, Oct 25, 1996	2.03	2.09	2.00	2.09
1404	NASDAQ	DORM	Thu, Oct 24, 1996	1.91	1.91	1.88	1.88
1403	NASDAQ	DORM	Wed, Oct 23, 1996	1.88	1.88	1.88	1.88
1402	NASDAQ	DORM	Tue, Oct 22, 1996	1.91	1.94	1.88	1.94
1401	NASDAQ	DORM	Mon, Oct 21, 1996	1.91	1.97	1.91	1.91
1400	NASDAQ	DORM	Fri, Oct 18, 1996	1.91	1.97	1.91	1.95
1399	NASDAQ	DORM	Thu, Oct 17, 1996	1.91	1.94	1.88	1.91
1398	NASDAQ	DORM	Wed, Oct 16, 1996	1.88	1.91	1.88	1.88
1397	NASDAQ	DORM	Tue, Oct 15, 1996	1.88	1.94	1.88	1.94
1396	NASDAQ	DORM	Mon, Oct 14, 1996	1.97	1.97	1.88	1.88
1395	NASDAQ	DORM	Fri, Oct 11, 1996	1.94	1.97	1.91	1.97
1394	NASDAQ	DORM	Thu, Oct 10, 1996	1.94	1.94	1.94	1.94
1393	NASDAQ	DORM	Wed, Oct 9, 1996	1.91	1.94	1.88	1.94
1392	NASDAQ	DORM	Tue, Oct 8, 1996	1.88	1.94	1.88	1.91
1391	NASDAQ	DORM	Mon, Oct 7, 1996	1.81	1.94	1.81	1.89
1390	NASDAQ	DORM	Fri, Oct 4, 1996	1.81	1.81	1.81	1.81
1389	NASDAQ	DORM	Thu, Oct 3, 1996	1.88	1.91	1.84	1.91
1388	NASDAQ	DORM	Wed, Oct 2, 1996	1.91	1.91	1.91	1.91
1387	NASDAQ	DORM	Tue, Oct 1, 1996	1.94	1.97	1.91	1.91
1386	NASDAQ	DORM	Mon, Sep 30, 1996	2.00	2.00	1.94	1.94
1385	NASDAQ	DORM	Fri, Sep 27, 1996	1.94	1.94	1.94	1.94
1384	NASDAQ	DORM	Thu, Sep 26, 1996	2.03	2.03	1.94	1.94
1383	NASDAQ	DORM	Wed, Sep 25, 1996	1.94	2.02	1.94	1.95
1382	NASDAQ	DORM	Tue, Sep 24, 1996	2.02	2.02	1.94	1.97
1381	NASDAQ	DORM	Mon, Sep 23, 1996	1.97	2.02	1.94	1.97
1380	NASDAQ	DORM	Fri, Sep 20, 1996	1.97	2.00	1.97	1.97
1379	NASDAQ	DORM	Thu, Sep 19, 1996	1.94	2.06	1.94	2.06
1378	NASDAQ	DORM	Wed, Sep 18, 1996	1.94	1.94	1.94	1.94
1377	NASDAQ	DORM	Tue, Sep 17, 1996	1.98	2.00	1.94	1.94
1376	NASDAQ	DORM	Mon, Sep 16, 1996	2.00	2.00	1.94	1.97
1375	NASDAQ	DORM	Fri, Sep 13, 1996	1.94	2.00	1.94	2.00
1374	NASDAQ	DORM	Thu, Sep 12, 1996	1.94	1.97	1.91	1.94
1373	NASDAQ	DORM	Wed, Sep 11, 1996	1.88	1.97	1.88	1.94
1372	NASDAQ	DORM	Tue, Sep 10, 1996	1.88	1.94	1.88	1.91
1371	NASDAQ	DORM	Mon, Sep 9, 1996	1.94	1.94	1.84	1.94
1370	NASDAQ	DORM	Fri, Sep 6, 1996	1.92	1.92	1.84	1.84
1369	NASDAQ	DORM	Thu, Sep 5, 1996	1.88	1.94	1.88	1.88
1368	NASDAQ	DORM	Wed, Sep 4, 1996	1.91	1.91	1.81	1.91
1367	NASDAQ	DORM	Tue, Sep 3, 1996	1.91	1.91	1.81	1.91
1366	NASDAQ	DORM	Fri, Aug 30, 1996	1.91	1.91	1.88	1.88
1365	NASDAQ	DORM	Thu, Aug 29, 1996	1.84	1.89	1.84	1.89
1364	NASDAQ	DORM	Wed, Aug 28, 1996	1.84	1.91	1.84	1.88
1363	NASDAQ	DORM	Tue, Aug 27, 1996	1.94	1.94	1.84	1.84
1362	NASDAQ	DORM	Mon, Aug 26, 1996	1.88	1.94	1.88	1.94
1361	NASDAQ	DORM	Fri, Aug 23, 1996	1.92	1.94	1.88	1.94
1360	NASDAQ	DORM	Thu, Aug 22, 1996	1.84	1.91	1.84	1.91
1359	NASDAQ	DORM	Wed, Aug 21, 1996	1.88	1.94	1.88	1.92
1358	NASDAQ	DORM	Tue, Aug 20, 1996	1.84	1.94	1.84	1.92
1357	NASDAQ	DORM	Mon, Aug 19, 1996	1.84	1.91	1.84	1.88
1356	NASDAQ	DORM	Fri, Aug 16, 1996	1.84	1.91	1.84	1.91
1355	NASDAQ	DORM	Thu, Aug 15, 1996	1.91	1.91	1.84	1.84
1354	NASDAQ	DORM	Wed, Aug 14, 1996	1.84	1.94	1.84	1.94
1353	NASDAQ	DORM	Tue, Aug 13, 1996	1.91	1.91	1.84	1.88
1352	NASDAQ	DORM	Mon, Aug 12, 1996	1.88	1.91	1.86	1.88
1351	NASDAQ	DORM	Fri, Aug 9, 1996	1.84	1.91	1.81	1.88
1350	NASDAQ	DORM	Thu, Aug 8, 1996	1.81	1.84	1.78	1.78
1349	NASDAQ	DORM	Wed, Aug 7, 1996	1.81	1.84	1.78	1.81
1348	NASDAQ	DORM	Tue, Aug 6, 1996	1.81	1.84	1.78	1.81
1347	NASDAQ	DORM	Mon, Aug 5, 1996	1.84	1.88	1.81	1.84
1346	NASDAQ	DORM	Fri, Aug 2, 1996	1.81	1.84	1.78	1.84
1345	NASDAQ	DORM	Thu, Aug 1, 1996	1.75	1.81	1.75	1.75
1344	NASDAQ	DORM	Wed, Jul 31, 1996	1.66	1.78	1.66	1.75
1343	NASDAQ	DORM	Tue, Jul 30, 1996	1.72	1.75	1.69	1.72
1342	NASDAQ	DORM	Mon, Jul 29, 1996	1.66	1.66	1.63	1.66
1341	NASDAQ	DORM	Fri, Jul 26, 1996	1.59	1.66	1.59	1.59
1340	NASDAQ	DORM	Thu, Jul 25, 1996	1.59	1.66	1.59	1.66
1339	NASDAQ	DORM	Wed, Jul 24, 1996	1.59	1.66	1.59	1.66
1338	NASDAQ	DORM	Tue, Jul 23, 1996	1.66	1.72	1.63	1.63
1337	NASDAQ	DORM	Mon, Jul 22, 1996	1.66	1.72	1.66	1.66
1336	NASDAQ	DORM	Fri, Jul 19, 1996	1.72	1.72	1.66	1.66
1335	NASDAQ	DORM	Thu, Jul 18, 1996	1.63	1.72	1.63	1.69
1334	NASDAQ	DORM	Wed, Jul 17, 1996	1.69	1.69	1.63	1.69
1333	NASDAQ	DORM	Tue, Jul 16, 1996	1.56	1.69	1.56	1.69
1332	NASDAQ	DORM	Mon, Jul 15, 1996	1.72	1.72	1.59	1.59
1331	NASDAQ	DORM	Fri, Jul 12, 1996	1.63	1.63	1.59	1.63
1330	NASDAQ	DORM	Thu, Jul 11, 1996	1.72	1.72	1.63	1.63
1329	NASDAQ	DORM	Wed, Jul 10, 1996	1.72	1.72	1.59	1.72
1328	NASDAQ	DORM	Tue, Jul 9, 1996	1.59	1.63	1.56	1.56
1327	NASDAQ	DORM	Mon, Jul 8, 1996	1.69	1.72	1.56	1.59
1326	NASDAQ	DORM	Fri, Jul 5, 1996	1.66	1.69	1.59	1.59
1325	NASDAQ	DORM	Wed, Jul 3, 1996	1.69	1.75	1.66	1.72
1324	NASDAQ	DORM	Tue, Jul 2, 1996	1.75	1.75	1.69	1.75
1323	NASDAQ	DORM	Mon, Jul 1, 1996	1.69	1.75	1.69	1.69
1322	NASDAQ	DORM	Fri, Jun 28, 1996	1.75	1.75	1.75	1.75
1321	NASDAQ	DORM	Thu, Jun 27, 1996	1.72	1.72	1.69	1.70
1320	NASDAQ	DORM	Wed, Jun 26, 1996	1.84	1.84	1.69	1.69
1319	NASDAQ	DORM	Tue, Jun 25, 1996	1.69	1.84	1.69	1.84
1318	NASDAQ	DORM	Mon, Jun 24, 1996	1.75	1.84	1.69	1.69
1317	NASDAQ	DORM	Fri, Jun 21, 1996	1.78	1.88	1.75	1.75
1316	NASDAQ	DORM	Thu, Jun 20, 1996	1.88	1.88	1.78	1.78
1315	NASDAQ	DORM	Wed, Jun 19, 1996	1.88	1.88	1.78	1.88
1314	NASDAQ	DORM	Tue, Jun 18, 1996	1.84	1.91	1.81	1.81
1313	NASDAQ	DORM	Mon, Jun 17, 1996	1.91	1.91	1.81	1.91
1312	NASDAQ	DORM	Fri, Jun 14, 1996	1.84	1.84	1.81	1.81
1311	NASDAQ	DORM	Thu, Jun 13, 1996	1.81	1.91	1.81	1.84
1310	NASDAQ	DORM	Wed, Jun 12, 1996	1.81	1.88	1.81	1.88
1309	NASDAQ	DORM	Tue, Jun 11, 1996	1.81	1.81	1.72	1.72
1308	NASDAQ	DORM	Mon, Jun 10, 1996	1.81	1.81	1.72	1.81
1307	NASDAQ	DORM	Fri, Jun 7, 1996	1.81	1.81	1.72	1.81
1306	NASDAQ	DORM	Thu, Jun 6, 1996	1.78	1.78	1.69	1.78
1305	NASDAQ	DORM	Wed, Jun 5, 1996	1.75	1.78	1.69	1.78
1304	NASDAQ	DORM	Tue, Jun 4, 1996	1.72	1.75	1.63	1.63
1303	NASDAQ	DORM	Mon, Jun 3, 1996	1.66	1.66	1.63	1.63
1302	NASDAQ	DORM	Fri, May 31, 1996	1.63	1.72	1.63	1.69
1301	NASDAQ	DORM	Thu, May 30, 1996	1.66	1.72	1.63	1.72
1300	NASDAQ	DORM	Wed, May 29, 1996	1.66	1.75	1.66	1.69
1299	NASDAQ	DORM	Tue, May 28, 1996	1.75	1.75	1.66	1.66
1298	NASDAQ	DORM	Fri, May 24, 1996	1.66	1.75	1.66	1.72
1297	NASDAQ	DORM	Thu, May 23, 1996	1.66	1.66	1.66	1.66
1296	NASDAQ	DORM	Wed, May 22, 1996	1.63	1.72	1.56	1.66
1295	NASDAQ	DORM	Tue, May 21, 1996	1.56	1.63	1.56	1.63
1294	NASDAQ	DORM	Mon, May 20, 1996	1.59	1.63	1.56	1.63
1293	NASDAQ	DORM	Fri, May 17, 1996	1.59	1.63	1.59	1.63
1292	NASDAQ	DORM	Thu, May 16, 1996	1.66	1.66	1.59	1.66
1291	NASDAQ	DORM	Wed, May 15, 1996	1.66	1.66	1.59	1.66
1290	NASDAQ	DORM	Tue, May 14, 1996	1.53	1.66	1.50	1.66
1289	NASDAQ	DORM	Mon, May 13, 1996	1.47	1.48	1.47	1.48
1288	NASDAQ	DORM	Fri, May 10, 1996	1.56	1.56	1.47	1.56
1287	NASDAQ	DORM	Thu, May 9, 1996	1.47	1.56	1.47	1.56
1286	NASDAQ	DORM	Wed, May 8, 1996	1.47	1.56	1.47	1.47
1285	NASDAQ	DORM	Tue, May 7, 1996	1.47	1.56	1.47	1.56
1284	NASDAQ	DORM	Mon, May 6, 1996	1.53	1.53	1.47	1.53
1283	NASDAQ	DORM	Fri, May 3, 1996	1.56	1.59	1.50	1.50
1282	NASDAQ	DORM	Thu, May 2, 1996	1.50	1.56	1.44	1.44
1281	NASDAQ	DORM	Wed, May 1, 1996	1.47	1.56	1.47	1.50
1280	NASDAQ	DORM	Tue, Apr 30, 1996	1.50	1.50	1.34	1.38
1279	NASDAQ	DORM	Mon, Apr 29, 1996	1.47	1.50	1.44	1.47
1278	NASDAQ	DORM	Fri, Apr 26, 1996	1.63	1.63	1.47	1.47
1277	NASDAQ	DORM	Thu, Apr 25, 1996	1.47	1.63	1.47	1.63
1276	NASDAQ	DORM	Wed, Apr 24, 1996	1.50	1.50	1.47	1.47
1275	NASDAQ	DORM	Tue, Apr 23, 1996	1.50	1.63	1.50	1.63
1274	NASDAQ	DORM	Mon, Apr 22, 1996	1.53	1.63	1.53	1.63
1273	NASDAQ	DORM	Fri, Apr 19, 1996	1.66	1.66	1.53	1.59
1272	NASDAQ	DORM	Thu, Apr 18, 1996	1.66	1.66	1.53	1.53
1271	NASDAQ	DORM	Wed, Apr 17, 1996	1.53	1.66	1.53	1.53
1270	NASDAQ	DORM	Tue, Apr 16, 1996	1.53	1.56	1.53	1.56
1269	NASDAQ	DORM	Mon, Apr 15, 1996	1.58	1.63	1.53	1.53
1268	NASDAQ	DORM	Fri, Apr 12, 1996	1.50	1.66	1.50	1.55
1267	NASDAQ	DORM	Thu, Apr 11, 1996	1.50	1.59	1.50	1.56
1266	NASDAQ	DORM	Wed, Apr 10, 1996	1.53	1.66	1.53	1.66
1265	NASDAQ	DORM	Tue, Apr 9, 1996	1.47	1.61	1.47	1.59
1264	NASDAQ	DORM	Mon, Apr 8, 1996	1.47	1.50	1.47	1.50
1263	NASDAQ	DORM	Thu, Apr 4, 1996	1.47	1.47	1.47	1.47
1262	NASDAQ	DORM	Wed, Apr 3, 1996	1.47	1.53	1.47	1.47
1261	NASDAQ	DORM	Tue, Apr 2, 1996	1.47	1.50	1.47	1.47
1260	NASDAQ	DORM	Mon, Apr 1, 1996	1.50	1.53	1.47	1.50
1259	NASDAQ	DORM	Fri, Mar 29, 1996	1.53	1.53	1.50	1.50
1258	NASDAQ	DORM	Thu, Mar 28, 1996	1.53	1.53	1.47	1.48
1257	NASDAQ	DORM	Wed, Mar 27, 1996	1.50	1.56	1.50	1.50
1256	NASDAQ	DORM	Tue, Mar 26, 1996	1.56	1.56	1.50	1.56
1255	NASDAQ	DORM	Mon, Mar 25, 1996	1.53	1.55	1.50	1.50
1254	NASDAQ	DORM	Fri, Mar 22, 1996	1.50	1.53	1.50	1.50
1253	NASDAQ	DORM	Thu, Mar 21, 1996	1.53	1.56	1.50	1.50
1252	NASDAQ	DORM	Wed, Mar 20, 1996	1.53	1.63	1.53	1.63
1251	NASDAQ	DORM	Tue, Mar 19, 1996	1.63	1.63	1.53	1.53
1250	NASDAQ	DORM	Mon, Mar 18, 1996	1.53	1.59	1.53	1.59
1249	NASDAQ	DORM	Fri, Mar 15, 1996	1.63	1.63	1.53	1.53
1248	NASDAQ	DORM	Thu, Mar 14, 1996	1.63	1.63	1.63	1.63
1247	NASDAQ	DORM	Wed, Mar 13, 1996	1.59	1.63	1.53	1.56
1246	NASDAQ	DORM	Tue, Mar 12, 1996	1.59	1.59	1.53	1.53
1245	NASDAQ	DORM	Mon, Mar 11, 1996	1.53	1.56	1.53	1.53
1244	NASDAQ	DORM	Fri, Mar 8, 1996	1.53	1.53	1.53	1.53
1243	NASDAQ	DORM	Thu, Mar 7, 1996	1.56	1.59	1.53	1.53
1242	NASDAQ	DORM	Wed, Mar 6, 1996	1.58	1.59	1.53	1.59
1241	NASDAQ	DORM	Tue, Mar 5, 1996	1.63	1.63	1.58	1.58
1240	NASDAQ	DORM	Mon, Mar 4, 1996	1.63	1.63	1.53	1.53
1239	NASDAQ	DORM	Fri, Mar 1, 1996	1.53	1.63	1.53	1.53
1238	NASDAQ	DORM	Thu, Feb 29, 1996	1.53	1.63	1.53	1.53
1237	NASDAQ	DORM	Wed, Feb 28, 1996	1.53	1.63	1.53	1.63
1236	NASDAQ	DORM	Tue, Feb 27, 1996	1.69	1.69	1.53	1.59
1235	NASDAQ	DORM	Mon, Feb 26, 1996	1.56	1.67	1.53	1.67
1234	NASDAQ	DORM	Fri, Feb 23, 1996	1.53	1.63	1.53	1.63
1233	NASDAQ	DORM	Thu, Feb 22, 1996	1.50	1.59	1.50	1.56
1232	NASDAQ	DORM	Wed, Feb 21, 1996	1.50	1.69	1.50	1.50
