Dynatronics Corp NASDAQ:DYNT Historical Prices

Below are the 7359 trading days of historical prices for DYNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7359	NASDAQ	DYNT	Thu, Mar 21, 2024	0.45	0.46	0.44	0.45
7358	NASDAQ	DYNT	Wed, Mar 20, 2024	0.44	0.46	0.42	0.45
7357	NASDAQ	DYNT	Tue, Mar 19, 2024	0.43	0.45	0.43	0.43
7356	NASDAQ	DYNT	Mon, Mar 18, 2024	0.43	0.45	0.43	0.43
7355	NASDAQ	DYNT	Fri, Mar 15, 2024	0.46	0.46	0.43	0.43
7354	NASDAQ	DYNT	Thu, Mar 14, 2024	0.46	0.47	0.46	0.46
7353	NASDAQ	DYNT	Wed, Mar 13, 2024	0.46	0.46	0.46	0.46
7352	NASDAQ	DYNT	Tue, Mar 12, 2024	0.46	0.46	0.46	0.46
7351	NASDAQ	DYNT	Mon, Mar 11, 2024	0.46	0.49	0.46	0.46
7350	NASDAQ	DYNT	Fri, Mar 8, 2024	0.45	0.49	0.45	0.45
7349	NASDAQ	DYNT	Thu, Mar 7, 2024	0.47	0.47	0.44	0.44
7348	NASDAQ	DYNT	Wed, Mar 6, 2024	0.46	0.50	0.46	0.46
7347	NASDAQ	DYNT	Tue, Mar 5, 2024	0.53	0.53	0.45	0.46
7346	NASDAQ	DYNT	Mon, Mar 4, 2024	0.49	0.52	0.49	0.49
7345	NASDAQ	DYNT	Fri, Mar 1, 2024	0.49	0.51	0.49	0.49
7344	NASDAQ	DYNT	Thu, Feb 29, 2024	0.49	0.53	0.49	0.49
7343	NASDAQ	DYNT	Wed, Feb 28, 2024	0.54	0.54	0.50	0.50
7342	NASDAQ	DYNT	Tue, Feb 27, 2024	0.48	0.51	0.48	0.50
7341	NASDAQ	DYNT	Mon, Feb 26, 2024	0.47	0.52	0.47	0.50
7340	NASDAQ	DYNT	Fri, Feb 23, 2024	0.50	0.50	0.50	0.50
7339	NASDAQ	DYNT	Thu, Feb 22, 2024	0.49	0.53	0.49	0.50
7338	NASDAQ	DYNT	Wed, Feb 21, 2024	0.48	0.48	0.48	0.48
7337	NASDAQ	DYNT	Tue, Feb 20, 2024	0.49	0.53	0.48	0.49
7336	NASDAQ	DYNT	Fri, Feb 16, 2024	0.51	0.51	0.48	0.48
7335	NASDAQ	DYNT	Thu, Feb 15, 2024	0.49	0.51	0.47	0.49
7334	NASDAQ	DYNT	Wed, Feb 14, 2024	0.49	0.54	0.47	0.50
7333	NASDAQ	DYNT	Tue, Feb 13, 2024	0.47	0.49	0.47	0.49
7332	NASDAQ	DYNT	Mon, Feb 12, 2024	0.48	0.54	0.47	0.47
7331	NASDAQ	DYNT	Fri, Feb 9, 2024	0.47	0.49	0.46	0.49
7330	NASDAQ	DYNT	Thu, Feb 8, 2024	0.65	0.65	0.42	0.47
7329	NASDAQ	DYNT	Wed, Feb 7, 2024	0.63	0.73	0.63	0.68
7328	NASDAQ	DYNT	Tue, Feb 6, 2024	0.61	0.68	0.56	0.66
7327	NASDAQ	DYNT	Mon, Feb 5, 2024	0.53	0.60	0.53	0.59
7326	NASDAQ	DYNT	Fri, Feb 2, 2024	0.51	0.53	0.51	0.53
7325	NASDAQ	DYNT	Thu, Feb 1, 2024	0.51	0.51	0.48	0.51
7324	NASDAQ	DYNT	Wed, Jan 31, 2024	0.48	0.51	0.48	0.51
7323	NASDAQ	DYNT	Tue, Jan 30, 2024	0.54	0.54	0.50	0.50
7322	NASDAQ	DYNT	Mon, Jan 29, 2024	0.54	0.54	0.50	0.52
7321	NASDAQ	DYNT	Fri, Jan 26, 2024	0.51	0.52	0.51	0.51
7320	NASDAQ	DYNT	Thu, Jan 25, 2024	0.48	0.52	0.48	0.51
7319	NASDAQ	DYNT	Wed, Jan 24, 2024	0.48	0.49	0.48	0.48
7318	NASDAQ	DYNT	Tue, Jan 23, 2024	0.50	0.50	0.48	0.49
7317	NASDAQ	DYNT	Mon, Jan 22, 2024	0.54	0.56	0.47	0.50
7316	NASDAQ	DYNT	Fri, Jan 19, 2024	0.56	0.56	0.52	0.54
7315	NASDAQ	DYNT	Thu, Jan 18, 2024	0.56	0.56	0.49	0.56
7314	NASDAQ	DYNT	Wed, Jan 17, 2024	0.57	0.58	0.54	0.54
7313	NASDAQ	DYNT	Tue, Jan 16, 2024	0.55	0.58	0.55	0.58
7312	NASDAQ	DYNT	Fri, Jan 12, 2024	0.57	0.57	0.57	0.57
7311	NASDAQ	DYNT	Thu, Jan 11, 2024	0.60	0.60	0.58	0.58
7310	NASDAQ	DYNT	Wed, Jan 10, 2024	0.59	0.60	0.58	0.59
7309	NASDAQ	DYNT	Tue, Jan 9, 2024	0.60	0.60	0.58	0.59
7308	NASDAQ	DYNT	Mon, Jan 8, 2024	0.59	0.60	0.58	0.58
7307	NASDAQ	DYNT	Fri, Jan 5, 2024	0.60	0.60	0.57	0.59
7306	NASDAQ	DYNT	Thu, Jan 4, 2024	0.57	0.60	0.57	0.60
7305	NASDAQ	DYNT	Wed, Jan 3, 2024	0.60	0.61	0.57	0.60
7304	NASDAQ	DYNT	Tue, Jan 2, 2024	0.59	0.60	0.59	0.59
7303	NASDAQ	DYNT	Fri, Dec 29, 2023	0.56	0.60	0.56	0.59
7302	NASDAQ	DYNT	Thu, Dec 28, 2023	0.56	0.58	0.55	0.55
7301	NASDAQ	DYNT	Wed, Dec 27, 2023	0.56	0.58	0.55	0.55
7300	NASDAQ	DYNT	Tue, Dec 26, 2023	0.55	0.58	0.55	0.58
7299	NASDAQ	DYNT	Fri, Dec 22, 2023	0.58	0.59	0.55	0.58
7298	NASDAQ	DYNT	Thu, Dec 21, 2023	0.55	0.59	0.55	0.55
7297	NASDAQ	DYNT	Wed, Dec 20, 2023	0.55	0.59	0.54	0.55
7296	NASDAQ	DYNT	Tue, Dec 19, 2023	0.52	0.55	0.51	0.52
7295	NASDAQ	DYNT	Mon, Dec 18, 2023	0.54	0.54	0.53	0.53
7294	NASDAQ	DYNT	Fri, Dec 15, 2023	0.54	0.54	0.51	0.51
7293	NASDAQ	DYNT	Thu, Dec 14, 2023	0.60	0.60	0.51	0.55
7292	NASDAQ	DYNT	Wed, Dec 13, 2023	0.55	0.55	0.52	0.55
7291	NASDAQ	DYNT	Tue, Dec 12, 2023	0.56	0.57	0.53	0.53
7290	NASDAQ	DYNT	Mon, Dec 11, 2023	0.61	0.62	0.55	0.58
7289	NASDAQ	DYNT	Fri, Dec 8, 2023	0.60	0.60	0.57	0.58
7288	NASDAQ	DYNT	Thu, Dec 7, 2023	0.62	0.62	0.58	0.60
7287	NASDAQ	DYNT	Wed, Dec 6, 2023	0.62	0.62	0.58	0.58
7286	NASDAQ	DYNT	Tue, Dec 5, 2023	0.60	0.60	0.58	0.60
7285	NASDAQ	DYNT	Mon, Dec 4, 2023	0.63	0.63	0.58	0.58
7284	NASDAQ	DYNT	Fri, Dec 1, 2023	0.58	0.63	0.58	0.60
7283	NASDAQ	DYNT	Thu, Nov 30, 2023	0.60	0.63	0.52	0.58
7282	NASDAQ	DYNT	Wed, Nov 29, 2023	0.56	0.68	0.56	0.62
7281	NASDAQ	DYNT	Tue, Nov 28, 2023	0.53	0.60	0.53	0.58
7280	NASDAQ	DYNT	Mon, Nov 27, 2023	0.55	0.56	0.51	0.55
7279	NASDAQ	DYNT	Fri, Nov 24, 2023	0.56	0.56	0.56	0.56
7278	NASDAQ	DYNT	Wed, Nov 22, 2023	0.54	0.60	0.53	0.59
7277	NASDAQ	DYNT	Tue, Nov 21, 2023	0.55	0.60	0.55	0.56
7276	NASDAQ	DYNT	Mon, Nov 20, 2023	0.54	0.60	0.54	0.54
7275	NASDAQ	DYNT	Fri, Nov 17, 2023	0.52	0.58	0.52	0.54
7274	NASDAQ	DYNT	Thu, Nov 16, 2023	0.53	0.57	0.53	0.54
7273	NASDAQ	DYNT	Wed, Nov 15, 2023	0.55	0.56	0.51	0.52
7272	NASDAQ	DYNT	Tue, Nov 14, 2023	0.57	0.62	0.52	0.55
7271	NASDAQ	DYNT	Mon, Nov 13, 2023	0.56	0.60	0.55	0.57
7270	NASDAQ	DYNT	Fri, Nov 10, 2023	0.57	0.62	0.53	0.58
7269	NASDAQ	DYNT	Thu, Nov 9, 2023	0.51	0.60	0.49	0.54
7268	NASDAQ	DYNT	Wed, Nov 8, 2023	0.51	0.51	0.47	0.50
7267	NASDAQ	DYNT	Tue, Nov 7, 2023	0.51	0.52	0.51	0.52
7266	NASDAQ	DYNT	Mon, Nov 6, 2023	0.53	0.53	0.51	0.51
7265	NASDAQ	DYNT	Fri, Nov 3, 2023	0.51	0.53	0.51	0.53
7264	NASDAQ	DYNT	Thu, Nov 2, 2023	0.51	0.53	0.51	0.52
7263	NASDAQ	DYNT	Wed, Nov 1, 2023	0.56	0.56	0.51	0.52
7262	NASDAQ	DYNT	Tue, Oct 31, 2023	0.59	0.59	0.53	0.53
7261	NASDAQ	DYNT	Mon, Oct 30, 2023	0.54	0.56	0.54	0.54
7260	NASDAQ	DYNT	Fri, Oct 27, 2023	0.58	0.58	0.54	0.54
7259	NASDAQ	DYNT	Thu, Oct 26, 2023	0.58	0.58	0.58	0.58
7258	NASDAQ	DYNT	Wed, Oct 25, 2023	0.58	0.58	0.58	0.58
7257	NASDAQ	DYNT	Tue, Oct 24, 2023	0.58	0.59	0.58	0.59
7256	NASDAQ	DYNT	Mon, Oct 23, 2023	0.59	0.59	0.59	0.59
7255	NASDAQ	DYNT	Fri, Oct 20, 2023	0.60	0.60	0.60	0.60
7254	NASDAQ	DYNT	Thu, Oct 19, 2023	0.60	0.60	0.58	0.58
7253	NASDAQ	DYNT	Wed, Oct 18, 2023	0.58	0.61	0.58	0.60
7252	NASDAQ	DYNT	Tue, Oct 17, 2023	0.58	0.60	0.58	0.58
7251	NASDAQ	DYNT	Mon, Oct 16, 2023	0.64	0.64	0.58	0.59
7250	NASDAQ	DYNT	Fri, Oct 13, 2023	0.57	0.66	0.56	0.66
7249	NASDAQ	DYNT	Thu, Oct 12, 2023	0.62	0.64	0.51	0.57
7248	NASDAQ	DYNT	Wed, Oct 11, 2023	0.69	0.71	0.56	0.56
7247	NASDAQ	DYNT	Tue, Oct 10, 2023	0.72	0.72	0.69	0.70
7246	NASDAQ	DYNT	Mon, Oct 9, 2023	0.70	0.72	0.69	0.72
7245	NASDAQ	DYNT	Fri, Oct 6, 2023	0.70	0.70	0.69	0.69
7244	NASDAQ	DYNT	Thu, Oct 5, 2023	0.71	0.71	0.71	0.71
7243	NASDAQ	DYNT	Wed, Oct 4, 2023	0.70	0.75	0.70	0.71
7242	NASDAQ	DYNT	Tue, Oct 3, 2023	0.72	0.72	0.72	0.72
7241	NASDAQ	DYNT	Mon, Oct 2, 2023	0.77	0.78	0.70	0.74
7240	NASDAQ	DYNT	Fri, Sep 29, 2023	0.70	0.79	0.70	0.75
7239	NASDAQ	DYNT	Thu, Sep 28, 2023	0.70	0.91	0.70	0.70
7238	NASDAQ	DYNT	Wed, Sep 27, 2023	0.70	0.72	0.69	0.72
7237	NASDAQ	DYNT	Tue, Sep 26, 2023	0.74	0.74	0.70	0.72
7236	NASDAQ	DYNT	Mon, Sep 25, 2023	0.70	0.74	0.70	0.73
7235	NASDAQ	DYNT	Fri, Sep 22, 2023	0.73	0.74	0.70	0.70
7234	NASDAQ	DYNT	Thu, Sep 21, 2023	0.70	0.74	0.70	0.74
7233	NASDAQ	DYNT	Wed, Sep 20, 2023	0.73	0.74	0.73	0.74
7232	NASDAQ	DYNT	Tue, Sep 19, 2023	0.73	0.75	0.73	0.74
7231	NASDAQ	DYNT	Mon, Sep 18, 2023	0.73	0.73	0.73	0.73
7230	NASDAQ	DYNT	Fri, Sep 15, 2023	0.75	0.76	0.70	0.70
7229	NASDAQ	DYNT	Thu, Sep 14, 2023	0.73	0.76	0.72	0.73
7228	NASDAQ	DYNT	Wed, Sep 13, 2023	0.76	0.76	0.73	0.73
7227	NASDAQ	DYNT	Tue, Sep 12, 2023	0.75	0.76	0.73	0.76
7226	NASDAQ	DYNT	Mon, Sep 11, 2023	0.76	0.76	0.76	0.76
7225	NASDAQ	DYNT	Fri, Sep 8, 2023	0.76	0.76	0.75	0.75
7224	NASDAQ	DYNT	Thu, Sep 7, 2023	0.75	0.75	0.75	0.75
7223	NASDAQ	DYNT	Wed, Sep 6, 2023	0.76	0.76	0.75	0.75
7222	NASDAQ	DYNT	Tue, Sep 5, 2023	0.76	0.76	0.75	0.75
7221	NASDAQ	DYNT	Fri, Sep 1, 2023	0.75	0.76	0.75	0.76
7220	NASDAQ	DYNT	Thu, Aug 31, 2023	0.76	0.76	0.75	0.76
7219	NASDAQ	DYNT	Wed, Aug 30, 2023	0.76	0.76	0.75	0.76
7218	NASDAQ	DYNT	Tue, Aug 29, 2023	0.76	0.78	0.76	0.76
7217	NASDAQ	DYNT	Mon, Aug 28, 2023	0.78	0.78	0.76	0.76
7216	NASDAQ	DYNT	Fri, Aug 25, 2023	0.76	0.76	0.76	0.76
7215	NASDAQ	DYNT	Thu, Aug 24, 2023	0.76	0.78	0.76	0.76
7214	NASDAQ	DYNT	Wed, Aug 23, 2023	0.77	0.77	0.76	0.76
7213	NASDAQ	DYNT	Tue, Aug 22, 2023	0.76	0.78	0.76	0.78
7212	NASDAQ	DYNT	Mon, Aug 21, 2023	0.78	0.79	0.76	0.78
7211	NASDAQ	DYNT	Fri, Aug 18, 2023	0.78	0.81	0.76	0.78
7210	NASDAQ	DYNT	Thu, Aug 17, 2023	0.80	0.80	0.76	0.76
7209	NASDAQ	DYNT	Wed, Aug 16, 2023	0.80	0.81	0.80	0.80
7208	NASDAQ	DYNT	Tue, Aug 15, 2023	0.78	0.81	0.78	0.80
7207	NASDAQ	DYNT	Mon, Aug 14, 2023	0.80	0.81	0.80	0.81
7206	NASDAQ	DYNT	Fri, Aug 11, 2023	0.76	0.79	0.76	0.78
7205	NASDAQ	DYNT	Thu, Aug 10, 2023	0.81	0.82	0.78	0.82
7204	NASDAQ	DYNT	Wed, Aug 9, 2023	0.79	0.81	0.79	0.80
7203	NASDAQ	DYNT	Tue, Aug 8, 2023	0.79	0.79	0.76	0.77
7202	NASDAQ	DYNT	Mon, Aug 7, 2023	0.75	0.80	0.75	0.79
7201	NASDAQ	DYNT	Fri, Aug 4, 2023	0.75	0.77	0.75	0.75
7200	NASDAQ	DYNT	Thu, Aug 3, 2023	0.77	0.77	0.76	0.76
7199	NASDAQ	DYNT	Wed, Aug 2, 2023	0.75	0.77	0.75	0.76
7198	NASDAQ	DYNT	Tue, Aug 1, 2023	0.77	0.77	0.75	0.76
7197	NASDAQ	DYNT	Mon, Jul 31, 2023	0.75	0.79	0.74	0.77
7196	NASDAQ	DYNT	Fri, Jul 28, 2023	0.74	0.81	0.73	0.80
7195	NASDAQ	DYNT	Thu, Jul 27, 2023	0.79	0.79	0.75	0.75
7194	NASDAQ	DYNT	Wed, Jul 26, 2023	0.72	0.76	0.72	0.75
7193	NASDAQ	DYNT	Tue, Jul 25, 2023	0.79	0.80	0.72	0.72
7192	NASDAQ	DYNT	Mon, Jul 24, 2023	0.79	0.81	0.79	0.80
7191	NASDAQ	DYNT	Fri, Jul 21, 2023	0.83	0.88	0.78	0.81
7190	NASDAQ	DYNT	Thu, Jul 20, 2023	0.85	0.91	0.82	0.86
7189	NASDAQ	DYNT	Wed, Jul 19, 2023	0.80	0.82	0.78	0.80
7188	NASDAQ	DYNT	Tue, Jul 18, 2023	0.80	0.85	0.80	0.85
7187	NASDAQ	DYNT	Mon, Jul 17, 2023	0.76	0.88	0.76	0.83
7186	NASDAQ	DYNT	Fri, Jul 14, 2023	0.79	0.79	0.76	0.77
7185	NASDAQ	DYNT	Thu, Jul 13, 2023	0.77	0.78	0.77	0.78
7184	NASDAQ	DYNT	Wed, Jul 12, 2023	0.76	0.78	0.76	0.77
7183	NASDAQ	DYNT	Tue, Jul 11, 2023	0.78	0.78	0.77	0.77
7182	NASDAQ	DYNT	Mon, Jul 10, 2023	0.76	0.78	0.76	0.78
7181	NASDAQ	DYNT	Fri, Jul 7, 2023	0.80	0.80	0.76	0.77
7180	NASDAQ	DYNT	Thu, Jul 6, 2023	0.76	0.78	0.76	0.78
7179	NASDAQ	DYNT	Wed, Jul 5, 2023	0.75	0.80	0.75	0.76
7178	NASDAQ	DYNT	Mon, Jul 3, 2023	0.75	0.79	0.75	0.77
7177	NASDAQ	DYNT	Fri, Jun 30, 2023	0.81	0.82	0.75	0.75
7176	NASDAQ	DYNT	Thu, Jun 29, 2023	0.79	0.79	0.73	0.77
7175	NASDAQ	DYNT	Wed, Jun 28, 2023	0.84	0.88	0.73	0.77
7174	NASDAQ	DYNT	Tue, Jun 27, 2023	0.84	0.85	0.84	0.85
7173	NASDAQ	DYNT	Mon, Jun 26, 2023	0.89	0.89	0.83	0.83
7172	NASDAQ	DYNT	Fri, Jun 23, 2023	0.87	0.89	0.85	0.89
7171	NASDAQ	DYNT	Thu, Jun 22, 2023	0.83	0.87	0.80	0.87
7170	NASDAQ	DYNT	Wed, Jun 21, 2023	0.86	0.88	0.82	0.86
7169	NASDAQ	DYNT	Tue, Jun 20, 2023	0.84	0.85	0.82	0.84
7168	NASDAQ	DYNT	Fri, Jun 16, 2023	0.88	0.88	0.85	0.85
7167	NASDAQ	DYNT	Thu, Jun 15, 2023	0.88	0.88	0.87	0.88
7166	NASDAQ	DYNT	Wed, Jun 14, 2023	0.88	0.88	0.86	0.86
7165	NASDAQ	DYNT	Tue, Jun 13, 2023	0.89	0.89	0.86	0.89
7164	NASDAQ	DYNT	Mon, Jun 12, 2023	0.91	0.91	0.89	0.89
7163	NASDAQ	DYNT	Fri, Jun 9, 2023	0.91	0.91	0.86	0.86
7162	NASDAQ	DYNT	Thu, Jun 8, 2023	0.89	0.90	0.86	0.90
7161	NASDAQ	DYNT	Wed, Jun 7, 2023	0.86	0.88	0.86	0.88
7160	NASDAQ	DYNT	Tue, Jun 6, 2023	0.86	0.89	0.86	0.87
7159	NASDAQ	DYNT	Mon, Jun 5, 2023	0.86	0.87	0.86	0.86
7158	NASDAQ	DYNT	Fri, Jun 2, 2023	0.87	0.90	0.85	0.86
7157	NASDAQ	DYNT	Thu, Jun 1, 2023	0.86	0.89	0.85	0.87
7156	NASDAQ	DYNT	Wed, May 31, 2023	0.88	0.90	0.85	0.85
7155	NASDAQ	DYNT	Tue, May 30, 2023	0.88	0.89	0.85	0.87
7154	NASDAQ	DYNT	Fri, May 26, 2023	0.86	0.89	0.85	0.86
7153	NASDAQ	DYNT	Thu, May 25, 2023	0.84	0.86	0.80	0.84
7152	NASDAQ	DYNT	Wed, May 24, 2023	0.83	0.84	0.82	0.82
7151	NASDAQ	DYNT	Tue, May 23, 2023	0.82	0.86	0.82	0.83
7150	NASDAQ	DYNT	Mon, May 22, 2023	0.82	0.86	0.82	0.82
7149	NASDAQ	DYNT	Fri, May 19, 2023	0.79	0.84	0.78	0.82
7148	NASDAQ	DYNT	Thu, May 18, 2023	0.78	0.79	0.75	0.78
7147	NASDAQ	DYNT	Wed, May 17, 2023	0.77	0.80	0.75	0.77
7146	NASDAQ	DYNT	Tue, May 16, 2023	0.73	0.76	0.73	0.75
7145	NASDAQ	DYNT	Mon, May 15, 2023	0.76	0.76	0.73	0.75
7144	NASDAQ	DYNT	Fri, May 12, 2023	0.83	0.85	0.73	0.74
7143	NASDAQ	DYNT	Thu, May 11, 2023	1.25	1.32	0.78	0.87
7142	NASDAQ	DYNT	Wed, May 10, 2023	1.39	1.44	1.39	1.42
7141	NASDAQ	DYNT	Tue, May 9, 2023	1.38	1.42	1.38	1.42
7140	NASDAQ	DYNT	Mon, May 8, 2023	1.37	1.41	1.37	1.41
7139	NASDAQ	DYNT	Fri, May 5, 2023	1.39	1.41	1.38	1.41
7138	NASDAQ	DYNT	Thu, May 4, 2023	1.38	1.39	1.36	1.39
7137	NASDAQ	DYNT	Wed, May 3, 2023	1.38	1.42	1.37	1.37
7136	NASDAQ	DYNT	Tue, May 2, 2023	1.40	1.42	1.37	1.38
7135	NASDAQ	DYNT	Mon, May 1, 2023	1.40	1.49	1.40	1.41
7134	NASDAQ	DYNT	Fri, Apr 28, 2023	1.41	1.41	1.41	1.41
7133	NASDAQ	DYNT	Thu, Apr 27, 2023	1.47	1.51	1.41	1.41
7132	NASDAQ	DYNT	Wed, Apr 26, 2023	1.48	1.62	1.45	1.45
7131	NASDAQ	DYNT	Tue, Apr 25, 2023	1.47	1.50	1.46	1.50
7130	NASDAQ	DYNT	Mon, Apr 24, 2023	1.54	1.54	1.46	1.48
7129	NASDAQ	DYNT	Fri, Apr 21, 2023	1.58	1.58	1.45	1.45
7128	NASDAQ	DYNT	Thu, Apr 20, 2023	1.55	1.55	1.48	1.48
7127	NASDAQ	DYNT	Wed, Apr 19, 2023	1.41	1.52	1.41	1.48
7126	NASDAQ	DYNT	Tue, Apr 18, 2023	1.39	1.42	1.39	1.41
7125	NASDAQ	DYNT	Mon, Apr 17, 2023	1.41	1.41	1.39	1.39
7124	NASDAQ	DYNT	Fri, Apr 14, 2023	1.39	1.39	1.39	1.39
7123	NASDAQ	DYNT	Thu, Apr 13, 2023	1.38	1.42	1.38	1.39
7122	NASDAQ	DYNT	Wed, Apr 12, 2023	1.43	1.43	1.40	1.40
7121	NASDAQ	DYNT	Tue, Apr 11, 2023	1.38	1.39	1.38	1.38
7120	NASDAQ	DYNT	Mon, Apr 10, 2023	1.38	1.42	1.38	1.40
7119	NASDAQ	DYNT	Thu, Apr 6, 2023	1.38	1.54	1.38	1.43
7118	NASDAQ	DYNT	Wed, Apr 5, 2023	1.41	1.49	1.40	1.41
7117	NASDAQ	DYNT	Tue, Apr 4, 2023	1.44	1.49	1.44	1.44
7116	NASDAQ	DYNT	Mon, Apr 3, 2023	1.46	1.62	1.41	1.48
7115	NASDAQ	DYNT	Fri, Mar 31, 2023	1.55	1.55	1.45	1.46
7114	NASDAQ	DYNT	Thu, Mar 30, 2023	1.52	1.52	1.40	1.49
7113	NASDAQ	DYNT	Wed, Mar 29, 2023	1.55	1.64	1.55	1.56
7112	NASDAQ	DYNT	Tue, Mar 28, 2023	1.57	1.63	1.51	1.51
7111	NASDAQ	DYNT	Mon, Mar 27, 2023	1.56	1.59	1.53	1.54
7110	NASDAQ	DYNT	Fri, Mar 24, 2023	1.62	1.62	1.55	1.56
7109	NASDAQ	DYNT	Thu, Mar 23, 2023	1.63	1.63	1.63	1.63
7108	NASDAQ	DYNT	Wed, Mar 22, 2023	1.67	1.67	1.59	1.60
7107	NASDAQ	DYNT	Tue, Mar 21, 2023	1.70	1.72	1.67	1.67
7106	NASDAQ	DYNT	Mon, Mar 20, 2023	1.67	1.73	1.67	1.70
7105	NASDAQ	DYNT	Fri, Mar 17, 2023	1.80	1.80	1.71	1.73
7104	NASDAQ	DYNT	Thu, Mar 16, 2023	1.76	1.78	1.69	1.71
7103	NASDAQ	DYNT	Wed, Mar 15, 2023	1.71	1.82	1.68	1.76
7102	NASDAQ	DYNT	Tue, Mar 14, 2023	1.71	1.78	1.71	1.73
7101	NASDAQ	DYNT	Mon, Mar 13, 2023	1.83	1.84	1.75	1.75
7100	NASDAQ	DYNT	Fri, Mar 10, 2023	1.85	1.89	1.85	1.85
7099	NASDAQ	DYNT	Thu, Mar 9, 2023	1.85	1.85	1.85	1.85
7098	NASDAQ	DYNT	Wed, Mar 8, 2023	1.87	1.87	1.84	1.84
7097	NASDAQ	DYNT	Tue, Mar 7, 2023	1.89	1.91	1.85	1.85
7096	NASDAQ	DYNT	Mon, Mar 6, 2023	1.88	1.90	1.85	1.89
7095	NASDAQ	DYNT	Fri, Mar 3, 2023	1.85	1.88	1.84	1.88
7094	NASDAQ	DYNT	Thu, Mar 2, 2023	1.90	1.92	1.88	1.89
7093	NASDAQ	DYNT	Wed, Mar 1, 2023	1.90	1.93	1.90	1.90
7092	NASDAQ	DYNT	Tue, Feb 28, 2023	1.94	1.98	1.91	1.93
7091	NASDAQ	DYNT	Mon, Feb 27, 2023	2.00	2.00	1.94	1.94
7090	NASDAQ	DYNT	Fri, Feb 24, 2023	1.98	1.98	1.92	1.93
7089	NASDAQ	DYNT	Thu, Feb 23, 2023	2.05	2.07	1.93	2.00
7088	NASDAQ	DYNT	Wed, Feb 22, 2023	2.01	2.09	1.98	1.99
7087	NASDAQ	DYNT	Tue, Feb 21, 2023	2.19	2.19	2.06	2.06
7086	NASDAQ	DYNT	Fri, Feb 17, 2023	2.16	2.24	2.16	2.20
7085	NASDAQ	DYNT	Thu, Feb 16, 2023	2.28	2.31	2.20	2.20
7084	NASDAQ	DYNT	Wed, Feb 15, 2023	2.40	2.40	2.28	2.34
7083	NASDAQ	DYNT	Tue, Feb 14, 2023	2.27	2.42	2.25	2.37
7082	NASDAQ	DYNT	Mon, Feb 13, 2023	2.42	2.47	2.27	2.28
7081	NASDAQ	DYNT	Fri, Feb 10, 2023	2.48	2.48	2.38	2.38
7080	NASDAQ	DYNT	Thu, Feb 9, 2023	2.70	2.71	2.35	2.43
7079	NASDAQ	DYNT	Wed, Feb 8, 2023	2.38	2.73	2.38	2.69
7078	NASDAQ	DYNT	Tue, Feb 7, 2023	2.30	2.37	2.24	2.37
7077	NASDAQ	DYNT	Mon, Feb 6, 2023	2.24	2.48	2.24	2.33
7076	NASDAQ	DYNT	Fri, Feb 3, 2023	2.48	2.48	2.25	2.33
7075	NASDAQ	DYNT	Thu, Feb 2, 2023	2.27	2.50	2.21	2.27
7074	NASDAQ	DYNT	Wed, Feb 1, 2023	2.20	2.50	2.17	2.34
7073	NASDAQ	DYNT	Tue, Jan 31, 2023	2.15	2.20	2.14	2.14
7072	NASDAQ	DYNT	Mon, Jan 30, 2023	2.16	2.16	2.11	2.14
7071	NASDAQ	DYNT	Fri, Jan 27, 2023	2.13	2.17	2.09	2.09
7070	NASDAQ	DYNT	Thu, Jan 26, 2023	2.16	2.16	1.98	2.13
7069	NASDAQ	DYNT	Wed, Jan 25, 2023	2.15	2.19	2.08	2.16
7068	NASDAQ	DYNT	Tue, Jan 24, 2023	2.11	2.19	2.11	2.15
7067	NASDAQ	DYNT	Mon, Jan 23, 2023	2.15	2.20	2.10	2.11
7066	NASDAQ	DYNT	Fri, Jan 20, 2023	2.18	2.20	1.95	2.05
7065	NASDAQ	DYNT	Thu, Jan 19, 2023	2.15	2.17	2.10	2.10
7064	NASDAQ	DYNT	Wed, Jan 18, 2023	2.00	2.20	2.00	2.15
7063	NASDAQ	DYNT	Tue, Jan 17, 2023	2.16	2.25	2.15	2.15
7062	NASDAQ	DYNT	Fri, Jan 13, 2023	2.00	2.25	2.00	2.19
7061	NASDAQ	DYNT	Thu, Jan 12, 2023	2.25	2.25	2.05	2.18
7060	NASDAQ	DYNT	Wed, Jan 11, 2023	2.21	2.25	2.16	2.19
7059	NASDAQ	DYNT	Tue, Jan 10, 2023	2.10	2.25	2.10	2.16
7058	NASDAQ	DYNT	Mon, Jan 9, 2023	2.25	2.25	2.00	2.25
7057	NASDAQ	DYNT	Fri, Jan 6, 2023	2.08	2.25	2.05	2.19
7056	NASDAQ	DYNT	Thu, Jan 5, 2023	2.15	2.20	2.00	2.20
7055	NASDAQ	DYNT	Wed, Jan 4, 2023	2.00	2.25	2.00	2.20
7054	NASDAQ	DYNT	Tue, Jan 3, 2023	2.05	2.05	1.95	1.96
7053	NASDAQ	DYNT	Fri, Dec 30, 2022	2.00	2.10	1.93	1.95
7052	NASDAQ	DYNT	Thu, Dec 29, 2022	1.91	2.10	1.85	2.00
7051	NASDAQ	DYNT	Wed, Dec 28, 2022	2.10	2.12	1.90	1.96
7050	NASDAQ	DYNT	Tue, Dec 27, 2022	2.15	2.22	2.10	2.10
7049	NASDAQ	DYNT	Fri, Dec 23, 2022	2.13	2.25	2.10	2.10
7048	NASDAQ	DYNT	Thu, Dec 22, 2022	2.05	2.20	2.05	2.20
7047	NASDAQ	DYNT	Wed, Dec 21, 2022	2.30	2.30	2.10	2.13
7046	NASDAQ	DYNT	Tue, Dec 20, 2022	2.20	2.24	2.10	2.24
7045	NASDAQ	DYNT	Mon, Dec 19, 2022	2.35	2.35	2.15	2.35
7044	NASDAQ	DYNT	Fri, Dec 16, 2022	2.44	2.44	2.28	2.43
7043	NASDAQ	DYNT	Thu, Dec 15, 2022	2.25	2.44	2.25	2.44
7042	NASDAQ	DYNT	Wed, Dec 14, 2022	2.31	2.44	2.31	2.44
7041	NASDAQ	DYNT	Tue, Dec 13, 2022	2.29	2.44	2.25	2.35
7040	NASDAQ	DYNT	Mon, Dec 12, 2022	2.30	2.44	2.25	2.33
7039	NASDAQ	DYNT	Fri, Dec 9, 2022	2.10	2.32	2.10	2.32
7038	NASDAQ	DYNT	Thu, Dec 8, 2022	2.05	2.16	2.05	2.14
7037	NASDAQ	DYNT	Wed, Dec 7, 2022	2.08	2.20	2.08	2.12
7036	NASDAQ	DYNT	Tue, Dec 6, 2022	2.12	2.15	1.95	2.15
7035	NASDAQ	DYNT	Mon, Dec 5, 2022	2.18	2.18	2.13	2.13
7034	NASDAQ	DYNT	Fri, Dec 2, 2022	2.20	2.25	2.15	2.18
7033	NASDAQ	DYNT	Thu, Dec 1, 2022	2.10	2.25	2.10	2.15
7032	NASDAQ	DYNT	Wed, Nov 30, 2022	2.15	2.30	2.10	2.29
7031	NASDAQ	DYNT	Tue, Nov 29, 2022	2.20	2.25	2.20	2.20
7030	NASDAQ	DYNT	Mon, Nov 28, 2022	2.15	2.22	2.15	2.15
7029	NASDAQ	DYNT	Fri, Nov 25, 2022	2.22	2.22	2.15	2.15
7028	NASDAQ	DYNT	Wed, Nov 23, 2022	2.10	2.20	2.10	2.19
7027	NASDAQ	DYNT	Tue, Nov 22, 2022	2.20	2.30	2.11	2.11
7026	NASDAQ	DYNT	Mon, Nov 21, 2022	2.25	2.34	2.20	2.20
7025	NASDAQ	DYNT	Fri, Nov 18, 2022	2.21	2.28	2.21	2.28
7024	NASDAQ	DYNT	Thu, Nov 17, 2022	2.25	2.35	2.21	2.25
7023	NASDAQ	DYNT	Wed, Nov 16, 2022	2.38	2.38	2.25	2.25
7022	NASDAQ	DYNT	Tue, Nov 15, 2022	2.30	2.45	2.20	2.40
7021	NASDAQ	DYNT	Mon, Nov 14, 2022	2.30	2.45	2.12	2.45
7020	NASDAQ	DYNT	Fri, Nov 11, 2022	1.95	2.36	1.95	2.25
7019	NASDAQ	DYNT	Thu, Nov 10, 2022	2.00	2.20	2.00	2.20
7018	NASDAQ	DYNT	Wed, Nov 9, 2022	1.96	1.96	1.95	1.95
7017	NASDAQ	DYNT	Tue, Nov 8, 2022	2.11	2.11	1.95	2.05
7016	NASDAQ	DYNT	Mon, Nov 7, 2022	2.14	2.14	1.50	2.11
7015	NASDAQ	DYNT	Fri, Nov 4, 2022	2.20	2.20	2.05	2.15
7014	NASDAQ	DYNT	Thu, Nov 3, 2022	2.15	2.20	2.10	2.10
7013	NASDAQ	DYNT	Wed, Nov 2, 2022	2.15	2.20	2.08	2.19
7012	NASDAQ	DYNT	Tue, Nov 1, 2022	2.13	2.22	2.10	2.13
7011	NASDAQ	DYNT	Mon, Oct 31, 2022	2.13	2.28	2.10	2.28
7010	NASDAQ	DYNT	Fri, Oct 28, 2022	2.15	2.32	2.06	2.32
7009	NASDAQ	DYNT	Thu, Oct 27, 2022	2.18	2.33	2.18	2.32
7008	NASDAQ	DYNT	Wed, Oct 26, 2022	2.10	2.34	2.10	2.34
7007	NASDAQ	DYNT	Tue, Oct 25, 2022	2.31	2.34	2.20	2.34
7006	NASDAQ	DYNT	Mon, Oct 24, 2022	2.20	2.34	2.20	2.25
7005	NASDAQ	DYNT	Fri, Oct 21, 2022	2.30	2.30	2.17	2.21
7004	NASDAQ	DYNT	Thu, Oct 20, 2022	2.30	2.30	2.25	2.30
7003	NASDAQ	DYNT	Wed, Oct 19, 2022	2.17	2.44	2.17	2.35
7002	NASDAQ	DYNT	Tue, Oct 18, 2022	2.20	2.35	2.20	2.21
7001	NASDAQ	DYNT	Mon, Oct 17, 2022	2.17	2.35	2.17	2.25
7000	NASDAQ	DYNT	Fri, Oct 14, 2022	2.34	2.35	2.17	2.30
6999	NASDAQ	DYNT	Thu, Oct 13, 2022	2.20	2.43	2.20	2.39
6998	NASDAQ	DYNT	Wed, Oct 12, 2022	2.30	2.41	2.10	2.36
6997	NASDAQ	DYNT	Tue, Oct 11, 2022	2.33	2.45	2.30	2.30
6996	NASDAQ	DYNT	Mon, Oct 10, 2022	2.40	2.45	2.15	2.23
6995	NASDAQ	DYNT	Fri, Oct 7, 2022	2.45	2.57	2.45	2.45
6994	NASDAQ	DYNT	Thu, Oct 6, 2022	2.65	2.65	2.45	2.58
6993	NASDAQ	DYNT	Wed, Oct 5, 2022	2.65	2.65	2.45	2.65
6992	NASDAQ	DYNT	Tue, Oct 4, 2022	2.62	3.00	2.50	2.65
6991	NASDAQ	DYNT	Mon, Oct 3, 2022	2.48	2.62	2.48	2.58
6990	NASDAQ	DYNT	Fri, Sep 30, 2022	2.62	2.62	2.48	2.48
6989	NASDAQ	DYNT	Thu, Sep 29, 2022	2.55	2.65	2.50	2.62
6988	NASDAQ	DYNT	Wed, Sep 28, 2022	2.50	2.65	2.50	2.55
6987	NASDAQ	DYNT	Tue, Sep 27, 2022	2.60	2.65	2.60	2.64
6986	NASDAQ	DYNT	Mon, Sep 26, 2022	2.65	2.75	2.55	2.60
6985	NASDAQ	DYNT	Fri, Sep 23, 2022	2.83	2.86	2.65	2.78
6984	NASDAQ	DYNT	Thu, Sep 22, 2022	2.88	2.88	2.60	2.85
6983	NASDAQ	DYNT	Wed, Sep 21, 2022	2.91	3.00	2.87	2.95
6982	NASDAQ	DYNT	Tue, Sep 20, 2022	2.96	3.01	2.86	2.92
6981	NASDAQ	DYNT	Mon, Sep 19, 2022	3.10	3.11	2.95	3.02
6980	NASDAQ	DYNT	Fri, Sep 16, 2022	2.86	3.10	2.85	3.00
6979	NASDAQ	DYNT	Thu, Sep 15, 2022	2.95	3.10	2.88	3.10
6978	NASDAQ	DYNT	Wed, Sep 14, 2022	3.00	3.00	2.80	2.95
6977	NASDAQ	DYNT	Tue, Sep 13, 2022	2.95	3.00	2.84	3.00
6976	NASDAQ	DYNT	Mon, Sep 12, 2022	3.19	3.19	2.77	2.90
6975	NASDAQ	DYNT	Fri, Sep 9, 2022	3.02	3.15	2.90	3.04
6974	NASDAQ	DYNT	Thu, Sep 8, 2022	2.75	3.11	2.75	3.03
6973	NASDAQ	DYNT	Wed, Sep 7, 2022	2.65	2.88	2.65	2.83
6972	NASDAQ	DYNT	Tue, Sep 6, 2022	2.90	2.95	2.70	2.95
6971	NASDAQ	DYNT	Fri, Sep 2, 2022	2.80	3.00	2.65	2.75
6970	NASDAQ	DYNT	Thu, Sep 1, 2022	3.07	3.07	2.81	2.82
6969	NASDAQ	DYNT	Wed, Aug 31, 2022	2.86	3.05	2.82	3.05
6968	NASDAQ	DYNT	Tue, Aug 30, 2022	2.95	2.99	2.89	2.89
6967	NASDAQ	DYNT	Mon, Aug 29, 2022	2.94	3.00	2.89	2.89
6966	NASDAQ	DYNT	Fri, Aug 26, 2022	3.01	3.01	2.87	2.94
6965	NASDAQ	DYNT	Thu, Aug 25, 2022	3.05	3.20	2.96	3.10
6964	NASDAQ	DYNT	Wed, Aug 24, 2022	3.00	3.16	2.95	3.10
6963	NASDAQ	DYNT	Tue, Aug 23, 2022	2.99	3.14	2.99	3.08
6962	NASDAQ	DYNT	Mon, Aug 22, 2022	3.00	3.17	3.00	3.15
6961	NASDAQ	DYNT	Fri, Aug 19, 2022	3.05	3.19	3.00	3.09
6960	NASDAQ	DYNT	Thu, Aug 18, 2022	3.08	3.19	3.05	3.12
6959	NASDAQ	DYNT	Wed, Aug 17, 2022	3.05	3.19	3.05	3.14
6958	NASDAQ	DYNT	Tue, Aug 16, 2022	3.11	3.25	3.05	3.12
6957	NASDAQ	DYNT	Mon, Aug 15, 2022	3.11	3.30	3.11	3.20
6956	NASDAQ	DYNT	Fri, Aug 12, 2022	3.15	3.23	3.11	3.11
6955	NASDAQ	DYNT	Thu, Aug 11, 2022	3.30	3.30	3.13	3.16
6954	NASDAQ	DYNT	Wed, Aug 10, 2022	3.15	3.36	3.05	3.22
6953	NASDAQ	DYNT	Tue, Aug 9, 2022	3.25	3.36	3.20	3.20
6952	NASDAQ	DYNT	Mon, Aug 8, 2022	3.41	3.41	3.20	3.36
6951	NASDAQ	DYNT	Fri, Aug 5, 2022	3.30	3.45	3.16	3.41
6950	NASDAQ	DYNT	Thu, Aug 4, 2022	3.25	3.30	3.15	3.30
6949	NASDAQ	DYNT	Wed, Aug 3, 2022	3.60	3.60	3.00	3.30
6948	NASDAQ	DYNT	Tue, Aug 2, 2022	3.23	4.30	3.23	3.55
6947	NASDAQ	DYNT	Mon, Aug 1, 2022	3.50	3.50	3.23	3.30
6946	NASDAQ	DYNT	Fri, Jul 29, 2022	3.23	3.40	3.23	3.23
6945	NASDAQ	DYNT	Thu, Jul 28, 2022	3.40	3.50	2.80	3.23
6944	NASDAQ	DYNT	Wed, Jul 27, 2022	3.20	3.50	3.20	3.27
6943	NASDAQ	DYNT	Tue, Jul 26, 2022	3.23	3.30	3.20	3.23
6942	NASDAQ	DYNT	Mon, Jul 25, 2022	3.20	3.35	3.20	3.23
6941	NASDAQ	DYNT	Fri, Jul 22, 2022	3.28	3.28	3.20	3.21
6940	NASDAQ	DYNT	Thu, Jul 21, 2022	3.20	3.50	3.20	3.25
6939	NASDAQ	DYNT	Wed, Jul 20, 2022	3.20	3.30	3.15	3.20
6938	NASDAQ	DYNT	Tue, Jul 19, 2022	3.29	3.29	3.17	3.17
6937	NASDAQ	DYNT	Mon, Jul 18, 2022	3.40	3.40	3.20	3.20
6936	NASDAQ	DYNT	Fri, Jul 15, 2022	3.50	3.50	3.20	3.40
6935	NASDAQ	DYNT	Thu, Jul 14, 2022	3.15	3.50	3.15	3.50
6934	NASDAQ	DYNT	Wed, Jul 13, 2022	3.35	3.45	3.15	3.36
6933	NASDAQ	DYNT	Tue, Jul 12, 2022	3.19	3.35	3.05	3.35
6932	NASDAQ	DYNT	Mon, Jul 11, 2022	3.33	3.33	3.20	3.26
6931	NASDAQ	DYNT	Fri, Jul 8, 2022	3.25	3.33	3.11	3.20
6930	NASDAQ	DYNT	Thu, Jul 7, 2022	3.33	3.33	3.10	3.25
6929	NASDAQ	DYNT	Wed, Jul 6, 2022	3.20	3.20	3.07	3.15
6928	NASDAQ	DYNT	Tue, Jul 5, 2022	3.15	3.18	3.05	3.18
6927	NASDAQ	DYNT	Fri, Jul 1, 2022	3.05	3.15	3.05	3.05
6926	NASDAQ	DYNT	Thu, Jun 30, 2022	3.10	3.15	3.05	3.05
6925	NASDAQ	DYNT	Wed, Jun 29, 2022	3.10	3.25	3.05	3.13
6924	NASDAQ	DYNT	Tue, Jun 28, 2022	3.13	3.30	3.13	3.13
6923	NASDAQ	DYNT	Mon, Jun 27, 2022	3.13	3.20	3.06	3.10
6922	NASDAQ	DYNT	Fri, Jun 24, 2022	3.20	3.20	3.12	3.18
6921	NASDAQ	DYNT	Thu, Jun 23, 2022	3.30	3.33	3.17	3.18
6920	NASDAQ	DYNT	Wed, Jun 22, 2022	3.18	3.25	3.15	3.25
6919	NASDAQ	DYNT	Tue, Jun 21, 2022	3.15	3.30	3.14	3.22
6918	NASDAQ	DYNT	Fri, Jun 17, 2022	3.05	3.50	3.05	3.15
6917	NASDAQ	DYNT	Thu, Jun 16, 2022	3.25	3.25	3.05	3.10
6916	NASDAQ	DYNT	Wed, Jun 15, 2022	3.25	3.51	3.25	3.26
6915	NASDAQ	DYNT	Tue, Jun 14, 2022	3.44	3.50	3.30	3.30
6914	NASDAQ	DYNT	Mon, Jun 13, 2022	3.39	3.45	3.31	3.35
6913	NASDAQ	DYNT	Fri, Jun 10, 2022	3.49	3.49	3.39	3.39
6912	NASDAQ	DYNT	Thu, Jun 9, 2022	3.38	3.52	3.38	3.49
6911	NASDAQ	DYNT	Wed, Jun 8, 2022	3.38	3.47	3.38	3.38
6910	NASDAQ	DYNT	Tue, Jun 7, 2022	3.50	3.61	3.36	3.41
6909	NASDAQ	DYNT	Mon, Jun 6, 2022	3.35	3.45	3.35	3.35
6908	NASDAQ	DYNT	Fri, Jun 3, 2022	3.35	3.37	3.33	3.33
6907	NASDAQ	DYNT	Thu, Jun 2, 2022	3.65	3.65	3.35	3.50
6906	NASDAQ	DYNT	Wed, Jun 1, 2022	3.75	3.75	3.50	3.53
6905	NASDAQ	DYNT	Tue, May 31, 2022	3.40	3.81	3.40	3.78
6904	NASDAQ	DYNT	Fri, May 27, 2022	3.35	3.55	3.11	3.55
6903	NASDAQ	DYNT	Thu, May 26, 2022	3.10	3.30	3.08	3.20
6902	NASDAQ	DYNT	Wed, May 25, 2022	3.20	3.20	3.00	3.20
6901	NASDAQ	DYNT	Tue, May 24, 2022	3.15	3.23	3.00	3.20
6900	NASDAQ	DYNT	Mon, May 23, 2022	3.20	3.26	3.15	3.26
6899	NASDAQ	DYNT	Fri, May 20, 2022	3.18	3.43	3.15	3.27
6898	NASDAQ	DYNT	Thu, May 19, 2022	3.25	3.25	3.20	3.20
6897	NASDAQ	DYNT	Wed, May 18, 2022	3.25	3.35	3.20	3.30
6896	NASDAQ	DYNT	Tue, May 17, 2022	3.14	3.35	3.10	3.32
6895	NASDAQ	DYNT	Mon, May 16, 2022	3.25	3.25	3.09	3.12
6894	NASDAQ	DYNT	Fri, May 13, 2022	2.80	3.20	2.80	3.12
6893	NASDAQ	DYNT	Thu, May 12, 2022	2.13	3.25	2.13	3.10
6892	NASDAQ	DYNT	Wed, May 11, 2022	2.85	2.94	2.75	2.85
6891	NASDAQ	DYNT	Tue, May 10, 2022	3.00	3.00	2.85	2.90
6890	NASDAQ	DYNT	Mon, May 9, 2022	3.05	3.10	2.95	2.95
6889	NASDAQ	DYNT	Fri, May 6, 2022	3.25	3.25	3.09	3.11
6888	NASDAQ	DYNT	Thu, May 5, 2022	3.25	3.35	3.25	3.26
6887	NASDAQ	DYNT	Wed, May 4, 2022	3.25	3.35	3.25	3.30
6886	NASDAQ	DYNT	Tue, May 3, 2022	3.30	3.35	3.25	3.25
6885	NASDAQ	DYNT	Mon, May 2, 2022	3.30	3.40	3.25	3.35
6884	NASDAQ	DYNT	Fri, Apr 29, 2022	3.33	3.43	3.33	3.43
6883	NASDAQ	DYNT	Thu, Apr 28, 2022	3.31	3.43	3.30	3.37
6882	NASDAQ	DYNT	Wed, Apr 27, 2022	3.35	3.40	3.30	3.35
6881	NASDAQ	DYNT	Tue, Apr 26, 2022	3.40	3.44	3.35	3.35
6880	NASDAQ	DYNT	Mon, Apr 25, 2022	3.47	3.50	3.45	3.45
6879	NASDAQ	DYNT	Fri, Apr 22, 2022	3.60	3.60	3.50	3.55
6878	NASDAQ	DYNT	Thu, Apr 21, 2022	3.55	3.56	3.50	3.55
6877	NASDAQ	DYNT	Wed, Apr 20, 2022	3.62	3.62	3.55	3.58
6876	NASDAQ	DYNT	Tue, Apr 19, 2022	3.53	3.62	3.51	3.56
6875	NASDAQ	DYNT	Mon, Apr 18, 2022	3.73	3.73	3.50	3.57
6874	NASDAQ	DYNT	Thu, Apr 14, 2022	3.55	3.74	3.55	3.60
6873	NASDAQ	DYNT	Wed, Apr 13, 2022	3.56	3.75	3.56	3.66
6872	NASDAQ	DYNT	Tue, Apr 12, 2022	3.56	3.80	3.56	3.60
6871	NASDAQ	DYNT	Mon, Apr 11, 2022	3.78	3.80	3.56	3.75
6870	NASDAQ	DYNT	Fri, Apr 8, 2022	3.55	3.80	3.55	3.76
6869	NASDAQ	DYNT	Thu, Apr 7, 2022	3.55	3.70	3.55	3.63
6868	NASDAQ	DYNT	Wed, Apr 6, 2022	3.69	3.72	3.57	3.59
6867	NASDAQ	DYNT	Tue, Apr 5, 2022	3.72	3.72	3.64	3.70
6866	NASDAQ	DYNT	Mon, Apr 4, 2022	3.65	3.74	3.60	3.65
6865	NASDAQ	DYNT	Fri, Apr 1, 2022	3.79	3.79	3.60	3.65
6864	NASDAQ	DYNT	Thu, Mar 31, 2022	3.65	3.80	3.61	3.64
6863	NASDAQ	DYNT	Wed, Mar 30, 2022	3.87	3.87	3.66	3.73
6862	NASDAQ	DYNT	Tue, Mar 29, 2022	3.78	3.85	3.65	3.70
6861	NASDAQ	DYNT	Mon, Mar 28, 2022	3.85	3.85	3.67	3.78
6860	NASDAQ	DYNT	Fri, Mar 25, 2022	3.76	3.90	3.75	3.85
6859	NASDAQ	DYNT	Thu, Mar 24, 2022	3.65	3.85	3.65	3.80
6858	NASDAQ	DYNT	Wed, Mar 23, 2022	4.00	4.00	3.72	3.76
6857	NASDAQ	DYNT	Tue, Mar 22, 2022	3.95	3.95	3.75	3.84
6856	NASDAQ	DYNT	Mon, Mar 21, 2022	3.55	3.90	3.55	3.80
6855	NASDAQ	DYNT	Fri, Mar 18, 2022	3.65	3.70	3.50	3.61
6854	NASDAQ	DYNT	Thu, Mar 17, 2022	3.55	3.65	3.45	3.61
6853	NASDAQ	DYNT	Wed, Mar 16, 2022	3.45	3.60	3.45	3.51
6852	NASDAQ	DYNT	Tue, Mar 15, 2022	3.59	3.60	3.45	3.45
6851	NASDAQ	DYNT	Mon, Mar 14, 2022	3.50	3.62	3.45	3.50
6850	NASDAQ	DYNT	Fri, Mar 11, 2022	3.62	3.62	3.50	3.50
6849	NASDAQ	DYNT	Thu, Mar 10, 2022	3.55	3.63	3.55	3.62
6848	NASDAQ	DYNT	Wed, Mar 9, 2022	3.40	3.63	3.40	3.62
6847	NASDAQ	DYNT	Tue, Mar 8, 2022	3.55	3.55	3.33	3.38
6846	NASDAQ	DYNT	Mon, Mar 7, 2022	3.52	3.72	3.45	3.56
6845	NASDAQ	DYNT	Fri, Mar 4, 2022	3.80	3.86	3.57	3.57
6844	NASDAQ	DYNT	Thu, Mar 3, 2022	3.80	3.99	3.69	3.77
6843	NASDAQ	DYNT	Wed, Mar 2, 2022	3.70	4.02	3.60	3.80
6842	NASDAQ	DYNT	Tue, Mar 1, 2022	3.65	3.90	3.65	3.69
6841	NASDAQ	DYNT	Mon, Feb 28, 2022	3.65	3.70	3.60	3.65
6840	NASDAQ	DYNT	Fri, Feb 25, 2022	3.40	3.68	3.40	3.64
6839	NASDAQ	DYNT	Thu, Feb 24, 2022	3.55	3.59	3.50	3.52
6838	NASDAQ	DYNT	Wed, Feb 23, 2022	3.85	3.90	3.60	3.72
6837	NASDAQ	DYNT	Tue, Feb 22, 2022	4.00	4.07	3.83	3.95
6836	NASDAQ	DYNT	Fri, Feb 18, 2022	4.05	4.10	3.95	4.02
6835	NASDAQ	DYNT	Thu, Feb 17, 2022	4.02	4.10	4.00	4.05
6834	NASDAQ	DYNT	Wed, Feb 16, 2022	3.95	4.10	3.85	4.04
6833	NASDAQ	DYNT	Tue, Feb 15, 2022	4.00	4.00	3.95	3.97
6832	NASDAQ	DYNT	Mon, Feb 14, 2022	4.06	4.15	3.95	3.99
6831	NASDAQ	DYNT	Fri, Feb 11, 2022	4.45	4.45	4.10	4.15
6830	NASDAQ	DYNT	Thu, Feb 10, 2022	4.25	4.40	3.99	4.32
6829	NASDAQ	DYNT	Wed, Feb 9, 2022	4.35	4.55	4.35	4.49
6828	NASDAQ	DYNT	Tue, Feb 8, 2022	4.30	4.45	4.30	4.36
6827	NASDAQ	DYNT	Mon, Feb 7, 2022	4.20	4.40	4.15	4.30
6826	NASDAQ	DYNT	Fri, Feb 4, 2022	4.05	4.20	3.88	4.15
6825	NASDAQ	DYNT	Thu, Feb 3, 2022	4.00	4.05	3.84	4.04
6824	NASDAQ	DYNT	Wed, Feb 2, 2022	3.75	4.02	3.75	4.01
6823	NASDAQ	DYNT	Tue, Feb 1, 2022	4.19	4.21	3.97	4.00
6822	NASDAQ	DYNT	Mon, Jan 31, 2022	4.00	4.31	4.00	4.12
6821	NASDAQ	DYNT	Fri, Jan 28, 2022	4.05	4.05	3.75	4.03
6820	NASDAQ	DYNT	Thu, Jan 27, 2022	4.10	4.16	3.95	4.02
6819	NASDAQ	DYNT	Wed, Jan 26, 2022	4.25	4.40	4.05	4.10
6818	NASDAQ	DYNT	Tue, Jan 25, 2022	4.16	4.35	4.10	4.21
6817	NASDAQ	DYNT	Mon, Jan 24, 2022	4.45	4.50	4.00	4.26
6816	NASDAQ	DYNT	Fri, Jan 21, 2022	4.60	4.65	4.50	4.55
6815	NASDAQ	DYNT	Thu, Jan 20, 2022	4.62	4.79	4.55	4.65
6814	NASDAQ	DYNT	Wed, Jan 19, 2022	4.72	4.78	4.50	4.61
6813	NASDAQ	DYNT	Tue, Jan 18, 2022	4.75	4.75	4.65	4.70
6812	NASDAQ	DYNT	Fri, Jan 14, 2022	4.89	5.00	4.67	4.75
6811	NASDAQ	DYNT	Thu, Jan 13, 2022	4.96	5.05	4.88	4.95
6810	NASDAQ	DYNT	Wed, Jan 12, 2022	4.85	5.09	4.80	5.00
6809	NASDAQ	DYNT	Tue, Jan 11, 2022	4.95	5.20	4.90	4.95
6808	NASDAQ	DYNT	Mon, Jan 10, 2022	5.05	5.15	4.95	5.00
6807	NASDAQ	DYNT	Fri, Jan 7, 2022	5.10	5.25	5.00	5.15
6806	NASDAQ	DYNT	Thu, Jan 6, 2022	5.15	5.15	5.05	5.10
6805	NASDAQ	DYNT	Wed, Jan 5, 2022	5.25	5.35	5.10	5.10
6804	NASDAQ	DYNT	Tue, Jan 4, 2022	5.13	5.30	4.95	5.25
6803	NASDAQ	DYNT	Mon, Jan 3, 2022	5.05	5.20	4.95	5.15
6802	NASDAQ	DYNT	Fri, Dec 31, 2021	4.98	5.05	4.90	5.00
6801	NASDAQ	DYNT	Thu, Dec 30, 2021	4.95	5.20	4.95	4.98
6800	NASDAQ	DYNT	Wed, Dec 29, 2021	5.00	5.10	4.90	4.95
6799	NASDAQ	DYNT	Tue, Dec 28, 2021	5.20	5.20	5.00	5.02
6798	NASDAQ	DYNT	Mon, Dec 27, 2021	5.30	5.35	5.15	5.20
6797	NASDAQ	DYNT	Thu, Dec 23, 2021	5.35	5.40	5.25	5.38
6796	NASDAQ	DYNT	Wed, Dec 22, 2021	5.30	5.38	5.20	5.30
6795	NASDAQ	DYNT	Tue, Dec 21, 2021	4.83	5.20	4.83	5.20
6794	NASDAQ	DYNT	Mon, Dec 20, 2021	4.95	4.95	4.68	4.88
6793	NASDAQ	DYNT	Fri, Dec 17, 2021	5.20	5.20	4.90	4.95
6792	NASDAQ	DYNT	Thu, Dec 16, 2021	5.00	5.35	5.00	5.25
6791	NASDAQ	DYNT	Wed, Dec 15, 2021	5.10	5.10	4.66	5.00
6790	NASDAQ	DYNT	Tue, Dec 14, 2021	5.35	5.45	4.98	5.15
6789	NASDAQ	DYNT	Mon, Dec 13, 2021	5.85	5.85	5.43	5.45
6788	NASDAQ	DYNT	Fri, Dec 10, 2021	5.80	5.85	5.70	5.85
6787	NASDAQ	DYNT	Thu, Dec 9, 2021	5.65	6.00	5.65	5.80
6786	NASDAQ	DYNT	Wed, Dec 8, 2021	5.45	5.75	5.45	5.70
6785	NASDAQ	DYNT	Tue, Dec 7, 2021	5.25	5.55	5.25	5.45
6784	NASDAQ	DYNT	Mon, Dec 6, 2021	5.20	5.38	5.20	5.25
6783	NASDAQ	DYNT	Fri, Dec 3, 2021	5.15	5.25	5.05	5.25
6782	NASDAQ	DYNT	Thu, Dec 2, 2021	5.10	5.30	5.03	5.20
6781	NASDAQ	DYNT	Wed, Dec 1, 2021	5.75	5.75	5.00	5.10
6780	NASDAQ	DYNT	Tue, Nov 30, 2021	5.90	5.95	5.50	5.60
6779	NASDAQ	DYNT	Mon, Nov 29, 2021	6.20	6.40	5.85	5.90
6778	NASDAQ	DYNT	Fri, Nov 26, 2021	6.40	6.55	5.90	6.20
6777	NASDAQ	DYNT	Wed, Nov 24, 2021	6.00	6.25	5.90	6.25
6776	NASDAQ	DYNT	Tue, Nov 23, 2021	6.20	6.30	5.95	6.00
6775	NASDAQ	DYNT	Mon, Nov 22, 2021	6.45	6.55	6.10	6.25
6774	NASDAQ	DYNT	Fri, Nov 19, 2021	6.45	6.55	6.45	6.50
6773	NASDAQ	DYNT	Thu, Nov 18, 2021	6.65	6.65	6.45	6.50
6772	NASDAQ	DYNT	Wed, Nov 17, 2021	6.70	6.82	6.60	6.70
6771	NASDAQ	DYNT	Tue, Nov 16, 2021	7.25	7.29	6.74	6.80
6770	NASDAQ	DYNT	Mon, Nov 15, 2021	7.74	7.80	6.85	7.15
6769	NASDAQ	DYNT	Fri, Nov 12, 2021	7.30	7.45	6.98	7.15
6768	NASDAQ	DYNT	Thu, Nov 11, 2021	7.70	7.70	7.20	7.30
6767	NASDAQ	DYNT	Wed, Nov 10, 2021	7.50	7.60	7.50	7.50
6766	NASDAQ	DYNT	Tue, Nov 9, 2021	7.55	7.65	7.50	7.50
6765	NASDAQ	DYNT	Mon, Nov 8, 2021	7.70	7.71	7.50	7.70
6764	NASDAQ	DYNT	Fri, Nov 5, 2021	7.60	7.63	7.53	7.60
6763	NASDAQ	DYNT	Thu, Nov 4, 2021	7.95	7.95	7.50	7.60
6762	NASDAQ	DYNT	Wed, Nov 3, 2021	7.65	7.95	7.55	7.80
6761	NASDAQ	DYNT	Tue, Nov 2, 2021	7.45	7.65	7.40	7.65
6760	NASDAQ	DYNT	Mon, Nov 1, 2021	7.05	7.40	7.05	7.35
6759	NASDAQ	DYNT	Fri, Oct 29, 2021	7.15	7.35	7.15	7.15
6758	NASDAQ	DYNT	Thu, Oct 28, 2021	7.25	7.36	7.05	7.20
6757	NASDAQ	DYNT	Wed, Oct 27, 2021	7.10	7.30	7.00	7.25
6756	NASDAQ	DYNT	Tue, Oct 26, 2021	7.40	7.40	7.10	7.20
6755	NASDAQ	DYNT	Mon, Oct 25, 2021	7.40	7.60	7.30	7.40
6754	NASDAQ	DYNT	Fri, Oct 22, 2021	7.75	7.75	7.15	7.50
6753	NASDAQ	DYNT	Thu, Oct 21, 2021	7.50	7.75	7.45	7.75
6752	NASDAQ	DYNT	Wed, Oct 20, 2021	7.40	7.60	7.35	7.45
6751	NASDAQ	DYNT	Tue, Oct 19, 2021	7.65	7.65	7.34	7.45
6750	NASDAQ	DYNT	Mon, Oct 18, 2021	7.60	7.75	7.50	7.55
6749	NASDAQ	DYNT	Fri, Oct 15, 2021	7.85	7.90	7.55	7.60
6748	NASDAQ	DYNT	Thu, Oct 14, 2021	8.05	8.10	7.80	7.85
6747	NASDAQ	DYNT	Wed, Oct 13, 2021	7.85	8.10	7.85	8.00
6746	NASDAQ	DYNT	Tue, Oct 12, 2021	7.90	8.00	7.80	8.00
6745	NASDAQ	DYNT	Mon, Oct 11, 2021	7.95	8.00	7.85	8.00
6744	NASDAQ	DYNT	Fri, Oct 8, 2021	7.90	8.00	7.70	7.95
6743	NASDAQ	DYNT	Thu, Oct 7, 2021	7.40	8.10	7.33	7.95
6742	NASDAQ	DYNT	Wed, Oct 6, 2021	7.25	7.40	7.15	7.35
6741	NASDAQ	DYNT	Tue, Oct 5, 2021	6.70	7.25	6.70	7.15
6740	NASDAQ	DYNT	Mon, Oct 4, 2021	6.85	6.95	6.55	6.80
6739	NASDAQ	DYNT	Fri, Oct 1, 2021	7.20	7.30	6.80	6.85
6738	NASDAQ	DYNT	Thu, Sep 30, 2021	7.30	7.40	7.20	7.30
6737	NASDAQ	DYNT	Wed, Sep 29, 2021	7.80	7.80	7.25	7.30
6736	NASDAQ	DYNT	Tue, Sep 28, 2021	7.65	7.75	7.40	7.65
6735	NASDAQ	DYNT	Mon, Sep 27, 2021	7.66	8.00	7.65	7.80
6734	NASDAQ	DYNT	Fri, Sep 24, 2021	7.50	8.00	7.35	7.85
6733	NASDAQ	DYNT	Thu, Sep 23, 2021	7.90	7.95	7.00	7.50
6732	NASDAQ	DYNT	Wed, Sep 22, 2021	7.00	7.50	7.00	7.30
6731	NASDAQ	DYNT	Tue, Sep 21, 2021	6.30	7.40	6.30	6.95
6730	NASDAQ	DYNT	Mon, Sep 20, 2021	6.50	6.65	6.35	6.40
6729	NASDAQ	DYNT	Fri, Sep 17, 2021	6.95	6.95	6.60	6.60
6728	NASDAQ	DYNT	Thu, Sep 16, 2021	7.11	7.11	6.75	6.75
6727	NASDAQ	DYNT	Wed, Sep 15, 2021	6.90	7.45	6.80	6.95
6726	NASDAQ	DYNT	Tue, Sep 14, 2021	6.70	6.85	6.65	6.85
6725	NASDAQ	DYNT	Mon, Sep 13, 2021	6.40	6.75	6.15	6.75
6724	NASDAQ	DYNT	Fri, Sep 10, 2021	6.35	6.40	6.20	6.35
6723	NASDAQ	DYNT	Thu, Sep 9, 2021	6.25	6.40	6.20	6.25
6722	NASDAQ	DYNT	Wed, Sep 8, 2021	6.60	6.75	6.15	6.35
6721	NASDAQ	DYNT	Tue, Sep 7, 2021	6.85	6.85	6.55	6.65
6720	NASDAQ	DYNT	Fri, Sep 3, 2021	6.65	6.80	6.65	6.75
6719	NASDAQ	DYNT	Thu, Sep 2, 2021	6.60	6.78	6.60	6.70
6718	NASDAQ	DYNT	Wed, Sep 1, 2021	6.40	6.85	6.35	6.70
6717	NASDAQ	DYNT	Tue, Aug 31, 2021	6.30	6.45	6.25	6.30
6716	NASDAQ	DYNT	Mon, Aug 30, 2021	6.35	6.45	6.15	6.40
6715	NASDAQ	DYNT	Fri, Aug 27, 2021	6.15	6.35	6.10	6.25
6714	NASDAQ	DYNT	Thu, Aug 26, 2021	6.30	6.40	6.05	6.05
6713	NASDAQ	DYNT	Wed, Aug 25, 2021	6.25	6.45	6.05	6.30
6712	NASDAQ	DYNT	Tue, Aug 24, 2021	6.00	6.38	6.00	6.20
6711	NASDAQ	DYNT	Mon, Aug 23, 2021	5.85	6.20	5.85	6.05
6710	NASDAQ	DYNT	Fri, Aug 20, 2021	5.80	6.15	5.80	5.90
6709	NASDAQ	DYNT	Thu, Aug 19, 2021	5.85	6.02	5.85	5.90
6708	NASDAQ	DYNT	Wed, Aug 18, 2021	5.65	6.25	5.65	5.90
6707	NASDAQ	DYNT	Tue, Aug 17, 2021	6.25	6.25	5.65	5.70
6706	NASDAQ	DYNT	Mon, Aug 16, 2021	6.35	6.45	6.05	6.15
6705	NASDAQ	DYNT	Fri, Aug 13, 2021	6.95	6.95	6.40	6.45
6704	NASDAQ	DYNT	Thu, Aug 12, 2021	6.80	7.25	6.70	7.05
6703	NASDAQ	DYNT	Wed, Aug 11, 2021	6.95	7.00	6.55	7.00
6702	NASDAQ	DYNT	Tue, Aug 10, 2021	7.85	8.60	6.75	7.05
6701	NASDAQ	DYNT	Mon, Aug 9, 2021	6.30	6.70	6.15	6.50
6700	NASDAQ	DYNT	Fri, Aug 6, 2021	6.30	6.40	6.05	6.20
6699	NASDAQ	DYNT	Thu, Aug 5, 2021	6.35	6.55	6.30	6.45
6698	NASDAQ	DYNT	Wed, Aug 4, 2021	6.30	6.58	6.30	6.45
6697	NASDAQ	DYNT	Tue, Aug 3, 2021	6.85	6.94	6.35	6.40
6696	NASDAQ	DYNT	Mon, Aug 2, 2021	6.75	6.90	6.55	6.75
6695	NASDAQ	DYNT	Fri, Jul 30, 2021	6.50	7.70	6.50	6.90
6694	NASDAQ	DYNT	Thu, Jul 29, 2021	7.00	7.00	6.35	6.55
6693	NASDAQ	DYNT	Wed, Jul 28, 2021	7.50	7.75	7.00	7.15
6692	NASDAQ	DYNT	Tue, Jul 27, 2021	6.45	7.80	6.40	7.80
6691	NASDAQ	DYNT	Mon, Jul 26, 2021	7.75	8.95	6.05	7.25
6690	NASDAQ	DYNT	Fri, Jul 23, 2021	5.96	6.90	5.80	6.45
6689	NASDAQ	DYNT	Thu, Jul 22, 2021	5.80	6.00	5.65	5.90
6688	NASDAQ	DYNT	Wed, Jul 21, 2021	5.65	5.90	5.65	5.80
6687	NASDAQ	DYNT	Tue, Jul 20, 2021	5.55	5.85	5.50	5.60
6686	NASDAQ	DYNT	Mon, Jul 19, 2021	5.40	6.00	5.39	5.65
6685	NASDAQ	DYNT	Fri, Jul 16, 2021	5.55	5.60	5.40	5.50
6684	NASDAQ	DYNT	Thu, Jul 15, 2021	5.60	5.70	5.60	5.60
6683	NASDAQ	DYNT	Wed, Jul 14, 2021	6.10	6.40	5.55	5.65
6682	NASDAQ	DYNT	Tue, Jul 13, 2021	6.00	7.00	5.78	6.45
6681	NASDAQ	DYNT	Mon, Jul 12, 2021	5.95	5.96	5.80	5.95
6680	NASDAQ	DYNT	Fri, Jul 9, 2021	5.60	5.85	5.60	5.75
6679	NASDAQ	DYNT	Thu, Jul 8, 2021	5.60	5.85	5.50	5.60
6678	NASDAQ	DYNT	Wed, Jul 7, 2021	5.95	5.95	5.55	5.70
6677	NASDAQ	DYNT	Tue, Jul 6, 2021	6.20	6.20	5.80	6.00
6676	NASDAQ	DYNT	Fri, Jul 2, 2021	5.90	6.25	5.80	6.00
6675	NASDAQ	DYNT	Thu, Jul 1, 2021	6.05	6.10	5.95	5.95
6674	NASDAQ	DYNT	Wed, Jun 30, 2021	6.05	6.10	5.75	6.00
6673	NASDAQ	DYNT	Tue, Jun 29, 2021	6.05	6.25	5.95	6.15
6672	NASDAQ	DYNT	Mon, Jun 28, 2021	6.20	6.20	6.00	6.05
6671	NASDAQ	DYNT	Fri, Jun 25, 2021	6.15	6.25	6.13	6.25
6670	NASDAQ	DYNT	Thu, Jun 24, 2021	6.05	6.20	6.05	6.05
6669	NASDAQ	DYNT	Wed, Jun 23, 2021	5.85	6.20	5.85	6.10
6668	NASDAQ	DYNT	Tue, Jun 22, 2021	5.85	5.95	5.85	5.90
6667	NASDAQ	DYNT	Mon, Jun 21, 2021	5.85	5.95	5.80	5.90
6666	NASDAQ	DYNT	Fri, Jun 18, 2021	6.25	6.25	5.85	5.85
6665	NASDAQ	DYNT	Thu, Jun 17, 2021	6.15	6.30	6.14	6.15
6664	NASDAQ	DYNT	Wed, Jun 16, 2021	6.21	6.40	6.15	6.15
6663	NASDAQ	DYNT	Tue, Jun 15, 2021	6.15	6.40	6.15	6.20
6662	NASDAQ	DYNT	Mon, Jun 14, 2021	6.20	6.25	6.15	6.25
6661	NASDAQ	DYNT	Fri, Jun 11, 2021	6.05	6.20	6.00	6.10
6660	NASDAQ	DYNT	Thu, Jun 10, 2021	6.40	6.50	5.85	5.95
6659	NASDAQ	DYNT	Wed, Jun 9, 2021	6.25	6.55	6.25	6.35
6658	NASDAQ	DYNT	Tue, Jun 8, 2021	6.45	6.60	6.15	6.25
6657	NASDAQ	DYNT	Mon, Jun 7, 2021	6.35	6.90	6.30	6.50
6656	NASDAQ	DYNT	Fri, Jun 4, 2021	6.25	6.70	6.05	6.45
6655	NASDAQ	DYNT	Thu, Jun 3, 2021	6.15	6.25	6.05	6.25
6654	NASDAQ	DYNT	Wed, Jun 2, 2021	5.75	6.25	5.70	6.25
6653	NASDAQ	DYNT	Tue, Jun 1, 2021	5.65	5.75	5.60	5.75
6652	NASDAQ	DYNT	Fri, May 28, 2021	5.60	5.65	5.50	5.60
6651	NASDAQ	DYNT	Thu, May 27, 2021	5.45	5.60	5.36	5.60
6650	NASDAQ	DYNT	Wed, May 26, 2021	5.40	5.49	5.30	5.45
6649	NASDAQ	DYNT	Tue, May 25, 2021	5.50	5.60	5.40	5.50
6648	NASDAQ	DYNT	Mon, May 24, 2021	5.60	5.65	5.45	5.50
6647	NASDAQ	DYNT	Fri, May 21, 2021	5.61	5.75	5.55	5.65
6646	NASDAQ	DYNT	Thu, May 20, 2021	5.50	5.70	5.50	5.65
6645	NASDAQ	DYNT	Wed, May 19, 2021	5.45	5.65	5.45	5.65
6644	NASDAQ	DYNT	Tue, May 18, 2021	5.50	5.75	5.50	5.50
6643	NASDAQ	DYNT	Mon, May 17, 2021	5.25	5.60	5.25	5.55
6642	NASDAQ	DYNT	Fri, May 14, 2021	5.40	5.50	5.25	5.40
6641	NASDAQ	DYNT	Thu, May 13, 2021	5.50	5.51	5.05	5.15
6640	NASDAQ	DYNT	Wed, May 12, 2021	5.75	5.82	5.30	5.30
6639	NASDAQ	DYNT	Tue, May 11, 2021	5.55	5.95	5.55	5.80
6638	NASDAQ	DYNT	Mon, May 10, 2021	5.85	6.10	5.60	5.75
6637	NASDAQ	DYNT	Fri, May 7, 2021	5.60	5.80	5.45	5.65
6636	NASDAQ	DYNT	Thu, May 6, 2021	5.55	5.65	5.45	5.60
6635	NASDAQ	DYNT	Wed, May 5, 2021	5.65	5.90	5.60	5.65
6634	NASDAQ	DYNT	Tue, May 4, 2021	5.85	5.95	5.55	5.65
6633	NASDAQ	DYNT	Mon, May 3, 2021	6.00	6.05	5.90	5.95
6632	NASDAQ	DYNT	Fri, Apr 30, 2021	5.90	6.10	5.90	5.90
6631	NASDAQ	DYNT	Thu, Apr 29, 2021	5.85	5.95	5.84	5.90
6630	NASDAQ	DYNT	Wed, Apr 28, 2021	5.90	6.01	5.80	5.85
6629	NASDAQ	DYNT	Tue, Apr 27, 2021	6.00	6.05	5.85	5.85
6628	NASDAQ	DYNT	Mon, Apr 26, 2021	6.20	6.20	5.95	6.05
6627	NASDAQ	DYNT	Fri, Apr 23, 2021	6.00	6.25	5.75	6.10
6626	NASDAQ	DYNT	Thu, Apr 22, 2021	5.85	6.35	5.70	6.00
6625	NASDAQ	DYNT	Wed, Apr 21, 2021	5.50	6.00	5.50	5.85
6624	NASDAQ	DYNT	Tue, Apr 20, 2021	5.50	5.60	5.40	5.40
6623	NASDAQ	DYNT	Mon, Apr 19, 2021	5.50	5.70	5.50	5.55
6622	NASDAQ	DYNT	Fri, Apr 16, 2021	5.66	5.75	5.45	5.65
6621	NASDAQ	DYNT	Thu, Apr 15, 2021	5.70	6.00	5.58	5.65
6620	NASDAQ	DYNT	Wed, Apr 14, 2021	5.85	5.95	5.70	5.70
6619	NASDAQ	DYNT	Tue, Apr 13, 2021	5.80	6.05	5.50	5.95
6618	NASDAQ	DYNT	Mon, Apr 12, 2021	6.00	6.05	5.80	5.80
6617	NASDAQ	DYNT	Fri, Apr 9, 2021	6.10	6.25	5.95	6.10
6616	NASDAQ	DYNT	Thu, Apr 8, 2021	5.90	6.48	5.83	6.20
6615	NASDAQ	DYNT	Wed, Apr 7, 2021	5.75	5.95	5.68	5.95
6614	NASDAQ	DYNT	Tue, Apr 6, 2021	6.00	6.80	5.55	5.80
6613	NASDAQ	DYNT	Mon, Apr 5, 2021	6.10	6.13	5.85	6.00
6612	NASDAQ	DYNT	Thu, Apr 1, 2021	5.70	5.95	5.65	5.90
6611	NASDAQ	DYNT	Wed, Mar 31, 2021	5.65	5.90	5.50	5.75
6610	NASDAQ	DYNT	Tue, Mar 30, 2021	5.60	5.70	5.30	5.70
6609	NASDAQ	DYNT	Mon, Mar 29, 2021	5.70	5.70	5.35	5.40
6608	NASDAQ	DYNT	Fri, Mar 26, 2021	5.85	5.95	5.55	5.75
6607	NASDAQ	DYNT	Thu, Mar 25, 2021	5.45	5.85	5.30	5.80
6606	NASDAQ	DYNT	Wed, Mar 24, 2021	5.95	6.00	5.45	5.45
6605	NASDAQ	DYNT	Tue, Mar 23, 2021	6.20	6.30	5.80	5.95
6604	NASDAQ	DYNT	Mon, Mar 22, 2021	6.80	6.80	6.10	6.15
6603	NASDAQ	DYNT	Fri, Mar 19, 2021	6.50	6.90	6.32	6.60
6602	NASDAQ	DYNT	Thu, Mar 18, 2021	6.35	6.74	6.28	6.55
6601	NASDAQ	DYNT	Wed, Mar 17, 2021	6.30	6.60	6.20	6.55
6600	NASDAQ	DYNT	Tue, Mar 16, 2021	6.50	7.00	6.20	6.70
6599	NASDAQ	DYNT	Mon, Mar 15, 2021	6.30	6.65	6.20	6.40
6598	NASDAQ	DYNT	Fri, Mar 12, 2021	6.00	6.30	6.00	6.25
6597	NASDAQ	DYNT	Thu, Mar 11, 2021	6.10	6.45	6.00	6.25
6596	NASDAQ	DYNT	Wed, Mar 10, 2021	6.20	6.50	5.90	6.15
6595	NASDAQ	DYNT	Tue, Mar 9, 2021	6.00	6.65	5.80	6.35
6594	NASDAQ	DYNT	Mon, Mar 8, 2021	5.05	5.60	5.05	5.35
6593	NASDAQ	DYNT	Fri, Mar 5, 2021	5.25	5.45	4.70	5.35
6592	NASDAQ	DYNT	Thu, Mar 4, 2021	5.70	5.85	5.10	5.20
6591	NASDAQ	DYNT	Wed, Mar 3, 2021	6.26	6.40	5.80	5.90
6590	NASDAQ	DYNT	Tue, Mar 2, 2021	6.75	6.75	6.30	6.40
6589	NASDAQ	DYNT	Mon, Mar 1, 2021	7.55	7.55	6.85	6.90
6588	NASDAQ	DYNT	Fri, Feb 26, 2021	7.50	8.00	6.75	7.55
6587	NASDAQ	DYNT	Thu, Feb 25, 2021	11.35	12.80	7.40	8.00
6586	NASDAQ	DYNT	Wed, Feb 24, 2021	6.00	6.70	5.98	6.40
6585	NASDAQ	DYNT	Tue, Feb 23, 2021	6.20	6.44	5.55	6.05
6584	NASDAQ	DYNT	Mon, Feb 22, 2021	6.90	7.06	6.45	6.50
6583	NASDAQ	DYNT	Fri, Feb 19, 2021	7.05	7.30	6.85	7.15
6582	NASDAQ	DYNT	Thu, Feb 18, 2021	7.30	7.45	6.80	6.90
6581	NASDAQ	DYNT	Wed, Feb 17, 2021	7.50	8.30	7.00	7.45
6580	NASDAQ	DYNT	Tue, Feb 16, 2021	7.45	7.89	7.35	7.85
6579	NASDAQ	DYNT	Fri, Feb 12, 2021	7.95	7.95	7.25	7.60
6578	NASDAQ	DYNT	Thu, Feb 11, 2021	6.65	8.20	6.60	7.80
6577	NASDAQ	DYNT	Wed, Feb 10, 2021	7.70	7.77	6.95	7.45
6576	NASDAQ	DYNT	Tue, Feb 9, 2021	7.81	8.25	6.75	7.35
6575	NASDAQ	DYNT	Mon, Feb 8, 2021	6.45	7.00	6.25	6.90
6574	NASDAQ	DYNT	Fri, Feb 5, 2021	6.10	6.25	6.00	6.10
6573	NASDAQ	DYNT	Thu, Feb 4, 2021	6.15	6.30	6.00	6.05
6572	NASDAQ	DYNT	Wed, Feb 3, 2021	5.85	6.20	5.70	6.15
6571	NASDAQ	DYNT	Tue, Feb 2, 2021	5.70	5.85	5.55	5.70
6570	NASDAQ	DYNT	Mon, Feb 1, 2021	5.55	5.95	5.35	5.70
6569	NASDAQ	DYNT	Fri, Jan 29, 2021	5.50	5.65	5.35	5.35
6568	NASDAQ	DYNT	Thu, Jan 28, 2021	5.70	6.80	5.35	5.80
6567	NASDAQ	DYNT	Wed, Jan 27, 2021	6.20	6.20	5.90	5.90
6566	NASDAQ	DYNT	Tue, Jan 26, 2021	6.10	7.00	6.10	6.25
6565	NASDAQ	DYNT	Mon, Jan 25, 2021	5.90	6.28	5.85	6.05
6564	NASDAQ	DYNT	Fri, Jan 22, 2021	6.40	6.40	5.45	5.85
6563	NASDAQ	DYNT	Thu, Jan 21, 2021	5.90	7.30	5.90	6.55
6562	NASDAQ	DYNT	Wed, Jan 20, 2021	5.90	5.95	5.75	5.85
6561	NASDAQ	DYNT	Tue, Jan 19, 2021	5.45	5.95	5.35	5.75
6560	NASDAQ	DYNT	Fri, Jan 15, 2021	5.05	5.20	5.05	5.15
6559	NASDAQ	DYNT	Thu, Jan 14, 2021	5.15	5.15	4.95	5.05
6558	NASDAQ	DYNT	Wed, Jan 13, 2021	5.30	5.30	4.85	5.03
6557	NASDAQ	DYNT	Tue, Jan 12, 2021	5.00	5.90	4.80	5.20
6556	NASDAQ	DYNT	Mon, Jan 11, 2021	4.70	4.99	4.70	4.99
6555	NASDAQ	DYNT	Fri, Jan 8, 2021	4.40	4.70	4.40	4.65
6554	NASDAQ	DYNT	Thu, Jan 7, 2021	4.43	4.45	4.20	4.37
6553	NASDAQ	DYNT	Wed, Jan 6, 2021	4.33	4.50	4.26	4.35
6552	NASDAQ	DYNT	Tue, Jan 5, 2021	4.20	4.30	4.05	4.30
6551	NASDAQ	DYNT	Mon, Jan 4, 2021	4.05	4.20	4.00	4.06
6550	NASDAQ	DYNT	Thu, Dec 31, 2020	4.17	4.25	4.00	4.05
6549	NASDAQ	DYNT	Wed, Dec 30, 2020	4.20	4.30	4.15	4.15
6548	NASDAQ	DYNT	Tue, Dec 29, 2020	4.65	4.65	4.14	4.23
6547	NASDAQ	DYNT	Mon, Dec 28, 2020	4.35	4.60	4.34	4.50
6546	NASDAQ	DYNT	Thu, Dec 24, 2020	4.17	4.35	4.10	4.34
6545	NASDAQ	DYNT	Wed, Dec 23, 2020	4.00	4.20	4.00	4.17
6544	NASDAQ	DYNT	Tue, Dec 22, 2020	4.00	4.08	3.89	4.05
6543	NASDAQ	DYNT	Mon, Dec 21, 2020	4.15	4.20	3.87	4.09
6542	NASDAQ	DYNT	Fri, Dec 18, 2020	4.16	4.24	4.10	4.10
6541	NASDAQ	DYNT	Thu, Dec 17, 2020	4.10	4.20	4.10	4.19
6540	NASDAQ	DYNT	Wed, Dec 16, 2020	4.27	4.27	4.13	4.16
6539	NASDAQ	DYNT	Tue, Dec 15, 2020	4.00	4.25	3.99	4.20
6538	NASDAQ	DYNT	Mon, Dec 14, 2020	4.00	4.13	3.90	4.12
6537	NASDAQ	DYNT	Fri, Dec 11, 2020	4.05	4.09	4.00	4.05
6536	NASDAQ	DYNT	Thu, Dec 10, 2020	4.05	4.14	3.86	4.09
6535	NASDAQ	DYNT	Wed, Dec 9, 2020	4.10	4.12	3.85	4.05
6534	NASDAQ	DYNT	Tue, Dec 8, 2020	3.98	4.15	3.76	4.07
6533	NASDAQ	DYNT	Mon, Dec 7, 2020	3.90	3.90	3.76	3.76
6532	NASDAQ	DYNT	Fri, Dec 4, 2020	3.88	3.91	3.76	3.77
6531	NASDAQ	DYNT	Thu, Dec 3, 2020	3.84	3.92	3.70	3.88
6530	NASDAQ	DYNT	Wed, Dec 2, 2020	4.00	4.00	3.62	3.83
6529	NASDAQ	DYNT	Tue, Dec 1, 2020	3.50	4.41	3.40	4.10
6528	NASDAQ	DYNT	Mon, Nov 30, 2020	3.50	3.60	3.40	3.51
6527	NASDAQ	DYNT	Fri, Nov 27, 2020	3.55	3.62	3.41	3.50
6526	NASDAQ	DYNT	Wed, Nov 25, 2020	3.50	3.60	3.42	3.54
6525	NASDAQ	DYNT	Tue, Nov 24, 2020	3.19	3.71	3.19	3.42
6524	NASDAQ	DYNT	Mon, Nov 23, 2020	3.25	3.35	3.10	3.31
6523	NASDAQ	DYNT	Fri, Nov 20, 2020	3.20	3.38	3.05	3.19
6522	NASDAQ	DYNT	Thu, Nov 19, 2020	3.05	3.05	2.93	3.05
6521	NASDAQ	DYNT	Wed, Nov 18, 2020	2.95	3.00	2.88	2.95
6520	NASDAQ	DYNT	Tue, Nov 17, 2020	2.86	2.92	2.75	2.92
6519	NASDAQ	DYNT	Mon, Nov 16, 2020	2.79	2.99	2.79	2.81
6518	NASDAQ	DYNT	Fri, Nov 13, 2020	2.83	2.95	2.80	2.82
6517	NASDAQ	DYNT	Thu, Nov 12, 2020	2.85	3.25	2.75	2.95
6516	NASDAQ	DYNT	Wed, Nov 11, 2020	2.75	2.85	2.61	2.66
6515	NASDAQ	DYNT	Tue, Nov 10, 2020	2.84	2.99	2.66	2.70
6514	NASDAQ	DYNT	Mon, Nov 9, 2020	3.05	3.05	2.75	2.79
6513	NASDAQ	DYNT	Fri, Nov 6, 2020	3.00	3.05	2.91	2.97
6512	NASDAQ	DYNT	Thu, Nov 5, 2020	2.96	3.00	2.88	2.96
6511	NASDAQ	DYNT	Wed, Nov 4, 2020	2.92	2.99	2.90	2.91
6510	NASDAQ	DYNT	Tue, Nov 3, 2020	2.98	2.98	2.90	2.95
6509	NASDAQ	DYNT	Mon, Nov 2, 2020	3.00	3.00	2.85	2.88
6508	NASDAQ	DYNT	Fri, Oct 30, 2020	3.01	3.04	2.91	2.93
6507	NASDAQ	DYNT	Thu, Oct 29, 2020	3.10	3.11	3.00	3.00
6506	NASDAQ	DYNT	Wed, Oct 28, 2020	3.20	3.36	2.93	3.05
6505	NASDAQ	DYNT	Tue, Oct 27, 2020	3.40	3.53	3.20	3.20
6504	NASDAQ	DYNT	Mon, Oct 26, 2020	3.45	3.49	3.41	3.41
6503	NASDAQ	DYNT	Fri, Oct 23, 2020	3.43	3.50	3.41	3.42
6502	NASDAQ	DYNT	Thu, Oct 22, 2020	3.46	3.50	3.41	3.41
6501	NASDAQ	DYNT	Wed, Oct 21, 2020	3.47	3.55	3.42	3.44
6500	NASDAQ	DYNT	Tue, Oct 20, 2020	3.46	3.56	3.46	3.48
6499	NASDAQ	DYNT	Mon, Oct 19, 2020	3.60	3.65	3.50	3.51
6498	NASDAQ	DYNT	Fri, Oct 16, 2020	3.60	3.60	3.41	3.50
6497	NASDAQ	DYNT	Thu, Oct 15, 2020	3.68	3.68	3.51	3.60
6496	NASDAQ	DYNT	Wed, Oct 14, 2020	3.70	3.70	3.60	3.68
6495	NASDAQ	DYNT	Tue, Oct 13, 2020	3.70	3.75	3.66	3.70
6494	NASDAQ	DYNT	Mon, Oct 12, 2020	3.63	3.65	3.61	3.65
6493	NASDAQ	DYNT	Fri, Oct 9, 2020	3.65	3.70	3.53	3.60
6492	NASDAQ	DYNT	Thu, Oct 8, 2020	3.57	3.70	3.55	3.65
6491	NASDAQ	DYNT	Wed, Oct 7, 2020	3.45	3.60	3.45	3.57
6490	NASDAQ	DYNT	Tue, Oct 6, 2020	3.43	3.54	3.35	3.45
6489	NASDAQ	DYNT	Mon, Oct 5, 2020	3.60	3.65	3.46	3.48
6488	NASDAQ	DYNT	Fri, Oct 2, 2020	3.43	3.79	3.43	3.66
6487	NASDAQ	DYNT	Thu, Oct 1, 2020	3.48	3.53	3.40	3.45
6486	NASDAQ	DYNT	Wed, Sep 30, 2020	3.50	3.60	3.45	3.51
6485	NASDAQ	DYNT	Tue, Sep 29, 2020	3.45	3.66	3.30	3.44
6484	NASDAQ	DYNT	Mon, Sep 28, 2020	3.44	3.44	3.30	3.40
6483	NASDAQ	DYNT	Fri, Sep 25, 2020	3.27	3.35	3.24	3.34
6482	NASDAQ	DYNT	Thu, Sep 24, 2020	3.34	3.34	3.16	3.27
6481	NASDAQ	DYNT	Wed, Sep 23, 2020	3.68	3.69	3.45	3.50
6480	NASDAQ	DYNT	Tue, Sep 22, 2020	3.64	3.65	3.54	3.65
6479	NASDAQ	DYNT	Mon, Sep 21, 2020	3.56	3.77	3.56	3.64
6478	NASDAQ	DYNT	Fri, Sep 18, 2020	3.63	3.73	3.56	3.60
6477	NASDAQ	DYNT	Thu, Sep 17, 2020	3.64	3.65	3.56	3.62
6476	NASDAQ	DYNT	Wed, Sep 16, 2020	3.65	3.80	3.56	3.67
6475	NASDAQ	DYNT	Tue, Sep 15, 2020	3.46	3.74	3.43	3.65
6474	NASDAQ	DYNT	Mon, Sep 14, 2020	3.49	3.55	3.35	3.50
6473	NASDAQ	DYNT	Fri, Sep 11, 2020	3.60	3.60	3.40	3.49
6472	NASDAQ	DYNT	Thu, Sep 10, 2020	3.35	3.75	3.35	3.60
6471	NASDAQ	DYNT	Wed, Sep 9, 2020	3.42	3.42	3.30	3.39
6470	NASDAQ	DYNT	Tue, Sep 8, 2020	3.25	3.38	3.25	3.35
6469	NASDAQ	DYNT	Fri, Sep 4, 2020	3.40	3.45	3.16	3.25
6468	NASDAQ	DYNT	Thu, Sep 3, 2020	3.45	3.49	3.30	3.44
6467	NASDAQ	DYNT	Wed, Sep 2, 2020	3.35	3.40	3.25	3.37
6466	NASDAQ	DYNT	Tue, Sep 1, 2020	3.55	3.55	3.32	3.37
6465	NASDAQ	DYNT	Mon, Aug 31, 2020	3.65	3.65	3.45	3.51
6464	NASDAQ	DYNT	Fri, Aug 28, 2020	3.54	3.60	3.46	3.51
6463	NASDAQ	DYNT	Thu, Aug 27, 2020	3.66	3.75	3.30	3.49
6462	NASDAQ	DYNT	Wed, Aug 26, 2020	3.77	3.90	3.65	3.65
6461	NASDAQ	DYNT	Tue, Aug 25, 2020	3.75	3.80	3.71	3.78
6460	NASDAQ	DYNT	Mon, Aug 24, 2020	3.83	3.90	3.70	3.79
6459	NASDAQ	DYNT	Fri, Aug 21, 2020	4.01	4.15	3.65	3.83
6458	NASDAQ	DYNT	Thu, Aug 20, 2020	4.08	4.16	4.01	4.05
6457	NASDAQ	DYNT	Wed, Aug 19, 2020	4.18	4.30	4.10	4.15
6456	NASDAQ	DYNT	Tue, Aug 18, 2020	4.04	4.35	4.00	4.14
6455	NASDAQ	DYNT	Mon, Aug 17, 2020	4.03	4.13	4.00	4.05
6454	NASDAQ	DYNT	Fri, Aug 14, 2020	4.18	4.37	3.96	3.98
6453	NASDAQ	DYNT	Thu, Aug 13, 2020	4.32	4.40	4.10	4.15
6452	NASDAQ	DYNT	Wed, Aug 12, 2020	4.49	4.55	4.35	4.35
6451	NASDAQ	DYNT	Tue, Aug 11, 2020	4.70	4.70	4.45	4.50
6450	NASDAQ	DYNT	Mon, Aug 10, 2020	4.57	4.85	4.52	4.70
6449	NASDAQ	DYNT	Fri, Aug 7, 2020	4.54	4.60	4.52	4.55
6448	NASDAQ	DYNT	Thu, Aug 6, 2020	4.57	4.65	4.52	4.60
6447	NASDAQ	DYNT	Wed, Aug 5, 2020	4.49	4.70	4.49	4.62
6446	NASDAQ	DYNT	Tue, Aug 4, 2020	4.45	4.54	4.40	4.49
6445	NASDAQ	DYNT	Mon, Aug 3, 2020	4.32	4.49	4.26	4.48
6444	NASDAQ	DYNT	Fri, Jul 31, 2020	4.43	4.55	4.30	4.40
6443	NASDAQ	DYNT	Thu, Jul 30, 2020	4.45	4.56	4.31	4.51
6442	NASDAQ	DYNT	Wed, Jul 29, 2020	4.30	4.75	4.25	4.40
6441	NASDAQ	DYNT	Tue, Jul 28, 2020	4.48	4.50	4.31	4.31
6440	NASDAQ	DYNT	Mon, Jul 27, 2020	4.67	4.74	4.41	4.52
6439	NASDAQ	DYNT	Fri, Jul 24, 2020	4.55	4.87	4.50	4.69
6438	NASDAQ	DYNT	Thu, Jul 23, 2020	5.35	5.35	4.60	4.65
6437	NASDAQ	DYNT	Wed, Jul 22, 2020	4.72	5.35	4.60	5.27
6436	NASDAQ	DYNT	Tue, Jul 21, 2020	4.50	4.75	4.35	4.67
6435	NASDAQ	DYNT	Mon, Jul 20, 2020	4.50	4.61	4.31	4.55
6434	NASDAQ	DYNT	Fri, Jul 17, 2020	4.75	4.76	4.40	4.51
6433	NASDAQ	DYNT	Thu, Jul 16, 2020	4.30	4.89	4.25	4.64
6432	NASDAQ	DYNT	Wed, Jul 15, 2020	4.08	4.40	4.00	4.40
6431	NASDAQ	DYNT	Tue, Jul 14, 2020	4.28	4.35	3.95	4.13
6430	NASDAQ	DYNT	Mon, Jul 13, 2020	4.30	4.65	4.04	4.25
6429	NASDAQ	DYNT	Fri, Jul 10, 2020	4.14	4.35	4.14	4.30
6428	NASDAQ	DYNT	Thu, Jul 9, 2020	4.15	4.24	4.08	4.12
6427	NASDAQ	DYNT	Wed, Jul 8, 2020	4.30	4.45	3.90	4.16
6426	NASDAQ	DYNT	Tue, Jul 7, 2020	4.95	4.95	4.55	4.64
6425	NASDAQ	DYNT	Mon, Jul 6, 2020	4.68	4.95	4.55	4.95
6424	NASDAQ	DYNT	Thu, Jul 2, 2020	4.54	4.67	4.35	4.55
6423	NASDAQ	DYNT	Wed, Jul 1, 2020	4.35	4.70	4.20	4.54
6422	NASDAQ	DYNT	Tue, Jun 30, 2020	4.30	4.67	4.16	4.40
6421	NASDAQ	DYNT	Mon, Jun 29, 2020	4.25	4.60	4.08	4.35
6420	NASDAQ	DYNT	Fri, Jun 26, 2020	4.48	4.55	4.06	4.14
6419	NASDAQ	DYNT	Thu, Jun 25, 2020	4.75	4.75	4.38	4.45
6418	NASDAQ	DYNT	Wed, Jun 24, 2020	4.54	4.97	4.35	4.80
6417	NASDAQ	DYNT	Tue, Jun 23, 2020	4.55	4.90	4.25	4.50
6416	NASDAQ	DYNT	Mon, Jun 22, 2020	5.45	5.45	4.60	4.74
6415	NASDAQ	DYNT	Fri, Jun 19, 2020	5.95	6.40	4.80	5.75
6414	NASDAQ	DYNT	Thu, Jun 18, 2020	4.00	5.75	3.99	5.35
6413	NASDAQ	DYNT	Wed, Jun 17, 2020	4.05	4.07	3.91	3.98
6412	NASDAQ	DYNT	Tue, Jun 16, 2020	4.10	4.15	3.85	3.97
6411	NASDAQ	DYNT	Mon, Jun 15, 2020	4.00	4.15	3.90	4.10
6410	NASDAQ	DYNT	Fri, Jun 12, 2020	4.30	4.35	3.85	3.90
6409	NASDAQ	DYNT	Thu, Jun 11, 2020	4.45	4.50	4.00	4.09
6408	NASDAQ	DYNT	Wed, Jun 10, 2020	4.35	5.20	3.80	4.93
6407	NASDAQ	DYNT	Tue, Jun 9, 2020	3.85	4.40	3.80	4.16
6406	NASDAQ	DYNT	Mon, Jun 8, 2020	3.45	4.25	3.45	3.80
6405	NASDAQ	DYNT	Fri, Jun 5, 2020	3.60	3.69	3.43	3.58
6404	NASDAQ	DYNT	Thu, Jun 4, 2020	3.40	4.30	3.40	3.69
6403	NASDAQ	DYNT	Wed, Jun 3, 2020	3.47	3.47	3.42	3.45
6402	NASDAQ	DYNT	Tue, Jun 2, 2020	3.37	3.60	3.33	3.47
6401	NASDAQ	DYNT	Mon, Jun 1, 2020	3.35	3.39	3.25	3.38
6400	NASDAQ	DYNT	Fri, May 29, 2020	3.48	3.50	3.30	3.32
6399	NASDAQ	DYNT	Thu, May 28, 2020	3.38	3.49	3.38	3.45
6398	NASDAQ	DYNT	Wed, May 27, 2020	3.45	3.45	3.30	3.44
6397	NASDAQ	DYNT	Tue, May 26, 2020	3.40	3.45	3.33	3.42
6396	NASDAQ	DYNT	Fri, May 22, 2020	3.44	3.45	3.33	3.38
6395	NASDAQ	DYNT	Thu, May 21, 2020	3.41	3.50	3.30	3.41
6394	NASDAQ	DYNT	Wed, May 20, 2020	3.50	3.55	3.33	3.44
6393	NASDAQ	DYNT	Tue, May 19, 2020	3.39	3.70	3.27	3.45
6392	NASDAQ	DYNT	Mon, May 18, 2020	3.35	3.45	3.16	3.38
6391	NASDAQ	DYNT	Fri, May 15, 2020	3.25	3.44	3.20	3.25
6390	NASDAQ	DYNT	Thu, May 14, 2020	3.50	3.54	3.25	3.40
6389	NASDAQ	DYNT	Wed, May 13, 2020	3.80	4.00	3.55	3.65
6388	NASDAQ	DYNT	Tue, May 12, 2020	3.86	3.89	3.75	3.87
6387	NASDAQ	DYNT	Mon, May 11, 2020	3.75	3.90	3.70	3.85
6386	NASDAQ	DYNT	Fri, May 8, 2020	3.69	3.80	3.63	3.71
6385	NASDAQ	DYNT	Thu, May 7, 2020	3.90	3.90	3.61	3.70
6384	NASDAQ	DYNT	Wed, May 6, 2020	3.93	4.05	3.80	3.90
6383	NASDAQ	DYNT	Tue, May 5, 2020	3.97	4.00	3.87	3.96
6382	NASDAQ	DYNT	Mon, May 4, 2020	3.95	4.11	3.80	4.03
6381	NASDAQ	DYNT	Fri, May 1, 2020	4.17	4.18	3.89	4.04
6380	NASDAQ	DYNT	Thu, Apr 30, 2020	4.05	4.25	3.88	4.15
6379	NASDAQ	DYNT	Wed, Apr 29, 2020	3.85	4.15	3.81	4.03
6378	NASDAQ	DYNT	Tue, Apr 28, 2020	4.05	4.05	3.78	3.84
6377	NASDAQ	DYNT	Mon, Apr 27, 2020	3.70	4.40	3.65	4.07
6376	NASDAQ	DYNT	Fri, Apr 24, 2020	3.57	3.75	3.57	3.70
6375	NASDAQ	DYNT	Thu, Apr 23, 2020	3.70	3.70	3.56	3.63
6374	NASDAQ	DYNT	Wed, Apr 22, 2020	3.75	4.00	3.60	3.71
6373	NASDAQ	DYNT	Tue, Apr 21, 2020	3.68	3.70	3.58	3.62
6372	NASDAQ	DYNT	Mon, Apr 20, 2020	3.76	4.10	3.70	3.79
6371	NASDAQ	DYNT	Fri, Apr 17, 2020	3.73	3.75	3.53	3.64
6370	NASDAQ	DYNT	Thu, Apr 16, 2020	4.97	5.65	3.72	3.83
6369	NASDAQ	DYNT	Wed, Apr 15, 2020	3.70	3.95	3.46	3.75
6368	NASDAQ	DYNT	Tue, Apr 14, 2020	3.80	3.96	3.60	3.65
6367	NASDAQ	DYNT	Mon, Apr 13, 2020	3.80	3.85	3.60	3.75
6366	NASDAQ	DYNT	Thu, Apr 9, 2020	3.98	3.99	3.60	3.80
6365	NASDAQ	DYNT	Wed, Apr 8, 2020	3.80	4.08	3.65	3.94
6364	NASDAQ	DYNT	Tue, Apr 7, 2020	4.10	4.15	3.55	3.83
6363	NASDAQ	DYNT	Mon, Apr 6, 2020	4.31	4.45	4.10	4.14
6362	NASDAQ	DYNT	Fri, Apr 3, 2020	4.70	4.70	4.05	4.22
6361	NASDAQ	DYNT	Thu, Apr 2, 2020	5.35	5.45	4.40	4.65
6360	NASDAQ	DYNT	Wed, Apr 1, 2020	4.30	6.50	4.28	6.35
6359	NASDAQ	DYNT	Tue, Mar 31, 2020	4.55	4.85	4.25	4.32
6358	NASDAQ	DYNT	Mon, Mar 30, 2020	5.00	5.00	4.61	4.74
6357	NASDAQ	DYNT	Fri, Mar 27, 2020	4.99	5.00	4.60	4.90
6356	NASDAQ	DYNT	Thu, Mar 26, 2020	4.80	5.50	4.30	5.05
6355	NASDAQ	DYNT	Wed, Mar 25, 2020	4.90	4.95	4.50	4.85
6354	NASDAQ	DYNT	Tue, Mar 24, 2020	5.45	5.45	4.90	5.05
6353	NASDAQ	DYNT	Mon, Mar 23, 2020	5.00	6.00	4.55	5.60
6352	NASDAQ	DYNT	Fri, Mar 20, 2020	5.15	5.35	4.75	5.10
6351	NASDAQ	DYNT	Thu, Mar 19, 2020	4.25	6.70	4.25	5.15
6350	NASDAQ	DYNT	Wed, Mar 18, 2020	5.00	6.25	4.50	5.10
6349	NASDAQ	DYNT	Tue, Mar 17, 2020	5.10	5.40	4.25	5.25
6348	NASDAQ	DYNT	Mon, Mar 16, 2020	4.35	5.20	4.25	4.75
6347	NASDAQ	DYNT	Fri, Mar 13, 2020	5.45	5.75	4.60	5.55
6346	NASDAQ	DYNT	Thu, Mar 12, 2020	6.75	7.65	5.65	6.25
6345	NASDAQ	DYNT	Wed, Mar 11, 2020	6.95	8.00	6.35	7.10
6344	NASDAQ	DYNT	Tue, Mar 10, 2020	8.00	8.60	5.50	6.80
6343	NASDAQ	DYNT	Mon, Mar 9, 2020	9.75	9.95	8.00	8.70
6342	NASDAQ	DYNT	Fri, Mar 6, 2020	13.05	13.35	9.50	11.65
6341	NASDAQ	DYNT	Thu, Mar 5, 2020	9.85	13.30	9.05	12.30
6340	NASDAQ	DYNT	Wed, Mar 4, 2020	11.10	12.35	9.00	10.10
6339	NASDAQ	DYNT	Tue, Mar 3, 2020	6.80	10.75	6.50	8.85
6338	NASDAQ	DYNT	Mon, Mar 2, 2020	10.80	11.75	7.50	8.70
6337	NASDAQ	DYNT	Fri, Feb 28, 2020	17.95	18.50	8.55	9.60
6336	NASDAQ	DYNT	Thu, Feb 27, 2020	4.90	6.75	4.78	6.05
6335	NASDAQ	DYNT	Wed, Feb 26, 2020	4.80	5.30	4.75	4.78
6334	NASDAQ	DYNT	Tue, Feb 25, 2020	4.75	5.45	4.60	4.76
6333	NASDAQ	DYNT	Mon, Feb 24, 2020	4.70	4.75	4.56	4.75
6332	NASDAQ	DYNT	Fri, Feb 21, 2020	4.66	4.75	4.66	4.75
6331	NASDAQ	DYNT	Thu, Feb 20, 2020	4.75	4.75	4.66	4.74
6330	NASDAQ	DYNT	Wed, Feb 19, 2020	4.60	4.75	4.50	4.74
6329	NASDAQ	DYNT	Tue, Feb 18, 2020	4.75	4.75	4.50	4.60
6328	NASDAQ	DYNT	Fri, Feb 14, 2020	4.25	4.50	4.25	4.49
6327	NASDAQ	DYNT	Thu, Feb 13, 2020	4.48	4.48	4.16	4.25
6326	NASDAQ	DYNT	Wed, Feb 12, 2020	4.41	4.50	4.07	4.15
6325	NASDAQ	DYNT	Tue, Feb 11, 2020	4.73	4.73	4.36	4.50
6324	NASDAQ	DYNT	Mon, Feb 10, 2020	4.36	4.75	4.35	4.58
6323	NASDAQ	DYNT	Fri, Feb 7, 2020	4.50	4.56	4.25	4.31
6322	NASDAQ	DYNT	Thu, Feb 6, 2020	4.59	4.59	4.45	4.50
6321	NASDAQ	DYNT	Wed, Feb 5, 2020	4.84	4.84	4.40	4.45
6320	NASDAQ	DYNT	Tue, Feb 4, 2020	5.25	5.25	4.35	4.39
6319	NASDAQ	DYNT	Mon, Feb 3, 2020	4.75	5.10	4.60	4.94
6318	NASDAQ	DYNT	Fri, Jan 31, 2020	4.42	6.85	4.41	4.90
6317	NASDAQ	DYNT	Thu, Jan 30, 2020	4.40	4.55	4.24	4.24
6316	NASDAQ	DYNT	Wed, Jan 29, 2020	4.40	4.53	4.40	4.53
6315	NASDAQ	DYNT	Tue, Jan 28, 2020	4.40	4.60	4.40	4.40
6314	NASDAQ	DYNT	Mon, Jan 27, 2020	4.35	4.60	4.35	4.40
6313	NASDAQ	DYNT	Fri, Jan 24, 2020	4.55	4.65	4.35	4.58
6312	NASDAQ	DYNT	Thu, Jan 23, 2020	4.28	4.65	4.28	4.55
6311	NASDAQ	DYNT	Wed, Jan 22, 2020	4.56	4.65	4.43	4.43
6310	NASDAQ	DYNT	Tue, Jan 21, 2020	4.79	4.90	4.50	4.60
6309	NASDAQ	DYNT	Fri, Jan 17, 2020	4.70	4.95	4.50	4.68
6308	NASDAQ	DYNT	Thu, Jan 16, 2020	5.02	5.02	4.61	4.64
6307	NASDAQ	DYNT	Wed, Jan 15, 2020	5.30	5.35	4.95	4.97
6306	NASDAQ	DYNT	Tue, Jan 14, 2020	5.20	5.45	5.15	5.44
6305	NASDAQ	DYNT	Mon, Jan 13, 2020	5.30	5.35	5.15	5.35
6304	NASDAQ	DYNT	Fri, Jan 10, 2020	5.10	5.30	5.00	5.25
6303	NASDAQ	DYNT	Thu, Jan 9, 2020	5.15	5.32	4.80	5.13
6302	NASDAQ	DYNT	Wed, Jan 8, 2020	4.73	6.20	4.49	5.35
6301	NASDAQ	DYNT	Tue, Jan 7, 2020	5.30	5.30	4.25	4.50
6300	NASDAQ	DYNT	Mon, Jan 6, 2020	4.94	5.35	4.94	5.00
6299	NASDAQ	DYNT	Fri, Jan 3, 2020	4.45	5.00	4.29	4.65
6298	NASDAQ	DYNT	Thu, Jan 2, 2020	4.25	4.50	4.15	4.42
6297	NASDAQ	DYNT	Tue, Dec 31, 2019	4.00	4.40	3.95	4.15
6296	NASDAQ	DYNT	Mon, Dec 30, 2019	3.90	4.08	3.82	4.00
6295	NASDAQ	DYNT	Fri, Dec 27, 2019	4.05	4.15	3.90	3.90
6294	NASDAQ	DYNT	Thu, Dec 26, 2019	3.93	4.10	3.90	4.00
6293	NASDAQ	DYNT	Tue, Dec 24, 2019	4.05	4.20	3.93	4.05
6292	NASDAQ	DYNT	Mon, Dec 23, 2019	4.00	4.50	3.85	4.01
6291	NASDAQ	DYNT	Fri, Dec 20, 2019	4.02	4.03	3.86	4.03
6290	NASDAQ	DYNT	Thu, Dec 19, 2019	4.02	4.03	3.95	4.03
6289	NASDAQ	DYNT	Wed, Dec 18, 2019	3.89	4.14	3.85	4.05
6288	NASDAQ	DYNT	Tue, Dec 17, 2019	3.59	3.90	3.59	3.90
6287	NASDAQ	DYNT	Mon, Dec 16, 2019	3.28	3.67	3.25	3.67
6286	NASDAQ	DYNT	Fri, Dec 13, 2019	3.48	3.65	3.40	3.40
6285	NASDAQ	DYNT	Thu, Dec 12, 2019	3.48	3.50	3.15	3.48
6284	NASDAQ	DYNT	Wed, Dec 11, 2019	3.42	3.45	3.18	3.20
6283	NASDAQ	DYNT	Tue, Dec 10, 2019	3.50	3.55	3.20	3.25
6282	NASDAQ	DYNT	Mon, Dec 9, 2019	3.50	3.75	3.40	3.40
6281	NASDAQ	DYNT	Fri, Dec 6, 2019	3.50	3.62	3.48	3.48
6280	NASDAQ	DYNT	Thu, Dec 5, 2019	3.65	3.70	3.50	3.53
6279	NASDAQ	DYNT	Wed, Dec 4, 2019	3.71	3.84	3.65	3.65
6278	NASDAQ	DYNT	Tue, Dec 3, 2019	3.84	3.84	3.61	3.65
6277	NASDAQ	DYNT	Mon, Dec 2, 2019	3.74	3.84	3.65	3.70
6276	NASDAQ	DYNT	Fri, Nov 29, 2019	3.61	3.84	3.55	3.73
6275	NASDAQ	DYNT	Wed, Nov 27, 2019	3.62	3.62	3.48	3.61
6274	NASDAQ	DYNT	Tue, Nov 26, 2019	3.58	3.63	3.40	3.50
6273	NASDAQ	DYNT	Mon, Nov 25, 2019	3.55	3.85	3.25	3.60
6272	NASDAQ	DYNT	Fri, Nov 22, 2019	3.74	3.74	3.50	3.55
6271	NASDAQ	DYNT	Thu, Nov 21, 2019	3.74	3.74	3.43	3.65
6270	NASDAQ	DYNT	Wed, Nov 20, 2019	3.36	3.74	3.36	3.49
6269	NASDAQ	DYNT	Tue, Nov 19, 2019	3.58	3.74	3.25	3.50
6268	NASDAQ	DYNT	Mon, Nov 18, 2019	3.75	3.75	3.58	3.75
6267	NASDAQ	DYNT	Fri, Nov 15, 2019	3.79	3.79	3.60	3.75
6266	NASDAQ	DYNT	Thu, Nov 14, 2019	4.00	4.05	3.76	3.76
6265	NASDAQ	DYNT	Wed, Nov 13, 2019	3.78	4.05	3.67	4.00
6264	NASDAQ	DYNT	Tue, Nov 12, 2019	4.10	4.55	3.80	3.80
6263	NASDAQ	DYNT	Mon, Nov 11, 2019	4.35	4.35	3.95	3.95
6262	NASDAQ	DYNT	Fri, Nov 8, 2019	4.19	4.40	3.95	3.95
6261	NASDAQ	DYNT	Thu, Nov 7, 2019	4.15	4.36	3.97	4.00
6260	NASDAQ	DYNT	Wed, Nov 6, 2019	4.10	4.25	4.05	4.25
6259	NASDAQ	DYNT	Tue, Nov 5, 2019	4.35	4.40	4.07	4.31
6258	NASDAQ	DYNT	Mon, Nov 4, 2019	4.70	4.70	4.05	4.20
6257	NASDAQ	DYNT	Fri, Nov 1, 2019	4.75	4.75	4.25	4.25
6256	NASDAQ	DYNT	Thu, Oct 31, 2019	4.26	4.39	4.13	4.39
6255	NASDAQ	DYNT	Wed, Oct 30, 2019	4.50	4.50	4.14	4.40
6254	NASDAQ	DYNT	Tue, Oct 29, 2019	4.15	4.42	4.13	4.13
6253	NASDAQ	DYNT	Mon, Oct 28, 2019	4.30	4.55	4.15	4.15
6252	NASDAQ	DYNT	Fri, Oct 25, 2019	4.42	4.70	4.25	4.25
6251	NASDAQ	DYNT	Thu, Oct 24, 2019	4.42	4.42	4.37	4.38
6250	NASDAQ	DYNT	Wed, Oct 23, 2019	4.38	4.38	4.27	4.35
6249	NASDAQ	DYNT	Tue, Oct 22, 2019	4.45	4.45	4.25	4.35
6248	NASDAQ	DYNT	Mon, Oct 21, 2019	4.27	4.47	4.27	4.41
6247	NASDAQ	DYNT	Fri, Oct 18, 2019	4.30	4.52	4.30	4.52
6246	NASDAQ	DYNT	Thu, Oct 17, 2019	4.64	4.64	4.55	4.58
6245	NASDAQ	DYNT	Wed, Oct 16, 2019	4.50	5.00	4.30	4.80
6244	NASDAQ	DYNT	Tue, Oct 15, 2019	4.85	5.05	4.55	4.59
6243	NASDAQ	DYNT	Mon, Oct 14, 2019	5.10	5.10	4.75	4.80
6242	NASDAQ	DYNT	Fri, Oct 11, 2019	4.85	5.16	4.85	4.85
6241	NASDAQ	DYNT	Thu, Oct 10, 2019	5.05	5.25	5.05	5.05
6240	NASDAQ	DYNT	Wed, Oct 9, 2019	5.45	5.45	5.05	5.05
6239	NASDAQ	DYNT	Tue, Oct 8, 2019	5.25	5.50	5.10	5.33
6238	NASDAQ	DYNT	Mon, Oct 7, 2019	5.50	5.50	5.20	5.25
6237	NASDAQ	DYNT	Fri, Oct 4, 2019	5.50	6.40	4.85	5.20
6236	NASDAQ	DYNT	Thu, Oct 3, 2019	5.10	5.17	5.10	5.17
6235	NASDAQ	DYNT	Wed, Oct 2, 2019	5.37	5.60	5.37	5.40
6234	NASDAQ	DYNT	Tue, Oct 1, 2019	5.25	5.60	5.25	5.50
6233	NASDAQ	DYNT	Mon, Sep 30, 2019	5.70	5.70	5.05	5.05
6232	NASDAQ	DYNT	Fri, Sep 27, 2019	5.45	5.50	5.00	5.00
6231	NASDAQ	DYNT	Thu, Sep 26, 2019	5.90	6.14	5.55	5.55
6230	NASDAQ	DYNT	Wed, Sep 25, 2019	7.05	7.24	5.90	6.00
6229	NASDAQ	DYNT	Tue, Sep 24, 2019	6.53	6.95	6.30	6.45
6228	NASDAQ	DYNT	Mon, Sep 23, 2019	6.30	6.90	6.17	6.50
6227	NASDAQ	DYNT	Fri, Sep 20, 2019	6.25	6.88	6.05	6.50
6226	NASDAQ	DYNT	Thu, Sep 19, 2019	6.20	6.40	6.00	6.20
6225	NASDAQ	DYNT	Wed, Sep 18, 2019	6.40	6.40	6.00	6.15
6224	NASDAQ	DYNT	Tue, Sep 17, 2019	6.00	6.45	6.00	6.05
6223	NASDAQ	DYNT	Mon, Sep 16, 2019	6.37	6.40	6.00	6.05
6222	NASDAQ	DYNT	Fri, Sep 13, 2019	6.20	6.50	6.15	6.25
6221	NASDAQ	DYNT	Thu, Sep 12, 2019	6.85	6.85	6.15	6.25
6220	NASDAQ	DYNT	Wed, Sep 11, 2019	6.35	6.50	6.25	6.35
6219	NASDAQ	DYNT	Tue, Sep 10, 2019	6.39	6.39	6.00	6.05
6218	NASDAQ	DYNT	Mon, Sep 9, 2019	6.15	6.50	6.10	6.10
6217	NASDAQ	DYNT	Fri, Sep 6, 2019	6.30	6.30	6.10	6.10
6216	NASDAQ	DYNT	Thu, Sep 5, 2019	6.65	6.65	6.25	6.28
6215	NASDAQ	DYNT	Wed, Sep 4, 2019	6.20	6.75	6.20	6.65
6214	NASDAQ	DYNT	Tue, Sep 3, 2019	6.35	6.50	6.25	6.50
6213	NASDAQ	DYNT	Thu, Aug 29, 2019	7.20	7.20	6.40	6.40
6212	NASDAQ	DYNT	Wed, Aug 28, 2019	6.37	6.50	6.35	6.35
6211	NASDAQ	DYNT	Tue, Aug 27, 2019	0.00	0.00	0.00	6.95
6210	NASDAQ	DYNT	Mon, Aug 26, 2019	6.15	7.10	6.15	6.95
6209	NASDAQ	DYNT	Thu, Aug 22, 2019	6.35	6.35	6.15	6.15
6208	NASDAQ	DYNT	Wed, Aug 21, 2019	7.25	7.25	6.35	6.35
6207	NASDAQ	DYNT	Tue, Aug 20, 2019	7.15	7.15	6.75	6.75
6206	NASDAQ	DYNT	Mon, Aug 19, 2019	6.78	7.15	6.78	7.15
6205	NASDAQ	DYNT	Fri, Aug 16, 2019	6.31	6.75	6.30	6.30
6204	NASDAQ	DYNT	Thu, Aug 15, 2019	0.00	0.00	0.00	7.10
6203	NASDAQ	DYNT	Wed, Aug 14, 2019	7.10	7.10	7.10	7.10
6202	NASDAQ	DYNT	Tue, Aug 13, 2019	6.10	7.30	6.10	6.68
6201	NASDAQ	DYNT	Mon, Aug 12, 2019	6.55	7.45	6.55	6.68
6200	NASDAQ	DYNT	Fri, Aug 9, 2019	6.85	6.85	6.85	6.85
6199	NASDAQ	DYNT	Thu, Aug 8, 2019	7.04	7.70	7.04	7.10
6198	NASDAQ	DYNT	Wed, Aug 7, 2019	7.70	7.70	7.70	7.70
6197	NASDAQ	DYNT	Tue, Aug 6, 2019	7.15	7.15	7.15	7.15
6196	NASDAQ	DYNT	Mon, Aug 5, 2019	7.10	7.70	7.10	7.70
6195	NASDAQ	DYNT	Fri, Aug 2, 2019	7.65	7.90	7.65	7.80
6194	NASDAQ	DYNT	Thu, Aug 1, 2019	7.65	8.00	7.65	7.65
6193	NASDAQ	DYNT	Wed, Jul 31, 2019	7.90	7.90	7.70	7.70
6192	NASDAQ	DYNT	Tue, Jul 30, 2019	7.30	7.90	7.30	7.85
6191	NASDAQ	DYNT	Mon, Jul 29, 2019	7.65	8.00	7.60	7.60
6190	NASDAQ	DYNT	Fri, Jul 26, 2019	8.05	8.05	7.95	8.00
6189	NASDAQ	DYNT	Thu, Jul 25, 2019	8.00	8.00	7.50	8.00
6188	NASDAQ	DYNT	Tue, Jul 23, 2019	7.15	7.85	7.04	7.85
6187	NASDAQ	DYNT	Mon, Jul 22, 2019	0.00	0.00	0.00	7.65
6186	NASDAQ	DYNT	Fri, Jul 19, 2019	7.69	7.69	7.65	7.65
6185	NASDAQ	DYNT	Thu, Jul 18, 2019	8.00	8.15	7.50	7.50
6184	NASDAQ	DYNT	Wed, Jul 17, 2019	8.56	8.60	8.15	8.60
6183	NASDAQ	DYNT	Tue, Jul 16, 2019	7.80	8.45	7.80	8.45
6182	NASDAQ	DYNT	Mon, Jul 15, 2019	8.20	8.48	8.20	8.47
6181	NASDAQ	DYNT	Fri, Jul 12, 2019	8.70	8.80	8.04	8.80
6180	NASDAQ	DYNT	Thu, Jul 11, 2019	8.50	8.85	8.50	8.80
6179	NASDAQ	DYNT	Wed, Jul 10, 2019	8.50	8.88	8.50	8.80
6178	NASDAQ	DYNT	Tue, Jul 9, 2019	8.50	8.78	8.30	8.78
6177	NASDAQ	DYNT	Mon, Jul 8, 2019	8.50	9.20	8.50	8.95
6176	NASDAQ	DYNT	Fri, Jul 5, 2019	8.55	8.95	8.55	8.95
6175	NASDAQ	DYNT	Wed, Jul 3, 2019	9.31	9.31	8.54	9.29
6174	NASDAQ	DYNT	Tue, Jul 2, 2019	7.90	9.15	7.90	9.15
6173	NASDAQ	DYNT	Mon, Jul 1, 2019	8.25	8.70	8.25	8.50
6172	NASDAQ	DYNT	Fri, Jun 28, 2019	8.70	8.70	8.25	8.25
6171	NASDAQ	DYNT	Thu, Jun 27, 2019	8.75	8.75	8.15	8.50
6170	NASDAQ	DYNT	Wed, Jun 26, 2019	8.15	8.65	8.15	8.65
6169	NASDAQ	DYNT	Tue, Jun 25, 2019	8.27	8.27	8.25	8.26
6168	NASDAQ	DYNT	Mon, Jun 24, 2019	8.44	8.63	8.44	8.50
6167	NASDAQ	DYNT	Fri, Jun 21, 2019	8.31	9.05	7.75	7.75
6166	NASDAQ	DYNT	Thu, Jun 20, 2019	9.40	9.40	8.11	8.20
6165	NASDAQ	DYNT	Wed, Jun 19, 2019	6.53	8.85	6.53	8.25
6164	NASDAQ	DYNT	Tue, Jun 18, 2019	6.85	6.95	6.80	6.80
6163	NASDAQ	DYNT	Mon, Jun 17, 2019	7.00	7.00	6.50	6.50
6162	NASDAQ	DYNT	Fri, Jun 14, 2019	6.60	7.05	6.50	6.85
6161	NASDAQ	DYNT	Thu, Jun 13, 2019	7.30	7.30	7.20	7.20
6160	NASDAQ	DYNT	Wed, Jun 12, 2019	7.00	7.19	7.00	7.18
6159	NASDAQ	DYNT	Tue, Jun 11, 2019	6.90	7.10	6.50	7.05
6158	NASDAQ	DYNT	Mon, Jun 10, 2019	6.45	7.05	6.45	7.05
6157	NASDAQ	DYNT	Fri, Jun 7, 2019	7.15	7.15	6.45	6.55
6156	NASDAQ	DYNT	Thu, Jun 6, 2019	6.60	7.32	6.50	6.85
6155	NASDAQ	DYNT	Wed, Jun 5, 2019	7.42	7.42	6.05	6.05
6154	NASDAQ	DYNT	Tue, Jun 4, 2019	7.45	7.70	7.45	7.50
6153	NASDAQ	DYNT	Mon, Jun 3, 2019	7.50	7.50	7.41	7.50
6152	NASDAQ	DYNT	Fri, May 31, 2019	7.50	7.60	7.50	7.50
6151	NASDAQ	DYNT	Thu, May 30, 2019	7.65	7.65	7.65	7.65
6150	NASDAQ	DYNT	Wed, May 29, 2019	8.00	8.02	8.00	8.02
6149	NASDAQ	DYNT	Tue, May 28, 2019	8.00	8.00	8.00	8.00
6148	NASDAQ	DYNT	Fri, May 24, 2019	8.05	8.05	7.50	7.90
6147	NASDAQ	DYNT	Thu, May 23, 2019	8.38	8.38	7.70	8.03
6146	NASDAQ	DYNT	Wed, May 22, 2019	8.47	8.65	8.45	8.65
6145	NASDAQ	DYNT	Tue, May 21, 2019	8.60	8.65	8.28	8.65
6144	NASDAQ	DYNT	Mon, May 20, 2019	8.50	8.50	8.05	8.40
6143	NASDAQ	DYNT	Fri, May 17, 2019	8.60	8.75	8.54	8.75
6142	NASDAQ	DYNT	Thu, May 16, 2019	8.65	8.75	8.65	8.75
6141	NASDAQ	DYNT	Wed, May 15, 2019	8.68	8.85	8.68	8.85
6140	NASDAQ	DYNT	Tue, May 14, 2019	8.65	8.65	8.65	8.65
6139	NASDAQ	DYNT	Mon, May 13, 2019	8.95	8.95	8.50	8.67
6138	NASDAQ	DYNT	Fri, May 10, 2019	9.00	9.00	8.68	8.80
6137	NASDAQ	DYNT	Thu, May 9, 2019	8.65	8.65	8.60	8.60
6136	NASDAQ	DYNT	Wed, May 8, 2019	8.45	8.95	8.30	8.95
6135	NASDAQ	DYNT	Tue, May 7, 2019	8.65	8.75	8.50	8.60
6134	NASDAQ	DYNT	Mon, May 6, 2019	8.20	8.75	8.20	8.30
6133	NASDAQ	DYNT	Fri, May 3, 2019	8.40	8.75	8.10	8.10
6132	NASDAQ	DYNT	Thu, May 2, 2019	8.50	8.50	8.25	8.46
6131	NASDAQ	DYNT	Wed, May 1, 2019	8.85	8.85	8.54	8.54
6130	NASDAQ	DYNT	Tue, Apr 30, 2019	0.00	0.00	0.00	8.85
6129	NASDAQ	DYNT	Mon, Apr 29, 2019	8.85	8.91	8.85	8.85
6128	NASDAQ	DYNT	Fri, Apr 26, 2019	9.25	9.25	8.84	9.00
6127	NASDAQ	DYNT	Thu, Apr 25, 2019	9.50	9.50	9.41	9.41
6126	NASDAQ	DYNT	Wed, Apr 24, 2019	9.95	9.95	9.40	9.40
6125	NASDAQ	DYNT	Tue, Apr 23, 2019	10.00	10.00	9.97	10.00
6124	NASDAQ	DYNT	Mon, Apr 22, 2019	10.10	10.10	9.75	9.86
6123	NASDAQ	DYNT	Thu, Apr 18, 2019	0.00	0.00	0.00	10.05
6122	NASDAQ	DYNT	Wed, Apr 17, 2019	10.40	10.40	10.05	10.05
6121	NASDAQ	DYNT	Tue, Apr 16, 2019	10.25	10.30	10.20	10.30
6120	NASDAQ	DYNT	Mon, Apr 15, 2019	10.00	10.00	10.00	10.00
6119	NASDAQ	DYNT	Fri, Apr 12, 2019	10.25	10.25	10.00	10.00
6118	NASDAQ	DYNT	Thu, Apr 11, 2019	10.45	10.45	10.45	10.45
6117	NASDAQ	DYNT	Wed, Apr 10, 2019	10.00	10.00	10.00	10.00
6116	NASDAQ	DYNT	Tue, Apr 9, 2019	10.25	10.35	10.25	10.35
6115	NASDAQ	DYNT	Mon, Apr 8, 2019	10.30	10.40	9.95	10.10
6114	NASDAQ	DYNT	Fri, Apr 5, 2019	10.80	10.80	10.15	10.25
6113	NASDAQ	DYNT	Thu, Apr 4, 2019	10.15	11.95	10.12	10.40
6112	NASDAQ	DYNT	Wed, Apr 3, 2019	9.70	9.70	9.70	9.70
6111	NASDAQ	DYNT	Tue, Apr 2, 2019	9.75	9.95	9.75	9.95
6110	NASDAQ	DYNT	Mon, Apr 1, 2019	10.30	10.30	9.70	9.70
6109	NASDAQ	DYNT	Fri, Mar 29, 2019	9.92	10.55	9.92	10.30
6108	NASDAQ	DYNT	Thu, Mar 28, 2019	9.82	9.95	9.80	9.80
6107	NASDAQ	DYNT	Wed, Mar 27, 2019	9.90	9.90	9.90	9.90
6106	NASDAQ	DYNT	Tue, Mar 26, 2019	10.10	10.10	10.10	10.10
6105	NASDAQ	DYNT	Mon, Mar 25, 2019	10.00	10.10	9.80	9.95
6104	NASDAQ	DYNT	Fri, Mar 22, 2019	9.82	10.30	9.82	10.30
6103	NASDAQ	DYNT	Thu, Mar 21, 2019	10.30	10.30	10.30	10.30
6102	NASDAQ	DYNT	Wed, Mar 20, 2019	10.36	10.36	10.36	10.36
6101	NASDAQ	DYNT	Tue, Mar 19, 2019	10.70	10.75	10.30	10.55
6100	NASDAQ	DYNT	Mon, Mar 18, 2019	10.71	10.71	10.71	10.71
6099	NASDAQ	DYNT	Fri, Mar 15, 2019	10.50	10.95	10.50	10.70
6098	NASDAQ	DYNT	Thu, Mar 14, 2019	0.00	0.00	0.00	10.77
6097	NASDAQ	DYNT	Wed, Mar 13, 2019	10.77	10.77	10.77	10.77
6096	NASDAQ	DYNT	Tue, Mar 12, 2019	10.95	10.95	10.55	10.55
6095	NASDAQ	DYNT	Mon, Mar 11, 2019	11.00	11.00	10.42	10.95
6094	NASDAQ	DYNT	Fri, Mar 8, 2019	10.37	10.42	10.30	10.30
6093	NASDAQ	DYNT	Thu, Mar 7, 2019	10.00	11.15	9.90	10.25
6092	NASDAQ	DYNT	Wed, Mar 6, 2019	10.10	10.35	10.00	10.15
6091	NASDAQ	DYNT	Tue, Mar 5, 2019	10.05	10.40	10.05	10.20
6090	NASDAQ	DYNT	Mon, Mar 4, 2019	10.30	10.50	10.11	10.40
6089	NASDAQ	DYNT	Fri, Mar 1, 2019	10.50	10.50	10.35	10.46
6088	NASDAQ	DYNT	Thu, Feb 28, 2019	10.35	10.85	10.35	10.75
6087	NASDAQ	DYNT	Wed, Feb 27, 2019	10.35	10.35	10.35	10.35
6086	NASDAQ	DYNT	Tue, Feb 26, 2019	10.60	10.72	10.40	10.40
6085	NASDAQ	DYNT	Mon, Feb 25, 2019	10.77	10.77	10.55	10.55
6084	NASDAQ	DYNT	Fri, Feb 22, 2019	10.60	10.65	10.50	10.65
6083	NASDAQ	DYNT	Thu, Feb 21, 2019	10.80	10.80	10.30	10.60
6082	NASDAQ	DYNT	Wed, Feb 20, 2019	10.30	11.05	10.30	10.85
6081	NASDAQ	DYNT	Tue, Feb 19, 2019	10.75	11.00	10.75	10.75
6080	NASDAQ	DYNT	Fri, Feb 15, 2019	10.20	11.20	10.15	10.80
6079	NASDAQ	DYNT	Thu, Feb 14, 2019	11.50	11.55	10.15	10.20
6078	NASDAQ	DYNT	Wed, Feb 13, 2019	12.65	12.77	9.38	11.35
6077	NASDAQ	DYNT	Tue, Feb 12, 2019	13.10	13.10	12.70	12.70
6076	NASDAQ	DYNT	Mon, Feb 11, 2019	13.16	13.16	12.70	12.70
6075	NASDAQ	DYNT	Fri, Feb 8, 2019	12.60	12.90	11.35	12.90
6074	NASDAQ	DYNT	Thu, Feb 7, 2019	13.00	13.00	13.00	13.00
6073	NASDAQ	DYNT	Wed, Feb 6, 2019	13.19	13.19	13.17	13.17
6072	NASDAQ	DYNT	Tue, Feb 5, 2019	13.00	13.10	13.00	13.10
6071	NASDAQ	DYNT	Mon, Feb 4, 2019	13.95	13.95	13.95	13.95
6070	NASDAQ	DYNT	Fri, Feb 1, 2019	13.60	13.85	13.60	13.85
6069	NASDAQ	DYNT	Thu, Jan 31, 2019	13.38	13.50	13.35	13.35
6068	NASDAQ	DYNT	Wed, Jan 30, 2019	13.05	13.70	13.05	13.70
6067	NASDAQ	DYNT	Mon, Jan 28, 2019	12.95	12.95	12.95	12.95
6066	NASDAQ	DYNT	Fri, Jan 25, 2019	12.75	13.20	12.75	12.90
6065	NASDAQ	DYNT	Thu, Jan 24, 2019	0.00	0.00	0.00	13.00
6064	NASDAQ	DYNT	Wed, Jan 23, 2019	12.90	13.42	12.90	13.00
6063	NASDAQ	DYNT	Tue, Jan 22, 2019	13.25	13.62	12.85	12.95
6062	NASDAQ	DYNT	Fri, Jan 18, 2019	13.15	13.15	13.10	13.15
6061	NASDAQ	DYNT	Thu, Jan 17, 2019	13.65	13.65	13.20	13.20
6060	NASDAQ	DYNT	Wed, Jan 16, 2019	13.78	13.80	13.75	13.75
6059	NASDAQ	DYNT	Tue, Jan 15, 2019	13.71	13.75	13.70	13.73
6058	NASDAQ	DYNT	Mon, Jan 14, 2019	13.65	13.65	13.55	13.55
6057	NASDAQ	DYNT	Fri, Jan 11, 2019	13.42	13.42	13.35	13.35
6056	NASDAQ	DYNT	Thu, Jan 10, 2019	13.00	13.00	13.00	13.00
6055	NASDAQ	DYNT	Wed, Jan 9, 2019	13.42	13.80	13.17	13.80
6054	NASDAQ	DYNT	Tue, Jan 8, 2019	13.20	13.20	13.20	13.20
6053	NASDAQ	DYNT	Mon, Jan 7, 2019	13.50	13.50	12.80	13.45
6052	NASDAQ	DYNT	Fri, Jan 4, 2019	13.75	13.80	13.40	13.50
6051	NASDAQ	DYNT	Thu, Jan 3, 2019	13.60	14.15	12.55	13.20
6050	NASDAQ	DYNT	Wed, Jan 2, 2019	14.20	14.20	13.67	13.67
6049	NASDAQ	DYNT	Mon, Dec 31, 2018	14.20	14.20	13.60	13.65
6048	NASDAQ	DYNT	Fri, Dec 28, 2018	14.25	14.25	13.93	13.93
6047	NASDAQ	DYNT	Thu, Dec 27, 2018	12.90	14.40	12.50	14.30
6046	NASDAQ	DYNT	Wed, Dec 26, 2018	12.55	13.95	12.55	13.60
6045	NASDAQ	DYNT	Mon, Dec 24, 2018	13.75	13.75	13.75	13.75
6044	NASDAQ	DYNT	Fri, Dec 21, 2018	12.55	13.95	12.55	12.55
6043	NASDAQ	DYNT	Thu, Dec 20, 2018	13.25	13.90	13.25	13.25
6042	NASDAQ	DYNT	Wed, Dec 19, 2018	13.28	14.25	13.28	14.25
6041	NASDAQ	DYNT	Tue, Dec 18, 2018	13.75	13.75	13.75	13.75
6040	NASDAQ	DYNT	Mon, Dec 17, 2018	12.60	12.60	12.55	12.55
6039	NASDAQ	DYNT	Fri, Dec 14, 2018	13.04	13.04	13.00	13.00
6038	NASDAQ	DYNT	Thu, Dec 13, 2018	12.95	13.00	12.60	13.00
6037	NASDAQ	DYNT	Wed, Dec 12, 2018	13.10	13.10	13.10	13.10
6036	NASDAQ	DYNT	Tue, Dec 11, 2018	13.27	13.56	13.00	13.10
6035	NASDAQ	DYNT	Mon, Dec 10, 2018	12.86	13.10	12.80	13.10
6034	NASDAQ	DYNT	Fri, Dec 7, 2018	0.00	0.00	0.00	12.75
6033	NASDAQ	DYNT	Thu, Dec 6, 2018	12.75	12.75	12.75	12.75
6032	NASDAQ	DYNT	Tue, Dec 4, 2018	13.80	13.85	12.96	12.96
6031	NASDAQ	DYNT	Mon, Dec 3, 2018	13.50	13.50	12.60	12.85
6030	NASDAQ	DYNT	Fri, Nov 30, 2018	13.50	13.80	13.00	13.00
6029	NASDAQ	DYNT	Thu, Nov 29, 2018	13.07	13.50	13.07	13.25
6028	NASDAQ	DYNT	Wed, Nov 28, 2018	13.15	13.45	13.00	13.00
6027	NASDAQ	DYNT	Tue, Nov 27, 2018	12.15	12.80	12.15	12.50
6026	NASDAQ	DYNT	Mon, Nov 26, 2018	12.75	13.32	11.85	13.25
6025	NASDAQ	DYNT	Fri, Nov 23, 2018	13.05	13.88	13.05	13.10
6024	NASDAQ	DYNT	Wed, Nov 21, 2018	12.80	12.80	12.80	12.80
6023	NASDAQ	DYNT	Tue, Nov 20, 2018	0.00	0.00	0.00	14.14
6022	NASDAQ	DYNT	Mon, Nov 19, 2018	12.75	14.20	12.75	14.14
6021	NASDAQ	DYNT	Fri, Nov 16, 2018	13.25	13.25	12.75	12.75
6020	NASDAQ	DYNT	Thu, Nov 15, 2018	13.30	13.65	13.30	13.55
6019	NASDAQ	DYNT	Wed, Nov 14, 2018	14.00	14.55	14.00	14.55
6018	NASDAQ	DYNT	Tue, Nov 13, 2018	14.80	14.80	12.75	14.50
6017	NASDAQ	DYNT	Mon, Nov 12, 2018	0.00	0.00	0.00	14.12
6016	NASDAQ	DYNT	Fri, Nov 9, 2018	14.12	14.12	14.12	14.12
6015	NASDAQ	DYNT	Thu, Nov 8, 2018	13.72	13.72	13.72	13.72
6014	NASDAQ	DYNT	Wed, Nov 7, 2018	13.07	13.12	13.07	13.10
6013	NASDAQ	DYNT	Tue, Nov 6, 2018	13.50	13.50	13.50	13.50
6012	NASDAQ	DYNT	Mon, Nov 5, 2018	12.85	14.30	12.85	14.30
6011	NASDAQ	DYNT	Fri, Nov 2, 2018	13.55	13.55	13.55	13.55
6010	NASDAQ	DYNT	Thu, Nov 1, 2018	13.25	13.25	12.95	12.95
6009	NASDAQ	DYNT	Wed, Oct 31, 2018	13.25	13.25	12.75	13.05
6008	NASDAQ	DYNT	Tue, Oct 30, 2018	14.44	14.44	12.86	12.86
6007	NASDAQ	DYNT	Mon, Oct 29, 2018	13.65	13.65	13.65	13.65
6006	NASDAQ	DYNT	Fri, Oct 26, 2018	14.57	14.57	13.35	13.35
6005	NASDAQ	DYNT	Thu, Oct 25, 2018	14.60	14.60	14.60	14.60
6004	NASDAQ	DYNT	Wed, Oct 24, 2018	13.45	14.15	13.25	13.58
6003	NASDAQ	DYNT	Tue, Oct 23, 2018	13.50	13.52	13.25	13.30
6002	NASDAQ	DYNT	Mon, Oct 22, 2018	13.51	13.51	13.51	13.51
6001	NASDAQ	DYNT	Fri, Oct 19, 2018	13.88	14.65	13.88	14.65
6000	NASDAQ	DYNT	Thu, Oct 18, 2018	14.00	14.00	13.90	14.00
5999	NASDAQ	DYNT	Wed, Oct 17, 2018	14.00	14.00	13.80	14.00
5998	NASDAQ	DYNT	Tue, Oct 16, 2018	13.55	14.95	13.55	14.95
5997	NASDAQ	DYNT	Mon, Oct 15, 2018	14.88	14.88	14.31	14.31
5996	NASDAQ	DYNT	Fri, Oct 12, 2018	14.05	14.65	13.55	14.65
5995	NASDAQ	DYNT	Thu, Oct 11, 2018	14.05	14.65	13.60	14.65
5994	NASDAQ	DYNT	Wed, Oct 10, 2018	14.00	14.95	14.00	14.00
5993	NASDAQ	DYNT	Tue, Oct 9, 2018	14.00	14.95	13.55	14.45
5992	NASDAQ	DYNT	Mon, Oct 8, 2018	14.00	14.95	14.00	14.90
5991	NASDAQ	DYNT	Fri, Oct 5, 2018	14.25	14.95	14.25	14.95
5990	NASDAQ	DYNT	Thu, Oct 4, 2018	14.60	14.63	14.00	14.00
5989	NASDAQ	DYNT	Wed, Oct 3, 2018	14.00	14.65	14.00	14.10
5988	NASDAQ	DYNT	Tue, Oct 2, 2018	14.35	14.70	14.00	14.70
5987	NASDAQ	DYNT	Mon, Oct 1, 2018	14.30	14.65	14.05	14.65
5986	NASDAQ	DYNT	Fri, Sep 28, 2018	14.25	14.75	14.25	14.25
5985	NASDAQ	DYNT	Thu, Sep 27, 2018	14.75	15.00	13.75	15.00
5984	NASDAQ	DYNT	Wed, Sep 26, 2018	14.25	14.75	14.25	14.75
5983	NASDAQ	DYNT	Tue, Sep 25, 2018	14.75	14.75	14.00	14.25
5982	NASDAQ	DYNT	Mon, Sep 24, 2018	14.75	14.75	14.25	14.50
5981	NASDAQ	DYNT	Fri, Sep 21, 2018	16.00	16.01	14.25	14.25
5980	NASDAQ	DYNT	Thu, Sep 20, 2018	16.50	16.50	15.50	15.75
5979	NASDAQ	DYNT	Wed, Sep 19, 2018	16.00	18.00	15.00	16.25
5978	NASDAQ	DYNT	Tue, Sep 18, 2018	16.00	16.00	14.50	15.50
5977	NASDAQ	DYNT	Mon, Sep 17, 2018	15.75	15.75	14.88	15.50
5976	NASDAQ	DYNT	Fri, Sep 14, 2018	14.50	15.50	14.25	14.50
5975	NASDAQ	DYNT	Thu, Sep 13, 2018	15.00	15.50	15.00	15.50
5974	NASDAQ	DYNT	Wed, Sep 12, 2018	15.50	15.50	15.25	15.50
5973	NASDAQ	DYNT	Tue, Sep 11, 2018	15.50	15.50	13.50	15.50
5972	NASDAQ	DYNT	Mon, Sep 10, 2018	14.43	15.50	13.07	15.50
5971	NASDAQ	DYNT	Fri, Sep 7, 2018	13.25	14.50	13.25	14.50
5970	NASDAQ	DYNT	Thu, Sep 6, 2018	13.50	13.50	13.50	13.50
5969	NASDAQ	DYNT	Wed, Sep 5, 2018	13.75	13.75	13.75	13.75
5968	NASDAQ	DYNT	Tue, Sep 4, 2018	13.25	13.25	13.25	13.25
5967	NASDAQ	DYNT	Fri, Aug 31, 2018	14.50	14.50	14.50	14.50
5966	NASDAQ	DYNT	Thu, Aug 30, 2018	14.50	14.50	14.25	14.50
5965	NASDAQ	DYNT	Wed, Aug 29, 2018	14.50	14.50	14.50	14.50
5964	NASDAQ	DYNT	Tue, Aug 28, 2018	13.01	14.50	13.01	14.50
5963	NASDAQ	DYNT	Mon, Aug 27, 2018	14.50	14.50	14.50	14.50
5962	NASDAQ	DYNT	Fri, Aug 24, 2018	14.50	14.50	14.50	14.50
5961	NASDAQ	DYNT	Thu, Aug 23, 2018	14.00	14.50	13.75	14.50
5960	NASDAQ	DYNT	Wed, Aug 22, 2018	13.75	13.75	13.75	13.75
5959	NASDAQ	DYNT	Tue, Aug 21, 2018	13.50	13.50	13.50	13.50
5958	NASDAQ	DYNT	Mon, Aug 20, 2018	13.25	14.25	13.00	13.50
5957	NASDAQ	DYNT	Fri, Aug 17, 2018	13.50	13.73	13.50	13.73
5956	NASDAQ	DYNT	Thu, Aug 16, 2018	14.00	14.00	14.00	14.00
5955	NASDAQ	DYNT	Wed, Aug 15, 2018	14.25	14.25	14.25	14.25
5954	NASDAQ	DYNT	Tue, Aug 14, 2018	14.26	14.53	14.25	14.25
5953	NASDAQ	DYNT	Mon, Aug 13, 2018	14.32	14.32	14.32	14.32
5952	NASDAQ	DYNT	Fri, Aug 10, 2018	14.25	14.32	14.25	14.32
5951	NASDAQ	DYNT	Thu, Aug 9, 2018	14.68	14.68	14.30	14.30
5950	NASDAQ	DYNT	Wed, Aug 8, 2018	0.00	0.00	0.00	14.75
5949	NASDAQ	DYNT	Tue, Aug 7, 2018	0.00	0.00	0.00	14.75
5948	NASDAQ	DYNT	Mon, Aug 6, 2018	14.75	14.75	14.75	14.75
5947	NASDAQ	DYNT	Fri, Aug 3, 2018	14.40	14.58	14.40	14.58
5946	NASDAQ	DYNT	Thu, Aug 2, 2018	14.25	14.25	14.25	14.25
5945	NASDAQ	DYNT	Wed, Aug 1, 2018	14.25	14.25	14.22	14.22
5944	NASDAQ	DYNT	Tue, Jul 31, 2018	14.25	14.28	14.20	14.20
5943	NASDAQ	DYNT	Mon, Jul 30, 2018	0.00	0.00	0.00	14.25
5942	NASDAQ	DYNT	Fri, Jul 27, 2018	14.50	14.50	14.25	14.25
5941	NASDAQ	DYNT	Thu, Jul 26, 2018	14.25	14.25	14.25	14.25
5940	NASDAQ	DYNT	Wed, Jul 25, 2018	0.00	0.00	0.00	14.50
5939	NASDAQ	DYNT	Tue, Jul 24, 2018	0.00	0.00	0.00	14.50
5938	NASDAQ	DYNT	Mon, Jul 23, 2018	14.43	14.50	14.43	14.50
5937	NASDAQ	DYNT	Fri, Jul 20, 2018	14.75	14.75	14.63	14.63
5936	NASDAQ	DYNT	Thu, Jul 19, 2018	14.88	14.88	14.75	14.75
5935	NASDAQ	DYNT	Wed, Jul 18, 2018	0.00	0.00	0.00	15.20
5934	NASDAQ	DYNT	Tue, Jul 17, 2018	0.00	0.00	0.00	15.20
5933	NASDAQ	DYNT	Mon, Jul 16, 2018	0.00	0.00	0.00	15.20
5932	NASDAQ	DYNT	Fri, Jul 13, 2018	0.00	0.00	0.00	15.20
5931	NASDAQ	DYNT	Thu, Jul 12, 2018	0.00	0.00	0.00	15.20
5930	NASDAQ	DYNT	Wed, Jul 11, 2018	15.20	15.20	15.20	15.20
5929	NASDAQ	DYNT	Tue, Jul 10, 2018	14.75	15.25	14.75	15.01
5928	NASDAQ	DYNT	Mon, Jul 9, 2018	15.00	15.00	14.25	14.25
5927	NASDAQ	DYNT	Fri, Jul 6, 2018	14.32	14.32	14.32	14.32
5926	NASDAQ	DYNT	Thu, Jul 5, 2018	0.00	0.00	0.00	14.29
5925	NASDAQ	DYNT	Tue, Jul 3, 2018	14.29	14.29	14.29	14.29
5924	NASDAQ	DYNT	Mon, Jul 2, 2018	14.75	14.75	14.75	14.75
5923	NASDAQ	DYNT	Fri, Jun 29, 2018	14.25	14.38	14.25	14.38
5922	NASDAQ	DYNT	Thu, Jun 28, 2018	14.25	14.49	14.00	14.25
5921	NASDAQ	DYNT	Wed, Jun 27, 2018	14.57	14.57	14.57	14.57
5920	NASDAQ	DYNT	Tue, Jun 26, 2018	14.77	14.77	14.77	14.77
5919	NASDAQ	DYNT	Mon, Jun 25, 2018	15.25	15.25	14.89	14.89
5918	NASDAQ	DYNT	Fri, Jun 22, 2018	14.50	15.25	14.50	15.25
5917	NASDAQ	DYNT	Thu, Jun 21, 2018	15.00	15.04	14.50	15.00
5916	NASDAQ	DYNT	Wed, Jun 20, 2018	15.75	15.75	15.00	15.00
5915	NASDAQ	DYNT	Tue, Jun 19, 2018	15.25	15.75	14.50	14.50
5914	NASDAQ	DYNT	Mon, Jun 18, 2018	14.76	15.00	14.76	15.00
5913	NASDAQ	DYNT	Fri, Jun 15, 2018	14.85	14.85	14.50	14.50
5912	NASDAQ	DYNT	Thu, Jun 14, 2018	0.00	0.00	0.00	14.92
5911	NASDAQ	DYNT	Wed, Jun 13, 2018	14.92	14.92	14.92	14.92
5910	NASDAQ	DYNT	Tue, Jun 12, 2018	15.00	15.00	15.00	15.00
5909	NASDAQ	DYNT	Mon, Jun 11, 2018	14.75	15.25	14.75	15.25
5908	NASDAQ	DYNT	Fri, Jun 8, 2018	15.25	15.25	14.90	15.25
5907	NASDAQ	DYNT	Thu, Jun 7, 2018	14.81	15.00	14.71	14.88
5906	NASDAQ	DYNT	Wed, Jun 6, 2018	14.88	14.91	14.75	14.75
5905	NASDAQ	DYNT	Tue, Jun 5, 2018	14.59	15.00	14.59	15.00
5904	NASDAQ	DYNT	Mon, Jun 4, 2018	14.75	14.75	14.50	14.75
5903	NASDAQ	DYNT	Fri, Jun 1, 2018	14.75	15.00	14.61	15.00
5902	NASDAQ	DYNT	Thu, May 31, 2018	14.75	14.75	14.63	14.63
5901	NASDAQ	DYNT	Wed, May 30, 2018	14.50	14.75	14.50	14.50
5900	NASDAQ	DYNT	Tue, May 29, 2018	14.50	14.75	14.50	14.75
5899	NASDAQ	DYNT	Fri, May 25, 2018	14.50	14.50	14.50	14.50
5898	NASDAQ	DYNT	Thu, May 24, 2018	0.00	0.00	0.00	14.75
5897	NASDAQ	DYNT	Wed, May 23, 2018	14.50	14.78	14.50	14.75
5896	NASDAQ	DYNT	Tue, May 22, 2018	14.50	14.75	14.50	14.75
5895	NASDAQ	DYNT	Mon, May 21, 2018	15.25	15.25	14.50	14.58
5894	NASDAQ	DYNT	Fri, May 18, 2018	14.50	14.73	14.50	14.73
5893	NASDAQ	DYNT	Thu, May 17, 2018	14.75	14.75	14.50	14.75
5892	NASDAQ	DYNT	Wed, May 16, 2018	15.00	15.25	14.75	14.75
5891	NASDAQ	DYNT	Tue, May 15, 2018	15.50	15.50	14.83	14.83
5890	NASDAQ	DYNT	Mon, May 14, 2018	14.40	14.75	14.28	14.50
5889	NASDAQ	DYNT	Fri, May 11, 2018	14.50	14.53	14.50	14.50
5888	NASDAQ	DYNT	Thu, May 10, 2018	15.75	15.75	14.53	14.98
5887	NASDAQ	DYNT	Wed, May 9, 2018	16.00	16.00	14.75	14.75
5886	NASDAQ	DYNT	Tue, May 8, 2018	16.00	16.00	14.25	14.75
5885	NASDAQ	DYNT	Mon, May 7, 2018	16.25	16.25	14.25	14.50
5884	NASDAQ	DYNT	Fri, May 4, 2018	14.28	15.75	14.25	15.75
5883	NASDAQ	DYNT	Thu, May 3, 2018	14.75	14.75	14.25	14.25
5882	NASDAQ	DYNT	Wed, May 2, 2018	0.00	0.00	0.00	14.75
5881	NASDAQ	DYNT	Tue, May 1, 2018	14.75	14.75	14.75	14.75
5880	NASDAQ	DYNT	Mon, Apr 30, 2018	0.00	0.00	0.00	14.88
5879	NASDAQ	DYNT	Fri, Apr 27, 2018	14.88	14.88	14.88	14.88
5878	NASDAQ	DYNT	Thu, Apr 26, 2018	0.00	0.00	0.00	14.25
5877	NASDAQ	DYNT	Wed, Apr 25, 2018	14.33	14.33	14.25	14.25
5876	NASDAQ	DYNT	Tue, Apr 24, 2018	0.00	0.00	0.00	14.25
5875	NASDAQ	DYNT	Mon, Apr 23, 2018	14.25	14.25	14.25	14.25
5874	NASDAQ	DYNT	Fri, Apr 20, 2018	15.25	15.25	14.54	14.75
5873	NASDAQ	DYNT	Thu, Apr 19, 2018	14.25	14.56	14.25	14.28
5872	NASDAQ	DYNT	Wed, Apr 18, 2018	0.00	0.00	0.00	14.51
5871	NASDAQ	DYNT	Tue, Apr 17, 2018	14.75	14.75	14.25	14.51
5870	NASDAQ	DYNT	Mon, Apr 16, 2018	15.00	15.02	15.00	15.02
5869	NASDAQ	DYNT	Fri, Apr 13, 2018	15.00	15.00	14.50	14.75
5868	NASDAQ	DYNT	Thu, Apr 12, 2018	0.00	0.00	0.00	14.82
5867	NASDAQ	DYNT	Wed, Apr 11, 2018	14.75	14.82	14.75	14.82
5866	NASDAQ	DYNT	Tue, Apr 10, 2018	15.00	15.00	14.86	14.86
5865	NASDAQ	DYNT	Mon, Apr 9, 2018	14.75	15.12	14.75	14.75
5864	NASDAQ	DYNT	Fri, Apr 6, 2018	14.75	14.79	14.56	14.56
5863	NASDAQ	DYNT	Thu, Apr 5, 2018	14.50	14.51	14.50	14.50
5862	NASDAQ	DYNT	Wed, Apr 4, 2018	14.51	14.61	14.50	14.50
5861	NASDAQ	DYNT	Tue, Apr 3, 2018	14.75	15.00	14.25	14.25
5860	NASDAQ	DYNT	Mon, Apr 2, 2018	15.00	15.00	14.25	14.25
5859	NASDAQ	DYNT	Thu, Mar 29, 2018	14.50	15.00	14.50	15.00
5858	NASDAQ	DYNT	Wed, Mar 28, 2018	14.00	14.33	14.00	14.25
5857	NASDAQ	DYNT	Tue, Mar 27, 2018	14.50	14.54	14.00	14.13
5856	NASDAQ	DYNT	Mon, Mar 26, 2018	14.75	15.00	14.75	15.00
5855	NASDAQ	DYNT	Fri, Mar 23, 2018	14.97	15.25	14.97	15.25
5854	NASDAQ	DYNT	Thu, Mar 22, 2018	14.59	14.59	14.59	14.59
5853	NASDAQ	DYNT	Wed, Mar 21, 2018	15.50	15.75	14.55	15.49
5852	NASDAQ	DYNT	Tue, Mar 20, 2018	14.75	16.25	14.75	15.50
5851	NASDAQ	DYNT	Mon, Mar 19, 2018	15.50	15.50	14.55	14.55
5850	NASDAQ	DYNT	Fri, Mar 16, 2018	16.00	16.00	15.00	15.00
5849	NASDAQ	DYNT	Thu, Mar 15, 2018	14.50	14.62	14.26	14.33
5848	NASDAQ	DYNT	Wed, Mar 14, 2018	15.25	15.25	14.83	14.83
5847	NASDAQ	DYNT	Tue, Mar 13, 2018	15.00	15.08	15.00	15.08
5846	NASDAQ	DYNT	Mon, Mar 12, 2018	15.00	15.25	15.00	15.08
5845	NASDAQ	DYNT	Fri, Mar 9, 2018	15.25	15.25	14.75	14.79
5844	NASDAQ	DYNT	Thu, Mar 8, 2018	14.75	15.25	14.00	15.25
5843	NASDAQ	DYNT	Wed, Mar 7, 2018	14.25	15.15	14.00	14.50
5842	NASDAQ	DYNT	Tue, Mar 6, 2018	14.50	14.50	13.75	13.75
5841	NASDAQ	DYNT	Mon, Mar 5, 2018	14.25	14.50	13.75	14.38
5840	NASDAQ	DYNT	Fri, Mar 2, 2018	13.42	13.96	13.42	13.96
5839	NASDAQ	DYNT	Thu, Mar 1, 2018	13.50	13.50	13.25	13.25
5838	NASDAQ	DYNT	Wed, Feb 28, 2018	13.53	13.53	13.25	13.25
5837	NASDAQ	DYNT	Tue, Feb 27, 2018	13.40	13.75	13.40	13.63
5836	NASDAQ	DYNT	Mon, Feb 26, 2018	13.75	13.75	13.25	13.50
5835	NASDAQ	DYNT	Fri, Feb 23, 2018	14.50	14.50	13.65	14.25
5834	NASDAQ	DYNT	Thu, Feb 22, 2018	14.25	14.25	13.25	13.25
5833	NASDAQ	DYNT	Wed, Feb 21, 2018	14.25	14.50	13.75	14.25
5832	NASDAQ	DYNT	Tue, Feb 20, 2018	13.00	14.25	12.80	13.25
5831	NASDAQ	DYNT	Fri, Feb 16, 2018	13.75	14.00	13.25	13.40
5830	NASDAQ	DYNT	Thu, Feb 15, 2018	14.50	14.50	13.50	14.00
5829	NASDAQ	DYNT	Wed, Feb 14, 2018	16.09	16.09	12.00	13.50
5828	NASDAQ	DYNT	Tue, Feb 13, 2018	15.75	16.23	13.98	16.00
5827	NASDAQ	DYNT	Mon, Feb 12, 2018	13.00	15.00	12.76	15.00
5826	NASDAQ	DYNT	Fri, Feb 9, 2018	12.75	13.00	12.75	12.97
5825	NASDAQ	DYNT	Thu, Feb 8, 2018	13.25	13.25	13.00	13.00
5824	NASDAQ	DYNT	Wed, Feb 7, 2018	12.50	13.07	12.50	12.75
5823	NASDAQ	DYNT	Tue, Feb 6, 2018	12.50	12.81	12.25	12.75
5822	NASDAQ	DYNT	Mon, Feb 5, 2018	13.33	13.33	13.25	13.28
5821	NASDAQ	DYNT	Fri, Feb 2, 2018	13.26	13.75	13.25	13.38
5820	NASDAQ	DYNT	Thu, Feb 1, 2018	13.50	14.00	13.25	13.44
5819	NASDAQ	DYNT	Wed, Jan 31, 2018	13.25	13.25	13.25	13.25
5818	NASDAQ	DYNT	Tue, Jan 30, 2018	13.75	13.75	12.75	13.25
5817	NASDAQ	DYNT	Mon, Jan 29, 2018	14.50	14.50	14.00	14.00
5816	NASDAQ	DYNT	Fri, Jan 26, 2018	14.00	14.50	13.75	14.00
5815	NASDAQ	DYNT	Thu, Jan 25, 2018	14.75	14.75	14.37	14.75
5814	NASDAQ	DYNT	Wed, Jan 24, 2018	14.58	14.76	14.50	14.50
5813	NASDAQ	DYNT	Tue, Jan 23, 2018	14.51	15.00	14.50	14.75
5812	NASDAQ	DYNT	Mon, Jan 22, 2018	14.25	14.75	14.00	14.50
5811	NASDAQ	DYNT	Fri, Jan 19, 2018	16.25	16.25	14.50	14.50
5810	NASDAQ	DYNT	Thu, Jan 18, 2018	15.25	16.25	15.25	16.25
5809	NASDAQ	DYNT	Wed, Jan 17, 2018	15.04	15.50	15.00	15.00
5808	NASDAQ	DYNT	Tue, Jan 16, 2018	15.50	16.00	15.50	15.75
5807	NASDAQ	DYNT	Fri, Jan 12, 2018	16.00	16.00	15.50	15.75
5806	NASDAQ	DYNT	Thu, Jan 11, 2018	16.50	16.50	15.77	15.90
5805	NASDAQ	DYNT	Wed, Jan 10, 2018	16.00	16.25	15.50	16.00
5804	NASDAQ	DYNT	Tue, Jan 9, 2018	16.75	17.50	16.00	16.00
5803	NASDAQ	DYNT	Mon, Jan 8, 2018	16.50	16.50	15.75	16.23
5802	NASDAQ	DYNT	Fri, Jan 5, 2018	15.50	17.75	15.00	15.76
5801	NASDAQ	DYNT	Thu, Jan 4, 2018	15.00	15.25	15.00	15.25
5800	NASDAQ	DYNT	Wed, Jan 3, 2018	15.00	15.00	14.79	14.97
5799	NASDAQ	DYNT	Tue, Jan 2, 2018	14.50	15.00	14.50	14.75
5798	NASDAQ	DYNT	Fri, Dec 29, 2017	14.70	14.76	14.30	14.42
5797	NASDAQ	DYNT	Thu, Dec 28, 2017	14.72	15.08	14.72	14.79
5796	NASDAQ	DYNT	Wed, Dec 27, 2017	15.25	15.25	13.75	14.50
5795	NASDAQ	DYNT	Tue, Dec 26, 2017	14.50	14.91	14.50	14.91
5794	NASDAQ	DYNT	Fri, Dec 22, 2017	14.00	14.50	13.75	14.50
5793	NASDAQ	DYNT	Thu, Dec 21, 2017	13.50	13.68	13.50	13.50
5792	NASDAQ	DYNT	Wed, Dec 20, 2017	13.28	13.32	13.28	13.32
5791	NASDAQ	DYNT	Tue, Dec 19, 2017	13.25	13.59	13.25	13.32
5790	NASDAQ	DYNT	Mon, Dec 18, 2017	13.50	13.68	13.50	13.68
5789	NASDAQ	DYNT	Fri, Dec 15, 2017	13.25	13.50	13.25	13.50
5788	NASDAQ	DYNT	Thu, Dec 14, 2017	13.75	13.75	13.75	13.75
5787	NASDAQ	DYNT	Wed, Dec 13, 2017	13.50	13.50	13.25	13.25
5786	NASDAQ	DYNT	Tue, Dec 12, 2017	13.75	13.75	13.38	13.50
5785	NASDAQ	DYNT	Mon, Dec 11, 2017	13.50	13.50	13.13	13.13
5784	NASDAQ	DYNT	Fri, Dec 8, 2017	13.12	13.50	13.00	13.50
5783	NASDAQ	DYNT	Thu, Dec 7, 2017	13.23	13.23	13.23	13.23
5782	NASDAQ	DYNT	Wed, Dec 6, 2017	13.25	13.25	12.75	12.75
5781	NASDAQ	DYNT	Tue, Dec 5, 2017	13.75	13.75	13.00	13.50
5780	NASDAQ	DYNT	Mon, Dec 4, 2017	13.00	13.75	12.92	13.63
5779	NASDAQ	DYNT	Fri, Dec 1, 2017	12.25	12.75	12.25	12.63
5778	NASDAQ	DYNT	Thu, Nov 30, 2017	12.50	12.52	12.50	12.52
5777	NASDAQ	DYNT	Wed, Nov 29, 2017	12.50	12.75	12.50	12.75
5776	NASDAQ	DYNT	Tue, Nov 28, 2017	12.57	12.75	12.57	12.75
5775	NASDAQ	DYNT	Mon, Nov 27, 2017	12.75	12.75	12.50	12.50
5774	NASDAQ	DYNT	Fri, Nov 24, 2017	12.50	12.75	12.50	12.75
5773	NASDAQ	DYNT	Wed, Nov 22, 2017	12.25	12.75	12.25	12.50
5772	NASDAQ	DYNT	Tue, Nov 21, 2017	12.92	13.00	12.25	12.25
5771	NASDAQ	DYNT	Mon, Nov 20, 2017	12.25	12.75	12.25	12.75
5770	NASDAQ	DYNT	Fri, Nov 17, 2017	12.25	12.25	12.00	12.00
5769	NASDAQ	DYNT	Thu, Nov 16, 2017	12.50	12.75	12.25	12.25
5768	NASDAQ	DYNT	Wed, Nov 15, 2017	13.50	13.50	12.71	12.75
5767	NASDAQ	DYNT	Tue, Nov 14, 2017	14.00	14.00	12.75	13.00
5766	NASDAQ	DYNT	Mon, Nov 13, 2017	12.25	12.75	12.25	12.50
5765	NASDAQ	DYNT	Fri, Nov 10, 2017	12.50	13.00	12.00	12.00
5764	NASDAQ	DYNT	Thu, Nov 9, 2017	12.00	13.15	12.00	12.50
5763	NASDAQ	DYNT	Wed, Nov 8, 2017	12.25	12.50	12.00	12.50
5762	NASDAQ	DYNT	Tue, Nov 7, 2017	12.00	12.25	11.88	12.00
5761	NASDAQ	DYNT	Mon, Nov 6, 2017	12.00	12.08	11.56	11.75
5760	NASDAQ	DYNT	Fri, Nov 3, 2017	11.75	11.79	11.75	11.75
5759	NASDAQ	DYNT	Thu, Nov 2, 2017	12.50	12.50	11.75	11.75
5758	NASDAQ	DYNT	Wed, Nov 1, 2017	12.49	13.50	12.00	12.00
5757	NASDAQ	DYNT	Tue, Oct 31, 2017	11.75	12.50	11.50	12.25
5756	NASDAQ	DYNT	Mon, Oct 30, 2017	12.50	12.50	11.50	11.75
5755	NASDAQ	DYNT	Fri, Oct 27, 2017	12.00	13.25	11.75	12.25
5754	NASDAQ	DYNT	Thu, Oct 26, 2017	11.75	12.00	11.28	12.00
5753	NASDAQ	DYNT	Wed, Oct 25, 2017	11.75	12.00	11.25	11.75
5752	NASDAQ	DYNT	Tue, Oct 24, 2017	12.00	12.50	11.50	11.75
5751	NASDAQ	DYNT	Mon, Oct 23, 2017	11.75	14.50	10.75	12.00
5750	NASDAQ	DYNT	Fri, Oct 20, 2017	11.25	11.50	11.25	11.25
5749	NASDAQ	DYNT	Thu, Oct 19, 2017	11.00	11.25	11.00	11.00
5748	NASDAQ	DYNT	Wed, Oct 18, 2017	11.25	11.50	11.00	11.00
5747	NASDAQ	DYNT	Tue, Oct 17, 2017	11.25	11.25	10.75	10.75
5746	NASDAQ	DYNT	Mon, Oct 16, 2017	12.00	12.00	11.25	11.25
5745	NASDAQ	DYNT	Fri, Oct 13, 2017	11.27	12.00	11.27	12.00
5744	NASDAQ	DYNT	Thu, Oct 12, 2017	11.75	11.75	11.25	11.50
5743	NASDAQ	DYNT	Wed, Oct 11, 2017	12.04	12.23	11.75	11.90
5742	NASDAQ	DYNT	Tue, Oct 10, 2017	12.00	12.25	12.00	12.25
5741	NASDAQ	DYNT	Mon, Oct 9, 2017	11.75	12.17	11.75	12.17
5740	NASDAQ	DYNT	Fri, Oct 6, 2017	11.95	11.95	11.75	11.75
5739	NASDAQ	DYNT	Thu, Oct 5, 2017	12.15	12.50	11.75	11.75
5738	NASDAQ	DYNT	Wed, Oct 4, 2017	12.25	12.50	11.75	12.50
5737	NASDAQ	DYNT	Tue, Oct 3, 2017	11.50	12.12	11.50	11.75
5736	NASDAQ	DYNT	Mon, Oct 2, 2017	11.50	11.75	11.25	11.50
5735	NASDAQ	DYNT	Fri, Sep 29, 2017	10.75	11.50	10.75	11.31
5734	NASDAQ	DYNT	Thu, Sep 28, 2017	12.25	12.25	10.50	11.25
5733	NASDAQ	DYNT	Wed, Sep 27, 2017	15.00	15.75	11.25	11.40
5732	NASDAQ	DYNT	Tue, Sep 26, 2017	12.25	12.75	12.15	12.72
5731	NASDAQ	DYNT	Mon, Sep 25, 2017	12.25	12.25	12.00	12.00
5730	NASDAQ	DYNT	Fri, Sep 22, 2017	12.00	12.50	12.00	12.50
5729	NASDAQ	DYNT	Thu, Sep 21, 2017	12.75	12.75	12.00	12.02
5728	NASDAQ	DYNT	Wed, Sep 20, 2017	13.00	13.00	12.00	12.25
5727	NASDAQ	DYNT	Tue, Sep 19, 2017	0.00	0.00	0.00	12.00
5726	NASDAQ	DYNT	Mon, Sep 18, 2017	12.25	12.50	12.00	12.00
5725	NASDAQ	DYNT	Fri, Sep 15, 2017	12.50	13.00	12.00	12.00
5724	NASDAQ	DYNT	Thu, Sep 14, 2017	12.50	12.75	12.25	12.75
5723	NASDAQ	DYNT	Wed, Sep 13, 2017	12.50	13.00	12.00	13.00
5722	NASDAQ	DYNT	Tue, Sep 12, 2017	12.75	12.88	12.75	12.75
5721	NASDAQ	DYNT	Mon, Sep 11, 2017	12.49	13.00	12.49	13.00
5720	NASDAQ	DYNT	Fri, Sep 8, 2017	12.75	13.00	12.50	12.50
5719	NASDAQ	DYNT	Thu, Sep 7, 2017	12.75	13.00	12.00	12.00
5718	NASDAQ	DYNT	Wed, Sep 6, 2017	12.25	13.00	12.25	12.50
5717	NASDAQ	DYNT	Tue, Sep 5, 2017	11.77	13.00	11.77	13.00
5716	NASDAQ	DYNT	Fri, Sep 1, 2017	12.25	12.50	12.25	12.50
5715	NASDAQ	DYNT	Thu, Aug 31, 2017	12.50	13.00	12.25	12.25
5714	NASDAQ	DYNT	Tue, Aug 29, 2017	0.00	0.00	0.00	12.50
5713	NASDAQ	DYNT	Mon, Aug 28, 2017	12.50	12.50	12.50	12.50
5712	NASDAQ	DYNT	Fri, Aug 25, 2017	12.50	12.50	12.50	12.50
5711	NASDAQ	DYNT	Thu, Aug 24, 2017	13.00	13.00	12.75	12.75
5710	NASDAQ	DYNT	Wed, Aug 23, 2017	12.75	12.94	12.75	12.75
5709	NASDAQ	DYNT	Tue, Aug 22, 2017	13.50	13.50	13.01	13.01
5708	NASDAQ	DYNT	Mon, Aug 21, 2017	13.00	13.50	13.00	13.50
5707	NASDAQ	DYNT	Fri, Aug 18, 2017	13.00	13.00	12.89	13.00
5706	NASDAQ	DYNT	Thu, Aug 17, 2017	12.50	13.00	12.26	12.75
5705	NASDAQ	DYNT	Wed, Aug 16, 2017	0.00	0.00	0.00	13.23
5704	NASDAQ	DYNT	Tue, Aug 15, 2017	13.23	13.23	13.23	13.23
5703	NASDAQ	DYNT	Mon, Aug 14, 2017	12.75	12.75	12.75	12.75
5702	NASDAQ	DYNT	Fri, Aug 11, 2017	12.75	12.98	12.50	12.75
5701	NASDAQ	DYNT	Wed, Aug 9, 2017	12.75	12.96	12.63	12.96
5700	NASDAQ	DYNT	Tue, Aug 8, 2017	13.25	13.25	12.99	13.00
5699	NASDAQ	DYNT	Mon, Aug 7, 2017	12.75	12.75	12.75	12.75
5698	NASDAQ	DYNT	Fri, Aug 4, 2017	13.75	13.75	13.03	13.50
5697	NASDAQ	DYNT	Thu, Aug 3, 2017	13.00	13.00	13.00	13.00
5696	NASDAQ	DYNT	Wed, Aug 2, 2017	13.25	13.25	13.25	13.25
5695	NASDAQ	DYNT	Tue, Aug 1, 2017	13.50	13.50	13.00	13.00
5694	NASDAQ	DYNT	Mon, Jul 31, 2017	13.50	13.50	13.25	13.25
5693	NASDAQ	DYNT	Fri, Jul 28, 2017	13.25	13.25	13.25	13.25
5692	NASDAQ	DYNT	Thu, Jul 27, 2017	13.00	13.00	12.75	12.75
5691	NASDAQ	DYNT	Wed, Jul 26, 2017	13.25	13.50	12.50	12.50
5690	NASDAQ	DYNT	Tue, Jul 25, 2017	13.25	13.50	12.75	12.75
5689	NASDAQ	DYNT	Mon, Jul 24, 2017	13.00	13.25	13.00	13.25
5688	NASDAQ	DYNT	Fri, Jul 21, 2017	13.00	13.25	13.00	13.25
5687	NASDAQ	DYNT	Thu, Jul 20, 2017	13.25	13.25	13.00	13.25
5686	NASDAQ	DYNT	Wed, Jul 19, 2017	13.12	13.12	12.50	13.00
5685	NASDAQ	DYNT	Tue, Jul 18, 2017	11.75	13.00	11.75	12.75
5684	NASDAQ	DYNT	Mon, Jul 17, 2017	13.00	13.25	11.50	11.50
5683	NASDAQ	DYNT	Fri, Jul 14, 2017	13.50	13.50	13.25	13.25
5682	NASDAQ	DYNT	Thu, Jul 13, 2017	13.25	13.74	13.25	13.25
5681	NASDAQ	DYNT	Wed, Jul 12, 2017	13.59	13.59	13.25	13.25
5680	NASDAQ	DYNT	Tue, Jul 11, 2017	14.00	14.00	13.25	13.25
5679	NASDAQ	DYNT	Mon, Jul 10, 2017	14.03	14.03	13.50	13.50
5678	NASDAQ	DYNT	Fri, Jul 7, 2017	14.25	14.25	13.75	13.75
5677	NASDAQ	DYNT	Thu, Jul 6, 2017	14.25	14.25	14.00	14.00
5676	NASDAQ	DYNT	Wed, Jul 5, 2017	14.02	14.50	13.75	13.75
5675	NASDAQ	DYNT	Mon, Jul 3, 2017	14.00	14.00	13.75	14.00
5674	NASDAQ	DYNT	Fri, Jun 30, 2017	14.00	14.13	13.75	14.00
5673	NASDAQ	DYNT	Thu, Jun 29, 2017	0.00	0.00	0.00	14.25
5672	NASDAQ	DYNT	Wed, Jun 28, 2017	14.00	14.25	14.00	14.25
5671	NASDAQ	DYNT	Tue, Jun 27, 2017	14.17	14.48	13.50	13.50
5670	NASDAQ	DYNT	Mon, Jun 26, 2017	14.00	14.00	13.50	13.75
5669	NASDAQ	DYNT	Fri, Jun 23, 2017	0.00	0.00	0.00	14.00
5668	NASDAQ	DYNT	Thu, Jun 22, 2017	0.00	0.00	0.00	14.00
5667	NASDAQ	DYNT	Wed, Jun 21, 2017	14.00	14.00	14.00	14.00
5666	NASDAQ	DYNT	Tue, Jun 20, 2017	13.75	14.20	13.75	13.75
5665	NASDAQ	DYNT	Mon, Jun 19, 2017	13.75	14.25	13.75	14.25
5664	NASDAQ	DYNT	Fri, Jun 16, 2017	14.00	14.00	14.00	14.00
5663	NASDAQ	DYNT	Thu, Jun 15, 2017	14.26	14.26	14.00	14.00
5662	NASDAQ	DYNT	Wed, Jun 14, 2017	14.75	15.00	14.00	14.25
5661	NASDAQ	DYNT	Tue, Jun 13, 2017	14.00	15.25	14.00	14.50
5660	NASDAQ	DYNT	Mon, Jun 12, 2017	15.00	15.25	14.00	14.00
5659	NASDAQ	DYNT	Fri, Jun 9, 2017	15.50	18.75	14.50	15.00
5658	NASDAQ	DYNT	Thu, Jun 8, 2017	14.25	15.75	14.00	15.50
5657	NASDAQ	DYNT	Wed, Jun 7, 2017	0.00	0.00	0.00	14.75
5656	NASDAQ	DYNT	Tue, Jun 6, 2017	0.00	0.00	0.00	14.75
5655	NASDAQ	DYNT	Mon, Jun 5, 2017	14.50	15.50	14.00	14.75
5654	NASDAQ	DYNT	Fri, Jun 2, 2017	14.50	14.50	14.50	14.50
5653	NASDAQ	DYNT	Thu, Jun 1, 2017	15.25	15.25	15.25	15.25
5652	NASDAQ	DYNT	Wed, May 31, 2017	14.76	15.25	14.54	14.75
5651	NASDAQ	DYNT	Tue, May 30, 2017	14.76	15.00	14.76	15.00
5650	NASDAQ	DYNT	Fri, May 26, 2017	15.00	15.00	14.62	14.62
5649	NASDAQ	DYNT	Thu, May 25, 2017	14.53	15.00	14.53	15.00
5648	NASDAQ	DYNT	Wed, May 24, 2017	15.25	15.50	15.00	15.00
5647	NASDAQ	DYNT	Tue, May 23, 2017	15.33	15.50	15.33	15.50
5646	NASDAQ	DYNT	Mon, May 22, 2017	15.50	15.50	15.33	15.33
5645	NASDAQ	DYNT	Fri, May 19, 2017	15.50	15.50	15.50	15.50
5644	NASDAQ	DYNT	Thu, May 18, 2017	15.25	15.34	15.25	15.34
5643	NASDAQ	DYNT	Wed, May 17, 2017	15.50	15.50	15.00	15.50
5642	NASDAQ	DYNT	Tue, May 16, 2017	15.25	15.58	15.25	15.54
5641	NASDAQ	DYNT	Mon, May 15, 2017	16.25	16.25	15.50	15.50
5640	NASDAQ	DYNT	Fri, May 12, 2017	15.25	16.00	15.25	15.75
5639	NASDAQ	DYNT	Thu, May 11, 2017	15.25	15.71	15.25	15.50
5638	NASDAQ	DYNT	Wed, May 10, 2017	15.50	15.75	15.25	15.75
5637	NASDAQ	DYNT	Tue, May 9, 2017	16.00	16.00	15.55	15.75
5636	NASDAQ	DYNT	Mon, May 8, 2017	15.50	17.23	15.50	16.25
5635	NASDAQ	DYNT	Fri, May 5, 2017	16.00	16.00	15.50	16.00
5634	NASDAQ	DYNT	Thu, May 4, 2017	15.25	16.00	15.25	16.00
5633	NASDAQ	DYNT	Wed, May 3, 2017	15.50	16.00	15.50	16.00
5632	NASDAQ	DYNT	Tue, May 2, 2017	15.75	15.75	15.75	15.75
5631	NASDAQ	DYNT	Mon, May 1, 2017	16.00	16.00	15.50	16.00
5630	NASDAQ	DYNT	Fri, Apr 28, 2017	14.75	16.00	14.75	16.00
5629	NASDAQ	DYNT	Thu, Apr 27, 2017	14.50	14.92	14.50	14.50
5628	NASDAQ	DYNT	Wed, Apr 26, 2017	15.00	15.00	14.50	14.75
5627	NASDAQ	DYNT	Tue, Apr 25, 2017	14.25	15.25	14.25	14.75
5626	NASDAQ	DYNT	Mon, Apr 24, 2017	14.50	14.75	13.75	14.25
5625	NASDAQ	DYNT	Fri, Apr 21, 2017	14.25	14.50	14.25	14.50
5624	NASDAQ	DYNT	Thu, Apr 20, 2017	14.25	14.50	14.25	14.50
5623	NASDAQ	DYNT	Wed, Apr 19, 2017	14.25	14.50	14.25	14.50
5622	NASDAQ	DYNT	Tue, Apr 18, 2017	14.25	14.50	14.25	14.32
5621	NASDAQ	DYNT	Mon, Apr 17, 2017	14.25	14.50	14.25	14.50
5620	NASDAQ	DYNT	Thu, Apr 13, 2017	14.25	14.37	14.25	14.25
5619	NASDAQ	DYNT	Wed, Apr 12, 2017	14.25	14.25	14.25	14.25
5618	NASDAQ	DYNT	Tue, Apr 11, 2017	14.50	14.50	14.25	14.25
5617	NASDAQ	DYNT	Mon, Apr 10, 2017	14.50	14.50	14.50	14.50
5616	NASDAQ	DYNT	Fri, Apr 7, 2017	14.75	14.75	14.25	14.75
5615	NASDAQ	DYNT	Thu, Apr 6, 2017	14.00	15.00	14.00	14.70
5614	NASDAQ	DYNT	Wed, Apr 5, 2017	14.00	14.13	14.00	14.13
5613	NASDAQ	DYNT	Tue, Apr 4, 2017	14.25	14.25	14.00	14.00
5612	NASDAQ	DYNT	Mon, Apr 3, 2017	14.00	14.47	13.75	13.75
5611	NASDAQ	DYNT	Fri, Mar 31, 2017	14.00	14.50	14.00	14.25
5610	NASDAQ	DYNT	Thu, Mar 30, 2017	14.46	14.50	14.00	14.50
5609	NASDAQ	DYNT	Wed, Mar 29, 2017	14.00	14.50	14.00	14.00
5608	NASDAQ	DYNT	Tue, Mar 28, 2017	14.00	14.45	14.00	14.00
5607	NASDAQ	DYNT	Mon, Mar 27, 2017	14.47	14.47	14.21	14.21
5606	NASDAQ	DYNT	Fri, Mar 24, 2017	14.00	14.95	13.75	14.75
5605	NASDAQ	DYNT	Thu, Mar 23, 2017	12.75	14.00	12.75	14.00