1231	NASDAQ	DORM	Tue, Feb 20, 1996	1.56	1.59	1.50	1.56
1230	NASDAQ	DORM	Fri, Feb 16, 1996	1.56	1.69	1.56	1.56
1229	NASDAQ	DORM	Thu, Feb 15, 1996	1.56	1.63	1.56	1.56
1228	NASDAQ	DORM	Wed, Feb 14, 1996	1.56	1.69	1.56	1.66
1227	NASDAQ	DORM	Tue, Feb 13, 1996	1.63	1.69	1.56	1.56
1226	NASDAQ	DORM	Mon, Feb 12, 1996	1.69	1.81	1.69	1.69
1225	NASDAQ	DORM	Fri, Feb 9, 1996	1.69	1.81	1.69	1.69
1224	NASDAQ	DORM	Thu, Feb 8, 1996	1.75	1.75	1.69	1.75
1223	NASDAQ	DORM	Wed, Feb 7, 1996	1.81	1.81	1.81	1.81
1222	NASDAQ	DORM	Tue, Feb 6, 1996	1.72	1.75	1.69	1.69
1221	NASDAQ	DORM	Mon, Feb 5, 1996	1.75	1.80	1.75	1.80
1220	NASDAQ	DORM	Fri, Feb 2, 1996	1.78	1.81	1.75	1.78
1219	NASDAQ	DORM	Thu, Feb 1, 1996	1.78	1.81	1.72	1.81
1218	NASDAQ	DORM	Wed, Jan 31, 1996	1.69	1.78	1.69	1.78
1217	NASDAQ	DORM	Tue, Jan 30, 1996	1.75	1.75	1.69	1.69
1216	NASDAQ	DORM	Mon, Jan 29, 1996	1.69	1.75	1.69	1.75
1215	NASDAQ	DORM	Fri, Jan 26, 1996	1.69	1.75	1.66	1.66
1214	NASDAQ	DORM	Thu, Jan 25, 1996	1.69	1.75	1.69	1.75
1213	NASDAQ	DORM	Wed, Jan 24, 1996	1.69	1.69	1.69	1.69
1212	NASDAQ	DORM	Tue, Jan 23, 1996	1.69	1.72	1.69	1.72
1211	NASDAQ	DORM	Mon, Jan 22, 1996	1.78	1.78	1.78	1.78
1210	NASDAQ	DORM	Fri, Jan 19, 1996	1.78	1.78	1.69	1.75
1209	NASDAQ	DORM	Wed, Jan 17, 1996	1.75	1.78	1.75	1.78
1208	NASDAQ	DORM	Tue, Jan 16, 1996	1.81	1.81	1.75	1.78
1207	NASDAQ	DORM	Mon, Jan 15, 1996	1.77	1.81	1.75	1.75
1206	NASDAQ	DORM	Fri, Jan 12, 1996	1.75	1.81	1.75	1.81
1205	NASDAQ	DORM	Thu, Jan 11, 1996	1.81	1.81	1.75	1.81
1204	NASDAQ	DORM	Wed, Jan 10, 1996	1.75	1.81	1.75	1.81
1203	NASDAQ	DORM	Tue, Jan 9, 1996	1.80	1.84	1.78	1.78
1202	NASDAQ	DORM	Mon, Jan 8, 1996	1.75	1.81	1.75	1.81
1201	NASDAQ	DORM	Fri, Jan 5, 1996	1.78	1.81	1.75	1.78
1200	NASDAQ	DORM	Thu, Jan 4, 1996	1.78	1.78	1.69	1.78
1199	NASDAQ	DORM	Wed, Jan 3, 1996	1.75	1.78	1.69	1.72
1198	NASDAQ	DORM	Tue, Jan 2, 1996	1.75	1.75	1.66	1.75
1197	NASDAQ	DORM	Fri, Dec 29, 1995	1.75	1.75	1.66	1.66
1196	NASDAQ	DORM	Thu, Dec 28, 1995	1.72	1.75	1.69	1.75
1195	NASDAQ	DORM	Wed, Dec 27, 1995	1.75	1.75	1.66	1.72
1194	NASDAQ	DORM	Tue, Dec 26, 1995	1.66	1.75	1.59	1.75
1193	NASDAQ	DORM	Fri, Dec 22, 1995	1.63	1.66	1.53	1.66
1192	NASDAQ	DORM	Thu, Dec 21, 1995	1.66	1.66	1.53	1.53
1191	NASDAQ	DORM	Wed, Dec 20, 1995	1.66	1.66	1.56	1.59
1190	NASDAQ	DORM	Tue, Dec 19, 1995	1.66	1.66	1.56	1.66
1189	NASDAQ	DORM	Mon, Dec 18, 1995	1.66	1.66	1.56	1.63
1188	NASDAQ	DORM	Fri, Dec 15, 1995	1.66	1.66	1.56	1.56
1187	NASDAQ	DORM	Thu, Dec 14, 1995	1.66	1.66	1.59	1.66
1186	NASDAQ	DORM	Wed, Dec 13, 1995	1.66	1.66	1.59	1.59
1185	NASDAQ	DORM	Tue, Dec 12, 1995	1.61	1.66	1.59	1.63
1184	NASDAQ	DORM	Mon, Dec 11, 1995	1.69	1.69	1.59	1.66
1183	NASDAQ	DORM	Fri, Dec 8, 1995	1.69	1.69	1.59	1.59
1182	NASDAQ	DORM	Thu, Dec 7, 1995	1.59	1.69	1.59	1.63
1181	NASDAQ	DORM	Wed, Dec 6, 1995	1.64	1.69	1.59	1.69
1180	NASDAQ	DORM	Tue, Dec 5, 1995	1.72	1.72	1.59	1.59
1179	NASDAQ	DORM	Mon, Dec 4, 1995	1.72	1.72	1.63	1.69
1178	NASDAQ	DORM	Fri, Dec 1, 1995	1.66	1.72	1.63	1.66
1177	NASDAQ	DORM	Thu, Nov 30, 1995	1.63	1.69	1.63	1.66
1176	NASDAQ	DORM	Wed, Nov 29, 1995	1.64	1.66	1.56	1.56
1175	NASDAQ	DORM	Tue, Nov 28, 1995	1.72	1.72	1.63	1.72
1174	NASDAQ	DORM	Mon, Nov 27, 1995	1.72	1.72	1.63	1.63
1173	NASDAQ	DORM	Fri, Nov 24, 1995	1.66	1.72	1.66	1.72
1172	NASDAQ	DORM	Wed, Nov 22, 1995	1.66	1.75	1.66	1.66
1171	NASDAQ	DORM	Tue, Nov 21, 1995	1.66	1.75	1.66	1.66
1170	NASDAQ	DORM	Mon, Nov 20, 1995	1.78	1.78	1.69	1.69
1169	NASDAQ	DORM	Fri, Nov 17, 1995	1.78	1.78	1.72	1.72
1168	NASDAQ	DORM	Thu, Nov 16, 1995	1.72	1.78	1.72	1.78
1167	NASDAQ	DORM	Wed, Nov 15, 1995	1.78	1.78	1.69	1.78
1166	NASDAQ	DORM	Tue, Nov 14, 1995	1.69	1.78	1.69	1.75
1165	NASDAQ	DORM	Mon, Nov 13, 1995	1.78	1.78	1.69	1.75
1164	NASDAQ	DORM	Fri, Nov 10, 1995	1.78	1.78	1.69	1.78
1163	NASDAQ	DORM	Thu, Nov 9, 1995	1.66	1.78	1.66	1.69
1162	NASDAQ	DORM	Wed, Nov 8, 1995	1.66	1.72	1.66	1.72
1161	NASDAQ	DORM	Tue, Nov 7, 1995	1.66	1.75	1.66	1.72
1160	NASDAQ	DORM	Mon, Nov 6, 1995	1.72	1.78	1.66	1.75
1159	NASDAQ	DORM	Fri, Nov 3, 1995	1.88	1.88	1.63	1.75
1158	NASDAQ	DORM	Thu, Nov 2, 1995	1.94	2.00	1.94	1.94
1157	NASDAQ	DORM	Wed, Nov 1, 1995	1.97	1.97	1.94	1.94
1156	NASDAQ	DORM	Tue, Oct 31, 1995	1.97	2.03	1.97	1.97
1155	NASDAQ	DORM	Mon, Oct 30, 1995	1.97	2.13	1.97	2.09
1154	NASDAQ	DORM	Thu, Oct 26, 1995	1.94	2.09	1.94	1.97
1153	NASDAQ	DORM	Wed, Oct 25, 1995	1.97	2.00	1.94	1.94
1152	NASDAQ	DORM	Tue, Oct 24, 1995	2.06	2.09	1.97	2.03
1151	NASDAQ	DORM	Mon, Oct 23, 1995	2.00	2.13	1.88	2.03
1150	NASDAQ	DORM	Fri, Oct 20, 1995	2.13	2.16	2.06	2.13
1149	NASDAQ	DORM	Thu, Oct 19, 1995	2.13	2.16	2.09	2.09
1148	NASDAQ	DORM	Wed, Oct 18, 1995	2.13	2.25	2.13	2.13
1147	NASDAQ	DORM	Tue, Oct 17, 1995	2.25	2.31	2.13	2.13
1146	NASDAQ	DORM	Mon, Oct 16, 1995	2.25	2.25	2.13	2.25
1145	NASDAQ	DORM	Fri, Oct 13, 1995	2.13	2.25	2.09	2.09
1144	NASDAQ	DORM	Thu, Oct 12, 1995	2.13	2.19	2.13	2.13
1143	NASDAQ	DORM	Wed, Oct 11, 1995	2.13	2.25	2.13	2.25
1142	NASDAQ	DORM	Tue, Oct 10, 1995	2.13	2.16	2.13	2.14
1141	NASDAQ	DORM	Mon, Oct 9, 1995	2.25	2.25	2.13	2.13
1140	NASDAQ	DORM	Fri, Oct 6, 1995	2.13	2.25	2.13	2.25
1139	NASDAQ	DORM	Thu, Oct 5, 1995	2.13	2.19	2.13	2.13
1138	NASDAQ	DORM	Wed, Oct 4, 1995	2.25	2.25	2.13	2.13
1137	NASDAQ	DORM	Tue, Oct 3, 1995	2.13	2.25	2.13	2.13
1136	NASDAQ	DORM	Mon, Oct 2, 1995	2.25	2.25	2.13	2.16
1135	NASDAQ	DORM	Fri, Sep 29, 1995	2.28	2.28	2.13	2.13
1134	NASDAQ	DORM	Thu, Sep 28, 1995	2.31	2.31	2.19	2.19
1133	NASDAQ	DORM	Wed, Sep 27, 1995	2.31	2.31	2.25	2.25
1132	NASDAQ	DORM	Tue, Sep 26, 1995	2.31	2.31	2.22	2.28
1131	NASDAQ	DORM	Mon, Sep 25, 1995	2.31	2.31	2.19	2.25
1130	NASDAQ	DORM	Fri, Sep 22, 1995	2.25	2.25	2.19	2.25
1129	NASDAQ	DORM	Thu, Sep 21, 1995	2.28	2.28	2.19	2.22
1128	NASDAQ	DORM	Wed, Sep 20, 1995	2.25	2.28	2.19	2.25
1127	NASDAQ	DORM	Tue, Sep 19, 1995	2.31	2.31	2.19	2.19
1126	NASDAQ	DORM	Mon, Sep 18, 1995	2.28	2.31	2.19	2.19
1125	NASDAQ	DORM	Fri, Sep 15, 1995	2.34	2.34	2.28	2.34
1124	NASDAQ	DORM	Thu, Sep 14, 1995	2.28	2.31	2.28	2.31
1123	NASDAQ	DORM	Wed, Sep 13, 1995	2.31	2.34	2.25	2.28
1122	NASDAQ	DORM	Tue, Sep 12, 1995	2.30	2.31	2.19	2.25
1121	NASDAQ	DORM	Mon, Sep 11, 1995	2.31	2.31	2.19	2.19
1120	NASDAQ	DORM	Fri, Sep 8, 1995	2.31	2.31	2.19	2.19
1119	NASDAQ	DORM	Thu, Sep 7, 1995	2.31	2.31	2.25	2.31
1118	NASDAQ	DORM	Wed, Sep 6, 1995	2.31	2.31	2.25	2.28
1117	NASDAQ	DORM	Tue, Sep 5, 1995	2.28	2.34	2.25	2.25
1116	NASDAQ	DORM	Fri, Sep 1, 1995	2.28	2.34	2.28	2.30
1115	NASDAQ	DORM	Thu, Aug 31, 1995	2.31	2.31	2.25	2.31
1114	NASDAQ	DORM	Wed, Aug 30, 1995	2.31	2.31	2.22	2.31
1113	NASDAQ	DORM	Tue, Aug 29, 1995	2.31	2.31	2.22	2.22
1112	NASDAQ	DORM	Mon, Aug 28, 1995	2.31	2.31	2.22	2.22
1111	NASDAQ	DORM	Fri, Aug 25, 1995	2.22	2.31	2.22	2.31
1110	NASDAQ	DORM	Thu, Aug 24, 1995	2.31	2.31	2.25	2.28
1109	NASDAQ	DORM	Wed, Aug 23, 1995	2.31	2.31	2.25	2.31
1108	NASDAQ	DORM	Tue, Aug 22, 1995	2.31	2.31	2.19	2.28
1107	NASDAQ	DORM	Mon, Aug 21, 1995	2.19	2.31	2.13	2.19
1106	NASDAQ	DORM	Fri, Aug 18, 1995	2.19	2.19	2.06	2.13
1105	NASDAQ	DORM	Thu, Aug 17, 1995	2.22	2.22	2.06	2.19
1104	NASDAQ	DORM	Wed, Aug 16, 1995	2.13	2.25	2.13	2.22
1103	NASDAQ	DORM	Tue, Aug 15, 1995	2.25	2.25	2.13	2.13
1102	NASDAQ	DORM	Mon, Aug 14, 1995	2.13	2.25	2.13	2.19
1101	NASDAQ	DORM	Fri, Aug 11, 1995	2.25	2.25	2.13	2.13
1100	NASDAQ	DORM	Thu, Aug 10, 1995	2.13	2.25	2.13	2.25
1099	NASDAQ	DORM	Wed, Aug 9, 1995	2.13	2.25	2.13	2.13
1098	NASDAQ	DORM	Tue, Aug 8, 1995	2.25	2.34	2.13	2.25
1097	NASDAQ	DORM	Mon, Aug 7, 1995	2.38	2.38	2.25	2.25
1096	NASDAQ	DORM	Fri, Aug 4, 1995	2.25	2.41	2.22	2.34
1095	NASDAQ	DORM	Thu, Aug 3, 1995	2.16	2.16	2.06	2.06
1094	NASDAQ	DORM	Wed, Aug 2, 1995	2.09	2.13	2.03	2.13
1093	NASDAQ	DORM	Tue, Aug 1, 1995	2.00	2.09	2.00	2.09
1092	NASDAQ	DORM	Mon, Jul 31, 1995	2.06	2.13	2.00	2.03
1091	NASDAQ	DORM	Fri, Jul 28, 1995	2.06	2.06	2.00	2.06
1090	NASDAQ	DORM	Thu, Jul 27, 1995	2.06	2.06	2.00	2.00
1089	NASDAQ	DORM	Wed, Jul 26, 1995	2.06	2.06	1.94	2.06
1088	NASDAQ	DORM	Tue, Jul 25, 1995	1.94	2.00	1.94	2.00
1087	NASDAQ	DORM	Mon, Jul 24, 1995	2.00	2.03	1.94	2.00
1086	NASDAQ	DORM	Fri, Jul 21, 1995	2.06	2.06	1.94	2.00
1085	NASDAQ	DORM	Thu, Jul 20, 1995	1.94	2.06	1.94	2.06
1084	NASDAQ	DORM	Wed, Jul 19, 1995	2.13	2.13	1.94	1.94
1083	NASDAQ	DORM	Tue, Jul 18, 1995	2.13	2.13	2.00	2.09
1082	NASDAQ	DORM	Mon, Jul 17, 1995	2.13	2.13	1.94	2.13
1081	NASDAQ	DORM	Fri, Jul 14, 1995	1.94	1.94	1.94	1.94
1080	NASDAQ	DORM	Thu, Jul 13, 1995	1.94	2.03	1.94	2.00
1079	NASDAQ	DORM	Wed, Jul 12, 1995	2.06	2.13	1.94	2.13
1078	NASDAQ	DORM	Tue, Jul 11, 1995	2.13	2.13	1.94	2.06
1077	NASDAQ	DORM	Mon, Jul 10, 1995	1.94	2.13	1.94	2.13
1076	NASDAQ	DORM	Fri, Jul 7, 1995	1.94	2.13	1.88	2.13
1075	NASDAQ	DORM	Thu, Jul 6, 1995	2.00	2.00	1.88	2.00
1074	NASDAQ	DORM	Wed, Jul 5, 1995	1.88	2.00	1.88	2.00
1073	NASDAQ	DORM	Fri, Jun 30, 1995	2.00	2.00	1.88	2.00
1072	NASDAQ	DORM	Thu, Jun 29, 1995	2.00	2.00	1.88	1.88
1071	NASDAQ	DORM	Wed, Jun 28, 1995	2.00	2.00	1.88	1.88
1070	NASDAQ	DORM	Tue, Jun 27, 1995	2.03	2.03	1.88	2.00
1069	NASDAQ	DORM	Mon, Jun 26, 1995	2.03	2.03	1.94	2.02
1068	NASDAQ	DORM	Fri, Jun 23, 1995	2.00	2.06	1.94	2.00
1067	NASDAQ	DORM	Thu, Jun 22, 1995	2.06	2.06	2.00	2.05
1066	NASDAQ	DORM	Wed, Jun 21, 1995	1.97	2.06	1.97	2.05
1065	NASDAQ	DORM	Tue, Jun 20, 1995	2.03	2.06	1.94	2.00
1064	NASDAQ	DORM	Mon, Jun 19, 1995	1.88	2.06	1.88	1.97
1063	NASDAQ	DORM	Fri, Jun 16, 1995	2.00	2.00	1.88	1.94
1062	NASDAQ	DORM	Thu, Jun 15, 1995	1.94	2.00	1.88	1.97
1061	NASDAQ	DORM	Wed, Jun 14, 1995	1.88	2.06	1.88	1.88
1060	NASDAQ	DORM	Tue, Jun 13, 1995	1.75	1.88	1.75	1.88
1059	NASDAQ	DORM	Mon, Jun 12, 1995	1.88	1.88	1.78	1.88