5604	NASDAQ	DYNT	Wed, Mar 22, 2017	16.00	16.00	12.75	13.00
5603	NASDAQ	DYNT	Mon, Mar 20, 2017	15.00	15.50	14.50	14.50
5602	NASDAQ	DYNT	Fri, Mar 17, 2017	15.00	15.00	14.50	15.00
5601	NASDAQ	DYNT	Thu, Mar 16, 2017	14.50	14.50	14.50	14.50
5600	NASDAQ	DYNT	Wed, Mar 15, 2017	14.84	15.00	14.75	14.75
5599	NASDAQ	DYNT	Tue, Mar 14, 2017	15.25	15.25	15.25	15.25
5598	NASDAQ	DYNT	Mon, Mar 13, 2017	14.50	14.50	14.50	14.50
5597	NASDAQ	DYNT	Fri, Mar 10, 2017	16.00	16.00	14.50	14.50
5596	NASDAQ	DYNT	Thu, Mar 9, 2017	16.00	16.00	14.25	15.50
5595	NASDAQ	DYNT	Wed, Mar 8, 2017	15.00	15.25	15.00	15.25
5594	NASDAQ	DYNT	Tue, Mar 7, 2017	16.25	16.25	15.00	15.00
5593	NASDAQ	DYNT	Mon, Mar 6, 2017	14.68	16.75	14.50	15.75
5592	NASDAQ	DYNT	Fri, Mar 3, 2017	14.37	15.00	14.37	14.75
5591	NASDAQ	DYNT	Thu, Mar 2, 2017	13.62	14.50	13.62	14.25
5590	NASDAQ	DYNT	Wed, Mar 1, 2017	14.25	14.50	14.25	14.50
5589	NASDAQ	DYNT	Tue, Feb 28, 2017	14.25	14.25	13.75	14.00
5588	NASDAQ	DYNT	Mon, Feb 27, 2017	13.75	14.00	13.75	14.00
5587	NASDAQ	DYNT	Fri, Feb 24, 2017	12.52	13.50	12.52	13.50
5586	NASDAQ	DYNT	Thu, Feb 23, 2017	13.25	13.25	12.36	13.23
5585	NASDAQ	DYNT	Wed, Feb 22, 2017	13.50	13.50	13.25	13.50
5584	NASDAQ	DYNT	Tue, Feb 21, 2017	13.00	14.00	13.00	13.00
5583	NASDAQ	DYNT	Fri, Feb 17, 2017	12.93	13.25	12.75	13.25
5582	NASDAQ	DYNT	Thu, Feb 16, 2017	12.50	13.25	12.50	13.00
5581	NASDAQ	DYNT	Wed, Feb 15, 2017	12.88	13.43	11.75	13.18
5580	NASDAQ	DYNT	Tue, Feb 14, 2017	13.25	13.75	12.75	12.75
5579	NASDAQ	DYNT	Mon, Feb 13, 2017	12.75	14.96	12.75	14.30
5578	NASDAQ	DYNT	Fri, Feb 10, 2017	13.00	13.00	12.50	12.75
5577	NASDAQ	DYNT	Thu, Feb 9, 2017	13.00	13.00	13.00	13.00
5576	NASDAQ	DYNT	Tue, Feb 7, 2017	13.00	13.31	12.75	13.31
5575	NASDAQ	DYNT	Mon, Feb 6, 2017	13.30	13.30	13.20	13.20
5574	NASDAQ	DYNT	Fri, Feb 3, 2017	0.00	0.00	0.00	13.25
5573	NASDAQ	DYNT	Thu, Feb 2, 2017	13.25	13.25	13.25	13.25
5572	NASDAQ	DYNT	Wed, Feb 1, 2017	13.50	13.75	13.50	13.75
5571	NASDAQ	DYNT	Tue, Jan 31, 2017	12.50	12.50	12.50	13.75
5570	NASDAQ	DYNT	Mon, Jan 30, 2017	13.75	13.75	13.75	13.75
5569	NASDAQ	DYNT	Fri, Jan 27, 2017	12.75	13.52	12.75	13.52
5568	NASDAQ	DYNT	Wed, Jan 25, 2017	0.00	0.00	0.00	13.25
5567	NASDAQ	DYNT	Tue, Jan 24, 2017	13.00	13.38	13.00	13.25
5566	NASDAQ	DYNT	Mon, Jan 23, 2017	12.50	13.00	12.50	12.75
5565	NASDAQ	DYNT	Fri, Jan 20, 2017	13.00	13.00	13.00	13.00
5564	NASDAQ	DYNT	Thu, Jan 19, 2017	12.68	13.24	12.68	13.24
5563	NASDAQ	DYNT	Wed, Jan 18, 2017	12.50	12.50	12.50	12.50
5562	NASDAQ	DYNT	Tue, Jan 17, 2017	11.75	12.74	11.75	12.74
5561	NASDAQ	DYNT	Fri, Jan 13, 2017	0.00	0.00	0.00	11.77
5560	NASDAQ	DYNT	Thu, Jan 12, 2017	11.77	11.77	11.77	11.77
5559	NASDAQ	DYNT	Wed, Jan 11, 2017	12.50	13.75	12.50	12.55
5558	NASDAQ	DYNT	Tue, Jan 10, 2017	0.00	0.00	0.00	12.50
5557	NASDAQ	DYNT	Mon, Jan 9, 2017	12.25	12.50	12.25	12.50
5556	NASDAQ	DYNT	Fri, Jan 6, 2017	11.96	12.75	11.89	12.50
5555	NASDAQ	DYNT	Thu, Jan 5, 2017	11.76	11.84	11.76	11.84
5554	NASDAQ	DYNT	Wed, Jan 4, 2017	12.00	12.00	11.75	11.75
5553	NASDAQ	DYNT	Tue, Jan 3, 2017	11.75	12.00	11.50	12.00
5552	NASDAQ	DYNT	Fri, Dec 30, 2016	11.50	11.75	11.50	11.75
5551	NASDAQ	DYNT	Thu, Dec 29, 2016	11.50	12.25	11.44	11.50
5550	NASDAQ	DYNT	Wed, Dec 28, 2016	12.00	12.50	11.50	11.50
5549	NASDAQ	DYNT	Tue, Dec 27, 2016	12.00	12.00	11.88	11.88
5548	NASDAQ	DYNT	Fri, Dec 23, 2016	12.00	12.00	11.50	11.75
5547	NASDAQ	DYNT	Thu, Dec 22, 2016	12.00	12.25	11.75	11.75
5546	NASDAQ	DYNT	Wed, Dec 21, 2016	12.00	12.00	12.00	12.00
5545	NASDAQ	DYNT	Tue, Dec 20, 2016	0.00	0.00	0.00	12.00
5544	NASDAQ	DYNT	Mon, Dec 19, 2016	12.50	12.50	11.75	12.00
5543	NASDAQ	DYNT	Fri, Dec 16, 2016	12.75	13.00	12.25	12.25
5542	NASDAQ	DYNT	Thu, Dec 15, 2016	0.00	0.00	0.00	12.29
5541	NASDAQ	DYNT	Wed, Dec 14, 2016	12.75	13.01	12.25	12.29
5540	NASDAQ	DYNT	Tue, Dec 13, 2016	12.75	13.50	12.75	13.00
5539	NASDAQ	DYNT	Mon, Dec 12, 2016	12.50	13.00	12.50	12.50
5538	NASDAQ	DYNT	Fri, Dec 9, 2016	12.75	12.75	12.75	12.75
5537	NASDAQ	DYNT	Thu, Dec 8, 2016	12.50	13.00	12.50	12.50
5536	NASDAQ	DYNT	Wed, Dec 7, 2016	12.50	13.00	12.50	13.00
5535	NASDAQ	DYNT	Tue, Dec 6, 2016	12.50	12.75	12.50	12.75
5534	NASDAQ	DYNT	Mon, Dec 5, 2016	12.52	12.75	12.52	12.75
5533	NASDAQ	DYNT	Fri, Dec 2, 2016	12.00	12.75	12.00	12.75
5532	NASDAQ	DYNT	Thu, Dec 1, 2016	12.75	12.75	12.50	12.50
5531	NASDAQ	DYNT	Wed, Nov 30, 2016	13.00	13.00	12.75	12.75
5530	NASDAQ	DYNT	Tue, Nov 29, 2016	12.75	13.25	12.75	13.25
5529	NASDAQ	DYNT	Mon, Nov 28, 2016	13.25	13.25	12.75	13.25
5528	NASDAQ	DYNT	Fri, Nov 25, 2016	14.25	14.25	13.25	13.25
5527	NASDAQ	DYNT	Wed, Nov 23, 2016	14.25	14.25	14.25	14.25
5526	NASDAQ	DYNT	Tue, Nov 22, 2016	13.91	14.50	13.75	14.50
5525	NASDAQ	DYNT	Mon, Nov 21, 2016	13.27	13.36	13.25	13.36
5524	NASDAQ	DYNT	Fri, Nov 18, 2016	13.75	13.75	13.25	13.50
5523	NASDAQ	DYNT	Thu, Nov 17, 2016	13.75	13.75	13.75	13.75
5522	NASDAQ	DYNT	Wed, Nov 16, 2016	13.00	13.38	13.00	13.01
5521	NASDAQ	DYNT	Tue, Nov 15, 2016	13.25	13.50	13.25	13.50
5520	NASDAQ	DYNT	Mon, Nov 14, 2016	12.50	13.25	12.00	13.25
5519	NASDAQ	DYNT	Fri, Nov 11, 2016	13.00	13.50	13.00	13.25
5518	NASDAQ	DYNT	Thu, Nov 10, 2016	12.50	12.54	12.50	12.50
5517	NASDAQ	DYNT	Wed, Nov 9, 2016	13.00	13.00	12.54	13.00
5516	NASDAQ	DYNT	Tue, Nov 8, 2016	13.00	13.21	12.50	13.00
5515	NASDAQ	DYNT	Mon, Nov 7, 2016	13.25	13.25	12.50	12.63
5514	NASDAQ	DYNT	Fri, Nov 4, 2016	13.00	13.00	12.50	12.50
5513	NASDAQ	DYNT	Thu, Nov 3, 2016	13.25	13.25	12.50	12.88
5512	NASDAQ	DYNT	Wed, Nov 2, 2016	13.00	13.28	13.00	13.25
5511	NASDAQ	DYNT	Tue, Nov 1, 2016	13.75	13.75	13.23	13.25
5510	NASDAQ	DYNT	Mon, Oct 31, 2016	12.50	13.25	12.50	13.25
5509	NASDAQ	DYNT	Fri, Oct 28, 2016	0.00	0.00	0.00	12.75
5508	NASDAQ	DYNT	Thu, Oct 27, 2016	12.75	13.50	12.50	12.75
5507	NASDAQ	DYNT	Wed, Oct 26, 2016	12.75	12.75	12.50	12.75
5506	NASDAQ	DYNT	Tue, Oct 25, 2016	12.78	12.78	12.78	12.78
5505	NASDAQ	DYNT	Mon, Oct 24, 2016	12.50	13.75	12.25	12.27
5504	NASDAQ	DYNT	Fri, Oct 21, 2016	12.75	12.75	12.25	12.50
5503	NASDAQ	DYNT	Thu, Oct 20, 2016	12.54	12.54	12.50	12.50
5502	NASDAQ	DYNT	Wed, Oct 19, 2016	12.75	12.75	12.50	12.50
5501	NASDAQ	DYNT	Tue, Oct 18, 2016	12.27	12.27	12.25	12.25
5500	NASDAQ	DYNT	Mon, Oct 17, 2016	12.25	12.25	12.25	12.25
5499	NASDAQ	DYNT	Fri, Oct 14, 2016	13.00	13.00	12.52	12.52
5498	NASDAQ	DYNT	Thu, Oct 13, 2016	12.25	12.70	12.25	12.25
5497	NASDAQ	DYNT	Wed, Oct 12, 2016	12.45	12.74	12.25	12.30
5496	NASDAQ	DYNT	Tue, Oct 11, 2016	13.10	13.10	12.55	12.68
5495	NASDAQ	DYNT	Mon, Oct 10, 2016	0.00	0.00	0.00	13.00
5494	NASDAQ	DYNT	Fri, Oct 7, 2016	12.45	13.25	12.45	13.00
5493	NASDAQ	DYNT	Thu, Oct 6, 2016	12.25	12.67	12.25	12.50
5492	NASDAQ	DYNT	Wed, Oct 5, 2016	12.25	13.00	11.91	12.25
5491	NASDAQ	DYNT	Tue, Oct 4, 2016	12.50	12.50	11.65	12.25
5490	NASDAQ	DYNT	Mon, Oct 3, 2016	12.90	12.90	12.50	12.50
5489	NASDAQ	DYNT	Fri, Sep 30, 2016	12.85	13.05	11.65	12.50
5488	NASDAQ	DYNT	Thu, Sep 29, 2016	12.60	12.60	12.00	12.05
5487	NASDAQ	DYNT	Wed, Sep 28, 2016	12.55	12.55	12.55	12.55
5486	NASDAQ	DYNT	Tue, Sep 27, 2016	12.65	13.10	12.65	13.10
5485	NASDAQ	DYNT	Mon, Sep 26, 2016	13.10	13.10	12.85	12.85
5484	NASDAQ	DYNT	Fri, Sep 23, 2016	12.65	13.05	12.60	12.60
5483	NASDAQ	DYNT	Thu, Sep 22, 2016	12.65	13.60	12.50	12.60
5482	NASDAQ	DYNT	Wed, Sep 21, 2016	12.80	12.80	12.80	12.80
5481	NASDAQ	DYNT	Tue, Sep 20, 2016	12.45	12.45	12.32	12.32
5480	NASDAQ	DYNT	Mon, Sep 19, 2016	12.78	12.78	12.25	12.30
5479	NASDAQ	DYNT	Fri, Sep 16, 2016	13.00	13.55	12.00	13.55
5478	NASDAQ	DYNT	Thu, Sep 15, 2016	12.90	12.90	12.90	12.90
5477	NASDAQ	DYNT	Wed, Sep 14, 2016	13.05	13.05	12.90	12.90
5476	NASDAQ	DYNT	Tue, Sep 13, 2016	13.25	13.60	13.25	13.25
5475	NASDAQ	DYNT	Mon, Sep 12, 2016	13.20	13.20	12.90	12.90
5474	NASDAQ	DYNT	Fri, Sep 9, 2016	13.15	13.15	13.15	13.15
5473	NASDAQ	DYNT	Thu, Sep 8, 2016	13.20	13.20	13.10	13.10
5472	NASDAQ	DYNT	Wed, Sep 7, 2016	13.85	14.20	13.85	14.20
5471	NASDAQ	DYNT	Tue, Sep 6, 2016	13.10	14.25	13.10	13.35
5470	NASDAQ	DYNT	Fri, Sep 2, 2016	0.00	0.00	0.00	13.10
5469	NASDAQ	DYNT	Thu, Sep 1, 2016	0.00	0.00	0.00	13.10
5468	NASDAQ	DYNT	Wed, Aug 31, 2016	13.10	13.10	13.10	13.10
5467	NASDAQ	DYNT	Tue, Aug 30, 2016	13.10	13.55	13.10	13.30
5466	NASDAQ	DYNT	Mon, Aug 29, 2016	13.35	13.57	13.35	13.57
5465	NASDAQ	DYNT	Fri, Aug 26, 2016	13.25	13.25	13.25	13.25
5464	NASDAQ	DYNT	Thu, Aug 25, 2016	13.15	13.15	13.15	13.76
5463	NASDAQ	DYNT	Wed, Aug 24, 2016	0.00	0.00	0.00	13.76
5462	NASDAQ	DYNT	Tue, Aug 23, 2016	0.00	0.00	0.00	13.76
5461	NASDAQ	DYNT	Mon, Aug 22, 2016	0.00	0.00	0.00	13.76
5460	NASDAQ	DYNT	Fri, Aug 19, 2016	13.50	13.76	13.25	13.76
5459	NASDAQ	DYNT	Thu, Aug 18, 2016	13.65	13.94	13.25	13.94
5458	NASDAQ	DYNT	Wed, Aug 17, 2016	0.00	0.00	0.00	14.35
5457	NASDAQ	DYNT	Tue, Aug 16, 2016	13.70	14.35	13.70	14.35
5456	NASDAQ	DYNT	Mon, Aug 15, 2016	13.26	13.30	13.26	13.30
5455	NASDAQ	DYNT	Fri, Aug 12, 2016	13.45	14.00	13.45	14.00
5454	NASDAQ	DYNT	Thu, Aug 11, 2016	13.60	14.19	13.54	14.19
5453	NASDAQ	DYNT	Wed, Aug 10, 2016	13.74	14.40	13.70	13.70
5452	NASDAQ	DYNT	Tue, Aug 9, 2016	14.16	14.16	14.16	14.16
5451	NASDAQ	DYNT	Mon, Aug 8, 2016	14.04	14.04	13.85	13.85
5450	NASDAQ	DYNT	Fri, Aug 5, 2016	13.50	14.45	13.50	14.45
5449	NASDAQ	DYNT	Thu, Aug 4, 2016	14.35	14.35	14.35	14.35
5448	NASDAQ	DYNT	Wed, Aug 3, 2016	14.45	14.45	14.45	14.45
5447	NASDAQ	DYNT	Tue, Aug 2, 2016	14.30	14.45	14.30	14.45
5446	NASDAQ	DYNT	Mon, Aug 1, 2016	14.35	14.40	14.35	14.40
5445	NASDAQ	DYNT	Fri, Jul 29, 2016	13.55	13.95	13.41	13.95
5444	NASDAQ	DYNT	Thu, Jul 28, 2016	13.70	13.77	13.65	13.70
5443	NASDAQ	DYNT	Wed, Jul 27, 2016	13.55	13.74	13.25	13.37
5442	NASDAQ	DYNT	Tue, Jul 26, 2016	13.65	14.40	13.65	14.10
5441	NASDAQ	DYNT	Mon, Jul 25, 2016	13.55	13.77	13.35	13.77
5440	NASDAQ	DYNT	Fri, Jul 22, 2016	13.59	14.25	13.20	13.85
5439	NASDAQ	DYNT	Thu, Jul 21, 2016	14.20	14.20	14.20	14.20
5438	NASDAQ	DYNT	Wed, Jul 20, 2016	13.80	13.80	13.80	13.80
5437	NASDAQ	DYNT	Tue, Jul 19, 2016	14.05	14.05	14.00	14.00
5436	NASDAQ	DYNT	Mon, Jul 18, 2016	14.25	14.25	14.25	14.25
5435	NASDAQ	DYNT	Fri, Jul 15, 2016	13.50	14.08	13.50	13.50
5434	NASDAQ	DYNT	Thu, Jul 14, 2016	13.49	13.52	13.35	13.52
5433	NASDAQ	DYNT	Wed, Jul 13, 2016	13.55	13.60	13.40	13.60
5432	NASDAQ	DYNT	Tue, Jul 12, 2016	13.97	13.97	13.97	13.97
5431	NASDAQ	DYNT	Mon, Jul 11, 2016	14.62	14.62	14.62	14.62
5430	NASDAQ	DYNT	Fri, Jul 8, 2016	14.95	14.95	14.62	14.62
5429	NASDAQ	DYNT	Thu, Jul 7, 2016	14.90	14.90	14.90	14.90
5428	NASDAQ	DYNT	Wed, Jul 6, 2016	14.65	14.90	13.95	14.90
5427	NASDAQ	DYNT	Tue, Jul 5, 2016	13.35	15.25	13.35	13.35
5426	NASDAQ	DYNT	Fri, Jul 1, 2016	13.35	13.35	13.35	13.35
5425	NASDAQ	DYNT	Thu, Jun 30, 2016	14.90	14.90	14.85	14.85
5424	NASDAQ	DYNT	Wed, Jun 29, 2016	13.15	13.15	13.15	13.15
5423	NASDAQ	DYNT	Tue, Jun 28, 2016	13.75	13.75	13.75	13.75
5422	NASDAQ	DYNT	Mon, Jun 27, 2016	13.75	13.75	13.75	13.75
5421	NASDAQ	DYNT	Fri, Jun 24, 2016	14.35	14.36	13.75	13.75
5420	NASDAQ	DYNT	Thu, Jun 23, 2016	14.25	14.25	14.25	14.25
5419	NASDAQ	DYNT	Wed, Jun 22, 2016	14.19	14.20	13.70	13.75
5418	NASDAQ	DYNT	Tue, Jun 21, 2016	13.60	13.60	13.60	13.60
5417	NASDAQ	DYNT	Mon, Jun 20, 2016	13.60	14.00	13.60	14.00
5416	NASDAQ	DYNT	Fri, Jun 17, 2016	13.75	14.20	13.60	13.65
5415	NASDAQ	DYNT	Thu, Jun 16, 2016	13.75	13.75	13.75	13.75
5414	NASDAQ	DYNT	Wed, Jun 15, 2016	14.70	14.95	13.65	14.95
5413	NASDAQ	DYNT	Tue, Jun 14, 2016	13.61	14.90	13.61	14.85
5412	NASDAQ	DYNT	Mon, Jun 13, 2016	14.60	14.60	14.60	14.60
5411	NASDAQ	DYNT	Fri, Jun 10, 2016	13.60	13.60	13.60	13.60
5410	NASDAQ	DYNT	Thu, Jun 9, 2016	13.60	13.60	13.60	13.60
5409	NASDAQ	DYNT	Wed, Jun 8, 2016	14.59	14.59	14.59	14.59
5408	NASDAQ	DYNT	Tue, Jun 7, 2016	0.00	0.00	0.00	14.59
5407	NASDAQ	DYNT	Mon, Jun 6, 2016	13.95	14.59	13.85	14.59
5406	NASDAQ	DYNT	Fri, Jun 3, 2016	13.50	13.84	13.50	13.84
5405	NASDAQ	DYNT	Thu, Jun 2, 2016	13.55	13.55	13.55	13.55
5404	NASDAQ	DYNT	Wed, Jun 1, 2016	13.55	13.55	13.55	13.55
5403	NASDAQ	DYNT	Tue, May 31, 2016	13.73	13.73	13.50	13.50
5402	NASDAQ	DYNT	Fri, May 27, 2016	13.25	13.25	13.25	13.25
5401	NASDAQ	DYNT	Thu, May 26, 2016	13.55	13.69	13.25	13.25
5400	NASDAQ	DYNT	Wed, May 25, 2016	13.54	13.54	13.54	13.54
5399	NASDAQ	DYNT	Tue, May 24, 2016	13.10	13.10	13.10	13.10
5398	NASDAQ	DYNT	Mon, May 23, 2016	14.00	14.00	13.10	13.10
5397	NASDAQ	DYNT	Fri, May 20, 2016	13.25	13.75	12.95	13.34
5396	NASDAQ	DYNT	Thu, May 19, 2016	13.30	13.75	13.30	13.40
5395	NASDAQ	DYNT	Wed, May 18, 2016	12.96	13.45	12.96	13.45
5394	NASDAQ	DYNT	Tue, May 17, 2016	13.65	14.00	12.75	14.00
5393	NASDAQ	DYNT	Mon, May 16, 2016	13.81	13.81	13.81	13.81
5392	NASDAQ	DYNT	Fri, May 13, 2016	15.00	15.00	15.00	15.00
5391	NASDAQ	DYNT	Thu, May 12, 2016	16.05	16.05	16.05	16.05
5390	NASDAQ	DYNT	Wed, May 11, 2016	15.15	15.15	15.00	15.01
5389	NASDAQ	DYNT	Tue, May 10, 2016	14.75	14.75	14.75	14.75
5388	NASDAQ	DYNT	Mon, May 9, 2016	14.55	15.53	14.55	14.75
5387	NASDAQ	DYNT	Fri, May 6, 2016	14.55	14.55	14.55	14.55
5386	NASDAQ	DYNT	Thu, May 5, 2016	14.55	14.55	14.55	14.55
5385	NASDAQ	DYNT	Wed, May 4, 2016	15.90	15.90	14.40	14.40
5384	NASDAQ	DYNT	Tue, May 3, 2016	15.90	15.90	15.75	15.90
5383	NASDAQ	DYNT	Mon, May 2, 2016	14.40	14.40	14.40	14.40
5382	NASDAQ	DYNT	Fri, Apr 29, 2016	14.40	14.40	14.40	14.40
5381	NASDAQ	DYNT	Thu, Apr 28, 2016	14.40	14.40	14.40	14.40
5380	NASDAQ	DYNT	Wed, Apr 27, 2016	14.55	14.55	14.50	14.50
5379	NASDAQ	DYNT	Tue, Apr 26, 2016	14.50	14.50	14.50	14.50
5378	NASDAQ	DYNT	Mon, Apr 25, 2016	14.65	14.65	14.50	14.50
5377	NASDAQ	DYNT	Fri, Apr 22, 2016	14.60	14.60	14.60	14.60
5376	NASDAQ	DYNT	Thu, Apr 21, 2016	14.60	14.60	14.60	14.60
5375	NASDAQ	DYNT	Wed, Apr 20, 2016	14.75	15.07	14.75	15.07
5374	NASDAQ	DYNT	Tue, Apr 19, 2016	14.75	14.75	14.75	14.75
5373	NASDAQ	DYNT	Mon, Apr 18, 2016	14.40	14.40	14.40	14.40
5372	NASDAQ	DYNT	Fri, Apr 15, 2016	14.50	14.50	14.50	14.50
5371	NASDAQ	DYNT	Thu, Apr 14, 2016	14.50	14.50	14.50	14.50
5370	NASDAQ	DYNT	Wed, Apr 13, 2016	14.50	14.50	14.50	14.50
5369	NASDAQ	DYNT	Tue, Apr 12, 2016	14.50	14.50	14.50	14.50
5368	NASDAQ	DYNT	Mon, Apr 11, 2016	14.50	14.50	14.50	14.50
5367	NASDAQ	DYNT	Fri, Apr 8, 2016	14.65	14.65	14.50	14.50
5366	NASDAQ	DYNT	Thu, Apr 7, 2016	14.65	14.65	14.65	14.65
5365	NASDAQ	DYNT	Wed, Apr 6, 2016	14.65	14.65	14.65	14.65
5364	NASDAQ	DYNT	Tue, Apr 5, 2016	14.65	14.65	14.65	14.65
5363	NASDAQ	DYNT	Mon, Apr 4, 2016	14.65	14.65	14.65	14.65
5362	NASDAQ	DYNT	Fri, Apr 1, 2016	14.65	14.65	14.65	14.65
5361	NASDAQ	DYNT	Thu, Mar 31, 2016	14.65	14.65	14.65	14.65
5360	NASDAQ	DYNT	Wed, Mar 30, 2016	14.65	14.65	14.65	14.65
5359	NASDAQ	DYNT	Tue, Mar 29, 2016	15.00	15.00	14.45	14.45
5358	NASDAQ	DYNT	Mon, Mar 28, 2016	14.50	15.45	14.50	15.00
5357	NASDAQ	DYNT	Thu, Mar 24, 2016	14.40	14.40	14.40	14.40
5356	NASDAQ	DYNT	Wed, Mar 23, 2016	14.40	14.40	14.40	14.40
5355	NASDAQ	DYNT	Tue, Mar 22, 2016	0.00	0.00	0.00	14.40
5354	NASDAQ	DYNT	Mon, Mar 21, 2016	14.53	14.53	14.40	14.40
5353	NASDAQ	DYNT	Fri, Mar 18, 2016	14.40	14.40	14.40	14.40
5352	NASDAQ	DYNT	Thu, Mar 17, 2016	15.45	15.45	15.45	15.45
5351	NASDAQ	DYNT	Tue, Mar 15, 2016	15.45	15.45	15.45	15.15
5350	NASDAQ	DYNT	Mon, Mar 14, 2016	14.40	15.45	14.40	15.45
5349	NASDAQ	DYNT	Fri, Mar 11, 2016	14.46	14.46	14.46	14.46
5348	NASDAQ	DYNT	Thu, Mar 10, 2016	15.45	15.45	14.46	14.46
5347	NASDAQ	DYNT	Wed, Mar 9, 2016	15.20	15.20	15.20	15.20
5346	NASDAQ	DYNT	Tue, Mar 8, 2016	15.20	15.20	15.20	15.20
5345	NASDAQ	DYNT	Mon, Mar 7, 2016	15.40	15.40	15.20	15.20
5344	NASDAQ	DYNT	Fri, Mar 4, 2016	14.44	15.40	14.44	15.40
5343	NASDAQ	DYNT	Thu, Mar 3, 2016	14.00	14.00	14.00	14.02
5342	NASDAQ	DYNT	Wed, Mar 2, 2016	14.20	14.20	14.20	14.00
5341	NASDAQ	DYNT	Tue, Mar 1, 2016	14.20	14.20	14.20	14.20
5340	NASDAQ	DYNT	Mon, Feb 29, 2016	14.20	14.20	14.20	14.20
5339	NASDAQ	DYNT	Fri, Feb 26, 2016	14.25	14.25	14.20	14.20
5338	NASDAQ	DYNT	Thu, Feb 25, 2016	14.30	14.30	14.30	14.30
5337	NASDAQ	DYNT	Wed, Feb 24, 2016	14.30	14.30	14.30	14.30
5336	NASDAQ	DYNT	Tue, Feb 23, 2016	13.91	14.30	13.91	14.30
5335	NASDAQ	DYNT	Mon, Feb 22, 2016	14.35	14.35	14.35	14.35
5334	NASDAQ	DYNT	Fri, Feb 19, 2016	14.65	14.65	14.65	14.65
5333	NASDAQ	DYNT	Thu, Feb 18, 2016	15.20	15.20	15.00	15.00
5332	NASDAQ	DYNT	Wed, Feb 17, 2016	14.75	14.75	14.75	14.75
5331	NASDAQ	DYNT	Tue, Feb 16, 2016	14.45	15.05	14.45	14.75
5330	NASDAQ	DYNT	Fri, Feb 12, 2016	13.75	13.75	13.65	13.75
5329	NASDAQ	DYNT	Thu, Feb 11, 2016	13.91	13.91	13.91	13.91
5328	NASDAQ	DYNT	Wed, Feb 10, 2016	14.65	14.65	14.65	14.65
5327	NASDAQ	DYNT	Tue, Feb 9, 2016	14.11	14.65	14.10	14.65
5326	NASDAQ	DYNT	Mon, Feb 8, 2016	14.10	14.60	14.10	14.45
5325	NASDAQ	DYNT	Fri, Feb 5, 2016	14.97	15.41	14.95	15.19
5324	NASDAQ	DYNT	Thu, Feb 4, 2016	14.41	15.05	14.35	14.60
5323	NASDAQ	DYNT	Wed, Feb 3, 2016	14.20	14.25	14.20	14.25
5322	NASDAQ	DYNT	Tue, Feb 2, 2016	13.90	13.95	13.70	13.85
5321	NASDAQ	DYNT	Mon, Feb 1, 2016	13.75	15.00	13.55	13.80
5320	NASDAQ	DYNT	Fri, Jan 29, 2016	13.50	13.50	13.50	13.50
5319	NASDAQ	DYNT	Thu, Jan 28, 2016	13.50	13.50	13.50	13.50
5318	NASDAQ	DYNT	Wed, Jan 27, 2016	13.88	13.88	13.88	13.88
5317	NASDAQ	DYNT	Tue, Jan 26, 2016	13.35	13.88	13.25	13.88
5316	NASDAQ	DYNT	Mon, Jan 25, 2016	14.35	14.35	14.00	14.00
5315	NASDAQ	DYNT	Fri, Jan 22, 2016	13.02	13.55	13.00	13.55
5314	NASDAQ	DYNT	Thu, Jan 21, 2016	13.60	13.70	13.50	13.50
5313	NASDAQ	DYNT	Wed, Jan 20, 2016	12.80	13.65	12.80	13.65
5312	NASDAQ	DYNT	Tue, Jan 19, 2016	14.55	14.55	13.45	13.50
5311	NASDAQ	DYNT	Fri, Jan 15, 2016	13.25	13.32	13.15	13.15
5310	NASDAQ	DYNT	Thu, Jan 14, 2016	13.25	13.50	13.25	13.50
5309	NASDAQ	DYNT	Wed, Jan 13, 2016	13.15	14.80	13.15	13.75
5308	NASDAQ	DYNT	Tue, Jan 12, 2016	13.50	13.80	13.15	13.15
5307	NASDAQ	DYNT	Mon, Jan 11, 2016	13.75	14.80	13.75	14.80
5306	NASDAQ	DYNT	Fri, Jan 8, 2016	14.05	14.15	13.55	13.75
5305	NASDAQ	DYNT	Thu, Jan 7, 2016	14.00	14.00	14.00	14.00
5304	NASDAQ	DYNT	Wed, Jan 6, 2016	14.72	14.72	14.72	14.72
5303	NASDAQ	DYNT	Tue, Jan 5, 2016	14.06	14.72	14.00	14.72
5302	NASDAQ	DYNT	Mon, Jan 4, 2016	13.75	14.75	13.75	14.75
5301	NASDAQ	DYNT	Thu, Dec 31, 2015	14.30	14.80	14.30	14.80
5300	NASDAQ	DYNT	Wed, Dec 30, 2015	14.50	14.50	14.25	14.30
5299	NASDAQ	DYNT	Tue, Dec 29, 2015	14.61	14.61	14.55	14.55
5298	NASDAQ	DYNT	Mon, Dec 28, 2015	14.50	14.60	14.40	14.60
5297	NASDAQ	DYNT	Thu, Dec 24, 2015	14.79	14.79	14.79	14.79
5296	NASDAQ	DYNT	Wed, Dec 23, 2015	14.25	14.25	14.25	14.25
5295	NASDAQ	DYNT	Tue, Dec 22, 2015	14.25	14.25	14.25	14.25
5294	NASDAQ	DYNT	Mon, Dec 21, 2015	14.75	14.75	14.50	14.50
5293	NASDAQ	DYNT	Fri, Dec 18, 2015	14.85	14.85	14.30	14.30
5292	NASDAQ	DYNT	Thu, Dec 17, 2015	14.85	14.85	14.85	14.85
5291	NASDAQ	DYNT	Wed, Dec 16, 2015	14.85	14.85	14.85	14.85
5290	NASDAQ	DYNT	Tue, Dec 15, 2015	14.80	14.85	14.80	14.85
5289	NASDAQ	DYNT	Mon, Dec 14, 2015	14.90	14.90	14.90	14.90
5288	NASDAQ	DYNT	Fri, Dec 11, 2015	14.97	14.97	14.80	14.90
5287	NASDAQ	DYNT	Thu, Dec 10, 2015	15.07	15.07	15.07	15.07
5286	NASDAQ	DYNT	Wed, Dec 9, 2015	15.40	15.40	15.40	15.40
5285	NASDAQ	DYNT	Mon, Dec 7, 2015	15.00	15.20	14.95	15.05
5284	NASDAQ	DYNT	Fri, Dec 4, 2015	15.50	15.50	15.05	15.05
5283	NASDAQ	DYNT	Thu, Dec 3, 2015	15.05	15.95	15.05	15.50
5282	NASDAQ	DYNT	Wed, Dec 2, 2015	15.41	15.85	15.41	15.80
5281	NASDAQ	DYNT	Tue, Dec 1, 2015	14.69	16.15	14.69	16.10
5280	NASDAQ	DYNT	Mon, Nov 30, 2015	14.55	14.95	14.55	14.85
5279	NASDAQ	DYNT	Wed, Nov 25, 2015	14.50	14.60	14.45	14.60
5278	NASDAQ	DYNT	Tue, Nov 24, 2015	14.25	14.25	14.25	14.25
5277	NASDAQ	DYNT	Mon, Nov 23, 2015	13.90	14.85	13.80	14.65
5276	NASDAQ	DYNT	Thu, Nov 19, 2015	14.63	14.85	14.10	14.70
5275	NASDAQ	DYNT	Wed, Nov 18, 2015	14.65	14.65	14.10	14.10
5274	NASDAQ	DYNT	Tue, Nov 17, 2015	14.65	14.95	14.50	14.80
5273	NASDAQ	DYNT	Mon, Nov 16, 2015	15.00	15.03	14.60	14.75
5272	NASDAQ	DYNT	Fri, Nov 13, 2015	15.50	16.50	14.80	15.15
5271	NASDAQ	DYNT	Thu, Nov 12, 2015	16.00	16.00	15.80	15.80
5270	NASDAQ	DYNT	Wed, Nov 11, 2015	15.80	15.82	15.80	15.80
5269	NASDAQ	DYNT	Tue, Nov 10, 2015	15.80	15.80	15.60	15.60
5268	NASDAQ	DYNT	Mon, Nov 9, 2015	15.85	16.10	15.80	15.80
5267	NASDAQ	DYNT	Fri, Nov 6, 2015	16.08	16.08	16.08	16.08
5266	NASDAQ	DYNT	Wed, Nov 4, 2015	16.50	16.80	15.80	15.80
5265	NASDAQ	DYNT	Tue, Nov 3, 2015	16.35	16.35	16.00	16.25
5264	NASDAQ	DYNT	Mon, Nov 2, 2015	16.29	16.29	16.29	16.29
5263	NASDAQ	DYNT	Fri, Oct 30, 2015	15.71	15.71	15.71	15.71
5262	NASDAQ	DYNT	Thu, Oct 29, 2015	15.80	16.25	15.75	15.75
5261	NASDAQ	DYNT	Wed, Oct 28, 2015	15.80	15.80	15.75	15.75
5260	NASDAQ	DYNT	Tue, Oct 27, 2015	15.57	15.76	15.57	15.76
5259	NASDAQ	DYNT	Mon, Oct 26, 2015	15.50	15.80	15.50	15.65
5258	NASDAQ	DYNT	Fri, Oct 23, 2015	15.65	15.77	15.65	15.65
5257	NASDAQ	DYNT	Thu, Oct 22, 2015	15.70	15.80	15.70	15.78
5256	NASDAQ	DYNT	Wed, Oct 21, 2015	15.75	15.75	15.65	15.74
5255	NASDAQ	DYNT	Tue, Oct 20, 2015	15.80	15.80	15.80	15.80
5254	NASDAQ	DYNT	Mon, Oct 19, 2015	15.85	15.85	15.55	15.55
5253	NASDAQ	DYNT	Fri, Oct 16, 2015	15.85	15.85	15.85	15.85
5252	NASDAQ	DYNT	Thu, Oct 15, 2015	16.31	16.31	16.05	16.05
5251	NASDAQ	DYNT	Wed, Oct 14, 2015	16.70	16.70	16.23	16.23
5250	NASDAQ	DYNT	Tue, Oct 13, 2015	15.25	16.18	15.25	16.10
5249	NASDAQ	DYNT	Mon, Oct 12, 2015	15.90	15.90	15.45	15.45
5248	NASDAQ	DYNT	Fri, Oct 9, 2015	15.75	16.00	15.65	15.85
5247	NASDAQ	DYNT	Thu, Oct 8, 2015	15.50	15.75	15.50	15.75
5246	NASDAQ	DYNT	Wed, Oct 7, 2015	15.80	15.86	15.35	15.35
5245	NASDAQ	DYNT	Tue, Oct 6, 2015	15.75	15.75	15.31	15.55
5244	NASDAQ	DYNT	Mon, Oct 5, 2015	16.35	16.35	15.55	15.55
5243	NASDAQ	DYNT	Fri, Oct 2, 2015	16.65	16.65	15.45	15.45
5242	NASDAQ	DYNT	Thu, Oct 1, 2015	16.16	16.25	15.60	15.60
5241	NASDAQ	DYNT	Wed, Sep 30, 2015	15.55	15.86	15.50	15.50
5240	NASDAQ	DYNT	Tue, Sep 29, 2015	15.75	16.70	15.25	15.42
5239	NASDAQ	DYNT	Mon, Sep 28, 2015	15.68	15.68	15.25	15.25
5238	NASDAQ	DYNT	Fri, Sep 25, 2015	15.25	15.29	15.25	15.29
5237	NASDAQ	DYNT	Thu, Sep 24, 2015	15.71	15.71	15.20	15.25
5236	NASDAQ	DYNT	Wed, Sep 23, 2015	15.35	15.35	15.25	15.25
5235	NASDAQ	DYNT	Tue, Sep 22, 2015	15.61	15.61	15.25	15.25
5234	NASDAQ	DYNT	Mon, Sep 21, 2015	15.35	15.35	15.30	15.30
5233	NASDAQ	DYNT	Fri, Sep 18, 2015	15.20	15.85	15.05	15.85
5232	NASDAQ	DYNT	Thu, Sep 17, 2015	15.56	16.40	15.25	15.25
5231	NASDAQ	DYNT	Wed, Sep 16, 2015	15.40	15.50	15.05	15.40
5230	NASDAQ	DYNT	Tue, Sep 15, 2015	15.35	15.40	15.35	15.40
5229	NASDAQ	DYNT	Mon, Sep 14, 2015	15.25	15.51	15.25	15.30
5228	NASDAQ	DYNT	Fri, Sep 11, 2015	15.00	15.75	15.00	15.40
5227	NASDAQ	DYNT	Thu, Sep 10, 2015	15.25	15.35	15.20	15.20
5226	NASDAQ	DYNT	Wed, Sep 9, 2015	15.75	15.75	15.25	15.45
5225	NASDAQ	DYNT	Tue, Sep 8, 2015	15.62	15.62	15.35	15.35
5224	NASDAQ	DYNT	Fri, Sep 4, 2015	15.30	15.52	15.30	15.30
5223	NASDAQ	DYNT	Thu, Sep 3, 2015	15.00	15.40	15.00	15.30
5222	NASDAQ	DYNT	Wed, Sep 2, 2015	15.25	15.45	14.75	15.05
5221	NASDAQ	DYNT	Tue, Sep 1, 2015	14.65	15.45	14.65	15.25
5220	NASDAQ	DYNT	Mon, Aug 31, 2015	15.25	15.25	15.25	15.25
5219	NASDAQ	DYNT	Fri, Aug 28, 2015	14.73	15.50	14.73	15.00
5218	NASDAQ	DYNT	Thu, Aug 27, 2015	14.95	16.10	14.60	15.00
5217	NASDAQ	DYNT	Wed, Aug 26, 2015	14.65	14.90	14.35	14.90
5216	NASDAQ	DYNT	Tue, Aug 25, 2015	14.70	14.70	13.91	14.45
5215	NASDAQ	DYNT	Mon, Aug 24, 2015	14.00	14.25	13.25	14.25
5214	NASDAQ	DYNT	Fri, Aug 21, 2015	14.30	14.65	14.30	14.45
5213	NASDAQ	DYNT	Thu, Aug 20, 2015	14.95	15.00	14.00	14.25
5212	NASDAQ	DYNT	Wed, Aug 19, 2015	15.15	15.20	14.75	15.05
5211	NASDAQ	DYNT	Tue, Aug 18, 2015	15.20	15.45	15.20	15.45
5210	NASDAQ	DYNT	Mon, Aug 17, 2015	15.30	15.30	14.90	15.00
5209	NASDAQ	DYNT	Fri, Aug 14, 2015	14.65	15.45	14.55	15.25
5208	NASDAQ	DYNT	Thu, Aug 13, 2015	15.05	15.60	13.90	14.60
5207	NASDAQ	DYNT	Wed, Aug 12, 2015	15.15	22.20	14.80	15.45
5206	NASDAQ	DYNT	Tue, Aug 11, 2015	15.80	15.80	15.15	15.15
5205	NASDAQ	DYNT	Mon, Aug 10, 2015	15.65	15.75	15.25	15.25
5204	NASDAQ	DYNT	Fri, Aug 7, 2015	15.20	15.65	15.15	15.40
5203	NASDAQ	DYNT	Thu, Aug 6, 2015	15.30	15.45	15.25	15.45
5202	NASDAQ	DYNT	Wed, Aug 5, 2015	15.35	15.61	15.35	15.40
5201	NASDAQ	DYNT	Mon, Aug 3, 2015	15.55	16.40	15.25	15.70
5200	NASDAQ	DYNT	Fri, Jul 31, 2015	16.50	16.50	15.85	15.90
5199	NASDAQ	DYNT	Thu, Jul 30, 2015	15.36	15.60	15.31	15.60
5198	NASDAQ	DYNT	Wed, Jul 29, 2015	16.20	17.25	16.20	16.63
5197	NASDAQ	DYNT	Tue, Jul 28, 2015	15.94	16.33	15.92	16.33
5196	NASDAQ	DYNT	Mon, Jul 27, 2015	16.50	20.55	15.00	16.00
5195	NASDAQ	DYNT	Fri, Jul 24, 2015	15.15	15.65	15.15	15.25
5194	NASDAQ	DYNT	Mon, Jul 20, 2015	16.95	16.95	16.89	16.89
5193	NASDAQ	DYNT	Fri, Jul 17, 2015	16.80	17.15	16.65	16.75
5192	NASDAQ	DYNT	Thu, Jul 16, 2015	16.80	16.80	16.80	16.80
5191	NASDAQ	DYNT	Wed, Jul 15, 2015	17.45	17.45	16.80	16.80
5190	NASDAQ	DYNT	Tue, Jul 14, 2015	16.80	16.80	16.80	16.80
5189	NASDAQ	DYNT	Mon, Jul 13, 2015	16.10	17.44	16.10	16.85
5188	NASDAQ	DYNT	Fri, Jul 10, 2015	17.30	17.30	17.30	17.30
5187	NASDAQ	DYNT	Thu, Jul 9, 2015	17.55	17.55	15.05	15.55
5186	NASDAQ	DYNT	Wed, Jul 8, 2015	17.35	17.35	16.50	16.60
5185	NASDAQ	DYNT	Tue, Jul 7, 2015	17.05	17.05	16.50	16.55
5184	NASDAQ	DYNT	Mon, Jul 6, 2015	17.15	17.40	16.50	17.00
5183	NASDAQ	DYNT	Thu, Jul 2, 2015	16.25	16.95	16.25	16.40
5182	NASDAQ	DYNT	Wed, Jul 1, 2015	17.05	16.15	16.15	16.15
5181	NASDAQ	DYNT	Mon, Jun 29, 2015	15.95	16.15	15.95	16.15
5180	NASDAQ	DYNT	Wed, Jun 24, 2015	16.00	16.00	15.75	16.00
5179	NASDAQ	DYNT	Tue, Jun 23, 2015	16.00	17.50	16.00	16.80
5178	NASDAQ	DYNT	Mon, Jun 22, 2015	16.30	17.37	17.37	17.37
5177	NASDAQ	DYNT	Fri, Jun 19, 2015	16.55	17.55	16.50	17.40
5176	NASDAQ	DYNT	Thu, Jun 18, 2015	16.25	16.25	16.25	16.25
5175	NASDAQ	DYNT	Tue, Jun 16, 2015	15.75	16.25	15.75	15.75
5174	NASDAQ	DYNT	Mon, Jun 15, 2015	15.35	15.50	15.00	15.35
5173	NASDAQ	DYNT	Fri, Jun 12, 2015	15.25	15.45	15.00	15.00
5172	NASDAQ	DYNT	Thu, Jun 11, 2015	14.80	15.00	14.80	15.00
5171	NASDAQ	DYNT	Wed, Jun 10, 2015	15.00	15.00	14.95	15.00
5170	NASDAQ	DYNT	Tue, Jun 9, 2015	14.95	15.05	14.95	15.05
5169	NASDAQ	DYNT	Fri, Jun 5, 2015	14.10	14.20	14.10	14.20
5168	NASDAQ	DYNT	Mon, Jun 1, 2015	13.80	13.80	13.80	13.80
5167	NASDAQ	DYNT	Fri, May 29, 2015	14.70	14.70	14.65	14.70
5166	NASDAQ	DYNT	Thu, May 28, 2015	13.65	14.00	13.95	14.00
5165	NASDAQ	DYNT	Wed, May 27, 2015	14.00	14.00	13.70	13.75
5164	NASDAQ	DYNT	Tue, May 26, 2015	13.65	13.65	13.65	13.65
5163	NASDAQ	DYNT	Fri, May 22, 2015	13.60	13.60	13.60	13.60
5162	NASDAQ	DYNT	Thu, May 21, 2015	13.55	13.70	13.55	13.70
5161	NASDAQ	DYNT	Wed, May 20, 2015	13.85	13.85	13.85	13.85
5160	NASDAQ	DYNT	Tue, May 19, 2015	13.80	14.00	13.75	14.00
5159	NASDAQ	DYNT	Mon, May 18, 2015	13.80	14.25	13.80	14.00
5158	NASDAQ	DYNT	Fri, May 15, 2015	14.25	14.26	14.25	14.25
5157	NASDAQ	DYNT	Thu, May 14, 2015	15.22	15.65	15.00	15.05
5156	NASDAQ	DYNT	Tue, May 12, 2015	16.00	15.84	15.45	15.75
5155	NASDAQ	DYNT	Mon, May 11, 2015	15.65	16.25	15.65	15.75
5154	NASDAQ	DYNT	Fri, May 8, 2015	15.00	15.60	14.85	15.45
5153	NASDAQ	DYNT	Thu, May 7, 2015	14.30	15.60	14.65	14.80
5152	NASDAQ	DYNT	Wed, May 6, 2015	14.25	14.35	14.25	14.35
5151	NASDAQ	DYNT	Tue, May 5, 2015	14.85	15.00	14.20	14.30
5150	NASDAQ	DYNT	Mon, May 4, 2015	14.10	14.65	14.49	14.65
5149	NASDAQ	DYNT	Fri, May 1, 2015	14.05	14.05	14.05	14.05
5148	NASDAQ	DYNT	Thu, Apr 30, 2015	13.85	14.00	13.85	14.00
5147	NASDAQ	DYNT	Wed, Apr 29, 2015	13.87	13.93	13.87	13.93
5146	NASDAQ	DYNT	Tue, Apr 28, 2015	13.90	13.90	13.90	13.90
5145	NASDAQ	DYNT	Mon, Apr 27, 2015	13.50	13.50	13.50	13.50
5144	NASDAQ	DYNT	Fri, Apr 24, 2015	13.50	13.50	13.50	13.50
5143	NASDAQ	DYNT	Thu, Apr 23, 2015	14.15	14.25	14.25	14.25
5142	NASDAQ	DYNT	Wed, Apr 22, 2015	13.85	13.85	13.50	13.50
5141	NASDAQ	DYNT	Tue, Apr 21, 2015	14.25	14.45	13.85	13.85
5140	NASDAQ	DYNT	Mon, Apr 20, 2015	14.25	14.48	14.38	14.48
5139	NASDAQ	DYNT	Fri, Apr 17, 2015	14.25	14.45	14.45	14.45
5138	NASDAQ	DYNT	Thu, Apr 16, 2015	14.50	14.50	14.50	14.50
5137	NASDAQ	DYNT	Wed, Apr 15, 2015	14.30	14.60	14.30	14.45
5136	NASDAQ	DYNT	Tue, Apr 14, 2015	14.50	14.55	14.50	14.55
5135	NASDAQ	DYNT	Mon, Apr 13, 2015	14.25	14.45	14.25	14.45
5134	NASDAQ	DYNT	Thu, Apr 9, 2015	14.25	14.25	14.25	14.25
5133	NASDAQ	DYNT	Wed, Apr 8, 2015	14.65	14.45	14.26	14.45
5132	NASDAQ	DYNT	Tue, Apr 7, 2015	14.64	14.65	14.64	14.65
5131	NASDAQ	DYNT	Mon, Apr 6, 2015	14.55	14.57	14.50	14.55
5130	NASDAQ	DYNT	Thu, Apr 2, 2015	14.63	14.63	14.38	14.43
5129	NASDAQ	DYNT	Wed, Apr 1, 2015	14.70	14.70	14.25	14.25
5128	NASDAQ	DYNT	Tue, Mar 31, 2015	14.85	14.85	14.75	14.75
5127	NASDAQ	DYNT	Mon, Mar 30, 2015	14.65	14.80	14.50	14.80
5126	NASDAQ	DYNT	Fri, Mar 27, 2015	14.70	14.85	14.56	14.70
5125	NASDAQ	DYNT	Thu, Mar 26, 2015	14.55	14.85	14.55	14.61
5124	NASDAQ	DYNT	Wed, Mar 25, 2015	14.55	14.85	14.55	14.85
5123	NASDAQ	DYNT	Tue, Mar 24, 2015	14.85	14.85	14.85	14.85
5122	NASDAQ	DYNT	Mon, Mar 23, 2015	14.85	14.85	14.85	14.85
5121	NASDAQ	DYNT	Fri, Mar 20, 2015	14.80	14.70	14.59	14.59
5120	NASDAQ	DYNT	Thu, Mar 19, 2015	14.70	14.70	14.25	14.65
5119	NASDAQ	DYNT	Wed, Mar 18, 2015	14.65	14.75	14.60	14.60
5118	NASDAQ	DYNT	Tue, Mar 17, 2015	14.65	14.75	14.50	14.50
5117	NASDAQ	DYNT	Mon, Mar 16, 2015	13.90	14.80	13.90	14.60
5116	NASDAQ	DYNT	Fri, Mar 13, 2015	14.65	14.65	14.30	14.30
5115	NASDAQ	DYNT	Thu, Mar 12, 2015	15.70	15.70	14.20	14.55
5114	NASDAQ	DYNT	Wed, Mar 11, 2015	15.70	15.70	15.10	15.10
5113	NASDAQ	DYNT	Tue, Mar 10, 2015	15.52	15.75	15.15	15.15
5112	NASDAQ	DYNT	Mon, Mar 9, 2015	15.75	15.75	15.75	15.75
5111	NASDAQ	DYNT	Fri, Mar 6, 2015	16.40	16.40	15.60	15.75
5110	NASDAQ	DYNT	Wed, Mar 4, 2015	16.10	16.45	16.00	16.45
5109	NASDAQ	DYNT	Tue, Mar 3, 2015	16.85	16.85	16.20	16.20
5108	NASDAQ	DYNT	Mon, Mar 2, 2015	16.50	17.50	16.25	16.85
5107	NASDAQ	DYNT	Fri, Feb 27, 2015	17.45	17.45	17.45	17.45
5106	NASDAQ	DYNT	Thu, Feb 26, 2015	17.65	17.65	17.55	17.55
5105	NASDAQ	DYNT	Wed, Feb 25, 2015	18.20	18.30	18.10	18.15
5104	NASDAQ	DYNT	Tue, Feb 24, 2015	17.90	17.90	17.90	17.90
5103	NASDAQ	DYNT	Mon, Feb 23, 2015	18.00	18.70	18.30	18.30
5102	NASDAQ	DYNT	Fri, Feb 20, 2015	19.25	19.25	19.25	19.25
5101	NASDAQ	DYNT	Thu, Feb 19, 2015	17.80	17.80	17.75	17.75
5100	NASDAQ	DYNT	Wed, Feb 18, 2015	16.90	19.40	17.00	18.40
5099	NASDAQ	DYNT	Tue, Feb 17, 2015	16.80	16.80	16.80	16.80
5098	NASDAQ	DYNT	Fri, Feb 13, 2015	17.50	17.50	16.60	16.80
5097	NASDAQ	DYNT	Thu, Feb 12, 2015	17.85	17.85	17.85	17.85
5096	NASDAQ	DYNT	Wed, Feb 11, 2015	18.30	19.40	18.25	19.40
5095	NASDAQ	DYNT	Tue, Feb 10, 2015	19.00	19.45	19.00	19.45
5094	NASDAQ	DYNT	Mon, Feb 9, 2015	19.40	19.40	19.40	19.40
5093	NASDAQ	DYNT	Fri, Feb 6, 2015	18.90	19.45	18.85	19.35
5092	NASDAQ	DYNT	Thu, Feb 5, 2015	18.85	18.85	18.85	18.85
5091	NASDAQ	DYNT	Wed, Feb 4, 2015	18.70	18.70	18.70	18.70
5090	NASDAQ	DYNT	Tue, Feb 3, 2015	18.70	18.75	18.65	18.65
5089	NASDAQ	DYNT	Mon, Feb 2, 2015	18.85	18.85	18.85	18.85
5088	NASDAQ	DYNT	Fri, Jan 30, 2015	18.25	18.95	18.15	18.95
5087	NASDAQ	DYNT	Thu, Jan 29, 2015	18.35	18.35	18.25	18.25
5086	NASDAQ	DYNT	Wed, Jan 28, 2015	18.30	18.35	17.94	18.25
5085	NASDAQ	DYNT	Tue, Jan 27, 2015	19.45	19.45	19.45	19.45
5084	NASDAQ	DYNT	Mon, Jan 26, 2015	18.90	18.90	18.35	18.35
5083	NASDAQ	DYNT	Fri, Jan 23, 2015	19.40	19.00	19.00	19.00
5082	NASDAQ	DYNT	Thu, Jan 22, 2015	18.30	18.60	18.30	18.60
5081	NASDAQ	DYNT	Wed, Jan 21, 2015	19.20	19.20	19.20	19.20
5080	NASDAQ	DYNT	Tue, Jan 20, 2015	18.30	18.30	18.30	18.30
5079	NASDAQ	DYNT	Fri, Jan 16, 2015	18.40	18.35	18.35	18.35
5078	NASDAQ	DYNT	Thu, Jan 15, 2015	18.50	18.75	18.35	18.50
5077	NASDAQ	DYNT	Wed, Jan 14, 2015	18.75	19.40	18.35	19.40
5076	NASDAQ	DYNT	Tue, Jan 13, 2015	18.70	18.90	18.30	18.75
5075	NASDAQ	DYNT	Mon, Jan 12, 2015	18.95	19.32	19.00	19.00
5074	NASDAQ	DYNT	Fri, Jan 9, 2015	19.00	19.00	19.00	19.00
5073	NASDAQ	DYNT	Thu, Jan 8, 2015	18.89	19.25	18.55	18.65
5072	NASDAQ	DYNT	Wed, Jan 7, 2015	18.75	18.95	18.35	18.35
5071	NASDAQ	DYNT	Tue, Jan 6, 2015	18.95	18.95	18.30	18.65
5070	NASDAQ	DYNT	Mon, Jan 5, 2015	18.85	18.95	18.85	18.95
5069	NASDAQ	DYNT	Fri, Jan 2, 2015	19.25	19.25	19.25	19.25
5068	NASDAQ	DYNT	Wed, Dec 31, 2014	19.20	19.45	19.20	19.45
5067	NASDAQ	DYNT	Tue, Dec 30, 2014	18.75	19.70	18.75	18.75
5066	NASDAQ	DYNT	Mon, Dec 29, 2014	18.96	18.97	18.90	18.90
5065	NASDAQ	DYNT	Fri, Dec 26, 2014	19.05	19.05	18.75	18.75
5064	NASDAQ	DYNT	Wed, Dec 24, 2014	18.95	18.95	18.95	18.95
5063	NASDAQ	DYNT	Tue, Dec 23, 2014	18.60	18.65	18.60	18.65
5062	NASDAQ	DYNT	Mon, Dec 22, 2014	18.55	19.50	18.55	18.95
5061	NASDAQ	DYNT	Fri, Dec 19, 2014	18.86	18.86	18.40	18.45
5060	NASDAQ	DYNT	Thu, Dec 18, 2014	18.50	18.65	18.50	18.65
5059	NASDAQ	DYNT	Wed, Dec 17, 2014	18.55	18.80	18.55	18.60
5058	NASDAQ	DYNT	Tue, Dec 16, 2014	18.65	18.60	18.50	18.50
5057	NASDAQ	DYNT	Mon, Dec 15, 2014	18.75	18.75	18.43	18.50
5056	NASDAQ	DYNT	Fri, Dec 12, 2014	19.20	19.20	18.80	19.05
5055	NASDAQ	DYNT	Thu, Dec 11, 2014	18.75	19.10	18.75	19.05
5054	NASDAQ	DYNT	Wed, Dec 10, 2014	19.00	19.00	18.75	18.75
5053	NASDAQ	DYNT	Tue, Dec 9, 2014	18.96	19.70	18.96	19.25
5052	NASDAQ	DYNT	Mon, Dec 8, 2014	18.95	19.00	18.95	18.95
5051	NASDAQ	DYNT	Fri, Dec 5, 2014	18.80	19.30	18.80	18.95
5050	NASDAQ	DYNT	Thu, Dec 4, 2014	18.80	18.80	18.80	18.80
5049	NASDAQ	DYNT	Wed, Dec 3, 2014	18.90	18.90	18.90	18.90
5048	NASDAQ	DYNT	Tue, Dec 2, 2014	19.31	19.31	18.80	19.03
5047	NASDAQ	DYNT	Mon, Dec 1, 2014	18.85	19.80	19.00	19.00
5046	NASDAQ	DYNT	Fri, Nov 28, 2014	19.23	19.23	19.10	19.10
5045	NASDAQ	DYNT	Wed, Nov 26, 2014	19.05	19.15	19.05	19.05
5044	NASDAQ	DYNT	Tue, Nov 25, 2014	19.80	19.80	18.80	19.75
5043	NASDAQ	DYNT	Mon, Nov 24, 2014	18.80	19.25	18.80	19.20
5042	NASDAQ	DYNT	Fri, Nov 21, 2014	19.10	19.21	18.75	19.00
5041	NASDAQ	DYNT	Thu, Nov 20, 2014	19.20	20.43	18.75	19.50
5040	NASDAQ	DYNT	Tue, Nov 18, 2014	18.90	19.10	18.75	18.75
5039	NASDAQ	DYNT	Mon, Nov 17, 2014	18.85	19.25	18.85	18.85
5038	NASDAQ	DYNT	Fri, Nov 14, 2014	19.90	21.25	19.00	19.00
5037	NASDAQ	DYNT	Thu, Nov 13, 2014	19.65	19.90	19.38	19.38
5036	NASDAQ	DYNT	Wed, Nov 12, 2014	19.75	19.75	19.60	19.65
5035	NASDAQ	DYNT	Tue, Nov 11, 2014	19.80	20.60	19.15	19.80
5034	NASDAQ	DYNT	Mon, Nov 10, 2014	20.20	20.20	19.50	19.50
5033	NASDAQ	DYNT	Fri, Nov 7, 2014	20.60	20.60	20.05	20.10
5032	NASDAQ	DYNT	Thu, Nov 6, 2014	20.00	20.68	20.00	20.68
5031	NASDAQ	DYNT	Wed, Nov 5, 2014	20.50	21.35	20.00	20.15
5030	NASDAQ	DYNT	Tue, Nov 4, 2014	20.00	20.88	20.00	20.20
5029	NASDAQ	DYNT	Mon, Nov 3, 2014	19.75	20.95	19.75	20.10
5028	NASDAQ	DYNT	Fri, Oct 31, 2014	19.90	20.45	19.55	19.75
5027	NASDAQ	DYNT	Thu, Oct 30, 2014	19.05	20.75	19.05	20.75
5026	NASDAQ	DYNT	Wed, Oct 29, 2014	19.25	19.25	19.00	19.05
5025	NASDAQ	DYNT	Tue, Oct 28, 2014	19.05	19.15	19.00	19.15
5024	NASDAQ	DYNT	Mon, Oct 27, 2014	19.25	19.70	18.75	19.10
5023	NASDAQ	DYNT	Fri, Oct 24, 2014	19.95	19.95	18.75	19.00
5022	NASDAQ	DYNT	Thu, Oct 23, 2014	19.20	20.00	19.00	19.86
5021	NASDAQ	DYNT	Wed, Oct 22, 2014	18.85	19.45	18.80	19.20
5020	NASDAQ	DYNT	Tue, Oct 21, 2014	18.85	19.05	18.80	18.80
5019	NASDAQ	DYNT	Mon, Oct 20, 2014	19.15	19.55	19.10	19.10
5018	NASDAQ	DYNT	Fri, Oct 17, 2014	19.65	20.25	19.05	19.05
5017	NASDAQ	DYNT	Thu, Oct 16, 2014	20.05	21.15	19.05	20.50
5016	NASDAQ	DYNT	Wed, Oct 15, 2014	19.25	24.21	18.80	20.00
5015	NASDAQ	DYNT	Tue, Oct 14, 2014	21.00	21.00	18.76	18.80
5014	NASDAQ	DYNT	Mon, Oct 13, 2014	18.70	23.90	18.70	21.85
5013	NASDAQ	DYNT	Fri, Oct 10, 2014	26.25	28.80	18.25	20.25
5012	NASDAQ	DYNT	Thu, Oct 9, 2014	17.95	27.25	17.90	22.90
5011	NASDAQ	DYNT	Wed, Oct 8, 2014	17.90	18.00	17.10	17.70
5010	NASDAQ	DYNT	Tue, Oct 7, 2014	17.35	18.50	17.35	17.95
5009	NASDAQ	DYNT	Mon, Oct 6, 2014	17.45	17.45	17.00	17.10
5008	NASDAQ	DYNT	Fri, Oct 3, 2014	18.60	18.60	16.70	17.25
5007	NASDAQ	DYNT	Thu, Oct 2, 2014	18.75	19.00	17.55	18.60
5006	NASDAQ	DYNT	Wed, Oct 1, 2014	18.90	18.90	18.90	18.90
5005	NASDAQ	DYNT	Tue, Sep 30, 2014	20.15	20.25	19.50	19.50
5004	NASDAQ	DYNT	Mon, Sep 29, 2014	20.15	20.61	20.10	20.10
5003	NASDAQ	DYNT	Thu, Sep 25, 2014	20.75	20.85	20.15	20.15
5002	NASDAQ	DYNT	Tue, Sep 23, 2014	20.10	20.15	20.10	20.15
5001	NASDAQ	DYNT	Mon, Sep 22, 2014	20.10	20.10	20.10	20.10
5000	NASDAQ	DYNT	Fri, Sep 19, 2014	20.35	20.67	20.15	20.15
4999	NASDAQ	DYNT	Thu, Sep 18, 2014	20.60	20.50	20.20	20.25
4998	NASDAQ	DYNT	Wed, Sep 17, 2014	20.45	21.15	20.41	20.50
4997	NASDAQ	DYNT	Tue, Sep 16, 2014	21.05	21.05	21.05	21.05
4996	NASDAQ	DYNT	Mon, Sep 15, 2014	20.10	21.25	20.10	20.25
4995	NASDAQ	DYNT	Fri, Sep 12, 2014	20.25	21.20	20.25	20.35
4994	NASDAQ	DYNT	Thu, Sep 11, 2014	21.25	21.25	20.10	20.25
4993	NASDAQ	DYNT	Wed, Sep 10, 2014	21.50	21.35	20.10	21.35
4992	NASDAQ	DYNT	Tue, Sep 9, 2014	20.60	21.65	20.00	21.65
4991	NASDAQ	DYNT	Mon, Sep 8, 2014	20.60	20.75	19.80	20.75
4990	NASDAQ	DYNT	Fri, Sep 5, 2014	20.40	20.54	20.11	20.40
4989	NASDAQ	DYNT	Thu, Sep 4, 2014	19.75	20.20	19.75	20.05
4988	NASDAQ	DYNT	Wed, Sep 3, 2014	19.95	20.00	19.75	19.75
4987	NASDAQ	DYNT	Tue, Sep 2, 2014	19.75	20.25	19.75	20.25
4986	NASDAQ	DYNT	Fri, Aug 29, 2014	20.50	20.28	19.80	20.15
4985	NASDAQ	DYNT	Wed, Aug 27, 2014	20.05	20.50	20.00	20.50
4984	NASDAQ	DYNT	Tue, Aug 26, 2014	20.00	20.55	20.00	20.00
4983	NASDAQ	DYNT	Mon, Aug 25, 2014	20.10	20.10	20.10	20.10
4982	NASDAQ	DYNT	Fri, Aug 22, 2014	20.00	20.16	20.00	20.16
4981	NASDAQ	DYNT	Thu, Aug 21, 2014	21.90	22.04	19.65	20.35
4980	NASDAQ	DYNT	Wed, Aug 20, 2014	23.10	23.10	20.80	21.10
4979	NASDAQ	DYNT	Tue, Aug 19, 2014	22.50	23.50	21.65	21.90
4978	NASDAQ	DYNT	Mon, Aug 18, 2014	24.50	25.00	21.75	22.10
4977	NASDAQ	DYNT	Fri, Aug 15, 2014	19.88	24.95	19.55	23.45
4976	NASDAQ	DYNT	Wed, Aug 13, 2014	20.25	19.55	19.55	19.55
4975	NASDAQ	DYNT	Tue, Aug 12, 2014	20.85	20.90	19.65	20.75
4974	NASDAQ	DYNT	Mon, Aug 11, 2014	21.14	21.25	20.90	20.90
4973	NASDAQ	DYNT	Fri, Aug 8, 2014	20.80	21.00	20.80	21.00
4972	NASDAQ	DYNT	Thu, Aug 7, 2014	21.05	21.05	20.70	20.95
4971	NASDAQ	DYNT	Tue, Aug 5, 2014	19.55	19.70	19.55	19.70
4970	NASDAQ	DYNT	Mon, Aug 4, 2014	20.45	20.90	19.58	19.85
4969	NASDAQ	DYNT	Fri, Aug 1, 2014	20.65	20.90	20.65	20.65
4968	NASDAQ	DYNT	Thu, Jul 31, 2014	20.45	20.90	20.45	20.60
4967	NASDAQ	DYNT	Wed, Jul 30, 2014	21.75	22.40	19.84	20.90
4966	NASDAQ	DYNT	Tue, Jul 29, 2014	20.55	22.45	20.50	22.40
4965	NASDAQ	DYNT	Mon, Jul 28, 2014	19.80	20.45	19.55	20.45
4964	NASDAQ	DYNT	Fri, Jul 25, 2014	20.35	20.75	19.95	20.75
4963	NASDAQ	DYNT	Thu, Jul 24, 2014	19.80	20.75	19.70	19.70
4962	NASDAQ	DYNT	Wed, Jul 23, 2014	19.50	21.35	19.50	20.74
4961	NASDAQ	DYNT	Tue, Jul 22, 2014	19.50	20.25	19.50	19.80
4960	NASDAQ	DYNT	Mon, Jul 21, 2014	19.60	20.40	19.50	19.85
4959	NASDAQ	DYNT	Fri, Jul 18, 2014	20.00	20.25	19.75	20.10
4958	NASDAQ	DYNT	Thu, Jul 17, 2014	19.75	20.05	19.75	20.05
4957	NASDAQ	DYNT	Wed, Jul 16, 2014	20.45	20.20	20.20	20.20
4956	NASDAQ	DYNT	Tue, Jul 15, 2014	19.75	20.00	19.63	19.80
4955	NASDAQ	DYNT	Mon, Jul 14, 2014	18.75	20.00	18.75	19.75
4954	NASDAQ	DYNT	Fri, Jul 11, 2014	19.55	19.75	19.45	19.48
4953	NASDAQ	DYNT	Thu, Jul 10, 2014	20.00	20.00	19.23	19.30
4952	NASDAQ	DYNT	Wed, Jul 9, 2014	19.25	20.00	19.25	19.90
4951	NASDAQ	DYNT	Tue, Jul 8, 2014	20.95	20.95	18.86	19.50
4950	NASDAQ	DYNT	Mon, Jul 7, 2014	18.70	19.40	18.65	19.40
4949	NASDAQ	DYNT	Thu, Jul 3, 2014	18.60	18.60	18.60	18.60
4948	NASDAQ	DYNT	Wed, Jul 2, 2014	18.45	18.45	18.45	18.45
4947	NASDAQ	DYNT	Tue, Jul 1, 2014	18.65	18.65	18.60	18.60
4946	NASDAQ	DYNT	Mon, Jun 30, 2014	18.55	18.60	18.60	18.60
4945	NASDAQ	DYNT	Fri, Jun 27, 2014	18.25	18.35	18.25	18.35
4944	NASDAQ	DYNT	Wed, Jun 25, 2014	18.50	18.50	18.50	18.50
4943	NASDAQ	DYNT	Tue, Jun 24, 2014	18.60	18.80	17.85	17.95
4942	NASDAQ	DYNT	Mon, Jun 23, 2014	18.10	19.00	18.10	18.75
4941	NASDAQ	DYNT	Fri, Jun 20, 2014	19.25	19.55	18.55	18.55
4940	NASDAQ	DYNT	Thu, Jun 19, 2014	19.20	19.20	19.00	19.10
4939	NASDAQ	DYNT	Wed, Jun 18, 2014	18.80	19.65	18.80	19.45
4938	NASDAQ	DYNT	Tue, Jun 17, 2014	19.20	19.25	19.05	19.25
4937	NASDAQ	DYNT	Mon, Jun 16, 2014	20.15	19.18	19.10	19.10
4936	NASDAQ	DYNT	Fri, Jun 13, 2014	19.80	19.95	19.50	19.95
4935	NASDAQ	DYNT	Thu, Jun 12, 2014	21.25	22.20	19.70	19.80
4934	NASDAQ	DYNT	Wed, Jun 11, 2014	18.50	18.95	17.96	18.75
4933	NASDAQ	DYNT	Tue, Jun 10, 2014	18.90	18.90	17.55	17.90
4932	NASDAQ	DYNT	Mon, Jun 9, 2014	16.95	17.90	16.95	17.45
4931	NASDAQ	DYNT	Fri, Jun 6, 2014	17.00	17.00	16.93	17.00
4930	NASDAQ	DYNT	Thu, Jun 5, 2014	16.50	17.05	16.50	16.80
4929	NASDAQ	DYNT	Wed, Jun 4, 2014	16.95	16.95	16.95	16.95
4928	NASDAQ	DYNT	Tue, Jun 3, 2014	16.35	16.60	16.35	16.35
4927	NASDAQ	DYNT	Mon, Jun 2, 2014	16.20	16.45	16.20	16.25
4926	NASDAQ	DYNT	Fri, May 30, 2014	15.90	15.95	15.85	15.95
4925	NASDAQ	DYNT	Thu, May 29, 2014	15.35	15.95	15.35	15.75
4924	NASDAQ	DYNT	Wed, May 28, 2014	15.84	15.84	15.55	15.75
4923	NASDAQ	DYNT	Tue, May 27, 2014	14.75	15.20	14.75	15.20
4922	NASDAQ	DYNT	Fri, May 23, 2014	14.75	15.00	14.75	15.00
4921	NASDAQ	DYNT	Thu, May 22, 2014	14.75	14.83	14.75	14.75
4920	NASDAQ	DYNT	Wed, May 21, 2014	14.75	14.80	14.35	14.40
4919	NASDAQ	DYNT	Tue, May 20, 2014	14.70	14.70	14.30	14.60
4918	NASDAQ	DYNT	Mon, May 19, 2014	14.95	14.95	14.50	14.60
4917	NASDAQ	DYNT	Fri, May 16, 2014	14.65	14.85	14.60	14.60
4916	NASDAQ	DYNT	Thu, May 15, 2014	15.25	15.30	14.75	15.00
4915	NASDAQ	DYNT	Wed, May 14, 2014	14.80	15.88	14.75	15.15
4914	NASDAQ	DYNT	Tue, May 13, 2014	15.01	15.18	14.55	14.80
4913	NASDAQ	DYNT	Mon, May 12, 2014	15.18	16.00	15.18	15.95
4912	NASDAQ	DYNT	Fri, May 9, 2014	14.85	15.80	14.70	15.33
4911	NASDAQ	DYNT	Thu, May 8, 2014	14.85	14.85	14.50	14.50
4910	NASDAQ	DYNT	Wed, May 7, 2014	14.65	15.05	14.60	14.60
4909	NASDAQ	DYNT	Tue, May 6, 2014	14.70	14.78	14.70	14.70
4908	NASDAQ	DYNT	Mon, May 5, 2014	14.61	14.80	14.55	14.60
4907	NASDAQ	DYNT	Fri, May 2, 2014	14.55	14.80	14.55	14.70
4906	NASDAQ	DYNT	Thu, May 1, 2014	15.05	15.05	14.60	14.60
4905	NASDAQ	DYNT	Wed, Apr 30, 2014	14.90	14.90	14.90	14.90
4904	NASDAQ	DYNT	Tue, Apr 29, 2014	14.55	14.80	14.55	14.80
4903	NASDAQ	DYNT	Mon, Apr 28, 2014	14.85	14.85	14.70	14.70
4902	NASDAQ	DYNT	Fri, Apr 25, 2014	14.65	15.20	14.55	14.65
4901	NASDAQ	DYNT	Thu, Apr 24, 2014	14.60	14.95	14.60	14.95
4900	NASDAQ	DYNT	Wed, Apr 23, 2014	14.60	14.60	14.60	14.60
4899	NASDAQ	DYNT	Tue, Apr 22, 2014	14.85	15.15	14.65	14.65
4898	NASDAQ	DYNT	Mon, Apr 21, 2014	14.75	14.75	14.55	14.70
4897	NASDAQ	DYNT	Thu, Apr 17, 2014	14.60	15.00	14.55	14.55
4896	NASDAQ	DYNT	Wed, Apr 16, 2014	15.25	15.55	14.65	14.65
4895	NASDAQ	DYNT	Tue, Apr 15, 2014	15.25	15.25	14.95	14.95
4894	NASDAQ	DYNT	Mon, Apr 14, 2014	15.25	15.25	15.15	15.15
4893	NASDAQ	DYNT	Fri, Apr 11, 2014	15.10	15.35	15.10	15.15
4892	NASDAQ	DYNT	Thu, Apr 10, 2014	15.75	15.75	15.05	15.15
4891	NASDAQ	DYNT	Wed, Apr 9, 2014	16.20	16.20	15.75	15.90
4890	NASDAQ	DYNT	Mon, Apr 7, 2014	15.95	15.95	15.95	15.95
4889	NASDAQ	DYNT	Fri, Apr 4, 2014	15.20	15.62	15.50	15.51
4888	NASDAQ	DYNT	Thu, Apr 3, 2014	15.35	15.35	15.15	15.30
4887	NASDAQ	DYNT	Wed, Apr 2, 2014	16.25	16.25	15.60	15.60
4886	NASDAQ	DYNT	Tue, Apr 1, 2014	15.25	15.55	15.25	15.50
4885	NASDAQ	DYNT	Mon, Mar 31, 2014	14.70	15.40	14.60	14.70
4884	NASDAQ	DYNT	Fri, Mar 28, 2014	15.75	15.75	14.60	14.60
4883	NASDAQ	DYNT	Thu, Mar 27, 2014	15.65	15.70	15.65	15.70
4882	NASDAQ	DYNT	Wed, Mar 26, 2014	15.30	15.55	15.30	15.55
4881	NASDAQ	DYNT	Tue, Mar 25, 2014	15.55	15.55	15.30	15.30
4880	NASDAQ	DYNT	Mon, Mar 24, 2014	16.15	16.15	15.60	15.60
4879	NASDAQ	DYNT	Fri, Mar 21, 2014	16.25	16.25	15.90	15.90
4878	NASDAQ	DYNT	Thu, Mar 20, 2014	16.25	16.40	15.90	16.25
4877	NASDAQ	DYNT	Wed, Mar 19, 2014	16.45	16.65	16.05	16.05
4876	NASDAQ	DYNT	Tue, Mar 18, 2014	16.50	16.55	15.95	16.45
4875	NASDAQ	DYNT	Mon, Mar 17, 2014	16.85	17.10	16.40	16.55
4874	NASDAQ	DYNT	Fri, Mar 14, 2014	17.70	17.75	16.55	16.60
4873	NASDAQ	DYNT	Thu, Mar 13, 2014	17.50	17.62	17.50	17.50
4872	NASDAQ	DYNT	Wed, Mar 12, 2014	17.55	17.65	17.50	17.50
4871	NASDAQ	DYNT	Tue, Mar 11, 2014	17.55	18.20	17.55	17.55
4870	NASDAQ	DYNT	Mon, Mar 10, 2014	18.45	18.45	17.55	17.55
4869	NASDAQ	DYNT	Fri, Mar 7, 2014	18.20	18.50	18.20	18.30
4868	NASDAQ	DYNT	Thu, Mar 6, 2014	18.25	18.25	18.25	18.25
4867	NASDAQ	DYNT	Wed, Mar 5, 2014	18.00	18.19	18.00	18.19
4866	NASDAQ	DYNT	Tue, Mar 4, 2014	18.25	18.30	18.11	18.30
4865	NASDAQ	DYNT	Mon, Mar 3, 2014	18.05	18.45	18.05	18.15
4864	NASDAQ	DYNT	Fri, Feb 28, 2014	18.00	18.13	17.85	18.13
4863	NASDAQ	DYNT	Thu, Feb 27, 2014	18.00	18.20	18.00	18.00
4862	NASDAQ	DYNT	Wed, Feb 26, 2014	18.10	18.20	17.80	18.15
4861	NASDAQ	DYNT	Tue, Feb 25, 2014	18.20	18.59	17.75	18.05
4860	NASDAQ	DYNT	Mon, Feb 24, 2014	18.15	18.70	18.15	18.60
4859	NASDAQ	DYNT	Fri, Feb 21, 2014	18.25	18.45	18.25	18.39
4858	NASDAQ	DYNT	Thu, Feb 20, 2014	18.25	18.50	18.05	18.43
4857	NASDAQ	DYNT	Wed, Feb 19, 2014	18.90	18.90	17.95	18.50
4856	NASDAQ	DYNT	Tue, Feb 18, 2014	19.85	19.85	18.50	18.80
4855	NASDAQ	DYNT	Fri, Feb 14, 2014	21.50	21.90	19.10	19.10
4854	NASDAQ	DYNT	Thu, Feb 13, 2014	23.75	23.75	22.50	22.90
4853	NASDAQ	DYNT	Wed, Feb 12, 2014	22.83	23.80	22.83	23.70
4852	NASDAQ	DYNT	Tue, Feb 11, 2014	23.15	24.40	22.95	23.00
4851	NASDAQ	DYNT	Mon, Feb 10, 2014	24.35	24.35	22.50	22.95
4850	NASDAQ	DYNT	Fri, Feb 7, 2014	22.80	24.60	22.00	24.60
4849	NASDAQ	DYNT	Thu, Feb 6, 2014	22.80	22.95	21.57	22.70
4848	NASDAQ	DYNT	Wed, Feb 5, 2014	21.95	22.95	21.00	22.95
4847	NASDAQ	DYNT	Tue, Feb 4, 2014	24.60	24.79	22.35	22.55
4846	NASDAQ	DYNT	Mon, Feb 3, 2014	22.20	27.85	22.20	24.65
4845	NASDAQ	DYNT	Fri, Jan 31, 2014	21.05	22.20	21.05	22.10
4844	NASDAQ	DYNT	Wed, Jan 29, 2014	20.55	21.10	20.55	21.10
4843	NASDAQ	DYNT	Tue, Jan 28, 2014	19.70	20.55	19.60	20.50
4842	NASDAQ	DYNT	Mon, Jan 27, 2014	19.80	20.00	19.70	20.00
4841	NASDAQ	DYNT	Fri, Jan 24, 2014	20.10	20.50	19.80	20.22
4840	NASDAQ	DYNT	Thu, Jan 23, 2014	21.20	21.20	19.45	20.40
4839	NASDAQ	DYNT	Wed, Jan 22, 2014	21.25	21.25	20.80	20.80
4838	NASDAQ	DYNT	Tue, Jan 21, 2014	21.15	21.15	20.52	21.15
4837	NASDAQ	DYNT	Fri, Jan 17, 2014	20.83	21.25	20.81	21.20
4836	NASDAQ	DYNT	Thu, Jan 16, 2014	20.82	21.20	20.82	21.20
4835	NASDAQ	DYNT	Wed, Jan 15, 2014	21.01	21.15	20.95	21.05
4834	NASDAQ	DYNT	Tue, Jan 14, 2014	21.05	21.77	21.05	21.25
4833	NASDAQ	DYNT	Mon, Jan 13, 2014	20.95	21.80	20.80	20.80
4832	NASDAQ	DYNT	Fri, Jan 10, 2014	21.10	21.25	20.51	21.15
4831	NASDAQ	DYNT	Thu, Jan 9, 2014	20.10	21.20	20.10	21.20
4830	NASDAQ	DYNT	Wed, Jan 8, 2014	20.20	20.95	20.20	20.60
4829	NASDAQ	DYNT	Tue, Jan 7, 2014	21.00	21.00	20.35	20.70
4828	NASDAQ	DYNT	Mon, Jan 6, 2014	20.95	20.96	20.16	20.96
4827	NASDAQ	DYNT	Fri, Jan 3, 2014	20.95	20.95	20.60	20.90
4826	NASDAQ	DYNT	Thu, Jan 2, 2014	20.95	20.95	20.60	20.85
4825	NASDAQ	DYNT	Tue, Dec 31, 2013	20.80	21.00	20.55	20.75
4824	NASDAQ	DYNT	Mon, Dec 30, 2013	22.35	22.35	20.60	20.90
4823	NASDAQ	DYNT	Fri, Dec 27, 2013	22.50	22.65	22.25	22.65
4822	NASDAQ	DYNT	Thu, Dec 26, 2013	22.90	22.90	22.30	22.35
4821	NASDAQ	DYNT	Tue, Dec 24, 2013	22.95	23.00	22.75	23.00
4820	NASDAQ	DYNT	Mon, Dec 23, 2013	23.05	23.15	22.56	23.10
4819	NASDAQ	DYNT	Fri, Dec 20, 2013	22.25	23.05	22.25	23.05
4818	NASDAQ	DYNT	Thu, Dec 19, 2013	22.40	22.58	22.40	22.55
4817	NASDAQ	DYNT	Wed, Dec 18, 2013	22.50	23.10	21.90	22.60
4816	NASDAQ	DYNT	Tue, Dec 17, 2013	22.70	22.90	22.05	22.80
4815	NASDAQ	DYNT	Mon, Dec 16, 2013	22.59	22.95	21.86	22.85
4814	NASDAQ	DYNT	Fri, Dec 13, 2013	22.60	23.15	22.50	22.55
4813	NASDAQ	DYNT	Thu, Dec 12, 2013	22.95	23.35	22.56	23.00
4812	NASDAQ	DYNT	Wed, Dec 11, 2013	22.75	23.35	22.51	22.51
4811	NASDAQ	DYNT	Tue, Dec 10, 2013	22.95	23.45	22.75	23.40
4810	NASDAQ	DYNT	Mon, Dec 9, 2013	22.75	23.45	22.50	22.95
4809	NASDAQ	DYNT	Fri, Dec 6, 2013	22.80	23.25	22.75	22.75
4808	NASDAQ	DYNT	Thu, Dec 5, 2013	22.85	23.45	22.75	22.80
4807	NASDAQ	DYNT	Wed, Dec 4, 2013	23.55	24.00	22.45	22.85
4806	NASDAQ	DYNT	Tue, Dec 3, 2013	24.25	24.25	22.45	23.70
4805	NASDAQ	DYNT	Mon, Dec 2, 2013	20.25	24.20	20.45	24.20
4804	NASDAQ	DYNT	Fri, Nov 29, 2013	20.05	20.45	20.05	20.20
4803	NASDAQ	DYNT	Wed, Nov 27, 2013	19.80	20.30	19.80	20.20
4802	NASDAQ	DYNT	Tue, Nov 26, 2013	19.85	20.01	19.80	19.94
4801	NASDAQ	DYNT	Mon, Nov 25, 2013	19.95	20.75	19.30	19.90
4800	NASDAQ	DYNT	Fri, Nov 22, 2013	19.80	20.25	19.15	19.90
4799	NASDAQ	DYNT	Thu, Nov 21, 2013	18.75	19.95	18.75	19.75
4798	NASDAQ	DYNT	Wed, Nov 20, 2013	20.65	20.65	18.55	18.85
4797	NASDAQ	DYNT	Tue, Nov 19, 2013	17.80	20.74	17.80	19.95
4796	NASDAQ	DYNT	Mon, Nov 18, 2013	16.65	17.90	16.55	17.80
4795	NASDAQ	DYNT	Fri, Nov 15, 2013	15.90	17.05	15.85	16.93
4794	NASDAQ	DYNT	Thu, Nov 14, 2013	15.20	15.85	15.00	15.65
4793	NASDAQ	DYNT	Wed, Nov 13, 2013	15.90	16.20	15.50	15.50
4792	NASDAQ	DYNT	Tue, Nov 12, 2013	15.77	16.00	15.75	15.85
4791	NASDAQ	DYNT	Mon, Nov 11, 2013	15.30	16.00	15.30	15.60
4790	NASDAQ	DYNT	Fri, Nov 8, 2013	14.80	15.95	15.20	15.25
4789	NASDAQ	DYNT	Thu, Nov 7, 2013	14.80	14.90	14.80	14.80
4788	NASDAQ	DYNT	Wed, Nov 6, 2013	15.05	16.00	15.00	15.45
4787	NASDAQ	DYNT	Tue, Nov 5, 2013	14.75	14.95	14.75	14.90
4786	NASDAQ	DYNT	Mon, Nov 4, 2013	14.90	15.00	14.75	14.95
4785	NASDAQ	DYNT	Fri, Nov 1, 2013	14.00	15.20	14.00	14.60
4784	NASDAQ	DYNT	Thu, Oct 31, 2013	14.40	14.45	13.70	14.05
4783	NASDAQ	DYNT	Wed, Oct 30, 2013	14.50	14.55	14.45	14.45
4782	NASDAQ	DYNT	Tue, Oct 29, 2013	14.80	15.00	14.45	14.45
4781	NASDAQ	DYNT	Mon, Oct 28, 2013	15.10	14.75	14.65	14.65
4780	NASDAQ	DYNT	Fri, Oct 25, 2013	14.55	15.50	14.55	15.10
4779	NASDAQ	DYNT	Thu, Oct 24, 2013	14.51	14.60	14.45	14.60
4778	NASDAQ	DYNT	Wed, Oct 23, 2013	14.60	14.75	14.45	14.45
4777	NASDAQ	DYNT	Tue, Oct 22, 2013	14.65	14.80	14.45	14.65
4776	NASDAQ	DYNT	Mon, Oct 21, 2013	14.75	14.85	14.75	14.75
4775	NASDAQ	DYNT	Fri, Oct 18, 2013	14.55	14.55	14.26	14.45
4774	NASDAQ	DYNT	Thu, Oct 17, 2013	14.50	14.80	14.05	14.80
4773	NASDAQ	DYNT	Wed, Oct 16, 2013	14.65	14.85	14.42	14.45
4772	NASDAQ	DYNT	Tue, Oct 15, 2013	14.55	14.55	14.40	14.40
4771	NASDAQ	DYNT	Mon, Oct 14, 2013	14.60	14.70	14.37	14.50
4770	NASDAQ	DYNT	Fri, Oct 11, 2013	14.85	15.00	14.55	14.65
4769	NASDAQ	DYNT	Thu, Oct 10, 2013	15.25	15.25	14.75	15.00
4768	NASDAQ	DYNT	Wed, Oct 9, 2013	14.90	15.25	14.90	15.05
4767	NASDAQ	DYNT	Tue, Oct 8, 2013	15.05	15.25	14.90	15.20
4766	NASDAQ	DYNT	Mon, Oct 7, 2013	15.45	15.25	15.05	15.20
4765	NASDAQ	DYNT	Fri, Oct 4, 2013	15.25	15.45	15.00	15.45
4764	NASDAQ	DYNT	Thu, Oct 3, 2013	14.75	16.27	14.75	15.40
4763	NASDAQ	DYNT	Wed, Oct 2, 2013	14.75	15.35	14.75	14.95
4762	NASDAQ	DYNT	Tue, Oct 1, 2013	15.35	15.75	14.75	14.80
4761	NASDAQ	DYNT	Mon, Sep 30, 2013	15.10	16.50	15.05	15.80
4760	NASDAQ	DYNT	Fri, Sep 27, 2013	15.25	16.50	15.20	15.80
4759	NASDAQ	DYNT	Thu, Sep 26, 2013	15.17	15.60	15.10	15.20
4758	NASDAQ	DYNT	Wed, Sep 25, 2013	15.75	15.75	15.25	15.51
4757	NASDAQ	DYNT	Tue, Sep 24, 2013	16.15	16.15	15.75	15.90
4756	NASDAQ	DYNT	Mon, Sep 23, 2013	16.25	16.58	15.75	16.23
4755	NASDAQ	DYNT	Fri, Sep 20, 2013	16.50	16.85	16.20	16.20
4754	NASDAQ	DYNT	Thu, Sep 19, 2013	16.30	16.95	16.15	16.40
4753	NASDAQ	DYNT	Wed, Sep 18, 2013	16.55	16.60	16.25	16.25
4752	NASDAQ	DYNT	Tue, Sep 17, 2013	15.85	16.75	15.75	16.30
4751	NASDAQ	DYNT	Mon, Sep 16, 2013	16.10	16.60	15.60	15.85
4750	NASDAQ	DYNT	Fri, Sep 13, 2013	16.50	16.50	15.86	16.00
4749	NASDAQ	DYNT	Thu, Sep 12, 2013	15.90	16.45	15.85	16.45
4748	NASDAQ	DYNT	Wed, Sep 11, 2013	16.65	16.95	15.90	16.00
4747	NASDAQ	DYNT	Tue, Sep 10, 2013	16.65	16.80	15.95	16.60
4746	NASDAQ	DYNT	Mon, Sep 9, 2013	16.05	16.32	16.00	16.25
4745	NASDAQ	DYNT	Fri, Sep 6, 2013	16.35	16.50	16.00	16.00
4744	NASDAQ	DYNT	Thu, Sep 5, 2013	17.20	17.20	15.80	16.35
4743	NASDAQ	DYNT	Wed, Sep 4, 2013	17.65	17.58	16.75	17.18
4742	NASDAQ	DYNT	Tue, Sep 3, 2013	17.20	18.00	17.00	17.70
4741	NASDAQ	DYNT	Fri, Aug 30, 2013	17.25	17.40	17.05	17.12
4740	NASDAQ	DYNT	Thu, Aug 29, 2013	16.95	17.40	16.75	17.20
4739	NASDAQ	DYNT	Wed, Aug 28, 2013	16.75	17.30	16.75	16.90
4738	NASDAQ	DYNT	Tue, Aug 27, 2013	17.25	17.80	16.75	17.30
4737	NASDAQ	DYNT	Mon, Aug 26, 2013	16.60	17.55	16.50	17.25
4736	NASDAQ	DYNT	Fri, Aug 23, 2013	16.85	17.50	15.70	16.65
4735	NASDAQ	DYNT	Thu, Aug 22, 2013	16.50	17.50	16.50	16.90
4734	NASDAQ	DYNT	Wed, Aug 21, 2013	17.20	17.50	15.65	16.35
4733	NASDAQ	DYNT	Tue, Aug 20, 2013	16.50	18.60	16.50	17.05
4732	NASDAQ	DYNT	Mon, Aug 19, 2013	17.75	18.20	16.35	16.35
4731	NASDAQ	DYNT	Fri, Aug 16, 2013	18.60	18.75	17.65	18.35
4730	NASDAQ	DYNT	Thu, Aug 15, 2013	19.30	19.30	18.00	18.55
4729	NASDAQ	DYNT	Wed, Aug 14, 2013	18.65	18.65	17.55	18.30
4728	NASDAQ	DYNT	Tue, Aug 13, 2013	21.00	21.20	18.45	18.95
4727	NASDAQ	DYNT	Mon, Aug 12, 2013	20.70	21.10	19.05	20.95
4726	NASDAQ	DYNT	Fri, Aug 9, 2013	18.65	21.60	18.40	20.65
4725	NASDAQ	DYNT	Thu, Aug 8, 2013	22.40	22.95	19.00	19.00
4724	NASDAQ	DYNT	Wed, Aug 7, 2013	28.25	28.35	21.50	22.70
4723	NASDAQ	DYNT	Tue, Aug 6, 2013	20.00	39.70	20.00	27.85
4722	NASDAQ	DYNT	Mon, Aug 5, 2013	12.60	16.50	12.25	14.50
4721	NASDAQ	DYNT	Fri, Aug 2, 2013	11.95	12.85	11.95	12.50
4720	NASDAQ	DYNT	Thu, Aug 1, 2013	11.70	12.00	11.70	12.00
4719	NASDAQ	DYNT	Wed, Jul 31, 2013	11.70	11.95	11.70	11.95
4718	NASDAQ	DYNT	Tue, Jul 30, 2013	11.80	11.80	11.80	11.80
4717	NASDAQ	DYNT	Mon, Jul 29, 2013	11.70	11.70	11.70	11.70
4716	NASDAQ	DYNT	Fri, Jul 26, 2013	11.80	11.81	11.65	11.70
4715	NASDAQ	DYNT	Thu, Jul 25, 2013	12.15	12.15	11.90	11.90
4714	NASDAQ	DYNT	Wed, Jul 24, 2013	12.10	12.10	12.10	12.10
4713	NASDAQ	DYNT	Tue, Jul 23, 2013	12.05	12.10	12.01	12.09
4712	NASDAQ	DYNT	Mon, Jul 22, 2013	12.06	12.30	12.06	12.30
4711	NASDAQ	DYNT	Thu, Jul 18, 2013	12.05	12.50	12.05	12.10
4710	NASDAQ	DYNT	Wed, Jul 17, 2013	12.05	12.15	12.05	12.15
4709	NASDAQ	DYNT	Tue, Jul 16, 2013	12.60	12.61	12.00	12.10
4708	NASDAQ	DYNT	Mon, Jul 15, 2013	12.67	12.69	12.65	12.69
4707	NASDAQ	DYNT	Thu, Jul 11, 2013	12.75	12.75	12.50	12.75
4706	NASDAQ	DYNT	Wed, Jul 10, 2013	12.75	12.81	12.75	12.81
4705	NASDAQ	DYNT	Tue, Jul 9, 2013	12.55	12.75	12.55	12.75
4704	NASDAQ	DYNT	Mon, Jul 8, 2013	12.70	12.70	12.70	12.70
4703	NASDAQ	DYNT	Fri, Jul 5, 2013	12.80	12.80	12.50	12.55
4702	NASDAQ	DYNT	Wed, Jul 3, 2013	12.55	12.78	12.55	12.78
4701	NASDAQ	DYNT	Tue, Jul 2, 2013	13.25	13.25	12.52	12.52
4700	NASDAQ	DYNT	Mon, Jul 1, 2013	13.15	13.15	13.15	13.15
4699	NASDAQ	DYNT	Fri, Jun 28, 2013	13.05	13.05	13.05	13.05
4698	NASDAQ	DYNT	Thu, Jun 27, 2013	13.00	13.00	13.00	13.00
4697	NASDAQ	DYNT	Tue, Jun 25, 2013	12.95	12.95	12.90	12.95
4696	NASDAQ	DYNT	Mon, Jun 24, 2013	13.00	13.00	12.75	12.75
4695	NASDAQ	DYNT	Thu, Jun 20, 2013	12.85	12.85	12.85	12.85
4694	NASDAQ	DYNT	Wed, Jun 19, 2013	13.00	13.15	12.80	13.15
4693	NASDAQ	DYNT	Tue, Jun 18, 2013	12.80	13.20	12.80	13.10
4692	NASDAQ	DYNT	Mon, Jun 17, 2013	13.35	13.50	12.80	12.80
4691	NASDAQ	DYNT	Fri, Jun 14, 2013	12.80	13.65	12.80	13.65
4690	NASDAQ	DYNT	Thu, Jun 13, 2013	13.00	13.00	12.85	12.85
4689	NASDAQ	DYNT	Wed, Jun 12, 2013	12.90	13.00	12.80	13.00
4688	NASDAQ	DYNT	Mon, Jun 10, 2013	13.15	13.20	13.00	13.00
4687	NASDAQ	DYNT	Fri, Jun 7, 2013	13.15	13.50	12.85	13.10
4686	NASDAQ	DYNT	Thu, Jun 6, 2013	13.20	13.60	13.20	13.60
4685	NASDAQ	DYNT	Wed, Jun 5, 2013	13.10	13.15	13.10	13.15
4684	NASDAQ	DYNT	Tue, Jun 4, 2013	13.35	13.36	13.25	13.25
4683	NASDAQ	DYNT	Mon, Jun 3, 2013	13.10	13.31	13.10	13.30
4682	NASDAQ	DYNT	Fri, May 31, 2013	13.10	13.63	13.10	13.10
4681	NASDAQ	DYNT	Thu, May 30, 2013	13.65	13.65	13.15	13.15
4680	NASDAQ	DYNT	Wed, May 29, 2013	13.15	13.85	13.15	13.75
4679	NASDAQ	DYNT	Tue, May 28, 2013	12.95	13.35	12.80	13.10
4678	NASDAQ	DYNT	Fri, May 24, 2013	13.25	13.25	12.71	12.92
4677	NASDAQ	DYNT	Thu, May 23, 2013	13.40	13.40	13.40	13.40
4676	NASDAQ	DYNT	Wed, May 22, 2013	13.50	13.50	13.30	13.45
4675	NASDAQ	DYNT	Tue, May 21, 2013	13.10	13.50	13.10	13.50
4674	NASDAQ	DYNT	Mon, May 20, 2013	13.30	13.50	13.00	13.50
4673	NASDAQ	DYNT	Fri, May 17, 2013	13.30	13.50	12.60	13.50
4672	NASDAQ	DYNT	Thu, May 16, 2013	13.05	13.15	13.05	13.15
4671	NASDAQ	DYNT	Wed, May 15, 2013	12.50	13.70	12.50	13.00
4670	NASDAQ	DYNT	Tue, May 14, 2013	12.75	13.20	12.25	12.75
4669	NASDAQ	DYNT	Mon, May 13, 2013	14.00	14.25	12.90	13.55
4668	NASDAQ	DYNT	Fri, May 10, 2013	13.85	14.02	13.85	13.85
4667	NASDAQ	DYNT	Thu, May 9, 2013	13.85	13.85	13.55	13.65
4666	NASDAQ	DYNT	Wed, May 8, 2013	14.10	14.30	14.05	14.25
4665	NASDAQ	DYNT	Tue, May 7, 2013	14.25	14.26	14.00	14.10
4664	NASDAQ	DYNT	Mon, May 6, 2013	14.15	14.25	14.09	14.25
4663	NASDAQ	DYNT	Fri, May 3, 2013	14.25	14.25	14.00	14.05
4662	NASDAQ	DYNT	Thu, May 2, 2013	13.30	14.25	13.30	14.10
4661	NASDAQ	DYNT	Wed, May 1, 2013	13.30	13.42	13.07	13.10
4660	NASDAQ	DYNT	Tue, Apr 30, 2013	13.35	13.53	13.30	13.35
4659	NASDAQ	DYNT	Mon, Apr 29, 2013	13.25	13.85	13.10	13.50
4658	NASDAQ	DYNT	Fri, Apr 26, 2013	13.15	13.15	13.15	13.15
4657	NASDAQ	DYNT	Thu, Apr 25, 2013	13.05	13.35	13.05	13.20
4656	NASDAQ	DYNT	Tue, Apr 23, 2013	13.06	13.45	13.05	13.25
4655	NASDAQ	DYNT	Mon, Apr 22, 2013	12.75	13.30	12.75	13.00
4654	NASDAQ	DYNT	Fri, Apr 19, 2013	12.80	12.90	12.50	12.85
4653	NASDAQ	DYNT	Thu, Apr 18, 2013	12.90	13.00	12.90	12.90
4652	NASDAQ	DYNT	Wed, Apr 17, 2013	12.80	12.86	12.80	12.86
4651	NASDAQ	DYNT	Tue, Apr 16, 2013	12.87	12.87	12.85	12.85
4650	NASDAQ	DYNT	Mon, Apr 15, 2013	13.10	13.15	12.85	12.85
4649	NASDAQ	DYNT	Fri, Apr 12, 2013	12.78	13.35	12.68	12.75
4648	NASDAQ	DYNT	Thu, Apr 11, 2013	12.85	13.00	12.70	12.70
4647	NASDAQ	DYNT	Wed, Apr 10, 2013	12.65	12.65	12.65	12.65
4646	NASDAQ	DYNT	Tue, Apr 9, 2013	12.90	12.90	12.55	12.75
4645	NASDAQ	DYNT	Mon, Apr 8, 2013	13.05	12.85	12.80	12.85
4644	NASDAQ	DYNT	Fri, Apr 5, 2013	13.00	13.45	12.85	13.05
4643	NASDAQ	DYNT	Thu, Apr 4, 2013	13.35	13.38	12.85	13.00
4642	NASDAQ	DYNT	Wed, Apr 3, 2013	13.25	13.45	13.25	13.35
4641	NASDAQ	DYNT	Tue, Apr 2, 2013	13.55	13.50	13.00	13.44
4640	NASDAQ	DYNT	Mon, Apr 1, 2013	13.50	13.60	13.10	13.60
4639	NASDAQ	DYNT	Thu, Mar 28, 2013	13.25	13.50	13.25	13.45
4638	NASDAQ	DYNT	Wed, Mar 27, 2013	13.25	13.95	13.20	13.55
4637	NASDAQ	DYNT	Tue, Mar 26, 2013	13.87	14.10	13.23	13.25
4636	NASDAQ	DYNT	Mon, Mar 25, 2013	13.25	14.05	13.25	13.80
4635	NASDAQ	DYNT	Fri, Mar 22, 2013	13.05	13.50	13.00	13.25
4634	NASDAQ	DYNT	Thu, Mar 21, 2013	12.75	13.00	12.75	13.00
4633	NASDAQ	DYNT	Wed, Mar 20, 2013	13.40	13.42	12.75	12.80
4632	NASDAQ	DYNT	Tue, Mar 19, 2013	13.50	13.50	13.05	13.45
4631	NASDAQ	DYNT	Mon, Mar 18, 2013	13.50	13.75	13.05	13.65
4630	NASDAQ	DYNT	Fri, Mar 15, 2013	14.95	15.95	13.25	13.75
4629	NASDAQ	DYNT	Thu, Mar 14, 2013	12.10	14.20	11.73	13.95
4628	NASDAQ	DYNT	Wed, Mar 13, 2013	12.20	12.20	11.50	11.75
4627	NASDAQ	DYNT	Tue, Mar 12, 2013	12.05	12.40	12.05	12.21
4626	NASDAQ	DYNT	Mon, Mar 11, 2013	11.88	12.15	11.85	12.05
4625	NASDAQ	DYNT	Fri, Mar 8, 2013	12.10	12.40	12.10	12.10
4624	NASDAQ	DYNT	Thu, Mar 7, 2013	12.10	12.40	12.10	12.10
4623	NASDAQ	DYNT	Wed, Mar 6, 2013	12.70	12.90	11.90	12.10
4622	NASDAQ	DYNT	Tue, Mar 5, 2013	12.65	12.89	12.65	12.89
4621	NASDAQ	DYNT	Mon, Mar 4, 2013	12.65	12.75	12.65	12.70
4620	NASDAQ	DYNT	Fri, Mar 1, 2013	12.80	12.80	12.80	12.80
4619	NASDAQ	DYNT	Thu, Feb 28, 2013	12.95	12.95	12.85	12.85
4618	NASDAQ	DYNT	Wed, Feb 27, 2013	13.15	13.15	12.95	13.15
4617	NASDAQ	DYNT	Tue, Feb 26, 2013	13.20	13.25	12.50	12.50
4616	NASDAQ	DYNT	Mon, Feb 25, 2013	13.70	13.70	12.70	12.70
4615	NASDAQ	DYNT	Fri, Feb 22, 2013	13.45	13.65	13.14	13.14
4614	NASDAQ	DYNT	Thu, Feb 21, 2013	13.08	13.50	12.85	13.50
4613	NASDAQ	DYNT	Wed, Feb 20, 2013	13.50	13.65	13.30	13.40
4612	NASDAQ	DYNT	Tue, Feb 19, 2013	14.95	14.95	13.15	13.95
4611	NASDAQ	DYNT	Fri, Feb 15, 2013	15.90	15.90	14.75	14.75
4610	NASDAQ	DYNT	Thu, Feb 14, 2013	16.10	16.15	15.15	15.35
4609	NASDAQ	DYNT	Wed, Feb 13, 2013	18.65	18.65	15.80	16.15
4608	NASDAQ	DYNT	Tue, Feb 12, 2013	17.91	19.50	17.85	18.50
4607	NASDAQ	DYNT	Mon, Feb 11, 2013	18.00	18.32	17.75	18.32
4606	NASDAQ	DYNT	Fri, Feb 8, 2013	19.20	19.20	18.05	18.50
4605	NASDAQ	DYNT	Thu, Feb 7, 2013	19.00	19.35	18.00	18.05
4604	NASDAQ	DYNT	Wed, Feb 6, 2013	17.70	19.00	17.70	18.75
4603	NASDAQ	DYNT	Tue, Feb 5, 2013	19.00	19.00	17.65	17.65
4602	NASDAQ	DYNT	Mon, Feb 4, 2013	18.75	18.75	18.10	18.25
4601	NASDAQ	DYNT	Fri, Feb 1, 2013	19.05	19.05	18.25	18.75
4600	NASDAQ	DYNT	Thu, Jan 31, 2013	17.75	19.75	17.75	19.35
4599	NASDAQ	DYNT	Wed, Jan 30, 2013	17.75	17.75	17.07	17.75
4598	NASDAQ	DYNT	Tue, Jan 29, 2013	17.85	17.85	16.95	17.75
4597	NASDAQ	DYNT	Mon, Jan 28, 2013	16.80	18.09	16.80	17.80
4596	NASDAQ	DYNT	Fri, Jan 25, 2013	18.65	18.65	16.75	18.07
4595	NASDAQ	DYNT	Thu, Jan 24, 2013	18.50	19.15	18.00	18.75
4594	NASDAQ	DYNT	Wed, Jan 23, 2013	16.85	18.85	16.85	18.10
4593	NASDAQ	DYNT	Tue, Jan 22, 2013	16.25	16.99	16.00	16.75
4592	NASDAQ	DYNT	Fri, Jan 18, 2013	15.25	15.70	15.20	15.70
4591	NASDAQ	DYNT	Thu, Jan 17, 2013	15.90	15.90	15.25	15.25
4590	NASDAQ	DYNT	Wed, Jan 16, 2013	15.60	15.61	15.60	15.61
4589	NASDAQ	DYNT	Tue, Jan 15, 2013	15.45	15.65	15.20	15.60
4588	NASDAQ	DYNT	Mon, Jan 14, 2013	15.00	15.00	15.00	15.00
4587	NASDAQ	DYNT	Fri, Jan 11, 2013	15.15	15.25	15.15	15.25
4586	NASDAQ	DYNT	Thu, Jan 10, 2013	15.00	15.70	14.97	15.70
4585	NASDAQ	DYNT	Wed, Jan 9, 2013	15.10	15.45	14.80	15.10
4584	NASDAQ	DYNT	Tue, Jan 8, 2013	15.35	15.85	14.71	15.30
4583	NASDAQ	DYNT	Mon, Jan 7, 2013	15.13	15.50	15.10	15.45
4582	NASDAQ	DYNT	Fri, Jan 4, 2013	15.30	15.85	15.30	15.55
4581	NASDAQ	DYNT	Thu, Jan 3, 2013	15.75	16.00	15.00	15.25
4580	NASDAQ	DYNT	Wed, Jan 2, 2013	14.83	15.70	14.37	15.70
4579	NASDAQ	DYNT	Mon, Dec 31, 2012	14.95	15.25	13.86	14.25
4578	NASDAQ	DYNT	Fri, Dec 28, 2012	15.75	15.75	14.75	14.90
4577	NASDAQ	DYNT	Thu, Dec 27, 2012	15.75	16.55	14.85	15.45
4576	NASDAQ	DYNT	Wed, Dec 26, 2012	17.75	17.75	15.05	15.50
4575	NASDAQ	DYNT	Mon, Dec 24, 2012	17.00	18.40	16.10	17.05
4574	NASDAQ	DYNT	Fri, Dec 21, 2012	17.25	18.50	15.70	16.55
4573	NASDAQ	DYNT	Thu, Dec 20, 2012	18.70	21.20	17.05	17.90
4572	NASDAQ	DYNT	Wed, Dec 19, 2012	10.35	19.15	10.35	15.35
4571	NASDAQ	DYNT	Tue, Dec 18, 2012	10.25	11.25	10.25	10.50
4570	NASDAQ	DYNT	Mon, Dec 17, 2012	10.75	10.75	10.75	10.75
4569	NASDAQ	DYNT	Fri, Dec 14, 2012	10.25	11.00	10.20	11.00
4568	NASDAQ	DYNT	Thu, Dec 13, 2012	10.50	11.00	10.13	10.19
4567	NASDAQ	DYNT	Wed, Dec 12, 2012	10.50	11.25	10.50	11.25
4566	NASDAQ	DYNT	Mon, Dec 10, 2012	10.50	11.25	10.13	10.25
4565	NASDAQ	DYNT	Fri, Dec 7, 2012	10.50	10.50	10.50	10.50
4564	NASDAQ	DYNT	Thu, Dec 6, 2012	10.50	10.57	10.50	10.57
4563	NASDAQ	DYNT	Wed, Dec 5, 2012	10.50	11.25	10.50	11.25
4562	NASDAQ	DYNT	Tue, Dec 4, 2012	10.50	10.75	10.50	10.75
4561	NASDAQ	DYNT	Mon, Dec 3, 2012	10.75	11.25	10.50	10.50
4560	NASDAQ	DYNT	Fri, Nov 30, 2012	10.75	10.75	10.75	10.75
4559	NASDAQ	DYNT	Thu, Nov 29, 2012	11.25	11.50	10.75	11.25
4558	NASDAQ	DYNT	Wed, Nov 28, 2012	11.25	11.25	10.84	11.25
4557	NASDAQ	DYNT	Tue, Nov 27, 2012	10.97	11.25	10.25	11.25
4556	NASDAQ	DYNT	Mon, Nov 26, 2012	10.00	10.97	10.00	10.97
4555	NASDAQ	DYNT	Wed, Nov 21, 2012	10.00	11.00	10.00	10.00
4554	NASDAQ	DYNT	Tue, Nov 20, 2012	10.25	11.25	10.25	11.25
4553	NASDAQ	DYNT	Mon, Nov 19, 2012	10.50	12.49	10.00	11.25
4552	NASDAQ	DYNT	Fri, Nov 16, 2012	11.00	11.04	11.00	11.04
4551	NASDAQ	DYNT	Thu, Nov 15, 2012	11.50	11.88	11.01	11.25
4550	NASDAQ	DYNT	Wed, Nov 14, 2012	12.25	12.25	11.50	12.25
4549	NASDAQ	DYNT	Tue, Nov 13, 2012	12.50	12.50	11.75	12.25
4548	NASDAQ	DYNT	Mon, Nov 12, 2012	12.00	12.25	12.00	12.25
4547	NASDAQ	DYNT	Fri, Nov 9, 2012	12.25	12.25	12.00	12.21
4546	NASDAQ	DYNT	Thu, Nov 8, 2012	12.75	12.75	12.50	12.75
4545	NASDAQ	DYNT	Wed, Nov 7, 2012	12.75	12.75	12.50	12.75
4544	NASDAQ	DYNT	Tue, Nov 6, 2012	12.76	13.07	12.75	12.80
4543	NASDAQ	DYNT	Mon, Nov 5, 2012	13.07	13.08	13.07	13.07
4542	NASDAQ	DYNT	Thu, Nov 1, 2012	13.00	13.00	12.78	12.78
4541	NASDAQ	DYNT	Wed, Oct 31, 2012	13.75	13.75	12.75	12.75
4540	NASDAQ	DYNT	Fri, Oct 26, 2012	13.00	13.00	13.00	13.00
4539	NASDAQ	DYNT	Wed, Oct 24, 2012	12.75	13.00	12.75	13.00
4538	NASDAQ	DYNT	Tue, Oct 23, 2012	13.00	13.75	13.00	13.75
4537	NASDAQ	DYNT	Mon, Oct 22, 2012	13.25	13.75	13.25	13.25
4536	NASDAQ	DYNT	Fri, Oct 19, 2012	14.00	14.00	13.25	13.26
4535	NASDAQ	DYNT	Thu, Oct 18, 2012	14.00	14.00	14.00	14.00
4534	NASDAQ	DYNT	Wed, Oct 17, 2012	14.50	14.50	14.00	14.50
4533	NASDAQ	DYNT	Tue, Oct 16, 2012	13.50	14.25	13.48	14.25
4532	NASDAQ	DYNT	Mon, Oct 15, 2012	13.50	13.50	13.00	13.00
4531	NASDAQ	DYNT	Fri, Oct 12, 2012	13.25	13.25	13.00	13.00
4530	NASDAQ	DYNT	Wed, Oct 10, 2012	13.90	13.90	13.58	13.59
4529	NASDAQ	DYNT	Tue, Oct 9, 2012	14.50	14.50	13.58	13.58
4528	NASDAQ	DYNT	Mon, Oct 8, 2012	13.58	13.58	13.58	13.58
4527	NASDAQ	DYNT	Fri, Oct 5, 2012	13.50	14.25	13.25	13.54
4526	NASDAQ	DYNT	Thu, Oct 4, 2012	14.50	14.50	13.75	14.00
4525	NASDAQ	DYNT	Wed, Oct 3, 2012	14.50	14.50	14.25	14.25
4524	NASDAQ	DYNT	Tue, Oct 2, 2012	15.25	15.40	14.50	14.50
4523	NASDAQ	DYNT	Mon, Oct 1, 2012	16.25	16.25	15.25	15.25
4522	NASDAQ	DYNT	Fri, Sep 28, 2012	16.25	16.25	14.25	16.25
4521	NASDAQ	DYNT	Thu, Sep 27, 2012	14.24	16.00	13.75	15.75
4520	NASDAQ	DYNT	Tue, Sep 25, 2012	14.47	14.47	13.75	14.25
4519	NASDAQ	DYNT	Mon, Sep 24, 2012	14.00	14.00	13.25	13.25
4518	NASDAQ	DYNT	Fri, Sep 21, 2012	13.75	14.75	13.25	13.50
4517	NASDAQ	DYNT	Thu, Sep 20, 2012	13.13	13.75	13.13	13.25
4516	NASDAQ	DYNT	Wed, Sep 19, 2012	13.05	13.25	13.05	13.25
4515	NASDAQ	DYNT	Tue, Sep 18, 2012	13.50	13.50	13.00	13.25
4514	NASDAQ	DYNT	Mon, Sep 17, 2012	13.50	14.25	13.50	14.18
4513	NASDAQ	DYNT	Fri, Sep 14, 2012	13.19	13.19	13.13	13.13
4512	NASDAQ	DYNT	Thu, Sep 13, 2012	13.25	13.25	13.19	13.25
4511	NASDAQ	DYNT	Wed, Sep 12, 2012	13.25	13.72	13.25	13.72
4510	NASDAQ	DYNT	Tue, Sep 11, 2012	13.50	14.25	13.25	13.25
4509	NASDAQ	DYNT	Mon, Sep 10, 2012	13.25	13.50	13.25	13.50
4508	NASDAQ	DYNT	Fri, Sep 7, 2012	13.38	13.38	13.38	13.38
4507	NASDAQ	DYNT	Thu, Sep 6, 2012	13.75	13.75	13.00	13.65
4506	NASDAQ	DYNT	Wed, Sep 5, 2012	13.45	13.45	13.45	13.45
4505	NASDAQ	DYNT	Tue, Sep 4, 2012	12.75	13.50	12.75	13.25
4504	NASDAQ	DYNT	Fri, Aug 31, 2012	13.25	13.25	12.25	12.25
4503	NASDAQ	DYNT	Thu, Aug 30, 2012	13.49	13.49	12.50	12.50
4502	NASDAQ	DYNT	Wed, Aug 29, 2012	13.50	13.50	12.00	13.50
4501	NASDAQ	DYNT	Tue, Aug 28, 2012	13.20	13.50	12.89	13.50
4500	NASDAQ	DYNT	Mon, Aug 27, 2012	13.25	13.26	12.75	12.88
4499	NASDAQ	DYNT	Fri, Aug 24, 2012	12.80	14.75	12.80	13.25
4498	NASDAQ	DYNT	Thu, Aug 23, 2012	14.23	14.50	14.23	14.50
4497	NASDAQ	DYNT	Wed, Aug 22, 2012	13.75	14.75	13.25	14.75
4496	NASDAQ	DYNT	Tue, Aug 21, 2012	15.00	15.00	13.75	13.80
4495	NASDAQ	DYNT	Mon, Aug 20, 2012	15.00	15.00	14.25	14.25
4494	NASDAQ	DYNT	Fri, Aug 17, 2012	13.75	13.75	13.75	13.75
4493	NASDAQ	DYNT	Thu, Aug 16, 2012	15.50	15.50	14.00	14.00
4492	NASDAQ	DYNT	Wed, Aug 15, 2012	15.00	15.00	13.25	13.61
4491	NASDAQ	DYNT	Tue, Aug 14, 2012	14.38	14.75	14.38	14.75
4490	NASDAQ	DYNT	Mon, Aug 13, 2012	13.13	13.48	13.13	13.48
4489	NASDAQ	DYNT	Fri, Aug 10, 2012	12.75	14.25	12.75	13.00
4488	NASDAQ	DYNT	Thu, Aug 9, 2012	13.00	13.50	13.00	13.50
4487	NASDAQ	DYNT	Wed, Aug 8, 2012	12.50	13.00	12.50	13.00
4486	NASDAQ	DYNT	Tue, Aug 7, 2012	12.26	12.75	12.25	12.75
4485	NASDAQ	DYNT	Mon, Aug 6, 2012	12.50	12.50	12.25	12.25
4484	NASDAQ	DYNT	Fri, Aug 3, 2012	12.25	12.50	12.25	12.50
4483	NASDAQ	DYNT	Thu, Aug 2, 2012	12.25	13.00	12.25	12.50
4482	NASDAQ	DYNT	Wed, Aug 1, 2012	12.00	12.25	12.00	12.25
4481	NASDAQ	DYNT	Tue, Jul 31, 2012	12.00	12.02	12.00	12.02
4480	NASDAQ	DYNT	Mon, Jul 30, 2012	12.25	12.25	12.25	12.25
4479	NASDAQ	DYNT	Fri, Jul 27, 2012	12.50	12.55	12.03	12.20
4478	NASDAQ	DYNT	Thu, Jul 26, 2012	12.25	12.25	12.25	12.25
4477	NASDAQ	DYNT	Wed, Jul 25, 2012	12.50	12.50	12.01	12.25
4476	NASDAQ	DYNT	Mon, Jul 23, 2012	12.99	12.99	12.50	12.55
4475	NASDAQ	DYNT	Fri, Jul 20, 2012	12.50	12.50	12.50	12.50
4474	NASDAQ	DYNT	Thu, Jul 19, 2012	12.00	12.25	12.00	12.25
4473	NASDAQ	DYNT	Wed, Jul 18, 2012	12.50	12.50	12.33	12.50
4472	NASDAQ	DYNT	Mon, Jul 16, 2012	12.00	12.25	12.00	12.00
4471	NASDAQ	DYNT	Thu, Jul 12, 2012	12.50	12.50	12.50	12.50
4470	NASDAQ	DYNT	Wed, Jul 11, 2012	13.25	13.25	11.75	11.75
4469	NASDAQ	DYNT	Tue, Jul 10, 2012	12.50	12.75	12.50	12.75
4468	NASDAQ	DYNT	Mon, Jul 9, 2012	12.50	12.50	12.50	12.50
4467	NASDAQ	DYNT	Thu, Jul 5, 2012	12.50	12.50	12.25	12.25
4466	NASDAQ	DYNT	Tue, Jul 3, 2012	13.50	13.50	13.50	13.50
4465	NASDAQ	DYNT	Mon, Jul 2, 2012	12.50	12.50	12.50	12.50
4464	NASDAQ	DYNT	Fri, Jun 29, 2012	12.50	12.51	12.50	12.51
4463	NASDAQ	DYNT	Thu, Jun 28, 2012	12.90	12.90	12.90	12.90
4462	NASDAQ	DYNT	Wed, Jun 27, 2012	13.47	13.47	13.47	13.47
4461	NASDAQ	DYNT	Tue, Jun 26, 2012	12.51	13.25	12.51	13.25
4460	NASDAQ	DYNT	Mon, Jun 25, 2012	12.50	13.50	12.50	13.49
4459	NASDAQ	DYNT	Fri, Jun 22, 2012	12.50	12.50	12.50	12.50
4458	NASDAQ	DYNT	Thu, Jun 21, 2012	13.50	13.50	12.38	12.38
4457	NASDAQ	DYNT	Wed, Jun 20, 2012	12.50	14.50	12.50	13.50
4456	NASDAQ	DYNT	Tue, Jun 19, 2012	12.50	12.50	12.00	12.50
4455	NASDAQ	DYNT	Mon, Jun 18, 2012	12.25	12.50	12.00	12.50
4454	NASDAQ	DYNT	Fri, Jun 15, 2012	12.00	12.50	12.00	12.50
4453	NASDAQ	DYNT	Thu, Jun 14, 2012	12.02	12.50	12.00	12.00
4452	NASDAQ	DYNT	Wed, Jun 13, 2012	12.25	12.50	12.00	12.00
4451	NASDAQ	DYNT	Tue, Jun 12, 2012	12.25	13.25	12.00	13.00
4450	NASDAQ	DYNT	Mon, Jun 11, 2012	12.75	13.50	12.75	13.50
4449	NASDAQ	DYNT	Fri, Jun 8, 2012	12.03	12.25	12.03	12.05
4448	NASDAQ	DYNT	Thu, Jun 7, 2012	12.25	12.50	12.13	12.50
4447	NASDAQ	DYNT	Wed, Jun 6, 2012	12.25	12.50	12.00	12.49
4446	NASDAQ	DYNT	Tue, Jun 5, 2012	12.50	12.50	12.50	12.50
4445	NASDAQ	DYNT	Mon, Jun 4, 2012	12.25	12.25	11.88	12.00
4444	NASDAQ	DYNT	Fri, Jun 1, 2012	12.70	12.70	12.00	12.00
4443	NASDAQ	DYNT	Thu, May 31, 2012	13.00	13.00	12.00	12.74
4442	NASDAQ	DYNT	Wed, May 30, 2012	13.25	13.25	12.00	12.74
4441	NASDAQ	DYNT	Tue, May 29, 2012	13.25	13.50	12.75	13.25
4440	NASDAQ	DYNT	Fri, May 25, 2012	12.50	13.25	12.25	13.25
4439	NASDAQ	DYNT	Thu, May 24, 2012	12.00	13.25	12.00	12.50
4438	NASDAQ	DYNT	Wed, May 23, 2012	15.75	15.75	11.79	12.50
4437	NASDAQ	DYNT	Tue, May 22, 2012	15.00	15.00	15.00	15.00
4436	NASDAQ	DYNT	Mon, May 21, 2012	15.00	15.00	15.00	15.00
4435	NASDAQ	DYNT	Fri, May 18, 2012	14.25	15.00	13.75	14.65
4434	NASDAQ	DYNT	Thu, May 17, 2012	15.00	15.00	14.75	14.75
4433	NASDAQ	DYNT	Wed, May 16, 2012	15.50	16.25	12.99	15.00
4432	NASDAQ	DYNT	Tue, May 15, 2012	18.24	18.24	15.54	15.75
4431	NASDAQ	DYNT	Mon, May 14, 2012	18.75	18.75	18.75	18.75
4430	NASDAQ	DYNT	Fri, May 11, 2012	18.24	18.75	17.75	18.75
4429	NASDAQ	DYNT	Thu, May 10, 2012	17.28	18.25	17.25	18.00
4428	NASDAQ	DYNT	Wed, May 9, 2012	18.25	18.25	17.75	18.25
4427	NASDAQ	DYNT	Mon, May 7, 2012	17.25	18.25	17.25	18.25
4426	NASDAQ	DYNT	Fri, May 4, 2012	17.50	18.25	17.25	17.25
4425	NASDAQ	DYNT	Thu, May 3, 2012	18.25	18.25	17.50	18.00
4424	NASDAQ	DYNT	Wed, May 2, 2012	18.25	18.25	18.23	18.25
4423	NASDAQ	DYNT	Tue, May 1, 2012	18.25	18.25	17.50	17.50
4422	NASDAQ	DYNT	Mon, Apr 30, 2012	18.25	18.25	18.00	18.25
4421	NASDAQ	DYNT	Fri, Apr 27, 2012	17.78	18.47	17.75	17.75
4420	NASDAQ	DYNT	Wed, Apr 25, 2012	18.50	18.50	17.75	18.50
4419	NASDAQ	DYNT	Tue, Apr 24, 2012	18.02	18.02	18.00	18.00
4418	NASDAQ	DYNT	Mon, Apr 23, 2012	18.01	18.75	18.01	18.01
4417	NASDAQ	DYNT	Fri, Apr 20, 2012	18.28	18.28	18.28	18.28
4416	NASDAQ	DYNT	Thu, Apr 19, 2012	18.75	18.75	18.75	18.75
4415	NASDAQ	DYNT	Wed, Apr 18, 2012	18.75	18.75	18.00	18.75
4414	NASDAQ	DYNT	Tue, Apr 17, 2012	19.00	19.00	19.00	19.00
4413	NASDAQ	DYNT	Mon, Apr 16, 2012	19.00	19.00	18.01	18.91
4412	NASDAQ	DYNT	Fri, Apr 13, 2012	19.25	19.25	19.00	19.00
4411	NASDAQ	DYNT	Thu, Apr 12, 2012	19.41	19.41	18.25	19.41
4410	NASDAQ	DYNT	Wed, Apr 11, 2012	18.75	19.12	18.75	19.12
4409	NASDAQ	DYNT	Tue, Apr 10, 2012	18.76	19.73	18.01	18.75
4408	NASDAQ	DYNT	Mon, Apr 9, 2012	19.00	19.75	18.75	18.75
4407	NASDAQ	DYNT	Thu, Apr 5, 2012	19.75	19.75	19.00	19.00
4406	NASDAQ	DYNT	Wed, Apr 4, 2012	19.75	19.99	19.70	19.70
4405	NASDAQ	DYNT	Tue, Apr 3, 2012	20.00	20.00	19.75	19.75
4404	NASDAQ	DYNT	Mon, Apr 2, 2012	19.00	19.75	19.00	19.00
4403	NASDAQ	DYNT	Fri, Mar 30, 2012	19.50	19.50	19.25	19.50
4402	NASDAQ	DYNT	Thu, Mar 29, 2012	19.68	19.68	19.00	19.50
4401	NASDAQ	DYNT	Wed, Mar 28, 2012	19.25	19.69	19.00	19.00
4400	NASDAQ	DYNT	Tue, Mar 27, 2012	19.25	19.25	19.24	19.25
4399	NASDAQ	DYNT	Mon, Mar 26, 2012	19.25	19.25	18.54	19.24
4398	NASDAQ	DYNT	Fri, Mar 23, 2012	18.75	19.13	18.53	19.13
4397	NASDAQ	DYNT	Thu, Mar 22, 2012	19.00	19.75	18.75	19.20
4396	NASDAQ	DYNT	Wed, Mar 21, 2012	18.63	19.75	18.00	19.25
4395	NASDAQ	DYNT	Tue, Mar 20, 2012	19.74	19.75	19.50	19.50
4394	NASDAQ	DYNT	Mon, Mar 19, 2012	19.75	20.00	18.00	19.50
4393	NASDAQ	DYNT	Fri, Mar 16, 2012	20.50	21.75	19.50	20.00
4392	NASDAQ	DYNT	Thu, Mar 15, 2012	21.25	21.25	20.25	21.12
4391	NASDAQ	DYNT	Wed, Mar 14, 2012	21.50	22.00	20.75	21.75
4390	NASDAQ	DYNT	Tue, Mar 13, 2012	21.00	22.00	21.00	21.98
4389	NASDAQ	DYNT	Mon, Mar 12, 2012	20.15	21.00	20.15	21.00
4388	NASDAQ	DYNT	Fri, Mar 9, 2012	20.25	21.00	19.61	21.00
4387	NASDAQ	DYNT	Thu, Mar 8, 2012	20.00	20.75	20.00	20.75
4386	NASDAQ	DYNT	Wed, Mar 7, 2012	19.75	20.99	19.50	20.89
4385	NASDAQ	DYNT	Tue, Mar 6, 2012	19.75	20.25	19.50	19.75
4384	NASDAQ	DYNT	Mon, Mar 5, 2012	20.00	20.75	19.75	20.75
4383	NASDAQ	DYNT	Fri, Mar 2, 2012	21.25	21.25	20.25	21.00
4382	NASDAQ	DYNT	Thu, Mar 1, 2012	20.00	21.25	19.25	21.00
4381	NASDAQ	DYNT	Wed, Feb 29, 2012	20.75	21.25	20.25	20.25
4380	NASDAQ	DYNT	Tue, Feb 28, 2012	20.25	20.25	20.25	20.25
4379	NASDAQ	DYNT	Mon, Feb 27, 2012	20.00	20.02	20.00	20.02
4378	NASDAQ	DYNT	Fri, Feb 24, 2012	22.00	22.00	20.60	20.75
4377	NASDAQ	DYNT	Thu, Feb 23, 2012	20.75	22.50	19.50	21.00
4376	NASDAQ	DYNT	Wed, Feb 22, 2012	21.50	21.50	21.25	21.50
4375	NASDAQ	DYNT	Tue, Feb 21, 2012	21.75	22.50	21.25	21.48
4374	NASDAQ	DYNT	Fri, Feb 17, 2012	22.00	22.50	21.25	22.50
4373	NASDAQ	DYNT	Thu, Feb 16, 2012	22.50	23.25	22.50	23.00
4372	NASDAQ	DYNT	Wed, Feb 15, 2012	23.00	23.00	21.50	21.75
4371	NASDAQ	DYNT	Tue, Feb 14, 2012	21.16	22.75	20.75	22.73
4370	NASDAQ	DYNT	Mon, Feb 13, 2012	21.75	22.00	20.75	21.16
4369	NASDAQ	DYNT	Fri, Feb 10, 2012	21.25	22.00	21.25	21.75
4368	NASDAQ	DYNT	Thu, Feb 9, 2012	22.50	22.50	21.25	22.25
4367	NASDAQ	DYNT	Wed, Feb 8, 2012	22.00	22.25	22.00	22.25
4366	NASDAQ	DYNT	Tue, Feb 7, 2012	21.25	22.00	21.25	21.85
4365	NASDAQ	DYNT	Mon, Feb 6, 2012	20.75	21.25	20.50	21.25
4364	NASDAQ	DYNT	Fri, Feb 3, 2012	20.75	21.74	20.75	21.25
4363	NASDAQ	DYNT	Thu, Feb 2, 2012	20.25	20.75	20.25	20.50
4362	NASDAQ	DYNT	Wed, Feb 1, 2012	19.48	20.75	19.48	20.73
4361	NASDAQ	DYNT	Tue, Jan 31, 2012	20.00	20.00	19.38	20.00
4360	NASDAQ	DYNT	Mon, Jan 30, 2012	19.75	20.00	19.50	20.00
4359	NASDAQ	DYNT	Fri, Jan 27, 2012	19.25	20.00	19.25	20.00
4358	NASDAQ	DYNT	Thu, Jan 26, 2012	19.50	20.25	18.75	20.25
4357	NASDAQ	DYNT	Wed, Jan 25, 2012	20.75	20.75	18.75	20.25
4356	NASDAQ	DYNT	Tue, Jan 24, 2012	21.25	21.25	19.25	20.75
4355	NASDAQ	DYNT	Mon, Jan 23, 2012	18.25	20.75	18.25	20.75
4354	NASDAQ	DYNT	Fri, Jan 20, 2012	18.25	18.98	18.25	18.98
4353	NASDAQ	DYNT	Thu, Jan 19, 2012	18.25	19.50	18.25	19.25
4352	NASDAQ	DYNT	Wed, Jan 18, 2012	18.75	18.75	17.78	18.25
4351	NASDAQ	DYNT	Tue, Jan 17, 2012	19.50	19.50	18.00	19.25
4350	NASDAQ	DYNT	Fri, Jan 13, 2012	18.75	19.48	18.75	18.75
4349	NASDAQ	DYNT	Thu, Jan 12, 2012	19.25	19.50	19.00	19.50
4348	NASDAQ	DYNT	Wed, Jan 11, 2012	19.75	19.75	19.50	19.50
4347	NASDAQ	DYNT	Tue, Jan 10, 2012	18.75	19.74	17.75	19.73
4346	NASDAQ	DYNT	Mon, Jan 9, 2012	17.94	18.50	17.75	18.50
4345	NASDAQ	DYNT	Fri, Jan 6, 2012	17.50	17.70	17.50	17.70
4344	NASDAQ	DYNT	Thu, Jan 5, 2012	16.78	17.93	16.78	17.50
4343	NASDAQ	DYNT	Wed, Jan 4, 2012	17.25	17.50	16.78	17.45
4342	NASDAQ	DYNT	Tue, Jan 3, 2012	16.65	17.90	16.65	17.90
4341	NASDAQ	DYNT	Fri, Dec 30, 2011	16.53	17.38	16.53	17.00
4340	NASDAQ	DYNT	Thu, Dec 29, 2011	17.05	17.50	16.50	16.75
4339	NASDAQ	DYNT	Wed, Dec 28, 2011	16.80	17.13	16.80	17.13
4338	NASDAQ	DYNT	Tue, Dec 27, 2011	18.50	18.50	16.75	16.80
4337	NASDAQ	DYNT	Fri, Dec 23, 2011	16.50	17.28	16.50	17.28
4336	NASDAQ	DYNT	Thu, Dec 22, 2011	17.75	18.00	16.55	16.67
4335	NASDAQ	DYNT	Wed, Dec 21, 2011	17.48	18.50	16.75	18.43
4334	NASDAQ	DYNT	Tue, Dec 20, 2011	16.92	17.50	16.38	17.48
4333	NASDAQ	DYNT	Mon, Dec 19, 2011	16.50	16.95	16.50	16.74
4332	NASDAQ	DYNT	Fri, Dec 16, 2011	16.63	17.25	16.63	17.06
4331	NASDAQ	DYNT	Thu, Dec 15, 2011	16.51	17.20	16.50	16.50
4330	NASDAQ	DYNT	Wed, Dec 14, 2011	17.25	17.25	16.67	17.20
4329	NASDAQ	DYNT	Tue, Dec 13, 2011	16.75	17.23	16.75	17.20
4328	NASDAQ	DYNT	Mon, Dec 12, 2011	16.50	17.25	16.50	17.00
4327	NASDAQ	DYNT	Fri, Dec 9, 2011	17.00	17.25	16.75	16.75
4326	NASDAQ	DYNT	Thu, Dec 8, 2011	16.88	17.48	16.75	17.45
4325	NASDAQ	DYNT	Wed, Dec 7, 2011	16.75	17.25	16.75	16.75
4324	NASDAQ	DYNT	Tue, Dec 6, 2011	16.53	17.25	16.50	17.25
4323	NASDAQ	DYNT	Mon, Dec 5, 2011	17.00	17.01	16.50	16.51
4322	NASDAQ	DYNT	Fri, Dec 2, 2011	18.00	18.50	17.25	17.50
4321	NASDAQ	DYNT	Thu, Dec 1, 2011	17.00	18.50	16.55	18.50
4320	NASDAQ	DYNT	Wed, Nov 30, 2011	17.25	18.23	16.75	17.00
4319	NASDAQ	DYNT	Tue, Nov 29, 2011	18.70	18.75	17.00	18.75
4318	NASDAQ	DYNT	Mon, Nov 28, 2011	17.50	18.75	17.00	18.75
4317	NASDAQ	DYNT	Fri, Nov 25, 2011	18.75	19.00	18.75	18.75
4316	NASDAQ	DYNT	Wed, Nov 23, 2011	18.25	18.50	17.54	18.50
4315	NASDAQ	DYNT	Tue, Nov 22, 2011	18.50	18.50	17.75	18.00
4314	NASDAQ	DYNT	Mon, Nov 21, 2011	18.50	18.50	17.75	18.50
4313	NASDAQ	DYNT	Fri, Nov 18, 2011	18.50	18.75	17.75	18.75
4312	NASDAQ	DYNT	Thu, Nov 17, 2011	18.75	18.99	17.75	18.99
4311	NASDAQ	DYNT	Wed, Nov 16, 2011	19.00	19.00	17.25	18.75
4310	NASDAQ	DYNT	Tue, Nov 15, 2011	18.74	19.12	17.50	18.85
4309	NASDAQ	DYNT	Mon, Nov 14, 2011	18.50	18.75	17.99	18.75
4308	NASDAQ	DYNT	Fri, Nov 11, 2011	17.65	18.75	17.53	18.75
4307	NASDAQ	DYNT	Thu, Nov 10, 2011	18.75	18.75	18.75	18.75
4306	NASDAQ	DYNT	Wed, Nov 9, 2011	19.25	19.25	16.54	18.50
4305	NASDAQ	DYNT	Tue, Nov 8, 2011	18.50	19.23	18.50	18.63
4304	NASDAQ	DYNT	Mon, Nov 7, 2011	18.75	19.50	18.30	18.75
4303	NASDAQ	DYNT	Fri, Nov 4, 2011	18.15	18.75	18.00	18.50
4302	NASDAQ	DYNT	Thu, Nov 3, 2011	19.25	19.25	18.15	18.50
4301	NASDAQ	DYNT	Wed, Nov 2, 2011	18.75	19.25	18.00	19.24
4300	NASDAQ	DYNT	Tue, Nov 1, 2011	18.50	19.75	17.75	19.25
4299	NASDAQ	DYNT	Mon, Oct 31, 2011	18.50	19.50	18.25	18.25
4298	NASDAQ	DYNT	Fri, Oct 28, 2011	20.00	20.00	18.03	18.50
4297	NASDAQ	DYNT	Thu, Oct 27, 2011	17.76	20.50	17.76	20.00
4296	NASDAQ	DYNT	Wed, Oct 26, 2011	18.25	18.45	17.75	18.40
4295	NASDAQ	DYNT	Tue, Oct 25, 2011	17.50	18.70	17.50	18.10
4294	NASDAQ	DYNT	Mon, Oct 24, 2011	19.10	19.10	17.75	17.83
4293	NASDAQ	DYNT	Fri, Oct 21, 2011	17.25	18.50	17.25	18.50
4292	NASDAQ	DYNT	Thu, Oct 20, 2011	17.65	17.65	17.50	17.50
4291	NASDAQ	DYNT	Wed, Oct 19, 2011	18.00	18.12	17.65	17.75
4290	NASDAQ	DYNT	Tue, Oct 18, 2011	18.50	18.70	17.65	18.00
4289	NASDAQ	DYNT	Mon, Oct 17, 2011	19.24	19.24	18.25	18.75
4288	NASDAQ	DYNT	Fri, Oct 14, 2011	17.56	19.75	17.56	18.00
4287	NASDAQ	DYNT	Thu, Oct 13, 2011	18.46	18.57	17.00	18.36
4286	NASDAQ	DYNT	Wed, Oct 12, 2011	16.25	18.75	16.15	18.00
4285	NASDAQ	DYNT	Tue, Oct 11, 2011	16.15	17.00	16.15	16.28
4284	NASDAQ	DYNT	Mon, Oct 10, 2011	18.00	18.00	16.15	16.38
4283	NASDAQ	DYNT	Fri, Oct 7, 2011	16.28	18.42	15.75	16.95
4282	NASDAQ	DYNT	Thu, Oct 6, 2011	17.50	18.25	15.56	16.53
4281	NASDAQ	DYNT	Wed, Oct 5, 2011	19.00	19.20	16.25	17.60
4280	NASDAQ	DYNT	Tue, Oct 4, 2011	18.25	20.73	16.25	20.00
4279	NASDAQ	DYNT	Mon, Oct 3, 2011	20.00	20.75	17.75	17.75
4278	NASDAQ	DYNT	Fri, Sep 30, 2011	21.75	22.00	20.00	20.00
4277	NASDAQ	DYNT	Thu, Sep 29, 2011	22.75	25.00	20.01	21.75
4276	NASDAQ	DYNT	Wed, Sep 28, 2011	26.50	26.50	22.08	24.25
4275	NASDAQ	DYNT	Tue, Sep 27, 2011	27.50	27.50	25.00	26.50
4274	NASDAQ	DYNT	Mon, Sep 26, 2011	27.50	27.50	25.00	27.00
4273	NASDAQ	DYNT	Fri, Sep 23, 2011	27.50	27.50	25.00	27.50
4272	NASDAQ	DYNT	Thu, Sep 22, 2011	25.75	27.00	23.79	25.50
4271	NASDAQ	DYNT	Wed, Sep 21, 2011	26.00	28.00	26.00	26.50
4270	NASDAQ	DYNT	Tue, Sep 20, 2011	28.25	28.75	26.00	26.00
4269	NASDAQ	DYNT	Mon, Sep 19, 2011	27.25	29.25	25.75	28.75
4268	NASDAQ	DYNT	Fri, Sep 16, 2011	25.50	26.75	25.25	26.75
4267	NASDAQ	DYNT	Thu, Sep 15, 2011	25.50	26.75	25.25	25.25
4266	NASDAQ	DYNT	Wed, Sep 14, 2011	27.75	27.75	25.25	26.00
4265	NASDAQ	DYNT	Tue, Sep 13, 2011	26.50	27.25	26.00	27.00
4264	NASDAQ	DYNT	Mon, Sep 12, 2011	26.00	27.75	26.00	27.00
4263	NASDAQ	DYNT	Fri, Sep 9, 2011	27.50	27.50	26.00	27.00
4262	NASDAQ	DYNT	Thu, Sep 8, 2011	25.75	27.25	25.25	27.00
4261	NASDAQ	DYNT	Wed, Sep 7, 2011	25.75	26.50	25.50	25.75
4260	NASDAQ	DYNT	Tue, Sep 6, 2011	26.50	26.50	25.00	25.75
4259	NASDAQ	DYNT	Fri, Sep 2, 2011	26.75	27.25	25.50	26.75
4258	NASDAQ	DYNT	Thu, Sep 1, 2011	27.50	28.25	26.75	26.75
4257	NASDAQ	DYNT	Wed, Aug 31, 2011	27.00	29.00	26.25	28.00
4256	NASDAQ	DYNT	Tue, Aug 30, 2011	26.75	27.99	26.75	27.25
4255	NASDAQ	DYNT	Mon, Aug 29, 2011	27.00	28.75	26.75	27.50
4254	NASDAQ	DYNT	Fri, Aug 26, 2011	26.75	28.25	26.75	26.75
4253	NASDAQ	DYNT	Thu, Aug 25, 2011	27.50	27.75	27.00	27.25
4252	NASDAQ	DYNT	Wed, Aug 24, 2011	29.00	29.00	26.50	27.75
4251	NASDAQ	DYNT	Tue, Aug 23, 2011	29.50	29.50	27.50	28.00
4250	NASDAQ	DYNT	Mon, Aug 22, 2011	32.50	32.50	28.00	29.25
4249	NASDAQ	DYNT	Fri, Aug 19, 2011	31.00	31.00	26.75	30.00
4248	NASDAQ	DYNT	Thu, Aug 18, 2011	29.25	30.25	28.75	29.75
4247	NASDAQ	DYNT	Wed, Aug 17, 2011	29.00	31.50	27.00	28.75
4246	NASDAQ	DYNT	Tue, Aug 16, 2011	28.00	31.25	27.50	30.00
4245	NASDAQ	DYNT	Mon, Aug 15, 2011	29.50	29.50	26.25	28.75
4244	NASDAQ	DYNT	Fri, Aug 12, 2011	30.75	31.99	29.25	29.50
4243	NASDAQ	DYNT	Thu, Aug 11, 2011	30.50	33.25	30.25	32.50
4242	NASDAQ	DYNT	Wed, Aug 10, 2011	31.25	34.97	30.25	31.25
4241	NASDAQ	DYNT	Tue, Aug 9, 2011	31.25	40.50	31.00	32.50
4240	NASDAQ	DYNT	Mon, Aug 8, 2011	31.25	34.00	29.75	31.75
4239	NASDAQ	DYNT	Fri, Aug 5, 2011	36.00	36.50	32.75	34.25
4238	NASDAQ	DYNT	Thu, Aug 4, 2011	36.25	38.75	33.00	34.25
4237	NASDAQ	DYNT	Wed, Aug 3, 2011	36.50	38.75	35.25	36.50
4236	NASDAQ	DYNT	Tue, Aug 2, 2011	37.88	37.88	35.25	37.00
4235	NASDAQ	DYNT	Mon, Aug 1, 2011	38.75	39.25	37.00	38.00
4234	NASDAQ	DYNT	Fri, Jul 29, 2011	38.75	38.75	37.00	38.00
4233	NASDAQ	DYNT	Thu, Jul 28, 2011	38.00	40.00	36.50	39.00
4232	NASDAQ	DYNT	Wed, Jul 27, 2011	39.25	41.25	37.75	38.75
4231	NASDAQ	DYNT	Tue, Jul 26, 2011	42.25	42.50	39.00	40.25
4230	NASDAQ	DYNT	Mon, Jul 25, 2011	42.50	42.50	40.25	41.50
4229	NASDAQ	DYNT	Fri, Jul 22, 2011	39.00	43.00	36.50	41.50
4228	NASDAQ	DYNT	Thu, Jul 21, 2011	41.25	42.25	39.75	40.25
4227	NASDAQ	DYNT	Wed, Jul 20, 2011	41.25	42.50	39.50	41.00
4226	NASDAQ	DYNT	Tue, Jul 19, 2011	41.50	42.25	39.00	41.25
4225	NASDAQ	DYNT	Mon, Jul 18, 2011	42.25	42.25	38.75	40.25
4224	NASDAQ	DYNT	Fri, Jul 15, 2011	42.25	43.00	40.00	41.50
4223	NASDAQ	DYNT	Thu, Jul 14, 2011	44.25	44.25	40.50	42.50
4222	NASDAQ	DYNT	Wed, Jul 13, 2011	36.00	40.75	34.25	38.50
4221	NASDAQ	DYNT	Tue, Jul 12, 2011	36.25	36.25	33.00	34.00
4220	NASDAQ	DYNT	Mon, Jul 11, 2011	36.75	37.25	35.00	35.00
4219	NASDAQ	DYNT	Fri, Jul 8, 2011	38.25	38.25	33.75	36.75
4218	NASDAQ	DYNT	Thu, Jul 7, 2011	37.50	39.25	37.00	38.03
4217	NASDAQ	DYNT	Wed, Jul 6, 2011	37.50	38.00	36.50	37.50
4216	NASDAQ	DYNT	Tue, Jul 5, 2011	36.75	37.75	35.75	37.75
4215	NASDAQ	DYNT	Fri, Jul 1, 2011	37.25	37.50	35.75	37.25
4214	NASDAQ	DYNT	Thu, Jun 30, 2011	35.75	37.25	35.52	36.50
4213	NASDAQ	DYNT	Wed, Jun 29, 2011	35.50	36.50	34.83	35.75
4212	NASDAQ	DYNT	Tue, Jun 28, 2011	36.74	37.00	36.01	36.50
4211	NASDAQ	DYNT	Mon, Jun 27, 2011	37.00	37.00	35.75	36.46
4210	NASDAQ	DYNT	Fri, Jun 24, 2011	37.50	37.98	36.30	37.00
4209	NASDAQ	DYNT	Thu, Jun 23, 2011	35.50	36.23	34.25	35.25
4208	NASDAQ	DYNT	Wed, Jun 22, 2011	32.75	37.50	32.75	35.50
4207	NASDAQ	DYNT	Tue, Jun 21, 2011	33.50	33.75	31.75	32.75
4206	NASDAQ	DYNT	Mon, Jun 20, 2011	33.25	33.75	31.75	33.50
4205	NASDAQ	DYNT	Fri, Jun 17, 2011	33.50	34.00	33.00	34.00
4204	NASDAQ	DYNT	Thu, Jun 16, 2011	32.75	33.75	32.00	32.28
4203	NASDAQ	DYNT	Wed, Jun 15, 2011	31.75	33.50	31.25	33.50
4202	NASDAQ	DYNT	Tue, Jun 14, 2011	33.00	33.00	31.25	32.00
4201	NASDAQ	DYNT	Mon, Jun 13, 2011	34.00	34.00	30.00	33.50
4200	NASDAQ	DYNT	Fri, Jun 10, 2011	34.50	35.75	31.75	34.50
4199	NASDAQ	DYNT	Thu, Jun 9, 2011	35.75	36.75	34.75	35.25
4198	NASDAQ	DYNT	Wed, Jun 8, 2011	37.00	37.25	34.75	36.50
4197	NASDAQ	DYNT	Tue, Jun 7, 2011	37.50	38.25	35.00	37.00
4196	NASDAQ	DYNT	Mon, Jun 6, 2011	36.25	38.75	35.25	37.50
4195	NASDAQ	DYNT	Fri, Jun 3, 2011	37.50	39.25	36.50	37.00
4194	NASDAQ	DYNT	Thu, Jun 2, 2011	39.25	39.25	36.00	38.50
4193	NASDAQ	DYNT	Wed, Jun 1, 2011	39.75	39.75	36.75	38.00
4192	NASDAQ	DYNT	Tue, May 31, 2011	37.75	39.75	37.50	39.25
4191	NASDAQ	DYNT	Fri, May 27, 2011	39.75	40.00	38.25	38.25
4190	NASDAQ	DYNT	Thu, May 26, 2011	42.50	42.50	39.00	40.00
4189	NASDAQ	DYNT	Wed, May 25, 2011	39.25	42.75	39.00	41.50
4188	NASDAQ	DYNT	Tue, May 24, 2011	39.75	40.00	39.00	39.25
4187	NASDAQ	DYNT	Mon, May 23, 2011	41.75	41.75	39.25	40.00
4186	NASDAQ	DYNT	Fri, May 20, 2011	43.75	43.75	40.75	41.75
4185	NASDAQ	DYNT	Thu, May 19, 2011	44.50	44.50	41.75	41.75
4184	NASDAQ	DYNT	Wed, May 18, 2011	46.25	46.25	42.50	44.25
4183	NASDAQ	DYNT	Tue, May 17, 2011	49.00	49.00	43.75	45.00
4182	NASDAQ	DYNT	Mon, May 16, 2011	47.75	48.00	44.00	48.00
4181	NASDAQ	DYNT	Fri, May 13, 2011	49.00	49.00	41.25	43.75
4180	NASDAQ	DYNT	Thu, May 12, 2011	50.50	53.50	47.00	49.00
4179	NASDAQ	DYNT	Wed, May 11, 2011	45.00	51.25	44.57	49.50
4178	NASDAQ	DYNT	Tue, May 10, 2011	43.75	45.00	43.25	44.25
4177	NASDAQ	DYNT	Mon, May 9, 2011	40.50	43.75	40.50	43.75
4176	NASDAQ	DYNT	Fri, May 6, 2011	40.25	41.75	38.75	39.50
4175	NASDAQ	DYNT	Thu, May 5, 2011	41.25	41.25	40.00	40.18
4174	NASDAQ	DYNT	Wed, May 4, 2011	41.00	41.75	38.75	41.25
4173	NASDAQ	DYNT	Tue, May 3, 2011	41.25	42.50	40.00	41.75
4172	NASDAQ	DYNT	Mon, May 2, 2011	42.25	44.28	40.00	41.75
4171	NASDAQ	DYNT	Fri, Apr 29, 2011	42.75	43.75	41.75	43.00
4170	NASDAQ	DYNT	Thu, Apr 28, 2011	44.50	45.00	41.50	43.75
4169	NASDAQ	DYNT	Wed, Apr 27, 2011	45.00	45.25	43.50	45.25
4168	NASDAQ	DYNT	Tue, Apr 26, 2011	44.50	46.00	44.25	45.00
4167	NASDAQ	DYNT	Mon, Apr 25, 2011	46.75	47.00	44.50	44.75
4166	NASDAQ	DYNT	Thu, Apr 21, 2011	47.50	47.50	44.50	46.75
4165	NASDAQ	DYNT	Wed, Apr 20, 2011	50.00	50.25	45.00	47.50
4164	NASDAQ	DYNT	Tue, Apr 19, 2011	44.75	48.75	43.25	48.25
4163	NASDAQ	DYNT	Mon, Apr 18, 2011	45.00	45.00	41.25	43.50
4162	NASDAQ	DYNT	Fri, Apr 15, 2011	43.75	45.00	40.75	45.00
4161	NASDAQ	DYNT	Thu, Apr 14, 2011	40.00	46.75	39.00	43.50
4160	NASDAQ	DYNT	Wed, Apr 13, 2011	40.00	40.14	39.00	40.00
4159	NASDAQ	DYNT	Tue, Apr 12, 2011	40.00	41.23	37.50	40.50
4158	NASDAQ	DYNT	Mon, Apr 11, 2011	42.25	43.50	39.75	40.50
4157	NASDAQ	DYNT	Fri, Apr 8, 2011	41.50	43.75	37.75	41.75
4156	NASDAQ	DYNT	Thu, Apr 7, 2011	42.50	45.00	41.00	45.00
4155	NASDAQ	DYNT	Wed, Apr 6, 2011	46.25	46.50	40.25	42.50
4154	NASDAQ	DYNT	Tue, Apr 5, 2011	39.75	51.75	36.50	46.25
4153	NASDAQ	DYNT	Mon, Apr 4, 2011	37.75	40.50	33.25	40.00
4152	NASDAQ	DYNT	Fri, Apr 1, 2011	29.25	37.00	28.00	35.75
4151	NASDAQ	DYNT	Thu, Mar 31, 2011	26.50	29.50	26.00	29.25
4150	NASDAQ	DYNT	Wed, Mar 30, 2011	25.00	26.25	25.00	25.50
4149	NASDAQ	DYNT	Tue, Mar 29, 2011	25.00	26.50	24.04	24.50
4148	NASDAQ	DYNT	Mon, Mar 28, 2011	27.50	28.25	25.00	25.00
4147	NASDAQ	DYNT	Fri, Mar 25, 2011	27.00	27.00	26.50	27.00
4146	NASDAQ	DYNT	Thu, Mar 24, 2011	26.50	27.50	26.50	27.00
4145	NASDAQ	DYNT	Wed, Mar 23, 2011	26.75	27.00	26.50	26.50
4144	NASDAQ	DYNT	Tue, Mar 22, 2011	27.00	27.00	26.00	27.00
4143	NASDAQ	DYNT	Mon, Mar 21, 2011	26.25	28.25	25.75	26.90
4142	NASDAQ	DYNT	Fri, Mar 18, 2011	25.50	27.50	25.50	26.00
4141	NASDAQ	DYNT	Thu, Mar 17, 2011	25.00	26.00	24.03	25.50
4140	NASDAQ	DYNT	Wed, Mar 16, 2011	24.75	25.25	24.50	25.25
4139	NASDAQ	DYNT	Tue, Mar 15, 2011	24.00	26.00	23.50	25.23
4138	NASDAQ	DYNT	Mon, Mar 14, 2011	25.75	26.00	24.25	25.75
4137	NASDAQ	DYNT	Fri, Mar 11, 2011	24.75	26.00	23.51	24.50
4136	NASDAQ	DYNT	Thu, Mar 10, 2011	25.00	25.50	22.76	24.00
4135	NASDAQ	DYNT	Wed, Mar 9, 2011	22.75	26.25	22.75	25.50
4134	NASDAQ	DYNT	Tue, Mar 8, 2011	23.25	23.25	22.20	22.50
4133	NASDAQ	DYNT	Mon, Mar 7, 2011	21.75	22.75	21.75	22.75
4132	NASDAQ	DYNT	Fri, Mar 4, 2011	23.47	24.00	21.50	21.50
4131	NASDAQ	DYNT	Thu, Mar 3, 2011	22.25	24.00	21.75	23.50
4130	NASDAQ	DYNT	Wed, Mar 2, 2011	21.25	22.25	21.25	21.50
4129	NASDAQ	DYNT	Tue, Mar 1, 2011	23.25	23.25	21.25	21.25
4128	NASDAQ	DYNT	Mon, Feb 28, 2011	21.75	22.13	21.75	21.97
4127	NASDAQ	DYNT	Fri, Feb 25, 2011	22.75	23.50	22.00	22.00
4126	NASDAQ	DYNT	Thu, Feb 24, 2011	22.75	22.75	21.81	22.75
4125	NASDAQ	DYNT	Wed, Feb 23, 2011	21.75	23.49	21.63	22.75
4124	NASDAQ	DYNT	Tue, Feb 22, 2011	24.00	24.00	22.00	22.00
4123	NASDAQ	DYNT	Fri, Feb 18, 2011	23.63	23.63	22.13	22.13
4122	NASDAQ	DYNT	Thu, Feb 17, 2011	23.50	23.50	23.50	23.50
4121	NASDAQ	DYNT	Wed, Feb 16, 2011	22.50	23.75	21.75	23.50
4120	NASDAQ	DYNT	Tue, Feb 15, 2011	23.35	25.50	21.50	22.75
4119	NASDAQ	DYNT	Mon, Feb 14, 2011	23.50	23.50	21.32	22.50
4118	NASDAQ	DYNT	Fri, Feb 11, 2011	23.25	23.50	22.25	23.50
4117	NASDAQ	DYNT	Thu, Feb 10, 2011	23.25	23.25	21.75	22.13
4116	NASDAQ	DYNT	Wed, Feb 9, 2011	23.24	23.24	22.30	22.30
4115	NASDAQ	DYNT	Tue, Feb 8, 2011	21.75	23.10	21.75	23.00
4114	NASDAQ	DYNT	Mon, Feb 7, 2011	23.25	23.25	21.50	21.50
4113	NASDAQ	DYNT	Fri, Feb 4, 2011	21.59	23.50	21.50	22.75
4112	NASDAQ	DYNT	Thu, Feb 3, 2011	23.50	23.50	21.54	23.25
4111	NASDAQ	DYNT	Wed, Feb 2, 2011	22.50	23.50	21.50	23.00
4110	NASDAQ	DYNT	Tue, Feb 1, 2011	23.25	23.25	21.25	22.50
4109	NASDAQ	DYNT	Mon, Jan 31, 2011	23.25	23.50	22.50	23.25
4108	NASDAQ	DYNT	Fri, Jan 28, 2011	23.75	23.75	21.00	23.50
4107	NASDAQ	DYNT	Thu, Jan 27, 2011	23.50	23.75	21.75	23.21
4106	NASDAQ	DYNT	Wed, Jan 26, 2011	22.00	23.50	21.75	23.50
4105	NASDAQ	DYNT	Tue, Jan 25, 2011	21.50	22.50	21.50	22.50
4104	NASDAQ	DYNT	Mon, Jan 24, 2011	20.75	22.00	20.75	21.50
4103	NASDAQ	DYNT	Fri, Jan 21, 2011	20.88	20.88	18.84	20.42
4102	NASDAQ	DYNT	Thu, Jan 20, 2011	21.13	21.13	18.57	20.00
4101	NASDAQ	DYNT	Wed, Jan 19, 2011	20.75	21.25	18.81	20.50
4100	NASDAQ	DYNT	Tue, Jan 18, 2011	19.99	21.00	19.25	20.75
4099	NASDAQ	DYNT	Fri, Jan 14, 2011	19.50	20.00	18.50	20.00
4098	NASDAQ	DYNT	Thu, Jan 13, 2011	19.50	19.50	18.50	19.50
4097	NASDAQ	DYNT	Wed, Jan 12, 2011	19.50	19.50	18.50	19.48
4096	NASDAQ	DYNT	Tue, Jan 11, 2011	18.00	19.48	17.25	19.00
4095	NASDAQ	DYNT	Mon, Jan 10, 2011	18.00	18.00	18.00	18.00
4094	NASDAQ	DYNT	Fri, Jan 7, 2011	18.00	18.00	16.75	18.00
4093	NASDAQ	DYNT	Thu, Jan 6, 2011	17.99	18.00	17.40	18.00
4092	NASDAQ	DYNT	Wed, Jan 5, 2011	17.87	17.99	17.50	17.98
4091	NASDAQ	DYNT	Tue, Jan 4, 2011	17.87	17.99	16.60	17.50
4090	NASDAQ	DYNT	Mon, Jan 3, 2011	15.75	18.35	15.50	17.99
4089	NASDAQ	DYNT	Fri, Dec 31, 2010	15.25	15.75	15.04	15.75
4088	NASDAQ	DYNT	Thu, Dec 30, 2010	15.50	15.75	15.02	15.25
4087	NASDAQ	DYNT	Wed, Dec 29, 2010	15.50	15.51	15.50	15.51
4086	NASDAQ	DYNT	Tue, Dec 28, 2010	16.00	16.00	15.15	15.98
4085	NASDAQ	DYNT	Mon, Dec 27, 2010	17.00	17.00	15.10	16.25
4084	NASDAQ	DYNT	Thu, Dec 23, 2010	17.11	17.12	16.12	16.13
4083	NASDAQ	DYNT	Wed, Dec 22, 2010	16.25	16.25	15.00	15.00
4082	NASDAQ	DYNT	Tue, Dec 21, 2010	17.50	17.50	15.88	16.00
4081	NASDAQ	DYNT	Mon, Dec 20, 2010	16.25	17.45	16.06	17.45
4080	NASDAQ	DYNT	Fri, Dec 17, 2010	17.25	17.25	16.00	17.25
4079	NASDAQ	DYNT	Thu, Dec 16, 2010	17.25	17.25	17.25	17.25
4078	NASDAQ	DYNT	Wed, Dec 15, 2010	17.25	17.25	16.63	17.25
4077	NASDAQ	DYNT	Tue, Dec 14, 2010	17.25	17.25	17.25	17.25
4076	NASDAQ	DYNT	Mon, Dec 13, 2010	17.25	17.25	16.38	17.25
4075	NASDAQ	DYNT	Fri, Dec 10, 2010	17.25	17.25	16.33	17.13
4074	NASDAQ	DYNT	Thu, Dec 9, 2010	17.00	17.00	17.00	17.00
4073	NASDAQ	DYNT	Wed, Dec 8, 2010	17.25	17.25	17.25	17.25
4072	NASDAQ	DYNT	Tue, Dec 7, 2010	17.50	17.50	16.31	17.25
4071	NASDAQ	DYNT	Mon, Dec 6, 2010	17.00	17.50	16.33	17.50
4070	NASDAQ	DYNT	Fri, Dec 3, 2010	17.24	17.50	15.75	17.20
4069	NASDAQ	DYNT	Thu, Dec 2, 2010	15.84	16.66	15.63	15.63
4068	NASDAQ	DYNT	Wed, Dec 1, 2010	17.22	17.22	15.79	17.22
4067	NASDAQ	DYNT	Tue, Nov 30, 2010	15.60	17.25	15.50	16.97
4066	NASDAQ	DYNT	Mon, Nov 29, 2010	17.25	17.25	17.25	17.25
4065	NASDAQ	DYNT	Fri, Nov 26, 2010	16.74	17.25	16.72	17.00
4064	NASDAQ	DYNT	Wed, Nov 24, 2010	16.74	16.74	15.50	15.63
4063	NASDAQ	DYNT	Tue, Nov 23, 2010	16.50	16.75	16.08	16.75
4062	NASDAQ	DYNT	Mon, Nov 22, 2010	16.00	16.50	16.00	16.50
4061	NASDAQ	DYNT	Fri, Nov 19, 2010	16.50	16.50	16.11	16.25
4060	NASDAQ	DYNT	Thu, Nov 18, 2010	16.72	17.00	16.72	16.75
4059	NASDAQ	DYNT	Wed, Nov 17, 2010	16.09	16.72	16.09	16.72
4058	NASDAQ	DYNT	Tue, Nov 16, 2010	16.05	16.95	16.00	16.92
4057	NASDAQ	DYNT	Mon, Nov 15, 2010	17.00	17.00	16.01	17.00
4056	NASDAQ	DYNT	Fri, Nov 12, 2010	17.00	17.00	16.01	17.00
4055	NASDAQ	DYNT	Thu, Nov 11, 2010	17.25	17.25	16.25	17.25
4054	NASDAQ	DYNT	Wed, Nov 10, 2010	17.25	17.25	17.24	17.25
4053	NASDAQ	DYNT	Tue, Nov 9, 2010	16.75	17.25	16.00	17.25
4052	NASDAQ	DYNT	Mon, Nov 8, 2010	17.25	17.25	17.00	17.25
4051	NASDAQ	DYNT	Fri, Nov 5, 2010	17.67	17.67	17.67	17.67
4050	NASDAQ	DYNT	Thu, Nov 4, 2010	17.00	17.64	17.00	17.64
4049	NASDAQ	DYNT	Wed, Nov 3, 2010	17.68	17.68	17.25	17.67
4048	NASDAQ	DYNT	Tue, Nov 2, 2010	17.64	17.64	17.00	17.50
4047	NASDAQ	DYNT	Mon, Nov 1, 2010	16.77	17.67	16.77	17.57
4046	NASDAQ	DYNT	Fri, Oct 29, 2010	17.49	17.49	17.49	17.49
4045	NASDAQ	DYNT	Thu, Oct 28, 2010	17.65	17.67	16.25	17.50
4044	NASDAQ	DYNT	Wed, Oct 27, 2010	17.50	17.68	17.50	17.50
4043	NASDAQ	DYNT	Tue, Oct 26, 2010	16.75	17.67	16.75	17.67
4042	NASDAQ	DYNT	Mon, Oct 25, 2010	17.99	17.99	16.52	17.75
4041	NASDAQ	DYNT	Fri, Oct 22, 2010	16.78	16.78	16.25	16.50
4040	NASDAQ	DYNT	Thu, Oct 21, 2010	17.00	18.00	17.00	17.00
4039	NASDAQ	DYNT	Wed, Oct 20, 2010	17.25	17.25	17.00	17.00
4038	NASDAQ	DYNT	Tue, Oct 19, 2010	17.25	17.25	17.25	17.25
4037	NASDAQ	DYNT	Mon, Oct 18, 2010	16.75	18.00	16.75	17.50
4036	NASDAQ	DYNT	Fri, Oct 15, 2010	17.50	17.50	17.50	17.50
4035	NASDAQ	DYNT	Thu, Oct 14, 2010	17.26	17.99	17.26	17.99
4034	NASDAQ	DYNT	Wed, Oct 13, 2010	17.25	17.99	16.39	17.99
4033	NASDAQ	DYNT	Tue, Oct 12, 2010	17.00	17.25	16.27	17.25
4032	NASDAQ	DYNT	Mon, Oct 11, 2010	17.00	17.25	16.50	16.50
4031	NASDAQ	DYNT	Fri, Oct 8, 2010	16.32	17.25	16.31	17.25
4030	NASDAQ	DYNT	Thu, Oct 7, 2010	17.44	17.44	17.44	17.44
4029	NASDAQ	DYNT	Wed, Oct 6, 2010	16.50	17.49	16.00	17.44
4028	NASDAQ	DYNT	Tue, Oct 5, 2010	16.54	17.23	16.53	16.63
4027	NASDAQ	DYNT	Mon, Oct 4, 2010	17.50	17.50	16.34	17.46
4026	NASDAQ	DYNT	Fri, Oct 1, 2010	17.99	17.99	16.13	17.23
4025	NASDAQ	DYNT	Thu, Sep 30, 2010	17.00	18.00	17.00	17.00
4024	NASDAQ	DYNT	Wed, Sep 29, 2010	17.50	17.50	16.09	17.00
4023	NASDAQ	DYNT	Tue, Sep 28, 2010	16.75	17.75	16.75	17.50
4022	NASDAQ	DYNT	Mon, Sep 27, 2010	18.00	18.00	16.75	16.75
4021	NASDAQ	DYNT	Fri, Sep 24, 2010	18.00	18.00	18.00	18.00
4020	NASDAQ	DYNT	Thu, Sep 23, 2010	17.50	18.49	17.50	18.49
4019	NASDAQ	DYNT	Wed, Sep 22, 2010	17.50	18.75	16.00	17.75
4018	NASDAQ	DYNT	Tue, Sep 21, 2010	17.50	17.50	16.50	17.50
4017	NASDAQ	DYNT	Mon, Sep 20, 2010	16.00	17.50	16.00	17.49
4016	NASDAQ	DYNT	Fri, Sep 17, 2010	15.75	16.75	15.75	16.75
4015	NASDAQ	DYNT	Thu, Sep 16, 2010	17.00	17.00	16.00	16.75
4014	NASDAQ	DYNT	Wed, Sep 15, 2010	16.75	16.99	16.75	16.76
4013	NASDAQ	DYNT	Tue, Sep 14, 2010	17.00	17.00	17.00	17.00
4012	NASDAQ	DYNT	Mon, Sep 13, 2010	15.75	17.20	15.75	17.20
4011	NASDAQ	DYNT	Fri, Sep 10, 2010	16.75	17.20	15.80	17.20
4010	NASDAQ	DYNT	Thu, Sep 9, 2010	17.24	17.24	17.24	17.24
4009	NASDAQ	DYNT	Wed, Sep 8, 2010	15.51	17.25	15.51	17.23
4008	NASDAQ	DYNT	Tue, Sep 7, 2010	17.25	17.25	17.25	17.25
4007	NASDAQ	DYNT	Fri, Sep 3, 2010	17.49	17.49	17.49	17.49
4006	NASDAQ	DYNT	Thu, Sep 2, 2010	16.00	17.50	16.00	16.00
4005	NASDAQ	DYNT	Wed, Sep 1, 2010	15.75	17.74	15.75	17.74
4004	NASDAQ	DYNT	Tue, Aug 31, 2010	17.72	17.72	17.72	17.72
4003	NASDAQ	DYNT	Mon, Aug 30, 2010	15.76	17.50	15.76	17.50
4002	NASDAQ	DYNT	Fri, Aug 27, 2010	17.73	17.73	17.73	17.73
4001	NASDAQ	DYNT	Thu, Aug 26, 2010	16.25	17.75	15.75	17.50
4000	NASDAQ	DYNT	Wed, Aug 25, 2010	17.75	17.75	17.75	17.75
3999	NASDAQ	DYNT	Tue, Aug 24, 2010	16.25	17.75	16.25	17.75
3998	NASDAQ	DYNT	Mon, Aug 23, 2010	17.25	18.00	17.25	18.00
3997	NASDAQ	DYNT	Fri, Aug 20, 2010	18.00	18.00	16.31	18.00
3996	NASDAQ	DYNT	Thu, Aug 19, 2010	18.00	18.00	17.97	18.00
3995	NASDAQ	DYNT	Wed, Aug 18, 2010	18.00	18.00	18.00	18.00
3994	NASDAQ	DYNT	Tue, Aug 17, 2010	18.00	18.00	16.25	18.00
3993	NASDAQ	DYNT	Mon, Aug 16, 2010	17.50	17.50	17.50	17.50
3992	NASDAQ	DYNT	Fri, Aug 13, 2010	18.25	18.25	17.50	17.50
3991	NASDAQ	DYNT	Thu, Aug 12, 2010	18.25	18.47	17.50	18.47
3990	NASDAQ	DYNT	Wed, Aug 11, 2010	18.25	18.25	17.50	17.50
3989	NASDAQ	DYNT	Tue, Aug 10, 2010	18.25	18.25	18.25	18.25
3988	NASDAQ	DYNT	Mon, Aug 9, 2010	17.50	17.50	17.50	17.50
3987	NASDAQ	DYNT	Fri, Aug 6, 2010	18.25	18.25	17.50	17.50
3986	NASDAQ	DYNT	Thu, Aug 5, 2010	17.50	18.25	17.50	18.25
3985	NASDAQ	DYNT	Wed, Aug 4, 2010	16.25	18.00	16.25	17.28
3984	NASDAQ	DYNT	Tue, Aug 3, 2010	16.25	16.28	16.25	16.28
3983	NASDAQ	DYNT	Mon, Aug 2, 2010	17.75	17.78	15.75	16.75
3982	NASDAQ	DYNT	Fri, Jul 30, 2010	18.25	18.25	17.50	17.75
3981	NASDAQ	DYNT	Thu, Jul 29, 2010	18.00	18.00	18.00	18.00
3980	NASDAQ	DYNT	Wed, Jul 28, 2010	17.50	18.00	16.91	18.00
3979	NASDAQ	DYNT	Tue, Jul 27, 2010	17.50	17.75	17.00	17.75
3978	NASDAQ	DYNT	Mon, Jul 26, 2010	18.00	18.00	17.50	18.00
3977	NASDAQ	DYNT	Fri, Jul 23, 2010	17.00	18.25	17.00	18.25
3976	NASDAQ	DYNT	Thu, Jul 22, 2010	17.75	17.75	17.75	17.75
3975	NASDAQ	DYNT	Wed, Jul 21, 2010	17.75	17.75	17.75	17.75
3974	NASDAQ	DYNT	Tue, Jul 20, 2010	17.75	17.75	17.00	17.75
3973	NASDAQ	DYNT	Mon, Jul 19, 2010	17.75	17.75	16.75	17.75
3972	NASDAQ	DYNT	Fri, Jul 16, 2010	17.50	17.75	17.50	17.50
3971	NASDAQ	DYNT	Thu, Jul 15, 2010	17.50	17.50	16.83	17.50
3970	NASDAQ	DYNT	Wed, Jul 14, 2010	16.75	17.75	16.75	17.75
3969	NASDAQ	DYNT	Tue, Jul 13, 2010	17.50	17.50	17.50	17.50
3968	NASDAQ	DYNT	Mon, Jul 12, 2010	17.25	17.25	17.00	17.00
3967	NASDAQ	DYNT	Fri, Jul 9, 2010	17.13	17.13	15.75	17.13
3966	NASDAQ	DYNT	Thu, Jul 8, 2010	17.72	17.72	15.54	17.50
3965	NASDAQ	DYNT	Wed, Jul 7, 2010	17.53	17.53	17.53	17.53
3964	NASDAQ	DYNT	Tue, Jul 6, 2010	17.72	17.72	17.00	17.50
3963	NASDAQ	DYNT	Fri, Jul 2, 2010	16.50	17.50	16.50	17.48
3962	NASDAQ	DYNT	Thu, Jul 1, 2010	16.51	16.51	16.00	16.50
3961	NASDAQ	DYNT	Wed, Jun 30, 2010	16.50	17.75	16.50	16.50
3960	NASDAQ	DYNT	Mon, Jun 28, 2010	16.50	18.50	16.50	17.75
3959	NASDAQ	DYNT	Fri, Jun 25, 2010	18.25	18.50	17.00	18.50
3958	NASDAQ	DYNT	Thu, Jun 24, 2010	17.30	18.50	17.05	18.50
3957	NASDAQ	DYNT	Wed, Jun 23, 2010	18.50	18.50	18.50	18.50
3956	NASDAQ	DYNT	Tue, Jun 22, 2010	17.75	19.25	17.75	18.50
3955	NASDAQ	DYNT	Mon, Jun 21, 2010	19.00	19.00	17.75	17.75
3954	NASDAQ	DYNT	Fri, Jun 18, 2010	18.70	18.75	18.70	18.75
3953	NASDAQ	DYNT	Thu, Jun 17, 2010	18.30	19.50	17.00	19.50
3952	NASDAQ	DYNT	Wed, Jun 16, 2010	18.75	20.00	18.75	20.00
3951	NASDAQ	DYNT	Tue, Jun 15, 2010	17.01	18.75	17.01	18.75
3950	NASDAQ	DYNT	Mon, Jun 14, 2010	17.03	18.70	17.03	18.70
3949	NASDAQ	DYNT	Fri, Jun 11, 2010	17.00	18.45	17.00	18.45
3948	NASDAQ	DYNT	Thu, Jun 10, 2010	17.25	18.50	17.05	18.50
3947	NASDAQ	DYNT	Wed, Jun 9, 2010	17.25	18.50	17.25	18.50
3946	NASDAQ	DYNT	Tue, Jun 8, 2010	17.50	18.75	17.25	18.75
3945	NASDAQ	DYNT	Mon, Jun 7, 2010	18.00	18.00	18.00	18.00
3944	NASDAQ	DYNT	Fri, Jun 4, 2010	18.40	18.50	17.38	18.24
3943	NASDAQ	DYNT	Thu, Jun 3, 2010	18.00	18.75	17.50	18.75
3942	NASDAQ	DYNT	Wed, Jun 2, 2010	18.00	18.25	17.50	18.25
3941	NASDAQ	DYNT	Tue, Jun 1, 2010	18.00	18.50	18.00	18.25
3940	NASDAQ	DYNT	Fri, May 28, 2010	18.00	18.25	18.00	18.25
3939	NASDAQ	DYNT	Thu, May 27, 2010	17.50	18.75	17.00	18.21
3938	NASDAQ	DYNT	Wed, May 26, 2010	18.00	18.75	17.26	18.75
3937	NASDAQ	DYNT	Tue, May 25, 2010	18.75	19.75	16.50	17.50
3936	NASDAQ	DYNT	Mon, May 24, 2010	20.72	20.72	18.77	19.75
3935	NASDAQ	DYNT	Fri, May 21, 2010	17.80	21.00	17.80	20.99
3934	NASDAQ	DYNT	Thu, May 20, 2010	20.00	22.50	18.75	21.25
3933	NASDAQ	DYNT	Wed, May 19, 2010	21.25	22.68	21.25	22.68