1058	NASDAQ	DORM	Fri, Jun 9, 1995	1.88	1.88	1.75	1.77
1057	NASDAQ	DORM	Thu, Jun 8, 1995	1.75	1.88	1.75	1.88
1056	NASDAQ	DORM	Wed, Jun 7, 1995	1.81	1.81	1.75	1.81
1055	NASDAQ	DORM	Tue, Jun 6, 1995	1.81	1.88	1.75	1.81
1054	NASDAQ	DORM	Mon, Jun 5, 1995	1.78	1.88	1.75	1.88
1053	NASDAQ	DORM	Fri, Jun 2, 1995	1.75	1.81	1.75	1.81
1052	NASDAQ	DORM	Thu, Jun 1, 1995	1.81	1.84	1.75	1.75
1051	NASDAQ	DORM	Wed, May 31, 1995	1.69	1.81	1.69	1.78
1050	NASDAQ	DORM	Tue, May 30, 1995	1.75	1.81	1.69	1.81
1049	NASDAQ	DORM	Fri, May 26, 1995	1.69	1.81	1.69	1.69
1048	NASDAQ	DORM	Thu, May 25, 1995	1.75	1.75	1.69	1.75
1047	NASDAQ	DORM	Wed, May 24, 1995	1.81	1.81	1.69	1.81
1046	NASDAQ	DORM	Tue, May 23, 1995	1.81	1.81	1.69	1.69
1045	NASDAQ	DORM	Mon, May 22, 1995	1.69	1.81	1.69	1.81
1044	NASDAQ	DORM	Fri, May 19, 1995	1.69	1.75	1.69	1.75
1043	NASDAQ	DORM	Thu, May 18, 1995	1.75	1.75	1.66	1.75
1042	NASDAQ	DORM	Wed, May 17, 1995	1.69	1.72	1.66	1.72
1041	NASDAQ	DORM	Tue, May 16, 1995	1.75	1.75	1.69	1.69
1040	NASDAQ	DORM	Mon, May 15, 1995	1.75	1.84	1.75	1.75
1039	NASDAQ	DORM	Fri, May 12, 1995	1.78	1.88	1.75	1.75
1038	NASDAQ	DORM	Thu, May 11, 1995	1.75	1.88	1.75	1.78
1037	NASDAQ	DORM	Wed, May 10, 1995	1.84	1.88	1.69	1.84
1036	NASDAQ	DORM	Tue, May 9, 1995	1.63	1.72	1.63	1.72
1035	NASDAQ	DORM	Mon, May 8, 1995	1.69	1.69	1.56	1.59
1034	NASDAQ	DORM	Fri, May 5, 1995	1.56	1.69	1.50	1.59
1033	NASDAQ	DORM	Thu, May 4, 1995	1.44	1.56	1.44	1.47
1032	NASDAQ	DORM	Wed, May 3, 1995	1.50	1.56	1.44	1.50
1031	NASDAQ	DORM	Tue, May 2, 1995	1.44	1.56	1.44	1.44
1030	NASDAQ	DORM	Mon, May 1, 1995	1.56	1.56	1.44	1.44
1029	NASDAQ	DORM	Fri, Apr 28, 1995	1.56	1.56	1.44	1.50
1028	NASDAQ	DORM	Thu, Apr 27, 1995	1.44	1.56	1.44	1.56
1027	NASDAQ	DORM	Wed, Apr 26, 1995	1.44	1.56	1.44	1.56
1026	NASDAQ	DORM	Tue, Apr 25, 1995	1.50	1.50	1.44	1.44
1025	NASDAQ	DORM	Mon, Apr 24, 1995	1.44	1.44	1.44	1.44
1024	NASDAQ	DORM	Fri, Apr 21, 1995	1.56	1.56	1.44	1.50
1023	NASDAQ	DORM	Thu, Apr 20, 1995	1.56	1.56	1.44	1.44
1022	NASDAQ	DORM	Wed, Apr 19, 1995	1.56	1.56	1.44	1.56
1021	NASDAQ	DORM	Tue, Apr 18, 1995	1.56	1.56	1.44	1.50
1020	NASDAQ	DORM	Mon, Apr 17, 1995	1.44	1.56	1.44	1.50
1019	NASDAQ	DORM	Thu, Apr 13, 1995	1.56	1.56	1.44	1.44
1018	NASDAQ	DORM	Wed, Apr 12, 1995	1.56	1.56	1.56	1.56
1017	NASDAQ	DORM	Tue, Apr 11, 1995	1.56	1.56	1.44	1.56
1016	NASDAQ	DORM	Mon, Apr 10, 1995	1.50	1.56	1.44	1.56
1015	NASDAQ	DORM	Fri, Apr 7, 1995	1.56	1.56	1.44	1.44
1014	NASDAQ	DORM	Thu, Apr 6, 1995	1.44	1.56	1.44	1.56
1013	NASDAQ	DORM	Wed, Apr 5, 1995	1.56	1.56	1.44	1.44
1012	NASDAQ	DORM	Tue, Apr 4, 1995	1.44	1.56	1.44	1.44
1011	NASDAQ	DORM	Mon, Apr 3, 1995	1.44	1.56	1.44	1.56
1010	NASDAQ	DORM	Fri, Mar 31, 1995	1.44	1.56	1.44	1.56
1009	NASDAQ	DORM	Thu, Mar 30, 1995	1.44	1.56	1.44	1.56
1008	NASDAQ	DORM	Wed, Mar 29, 1995	1.44	1.56	1.44	1.50
1007	NASDAQ	DORM	Tue, Mar 28, 1995	1.56	1.56	1.44	1.47
1006	NASDAQ	DORM	Mon, Mar 27, 1995	1.45	1.56	1.45	1.56
1005	NASDAQ	DORM	Fri, Mar 24, 1995	1.56	1.56	1.44	1.56
1004	NASDAQ	DORM	Thu, Mar 23, 1995	1.56	1.56	1.44	1.47
1003	NASDAQ	DORM	Wed, Mar 22, 1995	1.48	1.56	1.44	1.56
1002	NASDAQ	DORM	Tue, Mar 21, 1995	1.50	1.56	1.44	1.56
1001	NASDAQ	DORM	Mon, Mar 20, 1995	1.56	1.56	1.44	1.44
1000	NASDAQ	DORM	Fri, Mar 17, 1995	1.44	1.53	1.44	1.44
999	NASDAQ	DORM	Thu, Mar 16, 1995	1.56	1.56	1.44	1.47
998	NASDAQ	DORM	Wed, Mar 15, 1995	1.47	1.56	1.44	1.56
997	NASDAQ	DORM	Tue, Mar 14, 1995	1.56	1.56	1.44	1.56
996	NASDAQ	DORM	Mon, Mar 13, 1995	1.56	1.56	1.50	1.56
995	NASDAQ	DORM	Fri, Mar 10, 1995	1.59	1.59	1.53	1.53
994	NASDAQ	DORM	Thu, Mar 9, 1995	1.53	1.63	1.53	1.53
993	NASDAQ	DORM	Wed, Mar 8, 1995	1.61	1.63	1.53	1.63
992	NASDAQ	DORM	Tue, Mar 7, 1995	1.59	1.63	1.53	1.61
991	NASDAQ	DORM	Mon, Mar 6, 1995	1.53	1.59	1.53	1.59
990	NASDAQ	DORM	Fri, Mar 3, 1995	1.59	1.63	1.59	1.63
989	NASDAQ	DORM	Thu, Mar 2, 1995	1.50	1.63	1.50	1.50
988	NASDAQ	DORM	Wed, Mar 1, 1995	1.50	1.63	1.50	1.59
987	NASDAQ	DORM	Tue, Feb 28, 1995	1.63	1.63	1.50	1.56
986	NASDAQ	DORM	Mon, Feb 27, 1995	1.50	1.63	1.50	1.53
985	NASDAQ	DORM	Fri, Feb 24, 1995	1.53	1.63	1.53	1.63
984	NASDAQ	DORM	Thu, Feb 23, 1995	1.63	1.63	1.56	1.63
983	NASDAQ	DORM	Wed, Feb 22, 1995	1.53	1.59	1.53	1.59
982	NASDAQ	DORM	Tue, Feb 21, 1995	1.59	1.63	1.53	1.53
981	NASDAQ	DORM	Fri, Feb 17, 1995	1.50	1.63	1.50	1.53
980	NASDAQ	DORM	Thu, Feb 16, 1995	1.56	1.59	1.53	1.56
979	NASDAQ	DORM	Wed, Feb 15, 1995	1.56	1.63	1.50	1.63
978	NASDAQ	DORM	Tue, Feb 14, 1995	1.56	1.63	1.56	1.56
977	NASDAQ	DORM	Mon, Feb 13, 1995	1.58	1.63	1.56	1.59
976	NASDAQ	DORM	Fri, Feb 10, 1995	1.56	1.59	1.56	1.59
975	NASDAQ	DORM	Thu, Feb 9, 1995	1.63	1.63	1.56	1.63
974	NASDAQ	DORM	Wed, Feb 8, 1995	1.56	1.63	1.56	1.61
973	NASDAQ	DORM	Tue, Feb 7, 1995	1.56	1.63	1.56	1.56
972	NASDAQ	DORM	Mon, Feb 6, 1995	1.66	1.66	1.56	1.59
971	NASDAQ	DORM	Fri, Feb 3, 1995	1.63	1.66	1.59	1.63
970	NASDAQ	DORM	Thu, Feb 2, 1995	1.56	1.66	1.56	1.63
969	NASDAQ	DORM	Wed, Feb 1, 1995	1.56	1.56	1.56	1.56
968	NASDAQ	DORM	Tue, Jan 31, 1995	1.61	1.66	1.56	1.66
967	NASDAQ	DORM	Mon, Jan 30, 1995	1.63	1.69	1.56	1.59
966	NASDAQ	DORM	Fri, Jan 27, 1995	1.63	1.66	1.63	1.66
965	NASDAQ	DORM	Thu, Jan 26, 1995	1.72	1.75	1.72	1.75
964	NASDAQ	DORM	Wed, Jan 25, 1995	1.63	1.69	1.63	1.66
963	NASDAQ	DORM	Tue, Jan 24, 1995	1.63	1.69	1.63	1.63
962	NASDAQ	DORM	Mon, Jan 23, 1995	1.63	1.66	1.63	1.63
961	NASDAQ	DORM	Fri, Jan 20, 1995	1.63	1.75	1.63	1.66
960	NASDAQ	DORM	Thu, Jan 19, 1995	1.75	1.75	1.63	1.75
959	NASDAQ	DORM	Wed, Jan 18, 1995	1.75	1.75	1.63	1.69
958	NASDAQ	DORM	Tue, Jan 17, 1995	1.69	1.75	1.69	1.69
957	NASDAQ	DORM	Mon, Jan 16, 1995	1.69	1.75	1.69	1.69
956	NASDAQ	DORM	Fri, Jan 13, 1995	1.66	1.75	1.66	1.69
955	NASDAQ	DORM	Thu, Jan 12, 1995	1.66	1.75	1.66	1.75
954	NASDAQ	DORM	Wed, Jan 11, 1995	1.75	1.75	1.66	1.75
953	NASDAQ	DORM	Tue, Jan 10, 1995	1.69	1.75	1.63	1.63
952	NASDAQ	DORM	Mon, Jan 9, 1995	1.63	1.75	1.63	1.75
951	NASDAQ	DORM	Fri, Jan 6, 1995	1.63	1.75	1.63	1.75
950	NASDAQ	DORM	Thu, Jan 5, 1995	1.69	1.69	1.56	1.69
949	NASDAQ	DORM	Wed, Jan 4, 1995	1.56	1.63	1.50	1.63
948	NASDAQ	DORM	Tue, Jan 3, 1995	1.50	1.56	1.50	1.50
947	NASDAQ	DORM	Fri, Dec 30, 1994	1.50	1.56	1.50	1.56
946	NASDAQ	DORM	Thu, Dec 29, 1994	1.50	1.53	1.47	1.50
945	NASDAQ	DORM	Wed, Dec 28, 1994	1.56	1.56	1.50	1.50
944	NASDAQ	DORM	Tue, Dec 27, 1994	1.50	1.56	1.50	1.50
943	NASDAQ	DORM	Fri, Dec 23, 1994	1.56	1.56	1.50	1.50
942	NASDAQ	DORM	Thu, Dec 22, 1994	1.50	1.56	1.50	1.50
941	NASDAQ	DORM	Wed, Dec 21, 1994	1.50	1.56	1.50	1.56
940	NASDAQ	DORM	Tue, Dec 20, 1994	1.50	1.56	1.50	1.56
939	NASDAQ	DORM	Mon, Dec 19, 1994	1.44	1.63	1.44	1.49
938	NASDAQ	DORM	Fri, Dec 16, 1994	1.44	1.50	1.38	1.44
937	NASDAQ	DORM	Thu, Dec 15, 1994	1.44	1.50	1.38	1.50
936	NASDAQ	DORM	Wed, Dec 14, 1994	1.38	1.50	1.38	1.50
935	NASDAQ	DORM	Tue, Dec 13, 1994	1.38	1.50	1.38	1.47
934	NASDAQ	DORM	Mon, Dec 12, 1994	1.50	1.50	1.38	1.44
933	NASDAQ	DORM	Fri, Dec 9, 1994	1.50	1.63	1.50	1.50
932	NASDAQ	DORM	Thu, Dec 8, 1994	1.56	1.63	1.50	1.50
931	NASDAQ	DORM	Wed, Dec 7, 1994	1.56	1.69	1.56	1.63
930	NASDAQ	DORM	Tue, Dec 6, 1994	1.69	1.69	1.56	1.66
929	NASDAQ	DORM	Mon, Dec 5, 1994	1.59	1.69	1.59	1.69
928	NASDAQ	DORM	Fri, Dec 2, 1994	1.63	1.69	1.59	1.63
927	NASDAQ	DORM	Thu, Dec 1, 1994	1.69	1.69	1.59	1.59
926	NASDAQ	DORM	Wed, Nov 30, 1994	1.56	1.69	1.56	1.69
925	NASDAQ	DORM	Tue, Nov 29, 1994	1.63	1.69	1.56	1.59
924	NASDAQ	DORM	Mon, Nov 28, 1994	1.72	1.75	1.63	1.63
923	NASDAQ	DORM	Wed, Nov 23, 1994	1.75	1.75	1.63	1.63
922	NASDAQ	DORM	Tue, Nov 22, 1994	1.78	1.78	1.66	1.69
921	NASDAQ	DORM	Mon, Nov 21, 1994	1.69	1.81	1.69	1.78
920	NASDAQ	DORM	Fri, Nov 18, 1994	1.78	1.88	1.75	1.78
919	NASDAQ	DORM	Thu, Nov 17, 1994	1.88	1.88	1.75	1.75
918	NASDAQ	DORM	Wed, Nov 16, 1994	1.75	1.88	1.75	1.81
917	NASDAQ	DORM	Tue, Nov 15, 1994	1.75	1.88	1.75	1.88
916	NASDAQ	DORM	Mon, Nov 14, 1994	1.75	1.88	1.75	1.78
915	NASDAQ	DORM	Fri, Nov 11, 1994	1.75	1.81	1.69	1.75
914	NASDAQ	DORM	Thu, Nov 10, 1994	1.72	1.75	1.69	1.75
913	NASDAQ	DORM	Wed, Nov 9, 1994	1.81	1.81	1.69	1.75
912	NASDAQ	DORM	Tue, Nov 8, 1994	1.75	1.81	1.69	1.81
911	NASDAQ	DORM	Mon, Nov 7, 1994	1.63	1.75	1.63	1.72
910	NASDAQ	DORM	Fri, Nov 4, 1994	1.75	1.75	1.63	1.63
909	NASDAQ	DORM	Thu, Nov 3, 1994	1.75	1.75	1.63	1.69
908	NASDAQ	DORM	Wed, Nov 2, 1994	1.75	1.75	1.63	1.66
907	NASDAQ	DORM	Tue, Nov 1, 1994	1.69	1.75	1.63	1.63
906	NASDAQ	DORM	Mon, Oct 31, 1994	1.69	1.75	1.63	1.63
905	NASDAQ	DORM	Fri, Oct 28, 1994	1.75	1.75	1.63	1.69
904	NASDAQ	DORM	Thu, Oct 27, 1994	1.69	1.75	1.56	1.63
903	NASDAQ	DORM	Wed, Oct 26, 1994	1.63	1.75	1.59	1.59
902	NASDAQ	DORM	Tue, Oct 25, 1994	1.75	1.75	1.63	1.75
901	NASDAQ	DORM	Mon, Oct 24, 1994	1.69	1.75	1.69	1.69
900	NASDAQ	DORM	Fri, Oct 21, 1994	1.81	1.81	1.69	1.75
899	NASDAQ	DORM	Thu, Oct 20, 1994	1.81	1.81	1.69	1.75
898	NASDAQ	DORM	Wed, Oct 19, 1994	1.88	1.88	1.69	1.69
897	NASDAQ	DORM	Tue, Oct 18, 1994	1.75	1.88	1.75	1.81
896	NASDAQ	DORM	Mon, Oct 17, 1994	1.88	1.88	1.75	1.88
895	NASDAQ	DORM	Fri, Oct 14, 1994	1.88	1.88	1.69	1.84
894	NASDAQ	DORM	Thu, Oct 13, 1994	1.69	1.88	1.63	1.81
893	NASDAQ	DORM	Wed, Oct 12, 1994	1.63	1.69	1.56	1.66
892	NASDAQ	DORM	Tue, Oct 11, 1994	1.56	1.63	1.53	1.63
891	NASDAQ	DORM	Mon, Oct 10, 1994	1.50	1.63	1.50	1.59
890	NASDAQ	DORM	Fri, Oct 7, 1994	1.50	1.63	1.50	1.50
889	NASDAQ	DORM	Thu, Oct 6, 1994	1.50	1.63	1.50	1.50
888	NASDAQ	DORM	Wed, Oct 5, 1994	1.63	1.63	1.56	1.63
887	NASDAQ	DORM	Tue, Oct 4, 1994	1.53	1.63	1.50	1.56
886	NASDAQ	DORM	Mon, Oct 3, 1994	1.50	1.63	1.50	1.59
885	NASDAQ	DORM	Fri, Sep 30, 1994	1.59	1.69	1.56	1.56
884	NASDAQ	DORM	Thu, Sep 29, 1994	1.66	1.69	1.56	1.63
883	NASDAQ	DORM	Wed, Sep 28, 1994	1.59	1.69	1.56	1.69