3932	NASDAQ	DYNT	Tue, May 18, 2010	21.00	24.25	21.00	23.38
3931	NASDAQ	DYNT	Mon, May 17, 2010	21.50	24.50	21.18	22.50
3930	NASDAQ	DYNT	Fri, May 14, 2010	25.00	25.00	24.25	24.25
3929	NASDAQ	DYNT	Thu, May 13, 2010	23.25	25.00	21.50	23.75
3928	NASDAQ	DYNT	Wed, May 12, 2010	22.50	22.50	20.00	22.50
3927	NASDAQ	DYNT	Tue, May 11, 2010	22.88	23.75	22.88	23.73
3926	NASDAQ	DYNT	Mon, May 10, 2010	23.75	24.25	22.00	23.75
3925	NASDAQ	DYNT	Fri, May 7, 2010	23.00	25.00	21.22	22.25
3924	NASDAQ	DYNT	Thu, May 6, 2010	24.29	25.00	23.00	24.75
3923	NASDAQ	DYNT	Wed, May 5, 2010	25.25	25.25	24.25	25.00
3922	NASDAQ	DYNT	Tue, May 4, 2010	24.50	25.15	24.25	24.75
3921	NASDAQ	DYNT	Mon, May 3, 2010	25.75	25.75	24.25	25.00
3920	NASDAQ	DYNT	Fri, Apr 30, 2010	25.75	25.75	25.00	25.00
3919	NASDAQ	DYNT	Thu, Apr 29, 2010	25.75	26.00	23.75	25.00
3918	NASDAQ	DYNT	Wed, Apr 28, 2010	25.50	26.00	25.25	26.00
3917	NASDAQ	DYNT	Tue, Apr 27, 2010	26.25	26.25	25.75	25.75
3916	NASDAQ	DYNT	Mon, Apr 26, 2010	25.25	25.75	25.00	25.75
3915	NASDAQ	DYNT	Fri, Apr 23, 2010	24.50	25.25	23.75	25.25
3914	NASDAQ	DYNT	Thu, Apr 22, 2010	24.00	25.82	23.80	24.00
3913	NASDAQ	DYNT	Wed, Apr 21, 2010	25.16	25.16	24.25	24.25
3912	NASDAQ	DYNT	Tue, Apr 20, 2010	25.12	25.25	24.25	25.00
3911	NASDAQ	DYNT	Mon, Apr 19, 2010	25.00	25.25	24.25	25.25
3910	NASDAQ	DYNT	Fri, Apr 16, 2010	25.25	25.25	24.25	25.25
3909	NASDAQ	DYNT	Thu, Apr 15, 2010	24.25	25.75	24.25	25.25
3908	NASDAQ	DYNT	Wed, Apr 14, 2010	26.50	27.00	24.50	26.25
3907	NASDAQ	DYNT	Tue, Apr 13, 2010	25.25	26.50	24.25	26.50
3906	NASDAQ	DYNT	Mon, Apr 12, 2010	26.75	26.75	25.25	25.25
3905	NASDAQ	DYNT	Fri, Apr 9, 2010	24.50	25.75	24.50	25.25
3904	NASDAQ	DYNT	Thu, Apr 8, 2010	26.50	26.50	25.00	25.75
3903	NASDAQ	DYNT	Wed, Apr 7, 2010	26.50	26.50	25.25	26.25
3902	NASDAQ	DYNT	Tue, Apr 6, 2010	25.25	27.50	25.25	26.50
3901	NASDAQ	DYNT	Mon, Apr 5, 2010	24.76	25.75	24.75	25.75
3900	NASDAQ	DYNT	Thu, Apr 1, 2010	25.50	26.00	25.00	25.50
3899	NASDAQ	DYNT	Wed, Mar 31, 2010	25.75	25.75	24.75	25.50
3898	NASDAQ	DYNT	Tue, Mar 30, 2010	25.00	25.75	24.25	25.75
3897	NASDAQ	DYNT	Mon, Mar 29, 2010	25.25	26.00	25.00	26.00
3896	NASDAQ	DYNT	Fri, Mar 26, 2010	26.00	26.00	25.25	26.00
3895	NASDAQ	DYNT	Thu, Mar 25, 2010	25.25	26.00	25.25	26.00
3894	NASDAQ	DYNT	Wed, Mar 24, 2010	26.00	26.25	25.25	26.25
3893	NASDAQ	DYNT	Tue, Mar 23, 2010	25.25	27.00	24.78	26.50
3892	NASDAQ	DYNT	Mon, Mar 22, 2010	24.75	25.75	24.25	25.50
3891	NASDAQ	DYNT	Fri, Mar 19, 2010	24.75	24.75	24.75	24.75
3890	NASDAQ	DYNT	Thu, Mar 18, 2010	24.75	25.75	24.75	25.75
3889	NASDAQ	DYNT	Wed, Mar 17, 2010	25.75	25.75	25.75	25.75
3888	NASDAQ	DYNT	Tue, Mar 16, 2010	25.00	25.25	23.75	25.25
3887	NASDAQ	DYNT	Mon, Mar 15, 2010	24.00	25.75	24.00	25.60
3886	NASDAQ	DYNT	Fri, Mar 12, 2010	24.00	25.75	24.00	25.00
3885	NASDAQ	DYNT	Wed, Mar 10, 2010	25.00	26.00	22.00	23.75
3884	NASDAQ	DYNT	Tue, Mar 9, 2010	27.25	27.25	25.00	25.00
3883	NASDAQ	DYNT	Mon, Mar 8, 2010	24.25	25.75	24.25	25.75
3882	NASDAQ	DYNT	Fri, Mar 5, 2010	24.25	26.00	23.75	24.25
3881	NASDAQ	DYNT	Thu, Mar 4, 2010	24.50	27.25	23.75	25.00
3880	NASDAQ	DYNT	Wed, Mar 3, 2010	26.00	27.22	24.50	26.31
3879	NASDAQ	DYNT	Tue, Mar 2, 2010	27.25	27.25	24.50	26.50
3878	NASDAQ	DYNT	Mon, Mar 1, 2010	23.75	27.18	23.75	27.18
3877	NASDAQ	DYNT	Fri, Feb 26, 2010	26.00	26.00	23.00	23.00
3876	NASDAQ	DYNT	Thu, Feb 25, 2010	28.25	28.25	25.25	26.00
3875	NASDAQ	DYNT	Wed, Feb 24, 2010	26.50	28.25	25.50	26.75
3874	NASDAQ	DYNT	Tue, Feb 23, 2010	26.50	28.00	26.50	28.00
3873	NASDAQ	DYNT	Mon, Feb 22, 2010	28.75	28.75	26.50	26.75
3872	NASDAQ	DYNT	Fri, Feb 19, 2010	29.00	29.00	26.50	27.75
3871	NASDAQ	DYNT	Thu, Feb 18, 2010	27.50	28.75	26.50	28.25
3870	NASDAQ	DYNT	Wed, Feb 17, 2010	27.75	29.00	26.50	28.50
3869	NASDAQ	DYNT	Tue, Feb 16, 2010	28.50	29.00	27.25	28.50
3868	NASDAQ	DYNT	Fri, Feb 12, 2010	28.25	28.25	25.00	26.25
3867	NASDAQ	DYNT	Thu, Feb 11, 2010	27.75	28.25	26.50	27.30
3866	NASDAQ	DYNT	Wed, Feb 10, 2010	26.00	28.50	26.00	27.75
3865	NASDAQ	DYNT	Tue, Feb 9, 2010	28.75	28.75	25.25	28.50
3864	NASDAQ	DYNT	Mon, Feb 8, 2010	28.75	29.25	26.75	29.25
3863	NASDAQ	DYNT	Fri, Feb 5, 2010	28.00	28.00	27.50	27.75
3862	NASDAQ	DYNT	Thu, Feb 4, 2010	29.50	29.75	26.50	27.75
3861	NASDAQ	DYNT	Wed, Feb 3, 2010	28.00	28.00	26.25	27.00
3860	NASDAQ	DYNT	Tue, Feb 2, 2010	27.50	28.00	26.50	28.00
3859	NASDAQ	DYNT	Mon, Feb 1, 2010	30.50	31.25	26.75	28.00
3858	NASDAQ	DYNT	Fri, Jan 29, 2010	28.00	30.50	27.50	30.00
3857	NASDAQ	DYNT	Thu, Jan 28, 2010	26.25	28.00	26.25	28.00
3856	NASDAQ	DYNT	Wed, Jan 27, 2010	27.00	28.00	26.50	28.00
3855	NASDAQ	DYNT	Tue, Jan 26, 2010	27.75	29.75	25.75	27.00
3854	NASDAQ	DYNT	Mon, Jan 25, 2010	28.75	29.75	27.50	28.50
3853	NASDAQ	DYNT	Fri, Jan 22, 2010	27.25	28.75	27.25	27.50
3852	NASDAQ	DYNT	Thu, Jan 21, 2010	30.00	30.00	27.50	27.75
3851	NASDAQ	DYNT	Wed, Jan 20, 2010	27.50	29.00	27.25	29.00
3850	NASDAQ	DYNT	Tue, Jan 19, 2010	27.25	28.75	26.25	28.00
3849	NASDAQ	DYNT	Fri, Jan 15, 2010	30.00	30.00	26.75	28.50
3848	NASDAQ	DYNT	Thu, Jan 14, 2010	27.25	36.00	26.75	30.00
3847	NASDAQ	DYNT	Wed, Jan 13, 2010	21.50	27.00	21.50	26.25
3846	NASDAQ	DYNT	Tue, Jan 12, 2010	21.50	21.50	21.50	21.50
3845	NASDAQ	DYNT	Mon, Jan 11, 2010	20.28	22.20	20.25	21.72
3844	NASDAQ	DYNT	Fri, Jan 8, 2010	20.75	22.20	20.27	22.20
3843	NASDAQ	DYNT	Thu, Jan 7, 2010	21.25	21.25	19.90	21.00
3842	NASDAQ	DYNT	Wed, Jan 6, 2010	22.00	22.00	20.25	21.75
3841	NASDAQ	DYNT	Tue, Jan 5, 2010	22.25	22.25	19.90	21.90
3840	NASDAQ	DYNT	Mon, Jan 4, 2010	22.25	22.25	19.90	21.18
3839	NASDAQ	DYNT	Thu, Dec 31, 2009	20.25	21.50	20.25	21.50
3838	NASDAQ	DYNT	Wed, Dec 30, 2009	22.25	22.28	19.25	21.00
3837	NASDAQ	DYNT	Tue, Dec 29, 2009	22.00	22.50	21.00	22.50
3836	NASDAQ	DYNT	Mon, Dec 28, 2009	19.31	22.25	19.31	22.00
3835	NASDAQ	DYNT	Thu, Dec 24, 2009	22.00	22.00	22.00	22.00
3834	NASDAQ	DYNT	Wed, Dec 23, 2009	21.25	21.25	21.25	21.25
3833	NASDAQ	DYNT	Tue, Dec 22, 2009	21.25	22.25	21.25	22.25
3832	NASDAQ	DYNT	Mon, Dec 21, 2009	20.70	23.25	20.70	21.25
3831	NASDAQ	DYNT	Fri, Dec 18, 2009	23.50	23.50	18.51	22.00
3830	NASDAQ	DYNT	Thu, Dec 17, 2009	22.50	23.50	18.29	22.23
3829	NASDAQ	DYNT	Wed, Dec 16, 2009	21.25	22.50	21.25	22.25
3828	NASDAQ	DYNT	Tue, Dec 15, 2009	19.25	23.48	17.90	21.00
3827	NASDAQ	DYNT	Mon, Dec 14, 2009	19.00	19.00	18.26	19.00
3826	NASDAQ	DYNT	Fri, Dec 11, 2009	19.22	19.22	18.75	19.22
3825	NASDAQ	DYNT	Thu, Dec 10, 2009	19.00	19.25	19.00	19.25
3824	NASDAQ	DYNT	Wed, Dec 9, 2009	18.97	19.25	17.50	19.00
3823	NASDAQ	DYNT	Tue, Dec 8, 2009	18.88	18.97	18.88	18.97
3822	NASDAQ	DYNT	Mon, Dec 7, 2009	18.97	18.97	18.97	18.97
3821	NASDAQ	DYNT	Fri, Dec 4, 2009	17.00	19.00	17.00	19.00
3820	NASDAQ	DYNT	Thu, Dec 3, 2009	16.25	17.00	16.25	16.97
3819	NASDAQ	DYNT	Wed, Dec 2, 2009	16.97	17.00	16.25	16.97
3818	NASDAQ	DYNT	Tue, Dec 1, 2009	16.25	17.00	16.25	16.97
3817	NASDAQ	DYNT	Mon, Nov 30, 2009	16.25	17.47	16.25	17.22
3816	NASDAQ	DYNT	Fri, Nov 27, 2009	16.75	16.75	16.75	16.75
3815	NASDAQ	DYNT	Wed, Nov 25, 2009	17.50	17.50	17.50	17.50
3814	NASDAQ	DYNT	Tue, Nov 24, 2009	16.27	18.47	16.25	17.98
3813	NASDAQ	DYNT	Mon, Nov 23, 2009	18.13	18.47	16.29	17.50
3812	NASDAQ	DYNT	Fri, Nov 20, 2009	17.50	18.47	16.30	18.18
3811	NASDAQ	DYNT	Thu, Nov 19, 2009	17.50	17.50	16.26	17.25
3810	NASDAQ	DYNT	Wed, Nov 18, 2009	17.43	17.47	16.25	16.25
3809	NASDAQ	DYNT	Tue, Nov 17, 2009	16.25	17.50	16.25	17.50
3808	NASDAQ	DYNT	Mon, Nov 16, 2009	17.50	17.50	16.25	17.48
3807	NASDAQ	DYNT	Fri, Nov 13, 2009	17.00	19.00	16.00	17.00
3806	NASDAQ	DYNT	Thu, Nov 12, 2009	17.00	17.25	17.00	17.00
3805	NASDAQ	DYNT	Wed, Nov 11, 2009	15.50	17.00	15.50	17.00
3804	NASDAQ	DYNT	Tue, Nov 10, 2009	15.25	17.00	15.25	17.00
3803	NASDAQ	DYNT	Mon, Nov 9, 2009	15.00	17.00	15.00	17.00
3802	NASDAQ	DYNT	Fri, Nov 6, 2009	15.25	16.56	15.25	16.56
3801	NASDAQ	DYNT	Thu, Nov 5, 2009	15.25	16.00	15.25	16.00
3800	NASDAQ	DYNT	Wed, Nov 4, 2009	16.25	16.25	15.50	16.00
3799	NASDAQ	DYNT	Tue, Nov 3, 2009	15.50	16.12	15.25	16.12
3798	NASDAQ	DYNT	Mon, Nov 2, 2009	15.25	16.21	15.25	15.50
3797	NASDAQ	DYNT	Fri, Oct 30, 2009	15.51	16.21	15.25	16.21
3796	NASDAQ	DYNT	Thu, Oct 29, 2009	17.17	17.17	15.50	16.25
3795	NASDAQ	DYNT	Wed, Oct 28, 2009	15.50	17.24	15.25	17.24
3794	NASDAQ	DYNT	Tue, Oct 27, 2009	15.00	17.25	15.00	17.20
3793	NASDAQ	DYNT	Mon, Oct 26, 2009	17.00	17.25	14.25	17.25
3792	NASDAQ	DYNT	Fri, Oct 23, 2009	18.95	18.95	17.52	18.50
3791	NASDAQ	DYNT	Thu, Oct 22, 2009	17.50	18.88	17.50	18.24
3790	NASDAQ	DYNT	Wed, Oct 21, 2009	18.75	18.75	17.50	18.75
3789	NASDAQ	DYNT	Tue, Oct 20, 2009	18.75	18.75	18.75	18.75
3788	NASDAQ	DYNT	Mon, Oct 19, 2009	18.50	18.75	18.25	18.25
3787	NASDAQ	DYNT	Fri, Oct 16, 2009	18.75	18.95	18.25	18.50
3786	NASDAQ	DYNT	Thu, Oct 15, 2009	18.75	18.75	18.50	18.75
3785	NASDAQ	DYNT	Wed, Oct 14, 2009	18.95	18.95	17.53	18.63
3784	NASDAQ	DYNT	Tue, Oct 13, 2009	18.95	18.95	17.50	18.50
3783	NASDAQ	DYNT	Mon, Oct 12, 2009	17.26	18.95	17.06	18.75
3782	NASDAQ	DYNT	Fri, Oct 9, 2009	18.01	19.22	16.56	17.71
3781	NASDAQ	DYNT	Thu, Oct 8, 2009	19.38	19.90	18.01	18.05
3780	NASDAQ	DYNT	Wed, Oct 7, 2009	20.00	20.00	18.01	19.21
3779	NASDAQ	DYNT	Tue, Oct 6, 2009	20.00	20.00	18.75	19.23
3778	NASDAQ	DYNT	Mon, Oct 5, 2009	19.00	20.00	19.00	20.00
3777	NASDAQ	DYNT	Fri, Oct 2, 2009	18.75	19.25	18.02	19.00
3776	NASDAQ	DYNT	Thu, Oct 1, 2009	19.50	19.75	17.75	19.00
3775	NASDAQ	DYNT	Wed, Sep 30, 2009	19.75	21.00	19.28	19.28
3774	NASDAQ	DYNT	Tue, Sep 29, 2009	20.00	21.25	19.00	19.25
3773	NASDAQ	DYNT	Mon, Sep 28, 2009	22.25	22.75	19.00	19.75
3772	NASDAQ	DYNT	Fri, Sep 25, 2009	25.50	26.00	20.00	22.25
3771	NASDAQ	DYNT	Thu, Sep 24, 2009	23.00	25.25	21.53	24.00
3770	NASDAQ	DYNT	Wed, Sep 23, 2009	21.25	26.25	19.03	22.45
3769	NASDAQ	DYNT	Tue, Sep 22, 2009	17.47	24.00	17.47	21.25
3768	NASDAQ	DYNT	Mon, Sep 21, 2009	16.95	17.47	16.25	16.26
3767	NASDAQ	DYNT	Fri, Sep 18, 2009	16.50	17.50	15.00	15.00
3766	NASDAQ	DYNT	Thu, Sep 17, 2009	17.50	17.50	17.50	17.50
3765	NASDAQ	DYNT	Wed, Sep 16, 2009	18.25	18.25	15.00	17.25
3764	NASDAQ	DYNT	Tue, Sep 15, 2009	17.45	18.25	16.59	18.25
3763	NASDAQ	DYNT	Mon, Sep 14, 2009	17.48	17.48	17.48	17.48
3762	NASDAQ	DYNT	Fri, Sep 11, 2009	17.50	17.50	17.50	17.50
3761	NASDAQ	DYNT	Thu, Sep 10, 2009	16.75	17.00	16.75	17.00
3760	NASDAQ	DYNT	Wed, Sep 9, 2009	16.93	16.93	16.25	16.75
3759	NASDAQ	DYNT	Tue, Sep 8, 2009	16.93	17.50	15.00	16.93
3758	NASDAQ	DYNT	Fri, Sep 4, 2009	15.62	16.25	15.62	16.25
3757	NASDAQ	DYNT	Thu, Sep 3, 2009	17.13	17.13	15.75	17.00
3756	NASDAQ	DYNT	Wed, Sep 2, 2009	16.28	18.47	14.75	17.17
3755	NASDAQ	DYNT	Tue, Sep 1, 2009	21.00	21.00	14.75	19.50
3754	NASDAQ	DYNT	Mon, Aug 31, 2009	21.00	21.00	17.75	20.75
3753	NASDAQ	DYNT	Fri, Aug 28, 2009	18.78	19.75	17.50	18.50
3752	NASDAQ	DYNT	Thu, Aug 27, 2009	18.78	20.50	18.75	20.00
3751	NASDAQ	DYNT	Wed, Aug 26, 2009	21.50	21.50	18.75	21.50
3750	NASDAQ	DYNT	Tue, Aug 25, 2009	20.00	21.50	18.75	21.50
3749	NASDAQ	DYNT	Mon, Aug 24, 2009	20.00	20.00	18.75	19.00
3748	NASDAQ	DYNT	Fri, Aug 21, 2009	20.00	20.00	20.00	20.00
3747	NASDAQ	DYNT	Thu, Aug 20, 2009	21.50	21.50	21.50	21.50
3746	NASDAQ	DYNT	Wed, Aug 19, 2009	21.50	21.75	21.50	21.50
3745	NASDAQ	DYNT	Tue, Aug 18, 2009	21.50	21.50	19.00	21.50
3744	NASDAQ	DYNT	Mon, Aug 17, 2009	21.50	21.50	21.50	21.50
3743	NASDAQ	DYNT	Fri, Aug 14, 2009	21.50	21.50	21.50	21.50
3742	NASDAQ	DYNT	Thu, Aug 13, 2009	21.25	21.50	20.00	21.50
3741	NASDAQ	DYNT	Wed, Aug 12, 2009	20.00	21.25	20.00	21.25
3740	NASDAQ	DYNT	Tue, Aug 11, 2009	21.25	21.25	20.00	21.00
3739	NASDAQ	DYNT	Mon, Aug 10, 2009	20.75	21.00	20.75	21.00
3738	NASDAQ	DYNT	Fri, Aug 7, 2009	20.00	20.75	20.00	20.75
3737	NASDAQ	DYNT	Tue, Aug 4, 2009	21.50	21.50	19.50	20.00
3736	NASDAQ	DYNT	Mon, Aug 3, 2009	20.00	21.25	19.56	20.00
3735	NASDAQ	DYNT	Fri, Jul 31, 2009	21.50	21.50	21.50	21.50
3734	NASDAQ	DYNT	Thu, Jul 30, 2009	21.25	21.50	20.00	21.50
3733	NASDAQ	DYNT	Wed, Jul 29, 2009	19.50	21.50	19.50	21.50
3732	NASDAQ	DYNT	Mon, Jul 27, 2009	21.25	21.25	21.22	21.25
3731	NASDAQ	DYNT	Fri, Jul 24, 2009	19.75	20.75	19.00	20.75
3730	NASDAQ	DYNT	Thu, Jul 23, 2009	18.75	20.25	18.75	20.25
3729	NASDAQ	DYNT	Wed, Jul 22, 2009	18.75	20.25	18.75	20.25
3728	NASDAQ	DYNT	Tue, Jul 21, 2009	18.75	20.25	18.75	19.00
3727	NASDAQ	DYNT	Mon, Jul 20, 2009	20.25	20.25	18.75	19.75
3726	NASDAQ	DYNT	Fri, Jul 17, 2009	18.75	18.75	18.75	18.75
3725	NASDAQ	DYNT	Thu, Jul 16, 2009	19.75	20.00	19.00	20.00
3724	NASDAQ	DYNT	Wed, Jul 15, 2009	19.75	20.00	17.75	19.75
3723	NASDAQ	DYNT	Tue, Jul 14, 2009	18.25	20.00	17.50	20.00
3722	NASDAQ	DYNT	Mon, Jul 13, 2009	18.50	18.50	17.50	18.50
3721	NASDAQ	DYNT	Fri, Jul 10, 2009	18.50	18.50	18.50	18.50
3720	NASDAQ	DYNT	Thu, Jul 9, 2009	18.50	18.50	18.50	18.50
3719	NASDAQ	DYNT	Tue, Jul 7, 2009	18.50	18.50	16.50	16.50
3718	NASDAQ	DYNT	Mon, Jul 6, 2009	17.50	18.50	15.50	18.50
3717	NASDAQ	DYNT	Thu, Jul 2, 2009	17.25	17.25	17.00	17.25
3716	NASDAQ	DYNT	Wed, Jul 1, 2009	16.00	18.00	15.00	17.50
3715	NASDAQ	DYNT	Tue, Jun 30, 2009	16.00	16.00	16.00	16.00
3714	NASDAQ	DYNT	Mon, Jun 29, 2009	16.00	16.00	16.00	16.00
3713	NASDAQ	DYNT	Fri, Jun 26, 2009	16.00	16.00	15.75	16.00
3712	NASDAQ	DYNT	Thu, Jun 25, 2009	15.00	16.00	14.75	16.00
3711	NASDAQ	DYNT	Wed, Jun 24, 2009	13.75	15.50	13.50	13.50
3710	NASDAQ	DYNT	Tue, Jun 23, 2009	14.00	14.00	13.25	13.25
3709	NASDAQ	DYNT	Mon, Jun 22, 2009	14.00	14.00	13.25	14.00
3708	NASDAQ	DYNT	Fri, Jun 19, 2009	14.00	14.00	14.00	14.00
3707	NASDAQ	DYNT	Thu, Jun 18, 2009	13.22	14.25	12.50	14.25
3706	NASDAQ	DYNT	Wed, Jun 17, 2009	14.25	14.25	12.50	14.22
3705	NASDAQ	DYNT	Tue, Jun 16, 2009	14.50	14.50	14.50	14.50
3704	NASDAQ	DYNT	Mon, Jun 15, 2009	14.50	15.00	12.50	14.50
3703	NASDAQ	DYNT	Fri, Jun 12, 2009	15.00	15.00	15.00	15.00
3702	NASDAQ	DYNT	Thu, Jun 11, 2009	6.75	15.72	6.75	15.00
3701	NASDAQ	DYNT	Wed, Jun 10, 2009	16.00	16.00	15.75	15.75
3700	NASDAQ	DYNT	Tue, Jun 9, 2009	15.75	15.75	15.75	15.75
3699	NASDAQ	DYNT	Mon, Jun 8, 2009	15.97	15.97	13.25	15.75
3698	NASDAQ	DYNT	Fri, Jun 5, 2009	16.00	16.00	14.50	16.00
3697	NASDAQ	DYNT	Thu, Jun 4, 2009	15.97	15.97	15.97	15.97
3696	NASDAQ	DYNT	Wed, Jun 3, 2009	15.50	15.50	15.50	15.50
3695	NASDAQ	DYNT	Tue, Jun 2, 2009	15.50	15.50	11.50	15.00
3694	NASDAQ	DYNT	Mon, Jun 1, 2009	16.00	16.00	14.32	15.50
3693	NASDAQ	DYNT	Fri, May 29, 2009	16.75	16.75	16.25	16.50
3692	NASDAQ	DYNT	Thu, May 28, 2009	15.50	15.50	15.47	15.50
3691	NASDAQ	DYNT	Wed, May 27, 2009	16.75	16.75	16.25	16.25
3690	NASDAQ	DYNT	Tue, May 26, 2009	14.75	16.75	14.25	14.26
3689	NASDAQ	DYNT	Fri, May 22, 2009	16.75	16.75	14.50	14.50
3688	NASDAQ	DYNT	Thu, May 21, 2009	16.75	16.75	14.51	16.75
3687	NASDAQ	DYNT	Wed, May 20, 2009	14.50	16.50	14.50	16.50
3686	NASDAQ	DYNT	Tue, May 19, 2009	14.25	14.50	14.25	14.50
3685	NASDAQ	DYNT	Fri, May 15, 2009	16.00	16.00	12.50	16.00
3684	NASDAQ	DYNT	Thu, May 14, 2009	18.25	18.75	14.25	16.25
3683	NASDAQ	DYNT	Wed, May 13, 2009	18.50	18.50	16.25	16.25
3682	NASDAQ	DYNT	Tue, May 12, 2009	12.03	15.00	11.50	13.30
3681	NASDAQ	DYNT	Mon, May 11, 2009	11.50	12.00	11.50	12.00
3680	NASDAQ	DYNT	Fri, May 8, 2009	11.75	12.00	11.50	11.50
3679	NASDAQ	DYNT	Thu, May 7, 2009	12.00	12.00	12.00	12.00
3678	NASDAQ	DYNT	Wed, May 6, 2009	10.75	11.25	9.00	9.00
3677	NASDAQ	DYNT	Mon, May 4, 2009	10.25	10.25	9.28	9.43
3676	NASDAQ	DYNT	Fri, May 1, 2009	10.25	10.25	10.25	10.25
3675	NASDAQ	DYNT	Thu, Apr 30, 2009	9.50	9.50	9.00	9.25
3674	NASDAQ	DYNT	Tue, Apr 28, 2009	10.25	10.25	8.76	8.76
3673	NASDAQ	DYNT	Mon, Apr 27, 2009	10.00	10.25	10.00	10.25
3672	NASDAQ	DYNT	Fri, Apr 24, 2009	9.50	9.75	9.45	9.75
3671	NASDAQ	DYNT	Thu, Apr 23, 2009	9.72	9.72	8.00	8.00
3670	NASDAQ	DYNT	Wed, Apr 22, 2009	9.50	9.50	8.00	9.50
3669	NASDAQ	DYNT	Tue, Apr 21, 2009	9.00	10.75	7.75	9.75
3668	NASDAQ	DYNT	Mon, Apr 20, 2009	7.75	8.75	7.75	7.75
3667	NASDAQ	DYNT	Fri, Apr 17, 2009	8.45	9.00	7.76	9.00
3666	NASDAQ	DYNT	Thu, Apr 16, 2009	8.50	8.50	8.50	8.50
3665	NASDAQ	DYNT	Wed, Apr 15, 2009	8.75	8.75	8.25	8.25
3664	NASDAQ	DYNT	Tue, Apr 14, 2009	8.25	8.25	8.25	8.25
3663	NASDAQ	DYNT	Mon, Apr 13, 2009	7.25	8.50	7.25	8.50
3662	NASDAQ	DYNT	Thu, Apr 9, 2009	7.25	8.75	7.25	8.75
3661	NASDAQ	DYNT	Wed, Apr 8, 2009	7.50	8.75	7.50	8.75
3660	NASDAQ	DYNT	Tue, Apr 7, 2009	7.87	7.87	7.45	7.50
3659	NASDAQ	DYNT	Mon, Apr 6, 2009	6.75	7.50	6.75	7.50
3658	NASDAQ	DYNT	Fri, Apr 3, 2009	7.95	7.95	7.00	7.70
3657	NASDAQ	DYNT	Wed, Apr 1, 2009	7.25	7.97	7.25	7.97
3656	NASDAQ	DYNT	Fri, Mar 27, 2009	5.91	5.91	5.88	8.50
3655	NASDAQ	DYNT	Thu, Mar 26, 2009	8.75	8.75	8.75	8.75
3654	NASDAQ	DYNT	Wed, Mar 25, 2009	7.00	7.00	6.25	7.00
3653	NASDAQ	DYNT	Mon, Mar 23, 2009	6.28	7.68	6.28	7.68
3652	NASDAQ	DYNT	Fri, Mar 20, 2009	7.50	7.71	7.50	7.71
3651	NASDAQ	DYNT	Thu, Mar 19, 2009	6.05	7.50	6.05	7.50
3650	NASDAQ	DYNT	Wed, Mar 18, 2009	7.74	7.74	7.73	7.73
3649	NASDAQ	DYNT	Tue, Mar 17, 2009	5.75	7.48	5.75	7.48
3648	NASDAQ	DYNT	Mon, Mar 16, 2009	5.75	5.75	5.75	7.50
3647	NASDAQ	DYNT	Fri, Mar 13, 2009	6.25	7.49	5.76	7.49
3646	NASDAQ	DYNT	Thu, Mar 12, 2009	5.00	7.73	5.00	7.73
3645	NASDAQ	DYNT	Wed, Mar 11, 2009	7.73	7.73	7.73	7.73
3644	NASDAQ	DYNT	Tue, Mar 10, 2009	6.25	8.00	6.00	7.00
3643	NASDAQ	DYNT	Mon, Mar 9, 2009	6.25	6.25	5.25	6.25
3642	NASDAQ	DYNT	Fri, Mar 6, 2009	7.00	7.00	5.00	6.25
3641	NASDAQ	DYNT	Wed, Mar 4, 2009	8.75	8.75	6.26	7.50
3640	NASDAQ	DYNT	Tue, Mar 3, 2009	7.25	8.92	7.00	7.75
3639	NASDAQ	DYNT	Mon, Mar 2, 2009	7.25	7.50	7.00	7.50
3638	NASDAQ	DYNT	Fri, Feb 27, 2009	7.50	8.93	7.50	8.93
3637	NASDAQ	DYNT	Wed, Feb 25, 2009	8.93	8.93	8.93	8.93
3636	NASDAQ	DYNT	Tue, Feb 24, 2009	7.25	8.50	7.25	8.50
3635	NASDAQ	DYNT	Mon, Feb 23, 2009	7.28	8.45	7.25	8.45
3634	NASDAQ	DYNT	Fri, Feb 20, 2009	7.26	8.95	7.26	8.95
3633	NASDAQ	DYNT	Thu, Feb 19, 2009	8.75	8.99	7.25	8.95
3632	NASDAQ	DYNT	Wed, Feb 18, 2009	8.08	10.00	8.08	8.50
3631	NASDAQ	DYNT	Tue, Feb 17, 2009	10.73	10.73	10.73	10.73
3630	NASDAQ	DYNT	Fri, Feb 13, 2009	8.50	10.25	8.50	10.00
3629	NASDAQ	DYNT	Wed, Feb 11, 2009	10.73	10.73	8.00	9.00
3628	NASDAQ	DYNT	Tue, Feb 10, 2009	10.75	10.75	10.75	10.75
3627	NASDAQ	DYNT	Mon, Feb 9, 2009	8.50	9.00	8.01	9.00
3626	NASDAQ	DYNT	Fri, Feb 6, 2009	11.75	11.75	7.50	8.75
3625	NASDAQ	DYNT	Thu, Feb 5, 2009	11.75	11.75	9.00	9.00
3624	NASDAQ	DYNT	Wed, Feb 4, 2009	12.00	12.00	7.25	7.50
3623	NASDAQ	DYNT	Tue, Feb 3, 2009	8.83	8.83	8.83	8.83
3622	NASDAQ	DYNT	Mon, Feb 2, 2009	8.50	9.50	8.50	9.50
3621	NASDAQ	DYNT	Fri, Jan 30, 2009	12.00	12.00	12.00	12.00
3620	NASDAQ	DYNT	Thu, Jan 29, 2009	11.00	11.00	11.00	11.00
3619	NASDAQ	DYNT	Wed, Jan 28, 2009	7.25	7.25	7.25	10.50
3618	NASDAQ	DYNT	Tue, Jan 27, 2009	11.99	11.99	9.50	10.00
3617	NASDAQ	DYNT	Mon, Jan 26, 2009	9.25	9.25	9.25	9.25
3616	NASDAQ	DYNT	Fri, Jan 23, 2009	9.75	9.75	8.24	8.25
3615	NASDAQ	DYNT	Wed, Jan 21, 2009	7.50	9.00	7.50	9.00
3614	NASDAQ	DYNT	Tue, Jan 20, 2009	8.25	8.25	7.25	9.25
3613	NASDAQ	DYNT	Fri, Jan 16, 2009	8.50	8.50	8.25	8.25
3612	NASDAQ	DYNT	Thu, Jan 15, 2009	8.00	9.00	8.00	9.00
3611	NASDAQ	DYNT	Wed, Jan 14, 2009	8.25	8.25	8.00	8.00
3610	NASDAQ	DYNT	Tue, Jan 13, 2009	8.25	8.94	8.00	8.94
3609	NASDAQ	DYNT	Mon, Jan 12, 2009	8.26	8.26	8.26	8.26
3608	NASDAQ	DYNT	Fri, Jan 9, 2009	10.00	10.00	9.75	9.75
3607	NASDAQ	DYNT	Wed, Jan 7, 2009	10.00	10.00	9.25	9.25
3606	NASDAQ	DYNT	Tue, Jan 6, 2009	8.01	8.01	8.01	8.01
3605	NASDAQ	DYNT	Mon, Jan 5, 2009	8.01	8.01	8.01	8.01
3604	NASDAQ	DYNT	Fri, Jan 2, 2009	7.75	8.50	7.75	7.75
3603	NASDAQ	DYNT	Wed, Dec 31, 2008	9.75	9.75	7.38	7.75
3602	NASDAQ	DYNT	Tue, Dec 30, 2008	7.50	8.50	7.25	8.25
3601	NASDAQ	DYNT	Mon, Dec 29, 2008	7.75	7.75	7.25	7.50
3600	NASDAQ	DYNT	Fri, Dec 26, 2008	7.67	7.75	7.00	7.75
3599	NASDAQ	DYNT	Tue, Dec 23, 2008	8.00	8.25	7.51	8.25
3598	NASDAQ	DYNT	Mon, Dec 22, 2008	7.50	10.00	7.50	8.00
3597	NASDAQ	DYNT	Fri, Dec 19, 2008	7.50	9.75	7.50	7.89
3596	NASDAQ	DYNT	Thu, Dec 18, 2008	7.50	7.50	7.50	7.50
3595	NASDAQ	DYNT	Wed, Dec 17, 2008	7.00	7.25	7.00	9.50
3594	NASDAQ	DYNT	Tue, Dec 16, 2008	10.00	10.00	10.00	10.00
3593	NASDAQ	DYNT	Mon, Dec 15, 2008	7.00	7.01	7.00	7.00
3592	NASDAQ	DYNT	Fri, Dec 12, 2008	6.78	7.00	6.78	7.00
3591	NASDAQ	DYNT	Thu, Dec 11, 2008	7.00	11.24	6.50	11.24
3590	NASDAQ	DYNT	Wed, Dec 10, 2008	7.01	7.01	7.01	7.01
3589	NASDAQ	DYNT	Tue, Dec 9, 2008	7.50	8.25	7.00	8.25
3588	NASDAQ	DYNT	Mon, Dec 8, 2008	9.75	9.75	7.00	7.52
3587	NASDAQ	DYNT	Fri, Dec 5, 2008	9.75	9.75	7.00	7.00
3586	NASDAQ	DYNT	Thu, Dec 4, 2008	8.00	8.00	7.00	7.00
3585	NASDAQ	DYNT	Tue, Dec 2, 2008	7.50	9.00	7.50	8.75
3584	NASDAQ	DYNT	Fri, Nov 28, 2008	8.75	8.75	8.75	8.75
3583	NASDAQ	DYNT	Tue, Nov 25, 2008	8.50	8.75	8.50	8.50
3582	NASDAQ	DYNT	Fri, Nov 21, 2008	7.00	7.25	7.00	7.25
3581	NASDAQ	DYNT	Thu, Nov 20, 2008	8.50	9.00	7.00	7.00
3580	NASDAQ	DYNT	Tue, Nov 18, 2008	7.00	8.21	7.00	8.21
3579	NASDAQ	DYNT	Mon, Nov 17, 2008	12.25	12.25	8.75	8.75
3578	NASDAQ	DYNT	Fri, Nov 14, 2008	8.75	10.00	8.75	10.00
3577	NASDAQ	DYNT	Thu, Nov 13, 2008	7.75	9.00	7.75	9.00
3576	NASDAQ	DYNT	Mon, Nov 10, 2008	9.50	10.00	9.25	9.25
3575	NASDAQ	DYNT	Wed, Nov 5, 2008	8.50	9.50	8.50	9.50
3574	NASDAQ	DYNT	Tue, Nov 4, 2008	9.25	10.25	7.47	10.25
3573	NASDAQ	DYNT	Fri, Oct 31, 2008	9.75	9.75	9.75	9.75
3572	NASDAQ	DYNT	Wed, Oct 29, 2008	9.75	9.75	9.25	9.75
3571	NASDAQ	DYNT	Mon, Oct 27, 2008	10.22	11.00	9.75	9.75
3570	NASDAQ	DYNT	Thu, Oct 23, 2008	8.50	9.03	8.50	9.03
3569	NASDAQ	DYNT	Wed, Oct 22, 2008	10.00	11.00	9.75	11.00
3568	NASDAQ	DYNT	Tue, Oct 21, 2008	9.53	10.00	6.50	10.00
3567	NASDAQ	DYNT	Mon, Oct 20, 2008	7.78	12.50	7.78	12.50
3566	NASDAQ	DYNT	Fri, Oct 17, 2008	10.97	11.24	10.25	11.24
3565	NASDAQ	DYNT	Thu, Oct 16, 2008	12.00	12.00	9.50	10.50
3564	NASDAQ	DYNT	Wed, Oct 15, 2008	12.00	12.00	12.00	12.00
3563	NASDAQ	DYNT	Tue, Oct 14, 2008	10.00	10.00	10.00	10.00
3562	NASDAQ	DYNT	Mon, Oct 13, 2008	11.25	11.25	9.50	9.50
3561	NASDAQ	DYNT	Fri, Oct 10, 2008	9.75	10.50	7.50	10.00
3560	NASDAQ	DYNT	Thu, Oct 9, 2008	9.00	9.00	7.50	8.75
3559	NASDAQ	DYNT	Tue, Oct 7, 2008	10.25	11.00	10.00	11.00
3558	NASDAQ	DYNT	Mon, Oct 6, 2008	10.00	10.03	7.50	9.75
3557	NASDAQ	DYNT	Fri, Oct 3, 2008	11.47	12.00	11.47	12.00
3556	NASDAQ	DYNT	Thu, Oct 2, 2008	16.00	16.00	9.25	10.50
3555	NASDAQ	DYNT	Wed, Oct 1, 2008	11.25	11.25	9.25	10.75
3554	NASDAQ	DYNT	Tue, Sep 30, 2008	10.25	11.50	4.25	10.50
3553	NASDAQ	DYNT	Mon, Sep 29, 2008	16.72	16.72	4.25	11.25
3552	NASDAQ	DYNT	Fri, Sep 26, 2008	11.75	12.60	11.50	12.60
3551	NASDAQ	DYNT	Thu, Sep 25, 2008	12.50	12.50	11.75	12.25
3550	NASDAQ	DYNT	Wed, Sep 24, 2008	13.25	13.25	12.59	12.59
3549	NASDAQ	DYNT	Tue, Sep 23, 2008	13.00	13.33	13.00	13.25
3548	NASDAQ	DYNT	Mon, Sep 22, 2008	13.75	13.75	13.75	13.75
3547	NASDAQ	DYNT	Fri, Sep 19, 2008	13.00	13.00	13.00	13.00
3546	NASDAQ	DYNT	Thu, Sep 18, 2008	13.25	13.25	13.00	13.00
3545	NASDAQ	DYNT	Wed, Sep 17, 2008	13.00	13.50	13.00	13.50
3544	NASDAQ	DYNT	Tue, Sep 16, 2008	25.75	25.75	12.50	12.50
3543	NASDAQ	DYNT	Mon, Sep 15, 2008	12.50	13.50	12.50	13.50
3542	NASDAQ	DYNT	Fri, Sep 12, 2008	12.50	13.25	12.00	13.00
3541	NASDAQ	DYNT	Thu, Sep 11, 2008	11.75	12.50	11.75	12.50
3540	NASDAQ	DYNT	Wed, Sep 10, 2008	12.40	12.40	12.40	12.40
3539	NASDAQ	DYNT	Thu, Sep 4, 2008	12.78	14.00	11.25	13.50
3538	NASDAQ	DYNT	Wed, Sep 3, 2008	13.75	13.75	13.75	13.75
3537	NASDAQ	DYNT	Tue, Sep 2, 2008	14.25	14.25	13.75	14.25
3536	NASDAQ	DYNT	Thu, Aug 28, 2008	14.25	15.50	14.25	15.50
3535	NASDAQ	DYNT	Wed, Aug 27, 2008	15.50	15.72	12.75	15.25
3534	NASDAQ	DYNT	Tue, Aug 26, 2008	15.25	15.50	12.50	15.50
3533	NASDAQ	DYNT	Mon, Aug 25, 2008	15.03	15.50	15.03	15.50
3532	NASDAQ	DYNT	Thu, Aug 21, 2008	17.00	17.25	16.25	16.25
3531	NASDAQ	DYNT	Tue, Aug 19, 2008	16.25	16.25	16.25	16.25
3530	NASDAQ	DYNT	Mon, Aug 18, 2008	15.75	16.50	15.75	16.50
3529	NASDAQ	DYNT	Fri, Aug 15, 2008	17.47	17.47	16.25	16.50
3528	NASDAQ	DYNT	Thu, Aug 14, 2008	15.75	18.00	15.75	17.00
3527	NASDAQ	DYNT	Wed, Aug 13, 2008	17.50	17.75	16.00	16.00
3526	NASDAQ	DYNT	Tue, Aug 12, 2008	16.25	16.25	16.25	16.25
3525	NASDAQ	DYNT	Mon, Aug 11, 2008	15.75	15.75	15.75	15.75
3524	NASDAQ	DYNT	Fri, Aug 8, 2008	16.00	16.25	15.75	16.25
3523	NASDAQ	DYNT	Thu, Aug 7, 2008	15.75	15.76	15.75	15.75
3522	NASDAQ	DYNT	Wed, Aug 6, 2008	17.50	17.50	15.75	16.25
3521	NASDAQ	DYNT	Tue, Aug 5, 2008	16.50	16.50	16.25	16.25
3520	NASDAQ	DYNT	Thu, Jul 31, 2008	16.25	17.25	16.25	17.25
3519	NASDAQ	DYNT	Wed, Jul 30, 2008	16.03	16.28	16.00	16.00
3518	NASDAQ	DYNT	Tue, Jul 29, 2008	17.50	17.50	17.50	17.50
3517	NASDAQ	DYNT	Mon, Jul 28, 2008	17.00	17.50	17.00	17.50
3516	NASDAQ	DYNT	Thu, Jul 24, 2008	17.00	18.25	17.00	18.25
3515	NASDAQ	DYNT	Wed, Jul 23, 2008	18.00	18.00	17.75	17.75
3514	NASDAQ	DYNT	Tue, Jul 22, 2008	18.00	18.03	18.00	18.00
3513	NASDAQ	DYNT	Mon, Jul 21, 2008	18.00	18.50	18.00	18.50
3512	NASDAQ	DYNT	Fri, Jul 18, 2008	18.75	18.75	18.00	18.75
3511	NASDAQ	DYNT	Thu, Jul 17, 2008	18.75	18.75	18.00	18.50
3510	NASDAQ	DYNT	Wed, Jul 16, 2008	16.25	17.75	16.00	17.75
3509	NASDAQ	DYNT	Tue, Jul 15, 2008	16.25	16.25	16.25	16.25
3508	NASDAQ	DYNT	Mon, Jul 14, 2008	19.60	19.60	17.50	17.50
3507	NASDAQ	DYNT	Fri, Jul 11, 2008	16.50	17.50	16.25	17.50
3506	NASDAQ	DYNT	Thu, Jul 10, 2008	18.00	18.25	16.01	17.50
3505	NASDAQ	DYNT	Tue, Jul 8, 2008	18.75	18.75	18.00	18.50
3504	NASDAQ	DYNT	Mon, Jul 7, 2008	19.60	19.60	19.33	19.50
3503	NASDAQ	DYNT	Thu, Jul 3, 2008	20.00	20.75	19.50	19.60
3502	NASDAQ	DYNT	Wed, Jul 2, 2008	20.72	20.72	18.75	19.50
3501	NASDAQ	DYNT	Tue, Jul 1, 2008	17.50	19.25	17.50	17.50
3500	NASDAQ	DYNT	Mon, Jun 30, 2008	17.75	17.75	17.50	17.50
3499	NASDAQ	DYNT	Fri, Jun 27, 2008	18.50	18.50	17.25	17.75
3498	NASDAQ	DYNT	Thu, Jun 26, 2008	19.00	19.00	19.00	19.00
3497	NASDAQ	DYNT	Wed, Jun 25, 2008	19.75	19.75	18.50	18.50
3496	NASDAQ	DYNT	Tue, Jun 24, 2008	17.75	18.75	17.75	18.75
3495	NASDAQ	DYNT	Mon, Jun 23, 2008	18.25	18.25	18.00	18.00
3494	NASDAQ	DYNT	Fri, Jun 20, 2008	17.50	18.25	17.50	18.25
3493	NASDAQ	DYNT	Thu, Jun 19, 2008	17.50	18.50	17.50	18.25
3492	NASDAQ	DYNT	Wed, Jun 18, 2008	18.50	18.50	17.50	18.25
3491	NASDAQ	DYNT	Tue, Jun 17, 2008	18.75	18.75	17.75	17.78
3490	NASDAQ	DYNT	Mon, Jun 16, 2008	16.75	19.00	16.75	19.00
3489	NASDAQ	DYNT	Fri, Jun 13, 2008	17.50	18.50	16.25	18.00
3488	NASDAQ	DYNT	Thu, Jun 12, 2008	15.00	18.25	15.00	17.50
3487	NASDAQ	DYNT	Wed, Jun 11, 2008	20.25	21.75	19.00	19.75
3486	NASDAQ	DYNT	Tue, Jun 10, 2008	24.24	24.24	24.24	24.24
3485	NASDAQ	DYNT	Mon, Jun 9, 2008	22.00	22.00	20.25	22.00
3484	NASDAQ	DYNT	Fri, Jun 6, 2008	22.50	23.00	20.75	21.75
3483	NASDAQ	DYNT	Thu, Jun 5, 2008	22.03	23.75	21.75	23.75
3482	NASDAQ	DYNT	Wed, Jun 4, 2008	23.50	23.50	22.25	22.25
3481	NASDAQ	DYNT	Tue, Jun 3, 2008	22.50	22.50	22.50	22.50
3480	NASDAQ	DYNT	Mon, Jun 2, 2008	23.75	24.25	22.01	22.20
3479	NASDAQ	DYNT	Fri, May 30, 2008	23.75	24.25	23.75	24.25
3478	NASDAQ	DYNT	Thu, May 29, 2008	23.50	23.70	21.50	23.00
3477	NASDAQ	DYNT	Wed, May 28, 2008	24.75	24.75	23.25	23.70
3476	NASDAQ	DYNT	Tue, May 27, 2008	24.75	25.00	24.75	25.00
3475	NASDAQ	DYNT	Fri, May 23, 2008	23.80	24.75	23.75	24.75
3474	NASDAQ	DYNT	Thu, May 22, 2008	23.50	24.75	23.50	24.75
3473	NASDAQ	DYNT	Wed, May 21, 2008	23.13	23.13	23.13	23.13
3472	NASDAQ	DYNT	Tue, May 20, 2008	23.25	23.50	23.00	23.25
3471	NASDAQ	DYNT	Mon, May 19, 2008	23.25	25.00	21.50	23.50
3470	NASDAQ	DYNT	Fri, May 16, 2008	23.25	25.00	23.00	24.50
3469	NASDAQ	DYNT	Thu, May 15, 2008	24.50	24.75	23.01	24.50
3468	NASDAQ	DYNT	Wed, May 14, 2008	25.25	26.75	23.25	23.50
3467	NASDAQ	DYNT	Tue, May 13, 2008	25.00	26.00	24.55	25.00
3466	NASDAQ	DYNT	Mon, May 12, 2008	25.75	26.00	24.50	24.50
3465	NASDAQ	DYNT	Fri, May 9, 2008	26.25	26.25	25.50	26.00
3464	NASDAQ	DYNT	Thu, May 8, 2008	24.25	25.50	23.75	25.50
3463	NASDAQ	DYNT	Wed, May 7, 2008	24.25	24.25	24.25	24.25
3462	NASDAQ	DYNT	Tue, May 6, 2008	24.01	24.75	24.01	24.75
3461	NASDAQ	DYNT	Mon, May 5, 2008	26.25	26.25	24.50	24.75
3460	NASDAQ	DYNT	Fri, May 2, 2008	23.75	26.25	23.50	25.75
3459	NASDAQ	DYNT	Thu, May 1, 2008	24.25	24.50	24.00	24.25
3458	NASDAQ	DYNT	Wed, Apr 30, 2008	24.00	25.00	24.00	24.75
3457	NASDAQ	DYNT	Tue, Apr 29, 2008	23.00	24.50	23.00	23.75
3456	NASDAQ	DYNT	Mon, Apr 28, 2008	25.00	25.25	24.25	24.25
3455	NASDAQ	DYNT	Fri, Apr 25, 2008	25.25	25.25	25.00	25.00
3454	NASDAQ	DYNT	Thu, Apr 24, 2008	23.28	24.75	23.25	24.75
3453	NASDAQ	DYNT	Wed, Apr 23, 2008	23.75	23.75	22.88	23.00
3452	NASDAQ	DYNT	Tue, Apr 22, 2008	23.00	23.00	21.55	22.75
3451	NASDAQ	DYNT	Mon, Apr 21, 2008	23.75	23.75	23.50	23.75
3450	NASDAQ	DYNT	Fri, Apr 18, 2008	23.75	24.75	22.78	23.75
3449	NASDAQ	DYNT	Thu, Apr 17, 2008	23.50	24.00	23.25	24.00
3448	NASDAQ	DYNT	Wed, Apr 16, 2008	23.25	24.74	23.00	23.00
3447	NASDAQ	DYNT	Tue, Apr 15, 2008	24.99	24.99	21.50	23.50
3446	NASDAQ	DYNT	Mon, Apr 14, 2008	24.75	24.75	22.50	22.50
3445	NASDAQ	DYNT	Fri, Apr 11, 2008	24.75	25.25	24.75	25.00
3444	NASDAQ	DYNT	Thu, Apr 10, 2008	24.75	25.25	24.75	25.25
3443	NASDAQ	DYNT	Wed, Apr 9, 2008	24.75	25.75	24.75	25.25
3442	NASDAQ	DYNT	Tue, Apr 8, 2008	25.50	25.50	24.75	25.50
3441	NASDAQ	DYNT	Mon, Apr 7, 2008	25.50	26.50	25.00	26.50
3440	NASDAQ	DYNT	Fri, Apr 4, 2008	25.50	25.75	25.50	25.50
3439	NASDAQ	DYNT	Thu, Apr 3, 2008	25.50	26.25	25.50	26.25
3438	NASDAQ	DYNT	Wed, Apr 2, 2008	25.75	25.75	25.50	25.75
3437	NASDAQ	DYNT	Tue, Apr 1, 2008	25.50	25.75	25.50	25.75
3436	NASDAQ	DYNT	Mon, Mar 31, 2008	25.50	26.25	25.50	26.25
3435	NASDAQ	DYNT	Fri, Mar 28, 2008	25.50	25.50	25.50	25.50
3434	NASDAQ	DYNT	Thu, Mar 27, 2008	25.50	25.50	25.50	25.50
3433	NASDAQ	DYNT	Tue, Mar 25, 2008	26.25	26.25	25.50	25.50
3432	NASDAQ	DYNT	Mon, Mar 24, 2008	26.25	26.25	25.50	25.50
3431	NASDAQ	DYNT	Thu, Mar 20, 2008	25.75	25.75	25.50	25.50
3430	NASDAQ	DYNT	Wed, Mar 19, 2008	25.75	25.75	25.75	25.75
3429	NASDAQ	DYNT	Tue, Mar 18, 2008	25.00	28.50	25.00	26.25
3428	NASDAQ	DYNT	Mon, Mar 17, 2008	25.50	25.75	25.25	25.50
3427	NASDAQ	DYNT	Fri, Mar 14, 2008	25.25	25.50	25.25	25.50
3426	NASDAQ	DYNT	Thu, Mar 13, 2008	25.00	25.50	25.00	25.50
3425	NASDAQ	DYNT	Wed, Mar 12, 2008	25.00	25.25	25.00	25.00
3424	NASDAQ	DYNT	Tue, Mar 11, 2008	25.25	25.28	25.00	25.28
3423	NASDAQ	DYNT	Mon, Mar 10, 2008	25.50	26.00	25.50	26.00
3422	NASDAQ	DYNT	Fri, Mar 7, 2008	25.00	26.00	25.00	25.50
3421	NASDAQ	DYNT	Thu, Mar 6, 2008	25.25	25.25	25.00	25.00
3420	NASDAQ	DYNT	Wed, Mar 5, 2008	26.50	26.50	25.75	25.75
3419	NASDAQ	DYNT	Tue, Mar 4, 2008	26.00	26.00	25.25	25.50
3418	NASDAQ	DYNT	Mon, Mar 3, 2008	25.50	25.50	25.50	25.50
3417	NASDAQ	DYNT	Fri, Feb 29, 2008	28.50	28.50	25.00	25.50
3416	NASDAQ	DYNT	Thu, Feb 28, 2008	25.00	25.50	25.00	25.50
3415	NASDAQ	DYNT	Wed, Feb 27, 2008	25.25	25.50	25.00	25.50
3414	NASDAQ	DYNT	Tue, Feb 26, 2008	25.50	25.50	25.00	25.00
3413	NASDAQ	DYNT	Mon, Feb 25, 2008	25.75	26.00	25.75	26.00
3412	NASDAQ	DYNT	Fri, Feb 22, 2008	25.50	25.50	25.00	25.00
3411	NASDAQ	DYNT	Thu, Feb 21, 2008	25.50	25.50	25.00	25.00
3410	NASDAQ	DYNT	Wed, Feb 20, 2008	25.75	26.00	25.25	25.50
3409	NASDAQ	DYNT	Tue, Feb 19, 2008	27.00	27.00	24.75	25.75
3408	NASDAQ	DYNT	Fri, Feb 15, 2008	27.25	27.25	26.00	26.00
3407	NASDAQ	DYNT	Thu, Feb 14, 2008	27.50	30.00	25.00	26.75
3406	NASDAQ	DYNT	Wed, Feb 13, 2008	27.25	28.25	27.00	28.25
3405	NASDAQ	DYNT	Tue, Feb 12, 2008	26.50	27.00	26.50	26.75
3404	NASDAQ	DYNT	Mon, Feb 11, 2008	26.75	27.50	26.25	27.00
3403	NASDAQ	DYNT	Fri, Feb 8, 2008	27.50	27.50	26.50	26.75
3402	NASDAQ	DYNT	Thu, Feb 7, 2008	27.50	27.50	26.50	26.50
3401	NASDAQ	DYNT	Wed, Feb 6, 2008	26.00	27.50	26.00	27.00
3400	NASDAQ	DYNT	Tue, Feb 5, 2008	25.50	25.50	25.00	25.00
3399	NASDAQ	DYNT	Mon, Feb 4, 2008	24.50	25.25	24.50	25.25
3398	NASDAQ	DYNT	Fri, Feb 1, 2008	25.00	25.90	24.75	25.50
3397	NASDAQ	DYNT	Thu, Jan 31, 2008	24.75	24.95	24.25	24.95
3396	NASDAQ	DYNT	Wed, Jan 30, 2008	24.75	25.00	24.75	25.00
3395	NASDAQ	DYNT	Tue, Jan 29, 2008	25.25	25.50	24.75	25.25
3394	NASDAQ	DYNT	Mon, Jan 28, 2008	24.75	25.00	24.75	25.00
3393	NASDAQ	DYNT	Fri, Jan 25, 2008	24.75	25.00	24.75	24.75
3392	NASDAQ	DYNT	Thu, Jan 24, 2008	25.00	25.25	24.75	24.75
3391	NASDAQ	DYNT	Wed, Jan 23, 2008	25.00	26.25	24.75	24.75
3390	NASDAQ	DYNT	Tue, Jan 22, 2008	24.50	25.75	24.50	25.75
3389	NASDAQ	DYNT	Fri, Jan 18, 2008	25.50	26.25	24.75	25.50
3388	NASDAQ	DYNT	Thu, Jan 17, 2008	25.50	26.25	25.00	26.25
3387	NASDAQ	DYNT	Wed, Jan 16, 2008	26.75	26.75	25.25	25.50
3386	NASDAQ	DYNT	Tue, Jan 15, 2008	25.25	26.75	25.25	25.50
3385	NASDAQ	DYNT	Mon, Jan 14, 2008	25.75	26.00	25.75	26.00
3384	NASDAQ	DYNT	Fri, Jan 11, 2008	25.25	26.30	25.25	26.25
3383	NASDAQ	DYNT	Thu, Jan 10, 2008	26.00	26.00	25.00	25.75
3382	NASDAQ	DYNT	Wed, Jan 9, 2008	26.25	26.25	25.00	25.50
3381	NASDAQ	DYNT	Tue, Jan 8, 2008	26.25	26.25	26.00	26.25
3380	NASDAQ	DYNT	Mon, Jan 7, 2008	26.25	26.25	26.25	26.25
3379	NASDAQ	DYNT	Fri, Jan 4, 2008	26.00	26.25	26.00	26.00
3378	NASDAQ	DYNT	Thu, Jan 3, 2008	27.00	27.25	27.00	27.25
3377	NASDAQ	DYNT	Wed, Jan 2, 2008	25.25	26.00	25.25	25.75
3376	NASDAQ	DYNT	Mon, Dec 31, 2007	25.25	25.75	25.25	25.75
3375	NASDAQ	DYNT	Fri, Dec 28, 2007	26.25	26.75	25.25	26.00
3374	NASDAQ	DYNT	Thu, Dec 27, 2007	26.00	26.75	25.25	26.25
3373	NASDAQ	DYNT	Wed, Dec 26, 2007	25.50	26.50	25.25	25.75
3372	NASDAQ	DYNT	Mon, Dec 24, 2007	26.25	26.75	25.75	25.75
3371	NASDAQ	DYNT	Fri, Dec 21, 2007	25.75	26.75	25.75	26.25
3370	NASDAQ	DYNT	Thu, Dec 20, 2007	27.25	27.50	25.75	26.75
3369	NASDAQ	DYNT	Wed, Dec 19, 2007	26.75	27.50	25.75	27.00
3368	NASDAQ	DYNT	Tue, Dec 18, 2007	28.00	28.75	27.50	27.85
3367	NASDAQ	DYNT	Mon, Dec 17, 2007	28.00	28.00	27.00	27.50
3366	NASDAQ	DYNT	Fri, Dec 14, 2007	29.25	30.25	28.00	28.00
3365	NASDAQ	DYNT	Thu, Dec 13, 2007	28.26	28.26	28.00	28.00
3364	NASDAQ	DYNT	Wed, Dec 12, 2007	28.25	28.25	28.00	28.00
3363	NASDAQ	DYNT	Tue, Dec 11, 2007	27.75	28.25	27.50	28.00
3362	NASDAQ	DYNT	Mon, Dec 10, 2007	28.50	29.75	26.50	29.75
3361	NASDAQ	DYNT	Fri, Dec 7, 2007	29.25	29.25	29.00	29.00
3360	NASDAQ	DYNT	Thu, Dec 6, 2007	29.75	29.75	28.75	28.75
3359	NASDAQ	DYNT	Wed, Dec 5, 2007	30.50	30.50	29.00	30.25
3358	NASDAQ	DYNT	Tue, Dec 4, 2007	27.50	30.50	27.50	30.50
3357	NASDAQ	DYNT	Fri, Nov 30, 2007	27.25	29.25	27.25	28.25
3356	NASDAQ	DYNT	Thu, Nov 29, 2007	27.00	28.00	26.50	27.75
3355	NASDAQ	DYNT	Wed, Nov 28, 2007	27.50	28.49	26.75	28.00
3354	NASDAQ	DYNT	Tue, Nov 27, 2007	28.50	29.00	27.50	27.75
3353	NASDAQ	DYNT	Mon, Nov 26, 2007	30.25	30.25	28.00	28.50
3352	NASDAQ	DYNT	Fri, Nov 23, 2007	30.25	30.25	30.25	30.25
3351	NASDAQ	DYNT	Wed, Nov 21, 2007	29.75	30.25	29.75	30.25
3350	NASDAQ	DYNT	Tue, Nov 20, 2007	31.25	31.25	29.50	29.75
3349	NASDAQ	DYNT	Mon, Nov 19, 2007	33.00	35.00	30.00	30.00
3348	NASDAQ	DYNT	Fri, Nov 16, 2007	32.75	33.00	32.00	32.00
3347	NASDAQ	DYNT	Thu, Nov 15, 2007	34.50	34.75	32.50	34.00
3346	NASDAQ	DYNT	Wed, Nov 14, 2007	34.00	34.00	29.50	33.00
3345	NASDAQ	DYNT	Tue, Nov 13, 2007	33.50	33.75	33.50	33.75
3344	NASDAQ	DYNT	Mon, Nov 12, 2007	35.75	37.50	33.25	33.25
3343	NASDAQ	DYNT	Fri, Nov 9, 2007	33.00	33.00	29.00	32.50
3342	NASDAQ	DYNT	Thu, Nov 8, 2007	33.75	33.75	32.75	33.50
3341	NASDAQ	DYNT	Wed, Nov 7, 2007	34.50	35.00	34.50	35.00
3340	NASDAQ	DYNT	Tue, Nov 6, 2007	34.00	34.75	33.28	34.75
3339	NASDAQ	DYNT	Mon, Nov 5, 2007	34.25	35.00	34.00	34.48
3338	NASDAQ	DYNT	Fri, Nov 2, 2007	34.25	34.25	34.25	34.25
3337	NASDAQ	DYNT	Thu, Nov 1, 2007	35.00	35.00	34.00	34.25
3336	NASDAQ	DYNT	Wed, Oct 31, 2007	34.75	35.00	34.25	35.00
3335	NASDAQ	DYNT	Tue, Oct 30, 2007	35.00	36.25	34.50	35.00
3334	NASDAQ	DYNT	Mon, Oct 29, 2007	34.75	35.50	34.50	35.00
3333	NASDAQ	DYNT	Fri, Oct 26, 2007	35.50	37.25	35.50	35.75
3332	NASDAQ	DYNT	Thu, Oct 25, 2007	36.00	36.00	34.25	36.00
3331	NASDAQ	DYNT	Wed, Oct 24, 2007	35.25	35.25	34.50	35.00
3330	NASDAQ	DYNT	Tue, Oct 23, 2007	35.75	36.25	34.25	34.25
3329	NASDAQ	DYNT	Mon, Oct 22, 2007	35.00	35.75	34.25	34.75
3328	NASDAQ	DYNT	Fri, Oct 19, 2007	35.98	37.50	34.50	35.98
3327	NASDAQ	DYNT	Thu, Oct 18, 2007	35.50	35.73	34.75	35.00
3326	NASDAQ	DYNT	Wed, Oct 17, 2007	37.00	37.00	35.50	36.25
3325	NASDAQ	DYNT	Tue, Oct 16, 2007	36.76	37.00	35.50	36.73
3324	NASDAQ	DYNT	Mon, Oct 15, 2007	37.50	38.75	36.75	37.75
3323	NASDAQ	DYNT	Fri, Oct 12, 2007	36.00	38.50	35.75	37.50
3322	NASDAQ	DYNT	Thu, Oct 11, 2007	36.00	38.25	34.50	35.00
3321	NASDAQ	DYNT	Wed, Oct 10, 2007	35.50	36.25	35.50	35.50
3320	NASDAQ	DYNT	Tue, Oct 9, 2007	35.00	35.25	34.75	34.75
3319	NASDAQ	DYNT	Mon, Oct 8, 2007	34.25	35.50	34.25	35.00
3318	NASDAQ	DYNT	Fri, Oct 5, 2007	34.50	36.75	34.28	36.25
3317	NASDAQ	DYNT	Thu, Oct 4, 2007	34.75	34.75	34.00	34.25
3316	NASDAQ	DYNT	Wed, Oct 3, 2007	34.00	34.50	34.00	34.00
3315	NASDAQ	DYNT	Tue, Oct 2, 2007	33.50	35.00	33.50	34.00
3314	NASDAQ	DYNT	Mon, Oct 1, 2007	35.00	35.50	33.50	33.75
3313	NASDAQ	DYNT	Fri, Sep 28, 2007	34.50	34.75	34.25	34.75
3312	NASDAQ	DYNT	Thu, Sep 27, 2007	35.00	36.50	34.75	34.95
3311	NASDAQ	DYNT	Wed, Sep 26, 2007	34.00	35.00	34.00	35.00
3310	NASDAQ	DYNT	Tue, Sep 25, 2007	34.00	36.00	32.50	36.00
3309	NASDAQ	DYNT	Mon, Sep 24, 2007	33.00	35.00	33.00	33.75
3308	NASDAQ	DYNT	Fri, Sep 21, 2007	34.25	34.25	33.50	34.00
3307	NASDAQ	DYNT	Thu, Sep 20, 2007	34.50	34.75	34.00	34.00
3306	NASDAQ	DYNT	Wed, Sep 19, 2007	37.00	37.00	33.25	35.00
3305	NASDAQ	DYNT	Tue, Sep 18, 2007	37.25	37.25	36.28	37.25
3304	NASDAQ	DYNT	Mon, Sep 17, 2007	34.50	37.25	34.50	36.75
3303	NASDAQ	DYNT	Fri, Sep 14, 2007	37.25	38.25	34.00	35.75
3302	NASDAQ	DYNT	Thu, Sep 13, 2007	37.00	37.13	33.75	34.75
3301	NASDAQ	DYNT	Wed, Sep 12, 2007	35.25	38.50	35.25	37.25
3300	NASDAQ	DYNT	Tue, Sep 11, 2007	33.75	35.50	33.75	35.50
3299	NASDAQ	DYNT	Mon, Sep 10, 2007	35.00	35.00	34.49	34.50
3298	NASDAQ	DYNT	Fri, Sep 7, 2007	33.45	33.51	33.45	33.51
3297	NASDAQ	DYNT	Thu, Sep 6, 2007	33.50	34.00	33.25	34.00
3296	NASDAQ	DYNT	Wed, Sep 5, 2007	34.25	34.25	33.25	33.25
3295	NASDAQ	DYNT	Tue, Sep 4, 2007	35.00	35.00	33.25	34.43
3294	NASDAQ	DYNT	Fri, Aug 31, 2007	34.21	35.50	34.21	35.00
3293	NASDAQ	DYNT	Thu, Aug 30, 2007	33.75	35.75	33.75	35.00
3292	NASDAQ	DYNT	Wed, Aug 29, 2007	35.00	35.00	34.00	34.50
3291	NASDAQ	DYNT	Tue, Aug 28, 2007	35.75	36.75	35.00	35.25
3290	NASDAQ	DYNT	Mon, Aug 27, 2007	34.25	35.50	34.25	35.50
3289	NASDAQ	DYNT	Fri, Aug 24, 2007	34.00	34.86	34.00	34.28
3288	NASDAQ	DYNT	Thu, Aug 23, 2007	33.75	35.25	33.75	34.00
3287	NASDAQ	DYNT	Wed, Aug 22, 2007	32.75	33.75	32.75	32.75
3286	NASDAQ	DYNT	Tue, Aug 21, 2007	32.00	32.00	31.75	31.75
3285	NASDAQ	DYNT	Mon, Aug 20, 2007	29.50	32.50	29.50	32.50
3284	NASDAQ	DYNT	Fri, Aug 17, 2007	34.00	34.00	23.75	31.00
3283	NASDAQ	DYNT	Thu, Aug 16, 2007	37.75	37.75	35.00	35.00
3282	NASDAQ	DYNT	Wed, Aug 15, 2007	37.50	37.85	37.25	37.75
3281	NASDAQ	DYNT	Tue, Aug 14, 2007	38.00	38.50	37.25	37.25
3280	NASDAQ	DYNT	Mon, Aug 13, 2007	39.50	39.50	37.50	37.75
3279	NASDAQ	DYNT	Fri, Aug 10, 2007	37.75	39.50	37.25	39.50
3278	NASDAQ	DYNT	Thu, Aug 9, 2007	37.50	38.75	37.25	38.75
3277	NASDAQ	DYNT	Wed, Aug 8, 2007	38.51	38.51	37.50	37.50
3276	NASDAQ	DYNT	Tue, Aug 7, 2007	37.50	38.75	37.50	38.25
3275	NASDAQ	DYNT	Mon, Aug 6, 2007	37.50	39.25	37.50	37.50
3274	NASDAQ	DYNT	Fri, Aug 3, 2007	40.58	41.25	37.75	38.00
3273	NASDAQ	DYNT	Thu, Aug 2, 2007	41.00	41.25	40.25	41.00
3272	NASDAQ	DYNT	Wed, Aug 1, 2007	39.50	41.50	38.75	41.25
3271	NASDAQ	DYNT	Tue, Jul 31, 2007	43.25	43.50	40.25	40.25
3270	NASDAQ	DYNT	Mon, Jul 30, 2007	36.25	43.75	36.25	42.50
3269	NASDAQ	DYNT	Fri, Jul 27, 2007	37.74	37.75	37.48	37.75
3268	NASDAQ	DYNT	Thu, Jul 26, 2007	38.00	38.75	35.50	38.75
3267	NASDAQ	DYNT	Wed, Jul 25, 2007	38.50	39.75	38.50	38.75
3266	NASDAQ	DYNT	Tue, Jul 24, 2007	37.00	39.50	37.00	38.75
3265	NASDAQ	DYNT	Mon, Jul 23, 2007	39.75	39.75	37.50	37.75
3264	NASDAQ	DYNT	Fri, Jul 20, 2007	35.50	38.75	35.50	37.75
3263	NASDAQ	DYNT	Thu, Jul 19, 2007	36.50	41.25	35.75	35.75
3262	NASDAQ	DYNT	Wed, Jul 18, 2007	38.45	38.45	36.00	37.50
3261	NASDAQ	DYNT	Tue, Jul 17, 2007	37.75	41.25	37.75	38.00
3260	NASDAQ	DYNT	Mon, Jul 16, 2007	36.75	41.25	36.33	38.75
3259	NASDAQ	DYNT	Fri, Jul 13, 2007	35.50	37.50	35.50	36.25
3258	NASDAQ	DYNT	Thu, Jul 12, 2007	36.50	37.50	35.00	35.50
3257	NASDAQ	DYNT	Wed, Jul 11, 2007	39.00	39.00	37.00	37.25
3256	NASDAQ	DYNT	Tue, Jul 10, 2007	43.00	43.75	40.00	40.00
3255	NASDAQ	DYNT	Mon, Jul 9, 2007	40.50	43.00	40.50	42.50
3254	NASDAQ	DYNT	Fri, Jul 6, 2007	39.00	41.00	37.75	39.65
3253	NASDAQ	DYNT	Thu, Jul 5, 2007	41.25	41.25	35.00	39.25
3252	NASDAQ	DYNT	Tue, Jul 3, 2007	42.50	42.50	33.75	38.25
3251	NASDAQ	DYNT	Mon, Jul 2, 2007	27.50	50.00	27.50	37.00
3250	NASDAQ	DYNT	Fri, Jun 29, 2007	26.50	27.00	26.25	27.00
3249	NASDAQ	DYNT	Thu, Jun 28, 2007	26.70	27.25	26.50	26.50
3248	NASDAQ	DYNT	Wed, Jun 27, 2007	26.25	26.50	26.00	26.50
3247	NASDAQ	DYNT	Tue, Jun 26, 2007	26.75	26.75	26.01	26.25
3246	NASDAQ	DYNT	Mon, Jun 25, 2007	26.75	26.75	26.25	26.75
3245	NASDAQ	DYNT	Fri, Jun 22, 2007	26.50	26.75	26.00	26.00
3244	NASDAQ	DYNT	Thu, Jun 21, 2007	26.25	26.25	26.00	26.25
3243	NASDAQ	DYNT	Wed, Jun 20, 2007	25.75	26.50	25.75	26.48
3242	NASDAQ	DYNT	Mon, Jun 18, 2007	25.75	26.25	25.75	25.75
3241	NASDAQ	DYNT	Fri, Jun 15, 2007	25.75	26.00	25.75	25.75
3240	NASDAQ	DYNT	Thu, Jun 14, 2007	25.75	25.75	25.25	25.75
3239	NASDAQ	DYNT	Wed, Jun 13, 2007	25.75	26.00	25.75	26.00
3238	NASDAQ	DYNT	Tue, Jun 12, 2007	25.75	25.98	25.50	25.50
3237	NASDAQ	DYNT	Mon, Jun 11, 2007	27.75	27.75	25.50	26.25
3236	NASDAQ	DYNT	Fri, Jun 8, 2007	26.25	26.50	25.50	26.25
3235	NASDAQ	DYNT	Thu, Jun 7, 2007	25.75	26.50	25.50	26.25
3234	NASDAQ	DYNT	Wed, Jun 6, 2007	27.50	27.50	26.00	26.50
3233	NASDAQ	DYNT	Tue, Jun 5, 2007	26.00	26.50	26.00	26.25
3232	NASDAQ	DYNT	Mon, Jun 4, 2007	25.50	26.75	25.50	26.30
3231	NASDAQ	DYNT	Fri, Jun 1, 2007	25.75	26.75	24.25	26.50
3230	NASDAQ	DYNT	Thu, May 31, 2007	27.00	27.00	26.25	26.75
3229	NASDAQ	DYNT	Wed, May 30, 2007	26.75	26.75	26.75	26.75
3228	NASDAQ	DYNT	Tue, May 29, 2007	26.75	26.75	25.75	26.75
3227	NASDAQ	DYNT	Fri, May 25, 2007	26.75	26.75	26.25	26.50
3226	NASDAQ	DYNT	Thu, May 24, 2007	26.75	26.75	26.25	26.75
3225	NASDAQ	DYNT	Wed, May 23, 2007	26.25	27.50	26.25	26.75
3224	NASDAQ	DYNT	Tue, May 22, 2007	27.25	28.00	27.14	27.50
3223	NASDAQ	DYNT	Mon, May 21, 2007	27.25	28.25	27.00	27.50
3222	NASDAQ	DYNT	Fri, May 18, 2007	26.75	27.50	26.50	27.50
3221	NASDAQ	DYNT	Thu, May 17, 2007	26.75	27.50	26.75	27.50
3220	NASDAQ	DYNT	Wed, May 16, 2007	27.25	28.25	27.00	27.35
3219	NASDAQ	DYNT	Tue, May 15, 2007	27.25	28.25	27.25	27.50
3218	NASDAQ	DYNT	Mon, May 14, 2007	28.00	29.25	26.50	27.25
3217	NASDAQ	DYNT	Fri, May 11, 2007	27.50	29.00	27.50	28.00
3216	NASDAQ	DYNT	Thu, May 10, 2007	27.50	27.50	27.00	27.50
3215	NASDAQ	DYNT	Wed, May 9, 2007	26.75	28.00	26.50	27.25
3214	NASDAQ	DYNT	Tue, May 8, 2007	28.25	28.25	27.75	27.75
3213	NASDAQ	DYNT	Mon, May 7, 2007	28.00	28.25	28.00	28.25
3212	NASDAQ	DYNT	Fri, May 4, 2007	28.50	28.50	28.00	28.25
3211	NASDAQ	DYNT	Thu, May 3, 2007	29.00	29.25	28.25	29.25
3210	NASDAQ	DYNT	Wed, May 2, 2007	28.75	29.75	28.25	29.60
3209	NASDAQ	DYNT	Tue, May 1, 2007	29.75	30.55	29.25	29.25
3208	NASDAQ	DYNT	Mon, Apr 30, 2007	28.25	29.50	28.00	29.25
3207	NASDAQ	DYNT	Fri, Apr 27, 2007	28.50	28.71	28.00	28.71
3206	NASDAQ	DYNT	Thu, Apr 26, 2007	28.00	28.80	27.25	28.30
3205	NASDAQ	DYNT	Wed, Apr 25, 2007	28.50	28.75	28.30	28.75
3204	NASDAQ	DYNT	Tue, Apr 24, 2007	28.00	28.50	28.00	28.25
3203	NASDAQ	DYNT	Mon, Apr 23, 2007	28.35	28.35	28.25	28.25
3202	NASDAQ	DYNT	Fri, Apr 20, 2007	27.85	29.00	27.85	28.50
3201	NASDAQ	DYNT	Thu, Apr 19, 2007	28.75	29.30	28.75	29.30
3200	NASDAQ	DYNT	Wed, Apr 18, 2007	27.75	28.95	27.75	28.50
3199	NASDAQ	DYNT	Tue, Apr 17, 2007	27.75	28.48	27.75	28.48
3198	NASDAQ	DYNT	Mon, Apr 16, 2007	28.75	28.75	27.85	27.85
3197	NASDAQ	DYNT	Fri, Apr 13, 2007	27.64	28.00	26.50	27.50
3196	NASDAQ	DYNT	Thu, Apr 12, 2007	27.75	28.25	27.25	28.00
3195	NASDAQ	DYNT	Wed, Apr 11, 2007	27.00	28.00	27.00	27.55
3194	NASDAQ	DYNT	Tue, Apr 10, 2007	27.25	27.50	26.50	27.00
3193	NASDAQ	DYNT	Mon, Apr 9, 2007	27.75	27.75	27.50	27.50
3192	NASDAQ	DYNT	Thu, Apr 5, 2007	27.75	27.75	27.50	27.50
3191	NASDAQ	DYNT	Wed, Apr 4, 2007	27.08	27.50	27.08	27.50
3190	NASDAQ	DYNT	Tue, Apr 3, 2007	27.10	27.25	27.00	27.00
3189	NASDAQ	DYNT	Mon, Apr 2, 2007	26.50	27.25	26.50	27.00
3188	NASDAQ	DYNT	Fri, Mar 30, 2007	27.50	28.50	26.25	27.00
3187	NASDAQ	DYNT	Thu, Mar 29, 2007	28.75	28.75	26.75	27.00
3186	NASDAQ	DYNT	Wed, Mar 28, 2007	27.50	27.75	27.50	27.75
3185	NASDAQ	DYNT	Tue, Mar 27, 2007	27.50	28.00	27.25	27.25
3184	NASDAQ	DYNT	Mon, Mar 26, 2007	28.75	28.75	27.50	27.50
3183	NASDAQ	DYNT	Fri, Mar 23, 2007	27.25	28.50	27.25	28.50
3182	NASDAQ	DYNT	Thu, Mar 22, 2007	27.00	28.75	27.00	28.00
3181	NASDAQ	DYNT	Wed, Mar 21, 2007	27.50	27.50	27.00	27.00
3180	NASDAQ	DYNT	Tue, Mar 20, 2007	26.75	27.50	26.50	27.50
3179	NASDAQ	DYNT	Mon, Mar 19, 2007	26.50	26.50	26.00	26.00
3178	NASDAQ	DYNT	Fri, Mar 16, 2007	27.02	27.02	26.75	26.75
3177	NASDAQ	DYNT	Thu, Mar 15, 2007	27.04	27.04	26.75	26.75
3176	NASDAQ	DYNT	Wed, Mar 14, 2007	27.00	27.75	26.50	26.50
3175	NASDAQ	DYNT	Tue, Mar 13, 2007	27.00	27.71	27.00	27.50
3174	NASDAQ	DYNT	Mon, Mar 12, 2007	27.00	27.00	26.50	26.60
3173	NASDAQ	DYNT	Fri, Mar 9, 2007	27.00	27.75	27.00	27.00
3172	NASDAQ	DYNT	Thu, Mar 8, 2007	28.00	28.00	25.50	26.50
3171	NASDAQ	DYNT	Wed, Mar 7, 2007	28.25	28.25	28.00	28.25
3170	NASDAQ	DYNT	Tue, Mar 6, 2007	28.25	28.28	28.25	28.28
3169	NASDAQ	DYNT	Mon, Mar 5, 2007	27.25	29.00	27.25	28.50
3168	NASDAQ	DYNT	Fri, Mar 2, 2007	26.00	29.00	26.00	28.75
3167	NASDAQ	DYNT	Thu, Mar 1, 2007	27.25	27.75	26.25	26.25
3166	NASDAQ	DYNT	Wed, Feb 28, 2007	28.00	28.00	27.25	27.25
3165	NASDAQ	DYNT	Tue, Feb 27, 2007	27.50	28.50	27.25	28.00
3164	NASDAQ	DYNT	Mon, Feb 26, 2007	27.50	28.00	27.50	27.50
3163	NASDAQ	DYNT	Fri, Feb 23, 2007	28.75	29.00	28.00	28.00
3162	NASDAQ	DYNT	Thu, Feb 22, 2007	28.25	29.00	28.00	29.00
3161	NASDAQ	DYNT	Wed, Feb 21, 2007	28.25	28.25	28.25	28.25
3160	NASDAQ	DYNT	Tue, Feb 20, 2007	29.00	29.00	28.00	28.50
3159	NASDAQ	DYNT	Fri, Feb 16, 2007	28.00	28.50	28.00	28.50
3158	NASDAQ	DYNT	Thu, Feb 15, 2007	28.00	28.00	27.50	27.75
3157	NASDAQ	DYNT	Wed, Feb 14, 2007	28.75	28.75	28.25	28.75
3156	NASDAQ	DYNT	Tue, Feb 13, 2007	28.50	29.00	28.50	29.00
3155	NASDAQ	DYNT	Mon, Feb 12, 2007	28.50	28.70	28.25	28.70
3154	NASDAQ	DYNT	Fri, Feb 9, 2007	28.75	29.00	28.50	28.75
3153	NASDAQ	DYNT	Thu, Feb 8, 2007	28.25	28.75	28.25	28.75
3152	NASDAQ	DYNT	Wed, Feb 7, 2007	29.50	29.50	27.00	27.75
3151	NASDAQ	DYNT	Tue, Feb 6, 2007	31.00	31.00	29.75	30.00
3150	NASDAQ	DYNT	Mon, Feb 5, 2007	30.00	31.00	30.00	30.75
3149	NASDAQ	DYNT	Fri, Feb 2, 2007	31.50	31.75	30.00	31.00
3148	NASDAQ	DYNT	Thu, Feb 1, 2007	30.75	31.75	30.75	31.50
3147	NASDAQ	DYNT	Wed, Jan 31, 2007	30.50	31.25	30.25	30.75
3146	NASDAQ	DYNT	Tue, Jan 30, 2007	28.25	31.00	28.25	30.00
3145	NASDAQ	DYNT	Mon, Jan 29, 2007	28.75	30.50	28.75	30.25
3144	NASDAQ	DYNT	Fri, Jan 26, 2007	29.50	29.56	29.50	29.56
3143	NASDAQ	DYNT	Thu, Jan 25, 2007	29.75	29.75	28.50	29.50
3142	NASDAQ	DYNT	Wed, Jan 24, 2007	30.25	30.25	29.50	29.75
3141	NASDAQ	DYNT	Tue, Jan 23, 2007	29.75	30.25	29.00	30.25
3140	NASDAQ	DYNT	Mon, Jan 22, 2007	28.75	29.50	28.00	29.50
3139	NASDAQ	DYNT	Fri, Jan 19, 2007	29.50	29.50	28.50	28.75
3138	NASDAQ	DYNT	Thu, Jan 18, 2007	28.75	29.25	28.00	28.80
3137	NASDAQ	DYNT	Wed, Jan 17, 2007	29.06	29.06	28.75	28.75
3136	NASDAQ	DYNT	Tue, Jan 16, 2007	29.50	29.50	28.50	29.50
3135	NASDAQ	DYNT	Fri, Jan 12, 2007	29.25	29.50	28.00	29.00
3134	NASDAQ	DYNT	Thu, Jan 11, 2007	28.75	29.00	28.75	29.00
3133	NASDAQ	DYNT	Wed, Jan 10, 2007	28.25	28.25	28.00	28.25
3132	NASDAQ	DYNT	Tue, Jan 9, 2007	28.50	28.50	28.25	28.25
3131	NASDAQ	DYNT	Mon, Jan 8, 2007	27.75	27.75	27.75	27.75
3130	NASDAQ	DYNT	Fri, Jan 5, 2007	28.00	28.25	28.00	28.00
3129	NASDAQ	DYNT	Thu, Jan 4, 2007	28.00	28.50	28.00	28.00
3128	NASDAQ	DYNT	Wed, Jan 3, 2007	28.00	28.50	28.00	28.50
3127	NASDAQ	DYNT	Fri, Dec 29, 2006	28.55	28.55	27.75	28.00
3126	NASDAQ	DYNT	Thu, Dec 28, 2006	28.25	28.75	27.75	28.50
3125	NASDAQ	DYNT	Wed, Dec 27, 2006	28.00	29.00	27.75	28.25
3124	NASDAQ	DYNT	Tue, Dec 26, 2006	28.00	28.25	28.00	28.25
3123	NASDAQ	DYNT	Fri, Dec 22, 2006	28.75	29.50	28.25	28.25
3122	NASDAQ	DYNT	Thu, Dec 21, 2006	28.00	28.75	27.75	28.50
3121	NASDAQ	DYNT	Wed, Dec 20, 2006	28.50	28.50	27.75	27.75
3120	NASDAQ	DYNT	Tue, Dec 19, 2006	28.00	29.00	28.00	28.50
3119	NASDAQ	DYNT	Mon, Dec 18, 2006	28.25	29.50	28.25	29.00
3118	NASDAQ	DYNT	Fri, Dec 15, 2006	28.50	28.50	28.00	28.25
3117	NASDAQ	DYNT	Thu, Dec 14, 2006	28.00	28.25	27.75	27.75
3116	NASDAQ	DYNT	Wed, Dec 13, 2006	27.75	28.00	27.75	28.00
3115	NASDAQ	DYNT	Tue, Dec 12, 2006	28.00	28.50	28.00	28.00
3114	NASDAQ	DYNT	Mon, Dec 11, 2006	28.25	28.50	28.25	28.25
3113	NASDAQ	DYNT	Fri, Dec 8, 2006	27.75	28.50	27.75	28.00
3112	NASDAQ	DYNT	Thu, Dec 7, 2006	27.75	28.00	27.75	28.00
3111	NASDAQ	DYNT	Wed, Dec 6, 2006	28.25	29.25	28.00	28.00
3110	NASDAQ	DYNT	Tue, Dec 5, 2006	28.00	28.75	28.00	28.25
3109	NASDAQ	DYNT	Mon, Dec 4, 2006	28.75	28.75	28.25	28.25
3108	NASDAQ	DYNT	Fri, Dec 1, 2006	28.25	28.33	28.25	28.25
3107	NASDAQ	DYNT	Thu, Nov 30, 2006	28.50	28.50	28.25	28.31
3106	NASDAQ	DYNT	Wed, Nov 29, 2006	28.75	29.25	28.75	29.25
3105	NASDAQ	DYNT	Tue, Nov 28, 2006	28.75	29.00	28.25	28.75
3104	NASDAQ	DYNT	Mon, Nov 27, 2006	29.25	29.25	28.50	28.61
3103	NASDAQ	DYNT	Fri, Nov 24, 2006	28.78	28.78	28.75	28.75
3102	NASDAQ	DYNT	Wed, Nov 22, 2006	28.75	28.93	28.25	28.50
3101	NASDAQ	DYNT	Tue, Nov 21, 2006	29.00	29.00	28.00	28.00
3100	NASDAQ	DYNT	Mon, Nov 20, 2006	29.25	29.25	28.25	28.25
3099	NASDAQ	DYNT	Fri, Nov 17, 2006	29.75	29.75	28.00	29.25
3098	NASDAQ	DYNT	Thu, Nov 16, 2006	27.75	28.00	27.75	27.75
3097	NASDAQ	DYNT	Wed, Nov 15, 2006	28.00	28.25	27.75	27.75
3096	NASDAQ	DYNT	Tue, Nov 14, 2006	28.50	28.50	27.75	28.00
3095	NASDAQ	DYNT	Mon, Nov 13, 2006	30.00	30.00	27.75	28.50
3094	NASDAQ	DYNT	Fri, Nov 10, 2006	29.50	30.00	28.75	28.75
3093	NASDAQ	DYNT	Thu, Nov 9, 2006	36.25	36.25	28.50	29.50
3092	NASDAQ	DYNT	Wed, Nov 8, 2006	36.00	36.00	34.25	35.94
3091	NASDAQ	DYNT	Tue, Nov 7, 2006	33.25	36.00	33.00	36.00
3090	NASDAQ	DYNT	Mon, Nov 6, 2006	33.25	33.25	31.75	33.00
3089	NASDAQ	DYNT	Fri, Nov 3, 2006	31.75	33.25	30.25	33.25
3088	NASDAQ	DYNT	Thu, Nov 2, 2006	32.75	33.00	31.75	32.00
3087	NASDAQ	DYNT	Wed, Nov 1, 2006	33.00	33.00	31.50	32.00
3086	NASDAQ	DYNT	Tue, Oct 31, 2006	31.50	32.48	31.50	31.75
3085	NASDAQ	DYNT	Mon, Oct 30, 2006	33.25	33.25	31.50	31.75
3084	NASDAQ	DYNT	Fri, Oct 27, 2006	32.50	33.00	31.25	32.00
3083	NASDAQ	DYNT	Thu, Oct 26, 2006	33.50	33.75	31.75	32.25
3082	NASDAQ	DYNT	Wed, Oct 25, 2006	32.75	32.75	32.00	32.25
3081	NASDAQ	DYNT	Tue, Oct 24, 2006	32.25	33.25	32.25	32.25
3080	NASDAQ	DYNT	Mon, Oct 23, 2006	33.25	33.75	31.25	32.50
3079	NASDAQ	DYNT	Fri, Oct 20, 2006	30.25	33.25	30.25	33.25
3078	NASDAQ	DYNT	Thu, Oct 19, 2006	31.50	32.00	30.50	32.00
3077	NASDAQ	DYNT	Wed, Oct 18, 2006	30.75	31.75	30.75	31.00
3076	NASDAQ	DYNT	Tue, Oct 17, 2006	30.50	32.25	30.50	32.00
3075	NASDAQ	DYNT	Mon, Oct 16, 2006	32.50	32.50	30.25	30.25
3074	NASDAQ	DYNT	Fri, Oct 13, 2006	31.50	31.75	31.00	31.75
3073	NASDAQ	DYNT	Thu, Oct 12, 2006	31.00	31.75	31.00	31.75
3072	NASDAQ	DYNT	Wed, Oct 11, 2006	30.25	31.00	30.25	31.00
3071	NASDAQ	DYNT	Tue, Oct 10, 2006	30.00	30.75	30.00	30.75
3070	NASDAQ	DYNT	Mon, Oct 9, 2006	30.25	31.00	30.00	30.00
3069	NASDAQ	DYNT	Fri, Oct 6, 2006	30.25	31.25	30.25	31.25
3068	NASDAQ	DYNT	Thu, Oct 5, 2006	30.50	31.50	30.50	30.75
3067	NASDAQ	DYNT	Wed, Oct 4, 2006	32.00	32.00	30.50	31.50
3066	NASDAQ	DYNT	Tue, Oct 3, 2006	31.00	31.50	30.00	30.25
3065	NASDAQ	DYNT	Mon, Oct 2, 2006	31.50	32.00	31.25	31.50
3064	NASDAQ	DYNT	Fri, Sep 29, 2006	32.00	32.75	31.50	32.75
3063	NASDAQ	DYNT	Thu, Sep 28, 2006	32.75	32.75	32.00	32.75
3062	NASDAQ	DYNT	Wed, Sep 27, 2006	31.25	32.75	31.00	32.50
3061	NASDAQ	DYNT	Tue, Sep 26, 2006	32.75	32.75	31.75	31.75
3060	NASDAQ	DYNT	Mon, Sep 25, 2006	31.25	32.75	31.25	32.00
3059	NASDAQ	DYNT	Fri, Sep 22, 2006	32.00	32.75	31.75	32.25
3058	NASDAQ	DYNT	Thu, Sep 21, 2006	32.25	32.25	31.00	32.00
3057	NASDAQ	DYNT	Wed, Sep 20, 2006	32.00	32.25	31.00	31.00
3056	NASDAQ	DYNT	Tue, Sep 19, 2006	31.50	32.00	31.50	31.50
3055	NASDAQ	DYNT	Mon, Sep 18, 2006	31.25	31.75	31.25	31.50
3054	NASDAQ	DYNT	Fri, Sep 15, 2006	31.00	31.00	30.50	30.50
3053	NASDAQ	DYNT	Thu, Sep 14, 2006	30.50	31.50	30.25	31.00
3052	NASDAQ	DYNT	Wed, Sep 13, 2006	31.50	32.75	30.25	31.00
3051	NASDAQ	DYNT	Tue, Sep 12, 2006	30.50	31.75	30.50	31.00
3050	NASDAQ	DYNT	Mon, Sep 11, 2006	31.00	31.00	30.50	30.50
3049	NASDAQ	DYNT	Fri, Sep 8, 2006	31.75	31.75	30.50	30.50
3048	NASDAQ	DYNT	Thu, Sep 7, 2006	32.00	32.00	31.25	31.50
3047	NASDAQ	DYNT	Wed, Sep 6, 2006	31.75	31.75	31.00	31.00
3046	NASDAQ	DYNT	Tue, Sep 5, 2006	31.75	32.25	31.75	31.75
3045	NASDAQ	DYNT	Fri, Sep 1, 2006	31.75	32.75	31.75	32.75
3044	NASDAQ	DYNT	Thu, Aug 31, 2006	33.00	33.25	32.25	33.25
3043	NASDAQ	DYNT	Wed, Aug 30, 2006	33.50	33.50	32.25	32.25
3042	NASDAQ	DYNT	Tue, Aug 29, 2006	33.50	33.50	32.25	32.25
3041	NASDAQ	DYNT	Mon, Aug 28, 2006	32.00	33.50	32.00	32.25
3040	NASDAQ	DYNT	Fri, Aug 25, 2006	31.75	32.75	31.50	32.75
3039	NASDAQ	DYNT	Thu, Aug 24, 2006	32.25	33.50	32.25	33.00
3038	NASDAQ	DYNT	Wed, Aug 23, 2006	33.50	33.50	31.25	31.50
3037	NASDAQ	DYNT	Tue, Aug 22, 2006	31.25	33.50	31.25	32.50
3036	NASDAQ	DYNT	Mon, Aug 21, 2006	31.25	31.25	31.25	31.25
3035	NASDAQ	DYNT	Fri, Aug 18, 2006	31.00	31.50	31.00	31.25
3034	NASDAQ	DYNT	Thu, Aug 17, 2006	31.00	31.00	31.00	31.00
3033	NASDAQ	DYNT	Wed, Aug 16, 2006	32.00	33.00	28.75	30.25
3032	NASDAQ	DYNT	Tue, Aug 15, 2006	32.00	32.75	31.50	32.75
3031	NASDAQ	DYNT	Mon, Aug 14, 2006	31.75	31.75	31.75	31.75
3030	NASDAQ	DYNT	Fri, Aug 11, 2006	31.75	32.50	31.50	32.50
3029	NASDAQ	DYNT	Thu, Aug 10, 2006	32.00	32.00	31.50	31.75
3028	NASDAQ	DYNT	Wed, Aug 9, 2006	32.25	32.25	32.00	32.25
3027	NASDAQ	DYNT	Tue, Aug 8, 2006	32.25	32.25	31.75	32.25
3026	NASDAQ	DYNT	Mon, Aug 7, 2006	34.00	34.00	31.50	31.75
3025	NASDAQ	DYNT	Fri, Aug 4, 2006	32.00	33.25	32.00	32.50
3024	NASDAQ	DYNT	Thu, Aug 3, 2006	31.00	33.00	30.75	31.00
3023	NASDAQ	DYNT	Wed, Aug 2, 2006	29.00	30.00	29.00	29.25
3022	NASDAQ	DYNT	Tue, Aug 1, 2006	29.00	29.50	29.00	29.50
3021	NASDAQ	DYNT	Mon, Jul 31, 2006	29.00	29.75	29.00	29.50
3020	NASDAQ	DYNT	Fri, Jul 28, 2006	29.00	29.75	29.00	29.75
3019	NASDAQ	DYNT	Thu, Jul 27, 2006	30.50	31.25	29.50	29.75
3018	NASDAQ	DYNT	Wed, Jul 26, 2006	30.00	30.25	29.50	30.25
3017	NASDAQ	DYNT	Tue, Jul 25, 2006	30.00	30.00	29.50	30.00
3016	NASDAQ	DYNT	Mon, Jul 24, 2006	28.75	29.50	28.75	29.00
3015	NASDAQ	DYNT	Fri, Jul 21, 2006	29.00	29.00	29.00	29.00
3014	NASDAQ	DYNT	Thu, Jul 20, 2006	28.75	29.75	28.75	29.25
3013	NASDAQ	DYNT	Wed, Jul 19, 2006	29.75	29.75	29.25	29.25
3012	NASDAQ	DYNT	Tue, Jul 18, 2006	30.50	30.50	30.50	30.50
3011	NASDAQ	DYNT	Mon, Jul 17, 2006	29.00	30.50	29.00	30.50
3010	NASDAQ	DYNT	Fri, Jul 14, 2006	28.75	29.25	28.25	29.00
3009	NASDAQ	DYNT	Thu, Jul 13, 2006	28.75	28.75	28.50	28.50
3008	NASDAQ	DYNT	Wed, Jul 12, 2006	29.50	29.75	29.00	29.00
3007	NASDAQ	DYNT	Tue, Jul 11, 2006	28.75	29.25	28.75	28.75
3006	NASDAQ	DYNT	Mon, Jul 10, 2006	28.75	29.50	28.75	29.50
3005	NASDAQ	DYNT	Thu, Jul 6, 2006	28.75	29.50	28.75	29.25
3004	NASDAQ	DYNT	Wed, Jul 5, 2006	28.75	29.25	28.50	29.00
3003	NASDAQ	DYNT	Mon, Jul 3, 2006	28.75	29.25	28.75	29.00
3002	NASDAQ	DYNT	Fri, Jun 30, 2006	29.50	29.75	29.50	29.75
3001	NASDAQ	DYNT	Thu, Jun 29, 2006	28.75	29.75	28.75	29.25
3000	NASDAQ	DYNT	Wed, Jun 28, 2006	29.00	29.00	28.50	28.75
2999	NASDAQ	DYNT	Tue, Jun 27, 2006	29.00	29.00	29.00	29.00
2998	NASDAQ	DYNT	Mon, Jun 26, 2006	29.00	29.00	29.00	29.00
2997	NASDAQ	DYNT	Fri, Jun 23, 2006	29.00	29.00	29.00	29.00
2996	NASDAQ	DYNT	Thu, Jun 22, 2006	29.00	29.25	28.75	29.00
2995	NASDAQ	DYNT	Wed, Jun 21, 2006	30.00	30.00	29.25	29.50
2994	NASDAQ	DYNT	Tue, Jun 20, 2006	28.00	29.25	28.00	28.50
2993	NASDAQ	DYNT	Mon, Jun 19, 2006	28.25	28.75	28.00	28.75
2992	NASDAQ	DYNT	Fri, Jun 16, 2006	29.75	29.75	28.00	29.50
2991	NASDAQ	DYNT	Thu, Jun 15, 2006	30.50	31.25	29.00	29.75
2990	NASDAQ	DYNT	Wed, Jun 14, 2006	30.00	30.75	30.00	30.25
2989	NASDAQ	DYNT	Tue, Jun 13, 2006	30.75	31.00	30.50	30.50
2988	NASDAQ	DYNT	Mon, Jun 12, 2006	31.50	32.00	30.75	30.75
2987	NASDAQ	DYNT	Thu, Jun 8, 2006	32.00	32.25	32.00	32.00
2986	NASDAQ	DYNT	Wed, Jun 7, 2006	32.25	32.25	32.25	32.25
2985	NASDAQ	DYNT	Tue, Jun 6, 2006	32.00	32.25	32.00	32.25
2984	NASDAQ	DYNT	Mon, Jun 5, 2006	32.50	32.50	32.25	32.25
2983	NASDAQ	DYNT	Fri, Jun 2, 2006	32.25	32.50	32.25	32.50
2982	NASDAQ	DYNT	Thu, Jun 1, 2006	28.75	32.25	28.75	32.25
2981	NASDAQ	DYNT	Wed, May 31, 2006	32.00	32.50	31.75	32.25
2980	NASDAQ	DYNT	Tue, May 30, 2006	31.50	32.75	31.50	31.50
2979	NASDAQ	DYNT	Fri, May 26, 2006	31.25	31.25	31.00	31.00
2978	NASDAQ	DYNT	Thu, May 25, 2006	31.25	31.75	31.25	31.50
2977	NASDAQ	DYNT	Wed, May 24, 2006	31.00	31.75	30.75	31.00
2976	NASDAQ	DYNT	Tue, May 23, 2006	32.50	33.25	32.00	32.25
2975	NASDAQ	DYNT	Mon, May 22, 2006	31.25	31.50	31.25	31.25
2974	NASDAQ	DYNT	Fri, May 19, 2006	32.00	32.50	32.00	32.00
2973	NASDAQ	DYNT	Thu, May 18, 2006	30.75	32.75	30.75	31.25
2972	NASDAQ	DYNT	Wed, May 17, 2006	33.00	33.25	30.75	30.75
2971	NASDAQ	DYNT	Tue, May 16, 2006	34.00	34.50	33.75	34.25
2970	NASDAQ	DYNT	Mon, May 15, 2006	34.75	34.75	34.00	34.25
2969	NASDAQ	DYNT	Fri, May 12, 2006	35.00	35.50	35.00	35.00
2968	NASDAQ	DYNT	Thu, May 11, 2006	35.00	35.00	35.00	35.00
2967	NASDAQ	DYNT	Wed, May 10, 2006	36.50	36.50	35.00	35.00
2966	NASDAQ	DYNT	Tue, May 9, 2006	36.50	36.75	36.25	36.75
2965	NASDAQ	DYNT	Mon, May 8, 2006	36.00	37.25	35.00	36.75
2964	NASDAQ	DYNT	Fri, May 5, 2006	36.25	37.75	36.00	36.00
2963	NASDAQ	DYNT	Thu, May 4, 2006	43.00	43.75	36.75	38.00
2962	NASDAQ	DYNT	Wed, May 3, 2006	43.25	43.50	42.50	43.25
2961	NASDAQ	DYNT	Tue, May 2, 2006	42.50	42.75	42.25	42.50
2960	NASDAQ	DYNT	Mon, May 1, 2006	42.75	43.50	38.25	42.50
2959	NASDAQ	DYNT	Fri, Apr 28, 2006	42.50	43.50	42.50	42.75
2958	NASDAQ	DYNT	Thu, Apr 27, 2006	40.75	42.25	40.50	42.25
2957	NASDAQ	DYNT	Wed, Apr 26, 2006	41.75	42.50	41.75	41.75
2956	NASDAQ	DYNT	Tue, Apr 25, 2006	41.50	42.25	41.50	42.25
2955	NASDAQ	DYNT	Mon, Apr 24, 2006	41.25	42.25	41.00	42.25
2954	NASDAQ	DYNT	Fri, Apr 21, 2006	42.25	42.25	40.50	41.75
2953	NASDAQ	DYNT	Thu, Apr 20, 2006	41.75	42.25	41.75	42.25
2952	NASDAQ	DYNT	Wed, Apr 19, 2006	40.50	42.00	40.00	41.75
2951	NASDAQ	DYNT	Tue, Apr 18, 2006	40.50	41.75	40.50	41.75
2950	NASDAQ	DYNT	Mon, Apr 17, 2006	39.50	41.25	39.50	41.25
2949	NASDAQ	DYNT	Thu, Apr 13, 2006	39.50	41.25	39.25	39.75
2948	NASDAQ	DYNT	Wed, Apr 12, 2006	40.00	41.75	39.75	41.50
2947	NASDAQ	DYNT	Tue, Apr 11, 2006	40.25	40.25	39.75	40.00
2946	NASDAQ	DYNT	Mon, Apr 10, 2006	41.50	41.50	40.00	40.00
2945	NASDAQ	DYNT	Fri, Apr 7, 2006	40.00	40.75	39.00	40.75
2944	NASDAQ	DYNT	Thu, Apr 6, 2006	39.50	42.25	39.50	40.00
2943	NASDAQ	DYNT	Wed, Apr 5, 2006	38.75	41.00	38.75	40.25
2942	NASDAQ	DYNT	Tue, Apr 4, 2006	38.75	39.00	38.75	38.75
2941	NASDAQ	DYNT	Mon, Apr 3, 2006	38.75	39.00	38.25	38.75
2940	NASDAQ	DYNT	Fri, Mar 31, 2006	39.25	39.25	38.75	38.75
2939	NASDAQ	DYNT	Thu, Mar 30, 2006	39.25	39.75	38.75	39.25
2938	NASDAQ	DYNT	Wed, Mar 29, 2006	39.00	39.50	39.00	39.25
2937	NASDAQ	DYNT	Tue, Mar 28, 2006	38.00	39.50	38.00	38.00
2936	NASDAQ	DYNT	Mon, Mar 27, 2006	39.25	39.25	38.00	38.00
2935	NASDAQ	DYNT	Fri, Mar 24, 2006	38.25	39.75	38.00	39.50
2934	NASDAQ	DYNT	Thu, Mar 23, 2006	38.50	39.25	38.00	38.25
2933	NASDAQ	DYNT	Wed, Mar 22, 2006	38.50	38.75	37.75	38.75
2932	NASDAQ	DYNT	Tue, Mar 21, 2006	38.25	39.00	38.25	39.00
2931	NASDAQ	DYNT	Mon, Mar 20, 2006	37.75	40.00	37.75	39.00
2930	NASDAQ	DYNT	Fri, Mar 17, 2006	38.75	38.75	37.75	37.75
2929	NASDAQ	DYNT	Thu, Mar 16, 2006	38.25	39.50	37.75	38.00
2928	NASDAQ	DYNT	Wed, Mar 15, 2006	39.75	39.75	39.50	39.50
2927	NASDAQ	DYNT	Tue, Mar 14, 2006	39.00	39.75	39.00	39.75
2926	NASDAQ	DYNT	Mon, Mar 13, 2006	39.00	39.00	38.25	39.00
2925	NASDAQ	DYNT	Fri, Mar 10, 2006	37.50	38.75	37.50	38.25
2924	NASDAQ	DYNT	Thu, Mar 9, 2006	38.50	38.75	37.75	37.75
2923	NASDAQ	DYNT	Wed, Mar 8, 2006	38.00	40.00	37.75	38.25
2922	NASDAQ	DYNT	Tue, Mar 7, 2006	38.25	38.50	38.00	38.00
2921	NASDAQ	DYNT	Mon, Mar 6, 2006	38.25	39.25	37.25	37.25
2920	NASDAQ	DYNT	Fri, Mar 3, 2006	37.75	39.50	37.75	38.25
2919	NASDAQ	DYNT	Thu, Mar 2, 2006	39.25	39.75	38.75	39.25
2918	NASDAQ	DYNT	Wed, Mar 1, 2006	38.75	40.00	38.75	39.00
2917	NASDAQ	DYNT	Tue, Feb 28, 2006	38.00	38.75	37.75	38.75
2916	NASDAQ	DYNT	Mon, Feb 27, 2006	38.00	39.75	37.50	39.50
2915	NASDAQ	DYNT	Fri, Feb 24, 2006	39.75	40.00	39.75	39.75
2914	NASDAQ	DYNT	Thu, Feb 23, 2006	38.25	39.75	38.00	39.75
2913	NASDAQ	DYNT	Wed, Feb 22, 2006	40.50	40.50	38.75	38.75
2912	NASDAQ	DYNT	Tue, Feb 21, 2006	40.00	40.50	39.75	39.75
2911	NASDAQ	DYNT	Fri, Feb 17, 2006	40.50	40.50	40.00	40.00
2910	NASDAQ	DYNT	Thu, Feb 16, 2006	41.75	42.25	40.50	40.75
2909	NASDAQ	DYNT	Wed, Feb 15, 2006	40.50	42.00	40.00	41.25
2908	NASDAQ	DYNT	Tue, Feb 14, 2006	37.00	39.50	37.00	39.50
2907	NASDAQ	DYNT	Mon, Feb 13, 2006	40.50	40.50	36.25	37.75
2906	NASDAQ	DYNT	Fri, Feb 10, 2006	40.75	41.75	38.75	39.75
2905	NASDAQ	DYNT	Thu, Feb 9, 2006	44.00	44.00	39.25	40.75
2904	NASDAQ	DYNT	Wed, Feb 8, 2006	43.00	43.75	39.75	43.75
2903	NASDAQ	DYNT	Tue, Feb 7, 2006	41.25	43.75	41.25	42.25
2902	NASDAQ	DYNT	Mon, Feb 6, 2006	39.25	41.25	38.50	41.25
2901	NASDAQ	DYNT	Fri, Feb 3, 2006	40.25	42.00	40.25	40.25
2900	NASDAQ	DYNT	Thu, Feb 2, 2006	37.50	40.50	37.50	40.50
2899	NASDAQ	DYNT	Wed, Feb 1, 2006	39.50	39.50	37.75	37.75
2898	NASDAQ	DYNT	Tue, Jan 31, 2006	38.00	38.75	37.50	38.25
2897	NASDAQ	DYNT	Mon, Jan 30, 2006	36.25	39.75	36.25	38.50
2896	NASDAQ	DYNT	Fri, Jan 27, 2006	37.50	40.00	36.25	37.75
2895	NASDAQ	DYNT	Thu, Jan 26, 2006	37.75	40.00	37.75	38.50
2894	NASDAQ	DYNT	Wed, Jan 25, 2006	37.50	39.50	36.25	37.75
2893	NASDAQ	DYNT	Tue, Jan 24, 2006	36.50	39.75	35.75	38.50
2892	NASDAQ	DYNT	Mon, Jan 23, 2006	39.00	40.00	39.00	39.50
2891	NASDAQ	DYNT	Fri, Jan 20, 2006	38.50	40.75	38.50	39.00
2890	NASDAQ	DYNT	Thu, Jan 19, 2006	38.75	40.75	37.75	40.25
2889	NASDAQ	DYNT	Wed, Jan 18, 2006	38.75	40.00	37.75	38.75
2888	NASDAQ	DYNT	Tue, Jan 17, 2006	43.00	43.00	40.00	40.00
2887	NASDAQ	DYNT	Fri, Jan 13, 2006	37.75	40.00	37.75	40.00
2886	NASDAQ	DYNT	Thu, Jan 12, 2006	37.25	39.50	37.25	39.50
2885	NASDAQ	DYNT	Wed, Jan 11, 2006	36.00	37.50	36.00	36.50
2884	NASDAQ	DYNT	Tue, Jan 10, 2006	35.75	37.25	34.75	36.25
2883	NASDAQ	DYNT	Mon, Jan 9, 2006	36.25	36.75	34.50	34.75
2882	NASDAQ	DYNT	Fri, Jan 6, 2006	35.00	37.50	35.00	37.25
2881	NASDAQ	DYNT	Thu, Jan 5, 2006	34.75	35.00	34.50	34.75
2880	NASDAQ	DYNT	Wed, Jan 4, 2006	35.50	35.50	34.00	34.50
2879	NASDAQ	DYNT	Tue, Jan 3, 2006	36.00	36.00	35.25	35.75
2878	NASDAQ	DYNT	Fri, Dec 30, 2005	35.00	36.25	34.25	36.00
2877	NASDAQ	DYNT	Thu, Dec 29, 2005	35.75	36.00	35.25	35.25
2876	NASDAQ	DYNT	Wed, Dec 28, 2005	35.75	35.75	35.25	35.75
2875	NASDAQ	DYNT	Tue, Dec 27, 2005	35.50	36.25	35.50	35.75
2874	NASDAQ	DYNT	Fri, Dec 23, 2005	35.00	37.00	35.00	36.50
2873	NASDAQ	DYNT	Thu, Dec 22, 2005	37.50	37.50	34.75	36.50
2872	NASDAQ	DYNT	Wed, Dec 21, 2005	39.25	39.25	34.75	35.50
2871	NASDAQ	DYNT	Tue, Dec 20, 2005	36.25	37.25	36.00	36.25
2870	NASDAQ	DYNT	Mon, Dec 19, 2005	33.50	37.00	33.50	35.25
2869	NASDAQ	DYNT	Fri, Dec 16, 2005	33.75	34.00	33.50	34.00
2868	NASDAQ	DYNT	Thu, Dec 15, 2005	34.00	34.75	33.75	33.75
2867	NASDAQ	DYNT	Wed, Dec 14, 2005	33.75	34.75	33.25	34.00
2866	NASDAQ	DYNT	Tue, Dec 13, 2005	33.75	34.50	33.25	34.25
2865	NASDAQ	DYNT	Mon, Dec 12, 2005	33.75	34.50	33.00	34.00
2864	NASDAQ	DYNT	Fri, Dec 9, 2005	33.75	35.00	33.75	34.75
2863	NASDAQ	DYNT	Thu, Dec 8, 2005	33.50	34.75	33.50	33.50
2862	NASDAQ	DYNT	Wed, Dec 7, 2005	34.25	34.50	33.50	33.50
2861	NASDAQ	DYNT	Tue, Dec 6, 2005	35.00	35.25	34.50	35.00
2860	NASDAQ	DYNT	Mon, Dec 5, 2005	34.25	35.50	34.25	35.25
2859	NASDAQ	DYNT	Fri, Dec 2, 2005	35.00	35.00	34.25	34.75
2858	NASDAQ	DYNT	Thu, Dec 1, 2005	33.75	35.50	33.75	35.25
2857	NASDAQ	DYNT	Wed, Nov 30, 2005	35.00	35.50	33.75	34.00
2856	NASDAQ	DYNT	Tue, Nov 29, 2005	36.25	36.25	34.25	34.50
2855	NASDAQ	DYNT	Mon, Nov 28, 2005	36.25	37.50	35.75	37.25
2854	NASDAQ	DYNT	Fri, Nov 25, 2005	37.25	39.75	37.00	37.00
2853	NASDAQ	DYNT	Wed, Nov 23, 2005	34.50	36.75	34.50	36.25
2852	NASDAQ	DYNT	Tue, Nov 22, 2005	35.00	36.75	35.00	35.25
2851	NASDAQ	DYNT	Mon, Nov 21, 2005	35.25	36.25	34.50	34.75
2850	NASDAQ	DYNT	Fri, Nov 18, 2005	35.25	37.00	35.25	36.25
2849	NASDAQ	DYNT	Thu, Nov 17, 2005	36.00	37.00	34.50	36.50
2848	NASDAQ	DYNT	Wed, Nov 16, 2005	34.75	35.00	34.25	34.50
2847	NASDAQ	DYNT	Tue, Nov 15, 2005	35.25	35.50	34.25	34.25
2846	NASDAQ	DYNT	Mon, Nov 14, 2005	35.00	35.75	34.75	35.75
2845	NASDAQ	DYNT	Fri, Nov 11, 2005	34.00	36.00	33.75	36.00
2844	NASDAQ	DYNT	Thu, Nov 10, 2005	37.25	37.50	35.75	36.25
2843	NASDAQ	DYNT	Wed, Nov 9, 2005	36.75	37.75	36.25	36.50
2842	NASDAQ	DYNT	Tue, Nov 8, 2005	37.50	37.75	36.25	37.00
2841	NASDAQ	DYNT	Mon, Nov 7, 2005	38.00	39.50	37.50	37.50
2840	NASDAQ	DYNT	Fri, Nov 4, 2005	37.50	39.25	37.50	39.25
2839	NASDAQ	DYNT	Thu, Nov 3, 2005	38.75	38.75	38.25	38.75
2838	NASDAQ	DYNT	Wed, Nov 2, 2005	39.00	40.75	37.75	38.00
2837	NASDAQ	DYNT	Tue, Nov 1, 2005	38.75	39.50	38.75	38.75
2836	NASDAQ	DYNT	Mon, Oct 31, 2005	39.75	40.25	38.75	39.69
2835	NASDAQ	DYNT	Fri, Oct 28, 2005	39.00	39.75	38.00	39.50
2834	NASDAQ	DYNT	Thu, Oct 27, 2005	38.00	39.25	38.00	38.00
2833	NASDAQ	DYNT	Wed, Oct 26, 2005	38.50	38.50	37.75	38.00
2832	NASDAQ	DYNT	Tue, Oct 25, 2005	38.75	38.75	37.50	38.00
2831	NASDAQ	DYNT	Mon, Oct 24, 2005	38.00	38.75	38.00	38.75
2830	NASDAQ	DYNT	Fri, Oct 21, 2005	38.50	38.75	37.75	38.50
2829	NASDAQ	DYNT	Thu, Oct 20, 2005	39.00	39.50	38.75	39.50
2828	NASDAQ	DYNT	Wed, Oct 19, 2005	39.75	40.00	38.75	39.50
2827	NASDAQ	DYNT	Tue, Oct 18, 2005	40.25	40.25	39.00	39.50
2826	NASDAQ	DYNT	Mon, Oct 17, 2005	39.75	40.25	39.75	40.25
2825	NASDAQ	DYNT	Fri, Oct 14, 2005	40.00	40.00	38.50	39.75
2824	NASDAQ	DYNT	Thu, Oct 13, 2005	40.75	40.75	39.25	40.00
2823	NASDAQ	DYNT	Wed, Oct 12, 2005	40.25	40.25	39.25	39.75
2822	NASDAQ	DYNT	Tue, Oct 11, 2005	40.50	40.75	40.50	40.75
2821	NASDAQ	DYNT	Mon, Oct 10, 2005	42.50	42.50	40.50	40.50
2820	NASDAQ	DYNT	Fri, Oct 7, 2005	41.00	41.25	41.00	41.25
2819	NASDAQ	DYNT	Thu, Oct 6, 2005	42.50	42.50	40.00	40.75
2818	NASDAQ	DYNT	Wed, Oct 5, 2005	41.75	41.75	40.25	40.50
2817	NASDAQ	DYNT	Tue, Oct 4, 2005	41.50	41.75	40.75	40.75
2816	NASDAQ	DYNT	Mon, Oct 3, 2005	40.00	40.75	40.00	40.75
2815	NASDAQ	DYNT	Fri, Sep 30, 2005	39.75	40.75	39.50	40.25
2814	NASDAQ	DYNT	Thu, Sep 29, 2005	40.00	40.00	39.75	39.75
2813	NASDAQ	DYNT	Wed, Sep 28, 2005	42.00	42.00	38.75	40.00
2812	NASDAQ	DYNT	Tue, Sep 27, 2005	41.25	47.75	40.00	42.00
2811	NASDAQ	DYNT	Mon, Sep 26, 2005	42.00	42.75	41.25	41.25
2810	NASDAQ	DYNT	Fri, Sep 23, 2005	42.50	43.00	42.50	43.00
2809	NASDAQ	DYNT	Thu, Sep 22, 2005	42.75	43.25	42.50	42.50
2808	NASDAQ	DYNT	Wed, Sep 21, 2005	42.50	42.50	42.00	42.50
2807	NASDAQ	DYNT	Tue, Sep 20, 2005	45.00	45.00	42.50	42.50
2806	NASDAQ	DYNT	Mon, Sep 19, 2005	43.75	43.75	42.75	42.75
2805	NASDAQ	DYNT	Fri, Sep 16, 2005	45.50	45.50	43.25	43.75
2804	NASDAQ	DYNT	Thu, Sep 15, 2005	44.00	45.50	43.50	45.50
2803	NASDAQ	DYNT	Wed, Sep 14, 2005	42.25	44.00	42.25	43.75
2802	NASDAQ	DYNT	Tue, Sep 13, 2005	41.25	42.00	41.25	42.00
2801	NASDAQ	DYNT	Mon, Sep 12, 2005	41.75	43.00	41.25	43.00
2800	NASDAQ	DYNT	Fri, Sep 9, 2005	43.50	43.50	42.50	42.75
2799	NASDAQ	DYNT	Thu, Sep 8, 2005	40.75	42.75	40.75	42.75
2798	NASDAQ	DYNT	Wed, Sep 7, 2005	41.25	43.75	41.25	42.00
2797	NASDAQ	DYNT	Tue, Sep 6, 2005	40.75	42.50	40.75	42.50
2796	NASDAQ	DYNT	Fri, Sep 2, 2005	41.00	41.25	40.75	41.25
2795	NASDAQ	DYNT	Thu, Sep 1, 2005	41.50	41.75	41.00	41.25
2794	NASDAQ	DYNT	Wed, Aug 31, 2005	42.25	43.75	41.50	41.75
2793	NASDAQ	DYNT	Tue, Aug 30, 2005	42.25	42.50	41.00	42.25
2792	NASDAQ	DYNT	Mon, Aug 29, 2005	44.50	44.50	40.00	42.50
2791	NASDAQ	DYNT	Fri, Aug 26, 2005	41.00	42.25	41.00	42.25
2790	NASDAQ	DYNT	Thu, Aug 25, 2005	41.25	41.25	41.00	41.00
2789	NASDAQ	DYNT	Wed, Aug 24, 2005	40.25	41.25	40.25	40.75
2788	NASDAQ	DYNT	Tue, Aug 23, 2005	40.50	42.25	40.00	41.00
2787	NASDAQ	DYNT	Mon, Aug 22, 2005	41.50	42.00	40.50	41.25
2786	NASDAQ	DYNT	Fri, Aug 19, 2005	41.25	41.50	40.50	41.50
2785	NASDAQ	DYNT	Thu, Aug 18, 2005	42.50	43.00	41.25	41.75
2784	NASDAQ	DYNT	Wed, Aug 17, 2005	42.50	43.00	42.50	42.50
2783	NASDAQ	DYNT	Tue, Aug 16, 2005	43.00	43.50	42.50	43.00
2782	NASDAQ	DYNT	Mon, Aug 15, 2005	42.50	43.00	42.00	42.00
2781	NASDAQ	DYNT	Fri, Aug 12, 2005	43.00	44.25	42.75	43.75
2780	NASDAQ	DYNT	Thu, Aug 11, 2005	42.75	44.50	42.75	43.50
2779	NASDAQ	DYNT	Wed, Aug 10, 2005	44.75	44.75	43.75	44.50
2778	NASDAQ	DYNT	Tue, Aug 9, 2005	44.25	45.50	43.75	44.25
2777	NASDAQ	DYNT	Mon, Aug 8, 2005	43.75	46.00	43.75	45.00
2776	NASDAQ	DYNT	Fri, Aug 5, 2005	46.00	46.50	44.00	46.25
2775	NASDAQ	DYNT	Thu, Aug 4, 2005	45.00	46.25	43.75	45.25
2774	NASDAQ	DYNT	Wed, Aug 3, 2005	45.00	47.00	45.00	47.00
2773	NASDAQ	DYNT	Tue, Aug 2, 2005	42.50	45.00	42.50	44.75
2772	NASDAQ	DYNT	Mon, Aug 1, 2005	42.50	46.75	42.50	46.50
2771	NASDAQ	DYNT	Fri, Jul 29, 2005	47.00	47.00	45.50	47.00
2770	NASDAQ	DYNT	Thu, Jul 28, 2005	48.00	48.00	47.00	47.00
2769	NASDAQ	DYNT	Wed, Jul 27, 2005	49.00	49.00	46.25	47.00
2768	NASDAQ	DYNT	Tue, Jul 26, 2005	47.75	48.25	46.75	46.75
2767	NASDAQ	DYNT	Mon, Jul 25, 2005	46.25	48.75	45.75	47.75
2766	NASDAQ	DYNT	Fri, Jul 22, 2005	46.25	46.25	46.25	46.25
2765	NASDAQ	DYNT	Thu, Jul 21, 2005	48.25	48.25	46.25	46.25
2764	NASDAQ	DYNT	Wed, Jul 20, 2005	46.50	47.50	46.50	46.75
2763	NASDAQ	DYNT	Tue, Jul 19, 2005	47.75	48.00	46.50	46.50
2762	NASDAQ	DYNT	Mon, Jul 18, 2005	49.00	49.50	47.75	47.75
2761	NASDAQ	DYNT	Fri, Jul 15, 2005	48.00	49.75	47.75	48.75
2760	NASDAQ	DYNT	Thu, Jul 14, 2005	48.75	49.00	48.50	48.50
2759	NASDAQ	DYNT	Wed, Jul 13, 2005	48.00	49.75	48.00	48.75
2758	NASDAQ	DYNT	Tue, Jul 12, 2005	48.75	50.50	48.00	48.00
2757	NASDAQ	DYNT	Mon, Jul 11, 2005	50.25	50.25	48.75	49.50
2756	NASDAQ	DYNT	Fri, Jul 8, 2005	49.75	50.25	49.00	49.75
2755	NASDAQ	DYNT	Thu, Jul 7, 2005	49.00	49.75	48.75	48.75
2754	NASDAQ	DYNT	Wed, Jul 6, 2005	50.50	50.50	48.75	48.75
2753	NASDAQ	DYNT	Tue, Jul 5, 2005	48.75	49.75	48.75	49.25
2752	NASDAQ	DYNT	Fri, Jul 1, 2005	48.75	50.25	48.75	49.75
2751	NASDAQ	DYNT	Thu, Jun 30, 2005	48.75	49.75	48.75	48.75
2750	NASDAQ	DYNT	Wed, Jun 29, 2005	50.00	52.25	49.25	50.25
2749	NASDAQ	DYNT	Tue, Jun 28, 2005	53.75	55.00	50.00	50.00
2748	NASDAQ	DYNT	Mon, Jun 27, 2005	53.75	53.75	51.50	52.75
2747	NASDAQ	DYNT	Fri, Jun 24, 2005	51.00	51.00	50.00	50.75
2746	NASDAQ	DYNT	Thu, Jun 23, 2005	49.25	52.00	48.75	51.00
2745	NASDAQ	DYNT	Wed, Jun 22, 2005	49.50	49.50	49.50	49.50
2744	NASDAQ	DYNT	Tue, Jun 21, 2005	49.50	50.00	49.00	49.50
2743	NASDAQ	DYNT	Mon, Jun 20, 2005	51.25	51.25	49.50	49.50
2742	NASDAQ	DYNT	Fri, Jun 17, 2005	51.25	51.50	49.00	49.50
2741	NASDAQ	DYNT	Thu, Jun 16, 2005	53.25	53.25	48.75	49.25
2740	NASDAQ	DYNT	Wed, Jun 15, 2005	52.50	52.50	50.00	50.00
2739	NASDAQ	DYNT	Tue, Jun 14, 2005	51.25	52.50	51.00	51.00
2738	NASDAQ	DYNT	Mon, Jun 13, 2005	52.00	53.75	52.00	53.75
2737	NASDAQ	DYNT	Fri, Jun 10, 2005	51.75	53.50	51.50	52.50
2736	NASDAQ	DYNT	Thu, Jun 9, 2005	51.25	56.00	49.50	51.25
2735	NASDAQ	DYNT	Wed, Jun 8, 2005	52.75	55.00	49.50	49.50
2734	NASDAQ	DYNT	Tue, Jun 7, 2005	53.75	53.75	52.00	52.75
2733	NASDAQ	DYNT	Mon, Jun 6, 2005	52.00	53.50	50.00	53.25
2732	NASDAQ	DYNT	Fri, Jun 3, 2005	52.50	52.75	49.50	51.75
2731	NASDAQ	DYNT	Thu, Jun 2, 2005	52.50	55.75	49.50	53.00
2730	NASDAQ	DYNT	Wed, Jun 1, 2005	44.00	52.50	44.00	49.50
2729	NASDAQ	DYNT	Tue, May 31, 2005	43.75	44.50	42.00	42.75
2728	NASDAQ	DYNT	Fri, May 27, 2005	42.75	43.50	42.75	43.50
2727	NASDAQ	DYNT	Thu, May 26, 2005	45.25	45.25	42.50	43.75
2726	NASDAQ	DYNT	Wed, May 25, 2005	43.75	43.75	42.75	42.75
2725	NASDAQ	DYNT	Tue, May 24, 2005	42.75	44.75	42.25	43.50
2724	NASDAQ	DYNT	Mon, May 23, 2005	42.75	44.00	42.50	43.00
2723	NASDAQ	DYNT	Fri, May 20, 2005	43.50	43.50	42.75	42.75
2722	NASDAQ	DYNT	Thu, May 19, 2005	43.25	43.50	43.00	43.00
2721	NASDAQ	DYNT	Wed, May 18, 2005	42.75	43.25	42.75	42.75
2720	NASDAQ	DYNT	Tue, May 17, 2005	43.75	44.50	43.00	43.75
2719	NASDAQ	DYNT	Mon, May 16, 2005	43.75	45.50	43.75	44.50
2718	NASDAQ	DYNT	Fri, May 13, 2005	47.50	47.50	43.75	43.75
2717	NASDAQ	DYNT	Thu, May 12, 2005	43.75	45.25	43.50	45.25
2716	NASDAQ	DYNT	Wed, May 11, 2005	49.50	50.50	41.25	43.50
2715	NASDAQ	DYNT	Tue, May 10, 2005	45.00	48.75	45.00	48.00
2714	NASDAQ	DYNT	Mon, May 9, 2005	45.00	45.00	43.50	43.50
2713	NASDAQ	DYNT	Fri, May 6, 2005	41.25	43.00	41.25	42.50
2712	NASDAQ	DYNT	Thu, May 5, 2005	40.50	43.50	40.50	43.50
2711	NASDAQ	DYNT	Wed, May 4, 2005	44.50	45.00	41.75	44.00
2710	NASDAQ	DYNT	Tue, May 3, 2005	40.75	40.75	40.25	40.25
2709	NASDAQ	DYNT	Mon, May 2, 2005	40.50	41.25	40.50	40.50
2708	NASDAQ	DYNT	Fri, Apr 29, 2005	42.50	42.50	38.25	40.50
2707	NASDAQ	DYNT	Thu, Apr 28, 2005	43.00	43.50	42.50	43.50
2706	NASDAQ	DYNT	Wed, Apr 27, 2005	43.25	43.75	43.25	43.25
2705	NASDAQ	DYNT	Tue, Apr 26, 2005	46.75	46.75	43.75	44.00
2704	NASDAQ	DYNT	Mon, Apr 25, 2005	44.50	45.50	43.50	45.50
2703	NASDAQ	DYNT	Fri, Apr 22, 2005	43.50	44.00	42.75	44.00
2702	NASDAQ	DYNT	Thu, Apr 21, 2005	44.25	44.25	42.75	43.50
2701	NASDAQ	DYNT	Wed, Apr 20, 2005	46.25	46.25	43.75	44.25
2700	NASDAQ	DYNT	Tue, Apr 19, 2005	44.00	45.25	43.25	45.00
2699	NASDAQ	DYNT	Mon, Apr 18, 2005	43.75	44.00	43.50	44.00
2698	NASDAQ	DYNT	Fri, Apr 15, 2005	42.75	44.25	42.75	43.50
2697	NASDAQ	DYNT	Thu, Apr 14, 2005	42.75	44.50	42.75	43.00
2696	NASDAQ	DYNT	Wed, Apr 13, 2005	43.50	43.75	43.00	43.00
2695	NASDAQ	DYNT	Tue, Apr 12, 2005	44.75	44.75	43.00	43.00
2694	NASDAQ	DYNT	Mon, Apr 11, 2005	44.00	46.25	44.00	45.50
2693	NASDAQ	DYNT	Fri, Apr 8, 2005	46.25	46.25	44.50	44.50
2692	NASDAQ	DYNT	Thu, Apr 7, 2005	45.50	45.50	44.25	44.75
2691	NASDAQ	DYNT	Wed, Apr 6, 2005	44.50	44.75	42.75	44.75
2690	NASDAQ	DYNT	Tue, Apr 5, 2005	43.00	44.50	43.00	43.75
2689	NASDAQ	DYNT	Mon, Apr 4, 2005	42.25	44.25	42.25	43.25
2688	NASDAQ	DYNT	Fri, Apr 1, 2005	44.00	44.75	40.00	44.50
2687	NASDAQ	DYNT	Thu, Mar 31, 2005	46.25	47.25	42.50	43.75
2686	NASDAQ	DYNT	Wed, Mar 30, 2005	47.00	47.50	46.25	47.25
2685	NASDAQ	DYNT	Tue, Mar 29, 2005	46.25	47.25	46.25	46.25
2684	NASDAQ	DYNT	Mon, Mar 28, 2005	46.75	47.25	46.25	46.75
2683	NASDAQ	DYNT	Thu, Mar 24, 2005	47.25	47.75	46.50	46.50
2682	NASDAQ	DYNT	Wed, Mar 23, 2005	48.00	50.75	46.75	47.00
2681	NASDAQ	DYNT	Tue, Mar 22, 2005	49.50	49.75	47.50	48.00
2680	NASDAQ	DYNT	Mon, Mar 21, 2005	52.75	52.75	49.25	49.50
2679	NASDAQ	DYNT	Fri, Mar 18, 2005	54.50	54.50	50.00	52.75
2678	NASDAQ	DYNT	Thu, Mar 17, 2005	56.25	56.25	54.75	54.75
2677	NASDAQ	DYNT	Wed, Mar 16, 2005	59.75	60.00	56.25	57.25
2676	NASDAQ	DYNT	Tue, Mar 15, 2005	56.50	58.25	56.50	57.50
2675	NASDAQ	DYNT	Mon, Mar 14, 2005	57.75	57.75	56.50	56.50
2674	NASDAQ	DYNT	Fri, Mar 11, 2005	60.00	60.00	56.25	58.50
2673	NASDAQ	DYNT	Thu, Mar 10, 2005	60.00	61.75	56.50	56.75
2672	NASDAQ	DYNT	Wed, Mar 9, 2005	58.00	61.25	58.00	60.00
2671	NASDAQ	DYNT	Tue, Mar 8, 2005	57.00	61.25	56.25	58.00
2670	NASDAQ	DYNT	Mon, Mar 7, 2005	54.00	56.25	53.00	56.25
2669	NASDAQ	DYNT	Fri, Mar 4, 2005	56.00	56.75	51.75	53.00
2668	NASDAQ	DYNT	Thu, Mar 3, 2005	57.75	58.25	55.25	55.25
2667	NASDAQ	DYNT	Wed, Mar 2, 2005	56.75	59.75	55.00	57.25
2666	NASDAQ	DYNT	Tue, Mar 1, 2005	60.25	60.75	55.00	55.75
2665	NASDAQ	DYNT	Mon, Feb 28, 2005	61.25	61.50	55.00	60.00
2664	NASDAQ	DYNT	Fri, Feb 25, 2005	61.75	61.75	56.75	59.25
2663	NASDAQ	DYNT	Thu, Feb 24, 2005	62.00	62.25	58.75	61.25
2662	NASDAQ	DYNT	Wed, Feb 23, 2005	60.50	63.00	59.00	60.00
2661	NASDAQ	DYNT	Tue, Feb 22, 2005	65.00	65.75	56.50	58.25
2660	NASDAQ	DYNT	Fri, Feb 18, 2005	52.25	70.50	51.75	65.75
2659	NASDAQ	DYNT	Thu, Feb 17, 2005	47.50	52.25	47.50	50.75
2658	NASDAQ	DYNT	Wed, Feb 16, 2005	44.00	46.75	44.00	46.50
2657	NASDAQ	DYNT	Tue, Feb 15, 2005	44.75	45.00	43.75	44.00
2656	NASDAQ	DYNT	Mon, Feb 14, 2005	43.75	46.00	43.00	44.50
2655	NASDAQ	DYNT	Fri, Feb 11, 2005	46.25	47.50	45.25	45.25
2654	NASDAQ	DYNT	Thu, Feb 10, 2005	50.00	50.00	45.50	47.50
2653	NASDAQ	DYNT	Wed, Feb 9, 2005	48.75	50.75	48.00	48.75
2652	NASDAQ	DYNT	Tue, Feb 8, 2005	44.25	49.25	43.25	46.50
2651	NASDAQ	DYNT	Mon, Feb 7, 2005	42.25	45.50	41.75	43.00
2650	NASDAQ	DYNT	Fri, Feb 4, 2005	41.25	42.25	41.00	41.50
2649	NASDAQ	DYNT	Thu, Feb 3, 2005	43.00	43.00	40.50	41.00
2648	NASDAQ	DYNT	Wed, Feb 2, 2005	40.25	43.00	40.25	42.25
2647	NASDAQ	DYNT	Tue, Feb 1, 2005	40.25	41.50	40.25	41.25
2646	NASDAQ	DYNT	Mon, Jan 31, 2005	39.75	41.50	39.75	41.00
2645	NASDAQ	DYNT	Fri, Jan 28, 2005	41.25	41.25	39.75	40.00
2644	NASDAQ	DYNT	Thu, Jan 27, 2005	40.75	40.75	40.00	40.00
2643	NASDAQ	DYNT	Wed, Jan 26, 2005	41.25	42.25	40.25	41.50
2642	NASDAQ	DYNT	Tue, Jan 25, 2005	40.25	41.50	39.75	40.75
2641	NASDAQ	DYNT	Mon, Jan 24, 2005	43.00	43.00	40.50	40.50
2640	NASDAQ	DYNT	Fri, Jan 21, 2005	42.00	43.00	41.50	42.00
2639	NASDAQ	DYNT	Thu, Jan 20, 2005	42.75	42.75	42.00	42.50
2638	NASDAQ	DYNT	Wed, Jan 19, 2005	41.50	42.50	41.25	42.50
2637	NASDAQ	DYNT	Tue, Jan 18, 2005	42.75	42.75	41.25	41.75
2636	NASDAQ	DYNT	Fri, Jan 14, 2005	41.50	43.00	41.50	43.00
2635	NASDAQ	DYNT	Thu, Jan 13, 2005	41.25	42.75	41.25	41.75
2634	NASDAQ	DYNT	Wed, Jan 12, 2005	41.50	41.50	40.00	41.00
2633	NASDAQ	DYNT	Tue, Jan 11, 2005	41.25	41.75	40.50	40.50
2632	NASDAQ	DYNT	Mon, Jan 10, 2005	43.00	43.50	41.50	41.50
2631	NASDAQ	DYNT	Fri, Jan 7, 2005	42.50	42.75	41.50	41.50
2630	NASDAQ	DYNT	Thu, Jan 6, 2005	42.50	43.25	40.50	40.50
2629	NASDAQ	DYNT	Wed, Jan 5, 2005	44.25	45.75	42.50	42.50
2628	NASDAQ	DYNT	Tue, Jan 4, 2005	45.25	45.25	43.50	44.75
2627	NASDAQ	DYNT	Mon, Jan 3, 2005	43.25	45.25	42.00	43.75
2626	NASDAQ	DYNT	Fri, Dec 31, 2004	40.75	42.00	40.75	41.25
2625	NASDAQ	DYNT	Thu, Dec 30, 2004	41.25	41.75	40.75	41.50
2624	NASDAQ	DYNT	Wed, Dec 29, 2004	42.50	43.00	41.25	41.50
2623	NASDAQ	DYNT	Tue, Dec 28, 2004	40.00	41.25	40.00	41.25
2622	NASDAQ	DYNT	Mon, Dec 27, 2004	39.75	41.25	39.75	41.00
2621	NASDAQ	DYNT	Thu, Dec 23, 2004	39.00	40.25	38.75	39.75
2620	NASDAQ	DYNT	Wed, Dec 22, 2004	40.00	41.25	38.50	39.50
2619	NASDAQ	DYNT	Tue, Dec 21, 2004	39.75	41.25	39.00	39.50
2618	NASDAQ	DYNT	Mon, Dec 20, 2004	38.75	41.00	38.75	40.50
2617	NASDAQ	DYNT	Fri, Dec 17, 2004	39.00	39.25	38.75	39.00
2616	NASDAQ	DYNT	Thu, Dec 16, 2004	39.50	39.75	38.75	39.25
2615	NASDAQ	DYNT	Wed, Dec 15, 2004	38.00	39.50	37.50	39.50
2614	NASDAQ	DYNT	Tue, Dec 14, 2004	37.50	39.25	37.50	39.25
2613	NASDAQ	DYNT	Mon, Dec 13, 2004	38.00	38.75	37.50	38.50
2612	NASDAQ	DYNT	Fri, Dec 10, 2004	38.75	39.25	37.50	38.25
2611	NASDAQ	DYNT	Thu, Dec 9, 2004	39.00	39.75	38.00	39.25
2610	NASDAQ	DYNT	Wed, Dec 8, 2004	40.00	40.50	38.50	40.00
2609	NASDAQ	DYNT	Tue, Dec 7, 2004	40.75	41.75	40.00	40.00
2608	NASDAQ	DYNT	Mon, Dec 6, 2004	42.25	42.25	39.25	41.25
2607	NASDAQ	DYNT	Fri, Dec 3, 2004	38.75	39.50	38.50	38.50
2606	NASDAQ	DYNT	Thu, Dec 2, 2004	37.00	39.00	37.00	38.50
2605	NASDAQ	DYNT	Wed, Dec 1, 2004	37.50	38.75	37.50	38.50
2604	NASDAQ	DYNT	Tue, Nov 30, 2004	39.25	39.25	36.75	37.50
2603	NASDAQ	DYNT	Mon, Nov 29, 2004	36.50	38.50	36.50	38.00
2602	NASDAQ	DYNT	Fri, Nov 26, 2004	37.50	39.00	37.50	38.50
2601	NASDAQ	DYNT	Wed, Nov 24, 2004	38.50	38.50	36.25	36.75
2600	NASDAQ	DYNT	Tue, Nov 23, 2004	39.75	39.75	35.50	36.75
2599	NASDAQ	DYNT	Mon, Nov 22, 2004	38.00	38.25	35.75	37.00
2598	NASDAQ	DYNT	Fri, Nov 19, 2004	37.25	37.25	36.00	36.25
2597	NASDAQ	DYNT	Thu, Nov 18, 2004	38.75	38.75	35.75	37.00
2596	NASDAQ	DYNT	Wed, Nov 17, 2004	38.75	39.50	37.25	37.50
2595	NASDAQ	DYNT	Tue, Nov 16, 2004	38.00	39.00	37.00	38.75
2594	NASDAQ	DYNT	Mon, Nov 15, 2004	40.00	40.00	37.00	38.00
2593	NASDAQ	DYNT	Fri, Nov 12, 2004	49.25	49.75	37.50	39.50
2592	NASDAQ	DYNT	Thu, Nov 11, 2004	50.00	50.00	47.75	48.75
2591	NASDAQ	DYNT	Wed, Nov 10, 2004	50.00	51.25	46.75	49.75
2590	NASDAQ	DYNT	Tue, Nov 9, 2004	48.75	52.00	45.25	50.00
2589	NASDAQ	DYNT	Mon, Nov 8, 2004	51.25	53.75	47.75	51.00
2588	NASDAQ	DYNT	Fri, Nov 5, 2004	37.75	47.50	37.75	47.00
2587	NASDAQ	DYNT	Thu, Nov 4, 2004	45.00	45.00	43.25	44.00
2586	NASDAQ	DYNT	Wed, Nov 3, 2004	44.50	44.50	42.75	43.50
2585	NASDAQ	DYNT	Tue, Nov 2, 2004	43.75	43.75	42.25	42.25
2584	NASDAQ	DYNT	Mon, Nov 1, 2004	41.50	44.25	41.50	42.00
2583	NASDAQ	DYNT	Fri, Oct 29, 2004	42.50	44.50	42.50	43.75
2582	NASDAQ	DYNT	Thu, Oct 28, 2004	39.50	42.50	39.50	41.50
2581	NASDAQ	DYNT	Wed, Oct 27, 2004	41.00	41.25	40.00	40.75
2580	NASDAQ	DYNT	Tue, Oct 26, 2004	39.00	40.50	39.00	40.50
2579	NASDAQ	DYNT	Mon, Oct 25, 2004	38.00	40.75	37.50	40.00
2578	NASDAQ	DYNT	Fri, Oct 22, 2004	41.25	41.25	38.75	40.00
2577	NASDAQ	DYNT	Thu, Oct 21, 2004	42.50	44.75	35.00	41.00
2576	NASDAQ	DYNT	Wed, Oct 20, 2004	44.50	46.00	43.75	45.00
2575	NASDAQ	DYNT	Tue, Oct 19, 2004	44.25	46.50	44.25	45.00
2574	NASDAQ	DYNT	Mon, Oct 18, 2004	41.50	46.50	41.25	45.00
2573	NASDAQ	DYNT	Fri, Oct 15, 2004	47.50	47.50	45.00	45.50
2572	NASDAQ	DYNT	Thu, Oct 14, 2004	45.00	46.75	45.00	46.00
2571	NASDAQ	DYNT	Wed, Oct 13, 2004	43.50	46.25	43.50	45.00
2570	NASDAQ	DYNT	Tue, Oct 12, 2004	46.75	46.75	43.25	45.00
2569	NASDAQ	DYNT	Mon, Oct 11, 2004	47.00	47.00	43.25	45.25
2568	NASDAQ	DYNT	Fri, Oct 8, 2004	47.25	50.00	41.75	45.50
2567	NASDAQ	DYNT	Thu, Oct 7, 2004	41.50	44.00	41.50	42.00
2566	NASDAQ	DYNT	Wed, Oct 6, 2004	43.50	45.50	40.25	44.25
2565	NASDAQ	DYNT	Tue, Oct 5, 2004	41.50	42.25	41.25	41.75
2564	NASDAQ	DYNT	Mon, Oct 4, 2004	41.00	41.50	40.00	41.50
2563	NASDAQ	DYNT	Fri, Oct 1, 2004	41.00	41.00	40.00	40.50
2562	NASDAQ	DYNT	Thu, Sep 30, 2004	40.00	41.50	38.75	41.00
2561	NASDAQ	DYNT	Wed, Sep 29, 2004	42.00	42.00	40.00	40.00
2560	NASDAQ	DYNT	Tue, Sep 28, 2004	40.00	41.00	40.00	40.50
2559	NASDAQ	DYNT	Mon, Sep 27, 2004	42.50	42.50	41.25	41.25
2558	NASDAQ	DYNT	Fri, Sep 24, 2004	44.00	44.00	42.50	42.50
2557	NASDAQ	DYNT	Thu, Sep 23, 2004	42.75	43.75	41.50	43.75
2556	NASDAQ	DYNT	Wed, Sep 22, 2004	39.50	42.75	39.25	41.75
2555	NASDAQ	DYNT	Tue, Sep 21, 2004	39.25	39.25	37.50	38.75
2554	NASDAQ	DYNT	Mon, Sep 20, 2004	38.25	38.75	37.50	37.50
2553	NASDAQ	DYNT	Fri, Sep 17, 2004	39.00	39.00	38.00	38.50
2552	NASDAQ	DYNT	Thu, Sep 16, 2004	38.75	39.50	38.00	39.00
2551	NASDAQ	DYNT	Wed, Sep 15, 2004	37.75	39.25	37.25	37.50
2550	NASDAQ	DYNT	Tue, Sep 14, 2004	37.50	39.50	37.25	37.50
2549	NASDAQ	DYNT	Mon, Sep 13, 2004	36.75	39.75	36.75	38.25
2548	NASDAQ	DYNT	Fri, Sep 10, 2004	36.25	39.00	36.25	38.00
2547	NASDAQ	DYNT	Thu, Sep 9, 2004	36.25	38.75	36.25	38.75
2546	NASDAQ	DYNT	Wed, Sep 8, 2004	39.75	40.25	37.50	37.50
2545	NASDAQ	DYNT	Tue, Sep 7, 2004	40.75	41.00	38.25	39.50
2544	NASDAQ	DYNT	Fri, Sep 3, 2004	37.50	40.50	37.50	40.50
2543	NASDAQ	DYNT	Thu, Sep 2, 2004	41.50	41.50	37.00	37.50
2542	NASDAQ	DYNT	Wed, Sep 1, 2004	38.75	39.50	36.75	38.25
2541	NASDAQ	DYNT	Tue, Aug 31, 2004	38.75	38.75	37.50	37.50
2540	NASDAQ	DYNT	Mon, Aug 30, 2004	39.00	41.00	37.50	39.75
2539	NASDAQ	DYNT	Fri, Aug 27, 2004	42.00	42.00	37.50	40.00
2538	NASDAQ	DYNT	Thu, Aug 26, 2004	45.25	46.75	37.75	40.00
2537	NASDAQ	DYNT	Wed, Aug 25, 2004	46.25	46.50	40.00	42.75
2536	NASDAQ	DYNT	Tue, Aug 24, 2004	38.75	46.25	37.75	43.75
2535	NASDAQ	DYNT	Mon, Aug 23, 2004	41.25	45.00	41.25	43.50
2534	NASDAQ	DYNT	Fri, Aug 20, 2004	35.00	42.50	35.00	40.25
2533	NASDAQ	DYNT	Thu, Aug 19, 2004	34.50	35.25	34.50	34.50
2532	NASDAQ	DYNT	Wed, Aug 18, 2004	34.25	36.50	34.25	35.25
2531	NASDAQ	DYNT	Tue, Aug 17, 2004	36.25	36.75	34.25	34.25
2530	NASDAQ	DYNT	Mon, Aug 16, 2004	35.50	37.00	35.50	36.00
2529	NASDAQ	DYNT	Fri, Aug 13, 2004	32.75	37.50	32.75	37.00
2528	NASDAQ	DYNT	Thu, Aug 12, 2004	38.00	38.25	32.50	33.75
2527	NASDAQ	DYNT	Wed, Aug 11, 2004	36.00	36.75	33.00	33.75
2526	NASDAQ	DYNT	Tue, Aug 10, 2004	37.75	39.75	37.50	37.50
2525	NASDAQ	DYNT	Mon, Aug 9, 2004	39.75	41.00	37.50	39.25
2524	NASDAQ	DYNT	Fri, Aug 6, 2004	42.75	42.75	38.75	39.75
2523	NASDAQ	DYNT	Thu, Aug 5, 2004	42.25	42.25	41.00	41.25
2522	NASDAQ	DYNT	Wed, Aug 4, 2004	41.75	43.75	39.75	43.00
2521	NASDAQ	DYNT	Tue, Aug 3, 2004	42.00	43.50	41.75	42.50
2520	NASDAQ	DYNT	Mon, Aug 2, 2004	49.25	49.50	41.50	42.25
2519	NASDAQ	DYNT	Fri, Jul 30, 2004	37.75	44.25	37.75	41.00
2518	NASDAQ	DYNT	Thu, Jul 29, 2004	33.00	38.75	33.00	38.50
2517	NASDAQ	DYNT	Wed, Jul 28, 2004	34.50	35.25	33.25	34.00
2516	NASDAQ	DYNT	Tue, Jul 27, 2004	36.50	38.75	34.25	35.50
2515	NASDAQ	DYNT	Mon, Jul 26, 2004	41.00	41.75	37.25	38.00
2514	NASDAQ	DYNT	Fri, Jul 23, 2004	42.50	43.75	41.25	41.50
2513	NASDAQ	DYNT	Thu, Jul 22, 2004	46.25	46.25	43.25	44.50
2512	NASDAQ	DYNT	Wed, Jul 21, 2004	49.75	50.00	45.75	46.25
2511	NASDAQ	DYNT	Tue, Jul 20, 2004	48.00	50.00	48.00	49.50
2510	NASDAQ	DYNT	Mon, Jul 19, 2004	49.00	50.25	49.00	50.00
2509	NASDAQ	DYNT	Fri, Jul 16, 2004	48.50	50.25	48.50	50.00
2508	NASDAQ	DYNT	Thu, Jul 15, 2004	48.75	50.75	48.25	48.25
2507	NASDAQ	DYNT	Wed, Jul 14, 2004	47.25	51.50	47.25	49.75
2506	NASDAQ	DYNT	Tue, Jul 13, 2004	53.75	55.00	47.50	47.75
2505	NASDAQ	DYNT	Mon, Jul 12, 2004	55.25	55.25	51.00	52.00
2504	NASDAQ	DYNT	Fri, Jul 9, 2004	54.50	54.75	53.75	53.75
2503	NASDAQ	DYNT	Thu, Jul 8, 2004	60.50	60.50	54.00	54.75
2502	NASDAQ	DYNT	Wed, Jul 7, 2004	54.00	54.75	54.00	54.25
2501	NASDAQ	DYNT	Tue, Jul 6, 2004	56.25	58.75	54.00	54.00
2500	NASDAQ	DYNT	Fri, Jul 2, 2004	54.25	56.75	54.25	54.25
2499	NASDAQ	DYNT	Thu, Jul 1, 2004	55.50	56.50	54.00	54.25
2498	NASDAQ	DYNT	Wed, Jun 30, 2004	56.25	59.00	56.00	56.75
2497	NASDAQ	DYNT	Tue, Jun 29, 2004	56.50	59.75	56.50	57.25
2496	NASDAQ	DYNT	Mon, Jun 28, 2004	59.75	59.75	56.50	56.50
2495	NASDAQ	DYNT	Fri, Jun 25, 2004	57.50	59.75	57.25	59.25
2494	NASDAQ	DYNT	Thu, Jun 24, 2004	59.75	59.75	56.50	59.00
2493	NASDAQ	DYNT	Wed, Jun 23, 2004	61.50	61.50	55.50	57.75
2492	NASDAQ	DYNT	Tue, Jun 22, 2004	57.50	60.25	55.25	55.50
2491	NASDAQ	DYNT	Mon, Jun 21, 2004	55.50	61.00	55.00	58.25
2490	NASDAQ	DYNT	Fri, Jun 18, 2004	55.00	58.00	55.00	55.00
2489	NASDAQ	DYNT	Thu, Jun 17, 2004	58.50	58.50	55.25	55.50
2488	NASDAQ	DYNT	Wed, Jun 16, 2004	58.75	59.50	55.00	58.75
2487	NASDAQ	DYNT	Tue, Jun 15, 2004	61.25	61.50	58.75	59.00
2486	NASDAQ	DYNT	Mon, Jun 14, 2004	70.00	71.25	58.75	60.25
2485	NASDAQ	DYNT	Thu, Jun 10, 2004	59.00	65.75	59.00	63.50
2484	NASDAQ	DYNT	Wed, Jun 9, 2004	54.75	58.75	53.00	58.75
2483	NASDAQ	DYNT	Tue, Jun 8, 2004	56.50	56.50	54.75	54.75
2482	NASDAQ	DYNT	Mon, Jun 7, 2004	54.50	56.00	53.50	55.00
2481	NASDAQ	DYNT	Fri, Jun 4, 2004	53.75	54.75	51.50	51.75
2480	NASDAQ	DYNT	Thu, Jun 3, 2004	52.75	54.00	52.50	52.50
2479	NASDAQ	DYNT	Wed, Jun 2, 2004	56.25	56.25	53.00	53.00
2478	NASDAQ	DYNT	Tue, Jun 1, 2004	52.50	55.00	52.50	54.50
2477	NASDAQ	DYNT	Fri, May 28, 2004	50.50	53.25	50.50	53.25
2476	NASDAQ	DYNT	Thu, May 27, 2004	50.25	52.50	48.75	50.50
2475	NASDAQ	DYNT	Wed, May 26, 2004	53.50	53.50	50.00	50.25
2474	NASDAQ	DYNT	Tue, May 25, 2004	52.00	52.75	50.25	51.00
2473	NASDAQ	DYNT	Mon, May 24, 2004	51.75	52.25	50.00	52.00
2472	NASDAQ	DYNT	Fri, May 21, 2004	53.00	53.00	51.00	51.00
2471	NASDAQ	DYNT	Thu, May 20, 2004	50.75	52.50	50.75	50.75
2470	NASDAQ	DYNT	Wed, May 19, 2004	54.50	54.75	51.75	51.75
2469	NASDAQ	DYNT	Tue, May 18, 2004	52.50	56.75	51.25	52.50
2468	NASDAQ	DYNT	Mon, May 17, 2004	53.25	53.25	50.25	50.25
2467	NASDAQ	DYNT	Fri, May 14, 2004	57.25	57.25	53.75	54.00
2466	NASDAQ	DYNT	Thu, May 13, 2004	56.25	57.25	54.75	56.25
2465	NASDAQ	DYNT	Wed, May 12, 2004	58.75	58.75	54.75	57.00
2464	NASDAQ	DYNT	Tue, May 11, 2004	63.50	64.50	57.25	57.50
2463	NASDAQ	DYNT	Mon, May 10, 2004	61.50	62.25	56.25	61.00
2462	NASDAQ	DYNT	Fri, May 7, 2004	54.75	70.00	52.75	60.00
2461	NASDAQ	DYNT	Thu, May 6, 2004	54.50	56.00	52.50	54.25
2460	NASDAQ	DYNT	Wed, May 5, 2004	52.50	57.50	52.50	54.75
2459	NASDAQ	DYNT	Tue, May 4, 2004	49.00	52.25	47.50	51.50
2458	NASDAQ	DYNT	Mon, May 3, 2004	49.25	51.75	48.75	49.00
2457	NASDAQ	DYNT	Fri, Apr 30, 2004	50.00	52.75	49.75	49.75
2456	NASDAQ	DYNT	Thu, Apr 29, 2004	51.75	55.00	49.75	51.75
2455	NASDAQ	DYNT	Wed, Apr 28, 2004	56.00	56.75	52.00	54.50
2454	NASDAQ	DYNT	Tue, Apr 27, 2004	61.50	63.50	56.25	57.25
2453	NASDAQ	DYNT	Mon, Apr 26, 2004	63.50	63.50	59.50	59.50
2452	NASDAQ	DYNT	Fri, Apr 23, 2004	65.00	65.00	63.00	63.25
2451	NASDAQ	DYNT	Thu, Apr 22, 2004	59.75	66.50	59.75	65.50
2450	NASDAQ	DYNT	Wed, Apr 21, 2004	61.50	62.50	60.00	61.25
2449	NASDAQ	DYNT	Tue, Apr 20, 2004	65.75	67.75	61.25	62.00
2448	NASDAQ	DYNT	Mon, Apr 19, 2004	71.75	71.75	65.00	65.75
2447	NASDAQ	DYNT	Fri, Apr 16, 2004	72.50	72.50	69.25	71.75
2446	NASDAQ	DYNT	Thu, Apr 15, 2004	73.00	74.75	70.25	72.50
2445	NASDAQ	DYNT	Wed, Apr 14, 2004	75.25	76.25	73.25	75.00
2444	NASDAQ	DYNT	Tue, Apr 13, 2004	74.50	75.00	72.75	73.00
2443	NASDAQ	DYNT	Mon, Apr 12, 2004	73.25	77.50	72.75	74.00
2442	NASDAQ	DYNT	Thu, Apr 8, 2004	78.25	78.25	71.00	73.00
2441	NASDAQ	DYNT	Wed, Apr 7, 2004	75.00	78.00	73.25	76.75
2440	NASDAQ	DYNT	Tue, Apr 6, 2004	70.50	78.75	69.00	75.00
2439	NASDAQ	DYNT	Mon, Apr 5, 2004	82.50	82.50	77.00	77.25
2438	NASDAQ	DYNT	Fri, Apr 2, 2004	82.50	83.75	79.25	81.75
2437	NASDAQ	DYNT	Thu, Apr 1, 2004	78.00	82.50	77.50	81.50
2436	NASDAQ	DYNT	Wed, Mar 31, 2004	74.00	79.50	74.00	78.00
2435	NASDAQ	DYNT	Tue, Mar 30, 2004	80.75	80.75	74.00	76.75
2434	NASDAQ	DYNT	Mon, Mar 29, 2004	78.25	83.25	77.50	79.75
2433	NASDAQ	DYNT	Fri, Mar 26, 2004	75.00	84.50	73.25	80.25
2432	NASDAQ	DYNT	Thu, Mar 25, 2004	76.25	76.25	70.50	74.00
2431	NASDAQ	DYNT	Wed, Mar 24, 2004	77.50	77.50	73.50	76.00
2430	NASDAQ	DYNT	Tue, Mar 23, 2004	80.00	83.25	71.25	76.00
2429	NASDAQ	DYNT	Mon, Mar 22, 2004	82.50	83.75	76.75	80.00
2428	NASDAQ	DYNT	Fri, Mar 19, 2004	87.25	87.25	82.00	83.75
2427	NASDAQ	DYNT	Thu, Mar 18, 2004	87.00	89.50	81.50	87.25
2426	NASDAQ	DYNT	Wed, Mar 17, 2004	85.75	102.00	82.75	85.75
2425	NASDAQ	DYNT	Tue, Mar 16, 2004	73.00	79.75	70.25	75.00
2424	NASDAQ	DYNT	Mon, Mar 15, 2004	68.00	74.50	66.50	70.00
2423	NASDAQ	DYNT	Fri, Mar 12, 2004	65.50	68.75	63.50	66.25
2422	NASDAQ	DYNT	Thu, Mar 11, 2004	60.75	68.75	60.25	63.25
2421	NASDAQ	DYNT	Wed, Mar 10, 2004	65.75	72.50	64.00	64.75
2420	NASDAQ	DYNT	Tue, Mar 9, 2004	67.50	71.00	59.75	62.00
2419	NASDAQ	DYNT	Mon, Mar 8, 2004	75.50	75.50	67.50	68.75
2418	NASDAQ	DYNT	Fri, Mar 5, 2004	75.00	76.25	67.75	76.25
2417	NASDAQ	DYNT	Thu, Mar 4, 2004	65.75	77.50	61.75	77.00
2416	NASDAQ	DYNT	Wed, Mar 3, 2004	61.25	65.25	59.75	65.00
2415	NASDAQ	DYNT	Tue, Mar 2, 2004	65.00	66.25	60.75	62.00
2414	NASDAQ	DYNT	Mon, Mar 1, 2004	59.25	65.75	58.25	64.75
2413	NASDAQ	DYNT	Fri, Feb 27, 2004	58.25	58.75	54.75	58.75
2412	NASDAQ	DYNT	Thu, Feb 26, 2004	51.00	58.25	51.00	57.00
2411	NASDAQ	DYNT	Wed, Feb 25, 2004	51.25	54.50	51.25	52.25
2410	NASDAQ	DYNT	Tue, Feb 24, 2004	59.50	59.50	51.25	52.75
2409	NASDAQ	DYNT	Mon, Feb 23, 2004	62.75	62.75	59.00	59.50
2408	NASDAQ	DYNT	Fri, Feb 20, 2004	65.00	65.00	58.75	62.50
2407	NASDAQ	DYNT	Thu, Feb 19, 2004	59.50	66.00	59.50	64.50
2406	NASDAQ	DYNT	Wed, Feb 18, 2004	62.00	63.25	57.75	63.25
2405	NASDAQ	DYNT	Tue, Feb 17, 2004	62.50	63.50	60.00	61.25
2404	NASDAQ	DYNT	Fri, Feb 13, 2004	64.75	64.75	57.75	62.25
2403	NASDAQ	DYNT	Thu, Feb 12, 2004	57.75	64.75	56.25	62.25
2402	NASDAQ	DYNT	Wed, Feb 11, 2004	65.00	68.75	56.75	57.25
2401	NASDAQ	DYNT	Tue, Feb 10, 2004	63.25	67.50	62.75	63.50
2400	NASDAQ	DYNT	Mon, Feb 9, 2004	67.50	68.00	63.75	64.25
2399	NASDAQ	DYNT	Fri, Feb 6, 2004	58.00	68.00	56.25	66.00
2398	NASDAQ	DYNT	Thu, Feb 5, 2004	58.50	58.50	55.25	57.50
2397	NASDAQ	DYNT	Wed, Feb 4, 2004	56.25	59.75	55.75	57.50
2396	NASDAQ	DYNT	Tue, Feb 3, 2004	52.50	59.50	48.75	55.75
2395	NASDAQ	DYNT	Mon, Feb 2, 2004	52.25	53.25	50.25	50.75
2394	NASDAQ	DYNT	Fri, Jan 30, 2004	51.50	53.75	48.75	52.25
2393	NASDAQ	DYNT	Thu, Jan 29, 2004	54.75	54.75	50.00	52.75
2392	NASDAQ	DYNT	Wed, Jan 28, 2004	51.00	55.50	50.75	53.25
2391	NASDAQ	DYNT	Tue, Jan 27, 2004	56.25	56.25	50.75	52.00
2390	NASDAQ	DYNT	Mon, Jan 26, 2004	50.50	56.50	48.75	55.50
2389	NASDAQ	DYNT	Fri, Jan 23, 2004	46.25	52.25	45.00	47.75
2388	NASDAQ	DYNT	Thu, Jan 22, 2004	41.75	46.25	41.75	45.25
2387	NASDAQ	DYNT	Wed, Jan 21, 2004	43.75	43.75	40.50	41.50
2386	NASDAQ	DYNT	Tue, Jan 20, 2004	42.50	43.50	40.50	42.00
2385	NASDAQ	DYNT	Fri, Jan 16, 2004	42.50	42.50	40.00	41.75
2384	NASDAQ	DYNT	Thu, Jan 15, 2004	42.50	43.75	40.25	40.75
2383	NASDAQ	DYNT	Wed, Jan 14, 2004	41.00	41.25	40.50	41.25
2382	NASDAQ	DYNT	Tue, Jan 13, 2004	41.75	44.00	41.25	41.25
2381	NASDAQ	DYNT	Mon, Jan 12, 2004	42.00	42.00	40.50	41.00
2380	NASDAQ	DYNT	Fri, Jan 9, 2004	42.75	42.75	41.00	42.00
2379	NASDAQ	DYNT	Thu, Jan 8, 2004	41.50	43.75	40.75	43.75
2378	NASDAQ	DYNT	Wed, Jan 7, 2004	43.25	43.75	40.00	42.50
2377	NASDAQ	DYNT	Tue, Jan 6, 2004	39.75	44.25	38.75	41.75
2376	NASDAQ	DYNT	Mon, Jan 5, 2004	40.50	43.75	40.50	41.50
2375	NASDAQ	DYNT	Fri, Jan 2, 2004	47.25	47.50	41.25	42.50
2374	NASDAQ	DYNT	Wed, Dec 31, 2003	42.50	46.25	36.50	45.00
2373	NASDAQ	DYNT	Tue, Dec 30, 2003	43.25	43.25	40.25	40.25
2372	NASDAQ	DYNT	Mon, Dec 29, 2003	40.50	43.00	40.00	41.00
2371	NASDAQ	DYNT	Fri, Dec 26, 2003	35.00	43.50	35.00	39.75
2370	NASDAQ	DYNT	Wed, Dec 24, 2003	33.00	35.00	33.00	35.00
2369	NASDAQ	DYNT	Tue, Dec 23, 2003	35.75	36.00	34.00	34.75
2368	NASDAQ	DYNT	Mon, Dec 22, 2003	34.75	35.25	32.75	34.75
2367	NASDAQ	DYNT	Fri, Dec 19, 2003	35.00	35.00	34.75	35.00
2366	NASDAQ	DYNT	Thu, Dec 18, 2003	36.00	36.25	33.75	35.00
2365	NASDAQ	DYNT	Wed, Dec 17, 2003	37.50	37.50	33.50	36.25
2364	NASDAQ	DYNT	Tue, Dec 16, 2003	38.75	38.75	36.75	36.75
2363	NASDAQ	DYNT	Mon, Dec 15, 2003	40.25	42.75	37.25	38.00
2362	NASDAQ	DYNT	Fri, Dec 12, 2003	42.25	43.25	36.50	41.25
2361	NASDAQ	DYNT	Thu, Dec 11, 2003	35.00	40.75	34.75	40.50
2360	NASDAQ	DYNT	Wed, Dec 10, 2003	38.50	39.50	32.50	36.75
2359	NASDAQ	DYNT	Tue, Dec 9, 2003	43.75	43.75	38.00	39.50
2358	NASDAQ	DYNT	Mon, Dec 8, 2003	44.75	45.00	44.00	44.00
2357	NASDAQ	DYNT	Fri, Dec 5, 2003	48.00	48.00	43.75	44.75
2356	NASDAQ	DYNT	Thu, Dec 4, 2003	47.00	47.00	45.00	45.75
2355	NASDAQ	DYNT	Wed, Dec 3, 2003	47.75	49.25	46.50	46.50
2354	NASDAQ	DYNT	Tue, Dec 2, 2003	49.25	49.25	46.50	48.25
2353	NASDAQ	DYNT	Mon, Dec 1, 2003	50.75	51.25	47.00	49.25
2352	NASDAQ	DYNT	Fri, Nov 28, 2003	48.50	49.50	48.25	49.50
2351	NASDAQ	DYNT	Wed, Nov 26, 2003	50.25	50.25	46.50	46.75
2350	NASDAQ	DYNT	Tue, Nov 25, 2003	43.75	51.25	43.75	50.00
2349	NASDAQ	DYNT	Mon, Nov 24, 2003	47.25	47.25	43.75	45.25
2348	NASDAQ	DYNT	Fri, Nov 21, 2003	47.50	47.50	46.25	46.25
2347	NASDAQ	DYNT	Thu, Nov 20, 2003	47.50	52.25	47.50	48.50
2346	NASDAQ	DYNT	Wed, Nov 19, 2003	47.25	51.75	47.25	49.75
2345	NASDAQ	DYNT	Tue, Nov 18, 2003	45.50	50.00	45.50	49.50
2344	NASDAQ	DYNT	Mon, Nov 17, 2003	50.00	50.25	45.25	45.50
2343	NASDAQ	DYNT	Fri, Nov 14, 2003	51.75	54.75	48.00	49.00
2342	NASDAQ	DYNT	Thu, Nov 13, 2003	53.50	53.50	50.50	51.75
2341	NASDAQ	DYNT	Wed, Nov 12, 2003	53.00	54.00	50.25	52.75
2340	NASDAQ	DYNT	Tue, Nov 11, 2003	56.25	59.50	51.00	53.00
2339	NASDAQ	DYNT	Mon, Nov 10, 2003	48.75	60.25	46.50	57.25
2338	NASDAQ	DYNT	Fri, Nov 7, 2003	50.50	52.50	45.50	48.25
2337	NASDAQ	DYNT	Thu, Nov 6, 2003	53.25	53.75	49.50	52.00
2336	NASDAQ	DYNT	Wed, Nov 5, 2003	45.25	55.00	44.50	50.00
2335	NASDAQ	DYNT	Tue, Nov 4, 2003	49.00	50.00	43.75	45.75
2334	NASDAQ	DYNT	Mon, Nov 3, 2003	33.50	49.25	32.25	48.00
2333	NASDAQ	DYNT	Fri, Oct 31, 2003	32.75	33.25	32.75	33.25
2332	NASDAQ	DYNT	Thu, Oct 30, 2003	33.75	33.75	31.75	33.50
2331	NASDAQ	DYNT	Wed, Oct 29, 2003	33.50	35.00	31.25	34.00
2330	NASDAQ	DYNT	Tue, Oct 28, 2003	31.75	34.75	31.75	33.25
2329	NASDAQ	DYNT	Mon, Oct 27, 2003	31.50	33.00	31.50	32.00
2328	NASDAQ	DYNT	Fri, Oct 24, 2003	31.75	33.00	31.50	32.25
2327	NASDAQ	DYNT	Thu, Oct 23, 2003	31.50	33.75	31.50	33.75
2326	NASDAQ	DYNT	Wed, Oct 22, 2003	33.75	33.75	32.50	32.75
2325	NASDAQ	DYNT	Tue, Oct 21, 2003	34.00	35.00	31.50	35.00
2324	NASDAQ	DYNT	Mon, Oct 20, 2003	32.75	37.00	31.25	34.50
2323	NASDAQ	DYNT	Fri, Oct 17, 2003	35.00	36.00	32.75	34.50
2322	NASDAQ	DYNT	Thu, Oct 16, 2003	35.00	36.25	34.75	35.00
2321	NASDAQ	DYNT	Wed, Oct 15, 2003	36.50	39.25	33.75	35.50
2320	NASDAQ	DYNT	Tue, Oct 14, 2003	38.25	39.00	35.25	37.50
2319	NASDAQ	DYNT	Mon, Oct 13, 2003	41.50	41.50	35.75	38.75
2318	NASDAQ	DYNT	Fri, Oct 10, 2003	36.25	37.50	35.25	36.25
2317	NASDAQ	DYNT	Thu, Oct 9, 2003	34.25	38.75	34.25	36.25
2316	NASDAQ	DYNT	Wed, Oct 8, 2003	37.75	38.00	35.00	35.75
2315	NASDAQ	DYNT	Tue, Oct 7, 2003	35.75	37.75	35.00	37.50
2314	NASDAQ	DYNT	Mon, Oct 6, 2003	38.25	38.25	35.00	36.25
2313	NASDAQ	DYNT	Fri, Oct 3, 2003	35.50	39.75	32.75	38.00
2312	NASDAQ	DYNT	Thu, Oct 2, 2003	34.75	35.50	32.50	35.50
2311	NASDAQ	DYNT	Wed, Oct 1, 2003	31.25	33.75	31.25	33.75
2310	NASDAQ	DYNT	Tue, Sep 30, 2003	34.00	34.75	31.25	31.25
2309	NASDAQ	DYNT	Mon, Sep 29, 2003	34.75	37.00	32.00	34.00
2308	NASDAQ	DYNT	Fri, Sep 26, 2003	37.25	37.25	31.50	32.75
2307	NASDAQ	DYNT	Thu, Sep 25, 2003	33.25	37.50	33.25	35.25
2306	NASDAQ	DYNT	Wed, Sep 24, 2003	38.00	38.00	32.50	36.25
2305	NASDAQ	DYNT	Tue, Sep 23, 2003	38.75	39.50	30.75	37.00
2304	NASDAQ	DYNT	Mon, Sep 22, 2003	38.25	39.75	34.75	37.00
2303	NASDAQ	DYNT	Fri, Sep 19, 2003	33.25	35.00	31.25	35.00
2302	NASDAQ	DYNT	Thu, Sep 18, 2003	32.00	33.50	28.75	31.75
2301	NASDAQ	DYNT	Wed, Sep 17, 2003	32.50	32.50	28.75	31.25
2300	NASDAQ	DYNT	Tue, Sep 16, 2003	32.50	33.75	27.25	32.25
2299	NASDAQ	DYNT	Mon, Sep 15, 2003	25.75	32.50	25.75	32.50
2298	NASDAQ	DYNT	Fri, Sep 12, 2003	21.75	28.75	21.75	26.50
2297	NASDAQ	DYNT	Thu, Sep 11, 2003	22.50	23.25	21.75	22.00
2296	NASDAQ	DYNT	Wed, Sep 10, 2003	22.50	23.25	21.75	22.50
2295	NASDAQ	DYNT	Tue, Sep 9, 2003	22.75	22.75	20.75	20.75
2294	NASDAQ	DYNT	Mon, Sep 8, 2003	23.50	23.50	20.50	20.75
2293	NASDAQ	DYNT	Fri, Sep 5, 2003	24.00	25.00	22.50	23.50
2292	NASDAQ	DYNT	Thu, Sep 4, 2003	21.50	25.00	21.25	23.75
2291	NASDAQ	DYNT	Wed, Sep 3, 2003	19.00	19.75	18.75	19.75
2290	NASDAQ	DYNT	Tue, Sep 2, 2003	21.25	21.25	18.75	18.75
2289	NASDAQ	DYNT	Fri, Aug 29, 2003	19.50	21.25	19.50	21.25
2288	NASDAQ	DYNT	Thu, Aug 28, 2003	20.00	21.00	19.50	20.00
2287	NASDAQ	DYNT	Wed, Aug 27, 2003	20.00	20.00	19.75	19.75
2286	NASDAQ	DYNT	Tue, Aug 26, 2003	20.00	20.00	20.00	20.00
2285	NASDAQ	DYNT	Mon, Aug 25, 2003	22.25	22.25	19.75	19.75
2284	NASDAQ	DYNT	Fri, Aug 22, 2003	20.00	20.00	20.00	20.00
2283	NASDAQ	DYNT	Thu, Aug 21, 2003	20.00	20.00	20.00	20.00
2282	NASDAQ	DYNT	Wed, Aug 20, 2003	20.75	22.25	20.00	20.00
2281	NASDAQ	DYNT	Tue, Aug 19, 2003	18.75	20.25	18.75	19.50
2280	NASDAQ	DYNT	Mon, Aug 18, 2003	21.50	21.50	20.00	20.00
2279	NASDAQ	DYNT	Fri, Aug 15, 2003	20.50	21.00	20.50	21.00
2278	NASDAQ	DYNT	Thu, Aug 14, 2003	20.00	20.00	20.00	20.00
2277	NASDAQ	DYNT	Wed, Aug 13, 2003	20.00	20.00	18.75	18.75
2276	NASDAQ	DYNT	Tue, Aug 12, 2003	20.25	20.25	18.25	18.75
2275	NASDAQ	DYNT	Mon, Aug 11, 2003	20.75	20.75	20.00	20.50
2274	NASDAQ	DYNT	Fri, Aug 8, 2003	21.00	21.50	20.75	21.50
2273	NASDAQ	DYNT	Thu, Aug 7, 2003	20.75	21.50	20.25	20.25
2272	NASDAQ	DYNT	Wed, Aug 6, 2003	19.25	21.00	19.00	21.00
2271	NASDAQ	DYNT	Tue, Aug 5, 2003	20.75	20.75	20.75	20.75
2270	NASDAQ	DYNT	Mon, Aug 4, 2003	19.25	21.00	19.00	21.00
2269	NASDAQ	DYNT	Fri, Aug 1, 2003	20.00	21.00	19.25	20.00
2268	NASDAQ	DYNT	Thu, Jul 31, 2003	20.75	20.75	20.00	20.00
2267	NASDAQ	DYNT	Wed, Jul 30, 2003	21.00	21.00	19.75	19.75
2266	NASDAQ	DYNT	Tue, Jul 29, 2003	21.75	21.75	21.25	21.25
2265	NASDAQ	DYNT	Mon, Jul 28, 2003	21.25	21.50	20.50	21.25
2264	NASDAQ	DYNT	Fri, Jul 25, 2003	20.50	20.50	20.50	20.50
2263	NASDAQ	DYNT	Thu, Jul 24, 2003	20.75	20.75	19.25	19.50
2262	NASDAQ	DYNT	Wed, Jul 23, 2003	20.75	21.50	20.50	20.50
2261	NASDAQ	DYNT	Tue, Jul 22, 2003	20.75	21.25	20.75	21.25
2260	NASDAQ	DYNT	Mon, Jul 21, 2003	21.25	21.25	21.25	21.25
2259	NASDAQ	DYNT	Fri, Jul 18, 2003	20.50	21.25	20.50	20.50
2258	NASDAQ	DYNT	Thu, Jul 17, 2003	21.00	21.50	20.00	20.00
2257	NASDAQ	DYNT	Wed, Jul 16, 2003	21.25	21.25	20.25	21.00
2256	NASDAQ	DYNT	Tue, Jul 15, 2003	21.75	22.75	19.25	22.00
2255	NASDAQ	DYNT	Mon, Jul 14, 2003	23.25	23.25	22.50	22.75
2254	NASDAQ	DYNT	Fri, Jul 11, 2003	21.50	23.25	21.50	23.25