882	NASDAQ	DORM	Tue, Sep 27, 1994	1.56	1.69	1.56	1.63
881	NASDAQ	DORM	Mon, Sep 26, 1994	1.56	1.69	1.56	1.56
880	NASDAQ	DORM	Fri, Sep 23, 1994	1.56	1.69	1.56	1.69
879	NASDAQ	DORM	Thu, Sep 22, 1994	1.63	1.69	1.56	1.69
878	NASDAQ	DORM	Wed, Sep 21, 1994	1.69	1.69	1.56	1.56
877	NASDAQ	DORM	Tue, Sep 20, 1994	1.59	1.69	1.56	1.56
876	NASDAQ	DORM	Mon, Sep 19, 1994	1.59	1.69	1.56	1.69
875	NASDAQ	DORM	Fri, Sep 16, 1994	1.53	1.69	1.53	1.69
874	NASDAQ	DORM	Thu, Sep 15, 1994	1.56	1.63	1.50	1.63
873	NASDAQ	DORM	Wed, Sep 14, 1994	1.50	1.56	1.44	1.56
872	NASDAQ	DORM	Tue, Sep 13, 1994	1.50	1.50	1.38	1.50
871	NASDAQ	DORM	Mon, Sep 12, 1994	1.50	1.50	1.38	1.47
870	NASDAQ	DORM	Fri, Sep 9, 1994	1.50	1.50	1.41	1.41
869	NASDAQ	DORM	Thu, Sep 8, 1994	1.50	1.50	1.38	1.50
868	NASDAQ	DORM	Wed, Sep 7, 1994	1.41	1.50	1.38	1.38
867	NASDAQ	DORM	Tue, Sep 6, 1994	1.50	1.50	1.31	1.38
866	NASDAQ	DORM	Fri, Sep 2, 1994	1.44	1.50	1.31	1.50
865	NASDAQ	DORM	Thu, Sep 1, 1994	1.38	1.50	1.38	1.44
864	NASDAQ	DORM	Wed, Aug 31, 1994	1.31	1.50	1.31	1.38
863	NASDAQ	DORM	Tue, Aug 30, 1994	1.31	1.50	1.31	1.31
862	NASDAQ	DORM	Mon, Aug 29, 1994	1.50	1.50	1.31	1.31
861	NASDAQ	DORM	Fri, Aug 26, 1994	1.50	1.50	1.44	1.47
860	NASDAQ	DORM	Thu, Aug 25, 1994	1.50	1.50	1.38	1.50
859	NASDAQ	DORM	Wed, Aug 24, 1994	1.50	1.50	1.38	1.44
858	NASDAQ	DORM	Tue, Aug 23, 1994	1.50	1.50	1.38	1.47
857	NASDAQ	DORM	Mon, Aug 22, 1994	1.50	1.50	1.38	1.50
856	NASDAQ	DORM	Fri, Aug 19, 1994	1.38	1.50	1.38	1.50
855	NASDAQ	DORM	Thu, Aug 18, 1994	1.50	1.50	1.38	1.44
854	NASDAQ	DORM	Wed, Aug 17, 1994	1.44	1.44	1.38	1.38
853	NASDAQ	DORM	Tue, Aug 16, 1994	1.38	1.44	1.38	1.44
852	NASDAQ	DORM	Mon, Aug 15, 1994	1.44	1.50	1.38	1.50
851	NASDAQ	DORM	Fri, Aug 12, 1994	1.38	1.50	1.38	1.50
850	NASDAQ	DORM	Thu, Aug 11, 1994	1.38	1.50	1.38	1.50
849	NASDAQ	DORM	Wed, Aug 10, 1994	1.44	1.50	1.44	1.50
848	NASDAQ	DORM	Tue, Aug 9, 1994	1.50	1.50	1.38	1.44
847	NASDAQ	DORM	Mon, Aug 8, 1994	1.38	1.50	1.38	1.50
846	NASDAQ	DORM	Fri, Aug 5, 1994	1.44	1.50	1.38	1.50
845	NASDAQ	DORM	Thu, Aug 4, 1994	1.38	1.50	1.38	1.50
844	NASDAQ	DORM	Wed, Aug 3, 1994	1.31	1.50	1.31	1.50
843	NASDAQ	DORM	Tue, Aug 2, 1994	1.50	1.50	1.31	1.50
842	NASDAQ	DORM	Mon, Aug 1, 1994	1.50	1.50	1.31	1.44
841	NASDAQ	DORM	Fri, Jul 29, 1994	1.50	1.50	1.44	1.44
840	NASDAQ	DORM	Thu, Jul 28, 1994	1.56	1.56	1.44	1.56
839	NASDAQ	DORM	Wed, Jul 27, 1994	1.56	1.56	1.56	1.56
838	NASDAQ	DORM	Tue, Jul 26, 1994	1.56	1.56	1.44	1.44
837	NASDAQ	DORM	Mon, Jul 25, 1994	1.44	1.56	1.44	1.56
836	NASDAQ	DORM	Fri, Jul 22, 1994	1.56	1.56	1.44	1.53
835	NASDAQ	DORM	Thu, Jul 21, 1994	1.56	1.56	1.44	1.56
834	NASDAQ	DORM	Wed, Jul 20, 1994	1.56	1.56	1.44	1.56
833	NASDAQ	DORM	Tue, Jul 19, 1994	1.56	1.56	1.56	1.56
832	NASDAQ	DORM	Mon, Jul 18, 1994	1.38	1.56	1.38	1.50
831	NASDAQ	DORM	Fri, Jul 15, 1994	1.44	1.44	1.38	1.41
830	NASDAQ	DORM	Thu, Jul 14, 1994	1.50	1.50	1.38	1.44
829	NASDAQ	DORM	Wed, Jul 13, 1994	1.50	1.50	1.38	1.50
828	NASDAQ	DORM	Tue, Jul 12, 1994	1.47	1.56	1.38	1.50
827	NASDAQ	DORM	Mon, Jul 11, 1994	1.56	1.56	1.38	1.56
826	NASDAQ	DORM	Fri, Jul 8, 1994	1.56	1.56	1.38	1.56
825	NASDAQ	DORM	Thu, Jul 7, 1994	1.63	1.63	1.44	1.56
824	NASDAQ	DORM	Wed, Jul 6, 1994	1.44	1.63	1.44	1.50
823	NASDAQ	DORM	Tue, Jul 5, 1994	1.50	1.63	1.44	1.63
822	NASDAQ	DORM	Fri, Jul 1, 1994	1.69	1.69	1.50	1.53
821	NASDAQ	DORM	Thu, Jun 30, 1994	1.50	1.69	1.50	1.69
820	NASDAQ	DORM	Wed, Jun 29, 1994	1.75	1.75	1.50	1.50
819	NASDAQ	DORM	Tue, Jun 28, 1994	1.63	1.75	1.56	1.56
818	NASDAQ	DORM	Mon, Jun 27, 1994	1.63	1.75	1.63	1.63
817	NASDAQ	DORM	Fri, Jun 24, 1994	1.63	1.63	1.63	1.63
816	NASDAQ	DORM	Thu, Jun 23, 1994	1.63	1.75	1.63	1.63
815	NASDAQ	DORM	Wed, Jun 22, 1994	1.75	1.75	1.75	1.75
814	NASDAQ	DORM	Tue, Jun 21, 1994	1.69	1.75	1.63	1.63
813	NASDAQ	DORM	Mon, Jun 20, 1994	1.63	1.66	1.63	1.66
812	NASDAQ	DORM	Fri, Jun 17, 1994	1.75	1.75	1.56	1.66
811	NASDAQ	DORM	Thu, Jun 16, 1994	1.75	1.75	1.63	1.66
810	NASDAQ	DORM	Wed, Jun 15, 1994	1.56	1.75	1.56	1.75
809	NASDAQ	DORM	Tue, Jun 14, 1994	1.56	1.75	1.56	1.75
808	NASDAQ	DORM	Mon, Jun 13, 1994	1.59	1.75	1.56	1.75
807	NASDAQ	DORM	Fri, Jun 10, 1994	1.61	1.75	1.61	1.75
806	NASDAQ	DORM	Thu, Jun 9, 1994	1.69	1.75	1.50	1.75
805	NASDAQ	DORM	Wed, Jun 8, 1994	1.75	1.75	1.63	1.63
804	NASDAQ	DORM	Tue, Jun 7, 1994	1.66	1.75	1.63	1.63
803	NASDAQ	DORM	Mon, Jun 6, 1994	1.72	1.75	1.63	1.75
802	NASDAQ	DORM	Fri, Jun 3, 1994	1.75	1.75	1.63	1.63
801	NASDAQ	DORM	Thu, Jun 2, 1994	1.75	1.75	1.64	1.75
800	NASDAQ	DORM	Wed, Jun 1, 1994	1.63	1.81	1.63	1.72
799	NASDAQ	DORM	Tue, May 31, 1994	1.63	1.75	1.63	1.63
798	NASDAQ	DORM	Fri, May 27, 1994	1.81	1.81	1.63	1.81
797	NASDAQ	DORM	Thu, May 26, 1994	1.81	1.81	1.69	1.81
796	NASDAQ	DORM	Wed, May 25, 1994	1.81	1.81	1.69	1.69
795	NASDAQ	DORM	Tue, May 24, 1994	1.81	1.81	1.69	1.69
794	NASDAQ	DORM	Mon, May 23, 1994	1.69	1.81	1.69	1.69
793	NASDAQ	DORM	Fri, May 20, 1994	1.81	1.81	1.69	1.69
792	NASDAQ	DORM	Thu, May 19, 1994	1.81	1.81	1.64	1.69
791	NASDAQ	DORM	Wed, May 18, 1994	1.72	1.81	1.69	1.72
790	NASDAQ	DORM	Tue, May 17, 1994	1.69	1.81	1.69	1.81
789	NASDAQ	DORM	Mon, May 16, 1994	1.81	1.81	1.69	1.69
788	NASDAQ	DORM	Fri, May 13, 1994	1.75	1.81	1.69	1.81
787	NASDAQ	DORM	Thu, May 12, 1994	1.69	1.81	1.69	1.81
786	NASDAQ	DORM	Wed, May 11, 1994	1.81	1.81	1.69	1.81
785	NASDAQ	DORM	Tue, May 10, 1994	1.81	1.81	1.72	1.81
784	NASDAQ	DORM	Mon, May 9, 1994	1.81	1.81	1.69	1.81
783	NASDAQ	DORM	Fri, May 6, 1994	1.81	1.81	1.69	1.81
782	NASDAQ	DORM	Thu, May 5, 1994	1.81	1.81	1.75	1.81
781	NASDAQ	DORM	Wed, May 4, 1994	1.81	1.81	1.75	1.78
780	NASDAQ	DORM	Tue, May 3, 1994	1.81	1.81	1.75	1.75
779	NASDAQ	DORM	Mon, May 2, 1994	1.94	1.94	1.69	1.81
778	NASDAQ	DORM	Fri, Apr 29, 1994	1.75	1.75	1.75	1.75
777	NASDAQ	DORM	Thu, Apr 28, 1994	1.94	1.94	1.75	1.75
776	NASDAQ	DORM	Tue, Apr 26, 1994	1.94	1.94	1.75	1.75
775	NASDAQ	DORM	Mon, Apr 25, 1994	1.75	1.94	1.75	1.84
774	NASDAQ	DORM	Fri, Apr 22, 1994	1.81	1.94	1.75	1.94
773	NASDAQ	DORM	Thu, Apr 21, 1994	1.78	1.94	1.75	1.84
772	NASDAQ	DORM	Wed, Apr 20, 1994	1.94	1.94	1.78	1.88
771	NASDAQ	DORM	Tue, Apr 19, 1994	1.88	1.94	1.78	1.78
770	NASDAQ	DORM	Fri, Apr 15, 1994	1.88	1.94	1.88	1.94
769	NASDAQ	DORM	Thu, Apr 14, 1994	1.81	1.94	1.75	1.94
768	NASDAQ	DORM	Wed, Apr 13, 1994	1.94	1.94	1.81	1.94
767	NASDAQ	DORM	Tue, Apr 12, 1994	1.88	1.94	1.88	1.94
766	NASDAQ	DORM	Mon, Apr 11, 1994	1.81	1.94	1.81	1.94
765	NASDAQ	DORM	Fri, Apr 8, 1994	1.81	1.88	1.75	1.81
764	NASDAQ	DORM	Thu, Apr 7, 1994	1.88	1.88	1.75	1.88
763	NASDAQ	DORM	Wed, Apr 6, 1994	1.88	1.88	1.69	1.78
762	NASDAQ	DORM	Tue, Apr 5, 1994	1.88	1.88	1.69	1.88
761	NASDAQ	DORM	Mon, Apr 4, 1994	1.81	1.81	1.69	1.69
760	NASDAQ	DORM	Thu, Mar 31, 1994	1.81	1.88	1.75	1.75
759	NASDAQ	DORM	Wed, Mar 30, 1994	1.81	1.81	1.69	1.81
758	NASDAQ	DORM	Tue, Mar 29, 1994	1.94	2.13	1.78	1.78
757	NASDAQ	DORM	Mon, Mar 28, 1994	2.19	2.19	1.94	1.94
756	NASDAQ	DORM	Fri, Mar 25, 1994	2.00	2.19	2.00	2.09
755	NASDAQ	DORM	Thu, Mar 24, 1994	2.13	2.13	2.00	2.00
754	NASDAQ	DORM	Wed, Mar 23, 1994	2.13	2.13	2.00	2.06
753	NASDAQ	DORM	Tue, Mar 22, 1994	2.13	2.13	2.00	2.03
752	NASDAQ	DORM	Mon, Mar 21, 1994	2.03	2.06	2.00	2.06
751	NASDAQ	DORM	Fri, Mar 18, 1994	2.06	2.13	2.00	2.03
750	NASDAQ	DORM	Thu, Mar 17, 1994	2.06	2.25	2.06	2.19
749	NASDAQ	DORM	Wed, Mar 16, 1994	2.19	2.19	2.06	2.09
748	NASDAQ	DORM	Tue, Mar 15, 1994	2.25	2.25	2.06	2.19
747	NASDAQ	DORM	Mon, Mar 14, 1994	2.06	2.25	2.06	2.25
746	NASDAQ	DORM	Fri, Mar 11, 1994	2.31	2.31	2.06	2.06
745	NASDAQ	DORM	Thu, Mar 10, 1994	2.25	2.31	2.19	2.28
744	NASDAQ	DORM	Wed, Mar 9, 1994	2.25	2.25	2.13	2.13
743	NASDAQ	DORM	Tue, Mar 8, 1994	2.22	2.25	2.13	2.13
742	NASDAQ	DORM	Mon, Mar 7, 1994	2.25	2.25	2.13	2.25
741	NASDAQ	DORM	Fri, Mar 4, 1994	2.19	2.25	2.06	2.13
740	NASDAQ	DORM	Thu, Mar 3, 1994	2.09	2.25	2.06	2.25
739	NASDAQ	DORM	Wed, Mar 2, 1994	2.06	2.25	2.06	2.06
738	NASDAQ	DORM	Tue, Mar 1, 1994	2.19	2.19	2.06	2.16
737	NASDAQ	DORM	Mon, Feb 28, 1994	2.06	2.19	2.06	2.06
736	NASDAQ	DORM	Fri, Feb 25, 1994	2.13	2.25	2.06	2.13
735	NASDAQ	DORM	Thu, Feb 24, 1994	2.31	2.31	2.25	2.25
734	NASDAQ	DORM	Wed, Feb 23, 1994	2.19	2.31	2.13	2.31
733	NASDAQ	DORM	Tue, Feb 22, 1994	2.19	2.25	1.94	2.25
732	NASDAQ	DORM	Fri, Feb 18, 1994	2.38	2.38	2.22	2.25
731	NASDAQ	DORM	Thu, Feb 17, 1994	2.25	2.38	2.25	2.25
730	NASDAQ	DORM	Wed, Feb 16, 1994	2.38	2.38	2.25	2.25
729	NASDAQ	DORM	Tue, Feb 15, 1994	2.38	2.38	2.25	2.38
728	NASDAQ	DORM	Mon, Feb 14, 1994	2.28	2.38	2.28	2.31
727	NASDAQ	DORM	Fri, Feb 11, 1994	2.28	2.38	2.28	2.28
726	NASDAQ	DORM	Thu, Feb 10, 1994	2.38	2.38	2.28	2.28
725	NASDAQ	DORM	Wed, Feb 9, 1994	2.44	2.44	2.25	2.38
724	NASDAQ	DORM	Tue, Feb 8, 1994	2.44	2.63	2.44	2.56
723	NASDAQ	DORM	Mon, Feb 7, 1994	2.44	2.50	2.44	2.50
722	NASDAQ	DORM	Fri, Feb 4, 1994	2.50	2.63	2.44	2.44
721	NASDAQ	DORM	Thu, Feb 3, 1994	2.50	2.63	2.50	2.63
720	NASDAQ	DORM	Wed, Feb 2, 1994	2.56	2.63	2.50	2.63
719	NASDAQ	DORM	Tue, Feb 1, 1994	2.53	2.63	2.50	2.53
718	NASDAQ	DORM	Fri, Jan 28, 1994	2.50	2.63	2.50	2.63
717	NASDAQ	DORM	Thu, Jan 27, 1994	2.50	2.63	2.50	2.56
716	NASDAQ	DORM	Wed, Jan 26, 1994	2.50	2.63	2.50	2.63
715	NASDAQ	DORM	Tue, Jan 25, 1994	2.50	2.56	2.50	2.50
714	NASDAQ	DORM	Mon, Jan 24, 1994	2.50	2.56	2.50	2.56
713	NASDAQ	DORM	Fri, Jan 21, 1994	2.50	2.56	2.50	2.50
712	NASDAQ	DORM	Thu, Jan 20, 1994	2.50	2.63	2.44	2.50
711	NASDAQ	DORM	Wed, Jan 19, 1994	2.56	2.63	2.50	2.50
710	NASDAQ	DORM	Tue, Jan 18, 1994	2.50	2.63	2.50	2.50
709	NASDAQ	DORM	Mon, Jan 17, 1994	2.56	2.56	2.56	2.56
708	NASDAQ	DORM	Fri, Jan 14, 1994	2.44	2.56	2.44	2.56
707	NASDAQ	DORM	Thu, Jan 13, 1994	2.56	2.56	2.38	2.47
706	NASDAQ	DORM	Wed, Jan 12, 1994	2.38	2.56	2.38	2.56
705	NASDAQ	DORM	Tue, Jan 11, 1994	2.44	2.56	2.38	2.38
704	NASDAQ	DORM	Mon, Jan 10, 1994	2.34	2.44	2.31	2.44
703	NASDAQ	DORM	Fri, Jan 7, 1994	2.44	2.44	2.38	2.38
702	NASDAQ	DORM	Thu, Jan 6, 1994	2.31	2.44	2.31	2.31
701	NASDAQ	DORM	Wed, Jan 5, 1994	2.44	2.44	2.38	2.44
700	NASDAQ	DORM	Tue, Jan 4, 1994	2.44	2.44	2.41	2.44
699	NASDAQ	DORM	Mon, Jan 3, 1994	2.38	2.44	2.31	2.38
698	NASDAQ	DORM	Fri, Dec 31, 1993	2.38	2.44	2.31	2.31
697	NASDAQ	DORM	Thu, Dec 30, 1993	2.38	2.44	2.31	2.31
696	NASDAQ	DORM	Wed, Dec 29, 1993	2.31	2.38	2.25	2.31
695	NASDAQ	DORM	Tue, Dec 28, 1993	2.22	2.31	2.22	2.25
694	NASDAQ	DORM	Mon, Dec 27, 1993	2.19	2.25	2.19	2.25
693	NASDAQ	DORM	Thu, Dec 23, 1993	2.31	2.38	2.19	2.19
692	NASDAQ	DORM	Wed, Dec 22, 1993	2.19	2.28	2.19	2.19
691	NASDAQ	DORM	Tue, Dec 21, 1993	2.31	2.38	2.19	2.38
690	NASDAQ	DORM	Mon, Dec 20, 1993	2.31	2.31	2.19	2.31
689	NASDAQ	DORM	Fri, Dec 17, 1993	2.31	2.31	2.22	2.31
688	NASDAQ	DORM	Thu, Dec 16, 1993	2.31	2.31	2.19	2.25
687	NASDAQ	DORM	Wed, Dec 15, 1993	2.25	2.31	2.19	2.19
686	NASDAQ	DORM	Tue, Dec 14, 1993	2.31	2.31	2.19	2.19
685	NASDAQ	DORM	Mon, Dec 13, 1993	2.19	2.31	2.19	2.22
684	NASDAQ	DORM	Fri, Dec 10, 1993	2.25	2.31	2.19	2.25
683	NASDAQ	DORM	Thu, Dec 9, 1993	2.31	2.31	2.19	2.25
682	NASDAQ	DORM	Wed, Dec 8, 1993	2.50	2.56	2.13	2.31
681	NASDAQ	DORM	Tue, Dec 7, 1993	2.56	2.63	2.50	2.50
680	NASDAQ	DORM	Mon, Dec 6, 1993	2.50	2.69	2.50	2.63
679	NASDAQ	DORM	Fri, Dec 3, 1993	2.50	2.69	2.50	2.63
678	NASDAQ	DORM	Thu, Dec 2, 1993	2.63	2.69	2.50	2.50
677	NASDAQ	DORM	Wed, Dec 1, 1993	2.75	2.75	2.56	2.72
676	NASDAQ	DORM	Tue, Nov 30, 1993	2.75	2.75	2.69	2.69
675	NASDAQ	DORM	Mon, Nov 29, 1993	2.69	2.75	2.69	2.69
674	NASDAQ	DORM	Fri, Nov 26, 1993	2.69	2.69	2.69	2.69
673	NASDAQ	DORM	Wed, Nov 24, 1993	2.75	2.75	2.69	2.69
672	NASDAQ	DORM	Tue, Nov 23, 1993	2.81	2.91	2.69	2.69
671	NASDAQ	DORM	Mon, Nov 22, 1993	2.81	2.91	2.81	2.81
670	NASDAQ	DORM	Fri, Nov 19, 1993	2.91	2.91	2.81	2.91
669	NASDAQ	DORM	Thu, Nov 18, 1993	2.84	2.91	2.81	2.81
668	NASDAQ	DORM	Wed, Nov 17, 1993	2.81	2.91	2.81	2.81
667	NASDAQ	DORM	Tue, Nov 16, 1993	2.81	2.91	2.81	2.91
666	NASDAQ	DORM	Mon, Nov 15, 1993	2.94	2.94	2.81	2.94
665	NASDAQ	DORM	Fri, Nov 12, 1993	2.94	2.94	2.84	2.84
664	NASDAQ	DORM	Thu, Nov 11, 1993	2.94	2.94	2.84	2.94
663	NASDAQ	DORM	Wed, Nov 10, 1993	2.81	2.94	2.81	2.94
662	NASDAQ	DORM	Tue, Nov 9, 1993	2.88	2.88	2.78	2.81
661	NASDAQ	DORM	Mon, Nov 8, 1993	2.81	2.88	2.78	2.84
660	NASDAQ	DORM	Fri, Nov 5, 1993	2.81	2.88	2.75	2.81
659	NASDAQ	DORM	Thu, Nov 4, 1993	2.88	2.88	2.81	2.81
658	NASDAQ	DORM	Wed, Nov 3, 1993	2.88	2.88	2.81	2.81
657	NASDAQ	DORM	Tue, Nov 2, 1993	2.88	2.88	2.81	2.81
656	NASDAQ	DORM	Mon, Nov 1, 1993	2.88	2.88	2.81	2.81
655	NASDAQ	DORM	Fri, Oct 29, 1993	2.81	2.94	2.78	2.84
654	NASDAQ	DORM	Thu, Oct 28, 1993	2.75	2.81	2.69	2.81
653	NASDAQ	DORM	Wed, Oct 27, 1993	2.69	2.75	2.63	2.69
652	NASDAQ	DORM	Tue, Oct 26, 1993	2.63	2.75	2.56	2.69
651	NASDAQ	DORM	Mon, Oct 25, 1993	2.69	2.75	2.63	2.69
650	NASDAQ	DORM	Fri, Oct 22, 1993	2.81	2.81	2.69	2.72
649	NASDAQ	DORM	Thu, Oct 21, 1993	2.81	2.88	2.69	2.75
648	NASDAQ	DORM	Wed, Oct 20, 1993	2.81	2.88	2.81	2.81
647	NASDAQ	DORM	Tue, Oct 19, 1993	2.81	2.94	2.81	2.84
646	NASDAQ	DORM	Mon, Oct 18, 1993	2.94	2.94	2.75	2.88
645	NASDAQ	DORM	Fri, Oct 15, 1993	2.81	2.94	2.69	2.94
644	NASDAQ	DORM	Thu, Oct 14, 1993	2.75	2.81	2.69	2.81
643	NASDAQ	DORM	Wed, Oct 13, 1993	2.50	2.88	2.50	2.72
642	NASDAQ	DORM	Tue, Oct 12, 1993	2.69	2.69	2.50	2.50
641	NASDAQ	DORM	Mon, Oct 11, 1993	2.63	2.69	2.63	2.69
640	NASDAQ	DORM	Fri, Oct 8, 1993	2.50	2.63	2.44	2.56
639	NASDAQ	DORM	Thu, Oct 7, 1993	2.53	2.63	2.50	2.63
638	NASDAQ	DORM	Wed, Oct 6, 1993	2.63	2.63	2.50	2.50
637	NASDAQ	DORM	Tue, Oct 5, 1993	2.56	2.66	2.56	2.63
636	NASDAQ	DORM	Mon, Oct 4, 1993	2.56	2.69	2.56	2.56
635	NASDAQ	DORM	Fri, Oct 1, 1993	2.69	2.69	2.63	2.66
634	NASDAQ	DORM	Thu, Sep 30, 1993	2.59	2.69	2.59	2.69
633	NASDAQ	DORM	Wed, Sep 29, 1993	2.59	2.69	2.59	2.59
632	NASDAQ	DORM	Mon, Sep 27, 1993	2.69	2.69	2.59	2.59
631	NASDAQ	DORM	Fri, Sep 24, 1993	2.59	2.59	2.59	2.59
630	NASDAQ	DORM	Thu, Sep 23, 1993	2.50	2.63	2.50	2.56
629	NASDAQ	DORM	Wed, Sep 22, 1993	2.63	2.63	2.63	2.63
628	NASDAQ	DORM	Tue, Sep 21, 1993	2.53	2.69	2.53	2.56
627	NASDAQ	DORM	Mon, Sep 20, 1993	2.69	2.69	2.50	2.59
626	NASDAQ	DORM	Fri, Sep 17, 1993	2.75	2.75	2.56	2.69
625	NASDAQ	DORM	Thu, Sep 16, 1993	2.69	2.75	2.56	2.56
624	NASDAQ	DORM	Wed, Sep 15, 1993	2.75	2.75	2.63	2.63
623	NASDAQ	DORM	Tue, Sep 14, 1993	2.75	2.78	2.75	2.78
622	NASDAQ	DORM	Mon, Sep 13, 1993	2.75	2.81	2.75	2.78
621	NASDAQ	DORM	Fri, Sep 10, 1993	2.78	2.81	2.78	2.78
620	NASDAQ	DORM	Thu, Sep 9, 1993	2.81	2.88	2.69	2.81
619	NASDAQ	DORM	Wed, Sep 8, 1993	2.91	2.94	2.69	2.81
618	NASDAQ	DORM	Tue, Sep 7, 1993	2.88	3.00	2.75	2.94
617	NASDAQ	DORM	Fri, Sep 3, 1993	2.81	2.81	2.69	2.81
616	NASDAQ	DORM	Thu, Sep 2, 1993	2.75	2.75	2.63	2.75
615	NASDAQ	DORM	Wed, Sep 1, 1993	2.75	2.75	2.63	2.75
614	NASDAQ	DORM	Tue, Aug 31, 1993	2.75	2.75	2.63	2.75
613	NASDAQ	DORM	Mon, Aug 30, 1993	2.66	2.75	2.63	2.75
612	NASDAQ	DORM	Fri, Aug 27, 1993	2.63	2.63	2.63	2.63
611	NASDAQ	DORM	Thu, Aug 26, 1993	2.75	2.75	2.63	2.75
610	NASDAQ	DORM	Wed, Aug 25, 1993	2.63	2.72	2.63	2.72
609	NASDAQ	DORM	Tue, Aug 24, 1993	2.63	2.72	2.63	2.72
608	NASDAQ	DORM	Mon, Aug 23, 1993	2.50	2.75	2.50	2.63
607	NASDAQ	DORM	Fri, Aug 20, 1993	2.56	2.59	2.38	2.50
606	NASDAQ	DORM	Thu, Aug 19, 1993	2.53	2.53	2.38	2.38
605	NASDAQ	DORM	Wed, Aug 18, 1993	2.44	2.47	2.38	2.38
604	NASDAQ	DORM	Tue, Aug 17, 1993	2.50	2.50	2.38	2.44
603	NASDAQ	DORM	Mon, Aug 16, 1993	2.50	2.50	2.38	2.50
602	NASDAQ	DORM	Fri, Aug 13, 1993	2.38	2.56	2.38	2.50
601	NASDAQ	DORM	Thu, Aug 12, 1993	2.44	2.50	2.38	2.38
600	NASDAQ	DORM	Wed, Aug 11, 1993	2.34	2.50	2.34	2.38
599	NASDAQ	DORM	Tue, Aug 10, 1993	2.38	2.44	2.31	2.34
598	NASDAQ	DORM	Mon, Aug 9, 1993	2.41	2.44	2.31	2.38
597	NASDAQ	DORM	Fri, Aug 6, 1993	2.41	2.41	2.31	2.31
596	NASDAQ	DORM	Thu, Aug 5, 1993	2.31	2.44	2.31	2.44
595	NASDAQ	DORM	Wed, Aug 4, 1993	2.38	2.44	2.25	2.44
594	NASDAQ	DORM	Tue, Aug 3, 1993	2.25	2.44	2.19	2.34
593	NASDAQ	DORM	Mon, Aug 2, 1993	2.25	2.25	2.13	2.22
592	NASDAQ	DORM	Fri, Jul 30, 1993	2.03	2.25	2.00	2.25
591	NASDAQ	DORM	Thu, Jul 29, 1993	2.00	2.00	2.00	2.00
590	NASDAQ	DORM	Wed, Jul 28, 1993	2.00	2.03	2.00	2.03
589	NASDAQ	DORM	Tue, Jul 27, 1993	2.03	2.03	2.03	2.03
588	NASDAQ	DORM	Mon, Jul 26, 1993	2.00	2.03	2.00	2.00
587	NASDAQ	DORM	Fri, Jul 23, 1993	2.00	2.00	2.00	2.00
586	NASDAQ	DORM	Thu, Jul 22, 1993	2.00	2.13	2.00	2.00
585	NASDAQ	DORM	Wed, Jul 21, 1993	2.00	2.13	2.00	2.13
584	NASDAQ	DORM	Tue, Jul 20, 1993	2.06	2.13	2.00	2.13
583	NASDAQ	DORM	Mon, Jul 19, 1993	2.00	2.13	2.00	2.13
582	NASDAQ	DORM	Fri, Jul 16, 1993	2.00	2.13	2.00	2.00
581	NASDAQ	DORM	Thu, Jul 15, 1993	2.00	2.13	2.00	2.13
580	NASDAQ	DORM	Wed, Jul 14, 1993	2.03	2.13	2.00	2.13
579	NASDAQ	DORM	Tue, Jul 13, 1993	2.00	2.13	2.00	2.13
578	NASDAQ	DORM	Mon, Jul 12, 1993	2.00	2.13	2.00	2.00
577	NASDAQ	DORM	Fri, Jul 9, 1993	2.00	2.13	2.00	2.13
576	NASDAQ	DORM	Wed, Jul 7, 1993	2.00	2.06	2.00	2.00
575	NASDAQ	DORM	Tue, Jul 6, 1993	2.00	2.00	2.00	2.00
574	NASDAQ	DORM	Fri, Jul 2, 1993	2.00	2.00	2.00	2.00
573	NASDAQ	DORM	Thu, Jul 1, 1993	2.13	2.13	2.00	2.09
572	NASDAQ	DORM	Wed, Jun 30, 1993	2.06	2.13	2.00	2.00
571	NASDAQ	DORM	Tue, Jun 29, 1993	2.00	2.13	2.00	2.03
570	NASDAQ	DORM	Mon, Jun 28, 1993	2.00	2.00	2.00	2.00
569	NASDAQ	DORM	Fri, Jun 25, 1993	2.00	2.03	2.00	2.03
568	NASDAQ	DORM	Thu, Jun 24, 1993	2.00	2.06	2.00	2.00
567	NASDAQ	DORM	Wed, Jun 23, 1993	2.00	2.13	2.00	2.13
566	NASDAQ	DORM	Tue, Jun 22, 1993	2.00	2.06	2.00	2.06
565	NASDAQ	DORM	Mon, Jun 21, 1993	2.00	2.00	2.00	2.00
564	NASDAQ	DORM	Fri, Jun 18, 1993	2.00	2.13	2.00	2.13
563	NASDAQ	DORM	Thu, Jun 17, 1993	2.13	2.13	2.00	2.09
562	NASDAQ	DORM	Wed, Jun 16, 1993	2.06	2.13	2.00	2.00
561	NASDAQ	DORM	Tue, Jun 15, 1993	2.00	2.13	2.00	2.13
560	NASDAQ	DORM	Mon, Jun 14, 1993	2.00	2.13	2.00	2.13
559	NASDAQ	DORM	Fri, Jun 11, 1993	2.00	2.13	1.94	2.00
558	NASDAQ	DORM	Thu, Jun 10, 1993	2.13	2.13	1.94	1.94
557	NASDAQ	DORM	Wed, Jun 9, 1993	1.88	2.00	1.88	2.00
556	NASDAQ	DORM	Tue, Jun 8, 1993	1.88	2.00	1.88	1.94
555	NASDAQ	DORM	Mon, Jun 7, 1993	1.88	2.00	1.88	1.94
554	NASDAQ	DORM	Fri, Jun 4, 1993	1.81	1.91	1.81	1.88
553	NASDAQ	DORM	Thu, Jun 3, 1993	1.81	1.81	1.81	1.81
552	NASDAQ	DORM	Wed, Jun 2, 1993	1.88	2.00	1.81	2.00
551	NASDAQ	DORM	Tue, Jun 1, 1993	1.94	1.94	1.94	1.94
550	NASDAQ	DORM	Fri, May 28, 1993	1.75	1.88	1.75	1.88
549	NASDAQ	DORM	Thu, May 27, 1993	1.81	1.81	1.75	1.75
548	NASDAQ	DORM	Wed, May 26, 1993	1.75	1.75	1.75	1.75
547	NASDAQ	DORM	Tue, May 25, 1993	1.75	1.75	1.75	1.75
546	NASDAQ	DORM	Mon, May 24, 1993	1.75	1.88	1.75	1.75
545	NASDAQ	DORM	Fri, May 21, 1993	1.84	1.84	1.75	1.75
544	NASDAQ	DORM	Thu, May 20, 1993	1.78	1.88	1.75	1.78
543	NASDAQ	DORM	Tue, May 18, 1993	1.81	1.88	1.81	1.81
542	NASDAQ	DORM	Mon, May 17, 1993	1.94	1.94	1.81	1.81
541	NASDAQ	DORM	Fri, May 14, 1993	1.75	1.94	1.75	1.88
540	NASDAQ	DORM	Thu, May 13, 1993	1.75	1.84	1.75	1.84
539	NASDAQ	DORM	Wed, May 12, 1993	1.81	1.88	1.75	1.88
538	NASDAQ	DORM	Tue, May 11, 1993	1.94	1.94	1.75	1.75
537	NASDAQ	DORM	Mon, May 10, 1993	1.81	1.94	1.81	1.81
536	NASDAQ	DORM	Fri, May 7, 1993	1.94	1.94	1.81	1.88
535	NASDAQ	DORM	Thu, May 6, 1993	1.84	1.84	1.75	1.75
534	NASDAQ	DORM	Wed, May 5, 1993	1.75	1.78	1.75	1.78
533	NASDAQ	DORM	Tue, May 4, 1993	1.78	1.78	1.78	1.78
532	NASDAQ	DORM	Mon, May 3, 1993	1.88	1.88	1.81	1.81
531	NASDAQ	DORM	Fri, Apr 30, 1993	1.88	2.00	1.81	2.00
530	NASDAQ	DORM	Thu, Apr 29, 1993	1.88	2.00	1.81	1.81