2253	NASDAQ	DYNT	Thu, Jul 10, 2003	20.50	21.50	20.50	21.50
2252	NASDAQ	DYNT	Wed, Jul 9, 2003	20.50	21.75	20.50	21.75
2251	NASDAQ	DYNT	Tue, Jul 8, 2003	20.75	21.25	19.00	19.00
2250	NASDAQ	DYNT	Mon, Jul 7, 2003	20.50	21.25	20.50	21.25
2249	NASDAQ	DYNT	Thu, Jul 3, 2003	21.25	22.25	21.00	22.25
2248	NASDAQ	DYNT	Tue, Jul 1, 2003	21.00	22.25	20.50	22.25
2247	NASDAQ	DYNT	Mon, Jun 30, 2003	20.50	22.50	19.25	19.25
2246	NASDAQ	DYNT	Fri, Jun 27, 2003	20.50	22.50	20.50	22.25
2245	NASDAQ	DYNT	Wed, Jun 25, 2003	20.50	22.25	20.50	22.25
2244	NASDAQ	DYNT	Tue, Jun 24, 2003	20.50	20.50	20.50	20.50
2243	NASDAQ	DYNT	Mon, Jun 23, 2003	21.25	23.50	20.50	20.50
2242	NASDAQ	DYNT	Fri, Jun 20, 2003	20.75	21.25	20.75	21.25
2241	NASDAQ	DYNT	Thu, Jun 19, 2003	23.50	23.50	23.50	23.50
2240	NASDAQ	DYNT	Wed, Jun 18, 2003	20.25	22.00	19.50	21.25
2239	NASDAQ	DYNT	Tue, Jun 17, 2003	24.25	24.25	19.00	20.50
2238	NASDAQ	DYNT	Mon, Jun 16, 2003	25.00	25.25	24.00	24.25
2237	NASDAQ	DYNT	Fri, Jun 13, 2003	26.25	26.25	25.25	25.75
2236	NASDAQ	DYNT	Thu, Jun 12, 2003	27.50	27.50	25.00	26.50
2235	NASDAQ	DYNT	Wed, Jun 11, 2003	28.00	28.00	25.00	27.50
2234	NASDAQ	DYNT	Tue, Jun 10, 2003	27.50	28.50	26.25	26.25
2233	NASDAQ	DYNT	Mon, Jun 9, 2003	25.00	28.50	25.00	27.25
2232	NASDAQ	DYNT	Fri, Jun 6, 2003	25.25	30.00	24.00	27.25
2231	NASDAQ	DYNT	Thu, Jun 5, 2003	27.00	27.00	21.50	25.00
2230	NASDAQ	DYNT	Wed, Jun 4, 2003	24.75	26.50	23.50	26.00
2229	NASDAQ	DYNT	Tue, Jun 3, 2003	22.50	25.00	21.75	22.50
2228	NASDAQ	DYNT	Mon, Jun 2, 2003	20.00	22.50	20.00	21.25
2227	NASDAQ	DYNT	Fri, May 30, 2003	18.75	18.75	18.75	18.75
2226	NASDAQ	DYNT	Thu, May 29, 2003	20.00	20.00	19.75	19.75
2225	NASDAQ	DYNT	Wed, May 28, 2003	20.00	20.00	17.50	18.75
2224	NASDAQ	DYNT	Tue, May 27, 2003	20.00	20.00	20.00	20.00
2223	NASDAQ	DYNT	Fri, May 23, 2003	17.75	20.00	17.75	20.00
2222	NASDAQ	DYNT	Thu, May 22, 2003	20.00	20.00	20.00	20.00
2221	NASDAQ	DYNT	Wed, May 21, 2003	18.50	21.25	18.50	21.00
2220	NASDAQ	DYNT	Tue, May 20, 2003	20.00	21.25	18.00	18.00
2219	NASDAQ	DYNT	Mon, May 19, 2003	19.75	20.00	17.50	17.50
2218	NASDAQ	DYNT	Fri, May 16, 2003	17.50	19.75	17.50	17.50
2217	NASDAQ	DYNT	Thu, May 15, 2003	21.50	21.50	16.75	16.75
2216	NASDAQ	DYNT	Wed, May 14, 2003	18.75	23.50	18.75	20.25
2215	NASDAQ	DYNT	Tue, May 13, 2003	18.50	18.50	18.50	18.50
2214	NASDAQ	DYNT	Mon, May 12, 2003	17.50	19.50	16.25	19.25
2213	NASDAQ	DYNT	Fri, May 9, 2003	17.50	17.50	17.50	17.50
2212	NASDAQ	DYNT	Thu, May 8, 2003	17.50	17.50	16.75	16.75
2211	NASDAQ	DYNT	Wed, May 7, 2003	17.50	17.50	17.50	17.50
2210	NASDAQ	DYNT	Tue, May 6, 2003	16.50	16.75	16.50	16.75
2209	NASDAQ	DYNT	Mon, May 5, 2003	16.75	17.50	16.25	16.50
2208	NASDAQ	DYNT	Fri, May 2, 2003	18.25	18.75	17.50	17.50
2207	NASDAQ	DYNT	Thu, May 1, 2003	18.00	18.00	18.00	18.00
2206	NASDAQ	DYNT	Wed, Apr 30, 2003	17.50	17.50	17.50	17.50
2205	NASDAQ	DYNT	Tue, Apr 29, 2003	17.50	18.00	17.50	17.50
2204	NASDAQ	DYNT	Mon, Apr 28, 2003	17.25	17.75	15.50	17.25
2203	NASDAQ	DYNT	Fri, Apr 25, 2003	17.25	17.25	17.25	17.25
2202	NASDAQ	DYNT	Thu, Apr 24, 2003	16.25	17.50	16.25	16.25
2201	NASDAQ	DYNT	Wed, Apr 23, 2003	16.50	18.00	15.50	18.00
2200	NASDAQ	DYNT	Tue, Apr 22, 2003	18.00	18.00	15.25	18.00
2199	NASDAQ	DYNT	Mon, Apr 21, 2003	17.25	17.25	17.00	17.00
2198	NASDAQ	DYNT	Thu, Apr 17, 2003	17.25	17.50	17.25	17.50
2197	NASDAQ	DYNT	Wed, Apr 16, 2003	16.50	16.50	16.50	16.50
2196	NASDAQ	DYNT	Tue, Apr 15, 2003	16.25	16.25	16.25	16.25
2195	NASDAQ	DYNT	Mon, Apr 14, 2003	17.25	17.25	15.75	17.25
2194	NASDAQ	DYNT	Thu, Apr 10, 2003	16.25	16.25	15.25	15.25
2193	NASDAQ	DYNT	Wed, Apr 9, 2003	17.50	17.50	16.25	16.25
2192	NASDAQ	DYNT	Tue, Apr 8, 2003	16.25	16.25	16.25	16.25
2191	NASDAQ	DYNT	Mon, Apr 7, 2003	17.50	17.50	16.50	16.75
2190	NASDAQ	DYNT	Fri, Apr 4, 2003	18.25	18.25	17.50	17.75
2189	NASDAQ	DYNT	Thu, Apr 3, 2003	18.00	18.75	16.50	18.75
2188	NASDAQ	DYNT	Wed, Apr 2, 2003	15.75	18.75	15.75	17.50
2187	NASDAQ	DYNT	Tue, Apr 1, 2003	15.50	15.50	15.50	15.50
2186	NASDAQ	DYNT	Mon, Mar 31, 2003	16.25	17.00	15.50	15.50
2185	NASDAQ	DYNT	Thu, Mar 27, 2003	16.50	16.50	16.25	16.25
2184	NASDAQ	DYNT	Wed, Mar 26, 2003	16.25	16.25	16.25	16.25
2183	NASDAQ	DYNT	Tue, Mar 25, 2003	17.00	17.00	16.25	16.25
2182	NASDAQ	DYNT	Mon, Mar 24, 2003	17.00	18.00	17.00	18.00
2181	NASDAQ	DYNT	Fri, Mar 21, 2003	18.50	18.75	16.25	17.75
2180	NASDAQ	DYNT	Thu, Mar 20, 2003	17.50	17.50	16.75	16.75
2179	NASDAQ	DYNT	Wed, Mar 19, 2003	18.50	18.50	16.50	16.50
2178	NASDAQ	DYNT	Tue, Mar 18, 2003	17.75	18.75	16.50	18.75
2177	NASDAQ	DYNT	Mon, Mar 17, 2003	18.50	18.50	16.50	16.50
2176	NASDAQ	DYNT	Fri, Mar 14, 2003	18.50	18.50	18.50	18.50
2175	NASDAQ	DYNT	Thu, Mar 13, 2003	19.50	19.50	16.00	19.25
2174	NASDAQ	DYNT	Wed, Mar 12, 2003	18.00	18.00	16.25	16.25
2173	NASDAQ	DYNT	Tue, Mar 11, 2003	17.50	18.00	17.50	18.00
2172	NASDAQ	DYNT	Mon, Mar 10, 2003	17.50	17.50	17.50	17.50
2171	NASDAQ	DYNT	Fri, Mar 7, 2003	18.00	18.00	17.50	17.50
2170	NASDAQ	DYNT	Thu, Mar 6, 2003	23.75	24.00	17.75	17.75
2169	NASDAQ	DYNT	Wed, Mar 5, 2003	17.50	18.25	17.50	17.50
2168	NASDAQ	DYNT	Tue, Mar 4, 2003	17.50	17.50	17.50	17.50
2167	NASDAQ	DYNT	Fri, Feb 28, 2003	17.75	17.75	17.75	17.75
2166	NASDAQ	DYNT	Tue, Feb 25, 2003	17.50	17.75	17.25	17.75
2165	NASDAQ	DYNT	Mon, Feb 24, 2003	16.00	17.75	16.00	17.50
2164	NASDAQ	DYNT	Thu, Feb 20, 2003	17.00	17.00	17.00	17.00
2163	NASDAQ	DYNT	Wed, Feb 19, 2003	17.50	17.50	17.50	17.50
2162	NASDAQ	DYNT	Tue, Feb 18, 2003	16.00	20.25	15.00	18.50
2161	NASDAQ	DYNT	Fri, Feb 14, 2003	14.75	15.75	14.75	15.50
2160	NASDAQ	DYNT	Thu, Feb 13, 2003	14.00	14.00	13.75	13.75
2159	NASDAQ	DYNT	Wed, Feb 12, 2003	14.50	14.50	13.75	13.75
2158	NASDAQ	DYNT	Tue, Feb 11, 2003	14.25	15.00	13.25	13.75
2157	NASDAQ	DYNT	Mon, Feb 10, 2003	14.00	14.25	14.00	14.25
2156	NASDAQ	DYNT	Fri, Feb 7, 2003	13.50	13.75	13.50	13.50
2155	NASDAQ	DYNT	Thu, Feb 6, 2003	13.50	13.75	13.50	13.75
2154	NASDAQ	DYNT	Wed, Feb 5, 2003	13.75	13.75	13.50	13.75
2153	NASDAQ	DYNT	Tue, Feb 4, 2003	14.00	14.00	13.50	13.75
2152	NASDAQ	DYNT	Mon, Feb 3, 2003	14.00	14.25	13.75	14.25
2151	NASDAQ	DYNT	Fri, Jan 31, 2003	14.00	16.50	14.00	14.25
2150	NASDAQ	DYNT	Thu, Jan 30, 2003	15.00	15.00	13.75	14.00
2149	NASDAQ	DYNT	Wed, Jan 29, 2003	15.00	15.00	14.50	14.75
2148	NASDAQ	DYNT	Tue, Jan 28, 2003	15.00	15.00	15.00	15.00
2147	NASDAQ	DYNT	Mon, Jan 27, 2003	14.75	16.25	14.75	15.00
2146	NASDAQ	DYNT	Fri, Jan 24, 2003	14.75	15.00	14.50	14.75
2145	NASDAQ	DYNT	Thu, Jan 23, 2003	15.25	15.50	14.75	14.75
2144	NASDAQ	DYNT	Wed, Jan 22, 2003	16.00	16.00	15.50	15.50
2143	NASDAQ	DYNT	Fri, Jan 17, 2003	15.75	16.75	15.75	15.75
2142	NASDAQ	DYNT	Thu, Jan 16, 2003	16.75	16.75	16.50	16.50
2141	NASDAQ	DYNT	Wed, Jan 15, 2003	16.25	16.75	16.00	16.00
2140	NASDAQ	DYNT	Mon, Jan 13, 2003	15.50	16.25	15.50	15.75
2139	NASDAQ	DYNT	Fri, Jan 10, 2003	15.75	16.00	15.25	16.00
2138	NASDAQ	DYNT	Thu, Jan 9, 2003	16.50	17.00	15.75	15.75
2137	NASDAQ	DYNT	Wed, Jan 8, 2003	16.50	16.75	16.25	16.25
2136	NASDAQ	DYNT	Tue, Jan 7, 2003	16.50	16.75	16.50	16.75
2135	NASDAQ	DYNT	Mon, Jan 6, 2003	16.50	16.50	16.50	16.50
2134	NASDAQ	DYNT	Fri, Jan 3, 2003	16.00	17.50	16.00	16.00
2133	NASDAQ	DYNT	Thu, Jan 2, 2003	16.25	17.00	15.50	16.50
2132	NASDAQ	DYNT	Tue, Dec 31, 2002	15.75	18.25	13.75	17.50
2131	NASDAQ	DYNT	Mon, Dec 30, 2002	15.75	15.75	15.25	15.25
2130	NASDAQ	DYNT	Fri, Dec 27, 2002	17.00	18.50	16.00	16.00
2129	NASDAQ	DYNT	Thu, Dec 26, 2002	14.75	17.00	14.75	17.00
2128	NASDAQ	DYNT	Mon, Dec 23, 2002	16.75	16.75	14.75	15.50
2127	NASDAQ	DYNT	Fri, Dec 20, 2002	15.75	18.00	15.75	17.25
2126	NASDAQ	DYNT	Thu, Dec 19, 2002	15.50	15.75	15.50	15.50
2125	NASDAQ	DYNT	Wed, Dec 18, 2002	17.50	17.50	16.00	16.00
2124	NASDAQ	DYNT	Tue, Dec 17, 2002	18.25	18.25	16.00	16.50
2123	NASDAQ	DYNT	Mon, Dec 16, 2002	18.50	18.50	15.00	17.25
2122	NASDAQ	DYNT	Fri, Dec 13, 2002	17.50	18.50	17.50	18.50
2121	NASDAQ	DYNT	Thu, Dec 12, 2002	18.00	18.25	17.25	17.25
2120	NASDAQ	DYNT	Wed, Dec 11, 2002	16.00	18.75	16.00	18.75
2119	NASDAQ	DYNT	Tue, Dec 10, 2002	17.75	19.50	14.00	18.75
2118	NASDAQ	DYNT	Mon, Dec 9, 2002	16.50	19.00	15.75	18.75
2117	NASDAQ	DYNT	Fri, Dec 6, 2002	17.50	17.50	13.25	15.00
2116	NASDAQ	DYNT	Thu, Dec 5, 2002	17.25	19.25	17.25	17.50
2115	NASDAQ	DYNT	Wed, Dec 4, 2002	17.50	17.50	16.50	16.75
2114	NASDAQ	DYNT	Tue, Dec 3, 2002	18.00	18.00	17.50	17.50
2113	NASDAQ	DYNT	Mon, Dec 2, 2002	17.50	17.50	17.50	17.50
2112	NASDAQ	DYNT	Fri, Nov 29, 2002	17.00	18.25	17.00	18.25
2111	NASDAQ	DYNT	Wed, Nov 27, 2002	18.25	18.25	17.50	18.00
2110	NASDAQ	DYNT	Tue, Nov 26, 2002	17.75	17.75	17.75	17.75
2109	NASDAQ	DYNT	Mon, Nov 25, 2002	17.75	18.25	17.25	18.25
2108	NASDAQ	DYNT	Fri, Nov 22, 2002	17.75	18.25	17.50	18.25
2107	NASDAQ	DYNT	Thu, Nov 21, 2002	18.25	20.00	17.75	20.00
2106	NASDAQ	DYNT	Wed, Nov 20, 2002	20.25	20.25	17.50	19.00
2105	NASDAQ	DYNT	Tue, Nov 19, 2002	21.25	21.25	17.50	17.50
2104	NASDAQ	DYNT	Mon, Nov 18, 2002	19.00	23.25	19.00	22.50
2103	NASDAQ	DYNT	Fri, Nov 15, 2002	18.00	18.75	18.00	18.50
2102	NASDAQ	DYNT	Thu, Nov 14, 2002	18.25	18.25	17.75	17.75
2101	NASDAQ	DYNT	Wed, Nov 13, 2002	18.25	18.25	18.25	18.25
2100	NASDAQ	DYNT	Tue, Nov 12, 2002	18.00	18.00	18.00	18.00
2099	NASDAQ	DYNT	Mon, Nov 11, 2002	17.75	17.75	17.75	17.75
2098	NASDAQ	DYNT	Fri, Nov 8, 2002	18.25	18.25	17.75	18.25
2097	NASDAQ	DYNT	Thu, Nov 7, 2002	18.50	18.75	18.25	18.75
2096	NASDAQ	DYNT	Wed, Nov 6, 2002	17.75	17.75	17.50	17.75
2095	NASDAQ	DYNT	Tue, Nov 5, 2002	16.00	18.25	16.00	18.25
2094	NASDAQ	DYNT	Mon, Nov 4, 2002	17.75	19.50	17.75	19.50
2093	NASDAQ	DYNT	Fri, Nov 1, 2002	15.75	16.00	15.75	16.00
2092	NASDAQ	DYNT	Thu, Oct 31, 2002	16.50	17.25	15.25	17.25
2091	NASDAQ	DYNT	Wed, Oct 30, 2002	16.25	19.00	15.50	16.00
2090	NASDAQ	DYNT	Tue, Oct 29, 2002	19.00	19.00	17.50	17.50
2089	NASDAQ	DYNT	Mon, Oct 28, 2002	17.75	17.75	17.00	17.00
2088	NASDAQ	DYNT	Fri, Oct 25, 2002	17.75	17.75	17.75	17.75
2087	NASDAQ	DYNT	Thu, Oct 24, 2002	16.00	18.50	16.00	18.50
2086	NASDAQ	DYNT	Wed, Oct 23, 2002	15.50	16.50	15.25	16.50
2085	NASDAQ	DYNT	Tue, Oct 22, 2002	15.25	15.50	15.25	15.50
2084	NASDAQ	DYNT	Mon, Oct 21, 2002	15.25	15.25	14.75	14.75
2083	NASDAQ	DYNT	Fri, Oct 18, 2002	15.00	15.00	14.00	15.00
2082	NASDAQ	DYNT	Thu, Oct 17, 2002	15.00	15.50	13.75	13.75
2081	NASDAQ	DYNT	Wed, Oct 16, 2002	14.75	14.75	14.75	14.75
2080	NASDAQ	DYNT	Tue, Oct 15, 2002	14.50	14.75	14.50	14.50
2079	NASDAQ	DYNT	Mon, Oct 14, 2002	15.00	15.00	14.75	14.75
2078	NASDAQ	DYNT	Fri, Oct 11, 2002	15.00	15.00	15.00	15.00
2077	NASDAQ	DYNT	Thu, Oct 10, 2002	15.00	15.00	15.00	15.00
2076	NASDAQ	DYNT	Wed, Oct 9, 2002	16.75	16.75	14.00	15.50
2075	NASDAQ	DYNT	Tue, Oct 8, 2002	16.50	17.50	16.50	17.25
2074	NASDAQ	DYNT	Fri, Oct 4, 2002	15.75	16.00	15.75	15.75
2073	NASDAQ	DYNT	Thu, Oct 3, 2002	15.75	15.75	15.00	15.00
2072	NASDAQ	DYNT	Wed, Oct 2, 2002	15.75	15.75	15.75	15.75
2071	NASDAQ	DYNT	Mon, Sep 30, 2002	15.25	15.75	15.25	15.75
2070	NASDAQ	DYNT	Fri, Sep 27, 2002	15.75	15.75	15.00	15.25
2069	NASDAQ	DYNT	Thu, Sep 26, 2002	16.25	16.25	14.75	15.50
2068	NASDAQ	DYNT	Wed, Sep 25, 2002	15.50	16.25	15.25	15.50
2067	NASDAQ	DYNT	Tue, Sep 24, 2002	17.75	17.75	15.25	16.00
2066	NASDAQ	DYNT	Mon, Sep 23, 2002	17.50	17.75	17.50	17.75
2065	NASDAQ	DYNT	Fri, Sep 20, 2002	17.50	18.00	17.50	17.75
2064	NASDAQ	DYNT	Thu, Sep 19, 2002	18.00	18.00	17.75	17.75
2063	NASDAQ	DYNT	Wed, Sep 18, 2002	18.50	18.50	18.50	18.50
2062	NASDAQ	DYNT	Tue, Sep 17, 2002	18.00	18.00	18.00	18.00
2061	NASDAQ	DYNT	Mon, Sep 16, 2002	18.00	18.00	18.00	18.00
2060	NASDAQ	DYNT	Fri, Sep 13, 2002	18.75	18.75	18.50	18.50
2059	NASDAQ	DYNT	Thu, Sep 12, 2002	19.50	19.50	19.50	19.50
2058	NASDAQ	DYNT	Wed, Sep 11, 2002	19.25	19.25	19.25	19.25
2057	NASDAQ	DYNT	Tue, Sep 10, 2002	18.75	18.75	18.75	18.75
2056	NASDAQ	DYNT	Mon, Sep 9, 2002	18.75	18.75	18.75	18.75
2055	NASDAQ	DYNT	Fri, Sep 6, 2002	19.25	19.50	19.25	19.50
2054	NASDAQ	DYNT	Thu, Sep 5, 2002	19.00	19.00	19.00	19.00
2053	NASDAQ	DYNT	Wed, Sep 4, 2002	18.75	18.75	18.25	18.25
2052	NASDAQ	DYNT	Tue, Sep 3, 2002	19.00	19.50	19.00	19.50
2051	NASDAQ	DYNT	Thu, Aug 29, 2002	18.00	19.00	18.00	19.00
2050	NASDAQ	DYNT	Wed, Aug 28, 2002	18.75	20.00	18.50	18.50
2049	NASDAQ	DYNT	Tue, Aug 27, 2002	18.75	19.00	18.75	18.75
2048	NASDAQ	DYNT	Fri, Aug 23, 2002	20.00	20.25	20.00	20.00
2047	NASDAQ	DYNT	Thu, Aug 22, 2002	20.00	20.00	20.00	20.00
2046	NASDAQ	DYNT	Wed, Aug 21, 2002	19.25	19.25	17.75	17.75
2045	NASDAQ	DYNT	Tue, Aug 20, 2002	19.00	19.00	18.75	18.75
2044	NASDAQ	DYNT	Mon, Aug 19, 2002	18.75	19.75	18.00	19.75
2043	NASDAQ	DYNT	Fri, Aug 16, 2002	17.50	18.50	17.50	18.50
2042	NASDAQ	DYNT	Thu, Aug 15, 2002	17.50	18.25	17.50	17.50
2041	NASDAQ	DYNT	Wed, Aug 14, 2002	17.50	17.50	17.25	17.50
2040	NASDAQ	DYNT	Tue, Aug 13, 2002	17.25	17.50	17.25	17.50
2039	NASDAQ	DYNT	Mon, Aug 12, 2002	17.50	17.50	17.25	17.50
2038	NASDAQ	DYNT	Fri, Aug 9, 2002	17.25	17.25	17.25	17.25
2037	NASDAQ	DYNT	Thu, Aug 8, 2002	17.50	17.50	17.50	17.50
2036	NASDAQ	DYNT	Tue, Aug 6, 2002	17.50	17.75	17.25	17.50
2035	NASDAQ	DYNT	Mon, Aug 5, 2002	17.50	18.25	17.25	17.25
2034	NASDAQ	DYNT	Thu, Aug 1, 2002	17.50	18.25	17.50	18.25
2033	NASDAQ	DYNT	Wed, Jul 31, 2002	18.25	18.25	18.25	18.25
2032	NASDAQ	DYNT	Tue, Jul 30, 2002	17.50	18.00	17.50	18.00
2031	NASDAQ	DYNT	Fri, Jul 26, 2002	17.50	18.00	17.50	17.50
2030	NASDAQ	DYNT	Thu, Jul 25, 2002	18.00	18.75	17.75	17.75
2029	NASDAQ	DYNT	Wed, Jul 24, 2002	17.50	18.25	17.50	18.25
2028	NASDAQ	DYNT	Tue, Jul 23, 2002	17.50	18.50	17.50	18.50
2027	NASDAQ	DYNT	Mon, Jul 22, 2002	17.00	18.50	17.00	17.50
2026	NASDAQ	DYNT	Fri, Jul 19, 2002	19.00	19.00	17.00	17.50
2025	NASDAQ	DYNT	Thu, Jul 18, 2002	18.00	18.75	18.00	18.00
2024	NASDAQ	DYNT	Wed, Jul 17, 2002	19.75	20.00	18.25	18.25
2023	NASDAQ	DYNT	Tue, Jul 16, 2002	20.00	20.00	20.00	20.00
2022	NASDAQ	DYNT	Mon, Jul 15, 2002	19.75	21.25	19.50	21.25
2021	NASDAQ	DYNT	Fri, Jul 12, 2002	20.00	20.25	20.00	20.00
2020	NASDAQ	DYNT	Thu, Jul 11, 2002	21.00	21.25	21.00	21.25
2019	NASDAQ	DYNT	Wed, Jul 10, 2002	20.00	21.25	19.75	20.75
2018	NASDAQ	DYNT	Tue, Jul 9, 2002	21.00	21.00	20.25	20.25
2017	NASDAQ	DYNT	Mon, Jul 8, 2002	22.50	22.50	21.00	21.50
2016	NASDAQ	DYNT	Fri, Jul 5, 2002	24.00	24.00	24.00	24.00
2015	NASDAQ	DYNT	Wed, Jul 3, 2002	23.00	23.50	22.50	22.50
2014	NASDAQ	DYNT	Tue, Jul 2, 2002	23.50	23.50	23.00	23.00
2013	NASDAQ	DYNT	Mon, Jul 1, 2002	23.75	23.75	23.25	23.50
2012	NASDAQ	DYNT	Fri, Jun 28, 2002	24.00	24.00	23.25	23.75
2011	NASDAQ	DYNT	Thu, Jun 27, 2002	23.50	23.50	23.50	23.50
2010	NASDAQ	DYNT	Wed, Jun 26, 2002	24.00	24.00	23.00	23.00
2009	NASDAQ	DYNT	Tue, Jun 25, 2002	24.00	24.00	24.00	24.00
2008	NASDAQ	DYNT	Mon, Jun 24, 2002	23.75	24.00	23.25	23.25
2007	NASDAQ	DYNT	Fri, Jun 21, 2002	23.50	23.50	23.00	23.00
2006	NASDAQ	DYNT	Thu, Jun 20, 2002	24.00	24.00	23.25	24.00
2005	NASDAQ	DYNT	Wed, Jun 19, 2002	24.75	25.00	23.75	23.75
2004	NASDAQ	DYNT	Tue, Jun 18, 2002	23.25	24.75	23.25	24.75
2003	NASDAQ	DYNT	Mon, Jun 17, 2002	24.50	25.00	23.25	23.25
2002	NASDAQ	DYNT	Fri, Jun 14, 2002	24.50	24.50	23.75	23.75
2001	NASDAQ	DYNT	Thu, Jun 13, 2002	25.00	25.00	25.00	25.00
2000	NASDAQ	DYNT	Wed, Jun 12, 2002	23.50	25.25	23.50	25.25
1999	NASDAQ	DYNT	Tue, Jun 11, 2002	24.00	24.50	23.50	24.50
1998	NASDAQ	DYNT	Mon, Jun 10, 2002	25.00	25.50	24.00	24.00
1997	NASDAQ	DYNT	Fri, Jun 7, 2002	25.00	25.00	24.50	24.50
1996	NASDAQ	DYNT	Wed, Jun 5, 2002	25.00	25.00	24.50	24.50
1995	NASDAQ	DYNT	Tue, Jun 4, 2002	26.25	26.25	24.50	24.50
1994	NASDAQ	DYNT	Mon, Jun 3, 2002	25.00	26.25	25.00	26.25
1993	NASDAQ	DYNT	Fri, May 31, 2002	25.00	25.75	25.00	25.00
1992	NASDAQ	DYNT	Thu, May 30, 2002	25.25	25.75	25.00	25.00
1991	NASDAQ	DYNT	Wed, May 29, 2002	25.00	25.25	25.00	25.00
1990	NASDAQ	DYNT	Tue, May 28, 2002	25.00	25.25	25.00	25.25
1989	NASDAQ	DYNT	Fri, May 24, 2002	25.25	25.25	25.00	25.00
1988	NASDAQ	DYNT	Thu, May 23, 2002	26.25	26.25	24.75	25.25
1987	NASDAQ	DYNT	Wed, May 22, 2002	27.25	27.25	25.75	25.75
1986	NASDAQ	DYNT	Tue, May 21, 2002	26.25	26.75	25.50	25.50
1985	NASDAQ	DYNT	Mon, May 20, 2002	26.75	26.75	26.00	26.75
1984	NASDAQ	DYNT	Fri, May 17, 2002	26.00	27.00	26.00	27.00
1983	NASDAQ	DYNT	Thu, May 16, 2002	26.25	27.25	26.25	27.00
1982	NASDAQ	DYNT	Wed, May 15, 2002	27.00	27.50	26.25	26.25
1981	NASDAQ	DYNT	Tue, May 14, 2002	26.75	27.00	26.25	27.00
1980	NASDAQ	DYNT	Mon, May 13, 2002	27.25	27.25	26.00	26.00
1979	NASDAQ	DYNT	Fri, May 10, 2002	26.25	29.00	26.00	26.00
1978	NASDAQ	DYNT	Thu, May 9, 2002	26.25	26.25	25.50	26.25
1977	NASDAQ	DYNT	Tue, May 7, 2002	25.75	25.75	25.25	25.25
1976	NASDAQ	DYNT	Mon, May 6, 2002	24.50	26.75	24.50	25.75
1975	NASDAQ	DYNT	Fri, May 3, 2002	24.50	25.00	24.50	25.00
1974	NASDAQ	DYNT	Thu, May 2, 2002	23.75	23.75	23.75	23.75
1973	NASDAQ	DYNT	Wed, May 1, 2002	25.25	25.25	23.75	25.00
1972	NASDAQ	DYNT	Tue, Apr 30, 2002	25.25	25.50	25.25	25.25
1971	NASDAQ	DYNT	Mon, Apr 29, 2002	25.25	25.75	25.25	25.75
1970	NASDAQ	DYNT	Fri, Apr 26, 2002	25.75	25.75	25.50	25.50
1969	NASDAQ	DYNT	Thu, Apr 25, 2002	25.75	26.00	25.25	25.75
1968	NASDAQ	DYNT	Wed, Apr 24, 2002	26.25	26.25	26.00	26.00
1967	NASDAQ	DYNT	Tue, Apr 23, 2002	26.50	26.50	25.75	25.75
1966	NASDAQ	DYNT	Mon, Apr 22, 2002	26.50	26.50	26.00	26.00
1965	NASDAQ	DYNT	Fri, Apr 19, 2002	25.75	26.75	25.75	26.25
1964	NASDAQ	DYNT	Thu, Apr 18, 2002	26.75	26.75	26.00	26.75
1963	NASDAQ	DYNT	Wed, Apr 17, 2002	26.00	27.00	26.00	26.00
1962	NASDAQ	DYNT	Tue, Apr 16, 2002	27.00	27.00	25.75	27.00
1961	NASDAQ	DYNT	Mon, Apr 15, 2002	26.25	27.00	25.75	27.00
1960	NASDAQ	DYNT	Fri, Apr 12, 2002	26.25	27.00	25.75	25.75
1959	NASDAQ	DYNT	Thu, Apr 11, 2002	26.25	26.50	26.25	26.25
1958	NASDAQ	DYNT	Wed, Apr 10, 2002	26.25	26.50	26.25	26.50
1957	NASDAQ	DYNT	Tue, Apr 9, 2002	26.25	26.75	26.25	26.75
1956	NASDAQ	DYNT	Mon, Apr 8, 2002	26.25	27.50	26.25	27.50
1955	NASDAQ	DYNT	Fri, Apr 5, 2002	27.25	28.00	25.75	27.50
1954	NASDAQ	DYNT	Thu, Apr 4, 2002	28.00	28.00	27.50	28.00
1953	NASDAQ	DYNT	Wed, Apr 3, 2002	27.00	27.75	27.00	27.75
1952	NASDAQ	DYNT	Tue, Apr 2, 2002	27.00	28.00	27.00	27.25
1951	NASDAQ	DYNT	Mon, Apr 1, 2002	26.00	26.25	25.75	26.00
1950	NASDAQ	DYNT	Thu, Mar 28, 2002	27.00	27.00	25.75	26.25
1949	NASDAQ	DYNT	Wed, Mar 27, 2002	26.00	27.00	26.00	26.75
1948	NASDAQ	DYNT	Tue, Mar 26, 2002	26.75	27.50	25.75	26.25
1947	NASDAQ	DYNT	Mon, Mar 25, 2002	27.50	27.50	26.50	27.50
1946	NASDAQ	DYNT	Fri, Mar 22, 2002	27.75	27.75	26.25	26.75
1945	NASDAQ	DYNT	Thu, Mar 21, 2002	27.50	27.50	27.25	27.50
1944	NASDAQ	DYNT	Wed, Mar 20, 2002	28.25	28.25	27.25	27.50
1943	NASDAQ	DYNT	Tue, Mar 19, 2002	27.50	27.75	27.00	27.00
1942	NASDAQ	DYNT	Mon, Mar 18, 2002	27.50	27.50	27.00	27.00
1941	NASDAQ	DYNT	Fri, Mar 15, 2002	27.75	28.25	27.50	27.50
1940	NASDAQ	DYNT	Thu, Mar 14, 2002	27.00	28.50	27.00	28.50
1939	NASDAQ	DYNT	Wed, Mar 13, 2002	26.75	28.00	26.75	27.00
1938	NASDAQ	DYNT	Tue, Mar 12, 2002	28.00	28.25	26.75	26.75
1937	NASDAQ	DYNT	Mon, Mar 11, 2002	27.00	28.50	27.00	28.50
1936	NASDAQ	DYNT	Fri, Mar 8, 2002	28.25	28.25	26.25	28.00
1935	NASDAQ	DYNT	Thu, Mar 7, 2002	27.50	28.25	27.50	28.25
1934	NASDAQ	DYNT	Wed, Mar 6, 2002	27.75	27.75	27.00	27.50
1933	NASDAQ	DYNT	Tue, Mar 5, 2002	27.50	28.00	27.50	28.00
1932	NASDAQ	DYNT	Fri, Mar 1, 2002	26.50	27.25	25.50	27.25
1931	NASDAQ	DYNT	Thu, Feb 28, 2002	26.50	27.50	26.50	27.50
1930	NASDAQ	DYNT	Wed, Feb 27, 2002	27.50	27.50	26.50	26.50
1929	NASDAQ	DYNT	Tue, Feb 26, 2002	26.75	26.75	26.50	26.50
1928	NASDAQ	DYNT	Mon, Feb 25, 2002	28.50	28.50	27.75	27.75
1927	NASDAQ	DYNT	Fri, Feb 22, 2002	27.00	28.25	26.50	28.25
1926	NASDAQ	DYNT	Thu, Feb 21, 2002	27.50	27.50	26.75	27.25
1925	NASDAQ	DYNT	Wed, Feb 20, 2002	27.25	27.50	26.75	26.75
1924	NASDAQ	DYNT	Tue, Feb 19, 2002	28.25	28.50	26.50	26.50
1923	NASDAQ	DYNT	Fri, Feb 15, 2002	28.50	29.50	28.50	29.50
1922	NASDAQ	DYNT	Thu, Feb 14, 2002	28.75	28.75	28.00	28.00
1921	NASDAQ	DYNT	Wed, Feb 13, 2002	30.50	30.50	27.50	28.00
1920	NASDAQ	DYNT	Tue, Feb 12, 2002	29.25	30.75	26.50	27.50
1919	NASDAQ	DYNT	Mon, Feb 11, 2002	30.00	31.00	28.75	29.00
1918	NASDAQ	DYNT	Fri, Feb 8, 2002	27.00	28.75	27.00	27.75
1917	NASDAQ	DYNT	Thu, Feb 7, 2002	25.75	27.50	25.75	27.00
1916	NASDAQ	DYNT	Wed, Feb 6, 2002	27.25	27.25	25.75	26.00
1915	NASDAQ	DYNT	Tue, Feb 5, 2002	29.00	29.50	27.00	27.25
1914	NASDAQ	DYNT	Mon, Feb 4, 2002	31.25	32.00	27.50	29.00
1913	NASDAQ	DYNT	Fri, Feb 1, 2002	29.50	32.25	29.50	32.25
1912	NASDAQ	DYNT	Thu, Jan 31, 2002	32.25	32.25	30.25	30.25
1911	NASDAQ	DYNT	Wed, Jan 30, 2002	30.25	31.00	30.00	30.75
1910	NASDAQ	DYNT	Tue, Jan 29, 2002	32.00	32.50	29.50	30.75
1909	NASDAQ	DYNT	Mon, Jan 28, 2002	27.50	32.00	27.25	30.50
1908	NASDAQ	DYNT	Fri, Jan 25, 2002	27.25	28.75	27.25	27.50
1907	NASDAQ	DYNT	Thu, Jan 24, 2002	27.75	27.75	27.50	27.75
1906	NASDAQ	DYNT	Wed, Jan 23, 2002	27.75	27.75	27.50	27.50
1905	NASDAQ	DYNT	Tue, Jan 22, 2002	28.50	28.50	27.50	27.75
1904	NASDAQ	DYNT	Fri, Jan 18, 2002	27.75	27.75	27.00	27.75
1903	NASDAQ	DYNT	Thu, Jan 17, 2002	27.75	27.75	26.25	27.00
1902	NASDAQ	DYNT	Wed, Jan 16, 2002	27.50	27.50	26.25	27.50
1901	NASDAQ	DYNT	Tue, Jan 15, 2002	27.75	27.75	27.00	27.75
1900	NASDAQ	DYNT	Mon, Jan 14, 2002	27.50	27.75	26.50	27.75
1899	NASDAQ	DYNT	Fri, Jan 11, 2002	27.50	27.75	26.00	27.75
1898	NASDAQ	DYNT	Thu, Jan 10, 2002	26.25	27.50	26.00	26.00
1897	NASDAQ	DYNT	Wed, Jan 9, 2002	26.25	27.75	26.00	26.50
1896	NASDAQ	DYNT	Tue, Jan 8, 2002	26.75	28.25	25.50	26.00
1895	NASDAQ	DYNT	Mon, Jan 7, 2002	27.00	27.00	25.50	26.50
1894	NASDAQ	DYNT	Fri, Jan 4, 2002	27.75	27.75	27.25	27.25
1893	NASDAQ	DYNT	Thu, Jan 3, 2002	27.75	28.00	27.00	27.00
1892	NASDAQ	DYNT	Wed, Jan 2, 2002	27.25	29.00	27.00	27.75
1891	NASDAQ	DYNT	Mon, Dec 31, 2001	28.75	29.25	27.00	27.50
1890	NASDAQ	DYNT	Fri, Dec 28, 2001	28.50	28.75	27.25	28.00
1889	NASDAQ	DYNT	Thu, Dec 27, 2001	27.50	27.50	27.25	27.25
1888	NASDAQ	DYNT	Wed, Dec 26, 2001	28.50	28.50	27.50	27.50
1887	NASDAQ	DYNT	Mon, Dec 24, 2001	28.75	30.25	28.75	29.50
1886	NASDAQ	DYNT	Fri, Dec 21, 2001	28.75	28.75	28.50	28.75
1885	NASDAQ	DYNT	Thu, Dec 20, 2001	28.75	30.75	28.75	28.75
1884	NASDAQ	DYNT	Wed, Dec 19, 2001	28.75	31.00	28.75	28.75
1883	NASDAQ	DYNT	Tue, Dec 18, 2001	28.50	30.00	28.50	28.75
1882	NASDAQ	DYNT	Mon, Dec 17, 2001	27.00	28.75	26.00	28.50
1881	NASDAQ	DYNT	Fri, Dec 14, 2001	26.25	27.50	26.00	26.25
1880	NASDAQ	DYNT	Thu, Dec 13, 2001	26.50	27.25	26.25	26.25
1879	NASDAQ	DYNT	Wed, Dec 12, 2001	28.00	28.00	26.25	26.50
1878	NASDAQ	DYNT	Tue, Dec 11, 2001	27.50	27.50	27.50	27.50
1877	NASDAQ	DYNT	Mon, Dec 10, 2001	26.50	26.50	26.50	26.50
1876	NASDAQ	DYNT	Fri, Dec 7, 2001	26.00	27.75	26.00	27.75
1875	NASDAQ	DYNT	Thu, Dec 6, 2001	28.50	28.50	26.50	26.50
1874	NASDAQ	DYNT	Wed, Dec 5, 2001	28.75	29.00	26.50	26.75
1873	NASDAQ	DYNT	Tue, Dec 4, 2001	26.25	28.25	26.25	28.25
1872	NASDAQ	DYNT	Mon, Dec 3, 2001	26.75	27.50	25.50	27.50
1871	NASDAQ	DYNT	Fri, Nov 30, 2001	26.75	27.25	26.75	27.25
1870	NASDAQ	DYNT	Thu, Nov 29, 2001	26.75	28.00	26.75	27.50
1869	NASDAQ	DYNT	Wed, Nov 28, 2001	28.50	28.50	25.50	26.75
1868	NASDAQ	DYNT	Tue, Nov 27, 2001	28.50	28.50	26.25	28.25
1867	NASDAQ	DYNT	Mon, Nov 26, 2001	27.50	28.50	27.50	28.50
1866	NASDAQ	DYNT	Fri, Nov 23, 2001	27.50	31.00	25.50	25.50
1865	NASDAQ	DYNT	Wed, Nov 21, 2001	27.25	28.75	25.50	25.75
1864	NASDAQ	DYNT	Tue, Nov 20, 2001	28.50	28.50	27.25	27.25
1863	NASDAQ	DYNT	Mon, Nov 19, 2001	27.50	27.75	26.25	27.50
1862	NASDAQ	DYNT	Fri, Nov 16, 2001	27.50	27.50	25.25	27.25
1861	NASDAQ	DYNT	Thu, Nov 15, 2001	28.75	28.75	28.75	28.75
1860	NASDAQ	DYNT	Wed, Nov 14, 2001	29.50	30.00	27.00	27.00
1859	NASDAQ	DYNT	Tue, Nov 13, 2001	30.00	31.00	27.75	28.75
1858	NASDAQ	DYNT	Mon, Nov 12, 2001	27.50	27.75	25.50	27.75
1857	NASDAQ	DYNT	Fri, Nov 9, 2001	25.25	27.00	25.25	27.00
1856	NASDAQ	DYNT	Thu, Nov 8, 2001	27.50	27.50	25.50	25.50
1855	NASDAQ	DYNT	Wed, Nov 7, 2001	27.50	32.25	27.00	27.00
1854	NASDAQ	DYNT	Tue, Nov 6, 2001	28.50	30.50	26.75	26.75
1853	NASDAQ	DYNT	Mon, Nov 5, 2001	26.75	28.75	26.75	27.00
1852	NASDAQ	DYNT	Fri, Nov 2, 2001	26.25	26.75	26.25	26.75
1851	NASDAQ	DYNT	Thu, Nov 1, 2001	27.50	27.50	27.00	27.00
1850	NASDAQ	DYNT	Wed, Oct 31, 2001	28.25	28.25	26.75	27.75
1849	NASDAQ	DYNT	Mon, Oct 29, 2001	28.50	28.50	28.50	28.50
1848	NASDAQ	DYNT	Fri, Oct 26, 2001	28.75	28.75	27.75	28.50
1847	NASDAQ	DYNT	Thu, Oct 25, 2001	28.50	31.00	28.50	28.75
1846	NASDAQ	DYNT	Wed, Oct 24, 2001	29.50	30.00	29.50	30.00
1845	NASDAQ	DYNT	Tue, Oct 23, 2001	28.00	28.75	27.75	28.25
1844	NASDAQ	DYNT	Mon, Oct 22, 2001	29.50	29.50	28.50	28.50
1843	NASDAQ	DYNT	Fri, Oct 19, 2001	27.75	28.75	27.50	28.75
1842	NASDAQ	DYNT	Thu, Oct 18, 2001	30.25	30.25	27.75	27.75
1841	NASDAQ	DYNT	Wed, Oct 17, 2001	28.75	28.75	28.75	28.75
1840	NASDAQ	DYNT	Tue, Oct 16, 2001	28.00	28.75	28.00	28.75
1839	NASDAQ	DYNT	Mon, Oct 15, 2001	27.25	30.00	27.25	28.00
1838	NASDAQ	DYNT	Fri, Oct 12, 2001	27.50	31.00	27.50	27.50
1837	NASDAQ	DYNT	Thu, Oct 11, 2001	33.75	33.75	28.75	28.75
1836	NASDAQ	DYNT	Wed, Oct 10, 2001	30.00	34.00	29.50	34.00
1835	NASDAQ	DYNT	Tue, Oct 9, 2001	28.00	28.00	28.00	28.00
1834	NASDAQ	DYNT	Mon, Oct 8, 2001	30.25	30.25	30.25	30.25
1833	NASDAQ	DYNT	Fri, Oct 5, 2001	30.00	30.75	28.75	28.75
1832	NASDAQ	DYNT	Thu, Oct 4, 2001	30.50	30.50	28.00	29.50
1831	NASDAQ	DYNT	Wed, Oct 3, 2001	26.75	28.75	25.00	27.25
1830	NASDAQ	DYNT	Tue, Oct 2, 2001	26.75	28.00	26.75	28.00
1829	NASDAQ	DYNT	Mon, Oct 1, 2001	24.75	26.25	24.75	26.25
1828	NASDAQ	DYNT	Fri, Sep 28, 2001	24.00	24.75	24.00	24.50
1827	NASDAQ	DYNT	Thu, Sep 27, 2001	22.50	22.50	22.50	22.50
1826	NASDAQ	DYNT	Wed, Sep 26, 2001	22.50	24.75	20.50	24.00
1825	NASDAQ	DYNT	Tue, Sep 25, 2001	25.50	26.75	20.25	23.75
1824	NASDAQ	DYNT	Mon, Sep 24, 2001	31.00	31.00	25.50	26.75
1823	NASDAQ	DYNT	Fri, Sep 21, 2001	31.00	31.00	28.75	28.75
1822	NASDAQ	DYNT	Thu, Sep 20, 2001	25.25	31.25	25.00	30.75
1821	NASDAQ	DYNT	Wed, Sep 19, 2001	25.25	25.75	23.75	25.00
1820	NASDAQ	DYNT	Tue, Sep 18, 2001	25.50	27.50	24.50	25.25
1819	NASDAQ	DYNT	Mon, Sep 17, 2001	29.25	29.50	25.00	27.50
1818	NASDAQ	DYNT	Mon, Sep 10, 2001	30.25	32.50	29.50	30.25
1817	NASDAQ	DYNT	Fri, Sep 7, 2001	26.75	32.75	26.50	29.25
1816	NASDAQ	DYNT	Thu, Sep 6, 2001	36.25	36.25	23.50	26.75
1815	NASDAQ	DYNT	Wed, Sep 5, 2001	36.25	36.25	31.00	31.25
1814	NASDAQ	DYNT	Tue, Sep 4, 2001	39.50	39.50	36.25	36.25
1813	NASDAQ	DYNT	Fri, Aug 31, 2001	37.00	37.00	36.25	36.25
1812	NASDAQ	DYNT	Thu, Aug 30, 2001	36.25	40.00	36.25	37.00
1811	NASDAQ	DYNT	Wed, Aug 29, 2001	36.75	36.75	36.75	36.75
1810	NASDAQ	DYNT	Tue, Aug 28, 2001	38.75	38.75	36.25	37.50
1809	NASDAQ	DYNT	Mon, Aug 27, 2001	41.00	41.25	38.00	38.00
1808	NASDAQ	DYNT	Fri, Aug 24, 2001	38.75	41.00	38.75	40.75
1807	NASDAQ	DYNT	Thu, Aug 23, 2001	41.00	41.00	37.75	37.75
1806	NASDAQ	DYNT	Wed, Aug 22, 2001	38.00	40.75	38.00	40.75
1805	NASDAQ	DYNT	Tue, Aug 21, 2001	37.75	41.00	37.00	39.75
1804	NASDAQ	DYNT	Mon, Aug 20, 2001	35.00	38.25	32.00	38.25
1803	NASDAQ	DYNT	Fri, Aug 17, 2001	37.75	40.75	35.00	35.50
1802	NASDAQ	DYNT	Thu, Aug 16, 2001	38.00	40.75	38.00	40.75
1801	NASDAQ	DYNT	Wed, Aug 15, 2001	40.50	41.25	40.00	41.25
1800	NASDAQ	DYNT	Tue, Aug 14, 2001	41.25	41.25	40.00	40.25
1799	NASDAQ	DYNT	Mon, Aug 13, 2001	41.25	42.50	41.25	41.25
1798	NASDAQ	DYNT	Fri, Aug 10, 2001	40.25	41.25	39.75	40.00
1797	NASDAQ	DYNT	Thu, Aug 9, 2001	40.75	40.75	36.50	37.00
1796	NASDAQ	DYNT	Wed, Aug 8, 2001	40.25	42.50	39.25	39.50
1795	NASDAQ	DYNT	Tue, Aug 7, 2001	40.25	40.75	38.75	40.25
1794	NASDAQ	DYNT	Mon, Aug 6, 2001	36.00	36.25	34.50	36.00
1793	NASDAQ	DYNT	Fri, Aug 3, 2001	40.50	40.50	35.50	35.75
1792	NASDAQ	DYNT	Thu, Aug 2, 2001	40.25	40.50	40.25	40.50
1791	NASDAQ	DYNT	Tue, Jul 31, 2001	42.50	42.50	37.50	40.25
1790	NASDAQ	DYNT	Mon, Jul 30, 2001	43.50	43.50	42.00	42.00
1789	NASDAQ	DYNT	Fri, Jul 27, 2001	44.75	44.75	43.50	43.50
1788	NASDAQ	DYNT	Thu, Jul 26, 2001	44.75	44.75	43.25	43.25
1787	NASDAQ	DYNT	Wed, Jul 25, 2001	43.00	43.00	43.00	43.00
1786	NASDAQ	DYNT	Tue, Jul 24, 2001	43.50	45.25	43.50	44.50
1785	NASDAQ	DYNT	Mon, Jul 23, 2001	46.25	46.25	44.75	44.75
1784	NASDAQ	DYNT	Fri, Jul 20, 2001	41.00	46.25	41.00	45.50
1783	NASDAQ	DYNT	Thu, Jul 19, 2001	43.75	43.75	41.00	42.75
1782	NASDAQ	DYNT	Wed, Jul 18, 2001	43.50	43.75	41.50	43.50
1781	NASDAQ	DYNT	Tue, Jul 17, 2001	39.50	48.50	36.50	42.50
1780	NASDAQ	DYNT	Mon, Jul 16, 2001	46.75	50.00	37.25	38.75
1779	NASDAQ	DYNT	Fri, Jul 13, 2001	51.00	52.25	47.50	47.50
1778	NASDAQ	DYNT	Thu, Jul 12, 2001	51.50	52.00	51.25	51.25
1777	NASDAQ	DYNT	Wed, Jul 11, 2001	53.00	53.00	53.00	53.00
1776	NASDAQ	DYNT	Tue, Jul 10, 2001	55.00	55.00	51.00	54.75
1775	NASDAQ	DYNT	Mon, Jul 9, 2001	56.25	56.25	53.50	53.50
1774	NASDAQ	DYNT	Fri, Jul 6, 2001	55.00	55.00	55.00	55.00
1773	NASDAQ	DYNT	Thu, Jul 5, 2001	57.25	58.00	56.00	56.25
1772	NASDAQ	DYNT	Tue, Jul 3, 2001	57.25	57.25	57.25	57.25
1771	NASDAQ	DYNT	Mon, Jul 2, 2001	59.25	59.25	59.25	59.25
1770	NASDAQ	DYNT	Fri, Jun 29, 2001	57.75	59.75	57.75	59.00
1769	NASDAQ	DYNT	Thu, Jun 28, 2001	59.00	61.50	59.00	60.50
1768	NASDAQ	DYNT	Tue, Jun 26, 2001	58.75	59.75	58.75	59.00
1767	NASDAQ	DYNT	Mon, Jun 25, 2001	60.50	60.50	57.50	57.50
1766	NASDAQ	DYNT	Fri, Jun 22, 2001	62.75	63.50	59.00	61.25
1765	NASDAQ	DYNT	Thu, Jun 21, 2001	61.25	62.75	61.25	61.50
1764	NASDAQ	DYNT	Wed, Jun 20, 2001	61.25	61.25	59.00	59.00
1763	NASDAQ	DYNT	Tue, Jun 19, 2001	67.00	67.00	59.50	62.25
1762	NASDAQ	DYNT	Mon, Jun 18, 2001	67.50	67.50	67.00	67.00
1761	NASDAQ	DYNT	Fri, Jun 15, 2001	70.00	72.00	68.00	68.00
1760	NASDAQ	DYNT	Thu, Jun 14, 2001	72.50	73.25	69.50	72.00
1759	NASDAQ	DYNT	Wed, Jun 13, 2001	72.25	73.25	71.00	73.00
1758	NASDAQ	DYNT	Tue, Jun 12, 2001	72.50	73.75	71.25	72.50
1757	NASDAQ	DYNT	Mon, Jun 11, 2001	70.50	73.50	70.00	73.25
1756	NASDAQ	DYNT	Fri, Jun 8, 2001	72.50	72.50	71.00	71.50
1755	NASDAQ	DYNT	Thu, Jun 7, 2001	70.75	72.50	68.75	71.25
1754	NASDAQ	DYNT	Wed, Jun 6, 2001	68.75	70.25	68.75	70.25
1753	NASDAQ	DYNT	Tue, Jun 5, 2001	67.50	70.25	67.25	70.25
1752	NASDAQ	DYNT	Mon, Jun 4, 2001	68.25	69.75	67.75	68.50
1751	NASDAQ	DYNT	Fri, Jun 1, 2001	67.50	70.00	67.25	69.50
1750	NASDAQ	DYNT	Thu, May 31, 2001	61.50	66.75	61.00	66.75
1749	NASDAQ	DYNT	Wed, May 30, 2001	61.75	61.75	61.25	61.75
1748	NASDAQ	DYNT	Tue, May 29, 2001	60.00	62.50	59.25	61.25
1747	NASDAQ	DYNT	Fri, May 25, 2001	59.75	62.50	59.00	60.00
1746	NASDAQ	DYNT	Thu, May 24, 2001	61.00	61.00	56.50	56.50
1745	NASDAQ	DYNT	Wed, May 23, 2001	61.00	61.00	57.50	59.00
1744	NASDAQ	DYNT	Tue, May 22, 2001	59.50	61.75	55.00	61.00
1743	NASDAQ	DYNT	Mon, May 21, 2001	57.00	61.75	57.00	59.25
1742	NASDAQ	DYNT	Fri, May 18, 2001	55.00	55.00	55.00	55.00
1741	NASDAQ	DYNT	Thu, May 17, 2001	55.00	55.00	55.00	55.00
1740	NASDAQ	DYNT	Wed, May 16, 2001	58.75	58.75	53.75	54.25
1739	NASDAQ	DYNT	Tue, May 15, 2001	59.00	60.00	58.00	58.75
1738	NASDAQ	DYNT	Mon, May 14, 2001	61.00	62.25	59.00	59.00
1737	NASDAQ	DYNT	Fri, May 11, 2001	57.00	61.00	56.50	61.00
1736	NASDAQ	DYNT	Thu, May 10, 2001	55.75	60.75	55.75	57.00
1735	NASDAQ	DYNT	Wed, May 9, 2001	47.00	54.75	44.00	53.75
1734	NASDAQ	DYNT	Tue, May 8, 2001	49.00	51.50	47.50	47.50
1733	NASDAQ	DYNT	Mon, May 7, 2001	50.50	53.75	49.00	51.75
1732	NASDAQ	DYNT	Fri, May 4, 2001	59.00	59.25	56.25	57.50
1731	NASDAQ	DYNT	Thu, May 3, 2001	61.00	62.25	59.00	59.25
1730	NASDAQ	DYNT	Wed, May 2, 2001	59.00	62.00	58.75	60.00
1729	NASDAQ	DYNT	Tue, May 1, 2001	59.00	59.00	58.75	58.75
1728	NASDAQ	DYNT	Mon, Apr 30, 2001	61.75	61.75	58.75	58.75
1727	NASDAQ	DYNT	Fri, Apr 27, 2001	61.75	61.75	58.75	58.75
1726	NASDAQ	DYNT	Thu, Apr 26, 2001	60.00	60.00	58.75	60.00
1725	NASDAQ	DYNT	Wed, Apr 25, 2001	60.00	62.25	60.00	60.25
1724	NASDAQ	DYNT	Tue, Apr 24, 2001	59.75	60.00	59.50	60.00
1723	NASDAQ	DYNT	Mon, Apr 23, 2001	60.75	62.25	59.50	59.50
1722	NASDAQ	DYNT	Fri, Apr 20, 2001	62.25	62.25	62.25	62.25
1721	NASDAQ	DYNT	Thu, Apr 19, 2001	64.50	64.50	60.75	60.75
1720	NASDAQ	DYNT	Wed, Apr 18, 2001	62.50	62.50	59.75	61.25
1719	NASDAQ	DYNT	Tue, Apr 17, 2001	61.75	61.75	57.50	60.75
1718	NASDAQ	DYNT	Mon, Apr 16, 2001	60.00	61.50	57.50	60.50
1717	NASDAQ	DYNT	Thu, Apr 12, 2001	61.75	61.75	57.75	60.00
1716	NASDAQ	DYNT	Wed, Apr 11, 2001	57.00	60.00	53.00	58.75
1715	NASDAQ	DYNT	Tue, Apr 10, 2001	57.75	62.00	55.00	57.00
1714	NASDAQ	DYNT	Mon, Apr 9, 2001	59.50	61.50	57.50	59.25
1713	NASDAQ	DYNT	Fri, Apr 6, 2001	63.28	63.28	59.38	60.16
1712	NASDAQ	DYNT	Thu, Apr 5, 2001	64.84	64.84	59.38	59.38
1711	NASDAQ	DYNT	Wed, Apr 4, 2001	67.19	67.19	64.84	66.41
1710	NASDAQ	DYNT	Tue, Apr 3, 2001	68.75	68.75	65.63	65.63
1709	NASDAQ	DYNT	Mon, Apr 2, 2001	71.09	71.88	65.63	68.75
1708	NASDAQ	DYNT	Fri, Mar 30, 2001	66.41	71.09	66.41	71.09
1707	NASDAQ	DYNT	Thu, Mar 29, 2001	65.63	71.88	65.63	67.19
1706	NASDAQ	DYNT	Wed, Mar 28, 2001	71.09	71.09	65.63	71.09
1705	NASDAQ	DYNT	Tue, Mar 27, 2001	66.41	71.88	64.06	68.75
1704	NASDAQ	DYNT	Mon, Mar 26, 2001	68.75	68.75	64.06	67.19
1703	NASDAQ	DYNT	Fri, Mar 23, 2001	68.75	68.75	65.63	68.75
1702	NASDAQ	DYNT	Thu, Mar 22, 2001	70.31	71.09	66.41	68.75
1701	NASDAQ	DYNT	Wed, Mar 21, 2001	65.63	70.31	65.63	69.53
1700	NASDAQ	DYNT	Tue, Mar 20, 2001	67.97	70.31	65.63	70.31
1699	NASDAQ	DYNT	Mon, Mar 19, 2001	66.80	67.19	65.63	65.63
1698	NASDAQ	DYNT	Fri, Mar 16, 2001	67.97	67.97	64.06	65.63
1697	NASDAQ	DYNT	Thu, Mar 15, 2001	64.06	67.19	64.06	64.06
1696	NASDAQ	DYNT	Wed, Mar 14, 2001	68.75	71.88	64.06	67.19
1695	NASDAQ	DYNT	Tue, Mar 13, 2001	67.97	71.88	67.19	68.75
1694	NASDAQ	DYNT	Mon, Mar 12, 2001	71.88	71.88	67.19	67.19
1693	NASDAQ	DYNT	Fri, Mar 9, 2001	73.44	75.00	70.31	70.31
1692	NASDAQ	DYNT	Thu, Mar 8, 2001	71.88	74.22	69.53	74.22
1691	NASDAQ	DYNT	Wed, Mar 7, 2001	73.44	74.22	71.09	71.09
1690	NASDAQ	DYNT	Tue, Mar 6, 2001	75.00	75.00	71.88	72.66
1689	NASDAQ	DYNT	Mon, Mar 5, 2001	71.09	75.00	66.41	75.00
1688	NASDAQ	DYNT	Fri, Mar 2, 2001	67.19	71.09	65.63	69.53
1687	NASDAQ	DYNT	Thu, Mar 1, 2001	63.28	67.19	57.81	67.19
1686	NASDAQ	DYNT	Wed, Feb 28, 2001	60.94	64.06	55.47	56.25
1685	NASDAQ	DYNT	Tue, Feb 27, 2001	64.06	65.63	60.94	60.94
1684	NASDAQ	DYNT	Mon, Feb 26, 2001	56.25	64.06	56.25	64.06
1683	NASDAQ	DYNT	Fri, Feb 23, 2001	56.25	61.72	53.13	59.38
1682	NASDAQ	DYNT	Thu, Feb 22, 2001	67.19	67.19	62.50	64.84
1681	NASDAQ	DYNT	Wed, Feb 21, 2001	67.19	67.19	64.06	67.19
1680	NASDAQ	DYNT	Tue, Feb 20, 2001	67.97	67.97	64.06	67.19
1679	NASDAQ	DYNT	Fri, Feb 16, 2001	67.19	67.19	64.06	65.63
1678	NASDAQ	DYNT	Thu, Feb 15, 2001	64.06	66.41	64.06	66.41
1677	NASDAQ	DYNT	Wed, Feb 14, 2001	71.88	71.88	64.06	64.06
1676	NASDAQ	DYNT	Tue, Feb 13, 2001	71.09	74.22	71.09	71.88
1675	NASDAQ	DYNT	Mon, Feb 12, 2001	69.53	73.44	69.53	73.44
1674	NASDAQ	DYNT	Fri, Feb 9, 2001	68.75	74.22	68.75	73.44
1673	NASDAQ	DYNT	Thu, Feb 8, 2001	73.44	75.00	69.53	69.53
1672	NASDAQ	DYNT	Wed, Feb 7, 2001	67.19	75.00	67.19	72.66
1671	NASDAQ	DYNT	Tue, Feb 6, 2001	64.45	67.97	64.06	67.19
1670	NASDAQ	DYNT	Mon, Feb 5, 2001	67.19	68.75	60.94	62.50
1669	NASDAQ	DYNT	Fri, Feb 2, 2001	65.23	68.75	53.13	64.84
1668	NASDAQ	DYNT	Thu, Feb 1, 2001	66.41	68.75	65.63	68.75
1667	NASDAQ	DYNT	Wed, Jan 31, 2001	63.28	67.19	63.28	67.19
1666	NASDAQ	DYNT	Tue, Jan 30, 2001	64.06	67.97	63.28	65.63
1665	NASDAQ	DYNT	Mon, Jan 29, 2001	62.50	67.97	62.50	64.06
1664	NASDAQ	DYNT	Fri, Jan 26, 2001	60.16	63.28	59.38	63.28
1663	NASDAQ	DYNT	Thu, Jan 25, 2001	62.50	62.50	56.25	59.38
1662	NASDAQ	DYNT	Wed, Jan 24, 2001	60.94	62.50	54.69	61.72
1661	NASDAQ	DYNT	Tue, Jan 23, 2001	64.06	65.63	60.16	60.16
1660	NASDAQ	DYNT	Mon, Jan 22, 2001	56.25	64.06	55.08	60.16
1659	NASDAQ	DYNT	Fri, Jan 19, 2001	50.00	55.47	50.00	55.47
1658	NASDAQ	DYNT	Thu, Jan 18, 2001	49.22	50.00	45.70	50.00
1657	NASDAQ	DYNT	Wed, Jan 17, 2001	49.22	50.00	46.88	46.88
1656	NASDAQ	DYNT	Tue, Jan 16, 2001	46.09	49.22	44.53	49.22
1655	NASDAQ	DYNT	Fri, Jan 12, 2001	41.41	44.53	41.41	44.53
1654	NASDAQ	DYNT	Thu, Jan 11, 2001	43.75	43.75	41.41	41.41
1653	NASDAQ	DYNT	Wed, Jan 10, 2001	43.75	43.75	42.19	42.19
1652	NASDAQ	DYNT	Tue, Jan 9, 2001	45.31	46.09	42.97	43.75
1651	NASDAQ	DYNT	Mon, Jan 8, 2001	45.31	46.88	43.75	46.09
1650	NASDAQ	DYNT	Fri, Jan 5, 2001	44.92	46.88	42.97	43.75
1649	NASDAQ	DYNT	Thu, Jan 4, 2001	43.75	46.88	42.19	46.88
1648	NASDAQ	DYNT	Wed, Jan 3, 2001	37.50	46.88	37.50	40.63
1647	NASDAQ	DYNT	Tue, Jan 2, 2001	39.06	40.63	36.72	37.50
1646	NASDAQ	DYNT	Fri, Dec 29, 2000	34.38	34.77	31.25	34.38
1645	NASDAQ	DYNT	Thu, Dec 28, 2000	32.03	39.06	31.25	39.06
1644	NASDAQ	DYNT	Wed, Dec 27, 2000	33.98	34.38	32.03	34.38
1643	NASDAQ	DYNT	Tue, Dec 26, 2000	34.38	34.38	34.38	34.38
1642	NASDAQ	DYNT	Fri, Dec 22, 2000	34.38	40.63	32.03	36.72
1641	NASDAQ	DYNT	Thu, Dec 21, 2000	38.28	39.84	26.56	31.25
1640	NASDAQ	DYNT	Wed, Dec 20, 2000	39.06	43.75	39.06	40.63
1639	NASDAQ	DYNT	Tue, Dec 19, 2000	37.50	48.44	37.50	39.84
1638	NASDAQ	DYNT	Mon, Dec 18, 2000	35.16	39.06	34.38	39.06
1637	NASDAQ	DYNT	Fri, Dec 15, 2000	40.63	40.63	35.94	40.63
1636	NASDAQ	DYNT	Thu, Dec 14, 2000	37.50	44.53	35.94	40.63
1635	NASDAQ	DYNT	Wed, Dec 13, 2000	32.81	42.19	32.81	39.06
1634	NASDAQ	DYNT	Tue, Dec 12, 2000	33.59	34.38	32.81	34.38
1633	NASDAQ	DYNT	Mon, Dec 11, 2000	34.38	35.16	32.81	32.81
1632	NASDAQ	DYNT	Fri, Dec 8, 2000	35.94	35.94	32.81	32.81
1631	NASDAQ	DYNT	Thu, Dec 7, 2000	32.81	35.94	29.69	31.25
1630	NASDAQ	DYNT	Wed, Dec 6, 2000	31.25	32.81	28.13	29.69
1629	NASDAQ	DYNT	Tue, Dec 5, 2000	32.03	32.03	26.56	31.25
1628	NASDAQ	DYNT	Mon, Dec 4, 2000	32.42	32.81	31.25	32.03
1627	NASDAQ	DYNT	Fri, Dec 1, 2000	31.25	32.81	31.25	32.81
1626	NASDAQ	DYNT	Thu, Nov 30, 2000	31.25	31.25	30.47	31.25
1625	NASDAQ	DYNT	Wed, Nov 29, 2000	31.25	32.81	28.13	30.47
1624	NASDAQ	DYNT	Tue, Nov 28, 2000	29.69	31.25	29.69	31.25
1623	NASDAQ	DYNT	Mon, Nov 27, 2000	30.08	32.03	30.08	31.25
1622	NASDAQ	DYNT	Fri, Nov 24, 2000	28.13	31.25	28.13	31.25
1621	NASDAQ	DYNT	Wed, Nov 22, 2000	25.00	29.69	24.22	28.13
1620	NASDAQ	DYNT	Tue, Nov 21, 2000	28.13	28.91	25.00	28.91
1619	NASDAQ	DYNT	Mon, Nov 20, 2000	28.91	28.91	28.13	28.91
1618	NASDAQ	DYNT	Fri, Nov 17, 2000	28.13	28.91	25.00	28.91
1617	NASDAQ	DYNT	Thu, Nov 16, 2000	26.56	27.34	26.56	26.56
1616	NASDAQ	DYNT	Wed, Nov 15, 2000	28.13	28.13	25.00	25.00
1615	NASDAQ	DYNT	Tue, Nov 14, 2000	25.00	26.56	25.00	26.56
1614	NASDAQ	DYNT	Mon, Nov 13, 2000	26.56	26.56	25.00	26.56
1613	NASDAQ	DYNT	Fri, Nov 10, 2000	28.13	28.13	26.56	27.34
1612	NASDAQ	DYNT	Thu, Nov 9, 2000	29.69	30.47	28.13	30.47
1611	NASDAQ	DYNT	Wed, Nov 8, 2000	29.69	29.69	29.69	29.69
1610	NASDAQ	DYNT	Tue, Nov 7, 2000	28.13	32.81	28.13	32.81
1609	NASDAQ	DYNT	Mon, Nov 6, 2000	28.13	28.13	28.13	28.13
1608	NASDAQ	DYNT	Fri, Nov 3, 2000	28.91	28.91	28.13	28.13
1607	NASDAQ	DYNT	Thu, Nov 2, 2000	28.91	28.91	25.00	25.00
1606	NASDAQ	DYNT	Wed, Nov 1, 2000	28.91	29.69	26.56	28.91
1605	NASDAQ	DYNT	Tue, Oct 31, 2000	29.69	29.69	28.91	28.91
1604	NASDAQ	DYNT	Mon, Oct 30, 2000	29.69	29.69	29.69	29.69
1603	NASDAQ	DYNT	Fri, Oct 27, 2000	28.91	29.69	28.91	28.91
1602	NASDAQ	DYNT	Thu, Oct 26, 2000	30.08	30.47	29.69	29.69
1601	NASDAQ	DYNT	Wed, Oct 25, 2000	29.69	31.25	28.91	31.25
1600	NASDAQ	DYNT	Tue, Oct 24, 2000	28.91	29.69	28.91	29.69
1599	NASDAQ	DYNT	Mon, Oct 23, 2000	24.22	32.03	24.22	28.13
1598	NASDAQ	DYNT	Fri, Oct 20, 2000	26.17	26.56	25.00	25.00
1597	NASDAQ	DYNT	Thu, Oct 19, 2000	25.78	26.56	25.00	25.00
1596	NASDAQ	DYNT	Wed, Oct 18, 2000	23.44	25.00	23.44	25.00
1595	NASDAQ	DYNT	Tue, Oct 17, 2000	25.39	25.78	23.44	23.44
1594	NASDAQ	DYNT	Mon, Oct 16, 2000	25.39	25.39	25.00	25.00
1593	NASDAQ	DYNT	Fri, Oct 13, 2000	26.56	28.13	24.22	25.00
1592	NASDAQ	DYNT	Thu, Oct 12, 2000	27.34	27.34	26.56	26.56
1591	NASDAQ	DYNT	Wed, Oct 11, 2000	25.78	28.91	25.78	27.34
1590	NASDAQ	DYNT	Tue, Oct 10, 2000	29.30	29.30	26.56	28.13
1589	NASDAQ	DYNT	Mon, Oct 9, 2000	28.13	28.91	28.13	28.91
1588	NASDAQ	DYNT	Fri, Oct 6, 2000	28.13	30.47	28.13	29.69
1587	NASDAQ	DYNT	Thu, Oct 5, 2000	28.13	29.69	27.34	27.34
1586	NASDAQ	DYNT	Wed, Oct 4, 2000	29.69	29.69	28.13	28.13
1585	NASDAQ	DYNT	Tue, Oct 3, 2000	28.91	31.25	28.13	31.25
1584	NASDAQ	DYNT	Mon, Oct 2, 2000	30.08	30.47	28.13	28.13
1583	NASDAQ	DYNT	Fri, Sep 29, 2000	32.81	32.81	30.47	31.25
1582	NASDAQ	DYNT	Thu, Sep 28, 2000	32.81	32.81	30.47	32.81
1581	NASDAQ	DYNT	Wed, Sep 27, 2000	32.81	33.59	32.81	32.81
1580	NASDAQ	DYNT	Tue, Sep 26, 2000	30.47	32.81	30.47	32.81
1579	NASDAQ	DYNT	Mon, Sep 25, 2000	28.13	32.81	28.13	31.25
1578	NASDAQ	DYNT	Fri, Sep 22, 2000	28.13	30.47	28.13	28.91
1577	NASDAQ	DYNT	Thu, Sep 21, 2000	31.25	31.25	29.69	29.69
1576	NASDAQ	DYNT	Wed, Sep 20, 2000	30.08	30.47	29.69	29.69
1575	NASDAQ	DYNT	Tue, Sep 19, 2000	30.08	30.47	29.69	29.69
1574	NASDAQ	DYNT	Mon, Sep 18, 2000	29.69	30.47	29.69	29.69
1573	NASDAQ	DYNT	Fri, Sep 15, 2000	29.69	31.25	29.69	29.69
1572	NASDAQ	DYNT	Thu, Sep 14, 2000	30.47	31.25	28.91	28.91
1571	NASDAQ	DYNT	Wed, Sep 13, 2000	30.47	32.81	30.47	30.47
1570	NASDAQ	DYNT	Tue, Sep 12, 2000	31.25	32.03	30.47	32.03
1569	NASDAQ	DYNT	Mon, Sep 11, 2000	31.25	31.25	31.25	31.25
1568	NASDAQ	DYNT	Fri, Sep 8, 2000	32.81	33.59	31.25	31.25
1567	NASDAQ	DYNT	Thu, Sep 7, 2000	34.38	34.38	32.81	32.81
1566	NASDAQ	DYNT	Wed, Sep 6, 2000	37.50	37.50	33.59	33.59
1565	NASDAQ	DYNT	Tue, Sep 5, 2000	37.11	40.63	34.38	34.38
1564	NASDAQ	DYNT	Fri, Sep 1, 2000	35.16	38.28	33.59	37.50
1563	NASDAQ	DYNT	Thu, Aug 31, 2000	35.94	35.94	33.59	33.59
1562	NASDAQ	DYNT	Wed, Aug 30, 2000	33.98	35.94	33.59	34.38
1561	NASDAQ	DYNT	Tue, Aug 29, 2000	33.98	35.94	32.03	34.38
1560	NASDAQ	DYNT	Mon, Aug 28, 2000	31.25	32.81	31.25	32.81
1559	NASDAQ	DYNT	Fri, Aug 25, 2000	31.25	32.81	31.25	31.25
1558	NASDAQ	DYNT	Thu, Aug 24, 2000	34.38	35.94	31.25	31.25
1557	NASDAQ	DYNT	Wed, Aug 23, 2000	36.72	37.50	34.38	34.38
1556	NASDAQ	DYNT	Tue, Aug 22, 2000	36.72	36.72	33.59	36.72
1555	NASDAQ	DYNT	Mon, Aug 21, 2000	43.75	45.31	34.38	36.72
1554	NASDAQ	DYNT	Fri, Aug 18, 2000	30.47	46.88	28.91	46.88
1553	NASDAQ	DYNT	Thu, Aug 17, 2000	26.56	31.25	26.56	30.47
1552	NASDAQ	DYNT	Wed, Aug 16, 2000	29.69	29.69	25.78	26.56
1551	NASDAQ	DYNT	Tue, Aug 15, 2000	25.78	29.69	25.00	29.69
1550	NASDAQ	DYNT	Mon, Aug 14, 2000	26.56	26.56	25.00	25.00
1549	NASDAQ	DYNT	Fri, Aug 11, 2000	26.56	26.56	26.56	26.56
1548	NASDAQ	DYNT	Thu, Aug 10, 2000	25.00	25.00	25.00	25.00
1547	NASDAQ	DYNT	Wed, Aug 9, 2000	26.56	26.56	25.78	26.56
1546	NASDAQ	DYNT	Tue, Aug 8, 2000	25.00	26.56	25.00	25.78
1545	NASDAQ	DYNT	Mon, Aug 7, 2000	25.78	25.78	25.00	25.00
1544	NASDAQ	DYNT	Fri, Aug 4, 2000	24.22	25.00	23.44	25.00
1543	NASDAQ	DYNT	Thu, Aug 3, 2000	24.22	24.22	24.22	24.22
1542	NASDAQ	DYNT	Wed, Aug 2, 2000	25.00	25.00	21.09	21.09
1541	NASDAQ	DYNT	Tue, Aug 1, 2000	23.44	25.00	23.44	25.00
1540	NASDAQ	DYNT	Mon, Jul 31, 2000	24.22	25.00	23.44	25.00
1539	NASDAQ	DYNT	Fri, Jul 28, 2000	24.61	25.00	24.22	25.00
1538	NASDAQ	DYNT	Thu, Jul 27, 2000	25.00	25.78	24.22	24.22
1537	NASDAQ	DYNT	Wed, Jul 26, 2000	24.22	26.56	24.22	25.78
1536	NASDAQ	DYNT	Tue, Jul 25, 2000	25.00	26.56	24.22	26.56
1535	NASDAQ	DYNT	Mon, Jul 24, 2000	25.00	26.17	23.44	25.00
1534	NASDAQ	DYNT	Fri, Jul 21, 2000	24.22	25.00	24.22	25.00
1533	NASDAQ	DYNT	Thu, Jul 20, 2000	25.78	25.78	25.00	25.00
1532	NASDAQ	DYNT	Wed, Jul 19, 2000	30.47	30.47	23.44	25.00
1531	NASDAQ	DYNT	Tue, Jul 18, 2000	21.88	29.69	20.31	29.69
1530	NASDAQ	DYNT	Mon, Jul 17, 2000	19.53	19.53	19.53	19.53
1529	NASDAQ	DYNT	Fri, Jul 14, 2000	19.53	21.09	19.53	21.09
1528	NASDAQ	DYNT	Thu, Jul 13, 2000	20.31	21.09	18.75	21.09
1527	NASDAQ	DYNT	Wed, Jul 12, 2000	20.31	21.09	20.31	20.31
1526	NASDAQ	DYNT	Tue, Jul 11, 2000	20.31	20.31	20.31	20.31
1525	NASDAQ	DYNT	Mon, Jul 10, 2000	20.31	21.09	18.75	20.31
1524	NASDAQ	DYNT	Fri, Jul 7, 2000	20.31	20.31	19.53	19.53
1523	NASDAQ	DYNT	Thu, Jul 6, 2000	21.09	21.09	21.09	21.09
1522	NASDAQ	DYNT	Wed, Jul 5, 2000	19.53	21.09	19.53	21.09
1521	NASDAQ	DYNT	Fri, Jun 30, 2000	21.09	21.09	20.31	20.31
1520	NASDAQ	DYNT	Thu, Jun 29, 2000	21.09	21.88	20.31	20.31
1519	NASDAQ	DYNT	Wed, Jun 28, 2000	20.31	21.09	20.31	21.09
1518	NASDAQ	DYNT	Tue, Jun 27, 2000	21.09	21.09	20.31	20.31
1517	NASDAQ	DYNT	Mon, Jun 26, 2000	20.31	20.31	20.31	20.31
1516	NASDAQ	DYNT	Fri, Jun 23, 2000	19.53	21.09	19.53	21.09
1515	NASDAQ	DYNT	Thu, Jun 22, 2000	19.53	21.88	19.53	20.31
1514	NASDAQ	DYNT	Tue, Jun 20, 2000	21.09	21.88	18.75	19.53
1513	NASDAQ	DYNT	Mon, Jun 19, 2000	21.88	21.88	19.53	21.09
1512	NASDAQ	DYNT	Fri, Jun 16, 2000	21.88	21.88	21.88	21.88
1511	NASDAQ	DYNT	Thu, Jun 15, 2000	21.88	22.66	21.09	21.88
1510	NASDAQ	DYNT	Wed, Jun 14, 2000	22.66	23.44	22.66	23.44
1509	NASDAQ	DYNT	Tue, Jun 13, 2000	20.31	23.44	20.31	23.44
1508	NASDAQ	DYNT	Mon, Jun 12, 2000	23.44	23.44	20.31	20.31
1507	NASDAQ	DYNT	Fri, Jun 9, 2000	19.53	23.44	18.75	23.44
1506	NASDAQ	DYNT	Thu, Jun 8, 2000	20.31	20.31	20.31	20.31
1505	NASDAQ	DYNT	Wed, Jun 7, 2000	20.31	21.88	20.31	21.88
1504	NASDAQ	DYNT	Tue, Jun 6, 2000	20.31	21.09	18.75	20.31
1503	NASDAQ	DYNT	Mon, Jun 5, 2000	21.09	21.09	20.31	21.09
1502	NASDAQ	DYNT	Fri, Jun 2, 2000	21.09	21.09	21.09	21.09
1501	NASDAQ	DYNT	Thu, Jun 1, 2000	20.31	20.31	20.31	20.31
1500	NASDAQ	DYNT	Wed, May 31, 2000	20.31	21.88	20.31	21.88
1499	NASDAQ	DYNT	Tue, May 30, 2000	21.09	21.88	20.31	21.88
1498	NASDAQ	DYNT	Fri, May 26, 2000	19.53	21.09	19.53	21.09
1497	NASDAQ	DYNT	Thu, May 25, 2000	20.31	20.31	17.97	17.97
1496	NASDAQ	DYNT	Wed, May 24, 2000	20.31	21.09	19.53	19.53
1495	NASDAQ	DYNT	Tue, May 23, 2000	19.53	20.31	19.53	19.53
1494	NASDAQ	DYNT	Mon, May 22, 2000	20.31	20.31	19.53	20.31
1493	NASDAQ	DYNT	Fri, May 19, 2000	20.31	20.70	20.31	20.31
1492	NASDAQ	DYNT	Thu, May 18, 2000	21.88	21.88	19.53	19.53
1491	NASDAQ	DYNT	Wed, May 17, 2000	21.88	21.88	20.31	21.88
1490	NASDAQ	DYNT	Tue, May 16, 2000	21.88	21.88	21.88	21.88
1489	NASDAQ	DYNT	Mon, May 15, 2000	21.88	23.44	21.88	21.88
1488	NASDAQ	DYNT	Fri, May 12, 2000	19.53	20.31	19.53	20.31
1487	NASDAQ	DYNT	Thu, May 11, 2000	20.31	20.31	17.97	17.97
1486	NASDAQ	DYNT	Wed, May 10, 2000	21.88	21.88	18.75	18.75
1485	NASDAQ	DYNT	Tue, May 9, 2000	21.88	21.88	19.53	20.31
1484	NASDAQ	DYNT	Mon, May 8, 2000	23.44	23.44	20.31	20.31
1483	NASDAQ	DYNT	Fri, May 5, 2000	21.09	21.88	21.09	21.09
1482	NASDAQ	DYNT	Thu, May 4, 2000	21.88	23.44	21.09	21.09
1481	NASDAQ	DYNT	Wed, May 3, 2000	23.44	23.44	21.88	23.44
1480	NASDAQ	DYNT	Tue, May 2, 2000	21.88	23.44	21.09	21.09
1479	NASDAQ	DYNT	Mon, May 1, 2000	21.88	24.22	21.88	21.88
1478	NASDAQ	DYNT	Thu, Apr 27, 2000	23.05	24.22	21.88	21.88
1477	NASDAQ	DYNT	Wed, Apr 26, 2000	21.09	25.00	21.09	25.00
1476	NASDAQ	DYNT	Tue, Apr 25, 2000	25.00	25.00	21.88	25.00
1475	NASDAQ	DYNT	Mon, Apr 24, 2000	24.22	24.22	21.09	24.22
1474	NASDAQ	DYNT	Thu, Apr 20, 2000	23.44	25.00	21.88	24.22
1473	NASDAQ	DYNT	Wed, Apr 19, 2000	21.88	23.44	21.88	22.66
1472	NASDAQ	DYNT	Tue, Apr 18, 2000	21.88	23.44	21.88	21.88
1471	NASDAQ	DYNT	Mon, Apr 17, 2000	23.44	24.22	21.88	24.22
1470	NASDAQ	DYNT	Fri, Apr 14, 2000	28.13	28.13	22.66	22.66
1469	NASDAQ	DYNT	Thu, Apr 13, 2000	23.05	27.34	23.05	27.34
1468	NASDAQ	DYNT	Wed, Apr 12, 2000	24.22	24.22	21.88	21.88
1467	NASDAQ	DYNT	Tue, Apr 11, 2000	22.66	24.22	21.88	23.44
1466	NASDAQ	DYNT	Mon, Apr 10, 2000	25.00	25.00	21.88	21.88
1465	NASDAQ	DYNT	Fri, Apr 7, 2000	23.44	25.00	23.44	23.44
1464	NASDAQ	DYNT	Thu, Apr 6, 2000	25.00	26.56	22.66	23.44
1463	NASDAQ	DYNT	Wed, Apr 5, 2000	21.88	25.00	21.88	25.00
1462	NASDAQ	DYNT	Tue, Apr 4, 2000	25.78	26.56	19.53	21.09
1461	NASDAQ	DYNT	Mon, Apr 3, 2000	26.95	26.95	23.44	26.56
1460	NASDAQ	DYNT	Fri, Mar 31, 2000	26.56	26.95	25.78	26.56
1459	NASDAQ	DYNT	Thu, Mar 30, 2000	28.13	28.91	26.56	26.56
1458	NASDAQ	DYNT	Wed, Mar 29, 2000	27.34	28.91	26.56	28.13
1457	NASDAQ	DYNT	Tue, Mar 28, 2000	28.91	31.25	27.34	27.34
1456	NASDAQ	DYNT	Mon, Mar 27, 2000	28.91	29.69	28.91	28.91
1455	NASDAQ	DYNT	Fri, Mar 24, 2000	28.91	29.69	28.91	29.69
1454	NASDAQ	DYNT	Thu, Mar 23, 2000	29.69	29.69	28.13	28.91
1453	NASDAQ	DYNT	Wed, Mar 22, 2000	29.69	32.81	26.56	29.69
1452	NASDAQ	DYNT	Tue, Mar 21, 2000	30.47	30.47	28.91	28.91
1451	NASDAQ	DYNT	Mon, Mar 20, 2000	31.25	31.25	28.91	29.69
1450	NASDAQ	DYNT	Fri, Mar 17, 2000	31.25	32.81	28.13	32.81
1449	NASDAQ	DYNT	Thu, Mar 16, 2000	28.91	30.47	28.91	29.69
1448	NASDAQ	DYNT	Wed, Mar 15, 2000	33.59	34.38	28.13	32.03
1447	NASDAQ	DYNT	Tue, Mar 14, 2000	32.81	35.16	32.03	32.03
1446	NASDAQ	DYNT	Mon, Mar 13, 2000	33.59	37.50	32.03	34.38
1445	NASDAQ	DYNT	Fri, Mar 10, 2000	37.50	37.50	32.81	34.38
1444	NASDAQ	DYNT	Thu, Mar 9, 2000	35.94	37.50	32.03	33.59
1443	NASDAQ	DYNT	Wed, Mar 8, 2000	37.50	42.19	34.38	35.16
1442	NASDAQ	DYNT	Tue, Mar 7, 2000	32.03	43.75	31.25	37.50
1441	NASDAQ	DYNT	Mon, Mar 6, 2000	29.30	32.81	28.13	29.69
1440	NASDAQ	DYNT	Fri, Mar 3, 2000	30.08	30.47	28.13	28.13
1439	NASDAQ	DYNT	Thu, Mar 2, 2000	31.25	31.25	28.13	30.47
1438	NASDAQ	DYNT	Wed, Mar 1, 2000	31.25	32.81	28.91	29.69
1437	NASDAQ	DYNT	Tue, Feb 29, 2000	30.47	31.25	28.13	28.13
1436	NASDAQ	DYNT	Mon, Feb 28, 2000	28.13	31.25	28.13	28.13
1435	NASDAQ	DYNT	Fri, Feb 25, 2000	29.30	31.25	27.34	27.34
1434	NASDAQ	DYNT	Thu, Feb 24, 2000	32.81	32.81	27.34	31.25
1433	NASDAQ	DYNT	Wed, Feb 23, 2000	32.42	32.81	29.69	30.47
1432	NASDAQ	DYNT	Tue, Feb 22, 2000	37.50	38.28	32.03	34.38
1431	NASDAQ	DYNT	Fri, Feb 18, 2000	40.63	43.75	34.38	35.94
1430	NASDAQ	DYNT	Thu, Feb 17, 2000	28.91	40.63	28.91	38.28
1429	NASDAQ	DYNT	Wed, Feb 16, 2000	25.39	27.34	25.00	27.34
1428	NASDAQ	DYNT	Tue, Feb 15, 2000	28.52	28.52	23.44	25.00
1427	NASDAQ	DYNT	Mon, Feb 14, 2000	29.69	31.25	28.13	28.91
1426	NASDAQ	DYNT	Fri, Feb 11, 2000	26.56	28.13	25.78	28.13
1425	NASDAQ	DYNT	Thu, Feb 10, 2000	25.78	28.13	25.78	26.56
1424	NASDAQ	DYNT	Wed, Feb 9, 2000	26.56	28.13	25.00	25.78
1423	NASDAQ	DYNT	Tue, Feb 8, 2000	26.17	27.34	25.78	26.56
1422	NASDAQ	DYNT	Mon, Feb 7, 2000	25.00	26.56	25.00	26.56
1421	NASDAQ	DYNT	Fri, Feb 4, 2000	25.78	26.56	25.00	26.56
1420	NASDAQ	DYNT	Thu, Feb 3, 2000	26.95	28.13	25.78	27.34
1419	NASDAQ	DYNT	Wed, Feb 2, 2000	27.34	28.13	25.78	27.34
1418	NASDAQ	DYNT	Tue, Feb 1, 2000	27.34	28.13	25.00	28.13