529	NASDAQ	DORM	Tue, Apr 27, 1993	1.81	1.94	1.81	1.88
528	NASDAQ	DORM	Mon, Apr 26, 1993	1.81	1.91	1.81	1.81
527	NASDAQ	DORM	Fri, Apr 23, 1993	1.94	2.00	1.81	1.94
526	NASDAQ	DORM	Thu, Apr 22, 1993	1.88	2.00	1.81	2.00
525	NASDAQ	DORM	Wed, Apr 21, 1993	1.78	1.88	1.78	1.88
524	NASDAQ	DORM	Tue, Apr 20, 1993	1.75	1.88	1.75	1.88
523	NASDAQ	DORM	Mon, Apr 19, 1993	1.78	1.88	1.72	1.84
522	NASDAQ	DORM	Fri, Apr 16, 1993	1.81	1.81	1.81	1.81
521	NASDAQ	DORM	Thu, Apr 15, 1993	1.69	1.81	1.69	1.81
520	NASDAQ	DORM	Wed, Apr 14, 1993	1.69	1.81	1.69	1.81
519	NASDAQ	DORM	Tue, Apr 13, 1993	1.84	2.00	1.81	1.81
518	NASDAQ	DORM	Mon, Apr 12, 1993	1.88	1.88	1.84	1.84
517	NASDAQ	DORM	Thu, Apr 8, 1993	1.81	1.91	1.81	1.84
516	NASDAQ	DORM	Wed, Apr 7, 1993	1.81	2.00	1.81	1.81
515	NASDAQ	DORM	Tue, Apr 6, 1993	1.84	1.94	1.81	1.94
514	NASDAQ	DORM	Mon, Apr 5, 1993	2.00	2.00	1.88	1.91
513	NASDAQ	DORM	Fri, Apr 2, 1993	1.91	2.00	1.84	1.84
512	NASDAQ	DORM	Thu, Apr 1, 1993	2.13	2.13	2.03	2.06
511	NASDAQ	DORM	Wed, Mar 31, 1993	2.03	2.13	2.03	2.13
510	NASDAQ	DORM	Tue, Mar 30, 1993	2.03	2.13	2.03	2.06
509	NASDAQ	DORM	Mon, Mar 29, 1993	2.09	2.09	1.91	2.09
508	NASDAQ	DORM	Fri, Mar 26, 1993	1.94	2.09	1.94	2.09
507	NASDAQ	DORM	Thu, Mar 25, 1993	1.88	1.97	1.88	1.94
506	NASDAQ	DORM	Wed, Mar 24, 1993	1.91	1.97	1.84	1.88
505	NASDAQ	DORM	Tue, Mar 23, 1993	1.84	1.94	1.81	1.94
504	NASDAQ	DORM	Mon, Mar 22, 1993	1.94	1.94	1.94	1.94
503	NASDAQ	DORM	Fri, Mar 19, 1993	1.88	1.88	1.78	1.88
502	NASDAQ	DORM	Thu, Mar 18, 1993	1.81	1.88	1.78	1.88
501	NASDAQ	DORM	Wed, Mar 17, 1993	1.78	1.84	1.75	1.84
500	NASDAQ	DORM	Tue, Mar 16, 1993	1.75	1.84	1.75	1.75
499	NASDAQ	DORM	Mon, Mar 15, 1993	1.78	1.81	1.69	1.75
498	NASDAQ	DORM	Fri, Mar 12, 1993	1.63	1.84	1.56	1.78
497	NASDAQ	DORM	Thu, Mar 11, 1993	1.53	1.75	1.53	1.75
496	NASDAQ	DORM	Wed, Mar 10, 1993	1.66	1.66	1.53	1.63
495	NASDAQ	DORM	Tue, Mar 9, 1993	1.53	1.59	1.53	1.53
494	NASDAQ	DORM	Mon, Mar 8, 1993	1.66	1.66	1.53	1.53
493	NASDAQ	DORM	Fri, Mar 5, 1993	1.53	1.66	1.53	1.59
492	NASDAQ	DORM	Thu, Mar 4, 1993	1.66	1.66	1.53	1.53
491	NASDAQ	DORM	Wed, Mar 3, 1993	1.66	1.66	1.53	1.59
490	NASDAQ	DORM	Tue, Mar 2, 1993	1.53	1.66	1.53	1.53
489	NASDAQ	DORM	Mon, Mar 1, 1993	1.50	1.56	1.50	1.56
488	NASDAQ	DORM	Fri, Feb 26, 1993	1.56	1.63	1.56	1.63
487	NASDAQ	DORM	Thu, Feb 25, 1993	1.63	1.63	1.50	1.53
486	NASDAQ	DORM	Wed, Feb 24, 1993	1.59	1.59	1.50	1.56
485	NASDAQ	DORM	Tue, Feb 23, 1993	1.53	1.63	1.50	1.50
484	NASDAQ	DORM	Mon, Feb 22, 1993	1.56	1.56	1.50	1.53
483	NASDAQ	DORM	Fri, Feb 19, 1993	1.50	1.56	1.50	1.56
482	NASDAQ	DORM	Thu, Feb 18, 1993	1.50	1.56	1.50	1.56
481	NASDAQ	DORM	Tue, Feb 16, 1993	1.50	1.63	1.50	1.53
480	NASDAQ	DORM	Fri, Feb 12, 1993	1.56	1.56	1.50	1.50
479	NASDAQ	DORM	Thu, Feb 11, 1993	1.63	1.63	1.50	1.53
478	NASDAQ	DORM	Wed, Feb 10, 1993	1.50	1.63	1.50	1.50
477	NASDAQ	DORM	Tue, Feb 9, 1993	1.50	1.63	1.50	1.50
476	NASDAQ	DORM	Fri, Feb 5, 1993	1.56	1.63	1.53	1.59
475	NASDAQ	DORM	Thu, Feb 4, 1993	1.63	1.63	1.53	1.53
474	NASDAQ	DORM	Wed, Feb 3, 1993	1.50	1.63	1.50	1.63
473	NASDAQ	DORM	Tue, Feb 2, 1993	1.50	1.63	1.50	1.50
472	NASDAQ	DORM	Mon, Feb 1, 1993	1.50	1.63	1.50	1.50
471	NASDAQ	DORM	Fri, Jan 29, 1993	1.63	1.63	1.50	1.59
470	NASDAQ	DORM	Thu, Jan 28, 1993	1.56	1.59	1.56	1.59
469	NASDAQ	DORM	Wed, Jan 27, 1993	1.56	1.69	1.56	1.56
468	NASDAQ	DORM	Tue, Jan 26, 1993	1.56	1.63	1.56	1.56
467	NASDAQ	DORM	Mon, Jan 25, 1993	1.56	1.63	1.56	1.56
466	NASDAQ	DORM	Fri, Jan 22, 1993	1.66	1.69	1.56	1.63
465	NASDAQ	DORM	Thu, Jan 21, 1993	1.63	1.75	1.63	1.75
464	NASDAQ	DORM	Wed, Jan 20, 1993	1.63	1.81	1.63	1.63
463	NASDAQ	DORM	Tue, Jan 19, 1993	1.66	1.81	1.63	1.81
462	NASDAQ	DORM	Mon, Jan 18, 1993	1.81	1.81	1.63	1.63
461	NASDAQ	DORM	Fri, Jan 15, 1993	1.72	1.81	1.63	1.63
460	NASDAQ	DORM	Thu, Jan 14, 1993	1.81	1.81	1.63	1.69
459	NASDAQ	DORM	Wed, Jan 13, 1993	1.81	1.81	1.63	1.66
458	NASDAQ	DORM	Tue, Jan 12, 1993	1.63	1.81	1.63	1.81
457	NASDAQ	DORM	Mon, Jan 11, 1993	1.75	1.75	1.63	1.63
456	NASDAQ	DORM	Fri, Jan 8, 1993	1.63	1.75	1.63	1.63
455	NASDAQ	DORM	Thu, Jan 7, 1993	1.75	1.75	1.63	1.63
454	NASDAQ	DORM	Wed, Jan 6, 1993	1.63	1.78	1.63	1.69
453	NASDAQ	DORM	Mon, Jan 4, 1993	1.63	1.63	1.63	1.63
452	NASDAQ	DORM	Thu, Dec 31, 1992	1.69	1.69	1.63	1.69
451	NASDAQ	DORM	Wed, Dec 30, 1992	1.63	1.75	1.63	1.75
450	NASDAQ	DORM	Tue, Dec 29, 1992	1.63	1.75	1.63	1.75
449	NASDAQ	DORM	Mon, Dec 28, 1992	1.63	1.75	1.63	1.75
448	NASDAQ	DORM	Thu, Dec 24, 1992	1.63	1.81	1.63	1.81
447	NASDAQ	DORM	Wed, Dec 23, 1992	1.63	1.75	1.63	1.63
446	NASDAQ	DORM	Tue, Dec 22, 1992	1.63	1.63	1.63	1.63
445	NASDAQ	DORM	Mon, Dec 21, 1992	1.63	1.75	1.63	1.63
444	NASDAQ	DORM	Fri, Dec 18, 1992	1.75	1.75	1.75	1.75
443	NASDAQ	DORM	Thu, Dec 17, 1992	1.63	1.75	1.63	1.75
442	NASDAQ	DORM	Wed, Dec 16, 1992	1.63	1.75	1.63	1.75
441	NASDAQ	DORM	Tue, Dec 15, 1992	1.63	1.75	1.63	1.75
440	NASDAQ	DORM	Mon, Dec 14, 1992	1.66	1.75	1.63	1.75
439	NASDAQ	DORM	Fri, Dec 11, 1992	1.75	1.75	1.63	1.63
438	NASDAQ	DORM	Thu, Dec 10, 1992	1.63	1.81	1.63	1.63
437	NASDAQ	DORM	Wed, Dec 9, 1992	1.69	1.81	1.69	1.81
436	NASDAQ	DORM	Tue, Dec 8, 1992	1.69	1.81	1.63	1.81
435	NASDAQ	DORM	Mon, Dec 7, 1992	1.63	1.81	1.63	1.81
434	NASDAQ	DORM	Fri, Dec 4, 1992	1.75	1.75	1.63	1.69
433	NASDAQ	DORM	Thu, Dec 3, 1992	1.75	1.81	1.63	1.75
432	NASDAQ	DORM	Wed, Dec 2, 1992	1.63	1.75	1.63	1.75
431	NASDAQ	DORM	Tue, Dec 1, 1992	1.69	1.75	1.63	1.63
430	NASDAQ	DORM	Mon, Nov 30, 1992	1.69	1.69	1.56	1.56
429	NASDAQ	DORM	Fri, Nov 27, 1992	1.56	1.69	1.56	1.56
428	NASDAQ	DORM	Wed, Nov 25, 1992	1.69	1.69	1.59	1.59
427	NASDAQ	DORM	Tue, Nov 24, 1992	1.69	1.69	1.50	1.69
426	NASDAQ	DORM	Mon, Nov 23, 1992	1.56	1.63	1.44	1.47
425	NASDAQ	DORM	Fri, Nov 20, 1992	1.63	1.69	1.50	1.56
424	NASDAQ	DORM	Thu, Nov 19, 1992	1.56	1.63	1.53	1.56
423	NASDAQ	DORM	Wed, Nov 18, 1992	1.63	1.63	1.53	1.53
422	NASDAQ	DORM	Tue, Nov 17, 1992	1.63	1.63	1.50	1.50
421	NASDAQ	DORM	Mon, Nov 16, 1992	1.50	1.63	1.50	1.50
420	NASDAQ	DORM	Fri, Nov 13, 1992	1.50	1.63	1.50	1.50
419	NASDAQ	DORM	Thu, Nov 12, 1992	1.50	1.63	1.50	1.63
418	NASDAQ	DORM	Wed, Nov 11, 1992	1.50	1.63	1.50	1.50
417	NASDAQ	DORM	Tue, Nov 10, 1992	1.50	1.50	1.41	1.50
416	NASDAQ	DORM	Mon, Nov 9, 1992	1.50	1.50	1.41	1.50
415	NASDAQ	DORM	Fri, Nov 6, 1992	1.41	1.50	1.41	1.44
414	NASDAQ	DORM	Thu, Nov 5, 1992	1.50	1.50	1.41	1.41
413	NASDAQ	DORM	Wed, Nov 4, 1992	1.47	1.50	1.41	1.41
412	NASDAQ	DORM	Tue, Nov 3, 1992	1.50	1.50	1.44	1.47
411	NASDAQ	DORM	Fri, Oct 30, 1992	1.44	1.50	1.38	1.50
410	NASDAQ	DORM	Thu, Oct 29, 1992	1.41	1.44	1.41	1.41
409	NASDAQ	DORM	Wed, Oct 28, 1992	1.38	1.47	1.38	1.47
408	NASDAQ	DORM	Tue, Oct 27, 1992	1.28	1.38	1.28	1.38
407	NASDAQ	DORM	Fri, Oct 23, 1992	1.41	1.41	1.28	1.38
406	NASDAQ	DORM	Thu, Oct 22, 1992	1.31	1.41	1.31	1.31
405	NASDAQ	DORM	Wed, Oct 21, 1992	1.44	1.44	1.31	1.34
404	NASDAQ	DORM	Tue, Oct 20, 1992	1.31	1.41	1.25	1.34
403	NASDAQ	DORM	Mon, Oct 19, 1992	1.41	1.41	1.28	1.28
402	NASDAQ	DORM	Fri, Oct 16, 1992	1.28	1.31	1.28	1.31
401	NASDAQ	DORM	Wed, Oct 14, 1992	1.31	1.31	1.31	1.31
400	NASDAQ	DORM	Tue, Oct 13, 1992	1.41	1.41	1.41	1.41
399	NASDAQ	DORM	Fri, Oct 9, 1992	1.38	1.41	1.38	1.41
398	NASDAQ	DORM	Thu, Oct 8, 1992	1.31	1.44	1.31	1.44
397	NASDAQ	DORM	Wed, Oct 7, 1992	1.31	1.31	1.31	1.31
396	NASDAQ	DORM	Tue, Oct 6, 1992	1.28	1.34	1.28	1.31
395	NASDAQ	DORM	Mon, Oct 5, 1992	1.38	1.38	1.25	1.31
394	NASDAQ	DORM	Fri, Oct 2, 1992	1.41	1.44	1.34	1.34
393	NASDAQ	DORM	Thu, Oct 1, 1992	1.47	1.47	1.41	1.41
392	NASDAQ	DORM	Wed, Sep 30, 1992	1.41	1.47	1.38	1.47
391	NASDAQ	DORM	Tue, Sep 29, 1992	1.38	1.41	1.34	1.41
390	NASDAQ	DORM	Mon, Sep 28, 1992	1.38	1.44	1.38	1.38
389	NASDAQ	DORM	Fri, Sep 25, 1992	1.38	1.47	1.34	1.38
388	NASDAQ	DORM	Thu, Sep 24, 1992	1.34	1.38	1.31	1.38
387	NASDAQ	DORM	Wed, Sep 23, 1992	1.31	1.44	1.31	1.34
386	NASDAQ	DORM	Tue, Sep 22, 1992	1.38	1.38	1.31	1.38
385	NASDAQ	DORM	Fri, Sep 18, 1992	1.41	1.41	1.31	1.38
384	NASDAQ	DORM	Thu, Sep 17, 1992	1.38	1.44	1.34	1.34
383	NASDAQ	DORM	Wed, Sep 16, 1992	1.34	1.44	1.31	1.44
382	NASDAQ	DORM	Tue, Sep 15, 1992	1.38	1.38	1.31	1.34
381	NASDAQ	DORM	Mon, Sep 14, 1992	1.38	1.38	1.31	1.31
380	NASDAQ	DORM	Fri, Sep 11, 1992	1.34	1.44	1.34	1.38
379	NASDAQ	DORM	Thu, Sep 10, 1992	1.38	1.38	1.34	1.34
378	NASDAQ	DORM	Wed, Sep 9, 1992	1.31	1.38	1.28	1.34
377	NASDAQ	DORM	Tue, Sep 8, 1992	1.31	1.34	1.28	1.31
376	NASDAQ	DORM	Fri, Sep 4, 1992	1.28	1.38	1.25	1.38
375	NASDAQ	DORM	Thu, Sep 3, 1992	1.25	1.25	1.25	1.25
374	NASDAQ	DORM	Wed, Sep 2, 1992	1.25	1.31	1.25	1.25
373	NASDAQ	DORM	Tue, Sep 1, 1992	1.13	1.28	1.13	1.28
372	NASDAQ	DORM	Mon, Aug 31, 1992	1.13	1.16	1.09	1.13
371	NASDAQ	DORM	Fri, Aug 28, 1992	1.09	1.13	1.09	1.09
370	NASDAQ	DORM	Thu, Aug 27, 1992	1.09	1.19	1.03	1.19
369	NASDAQ	DORM	Wed, Aug 26, 1992	1.00	1.09	1.00	1.09
368	NASDAQ	DORM	Tue, Aug 25, 1992	1.03	1.06	1.00	1.03
367	NASDAQ	DORM	Mon, Aug 24, 1992	1.03	1.09	1.03	1.06
366	NASDAQ	DORM	Fri, Aug 21, 1992	1.09	1.09	1.03	1.06
365	NASDAQ	DORM	Thu, Aug 20, 1992	1.09	1.13	1.03	1.06
364	NASDAQ	DORM	Wed, Aug 19, 1992	1.09	1.16	1.03	1.03
363	NASDAQ	DORM	Tue, Aug 18, 1992	1.13	1.22	1.06	1.09
362	NASDAQ	DORM	Mon, Aug 17, 1992	1.16	1.22	1.09	1.16
361	NASDAQ	DORM	Fri, Aug 14, 1992	1.16	1.16	1.06	1.16
360	NASDAQ	DORM	Thu, Aug 13, 1992	1.09	1.16	1.06	1.09
359	NASDAQ	DORM	Wed, Aug 12, 1992	1.16	1.22	1.09	1.16
358	NASDAQ	DORM	Tue, Aug 11, 1992	1.25	1.25	1.13	1.22
357	NASDAQ	DORM	Mon, Aug 10, 1992	1.22	1.25	1.19	1.25
356	NASDAQ	DORM	Fri, Aug 7, 1992	1.22	1.22	1.22	1.22
355	NASDAQ	DORM	Thu, Aug 6, 1992	1.28	1.28	1.22	1.28
354	NASDAQ	DORM	Wed, Aug 5, 1992	1.22	1.22	1.22	1.22
353	NASDAQ	DORM	Tue, Aug 4, 1992	1.22	1.28	1.22	1.28
352	NASDAQ	DORM	Mon, Aug 3, 1992	1.22	1.28	1.22	1.28
351	NASDAQ	DORM	Fri, Jul 31, 1992	1.22	1.28	1.22	1.28
350	NASDAQ	DORM	Thu, Jul 30, 1992	1.22	1.28	1.22	1.28
349	NASDAQ	DORM	Wed, Jul 29, 1992	1.22	1.28	1.22	1.28
348	NASDAQ	DORM	Tue, Jul 28, 1992	1.22	1.28	1.22	1.28
347	NASDAQ	DORM	Mon, Jul 27, 1992	1.28	1.28	1.25	1.25
346	NASDAQ	DORM	Fri, Jul 24, 1992	1.31	1.31	1.25	1.31
345	NASDAQ	DORM	Thu, Jul 23, 1992	1.25	1.31	1.25	1.25
344	NASDAQ	DORM	Wed, Jul 22, 1992	1.25	1.31	1.25	1.28
343	NASDAQ	DORM	Tue, Jul 21, 1992	1.25	1.31	1.16	1.28
342	NASDAQ	DORM	Mon, Jul 20, 1992	1.16	1.16	1.16	1.16
341	NASDAQ	DORM	Fri, Jul 17, 1992	1.19	1.25	1.16	1.25
340	NASDAQ	DORM	Thu, Jul 16, 1992	1.16	1.25	1.13	1.25
339	NASDAQ	DORM	Wed, Jul 15, 1992	1.25	1.38	1.16	1.16
338	NASDAQ	DORM	Tue, Jul 14, 1992	1.25	1.34	1.25	1.25
337	NASDAQ	DORM	Mon, Jul 13, 1992	1.38	1.44	1.25	1.38
336	NASDAQ	DORM	Fri, Jul 10, 1992	1.50	1.50	1.38	1.38
335	NASDAQ	DORM	Thu, Jul 9, 1992	1.44	1.50	1.38	1.38
334	NASDAQ	DORM	Wed, Jul 8, 1992	1.44	1.47	1.44	1.44
333	NASDAQ	DORM	Tue, Jul 7, 1992	1.47	1.50	1.47	1.47
332	NASDAQ	DORM	Mon, Jul 6, 1992	1.50	1.56	1.47	1.47
331	NASDAQ	DORM	Thu, Jul 2, 1992	1.50	1.59	1.47	1.47
330	NASDAQ	DORM	Wed, Jul 1, 1992	1.50	1.50	1.50	1.50
329	NASDAQ	DORM	Tue, Jun 30, 1992	1.50	1.50	1.50	1.50
328	NASDAQ	DORM	Mon, Jun 29, 1992	1.56	1.75	1.53	1.53
327	NASDAQ	DORM	Fri, Jun 26, 1992	1.56	1.59	1.56	1.59
326	NASDAQ	DORM	Thu, Jun 25, 1992	1.81	1.81	1.63	1.63
325	NASDAQ	DORM	Wed, Jun 24, 1992	1.63	1.63	1.63	1.63
324	NASDAQ	DORM	Tue, Jun 23, 1992	1.72	1.81	1.63	1.63
323	NASDAQ	DORM	Mon, Jun 22, 1992	1.63	1.63	1.63	1.63
322	NASDAQ	DORM	Fri, Jun 19, 1992	1.72	1.72	1.63	1.63
321	NASDAQ	DORM	Thu, Jun 18, 1992	1.63	1.72	1.63	1.63
320	NASDAQ	DORM	Wed, Jun 17, 1992	1.63	1.72	1.63	1.63
319	NASDAQ	DORM	Tue, Jun 16, 1992	1.72	1.72	1.63	1.72
318	NASDAQ	DORM	Mon, Jun 15, 1992	1.56	1.75	1.56	1.75
317	NASDAQ	DORM	Fri, Jun 12, 1992	1.56	1.56	1.56	1.56
316	NASDAQ	DORM	Thu, Jun 11, 1992	1.63	1.81	1.63	1.63
315	NASDAQ	DORM	Wed, Jun 10, 1992	1.81	1.81	1.63	1.63
314	NASDAQ	DORM	Tue, Jun 9, 1992	1.63	1.72	1.63	1.63
313	NASDAQ	DORM	Mon, Jun 8, 1992	1.69	1.69	1.69	1.69
312	NASDAQ	DORM	Fri, Jun 5, 1992	1.69	1.69	1.69	1.69
311	NASDAQ	DORM	Thu, Jun 4, 1992	1.72	1.81	1.63	1.63
310	NASDAQ	DORM	Wed, Jun 3, 1992	1.56	1.78	1.56	1.78
309	NASDAQ	DORM	Tue, Jun 2, 1992	1.44	1.56	1.44	1.56
308	NASDAQ	DORM	Mon, Jun 1, 1992	1.50	1.50	1.44	1.44
307	NASDAQ	DORM	Fri, May 29, 1992	1.56	1.56	1.50	1.50
306	NASDAQ	DORM	Thu, May 28, 1992	1.59	1.63	1.50	1.59
305	NASDAQ	DORM	Wed, May 27, 1992	1.56	1.56	1.50	1.50
304	NASDAQ	DORM	Tue, May 26, 1992	1.56	1.66	1.56	1.56
303	NASDAQ	DORM	Thu, May 21, 1992	1.66	1.72	1.56	1.72
302	NASDAQ	DORM	Wed, May 20, 1992	1.56	1.66	1.56	1.56
301	NASDAQ	DORM	Tue, May 19, 1992	1.63	1.75	1.56	1.75
300	NASDAQ	DORM	Mon, May 18, 1992	1.69	1.75	1.69	1.75
299	NASDAQ	DORM	Fri, May 15, 1992	1.94	2.00	1.69	1.72
298	NASDAQ	DORM	Thu, May 14, 1992	2.00	2.00	2.00	2.00
297	NASDAQ	DORM	Wed, May 13, 1992	2.00	2.06	2.00	2.00
296	NASDAQ	DORM	Tue, May 12, 1992	2.00	2.09	2.00	2.09
295	NASDAQ	DORM	Mon, May 11, 1992	2.00	2.00	2.00	2.00
294	NASDAQ	DORM	Fri, May 8, 1992	2.00	2.13	2.00	2.00
293	NASDAQ	DORM	Thu, May 7, 1992	2.00	2.13	2.00	2.13
292	NASDAQ	DORM	Wed, May 6, 1992	2.00	2.13	2.00	2.00
291	NASDAQ	DORM	Tue, May 5, 1992	2.00	2.13	2.00	2.09
290	NASDAQ	DORM	Mon, May 4, 1992	2.13	2.13	2.00	2.13
289	NASDAQ	DORM	Fri, May 1, 1992	2.16	2.19	2.06	2.13
288	NASDAQ	DORM	Thu, Apr 30, 1992	2.19	2.19	2.06	2.19
287	NASDAQ	DORM	Wed, Apr 29, 1992	2.00	2.13	2.00	2.00
286	NASDAQ	DORM	Tue, Apr 28, 1992	2.13	2.13	2.00	2.00
285	NASDAQ	DORM	Mon, Apr 27, 1992	2.00	2.13	2.00	2.13
284	NASDAQ	DORM	Fri, Apr 24, 1992	2.00	2.13	2.00	2.06
283	NASDAQ	DORM	Wed, Apr 22, 1992	2.06	2.13	2.06	2.06
282	NASDAQ	DORM	Tue, Apr 21, 1992	2.00	2.19	2.00	2.06
281	NASDAQ	DORM	Mon, Apr 20, 1992	2.06	2.13	2.00	2.00
280	NASDAQ	DORM	Thu, Apr 16, 1992	2.06	2.19	2.06	2.19
279	NASDAQ	DORM	Wed, Apr 15, 1992	2.06	2.19	2.00	2.19
278	NASDAQ	DORM	Tue, Apr 14, 1992	2.13	2.19	2.00	2.19
277	NASDAQ	DORM	Mon, Apr 13, 1992	2.09	2.19	2.00	2.00
276	NASDAQ	DORM	Fri, Apr 10, 1992	2.03	2.16	1.97	1.97
275	NASDAQ	DORM	Thu, Apr 9, 1992	1.94	2.06	1.88	2.06
274	NASDAQ	DORM	Wed, Apr 8, 1992	1.88	1.94	1.78	1.94
273	NASDAQ	DORM	Tue, Apr 7, 1992	2.00	2.00	1.88	1.88
272	NASDAQ	DORM	Mon, Apr 6, 1992	1.88	2.00	1.88	2.00
271	NASDAQ	DORM	Fri, Apr 3, 1992	2.00	2.00	1.88	2.00
270	NASDAQ	DORM	Thu, Apr 2, 1992	1.94	2.00	1.88	1.88
269	NASDAQ	DORM	Wed, Apr 1, 1992	1.94	2.06	1.94	1.94
268	NASDAQ	DORM	Tue, Mar 31, 1992	1.94	2.06	1.94	1.94
267	NASDAQ	DORM	Mon, Mar 30, 1992	2.00	2.06	2.00	2.00
266	NASDAQ	DORM	Fri, Mar 27, 1992	2.06	2.06	2.00	2.06
265	NASDAQ	DORM	Thu, Mar 26, 1992	2.00	2.06	2.00	2.03
264	NASDAQ	DORM	Wed, Mar 25, 1992	2.06	2.06	2.06	2.06
263	NASDAQ	DORM	Tue, Mar 24, 1992	2.13	2.13	2.00	2.00
262	NASDAQ	DORM	Mon, Mar 23, 1992	2.13	2.13	2.00	2.00
261	NASDAQ	DORM	Fri, Mar 20, 1992	2.00	2.13	2.00	2.13
260	NASDAQ	DORM	Thu, Mar 19, 1992	2.00	2.13	2.00	2.13
259	NASDAQ	DORM	Wed, Mar 18, 1992	2.00	2.13	2.00	2.13
258	NASDAQ	DORM	Tue, Mar 17, 1992	2.00	2.13	2.00	2.13
257	NASDAQ	DORM	Mon, Mar 16, 1992	2.00	2.13	2.00	2.00
256	NASDAQ	DORM	Fri, Mar 13, 1992	2.03	2.13	2.03	2.13
255	NASDAQ	DORM	Thu, Mar 12, 1992	2.00	2.13	2.00	2.13
254	NASDAQ	DORM	Wed, Mar 11, 1992	2.00	2.13	2.00	2.00
253	NASDAQ	DORM	Tue, Mar 10, 1992	2.13	2.13	2.00	2.00
252	NASDAQ	DORM	Mon, Mar 9, 1992	2.13	2.13	2.00	2.13
251	NASDAQ	DORM	Fri, Mar 6, 1992	2.00	2.13	2.00	2.13
250	NASDAQ	DORM	Thu, Mar 5, 1992	2.00	2.13	2.00	2.00
249	NASDAQ	DORM	Wed, Mar 4, 1992	2.00	2.13	2.00	2.13
248	NASDAQ	DORM	Tue, Mar 3, 1992	2.13	2.13	1.97	2.00
247	NASDAQ	DORM	Mon, Mar 2, 1992	2.06	2.13	1.94	2.00
246	NASDAQ	DORM	Fri, Feb 28, 1992	2.00	2.06	1.88	2.06
245	NASDAQ	DORM	Thu, Feb 27, 1992	2.00	2.00	1.88	2.00
244	NASDAQ	DORM	Wed, Feb 26, 1992	2.00	2.00	1.88	2.00
243	NASDAQ	DORM	Tue, Feb 25, 1992	2.00	2.00	1.88	1.88
242	NASDAQ	DORM	Mon, Feb 24, 1992	2.00	2.00	1.88	1.88
241	NASDAQ	DORM	Fri, Feb 21, 1992	2.00	2.00	1.88	2.00
240	NASDAQ	DORM	Thu, Feb 20, 1992	1.88	2.00	1.88	2.00
239	NASDAQ	DORM	Wed, Feb 19, 1992	2.00	2.00	1.88	2.00
238	NASDAQ	DORM	Tue, Feb 18, 1992	2.00	2.00	1.88	2.00
237	NASDAQ	DORM	Fri, Feb 14, 1992	2.00	2.00	1.88	2.00
236	NASDAQ	DORM	Thu, Feb 13, 1992	1.88	2.00	1.88	2.00
235	NASDAQ	DORM	Wed, Feb 12, 1992	2.03	2.03	1.88	2.00
234	NASDAQ	DORM	Tue, Feb 11, 1992	2.03	2.03	1.97	2.03
233	NASDAQ	DORM	Mon, Feb 10, 1992	2.03	2.03	1.88	1.88
232	NASDAQ	DORM	Fri, Feb 7, 1992	1.91	2.03	1.91	2.03
231	NASDAQ	DORM	Thu, Feb 6, 1992	1.94	2.00	1.88	2.00
230	NASDAQ	DORM	Wed, Feb 5, 1992	1.81	1.94	1.81	1.94
229	NASDAQ	DORM	Tue, Feb 4, 1992	1.94	1.94	1.94	1.94
228	NASDAQ	DORM	Mon, Feb 3, 1992	1.94	1.94	1.81	1.81
227	NASDAQ	DORM	Fri, Jan 31, 1992	1.94	1.94	1.84	1.94
226	NASDAQ	DORM	Thu, Jan 30, 1992	1.84	1.97	1.84	1.84
225	NASDAQ	DORM	Wed, Jan 29, 1992	2.00	2.00	1.88	1.88
224	NASDAQ	DORM	Tue, Jan 28, 1992	1.88	2.00	1.88	1.88
223	NASDAQ	DORM	Mon, Jan 27, 1992	1.88	2.00	1.88	2.00
222	NASDAQ	DORM	Fri, Jan 24, 1992	1.84	1.97	1.84	1.97
221	NASDAQ	DORM	Thu, Jan 23, 1992	1.84	1.97	1.84	1.97
220	NASDAQ	DORM	Wed, Jan 22, 1992	1.84	1.94	1.84	1.94
219	NASDAQ	DORM	Tue, Jan 21, 1992	1.88	1.94	1.78	1.84
218	NASDAQ	DORM	Mon, Jan 20, 1992	1.75	1.88	1.75	1.75
217	NASDAQ	DORM	Fri, Jan 17, 1992	1.84	1.88	1.75	1.75
216	NASDAQ	DORM	Thu, Jan 16, 1992	1.75	1.88	1.75	1.88
215	NASDAQ	DORM	Wed, Jan 15, 1992	1.81	1.88	1.75	1.75
214	NASDAQ	DORM	Tue, Jan 14, 1992	1.75	1.88	1.75	1.81
213	NASDAQ	DORM	Mon, Jan 13, 1992	1.75	1.88	1.75	1.84
212	NASDAQ	DORM	Fri, Jan 10, 1992	1.75	1.88	1.75	1.88
211	NASDAQ	DORM	Thu, Jan 9, 1992	1.78	1.91	1.78	1.88
210	NASDAQ	DORM	Wed, Jan 8, 1992	1.81	1.88	1.69	1.88
209	NASDAQ	DORM	Tue, Jan 7, 1992	1.69	1.81	1.69	1.81
208	NASDAQ	DORM	Mon, Jan 6, 1992	1.69	1.88	1.63	1.75
207	NASDAQ	DORM	Fri, Jan 3, 1992	1.63	1.69	1.63	1.69
206	NASDAQ	DORM	Thu, Jan 2, 1992	1.50	1.69	1.47	1.69
205	NASDAQ	DORM	Tue, Dec 31, 1991	1.47	1.50	1.47	1.47
204	NASDAQ	DORM	Mon, Dec 30, 1991	1.50	1.56	1.44	1.50
203	NASDAQ	DORM	Fri, Dec 27, 1991	1.44	1.56	1.44	1.56
202	NASDAQ	DORM	Thu, Dec 26, 1991	1.56	1.56	1.44	1.56
201	NASDAQ	DORM	Tue, Dec 24, 1991	1.56	1.56	1.47	1.56
200	NASDAQ	DORM	Mon, Dec 23, 1991	1.44	1.56	1.44	1.56
199	NASDAQ	DORM	Fri, Dec 20, 1991	1.44	1.56	1.44	1.56
198	NASDAQ	DORM	Thu, Dec 19, 1991	1.44	1.56	1.44	1.56
197	NASDAQ	DORM	Wed, Dec 18, 1991	1.44	1.56	1.44	1.44
196	NASDAQ	DORM	Tue, Dec 17, 1991	1.44	1.56	1.44	1.44
195	NASDAQ	DORM	Mon, Dec 16, 1991	1.44	1.56	1.44	1.50
194	NASDAQ	DORM	Fri, Dec 13, 1991	1.44	1.50	1.44	1.44
193	NASDAQ	DORM	Thu, Dec 12, 1991	1.50	1.53	1.50	1.50
192	NASDAQ	DORM	Wed, Dec 11, 1991	1.50	1.50	1.50	1.50
191	NASDAQ	DORM	Tue, Dec 10, 1991	1.50	1.56	1.50	1.56
190	NASDAQ	DORM	Mon, Dec 9, 1991	1.50	1.56	1.50	1.56
189	NASDAQ	DORM	Fri, Dec 6, 1991	1.50	1.63	1.50	1.63
188	NASDAQ	DORM	Thu, Dec 5, 1991	1.63	1.63	1.50	1.50
187	NASDAQ	DORM	Wed, Dec 4, 1991	1.63	1.63	1.63	1.63
186	NASDAQ	DORM	Tue, Dec 3, 1991	1.53	1.63	1.50	1.63
185	NASDAQ	DORM	Mon, Dec 2, 1991	1.53	1.53	1.53	1.53
184	NASDAQ	DORM	Fri, Nov 29, 1991	1.63	1.63	1.63	1.63
183	NASDAQ	DORM	Wed, Nov 27, 1991	1.56	1.69	1.56	1.69
182	NASDAQ	DORM	Tue, Nov 26, 1991	1.56	1.69	1.56	1.69
181	NASDAQ	DORM	Mon, Nov 25, 1991	1.69	1.69	1.56	1.56
180	NASDAQ	DORM	Fri, Nov 22, 1991	1.56	1.56	1.56	1.56
179	NASDAQ	DORM	Thu, Nov 21, 1991	1.66	1.69	1.56	1.56
178	NASDAQ	DORM	Wed, Nov 20, 1991	1.56	1.69	1.56	1.69
177	NASDAQ	DORM	Tue, Nov 19, 1991	1.63	1.66	1.56	1.56
176	NASDAQ	DORM	Mon, Nov 18, 1991	1.66	1.69	1.63	1.66
175	NASDAQ	DORM	Fri, Nov 15, 1991	1.66	1.75	1.63	1.72
174	NASDAQ	DORM	Thu, Nov 14, 1991	1.78	1.78	1.66	1.75
173	NASDAQ	DORM	Wed, Nov 13, 1991	1.72	1.81	1.63	1.78
172	NASDAQ	DORM	Tue, Nov 12, 1991	1.75	1.84	1.75	1.75
171	NASDAQ	DORM	Mon, Nov 11, 1991	1.66	1.78	1.66	1.75
170	NASDAQ	DORM	Fri, Nov 8, 1991	1.78	1.78	1.66	1.78
169	NASDAQ	DORM	Thu, Nov 7, 1991	1.66	1.78	1.66	1.78
168	NASDAQ	DORM	Wed, Nov 6, 1991	1.72	1.72	1.69	1.69
167	NASDAQ	DORM	Tue, Nov 5, 1991	1.72	1.81	1.72	1.72
166	NASDAQ	DORM	Mon, Nov 4, 1991	1.75	1.81	1.75	1.75
165	NASDAQ	DORM	Fri, Nov 1, 1991	1.81	1.81	1.75	1.75
164	NASDAQ	DORM	Thu, Oct 31, 1991	1.75	1.81	1.75	1.75
163	NASDAQ	DORM	Wed, Oct 30, 1991	1.81	1.81	1.75	1.75
162	NASDAQ	DORM	Tue, Oct 29, 1991	1.75	1.81	1.75	1.75
161	NASDAQ	DORM	Mon, Oct 28, 1991	1.78	1.81	1.75	1.81
160	NASDAQ	DORM	Fri, Oct 25, 1991	1.81	1.81	1.75	1.81
159	NASDAQ	DORM	Thu, Oct 24, 1991	1.72	1.81	1.72	1.81
158	NASDAQ	DORM	Wed, Oct 23, 1991	1.72	1.84	1.72	1.75
157	NASDAQ	DORM	Tue, Oct 22, 1991	1.66	1.81	1.66	1.81
156	NASDAQ	DORM	Mon, Oct 21, 1991	1.66	1.72	1.66	1.66
155	NASDAQ	DORM	Fri, Oct 18, 1991	1.66	1.72	1.66	1.66
154	NASDAQ	DORM	Thu, Oct 17, 1991	1.66	1.72	1.66	1.69
153	NASDAQ	DORM	Wed, Oct 16, 1991	1.66	1.75	1.66	1.66
152	NASDAQ	DORM	Tue, Oct 15, 1991	1.75	1.75	1.66	1.66
151	NASDAQ	DORM	Mon, Oct 14, 1991	1.81	1.81	1.69	1.69
150	NASDAQ	DORM	Fri, Oct 11, 1991	1.81	1.81	1.69	1.78
149	NASDAQ	DORM	Thu, Oct 10, 1991	1.72	1.84	1.69	1.75
148	NASDAQ	DORM	Wed, Oct 9, 1991	1.75	1.75	1.66	1.72
147	NASDAQ	DORM	Tue, Oct 8, 1991	1.66	1.75	1.66	1.66
146	NASDAQ	DORM	Mon, Oct 7, 1991	1.69	1.75	1.69	1.69
145	NASDAQ	DORM	Fri, Oct 4, 1991	1.72	1.81	1.69	1.69
144	NASDAQ	DORM	Thu, Oct 3, 1991	1.75	1.81	1.75	1.81
143	NASDAQ	DORM	Wed, Oct 2, 1991	1.72	1.81	1.72	1.81
142	NASDAQ	DORM	Tue, Oct 1, 1991	1.72	1.81	1.72	1.81
141	NASDAQ	DORM	Mon, Sep 30, 1991	1.75	1.78	1.69	1.78
140	NASDAQ	DORM	Fri, Sep 27, 1991	1.69	1.78	1.69	1.75
139	NASDAQ	DORM	Thu, Sep 26, 1991	1.59	1.69	1.53	1.69
138	NASDAQ	DORM	Wed, Sep 25, 1991	1.50	1.59	1.44	1.59
137	NASDAQ	DORM	Tue, Sep 24, 1991	1.50	1.59	1.44	1.50
136	NASDAQ	DORM	Mon, Sep 23, 1991	1.63	1.63	1.53	1.56
135	NASDAQ	DORM	Fri, Sep 20, 1991	1.75	1.75	1.63	1.66
134	NASDAQ	DORM	Thu, Sep 19, 1991	1.81	1.81	1.66	1.75
133	NASDAQ	DORM	Wed, Sep 18, 1991	1.72	1.81	1.66	1.78
132	NASDAQ	DORM	Tue, Sep 17, 1991	1.75	1.84	1.72	1.84
131	NASDAQ	DORM	Mon, Sep 16, 1991	1.84	1.84	1.72	1.84
130	NASDAQ	DORM	Fri, Sep 13, 1991	1.72	1.84	1.72	1.84
129	NASDAQ	DORM	Thu, Sep 12, 1991	1.72	1.84	1.72	1.84
128	NASDAQ	DORM	Wed, Sep 11, 1991	1.75	1.84	1.72	1.81
127	NASDAQ	DORM	Tue, Sep 10, 1991	1.75	1.75	1.75	1.75
126	NASDAQ	DORM	Mon, Sep 9, 1991	1.75	1.75	1.75	1.75
125	NASDAQ	DORM	Fri, Sep 6, 1991	1.75	1.75	1.75	1.75
124	NASDAQ	DORM	Thu, Sep 5, 1991	1.75	1.75	1.75	1.75
123	NASDAQ	DORM	Wed, Sep 4, 1991	1.81	1.88	1.75	1.78
122	NASDAQ	DORM	Tue, Sep 3, 1991	1.88	1.88	1.81	1.81
121	NASDAQ	DORM	Fri, Aug 30, 1991	1.81	1.81	1.81	1.81
120	NASDAQ	DORM	Thu, Aug 29, 1991	1.88	1.88	1.81	1.81
119	NASDAQ	DORM	Wed, Aug 28, 1991	1.81	1.81	1.81	1.81
118	NASDAQ	DORM	Tue, Aug 27, 1991	1.81	1.84	1.81	1.81
117	NASDAQ	DORM	Mon, Aug 26, 1991	1.84	1.91	1.81	1.88
116	NASDAQ	DORM	Fri, Aug 23, 1991	1.84	1.88	1.84	1.88
115	NASDAQ	DORM	Thu, Aug 22, 1991	1.88	1.88	1.84	1.88
114	NASDAQ	DORM	Wed, Aug 21, 1991	1.88	1.91	1.88	1.88
113	NASDAQ	DORM	Tue, Aug 20, 1991	1.94	1.94	1.88	1.91
112	NASDAQ	DORM	Mon, Aug 19, 1991	1.81	1.88	1.81	1.88
111	NASDAQ	DORM	Fri, Aug 16, 1991	1.94	1.94	1.88	1.88
110	NASDAQ	DORM	Thu, Aug 15, 1991	1.91	1.94	1.91	1.94
109	NASDAQ	DORM	Wed, Aug 14, 1991	1.91	1.91	1.91	1.91
108	NASDAQ	DORM	Tue, Aug 13, 1991	1.91	1.94	1.91	1.91
107	NASDAQ	DORM	Mon, Aug 12, 1991	1.91	1.91	1.91	1.91
106	NASDAQ	DORM	Fri, Aug 9, 1991	1.91	1.94	1.91	1.91
105	NASDAQ	DORM	Thu, Aug 8, 1991	1.91	1.91	1.91	1.91
104	NASDAQ	DORM	Wed, Aug 7, 1991	1.94	1.94	1.91	1.91
103	NASDAQ	DORM	Tue, Aug 6, 1991	1.91	2.00	1.88	1.91
102	NASDAQ	DORM	Mon, Aug 5, 1991	1.91	2.00	1.91	1.94
101	NASDAQ	DORM	Fri, Aug 2, 1991	2.00	2.00	1.91	1.94
100	NASDAQ	DORM	Thu, Aug 1, 1991	1.94	2.00	1.94	1.94
99	NASDAQ	DORM	Wed, Jul 31, 1991	2.03	2.03	1.97	2.00
98	NASDAQ	DORM	Tue, Jul 30, 1991	1.97	1.97	1.97	1.97
97	NASDAQ	DORM	Mon, Jul 29, 1991	1.91	2.03	1.91	2.03
96	NASDAQ	DORM	Fri, Jul 26, 1991	1.91	2.03	1.91	1.91
95	NASDAQ	DORM	Thu, Jul 25, 1991	2.03	2.03	1.94	2.03
94	NASDAQ	DORM	Wed, Jul 24, 1991	1.91	1.94	1.91	1.91
93	NASDAQ	DORM	Tue, Jul 23, 1991	2.00	2.03	1.94	2.03
92	NASDAQ	DORM	Mon, Jul 22, 1991	2.00	2.06	2.00	2.00
91	NASDAQ	DORM	Fri, Jul 19, 1991	2.00	2.06	2.00	2.00
90	NASDAQ	DORM	Thu, Jul 18, 1991	2.06	2.06	2.00	2.06
89	NASDAQ	DORM	Wed, Jul 17, 1991	2.00	2.06	1.94	2.00
88	NASDAQ	DORM	Tue, Jul 16, 1991	2.00	2.00	1.94	1.94
87	NASDAQ	DORM	Mon, Jul 15, 1991	2.00	2.00	1.94	2.00
86	NASDAQ	DORM	Fri, Jul 12, 1991	1.94	2.00	1.94	1.94
85	NASDAQ	DORM	Thu, Jul 11, 1991	2.00	2.00	1.94	1.94
84	NASDAQ	DORM	Wed, Jul 10, 1991	1.97	2.03	1.94	2.00
83	NASDAQ	DORM	Tue, Jul 9, 1991	2.03	2.03	1.94	2.03
82	NASDAQ	DORM	Mon, Jul 8, 1991	2.00	2.03	1.88	2.03
81	NASDAQ	DORM	Fri, Jul 5, 1991	1.88	2.03	1.88	2.03
80	NASDAQ	DORM	Wed, Jul 3, 1991	2.03	2.03	1.88	2.03
79	NASDAQ	DORM	Tue, Jul 2, 1991	2.03	2.03	1.88	2.03
78	NASDAQ	DORM	Mon, Jul 1, 1991	1.88	2.03	1.88	1.91
77	NASDAQ	DORM	Fri, Jun 28, 1991	1.91	2.00	1.91	2.00
76	NASDAQ	DORM	Thu, Jun 27, 1991	1.88	2.03	1.88	1.91
75	NASDAQ	DORM	Wed, Jun 26, 1991	1.88	1.91	1.88	1.88
74	NASDAQ	DORM	Tue, Jun 25, 1991	1.88	2.03	1.88	2.03
73	NASDAQ	DORM	Mon, Jun 24, 1991	2.03	2.03	1.88	1.88
72	NASDAQ	DORM	Fri, Jun 21, 1991	1.94	2.03	1.94	2.03
71	NASDAQ	DORM	Thu, Jun 20, 1991	1.91	2.00	1.88	2.00
70	NASDAQ	DORM	Wed, Jun 19, 1991	1.88	2.00	1.88	2.00
69	NASDAQ	DORM	Tue, Jun 18, 1991	1.88	2.00	1.88	2.00
68	NASDAQ	DORM	Mon, Jun 17, 1991	2.00	2.00	1.88	1.88
67	NASDAQ	DORM	Fri, Jun 14, 1991	1.88	2.00	1.88	2.00
66	NASDAQ	DORM	Thu, Jun 13, 1991	1.88	1.88	1.88	1.88
65	NASDAQ	DORM	Wed, Jun 12, 1991	1.88	2.00	1.88	2.00
64	NASDAQ	DORM	Tue, Jun 11, 1991	2.00	2.00	1.88	2.00
63	NASDAQ	DORM	Mon, Jun 10, 1991	1.91	2.00	1.88	2.00
62	NASDAQ	DORM	Fri, Jun 7, 1991	1.91	1.97	1.81	1.97
61	NASDAQ	DORM	Thu, Jun 6, 1991	1.94	1.94	1.81	1.88
60	NASDAQ	DORM	Wed, Jun 5, 1991	1.88	1.94	1.69	1.88
59	NASDAQ	DORM	Tue, Jun 4, 1991	2.03	2.03	1.81	1.97
58	NASDAQ	DORM	Mon, Jun 3, 1991	1.97	2.06	1.97	1.97
57	NASDAQ	DORM	Fri, May 31, 1991	2.03	2.06	1.97	2.00
56	NASDAQ	DORM	Thu, May 30, 1991	2.06	2.06	1.97	2.06
55	NASDAQ	DORM	Wed, May 29, 1991	2.06	2.06	1.97	1.97
54	NASDAQ	DORM	Tue, May 28, 1991	1.97	2.06	1.97	2.03
53	NASDAQ	DORM	Fri, May 24, 1991	1.97	1.97	1.97	1.97
52	NASDAQ	DORM	Thu, May 23, 1991	2.00	2.13	2.00	2.03
51	NASDAQ	DORM	Wed, May 22, 1991	2.00	2.06	2.00	2.00
50	NASDAQ	DORM	Tue, May 21, 1991	2.06	2.13	2.00	2.00
49	NASDAQ	DORM	Mon, May 20, 1991	2.06	2.06	2.06	2.06
48	NASDAQ	DORM	Fri, May 17, 1991	2.06	2.09	2.06	2.06
47	NASDAQ	DORM	Thu, May 16, 1991	2.06	2.13	1.97	1.97
46	NASDAQ	DORM	Wed, May 15, 1991	2.09	2.19	2.00	2.00
45	NASDAQ	DORM	Tue, May 14, 1991	2.06	2.13	2.03	2.06
44	NASDAQ	DORM	Mon, May 13, 1991	2.09	2.13	2.06	2.09
43	NASDAQ	DORM	Fri, May 10, 1991	2.09	2.09	2.09	2.09
42	NASDAQ	DORM	Thu, May 9, 1991	2.03	2.13	2.03	2.09
41	NASDAQ	DORM	Wed, May 8, 1991	2.00	2.09	1.97	2.09
40	NASDAQ	DORM	Tue, May 7, 1991	2.09	2.09	2.00	2.00
39	NASDAQ	DORM	Mon, May 6, 1991	2.13	2.19	2.03	2.09
38	NASDAQ	DORM	Fri, May 3, 1991	2.13	2.19	2.06	2.19
37	NASDAQ	DORM	Thu, May 2, 1991	2.06	2.19	2.06	2.13
36	NASDAQ	DORM	Wed, May 1, 1991	2.06	2.19	2.06	2.19
35	NASDAQ	DORM	Tue, Apr 30, 1991	2.19	2.19	2.06	2.06
34	NASDAQ	DORM	Mon, Apr 29, 1991	2.22	2.22	2.16	2.16
33	NASDAQ	DORM	Fri, Apr 26, 1991	2.22	2.22	2.19	2.19
32	NASDAQ	DORM	Thu, Apr 25, 1991	2.19	2.25	2.19	2.19
31	NASDAQ	DORM	Wed, Apr 24, 1991	2.19	2.25	2.19	2.25
30	NASDAQ	DORM	Tue, Apr 23, 1991	2.25	2.31	2.19	2.19
29	NASDAQ	DORM	Mon, Apr 22, 1991	2.28	2.34	2.25	2.25
28	NASDAQ	DORM	Fri, Apr 19, 1991	2.28	2.34	2.28	2.28
27	NASDAQ	DORM	Thu, Apr 18, 1991	2.28	2.31	2.28	2.31
26	NASDAQ	DORM	Wed, Apr 17, 1991	2.34	2.34	2.28	2.34
25	NASDAQ	DORM	Tue, Apr 16, 1991	2.34	2.34	2.28	2.28
24	NASDAQ	DORM	Mon, Apr 15, 1991	2.34	2.34	2.28	2.34
23	NASDAQ	DORM	Fri, Apr 12, 1991	2.28	2.34	2.28	2.34
22	NASDAQ	DORM	Thu, Apr 11, 1991	2.31	2.34	2.25	2.28
21	NASDAQ	DORM	Wed, Apr 10, 1991	2.31	2.31	2.22	2.22
20	NASDAQ	DORM	Tue, Apr 9, 1991	2.28	2.31	2.22	2.28
19	NASDAQ	DORM	Mon, Apr 8, 1991	2.28	2.28	2.22	2.28
18	NASDAQ	DORM	Fri, Apr 5, 1991	2.31	2.34	2.22	2.28
17	NASDAQ	DORM	Thu, Apr 4, 1991	2.28	2.31	2.22	2.28
16	NASDAQ	DORM	Wed, Apr 3, 1991	2.28	2.28	2.19	2.25
15	NASDAQ	DORM	Tue, Apr 2, 1991	2.19	2.25	2.09	2.19
14	NASDAQ	DORM	Mon, Apr 1, 1991	2.22	2.25	2.06	2.09
13	NASDAQ	DORM	Thu, Mar 28, 1991	1.97	2.03	1.97	2.00
12	NASDAQ	DORM	Wed, Mar 27, 1991	1.97	2.03	1.94	1.97
11	NASDAQ	DORM	Tue, Mar 26, 1991	1.94	1.97	1.94	1.94
10	NASDAQ	DORM	Mon, Mar 25, 1991	1.91	1.97	1.91	1.97
9	NASDAQ	DORM	Fri, Mar 22, 1991	1.97	1.97	1.91	1.91
8	NASDAQ	DORM	Thu, Mar 21, 1991	1.97	1.97	1.91	1.91
7	NASDAQ	DORM	Wed, Mar 20, 1991	1.97	2.00	1.94	1.94
6	NASDAQ	DORM	Tue, Mar 19, 1991	1.97	2.00	1.97	2.00
5	NASDAQ	DORM	Mon, Mar 18, 1991	2.06	2.06	1.97	1.97
4	NASDAQ	DORM	Fri, Mar 15, 1991	2.00	2.06	1.97	2.00
3	NASDAQ	DORM	Thu, Mar 14, 1991	2.03	2.06	2.00	2.00
2	NASDAQ	DORM	Wed, Mar 13, 1991	2.00	2.09	2.00	2.03
1	NASDAQ	DORM	Tue, Mar 12, 1991	2.00	2.09	1.84	2.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Dorman Products Inc NASDAQ:DORM 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