1417	NASDAQ	DYNT	Mon, Jan 31, 2000	27.34	28.13	26.56	27.34
1416	NASDAQ	DYNT	Fri, Jan 28, 2000	29.69	29.69	27.34	27.34
1415	NASDAQ	DYNT	Thu, Jan 27, 2000	35.94	35.94	28.13	31.25
1414	NASDAQ	DYNT	Wed, Jan 26, 2000	34.38	35.94	31.25	34.38
1413	NASDAQ	DYNT	Tue, Jan 25, 2000	29.69	31.25	29.30	31.25
1412	NASDAQ	DYNT	Mon, Jan 24, 2000	26.95	32.03	25.78	29.69
1411	NASDAQ	DYNT	Fri, Jan 21, 2000	26.56	28.13	23.44	26.56
1410	NASDAQ	DYNT	Thu, Jan 20, 2000	27.34	27.34	24.22	25.78
1409	NASDAQ	DYNT	Wed, Jan 19, 2000	26.56	26.56	23.44	25.78
1408	NASDAQ	DYNT	Tue, Jan 18, 2000	25.00	26.56	23.44	25.78
1407	NASDAQ	DYNT	Fri, Jan 14, 2000	24.22	26.56	22.66	22.66
1406	NASDAQ	DYNT	Thu, Jan 13, 2000	21.09	21.09	17.97	18.75
1405	NASDAQ	DYNT	Wed, Jan 12, 2000	18.75	21.88	18.75	21.09
1404	NASDAQ	DYNT	Tue, Jan 11, 2000	18.75	19.53	17.19	18.75
1403	NASDAQ	DYNT	Mon, Jan 10, 2000	17.19	19.53	17.19	19.53
1402	NASDAQ	DYNT	Fri, Jan 7, 2000	18.75	18.75	17.19	17.19
1401	NASDAQ	DYNT	Thu, Jan 6, 2000	19.53	20.31	18.75	19.53
1400	NASDAQ	DYNT	Wed, Jan 5, 2000	19.53	20.31	18.75	18.75
1399	NASDAQ	DYNT	Tue, Jan 4, 2000	18.75	20.31	18.75	20.31
1398	NASDAQ	DYNT	Mon, Jan 3, 2000	20.31	20.31	18.75	18.75
1397	NASDAQ	DYNT	Fri, Dec 31, 1999	18.75	20.31	17.97	20.31
1396	NASDAQ	DYNT	Thu, Dec 30, 1999	19.53	20.31	16.41	18.75
1395	NASDAQ	DYNT	Wed, Dec 29, 1999	17.97	19.53	17.19	18.75
1394	NASDAQ	DYNT	Tue, Dec 28, 1999	18.75	20.31	17.19	17.19
1393	NASDAQ	DYNT	Mon, Dec 27, 1999	19.14	19.53	18.75	19.53
1392	NASDAQ	DYNT	Thu, Dec 23, 1999	18.75	20.31	18.75	18.75
1391	NASDAQ	DYNT	Wed, Dec 22, 1999	19.92	20.31	18.75	18.75
1390	NASDAQ	DYNT	Tue, Dec 21, 1999	19.53	20.31	19.53	19.53
1389	NASDAQ	DYNT	Mon, Dec 20, 1999	18.75	19.53	18.75	18.75
1388	NASDAQ	DYNT	Fri, Dec 17, 1999	19.53	20.31	18.75	18.75
1387	NASDAQ	DYNT	Thu, Dec 16, 1999	19.53	21.09	19.53	20.31
1386	NASDAQ	DYNT	Wed, Dec 15, 1999	19.53	21.09	18.75	19.53
1385	NASDAQ	DYNT	Tue, Dec 14, 1999	20.31	20.31	19.53	19.53
1384	NASDAQ	DYNT	Mon, Dec 13, 1999	18.75	21.09	18.75	21.09
1383	NASDAQ	DYNT	Fri, Dec 10, 1999	19.53	20.31	18.75	18.75
1382	NASDAQ	DYNT	Thu, Dec 9, 1999	20.31	21.09	19.53	19.53
1381	NASDAQ	DYNT	Wed, Dec 8, 1999	19.53	20.31	19.53	19.53
1380	NASDAQ	DYNT	Tue, Dec 7, 1999	19.53	21.09	19.53	21.09
1379	NASDAQ	DYNT	Mon, Dec 6, 1999	18.75	21.09	18.75	19.53
1378	NASDAQ	DYNT	Fri, Dec 3, 1999	20.31	21.09	18.75	18.75
1377	NASDAQ	DYNT	Thu, Dec 2, 1999	21.88	21.88	19.53	20.31
1376	NASDAQ	DYNT	Wed, Dec 1, 1999	20.31	21.09	19.53	19.53
1375	NASDAQ	DYNT	Tue, Nov 30, 1999	21.88	21.88	19.53	20.31
1374	NASDAQ	DYNT	Mon, Nov 29, 1999	20.31	20.31	17.97	19.53
1373	NASDAQ	DYNT	Fri, Nov 26, 1999	18.75	19.53	18.75	18.75
1372	NASDAQ	DYNT	Wed, Nov 24, 1999	21.09	21.88	18.75	20.31
1371	NASDAQ	DYNT	Tue, Nov 23, 1999	23.05	23.44	21.09	21.09
1370	NASDAQ	DYNT	Mon, Nov 22, 1999	25.39	25.78	22.66	23.44
1369	NASDAQ	DYNT	Fri, Nov 19, 1999	19.53	25.78	19.53	25.00
1368	NASDAQ	DYNT	Thu, Nov 18, 1999	21.09	21.09	20.31	21.09
1367	NASDAQ	DYNT	Wed, Nov 17, 1999	21.09	21.09	19.53	19.53
1366	NASDAQ	DYNT	Tue, Nov 16, 1999	18.75	21.09	18.75	19.53
1365	NASDAQ	DYNT	Mon, Nov 15, 1999	19.53	19.53	17.19	18.75
1364	NASDAQ	DYNT	Fri, Nov 12, 1999	19.14	20.31	18.75	19.53
1363	NASDAQ	DYNT	Thu, Nov 11, 1999	20.31	21.88	19.53	19.53
1362	NASDAQ	DYNT	Wed, Nov 10, 1999	20.70	22.66	18.75	20.31
1361	NASDAQ	DYNT	Tue, Nov 9, 1999	23.44	23.44	18.75	18.75
1360	NASDAQ	DYNT	Mon, Nov 8, 1999	22.66	23.44	20.31	20.31
1359	NASDAQ	DYNT	Fri, Nov 5, 1999	21.88	23.44	21.88	23.44
1358	NASDAQ	DYNT	Thu, Nov 4, 1999	23.05	23.05	21.88	21.88
1357	NASDAQ	DYNT	Wed, Nov 3, 1999	22.66	22.66	22.66	22.66
1356	NASDAQ	DYNT	Tue, Nov 2, 1999	19.53	21.88	19.53	20.31
1355	NASDAQ	DYNT	Mon, Nov 1, 1999	20.31	21.88	20.31	20.31
1354	NASDAQ	DYNT	Fri, Oct 29, 1999	21.88	21.88	20.31	21.88
1353	NASDAQ	DYNT	Thu, Oct 28, 1999	22.66	22.66	21.88	21.88
1352	NASDAQ	DYNT	Wed, Oct 27, 1999	22.66	23.44	22.66	23.44
1351	NASDAQ	DYNT	Tue, Oct 26, 1999	22.66	22.66	21.88	22.66
1350	NASDAQ	DYNT	Mon, Oct 25, 1999	23.44	25.00	21.88	22.66
1349	NASDAQ	DYNT	Fri, Oct 22, 1999	24.22	25.00	22.66	25.00
1348	NASDAQ	DYNT	Thu, Oct 21, 1999	24.22	25.00	23.44	24.22
1347	NASDAQ	DYNT	Wed, Oct 20, 1999	24.22	25.00	23.44	25.00
1346	NASDAQ	DYNT	Tue, Oct 19, 1999	25.00	25.00	24.22	24.22
1345	NASDAQ	DYNT	Mon, Oct 18, 1999	23.44	25.78	23.44	23.44
1344	NASDAQ	DYNT	Fri, Oct 15, 1999	24.22	24.22	23.44	23.44
1343	NASDAQ	DYNT	Thu, Oct 14, 1999	25.00	25.78	24.22	24.22
1342	NASDAQ	DYNT	Wed, Oct 13, 1999	25.78	26.56	25.00	25.78
1341	NASDAQ	DYNT	Tue, Oct 12, 1999	27.34	27.34	25.78	25.78
1340	NASDAQ	DYNT	Mon, Oct 11, 1999	26.56	27.34	25.78	27.34
1339	NASDAQ	DYNT	Fri, Oct 8, 1999	26.17	26.56	25.78	26.56
1338	NASDAQ	DYNT	Thu, Oct 7, 1999	25.00	25.78	23.44	25.78
1337	NASDAQ	DYNT	Wed, Oct 6, 1999	21.88	25.78	21.88	25.00
1336	NASDAQ	DYNT	Tue, Oct 5, 1999	23.44	23.44	21.88	21.88
1335	NASDAQ	DYNT	Mon, Oct 4, 1999	25.00	26.56	23.44	23.44
1334	NASDAQ	DYNT	Fri, Oct 1, 1999	24.22	25.78	23.44	25.78
1333	NASDAQ	DYNT	Thu, Sep 30, 1999	26.17	26.17	23.44	24.61
1332	NASDAQ	DYNT	Wed, Sep 29, 1999	26.56	27.34	25.00	25.00
1331	NASDAQ	DYNT	Tue, Sep 28, 1999	26.56	27.34	25.00	25.00
1330	NASDAQ	DYNT	Mon, Sep 27, 1999	25.78	26.56	25.00	25.78
1329	NASDAQ	DYNT	Fri, Sep 24, 1999	25.78	25.78	25.00	25.78
1328	NASDAQ	DYNT	Thu, Sep 23, 1999	26.17	27.34	25.00	27.34
1327	NASDAQ	DYNT	Wed, Sep 22, 1999	25.00	26.56	25.00	25.00
1326	NASDAQ	DYNT	Tue, Sep 21, 1999	25.78	27.34	25.00	26.56
1325	NASDAQ	DYNT	Mon, Sep 20, 1999	26.95	28.13	25.78	25.78
1324	NASDAQ	DYNT	Fri, Sep 17, 1999	26.56	28.13	25.78	25.78
1323	NASDAQ	DYNT	Thu, Sep 16, 1999	27.34	28.13	26.56	26.56
1322	NASDAQ	DYNT	Wed, Sep 15, 1999	27.34	28.13	27.34	27.34
1321	NASDAQ	DYNT	Tue, Sep 14, 1999	28.52	28.52	27.34	28.13
1320	NASDAQ	DYNT	Mon, Sep 13, 1999	27.34	28.13	27.34	27.34
1319	NASDAQ	DYNT	Fri, Sep 10, 1999	27.34	30.47	27.34	29.69
1318	NASDAQ	DYNT	Thu, Sep 9, 1999	27.73	29.69	27.34	29.69
1317	NASDAQ	DYNT	Wed, Sep 8, 1999	28.13	28.13	27.34	27.34
1316	NASDAQ	DYNT	Tue, Sep 7, 1999	26.56	29.69	26.56	28.13
1315	NASDAQ	DYNT	Fri, Sep 3, 1999	28.13	28.13	26.56	26.56
1314	NASDAQ	DYNT	Thu, Sep 2, 1999	26.95	27.34	26.56	26.56
1313	NASDAQ	DYNT	Wed, Sep 1, 1999	28.13	28.91	26.56	27.34
1312	NASDAQ	DYNT	Tue, Aug 31, 1999	28.13	29.69	28.13	28.13
1311	NASDAQ	DYNT	Mon, Aug 30, 1999	30.08	30.08	28.13	29.69
1310	NASDAQ	DYNT	Fri, Aug 27, 1999	31.25	32.03	28.13	30.47
1309	NASDAQ	DYNT	Thu, Aug 26, 1999	30.47	31.25	28.13	28.13
1308	NASDAQ	DYNT	Wed, Aug 25, 1999	29.30	30.47	26.56	29.69
1307	NASDAQ	DYNT	Tue, Aug 24, 1999	28.91	29.69	28.13	28.91
1306	NASDAQ	DYNT	Mon, Aug 23, 1999	25.78	28.13	25.78	28.13
1305	NASDAQ	DYNT	Fri, Aug 20, 1999	28.91	28.91	26.56	28.91
1304	NASDAQ	DYNT	Thu, Aug 19, 1999	28.13	28.91	27.34	28.91
1303	NASDAQ	DYNT	Wed, Aug 18, 1999	28.13	28.13	27.34	27.34
1302	NASDAQ	DYNT	Tue, Aug 17, 1999	28.13	28.91	27.34	28.13
1301	NASDAQ	DYNT	Mon, Aug 16, 1999	32.81	32.81	28.13	28.13
1300	NASDAQ	DYNT	Fri, Aug 13, 1999	32.81	32.81	28.91	28.91
1299	NASDAQ	DYNT	Thu, Aug 12, 1999	29.69	32.81	29.69	32.81
1298	NASDAQ	DYNT	Wed, Aug 11, 1999	29.69	29.69	29.69	29.69
1297	NASDAQ	DYNT	Tue, Aug 10, 1999	32.81	32.81	29.69	29.69
1296	NASDAQ	DYNT	Mon, Aug 9, 1999	32.81	32.81	31.25	31.25
1295	NASDAQ	DYNT	Fri, Aug 6, 1999	32.81	32.81	29.69	31.25
1294	NASDAQ	DYNT	Thu, Aug 5, 1999	32.81	34.38	31.25	31.25
1293	NASDAQ	DYNT	Wed, Aug 4, 1999	32.81	32.81	31.25	31.25
1292	NASDAQ	DYNT	Tue, Aug 3, 1999	35.16	35.16	34.38	34.38
1291	NASDAQ	DYNT	Mon, Aug 2, 1999	34.77	35.16	34.38	34.38
1290	NASDAQ	DYNT	Fri, Jul 30, 1999	34.38	35.16	34.38	34.38
1289	NASDAQ	DYNT	Thu, Jul 29, 1999	37.89	37.89	34.38	35.94
1288	NASDAQ	DYNT	Wed, Jul 28, 1999	37.50	40.63	35.94	35.94
1287	NASDAQ	DYNT	Tue, Jul 27, 1999	35.94	40.63	35.16	37.50
1286	NASDAQ	DYNT	Mon, Jul 26, 1999	35.16	35.16	33.59	35.16
1285	NASDAQ	DYNT	Fri, Jul 23, 1999	35.94	35.94	32.81	35.16
1284	NASDAQ	DYNT	Thu, Jul 22, 1999	32.81	36.72	32.81	36.72
1283	NASDAQ	DYNT	Wed, Jul 21, 1999	31.25	34.38	31.25	34.38
1282	NASDAQ	DYNT	Tue, Jul 20, 1999	33.20	33.20	31.25	32.81
1281	NASDAQ	DYNT	Mon, Jul 19, 1999	33.20	33.59	32.03	32.81
1280	NASDAQ	DYNT	Fri, Jul 16, 1999	32.81	33.59	32.81	33.59
1279	NASDAQ	DYNT	Thu, Jul 15, 1999	34.38	34.38	32.03	32.81
1278	NASDAQ	DYNT	Wed, Jul 14, 1999	32.81	34.38	32.81	34.38
1277	NASDAQ	DYNT	Tue, Jul 13, 1999	34.38	34.38	34.38	34.38
1276	NASDAQ	DYNT	Mon, Jul 12, 1999	34.38	37.50	34.38	35.94
1275	NASDAQ	DYNT	Fri, Jul 9, 1999	36.72	37.50	34.38	36.72
1274	NASDAQ	DYNT	Thu, Jul 8, 1999	37.50	40.63	35.16	35.16
1273	NASDAQ	DYNT	Wed, Jul 7, 1999	38.28	40.63	37.50	37.50
1272	NASDAQ	DYNT	Tue, Jul 6, 1999	39.84	40.63	38.28	38.28
1271	NASDAQ	DYNT	Fri, Jul 2, 1999	34.38	40.63	34.38	40.63
1270	NASDAQ	DYNT	Thu, Jul 1, 1999	28.91	32.81	28.91	32.81
1269	NASDAQ	DYNT	Wed, Jun 30, 1999	29.69	30.47	28.91	28.91
1268	NASDAQ	DYNT	Tue, Jun 29, 1999	28.13	29.69	28.13	28.13
1267	NASDAQ	DYNT	Mon, Jun 28, 1999	27.34	28.91	27.34	28.91
1266	NASDAQ	DYNT	Fri, Jun 25, 1999	28.13	29.69	28.13	28.91
1265	NASDAQ	DYNT	Thu, Jun 24, 1999	28.13	29.69	28.13	28.91
1264	NASDAQ	DYNT	Wed, Jun 23, 1999	28.91	28.91	28.13	28.91
1263	NASDAQ	DYNT	Tue, Jun 22, 1999	29.69	29.69	28.13	28.91
1262	NASDAQ	DYNT	Mon, Jun 21, 1999	28.13	30.47	27.73	28.91
1261	NASDAQ	DYNT	Fri, Jun 18, 1999	27.34	28.91	27.34	28.91
1260	NASDAQ	DYNT	Thu, Jun 17, 1999	28.52	28.52	27.34	27.34
1259	NASDAQ	DYNT	Wed, Jun 16, 1999	29.69	29.69	28.13	28.13
1258	NASDAQ	DYNT	Tue, Jun 15, 1999	27.34	29.69	27.34	28.13
1257	NASDAQ	DYNT	Mon, Jun 14, 1999	28.13	31.25	28.13	28.13
1256	NASDAQ	DYNT	Fri, Jun 11, 1999	29.69	32.03	28.13	28.91
1255	NASDAQ	DYNT	Thu, Jun 10, 1999	28.91	28.91	27.34	28.13
1254	NASDAQ	DYNT	Wed, Jun 9, 1999	28.13	29.69	27.34	28.91
1253	NASDAQ	DYNT	Tue, Jun 8, 1999	27.34	28.91	27.34	27.34
1252	NASDAQ	DYNT	Mon, Jun 7, 1999	27.34	29.69	27.34	27.34
1251	NASDAQ	DYNT	Fri, Jun 4, 1999	28.13	28.13	26.56	28.13
1250	NASDAQ	DYNT	Thu, Jun 3, 1999	25.00	28.13	25.00	28.13
1249	NASDAQ	DYNT	Wed, Jun 2, 1999	32.81	32.81	26.56	28.13
1248	NASDAQ	DYNT	Tue, Jun 1, 1999	32.81	32.81	31.25	32.81
1247	NASDAQ	DYNT	Fri, May 28, 1999	34.38	35.16	31.25	31.25
1246	NASDAQ	DYNT	Thu, May 27, 1999	32.81	33.59	31.25	32.03
1245	NASDAQ	DYNT	Wed, May 26, 1999	32.03	33.59	31.25	32.03
1244	NASDAQ	DYNT	Tue, May 25, 1999	32.42	32.81	31.25	31.25
1243	NASDAQ	DYNT	Mon, May 24, 1999	31.25	32.81	31.25	32.81
1242	NASDAQ	DYNT	Fri, May 21, 1999	33.59	33.59	29.69	31.25
1241	NASDAQ	DYNT	Thu, May 20, 1999	34.38	34.38	32.03	32.03
1240	NASDAQ	DYNT	Wed, May 19, 1999	34.38	34.38	30.47	33.59
1239	NASDAQ	DYNT	Tue, May 18, 1999	37.50	37.50	32.81	34.38
1238	NASDAQ	DYNT	Mon, May 17, 1999	35.94	37.50	34.38	35.16
1237	NASDAQ	DYNT	Fri, May 14, 1999	35.16	35.94	34.38	35.16
1236	NASDAQ	DYNT	Thu, May 13, 1999	34.38	35.94	34.38	34.38
1235	NASDAQ	DYNT	Wed, May 12, 1999	35.94	36.72	34.38	35.94
1234	NASDAQ	DYNT	Tue, May 11, 1999	33.59	37.50	32.81	35.94
1233	NASDAQ	DYNT	Mon, May 10, 1999	34.38	35.16	32.81	33.59
1232	NASDAQ	DYNT	Fri, May 7, 1999	34.38	35.16	32.81	33.59
1231	NASDAQ	DYNT	Thu, May 6, 1999	35.16	35.16	32.81	34.38
1230	NASDAQ	DYNT	Wed, May 5, 1999	35.94	37.50	34.38	35.16
1229	NASDAQ	DYNT	Tue, May 4, 1999	37.50	37.50	35.16	35.16
1228	NASDAQ	DYNT	Mon, May 3, 1999	38.28	38.28	35.94	35.94
1227	NASDAQ	DYNT	Fri, Apr 30, 1999	37.50	42.19	35.16	37.50
1226	NASDAQ	DYNT	Thu, Apr 29, 1999	37.50	40.63	35.94	35.94
1225	NASDAQ	DYNT	Wed, Apr 28, 1999	42.97	42.97	35.94	35.94
1224	NASDAQ	DYNT	Tue, Apr 27, 1999	37.50	40.63	35.94	38.28
1223	NASDAQ	DYNT	Mon, Apr 26, 1999	36.72	39.06	35.94	39.06
1222	NASDAQ	DYNT	Fri, Apr 23, 1999	36.72	37.50	35.94	35.94
1221	NASDAQ	DYNT	Thu, Apr 22, 1999	42.19	42.19	35.94	36.72
1220	NASDAQ	DYNT	Wed, Apr 21, 1999	42.97	42.97	37.50	37.50
1219	NASDAQ	DYNT	Tue, Apr 20, 1999	37.50	42.19	36.72	39.06
1218	NASDAQ	DYNT	Mon, Apr 19, 1999	35.94	40.63	35.16	37.50
1217	NASDAQ	DYNT	Fri, Apr 16, 1999	37.50	37.50	35.16	35.94
1216	NASDAQ	DYNT	Thu, Apr 15, 1999	34.38	36.72	34.38	34.38
1215	NASDAQ	DYNT	Wed, Apr 14, 1999	35.94	35.94	32.03	34.38
1214	NASDAQ	DYNT	Tue, Apr 13, 1999	32.81	35.16	32.81	32.81
1213	NASDAQ	DYNT	Mon, Apr 12, 1999	32.03	34.38	32.03	32.81
1212	NASDAQ	DYNT	Fri, Apr 9, 1999	35.16	35.94	31.25	34.38
1211	NASDAQ	DYNT	Thu, Apr 8, 1999	34.38	35.94	28.13	35.16
1210	NASDAQ	DYNT	Wed, Apr 7, 1999	35.16	37.50	32.81	34.38
1209	NASDAQ	DYNT	Tue, Apr 6, 1999	37.50	37.50	34.38	35.94
1208	NASDAQ	DYNT	Mon, Apr 5, 1999	39.84	39.84	34.38	37.50
1207	NASDAQ	DYNT	Thu, Apr 1, 1999	40.63	40.63	37.50	39.06
1206	NASDAQ	DYNT	Wed, Mar 31, 1999	43.75	43.75	39.06	39.84
1205	NASDAQ	DYNT	Tue, Mar 30, 1999	45.31	46.09	42.19	42.19
1204	NASDAQ	DYNT	Mon, Mar 29, 1999	47.66	48.44	43.75	43.75
1203	NASDAQ	DYNT	Fri, Mar 26, 1999	55.47	56.25	43.75	45.31
1202	NASDAQ	DYNT	Thu, Mar 25, 1999	42.19	81.25	37.50	57.03
1201	NASDAQ	DYNT	Wed, Mar 24, 1999	40.63	43.75	37.50	37.50
1200	NASDAQ	DYNT	Tue, Mar 23, 1999	41.41	42.19	39.84	42.19
1199	NASDAQ	DYNT	Mon, Mar 22, 1999	43.75	43.75	40.63	41.41
1198	NASDAQ	DYNT	Fri, Mar 19, 1999	41.41	42.19	40.63	42.19
1197	NASDAQ	DYNT	Thu, Mar 18, 1999	43.75	43.75	40.63	41.41
1196	NASDAQ	DYNT	Wed, Mar 17, 1999	43.75	44.53	43.75	43.75
1195	NASDAQ	DYNT	Tue, Mar 16, 1999	43.75	43.75	42.97	42.97
1194	NASDAQ	DYNT	Mon, Mar 15, 1999	46.09	46.88	43.75	43.75
1193	NASDAQ	DYNT	Fri, Mar 12, 1999	46.09	46.88	43.75	45.31
1192	NASDAQ	DYNT	Thu, Mar 11, 1999	48.44	48.44	43.75	43.75
1191	NASDAQ	DYNT	Wed, Mar 10, 1999	45.31	47.66	43.75	46.88
1190	NASDAQ	DYNT	Tue, Mar 9, 1999	43.75	50.00	42.97	45.31
1189	NASDAQ	DYNT	Mon, Mar 8, 1999	42.19	44.53	40.63	43.75
1188	NASDAQ	DYNT	Fri, Mar 5, 1999	42.19	45.31	40.63	44.53
1187	NASDAQ	DYNT	Thu, Mar 4, 1999	45.31	45.31	42.97	43.75
1186	NASDAQ	DYNT	Wed, Mar 3, 1999	44.53	44.53	43.75	43.75
1185	NASDAQ	DYNT	Tue, Mar 2, 1999	46.88	48.44	43.75	45.31
1184	NASDAQ	DYNT	Mon, Mar 1, 1999	43.75	46.88	43.75	46.88
1183	NASDAQ	DYNT	Fri, Feb 26, 1999	46.09	46.09	44.53	46.09
1182	NASDAQ	DYNT	Thu, Feb 25, 1999	49.22	49.22	45.31	46.09
1181	NASDAQ	DYNT	Wed, Feb 24, 1999	46.88	49.22	46.88	46.88
1180	NASDAQ	DYNT	Tue, Feb 23, 1999	48.44	49.22	46.88	46.88
1179	NASDAQ	DYNT	Mon, Feb 22, 1999	49.22	50.00	48.44	49.22
1178	NASDAQ	DYNT	Fri, Feb 19, 1999	48.44	49.22	48.44	49.22
1177	NASDAQ	DYNT	Thu, Feb 18, 1999	50.00	50.00	47.66	48.44
1176	NASDAQ	DYNT	Wed, Feb 17, 1999	50.78	50.78	49.22	49.22
1175	NASDAQ	DYNT	Tue, Feb 16, 1999	48.44	50.78	48.44	49.22
1174	NASDAQ	DYNT	Fri, Feb 12, 1999	48.44	50.00	48.44	48.44
1173	NASDAQ	DYNT	Thu, Feb 11, 1999	49.22	50.00	47.66	50.00
1172	NASDAQ	DYNT	Wed, Feb 10, 1999	48.44	53.13	48.44	49.22
1171	NASDAQ	DYNT	Tue, Feb 9, 1999	50.00	50.00	48.44	48.44
1170	NASDAQ	DYNT	Mon, Feb 8, 1999	50.00	52.34	50.00	50.00
1169	NASDAQ	DYNT	Fri, Feb 5, 1999	50.00	50.39	48.44	50.00
1168	NASDAQ	DYNT	Thu, Feb 4, 1999	52.34	52.34	50.00	50.00
1167	NASDAQ	DYNT	Wed, Feb 3, 1999	52.34	52.34	51.56	51.56
1166	NASDAQ	DYNT	Tue, Feb 2, 1999	50.78	51.56	50.78	51.56
1165	NASDAQ	DYNT	Mon, Feb 1, 1999	50.00	51.56	50.00	51.56
1164	NASDAQ	DYNT	Fri, Jan 29, 1999	50.78	51.56	50.00	50.00
1163	NASDAQ	DYNT	Thu, Jan 28, 1999	53.13	53.13	50.00	52.34
1162	NASDAQ	DYNT	Wed, Jan 27, 1999	53.13	53.13	53.13	53.13
1161	NASDAQ	DYNT	Tue, Jan 26, 1999	57.81	57.81	51.56	53.91
1160	NASDAQ	DYNT	Mon, Jan 25, 1999	56.25	56.25	51.56	54.69
1159	NASDAQ	DYNT	Fri, Jan 22, 1999	55.47	56.25	54.69	54.69
1158	NASDAQ	DYNT	Thu, Jan 21, 1999	53.91	56.25	50.00	56.25
1157	NASDAQ	DYNT	Wed, Jan 20, 1999	53.91	53.91	50.00	50.00
1156	NASDAQ	DYNT	Tue, Jan 19, 1999	54.69	54.69	50.00	50.00
1155	NASDAQ	DYNT	Fri, Jan 15, 1999	57.81	57.81	53.13	54.69
1154	NASDAQ	DYNT	Thu, Jan 14, 1999	54.69	56.25	53.13	53.13
1153	NASDAQ	DYNT	Wed, Jan 13, 1999	57.81	57.81	53.13	55.47
1152	NASDAQ	DYNT	Tue, Jan 12, 1999	57.81	62.50	56.25	56.25
1151	NASDAQ	DYNT	Mon, Jan 11, 1999	65.63	65.63	58.59	59.38
1150	NASDAQ	DYNT	Fri, Jan 8, 1999	59.38	64.06	59.38	64.06
1149	NASDAQ	DYNT	Thu, Jan 7, 1999	60.94	67.19	59.38	59.38
1148	NASDAQ	DYNT	Wed, Jan 6, 1999	64.06	64.06	62.50	62.50
1147	NASDAQ	DYNT	Tue, Jan 5, 1999	64.84	64.84	62.50	64.06
1146	NASDAQ	DYNT	Mon, Jan 4, 1999	65.63	66.41	62.50	64.06
1145	NASDAQ	DYNT	Thu, Dec 31, 1998	65.63	65.63	62.50	64.06
1144	NASDAQ	DYNT	Wed, Dec 30, 1998	61.72	63.28	59.38	61.72
1143	NASDAQ	DYNT	Tue, Dec 29, 1998	56.25	59.38	54.69	59.38
1142	NASDAQ	DYNT	Mon, Dec 28, 1998	50.00	56.25	50.00	54.69
1141	NASDAQ	DYNT	Thu, Dec 24, 1998	50.00	53.13	48.44	53.13
1140	NASDAQ	DYNT	Wed, Dec 23, 1998	51.56	51.56	48.44	50.78
1139	NASDAQ	DYNT	Tue, Dec 22, 1998	50.00	51.56	46.88	51.56
1138	NASDAQ	DYNT	Mon, Dec 21, 1998	51.56	51.56	48.44	48.44
1137	NASDAQ	DYNT	Fri, Dec 18, 1998	53.13	53.91	51.56	51.56
1136	NASDAQ	DYNT	Thu, Dec 17, 1998	53.13	53.91	51.56	52.34
1135	NASDAQ	DYNT	Wed, Dec 16, 1998	54.69	57.81	53.13	53.13
1134	NASDAQ	DYNT	Tue, Dec 15, 1998	54.69	56.25	53.13	56.25
1133	NASDAQ	DYNT	Mon, Dec 14, 1998	54.69	56.25	53.13	54.69
1132	NASDAQ	DYNT	Fri, Dec 11, 1998	54.69	59.38	54.69	56.25
1131	NASDAQ	DYNT	Thu, Dec 10, 1998	57.81	58.59	56.25	56.25
1130	NASDAQ	DYNT	Wed, Dec 9, 1998	57.81	60.94	56.25	58.59
1129	NASDAQ	DYNT	Tue, Dec 8, 1998	63.28	63.28	57.81	57.81
1128	NASDAQ	DYNT	Mon, Dec 7, 1998	63.28	64.06	62.50	63.28
1127	NASDAQ	DYNT	Fri, Dec 4, 1998	64.84	64.84	62.50	64.84
1126	NASDAQ	DYNT	Thu, Dec 3, 1998	63.28	64.84	62.50	62.50
1125	NASDAQ	DYNT	Wed, Dec 2, 1998	64.06	64.06	62.50	64.06
1124	NASDAQ	DYNT	Tue, Dec 1, 1998	63.28	64.06	62.50	64.06
1123	NASDAQ	DYNT	Mon, Nov 30, 1998	62.50	65.63	62.50	63.28
1122	NASDAQ	DYNT	Fri, Nov 27, 1998	64.06	64.84	63.28	63.28
1121	NASDAQ	DYNT	Wed, Nov 25, 1998	62.50	65.63	62.50	63.28
1120	NASDAQ	DYNT	Tue, Nov 24, 1998	63.28	67.19	62.50	63.28
1119	NASDAQ	DYNT	Mon, Nov 23, 1998	67.97	69.53	64.06	67.19
1118	NASDAQ	DYNT	Fri, Nov 20, 1998	72.66	72.66	67.97	67.97
1117	NASDAQ	DYNT	Thu, Nov 19, 1998	74.22	74.22	68.75	70.31
1116	NASDAQ	DYNT	Wed, Nov 18, 1998	73.44	75.00	71.88	74.22
1115	NASDAQ	DYNT	Tue, Nov 17, 1998	75.00	75.78	71.88	71.88
1114	NASDAQ	DYNT	Mon, Nov 16, 1998	75.78	79.69	71.88	75.00
1113	NASDAQ	DYNT	Fri, Nov 13, 1998	62.50	75.00	62.50	70.31
1112	NASDAQ	DYNT	Thu, Nov 12, 1998	57.03	60.94	56.25	60.16
1111	NASDAQ	DYNT	Wed, Nov 11, 1998	56.25	57.81	55.47	56.25
1110	NASDAQ	DYNT	Tue, Nov 10, 1998	59.38	61.72	56.25	56.25
1109	NASDAQ	DYNT	Mon, Nov 9, 1998	60.16	62.50	59.38	59.38
1108	NASDAQ	DYNT	Fri, Nov 6, 1998	59.38	60.94	56.25	56.25
1107	NASDAQ	DYNT	Thu, Nov 5, 1998	67.19	67.19	56.25	57.81
1106	NASDAQ	DYNT	Wed, Nov 4, 1998	70.31	71.88	64.06	64.06
1105	NASDAQ	DYNT	Tue, Nov 3, 1998	78.13	81.25	65.63	68.75
1104	NASDAQ	DYNT	Mon, Nov 2, 1998	68.75	79.69	68.75	78.13
1103	NASDAQ	DYNT	Fri, Oct 30, 1998	68.75	68.75	65.63	65.63
1102	NASDAQ	DYNT	Thu, Oct 29, 1998	74.22	74.22	65.63	68.75
1101	NASDAQ	DYNT	Wed, Oct 28, 1998	73.44	73.44	73.44	73.44
1100	NASDAQ	DYNT	Tue, Oct 27, 1998	71.88	75.00	69.53	75.00
1099	NASDAQ	DYNT	Mon, Oct 26, 1998	68.75	73.44	68.75	71.88
1098	NASDAQ	DYNT	Fri, Oct 23, 1998	75.00	75.00	67.19	68.75
1097	NASDAQ	DYNT	Thu, Oct 22, 1998	75.00	78.13	71.88	78.13
1096	NASDAQ	DYNT	Wed, Oct 21, 1998	73.44	75.00	70.31	70.31
1095	NASDAQ	DYNT	Tue, Oct 20, 1998	78.13	78.13	75.00	75.00
1094	NASDAQ	DYNT	Mon, Oct 19, 1998	73.44	82.03	70.31	75.00
1093	NASDAQ	DYNT	Fri, Oct 16, 1998	71.88	73.44	65.63	73.44
1092	NASDAQ	DYNT	Thu, Oct 15, 1998	75.00	75.00	71.88	73.44
1091	NASDAQ	DYNT	Wed, Oct 14, 1998	79.69	81.25	75.00	75.00
1090	NASDAQ	DYNT	Tue, Oct 13, 1998	75.00	78.13	75.00	75.78
1089	NASDAQ	DYNT	Mon, Oct 12, 1998	75.00	78.13	73.44	76.56
1088	NASDAQ	DYNT	Fri, Oct 9, 1998	73.44	75.00	68.75	71.88
1087	NASDAQ	DYNT	Thu, Oct 8, 1998	75.00	75.00	65.63	73.44
1086	NASDAQ	DYNT	Wed, Oct 7, 1998	79.69	79.69	75.00	75.00
1085	NASDAQ	DYNT	Tue, Oct 6, 1998	84.38	84.38	75.00	77.34
1084	NASDAQ	DYNT	Mon, Oct 5, 1998	87.50	87.50	79.69	80.47
1083	NASDAQ	DYNT	Fri, Oct 2, 1998	85.94	87.50	81.25	85.94
1082	NASDAQ	DYNT	Thu, Oct 1, 1998	96.88	96.88	82.81	85.94
1081	NASDAQ	DYNT	Wed, Sep 30, 1998	99.22	99.22	93.75	93.75
1080	NASDAQ	DYNT	Tue, Sep 29, 1998	98.44	101.56	95.31	98.44
1079	NASDAQ	DYNT	Mon, Sep 28, 1998	89.06	98.44	89.06	96.88
1078	NASDAQ	DYNT	Fri, Sep 25, 1998	89.06	98.44	82.81	93.75
1077	NASDAQ	DYNT	Thu, Sep 24, 1998	81.25	89.06	81.25	83.59
1076	NASDAQ	DYNT	Wed, Sep 23, 1998	75.00	85.94	75.00	80.47
1075	NASDAQ	DYNT	Tue, Sep 22, 1998	75.00	75.00	72.66	75.00
1074	NASDAQ	DYNT	Mon, Sep 21, 1998	72.66	77.34	72.66	75.00
1073	NASDAQ	DYNT	Fri, Sep 18, 1998	75.00	78.13	75.00	78.13
1072	NASDAQ	DYNT	Thu, Sep 17, 1998	77.34	78.13	72.66	75.00
1071	NASDAQ	DYNT	Wed, Sep 16, 1998	76.56	80.47	76.56	79.69
1070	NASDAQ	DYNT	Tue, Sep 15, 1998	77.34	79.69	75.00	77.34
1069	NASDAQ	DYNT	Mon, Sep 14, 1998	76.56	78.13	75.00	75.00
1068	NASDAQ	DYNT	Fri, Sep 11, 1998	79.69	79.69	75.00	79.69
1067	NASDAQ	DYNT	Thu, Sep 10, 1998	84.38	84.38	75.00	76.56
1066	NASDAQ	DYNT	Wed, Sep 9, 1998	84.38	85.94	81.25	84.38
1065	NASDAQ	DYNT	Tue, Sep 8, 1998	84.38	87.50	82.81	82.81
1064	NASDAQ	DYNT	Fri, Sep 4, 1998	78.91	82.81	76.56	78.91
1063	NASDAQ	DYNT	Thu, Sep 3, 1998	75.00	78.13	71.88	78.13
1062	NASDAQ	DYNT	Wed, Sep 2, 1998	75.00	79.69	71.88	71.88
1061	NASDAQ	DYNT	Tue, Sep 1, 1998	73.44	75.78	67.19	75.00
1060	NASDAQ	DYNT	Mon, Aug 31, 1998	81.25	81.25	57.81	66.41
1059	NASDAQ	DYNT	Fri, Aug 28, 1998	79.69	83.59	78.13	79.69
1058	NASDAQ	DYNT	Thu, Aug 27, 1998	83.59	85.94	78.13	81.25
1057	NASDAQ	DYNT	Wed, Aug 26, 1998	89.06	89.06	82.81	85.94
1056	NASDAQ	DYNT	Tue, Aug 25, 1998	87.50	90.63	82.81	85.16
1055	NASDAQ	DYNT	Mon, Aug 24, 1998	98.44	98.44	87.50	89.06
1054	NASDAQ	DYNT	Fri, Aug 21, 1998	99.22	99.22	92.97	96.88
1053	NASDAQ	DYNT	Thu, Aug 20, 1998	100.00	101.56	94.53	99.22
1052	NASDAQ	DYNT	Wed, Aug 19, 1998	100.00	103.13	93.75	99.22
1051	NASDAQ	DYNT	Tue, Aug 18, 1998	100.00	100.00	96.88	100.00
1050	NASDAQ	DYNT	Mon, Aug 17, 1998	98.44	100.00	92.19	93.75
1049	NASDAQ	DYNT	Fri, Aug 14, 1998	98.44	100.00	92.19	92.19
1048	NASDAQ	DYNT	Thu, Aug 13, 1998	89.06	98.44	87.50	96.88
1047	NASDAQ	DYNT	Wed, Aug 12, 1998	87.50	98.44	87.50	89.06
1046	NASDAQ	DYNT	Tue, Aug 11, 1998	87.50	90.63	71.88	89.06
1045	NASDAQ	DYNT	Mon, Aug 10, 1998	106.25	106.25	87.50	90.63
1044	NASDAQ	DYNT	Fri, Aug 7, 1998	101.56	109.38	97.66	105.47
1043	NASDAQ	DYNT	Thu, Aug 6, 1998	96.09	103.13	95.31	100.00
1042	NASDAQ	DYNT	Wed, Aug 5, 1998	103.13	106.25	101.56	101.56
1041	NASDAQ	DYNT	Tue, Aug 4, 1998	112.50	118.75	101.56	104.69
1040	NASDAQ	DYNT	Mon, Aug 3, 1998	112.50	112.50	104.69	104.69
1039	NASDAQ	DYNT	Fri, Jul 31, 1998	126.56	126.56	104.69	106.25
1038	NASDAQ	DYNT	Thu, Jul 30, 1998	129.69	132.81	124.22	124.22
1037	NASDAQ	DYNT	Wed, Jul 29, 1998	120.31	128.13	117.97	127.34
1036	NASDAQ	DYNT	Tue, Jul 28, 1998	131.25	131.25	104.69	109.38
1035	NASDAQ	DYNT	Mon, Jul 27, 1998	143.75	146.88	114.06	128.13
1034	NASDAQ	DYNT	Fri, Jul 24, 1998	131.25	143.75	131.25	139.84
1033	NASDAQ	DYNT	Thu, Jul 23, 1998	131.25	140.63	125.00	135.94
1032	NASDAQ	DYNT	Wed, Jul 22, 1998	124.22	133.59	120.31	128.13
1031	NASDAQ	DYNT	Tue, Jul 21, 1998	115.63	125.00	114.06	121.09
1030	NASDAQ	DYNT	Mon, Jul 20, 1998	115.63	121.88	113.28	113.28
1029	NASDAQ	DYNT	Fri, Jul 17, 1998	100.00	126.56	96.09	121.88
1028	NASDAQ	DYNT	Thu, Jul 16, 1998	100.00	100.78	96.88	96.88
1027	NASDAQ	DYNT	Wed, Jul 15, 1998	104.69	104.69	87.50	100.00
1026	NASDAQ	DYNT	Tue, Jul 14, 1998	104.69	106.25	101.56	104.69
1025	NASDAQ	DYNT	Mon, Jul 13, 1998	99.22	106.25	99.22	106.25
1024	NASDAQ	DYNT	Fri, Jul 10, 1998	93.75	102.34	93.75	99.22
1023	NASDAQ	DYNT	Thu, Jul 9, 1998	89.84	98.44	84.38	98.44
1022	NASDAQ	DYNT	Wed, Jul 8, 1998	92.19	92.19	85.94	87.50
1021	NASDAQ	DYNT	Tue, Jul 7, 1998	84.38	92.19	81.25	90.63
1020	NASDAQ	DYNT	Mon, Jul 6, 1998	85.94	87.50	82.81	84.38
1019	NASDAQ	DYNT	Thu, Jul 2, 1998	81.25	93.75	81.25	90.63
1018	NASDAQ	DYNT	Wed, Jul 1, 1998	84.38	87.50	81.25	82.81
1017	NASDAQ	DYNT	Tue, Jun 30, 1998	96.88	96.88	79.69	85.16
1016	NASDAQ	DYNT	Mon, Jun 29, 1998	82.81	96.88	82.81	92.19
1015	NASDAQ	DYNT	Fri, Jun 26, 1998	79.69	82.03	73.44	75.78
1014	NASDAQ	DYNT	Thu, Jun 25, 1998	71.09	82.03	71.09	80.47
1013	NASDAQ	DYNT	Wed, Jun 24, 1998	69.53	73.44	67.19	73.44
1012	NASDAQ	DYNT	Tue, Jun 23, 1998	78.13	78.13	67.97	71.88
1011	NASDAQ	DYNT	Mon, Jun 22, 1998	82.81	83.59	75.00	78.13
1010	NASDAQ	DYNT	Fri, Jun 19, 1998	85.16	87.50	80.47	82.81
1009	NASDAQ	DYNT	Thu, Jun 18, 1998	83.59	87.50	80.47	86.72
1008	NASDAQ	DYNT	Wed, Jun 17, 1998	75.00	82.81	73.44	82.81
1007	NASDAQ	DYNT	Tue, Jun 16, 1998	79.69	83.59	73.44	78.13
1006	NASDAQ	DYNT	Mon, Jun 15, 1998	67.19	82.03	67.19	79.69
1005	NASDAQ	DYNT	Fri, Jun 12, 1998	60.94	60.94	58.59	60.94
1004	NASDAQ	DYNT	Thu, Jun 11, 1998	60.94	62.50	58.59	59.38
1003	NASDAQ	DYNT	Wed, Jun 10, 1998	58.59	61.72	56.25	61.72
1002	NASDAQ	DYNT	Tue, Jun 9, 1998	50.00	58.59	50.00	56.25
1001	NASDAQ	DYNT	Mon, Jun 8, 1998	50.00	52.34	49.22	50.78
1000	NASDAQ	DYNT	Fri, Jun 5, 1998	50.00	53.13	50.00	50.00
999	NASDAQ	DYNT	Thu, Jun 4, 1998	50.00	50.00	48.44	50.00
998	NASDAQ	DYNT	Wed, Jun 3, 1998	49.22	50.00	48.44	48.44
997	NASDAQ	DYNT	Tue, Jun 2, 1998	46.88	49.22	46.09	49.22
996	NASDAQ	DYNT	Mon, Jun 1, 1998	46.88	46.88	45.31	46.09
995	NASDAQ	DYNT	Fri, May 29, 1998	47.66	47.66	44.53	44.53
994	NASDAQ	DYNT	Thu, May 28, 1998	46.09	47.66	44.53	47.66
993	NASDAQ	DYNT	Wed, May 27, 1998	49.22	49.22	46.09	46.09
992	NASDAQ	DYNT	Tue, May 26, 1998	47.66	50.00	47.66	48.44
991	NASDAQ	DYNT	Fri, May 22, 1998	47.66	50.00	46.09	48.44
990	NASDAQ	DYNT	Thu, May 21, 1998	47.66	47.66	46.09	46.09
989	NASDAQ	DYNT	Wed, May 20, 1998	46.09	47.66	44.53	46.88
988	NASDAQ	DYNT	Tue, May 19, 1998	42.19	46.09	42.19	43.75
987	NASDAQ	DYNT	Mon, May 18, 1998	42.97	44.53	42.19	44.53
986	NASDAQ	DYNT	Fri, May 15, 1998	42.19	45.31	42.19	43.75
985	NASDAQ	DYNT	Thu, May 14, 1998	41.41	42.19	38.28	39.84
984	NASDAQ	DYNT	Wed, May 13, 1998	43.75	45.31	40.63	42.19
983	NASDAQ	DYNT	Tue, May 12, 1998	48.44	48.44	42.97	45.31
982	NASDAQ	DYNT	Mon, May 11, 1998	53.91	56.25	49.22	49.22
981	NASDAQ	DYNT	Fri, May 8, 1998	54.69	56.25	53.91	56.25
980	NASDAQ	DYNT	Thu, May 7, 1998	54.69	56.25	53.91	54.69
979	NASDAQ	DYNT	Wed, May 6, 1998	54.69	57.81	53.91	53.91
978	NASDAQ	DYNT	Tue, May 5, 1998	57.03	57.03	53.91	54.69
977	NASDAQ	DYNT	Mon, May 4, 1998	51.56	57.81	50.78	57.81
976	NASDAQ	DYNT	Fri, May 1, 1998	55.47	56.25	50.78	53.13
975	NASDAQ	DYNT	Thu, Apr 30, 1998	59.38	61.72	53.91	55.47
974	NASDAQ	DYNT	Wed, Apr 29, 1998	53.13	57.81	50.78	56.25
973	NASDAQ	DYNT	Tue, Apr 28, 1998	55.47	57.81	46.88	50.00
972	NASDAQ	DYNT	Mon, Apr 27, 1998	55.47	56.25	51.56	55.47
971	NASDAQ	DYNT	Fri, Apr 24, 1998	50.78	59.38	50.00	57.81
970	NASDAQ	DYNT	Thu, Apr 23, 1998	48.44	50.78	46.88	50.78
969	NASDAQ	DYNT	Wed, Apr 22, 1998	50.00	50.00	45.31	49.22
968	NASDAQ	DYNT	Tue, Apr 21, 1998	45.31	50.00	45.31	50.00
967	NASDAQ	DYNT	Mon, Apr 20, 1998	43.75	46.09	42.19	42.97
966	NASDAQ	DYNT	Fri, Apr 17, 1998	41.41	43.75	41.41	41.41
965	NASDAQ	DYNT	Thu, Apr 16, 1998	42.19	42.19	39.84	42.19
964	NASDAQ	DYNT	Wed, Apr 15, 1998	39.06	43.75	39.06	39.84
963	NASDAQ	DYNT	Tue, Apr 14, 1998	37.50	39.06	37.50	37.50
962	NASDAQ	DYNT	Mon, Apr 13, 1998	36.72	37.50	35.94	37.50
961	NASDAQ	DYNT	Thu, Apr 9, 1998	36.72	36.72	35.16	36.72
960	NASDAQ	DYNT	Wed, Apr 8, 1998	36.72	36.72	35.16	36.72
959	NASDAQ	DYNT	Tue, Apr 7, 1998	36.72	36.72	35.16	35.16
958	NASDAQ	DYNT	Mon, Apr 6, 1998	35.94	36.72	35.16	35.16
957	NASDAQ	DYNT	Fri, Apr 3, 1998	36.72	36.72	35.16	35.16
956	NASDAQ	DYNT	Thu, Apr 2, 1998	35.94	36.72	34.38	36.72
955	NASDAQ	DYNT	Wed, Apr 1, 1998	33.59	35.94	33.59	35.16
954	NASDAQ	DYNT	Tue, Mar 31, 1998	35.16	35.16	33.59	35.16
953	NASDAQ	DYNT	Mon, Mar 30, 1998	35.94	35.94	32.81	34.38
952	NASDAQ	DYNT	Fri, Mar 27, 1998	35.94	35.94	34.38	35.94
951	NASDAQ	DYNT	Thu, Mar 26, 1998	32.81	36.72	32.81	33.59
950	NASDAQ	DYNT	Wed, Mar 25, 1998	32.81	34.38	32.81	34.38
949	NASDAQ	DYNT	Tue, Mar 24, 1998	30.47	35.94	29.69	33.59
948	NASDAQ	DYNT	Mon, Mar 23, 1998	28.91	30.47	28.91	30.47
947	NASDAQ	DYNT	Fri, Mar 20, 1998	28.91	30.47	28.13	29.69
946	NASDAQ	DYNT	Thu, Mar 19, 1998	31.25	31.25	28.13	28.91
945	NASDAQ	DYNT	Wed, Mar 18, 1998	31.25	32.03	29.69	31.25
944	NASDAQ	DYNT	Tue, Mar 17, 1998	31.25	32.81	29.69	31.25
943	NASDAQ	DYNT	Mon, Mar 16, 1998	28.13	33.59	28.13	29.69
942	NASDAQ	DYNT	Fri, Mar 13, 1998	23.44	25.00	23.44	25.00
941	NASDAQ	DYNT	Thu, Mar 12, 1998	23.44	24.22	23.44	23.44
940	NASDAQ	DYNT	Wed, Mar 11, 1998	24.22	24.22	24.22	24.22
939	NASDAQ	DYNT	Tue, Mar 10, 1998	23.44	23.44	23.44	23.44
938	NASDAQ	DYNT	Mon, Mar 9, 1998	23.44	23.44	23.44	23.44
937	NASDAQ	DYNT	Fri, Mar 6, 1998	24.22	24.22	24.22	24.22
936	NASDAQ	DYNT	Thu, Mar 5, 1998	24.22	24.22	23.44	24.22
935	NASDAQ	DYNT	Wed, Mar 4, 1998	23.44	23.44	23.44	23.44
934	NASDAQ	DYNT	Tue, Mar 3, 1998	25.00	25.00	23.44	23.44
933	NASDAQ	DYNT	Mon, Mar 2, 1998	25.00	25.00	23.44	25.00
932	NASDAQ	DYNT	Fri, Feb 27, 1998	23.44	25.00	23.44	25.00
931	NASDAQ	DYNT	Thu, Feb 26, 1998	24.22	25.00	23.44	25.00
930	NASDAQ	DYNT	Wed, Feb 25, 1998	24.22	24.22	24.22	24.22
929	NASDAQ	DYNT	Tue, Feb 24, 1998	25.00	25.00	24.22	24.61
928	NASDAQ	DYNT	Mon, Feb 23, 1998	25.78	25.78	25.00	25.00
927	NASDAQ	DYNT	Fri, Feb 20, 1998	25.00	25.78	24.22	25.78
926	NASDAQ	DYNT	Thu, Feb 19, 1998	25.78	25.78	24.22	24.22
925	NASDAQ	DYNT	Wed, Feb 18, 1998	24.22	25.78	24.22	25.78
924	NASDAQ	DYNT	Tue, Feb 17, 1998	25.00	25.00	24.22	24.22
923	NASDAQ	DYNT	Fri, Feb 13, 1998	25.00	25.00	24.22	24.22
922	NASDAQ	DYNT	Thu, Feb 12, 1998	25.00	25.00	24.22	25.00
921	NASDAQ	DYNT	Wed, Feb 11, 1998	24.22	25.00	24.22	24.22
920	NASDAQ	DYNT	Tue, Feb 10, 1998	24.22	25.00	24.22	25.00
919	NASDAQ	DYNT	Mon, Feb 9, 1998	25.00	25.00	24.22	24.22
918	NASDAQ	DYNT	Fri, Feb 6, 1998	25.00	25.00	24.22	24.22
917	NASDAQ	DYNT	Thu, Feb 5, 1998	23.44	25.00	23.44	25.00
916	NASDAQ	DYNT	Wed, Feb 4, 1998	23.44	23.44	23.44	23.44
915	NASDAQ	DYNT	Tue, Feb 3, 1998	24.22	24.22	23.44	24.22
914	NASDAQ	DYNT	Mon, Feb 2, 1998	25.00	25.00	22.66	24.22
913	NASDAQ	DYNT	Fri, Jan 30, 1998	26.56	27.34	21.88	25.00
912	NASDAQ	DYNT	Thu, Jan 29, 1998	28.13	28.13	25.00	26.56
911	NASDAQ	DYNT	Wed, Jan 28, 1998	25.00	26.56	25.00	25.00
910	NASDAQ	DYNT	Tue, Jan 27, 1998	24.22	25.00	23.44	25.00
909	NASDAQ	DYNT	Mon, Jan 26, 1998	23.44	23.44	23.44	23.44
908	NASDAQ	DYNT	Fri, Jan 23, 1998	22.66	23.44	22.66	23.44
907	NASDAQ	DYNT	Thu, Jan 22, 1998	24.22	24.22	22.66	22.66
906	NASDAQ	DYNT	Wed, Jan 21, 1998	22.66	22.66	22.66	22.66
905	NASDAQ	DYNT	Tue, Jan 20, 1998	23.44	23.44	22.66	23.44
904	NASDAQ	DYNT	Fri, Jan 16, 1998	25.78	25.78	22.66	22.66
903	NASDAQ	DYNT	Thu, Jan 15, 1998	25.78	25.78	23.44	23.44
902	NASDAQ	DYNT	Wed, Jan 14, 1998	25.00	25.00	25.00	25.00
901	NASDAQ	DYNT	Tue, Jan 13, 1998	25.00	25.78	25.00	25.00
900	NASDAQ	DYNT	Mon, Jan 12, 1998	25.00	25.78	25.00	25.78
899	NASDAQ	DYNT	Fri, Jan 9, 1998	25.78	25.78	25.00	25.00
898	NASDAQ	DYNT	Thu, Jan 8, 1998	24.22	25.78	24.22	25.78
897	NASDAQ	DYNT	Wed, Jan 7, 1998	25.00	25.00	25.00	25.00
896	NASDAQ	DYNT	Tue, Jan 6, 1998	25.78	25.78	25.00	25.78
895	NASDAQ	DYNT	Mon, Jan 5, 1998	25.78	25.78	25.00	25.78
894	NASDAQ	DYNT	Fri, Jan 2, 1998	25.00	25.78	25.00	25.78
893	NASDAQ	DYNT	Wed, Dec 31, 1997	24.22	25.78	24.22	25.00
892	NASDAQ	DYNT	Tue, Dec 30, 1997	25.78	25.78	23.44	25.78
891	NASDAQ	DYNT	Mon, Dec 29, 1997	25.00	25.00	23.44	23.44
890	NASDAQ	DYNT	Fri, Dec 26, 1997	25.00	25.00	24.22	24.22
889	NASDAQ	DYNT	Wed, Dec 24, 1997	25.00	25.00	23.44	23.44
888	NASDAQ	DYNT	Tue, Dec 23, 1997	25.00	25.78	25.00	25.00
887	NASDAQ	DYNT	Mon, Dec 22, 1997	21.88	25.00	21.88	23.44
886	NASDAQ	DYNT	Fri, Dec 19, 1997	23.44	23.44	21.88	23.44
885	NASDAQ	DYNT	Thu, Dec 18, 1997	24.22	24.22	21.88	21.88
884	NASDAQ	DYNT	Wed, Dec 17, 1997	23.44	23.44	22.66	22.66
883	NASDAQ	DYNT	Tue, Dec 16, 1997	22.66	24.22	21.88	21.88
882	NASDAQ	DYNT	Mon, Dec 15, 1997	24.22	25.00	24.22	24.22
881	NASDAQ	DYNT	Fri, Dec 12, 1997	25.00	25.00	22.66	24.22
880	NASDAQ	DYNT	Wed, Dec 10, 1997	25.00	25.00	25.00	25.00
879	NASDAQ	DYNT	Tue, Dec 9, 1997	25.78	26.56	25.00	26.56
878	NASDAQ	DYNT	Mon, Dec 8, 1997	25.78	26.56	25.78	25.78
877	NASDAQ	DYNT	Fri, Dec 5, 1997	26.56	27.34	25.78	26.56
876	NASDAQ	DYNT	Thu, Dec 4, 1997	25.78	27.34	25.78	27.34
875	NASDAQ	DYNT	Wed, Dec 3, 1997	27.34	27.34	25.78	25.78
874	NASDAQ	DYNT	Tue, Dec 2, 1997	27.34	27.34	25.00	26.56
873	NASDAQ	DYNT	Mon, Dec 1, 1997	26.56	27.34	26.56	27.34
872	NASDAQ	DYNT	Fri, Nov 28, 1997	26.56	26.56	26.56	26.56
871	NASDAQ	DYNT	Wed, Nov 26, 1997	25.78	27.34	25.00	25.78
870	NASDAQ	DYNT	Tue, Nov 25, 1997	26.56	26.56	26.56	26.56
869	NASDAQ	DYNT	Mon, Nov 24, 1997	26.56	26.56	25.78	25.78
868	NASDAQ	DYNT	Fri, Nov 21, 1997	24.22	25.78	24.22	25.00
867	NASDAQ	DYNT	Thu, Nov 20, 1997	25.00	25.78	25.00	25.00
866	NASDAQ	DYNT	Wed, Nov 19, 1997	25.78	26.56	25.00	25.78
865	NASDAQ	DYNT	Tue, Nov 18, 1997	25.78	25.78	25.78	25.78
864	NASDAQ	DYNT	Mon, Nov 17, 1997	25.78	26.56	25.78	26.56
863	NASDAQ	DYNT	Fri, Nov 14, 1997	27.34	27.34	26.56	26.56
862	NASDAQ	DYNT	Thu, Nov 13, 1997	26.56	27.34	25.00	26.56
861	NASDAQ	DYNT	Wed, Nov 12, 1997	28.91	28.91	26.56	26.56
860	NASDAQ	DYNT	Tue, Nov 11, 1997	28.13	28.91	25.78	28.91
859	NASDAQ	DYNT	Mon, Nov 10, 1997	27.34	28.13	26.56	28.13
858	NASDAQ	DYNT	Fri, Nov 7, 1997	28.13	28.13	27.34	27.34
857	NASDAQ	DYNT	Thu, Nov 6, 1997	29.69	29.69	28.13	28.13
856	NASDAQ	DYNT	Wed, Nov 5, 1997	29.69	29.69	28.13	28.13
855	NASDAQ	DYNT	Tue, Nov 4, 1997	28.13	29.69	28.13	29.69
854	NASDAQ	DYNT	Mon, Nov 3, 1997	30.47	30.47	28.13	28.91
853	NASDAQ	DYNT	Fri, Oct 31, 1997	28.91	31.25	28.91	31.25
852	NASDAQ	DYNT	Thu, Oct 30, 1997	31.25	31.25	29.69	30.47
851	NASDAQ	DYNT	Wed, Oct 29, 1997	29.69	31.25	29.69	31.25
850	NASDAQ	DYNT	Tue, Oct 28, 1997	27.34	30.47	25.00	28.13
849	NASDAQ	DYNT	Mon, Oct 27, 1997	28.13	29.69	28.13	28.13
848	NASDAQ	DYNT	Fri, Oct 24, 1997	28.13	31.25	28.13	28.13
847	NASDAQ	DYNT	Thu, Oct 23, 1997	28.13	28.52	27.34	27.34
846	NASDAQ	DYNT	Wed, Oct 22, 1997	29.69	30.08	28.91	29.69
845	NASDAQ	DYNT	Tue, Oct 21, 1997	28.91	30.47	28.91	28.91
844	NASDAQ	DYNT	Mon, Oct 20, 1997	28.13	28.13	28.13	28.13
843	NASDAQ	DYNT	Fri, Oct 17, 1997	28.13	28.13	26.56	28.13
842	NASDAQ	DYNT	Thu, Oct 16, 1997	29.69	29.69	28.13	28.13
841	NASDAQ	DYNT	Wed, Oct 15, 1997	28.91	29.69	28.13	29.69
840	NASDAQ	DYNT	Tue, Oct 14, 1997	30.47	31.25	29.69	30.47
839	NASDAQ	DYNT	Mon, Oct 13, 1997	31.25	32.03	30.47	31.25
838	NASDAQ	DYNT	Fri, Oct 10, 1997	32.81	32.81	31.25	32.81
837	NASDAQ	DYNT	Thu, Oct 9, 1997	34.38	34.38	31.25	32.03
836	NASDAQ	DYNT	Wed, Oct 8, 1997	34.38	34.38	33.59	34.38
835	NASDAQ	DYNT	Tue, Oct 7, 1997	35.94	36.72	34.38	34.38
834	NASDAQ	DYNT	Mon, Oct 6, 1997	32.03	35.94	32.03	35.94
833	NASDAQ	DYNT	Fri, Oct 3, 1997	35.94	35.94	32.03	32.03
832	NASDAQ	DYNT	Thu, Oct 2, 1997	32.81	35.94	32.81	34.38
831	NASDAQ	DYNT	Wed, Oct 1, 1997	32.81	35.16	32.81	33.59
830	NASDAQ	DYNT	Tue, Sep 30, 1997	35.16	35.16	32.03	34.38
829	NASDAQ	DYNT	Mon, Sep 29, 1997	31.25	34.38	31.25	34.38
828	NASDAQ	DYNT	Fri, Sep 26, 1997	32.81	32.81	31.25	31.25
827	NASDAQ	DYNT	Thu, Sep 25, 1997	30.47	34.38	30.47	32.81
826	NASDAQ	DYNT	Wed, Sep 24, 1997	29.69	32.03	28.13	31.25
825	NASDAQ	DYNT	Tue, Sep 23, 1997	26.56	29.69	25.00	29.69
824	NASDAQ	DYNT	Mon, Sep 22, 1997	24.22	27.34	24.22	27.34
823	NASDAQ	DYNT	Fri, Sep 19, 1997	25.78	25.78	25.00	25.00
822	NASDAQ	DYNT	Thu, Sep 18, 1997	26.56	26.56	25.00	25.00
821	NASDAQ	DYNT	Wed, Sep 17, 1997	25.00	25.78	24.22	25.00
820	NASDAQ	DYNT	Tue, Sep 16, 1997	25.00	25.00	24.22	25.00
819	NASDAQ	DYNT	Mon, Sep 15, 1997	25.78	26.56	24.22	25.00
818	NASDAQ	DYNT	Fri, Sep 12, 1997	25.00	25.78	24.22	25.00
817	NASDAQ	DYNT	Thu, Sep 11, 1997	25.78	26.56	24.22	25.00
816	NASDAQ	DYNT	Wed, Sep 10, 1997	26.56	26.56	25.78	25.78
815	NASDAQ	DYNT	Tue, Sep 9, 1997	25.00	28.91	25.00	26.56
814	NASDAQ	DYNT	Mon, Sep 8, 1997	25.00	25.78	23.44	25.78
813	NASDAQ	DYNT	Fri, Sep 5, 1997	24.22	25.00	22.66	23.44
812	NASDAQ	DYNT	Thu, Sep 4, 1997	23.44	23.44	23.44	23.44
811	NASDAQ	DYNT	Wed, Sep 3, 1997	25.00	25.00	25.00	25.00
810	NASDAQ	DYNT	Tue, Sep 2, 1997	23.44	25.00	23.44	23.44
809	NASDAQ	DYNT	Fri, Aug 29, 1997	25.00	25.00	23.44	24.22
808	NASDAQ	DYNT	Thu, Aug 28, 1997	24.22	25.00	24.22	25.00
807	NASDAQ	DYNT	Wed, Aug 27, 1997	25.78	25.78	24.22	25.00
806	NASDAQ	DYNT	Tue, Aug 26, 1997	25.00	26.56	25.00	25.78
805	NASDAQ	DYNT	Mon, Aug 25, 1997	26.56	27.34	25.00	25.00
804	NASDAQ	DYNT	Fri, Aug 22, 1997	21.88	25.78	20.31	25.78
803	NASDAQ	DYNT	Thu, Aug 21, 1997	21.09	21.09	20.31	20.31
802	NASDAQ	DYNT	Wed, Aug 20, 1997	22.66	22.66	21.09	21.09
801	NASDAQ	DYNT	Tue, Aug 19, 1997	21.09	21.09	21.09	21.09
800	NASDAQ	DYNT	Mon, Aug 18, 1997	21.09	22.66	21.09	21.09
799	NASDAQ	DYNT	Fri, Aug 15, 1997	21.09	21.09	21.09	21.09
798	NASDAQ	DYNT	Wed, Aug 13, 1997	21.09	21.09	21.09	21.09
797	NASDAQ	DYNT	Tue, Aug 12, 1997	21.88	21.88	21.09	21.88
796	NASDAQ	DYNT	Mon, Aug 11, 1997	21.09	22.66	21.09	22.66
795	NASDAQ	DYNT	Fri, Aug 8, 1997	21.09	21.09	21.09	21.09
794	NASDAQ	DYNT	Thu, Aug 7, 1997	21.09	22.66	21.09	21.09
793	NASDAQ	DYNT	Wed, Aug 6, 1997	21.88	21.88	21.09	21.88
792	NASDAQ	DYNT	Tue, Aug 5, 1997	21.09	21.88	21.09	21.88
791	NASDAQ	DYNT	Mon, Aug 4, 1997	21.09	21.88	21.09	21.88
790	NASDAQ	DYNT	Fri, Aug 1, 1997	21.09	21.09	21.09	21.09
789	NASDAQ	DYNT	Thu, Jul 31, 1997	21.09	21.09	21.09	21.09
788	NASDAQ	DYNT	Wed, Jul 30, 1997	21.88	23.44	21.09	23.44
787	NASDAQ	DYNT	Mon, Jul 28, 1997	21.88	21.88	21.88	21.88
786	NASDAQ	DYNT	Fri, Jul 25, 1997	21.88	23.44	21.88	23.44
785	NASDAQ	DYNT	Thu, Jul 24, 1997	21.88	21.88	21.88	21.88
784	NASDAQ	DYNT	Tue, Jul 22, 1997	23.44	23.44	23.44	23.44
783	NASDAQ	DYNT	Mon, Jul 21, 1997	21.88	21.88	21.88	21.88
782	NASDAQ	DYNT	Fri, Jul 18, 1997	23.44	24.22	21.88	21.88
781	NASDAQ	DYNT	Thu, Jul 17, 1997	24.22	25.00	23.44	24.22
780	NASDAQ	DYNT	Wed, Jul 16, 1997	24.22	25.00	24.22	24.22
779	NASDAQ	DYNT	Tue, Jul 15, 1997	24.22	25.78	24.22	24.61
778	NASDAQ	DYNT	Mon, Jul 14, 1997	23.44	25.00	23.44	25.00
777	NASDAQ	DYNT	Fri, Jul 11, 1997	23.44	24.22	23.44	23.44
776	NASDAQ	DYNT	Thu, Jul 10, 1997	21.88	23.44	20.31	22.66
775	NASDAQ	DYNT	Wed, Jul 9, 1997	21.88	21.88	19.53	19.53
774	NASDAQ	DYNT	Tue, Jul 8, 1997	19.53	21.88	19.53	21.88
773	NASDAQ	DYNT	Mon, Jul 7, 1997	20.31	21.88	20.31	20.31
772	NASDAQ	DYNT	Wed, Jul 2, 1997	20.31	23.44	20.31	20.31
771	NASDAQ	DYNT	Tue, Jul 1, 1997	21.88	21.88	21.88	21.88
770	NASDAQ	DYNT	Mon, Jun 30, 1997	22.66	22.66	20.31	20.31
769	NASDAQ	DYNT	Thu, Jun 26, 1997	21.88	21.88	20.31	20.31
768	NASDAQ	DYNT	Wed, Jun 25, 1997	22.66	22.66	19.53	19.53
767	NASDAQ	DYNT	Tue, Jun 24, 1997	23.44	23.44	20.31	20.31
766	NASDAQ	DYNT	Mon, Jun 23, 1997	21.09	23.44	20.31	23.44
765	NASDAQ	DYNT	Fri, Jun 20, 1997	21.88	21.88	19.53	19.53
764	NASDAQ	DYNT	Thu, Jun 19, 1997	24.22	24.22	21.88	21.88
763	NASDAQ	DYNT	Wed, Jun 18, 1997	24.22	24.22	21.88	21.88
762	NASDAQ	DYNT	Tue, Jun 17, 1997	24.22	24.22	24.22	24.22
761	NASDAQ	DYNT	Mon, Jun 16, 1997	25.00	25.00	24.22	24.22
760	NASDAQ	DYNT	Fri, Jun 13, 1997	25.00	25.00	23.44	23.44
759	NASDAQ	DYNT	Thu, Jun 12, 1997	25.00	25.00	24.22	24.22
758	NASDAQ	DYNT	Wed, Jun 11, 1997	24.22	24.22	24.22	24.22
757	NASDAQ	DYNT	Mon, Jun 9, 1997	24.22	24.22	24.22	24.22
756	NASDAQ	DYNT	Fri, Jun 6, 1997	24.22	24.22	24.22	24.22
755	NASDAQ	DYNT	Thu, Jun 5, 1997	24.22	24.22	24.22	24.22
754	NASDAQ	DYNT	Wed, Jun 4, 1997	25.00	25.00	25.00	25.00
753	NASDAQ	DYNT	Tue, Jun 3, 1997	25.00	25.00	25.00	25.00
752	NASDAQ	DYNT	Mon, Jun 2, 1997	25.00	25.78	23.44	25.78
751	NASDAQ	DYNT	Fri, May 30, 1997	25.00	25.00	25.00	25.00
750	NASDAQ	DYNT	Thu, May 29, 1997	23.44	23.44	23.44	23.44
749	NASDAQ	DYNT	Wed, May 28, 1997	23.44	25.00	23.44	24.22
748	NASDAQ	DYNT	Tue, May 27, 1997	23.44	24.22	21.88	22.66
747	NASDAQ	DYNT	Fri, May 23, 1997	23.44	24.22	21.88	24.22
746	NASDAQ	DYNT	Thu, May 22, 1997	25.78	25.78	23.44	23.44
745	NASDAQ	DYNT	Wed, May 21, 1997	25.00	25.78	23.44	25.00
744	NASDAQ	DYNT	Tue, May 20, 1997	25.00	25.00	25.00	25.00
743	NASDAQ	DYNT	Mon, May 19, 1997	25.00	28.13	21.88	25.00
742	NASDAQ	DYNT	Fri, May 16, 1997	25.78	25.78	23.44	25.78
741	NASDAQ	DYNT	Thu, May 15, 1997	25.78	25.78	24.22	25.78
740	NASDAQ	DYNT	Wed, May 14, 1997	20.31	25.78	20.31	25.00
739	NASDAQ	DYNT	Tue, May 13, 1997	23.44	23.44	23.44	23.44
738	NASDAQ	DYNT	Mon, May 12, 1997	23.44	23.44	23.44	23.44
737	NASDAQ	DYNT	Thu, May 8, 1997	20.31	23.44	20.31	23.44
736	NASDAQ	DYNT	Wed, May 7, 1997	21.88	21.88	20.31	20.31
735	NASDAQ	DYNT	Tue, May 6, 1997	22.66	24.22	20.31	20.31
734	NASDAQ	DYNT	Mon, May 5, 1997	22.66	22.66	22.66	22.66
733	NASDAQ	DYNT	Fri, May 2, 1997	22.66	23.44	22.66	22.66
732	NASDAQ	DYNT	Thu, May 1, 1997	23.44	23.44	23.44	23.44
731	NASDAQ	DYNT	Wed, Apr 30, 1997	21.88	23.44	21.09	23.44
730	NASDAQ	DYNT	Tue, Apr 29, 1997	23.44	23.44	21.88	21.88
729	NASDAQ	DYNT	Mon, Apr 28, 1997	23.44	24.22	23.44	24.22
728	NASDAQ	DYNT	Fri, Apr 25, 1997	24.22	24.22	24.22	24.22
727	NASDAQ	DYNT	Thu, Apr 24, 1997	21.09	24.22	21.09	21.88
726	NASDAQ	DYNT	Wed, Apr 23, 1997	23.44	23.44	23.44	23.44
725	NASDAQ	DYNT	Tue, Apr 22, 1997	23.44	23.44	21.09	23.44
724	NASDAQ	DYNT	Mon, Apr 21, 1997	21.88	21.88	21.09	21.09
723	NASDAQ	DYNT	Fri, Apr 18, 1997	19.14	23.44	19.14	22.66
722	NASDAQ	DYNT	Thu, Apr 17, 1997	18.75	20.31	17.97	20.31
721	NASDAQ	DYNT	Wed, Apr 16, 1997	17.97	17.97	17.19	17.19
720	NASDAQ	DYNT	Tue, Apr 15, 1997	18.75	18.75	16.41	18.75
719	NASDAQ	DYNT	Mon, Apr 14, 1997	17.97	18.75	16.41	16.41
718	NASDAQ	DYNT	Fri, Apr 11, 1997	18.75	19.53	17.19	17.97
717	NASDAQ	DYNT	Thu, Apr 10, 1997	17.19	19.53	17.19	19.53
716	NASDAQ	DYNT	Wed, Apr 9, 1997	17.97	19.53	17.97	19.53
715	NASDAQ	DYNT	Tue, Apr 8, 1997	20.31	20.31	17.97	19.53
714	NASDAQ	DYNT	Mon, Apr 7, 1997	20.31	20.31	20.31	20.31
713	NASDAQ	DYNT	Fri, Apr 4, 1997	21.88	21.88	19.53	21.88
712	NASDAQ	DYNT	Thu, Apr 3, 1997	19.53	19.53	19.53	19.53
711	NASDAQ	DYNT	Wed, Apr 2, 1997	19.53	21.09	19.53	19.53
710	NASDAQ	DYNT	Tue, Apr 1, 1997	19.92	20.31	19.92	20.31
709	NASDAQ	DYNT	Mon, Mar 31, 1997	21.09	21.09	21.09	21.09
708	NASDAQ	DYNT	Thu, Mar 27, 1997	20.31	21.09	19.53	21.09
707	NASDAQ	DYNT	Tue, Mar 25, 1997	23.44	23.44	21.88	23.44
706	NASDAQ	DYNT	Mon, Mar 24, 1997	21.88	22.66	21.09	21.09
705	NASDAQ	DYNT	Fri, Mar 21, 1997	22.27	22.27	22.27	22.27
704	NASDAQ	DYNT	Thu, Mar 20, 1997	24.22	24.22	21.88	21.88
703	NASDAQ	DYNT	Wed, Mar 19, 1997	23.44	23.44	22.66	23.44
702	NASDAQ	DYNT	Tue, Mar 18, 1997	22.66	25.00	22.66	23.44
701	NASDAQ	DYNT	Mon, Mar 17, 1997	25.00	25.00	22.66	22.66
700	NASDAQ	DYNT	Fri, Mar 14, 1997	25.39	25.39	23.44	23.44
699	NASDAQ	DYNT	Thu, Mar 13, 1997	25.00	25.00	25.00	25.00
698	NASDAQ	DYNT	Wed, Mar 12, 1997	24.22	24.22	24.22	24.22
697	NASDAQ	DYNT	Tue, Mar 11, 1997	25.00	25.00	23.44	23.44
696	NASDAQ	DYNT	Mon, Mar 10, 1997	24.22	25.00	21.88	24.22
695	NASDAQ	DYNT	Fri, Mar 7, 1997	24.22	24.22	21.88	23.44
694	NASDAQ	DYNT	Thu, Mar 6, 1997	24.22	24.22	24.22	24.22
693	NASDAQ	DYNT	Wed, Mar 5, 1997	22.66	24.22	22.66	24.22
692	NASDAQ	DYNT	Tue, Mar 4, 1997	21.88	24.22	21.88	23.44
691	NASDAQ	DYNT	Mon, Mar 3, 1997	21.88	25.00	21.88	24.22
690	NASDAQ	DYNT	Fri, Feb 28, 1997	21.09	21.09	21.09	21.09
689	NASDAQ	DYNT	Wed, Feb 26, 1997	23.44	23.44	20.31	21.88
688	NASDAQ	DYNT	Tue, Feb 25, 1997	23.44	23.44	23.44	23.44
687	NASDAQ	DYNT	Mon, Feb 24, 1997	20.31	21.88	20.31	21.88
686	NASDAQ	DYNT	Fri, Feb 21, 1997	23.44	25.00	20.31	21.88
685	NASDAQ	DYNT	Thu, Feb 20, 1997	24.22	25.00	23.44	23.44
684	NASDAQ	DYNT	Wed, Feb 19, 1997	25.00	25.00	25.00	25.00
683	NASDAQ	DYNT	Tue, Feb 18, 1997	25.00	25.78	24.22	24.22
682	NASDAQ	DYNT	Fri, Feb 14, 1997	25.00	25.00	24.22	24.22
681	NASDAQ	DYNT	Thu, Feb 13, 1997	25.00	25.00	24.22	24.22
680	NASDAQ	DYNT	Wed, Feb 12, 1997	25.00	25.00	25.00	25.00
679	NASDAQ	DYNT	Tue, Feb 11, 1997	25.00	25.00	23.44	23.44
678	NASDAQ	DYNT	Mon, Feb 10, 1997	25.78	25.78	24.22	24.22
677	NASDAQ	DYNT	Fri, Feb 7, 1997	28.13	29.69	27.34	27.34
676	NASDAQ	DYNT	Thu, Feb 6, 1997	30.47	30.47	30.47	30.47
675	NASDAQ	DYNT	Wed, Feb 5, 1997	27.34	27.34	27.34	27.34
674	NASDAQ	DYNT	Tue, Feb 4, 1997	27.34	30.47	27.34	28.13
673	NASDAQ	DYNT	Mon, Feb 3, 1997	28.13	30.47	27.34	27.34
672	NASDAQ	DYNT	Fri, Jan 31, 1997	25.78	28.13	25.78	28.13
671	NASDAQ	DYNT	Thu, Jan 30, 1997	26.56	26.56	26.56	26.56
670	NASDAQ	DYNT	Wed, Jan 29, 1997	25.78	27.34	25.78	26.56
669	NASDAQ	DYNT	Tue, Jan 28, 1997	25.00	25.78	25.00	25.78
668	NASDAQ	DYNT	Mon, Jan 27, 1997	26.56	26.56	25.00	25.00
667	NASDAQ	DYNT	Fri, Jan 24, 1997	25.78	25.78	25.00	25.78
666	NASDAQ	DYNT	Thu, Jan 23, 1997	25.78	25.78	24.22	25.78
665	NASDAQ	DYNT	Wed, Jan 22, 1997	25.00	25.78	24.22	25.00
664	NASDAQ	DYNT	Tue, Jan 21, 1997	25.00	25.78	25.00	25.00
663	NASDAQ	DYNT	Mon, Jan 20, 1997	25.00	25.00	24.22	24.61
662	NASDAQ	DYNT	Fri, Jan 17, 1997	24.22	24.22	24.22	24.22
661	NASDAQ	DYNT	Thu, Jan 16, 1997	26.56	26.56	25.00	25.00
660	NASDAQ	DYNT	Wed, Jan 15, 1997	25.78	26.56	24.22	26.56
659	NASDAQ	DYNT	Tue, Jan 14, 1997	25.78	25.78	24.22	24.22
658	NASDAQ	DYNT	Mon, Jan 13, 1997	24.22	24.22	24.22	24.22
657	NASDAQ	DYNT	Fri, Jan 10, 1997	26.56	26.56	24.22	24.22
656	NASDAQ	DYNT	Thu, Jan 9, 1997	26.56	26.56	24.22	25.00
655	NASDAQ	DYNT	Wed, Jan 8, 1997	28.13	28.13	26.56	26.56
654	NASDAQ	DYNT	Tue, Jan 7, 1997	24.22	27.34	24.22	26.56
653	NASDAQ	DYNT	Mon, Jan 6, 1997	25.00	25.00	24.22	24.22
652	NASDAQ	DYNT	Fri, Jan 3, 1997	24.22	25.00	23.44	25.00
651	NASDAQ	DYNT	Thu, Jan 2, 1997	23.44	24.22	23.44	23.44
650	NASDAQ	DYNT	Tue, Dec 31, 1996	22.66	24.22	22.66	24.22
649	NASDAQ	DYNT	Mon, Dec 30, 1996	22.66	24.22	22.66	23.44
648	NASDAQ	DYNT	Fri, Dec 27, 1996	22.66	24.22	22.66	24.22
647	NASDAQ	DYNT	Thu, Dec 26, 1996	24.22	24.22	22.66	24.22
646	NASDAQ	DYNT	Tue, Dec 24, 1996	22.66	24.22	22.66	24.22
645	NASDAQ	DYNT	Mon, Dec 23, 1996	23.44	25.00	22.66	22.66
644	NASDAQ	DYNT	Fri, Dec 20, 1996	25.00	25.00	22.66	25.00
643	NASDAQ	DYNT	Thu, Dec 19, 1996	22.66	22.66	22.66	22.66
642	NASDAQ	DYNT	Wed, Dec 18, 1996	25.00	25.00	22.66	22.66
641	NASDAQ	DYNT	Tue, Dec 17, 1996	23.44	25.78	22.66	25.00
640	NASDAQ	DYNT	Mon, Dec 16, 1996	26.56	26.56	24.22	25.78
639	NASDAQ	DYNT	Fri, Dec 13, 1996	25.00	27.34	23.44	26.56
638	NASDAQ	DYNT	Thu, Dec 12, 1996	22.66	22.66	21.09	22.66
637	NASDAQ	DYNT	Wed, Dec 11, 1996	22.66	22.66	21.09	22.66
636	NASDAQ	DYNT	Tue, Dec 10, 1996	22.66	22.66	21.09	21.09
635	NASDAQ	DYNT	Mon, Dec 9, 1996	21.88	23.44	21.88	23.44
634	NASDAQ	DYNT	Fri, Dec 6, 1996	23.44	23.44	21.88	21.88
633	NASDAQ	DYNT	Thu, Dec 5, 1996	25.00	25.00	21.88	21.88
632	NASDAQ	DYNT	Wed, Dec 4, 1996	25.00	25.00	23.44	25.00
631	NASDAQ	DYNT	Mon, Dec 2, 1996	25.00	25.00	24.22	25.00
630	NASDAQ	DYNT	Fri, Nov 29, 1996	25.00	25.00	25.00	25.00
629	NASDAQ	DYNT	Wed, Nov 27, 1996	25.00	25.00	23.44	23.44
628	NASDAQ	DYNT	Tue, Nov 26, 1996	25.00	25.00	24.22	24.22
627	NASDAQ	DYNT	Mon, Nov 25, 1996	25.00	25.00	24.22	25.00
626	NASDAQ	DYNT	Fri, Nov 22, 1996	23.44	25.00	23.44	23.44
625	NASDAQ	DYNT	Thu, Nov 21, 1996	25.00	25.00	21.88	21.88
624	NASDAQ	DYNT	Wed, Nov 20, 1996	23.44	25.00	23.44	25.00
623	NASDAQ	DYNT	Tue, Nov 19, 1996	24.22	25.00	24.22	25.00
622	NASDAQ	DYNT	Mon, Nov 18, 1996	24.22	24.22	21.09	21.88
621	NASDAQ	DYNT	Fri, Nov 15, 1996	21.09	21.09	21.09	21.09
620	NASDAQ	DYNT	Thu, Nov 14, 1996	21.09	25.00	21.09	23.44
619	NASDAQ	DYNT	Wed, Nov 13, 1996	25.00	25.00	21.09	21.09
618	NASDAQ	DYNT	Tue, Nov 12, 1996	25.00	25.00	25.00	25.00
617	NASDAQ	DYNT	Mon, Nov 11, 1996	21.88	25.00	21.09	25.00
616	NASDAQ	DYNT	Fri, Nov 8, 1996	25.00	25.00	21.09	21.09
615	NASDAQ	DYNT	Thu, Nov 7, 1996	23.44	25.00	23.44	23.44
614	NASDAQ	DYNT	Wed, Nov 6, 1996	23.44	25.00	23.44	25.00
613	NASDAQ	DYNT	Tue, Nov 5, 1996	25.00	25.78	23.44	24.22
612	NASDAQ	DYNT	Mon, Nov 4, 1996	24.22	25.00	24.22	25.00
611	NASDAQ	DYNT	Fri, Nov 1, 1996	24.22	25.00	24.22	25.00
610	NASDAQ	DYNT	Thu, Oct 31, 1996	24.22	26.56	24.22	25.00
609	NASDAQ	DYNT	Wed, Oct 30, 1996	26.56	26.56	25.78	25.78
608	NASDAQ	DYNT	Tue, Oct 29, 1996	23.44	26.56	23.44	26.56
607	NASDAQ	DYNT	Mon, Oct 28, 1996	23.44	23.44	23.44	23.44
606	NASDAQ	DYNT	Fri, Oct 25, 1996	26.56	26.56	23.44	23.44
605	NASDAQ	DYNT	Thu, Oct 24, 1996	25.00	25.00	23.44	23.44
604	NASDAQ	DYNT	Wed, Oct 23, 1996	25.00	25.00	25.00	25.00
603	NASDAQ	DYNT	Tue, Oct 22, 1996	25.00	27.34	25.00	26.56
602	NASDAQ	DYNT	Fri, Oct 18, 1996	25.78	25.78	25.00	25.00
601	NASDAQ	DYNT	Thu, Oct 17, 1996	25.78	25.78	25.00	25.00
600	NASDAQ	DYNT	Wed, Oct 16, 1996	25.00	26.56	25.00	25.00
599	NASDAQ	DYNT	Tue, Oct 15, 1996	27.34	27.34	25.00	25.00
598	NASDAQ	DYNT	Mon, Oct 14, 1996	25.00	25.00	25.00	25.00
597	NASDAQ	DYNT	Fri, Oct 11, 1996	25.78	27.34	25.00	25.00
596	NASDAQ	DYNT	Thu, Oct 10, 1996	26.56	26.56	25.78	25.78
595	NASDAQ	DYNT	Wed, Oct 9, 1996	25.00	25.00	25.00	25.00
594	NASDAQ	DYNT	Tue, Oct 8, 1996	25.00	26.56	25.00	26.56
593	NASDAQ	DYNT	Mon, Oct 7, 1996	25.78	26.56	25.00	26.56
592	NASDAQ	DYNT	Fri, Oct 4, 1996	25.00	28.13	25.00	26.56
591	NASDAQ	DYNT	Thu, Oct 3, 1996	27.34	28.13	25.00	25.00
590	NASDAQ	DYNT	Wed, Oct 2, 1996	26.56	26.56	24.22	24.22
589	NASDAQ	DYNT	Tue, Oct 1, 1996	27.34	27.34	25.78	25.78
588	NASDAQ	DYNT	Mon, Sep 30, 1996	26.56	28.13	25.00	27.34
587	NASDAQ	DYNT	Fri, Sep 27, 1996	28.91	28.91	25.00	25.00
586	NASDAQ	DYNT	Thu, Sep 26, 1996	28.13	29.69	26.56	27.34
585	NASDAQ	DYNT	Wed, Sep 25, 1996	28.91	30.47	28.13	29.69
584	NASDAQ	DYNT	Tue, Sep 24, 1996	28.13	28.91	27.34	28.91
583	NASDAQ	DYNT	Mon, Sep 23, 1996	27.34	28.13	26.56	27.34
582	NASDAQ	DYNT	Fri, Sep 20, 1996	25.78	26.56	25.78	26.56
581	NASDAQ	DYNT	Thu, Sep 19, 1996	26.56	26.56	25.78	25.78
580	NASDAQ	DYNT	Wed, Sep 18, 1996	25.78	26.56	25.78	26.56
579	NASDAQ	DYNT	Tue, Sep 17, 1996	26.56	26.56	25.00	25.78
578	NASDAQ	DYNT	Mon, Sep 16, 1996	26.56	28.13	25.00	25.78
577	NASDAQ	DYNT	Fri, Sep 13, 1996	25.00	31.25	25.00	26.56
576	NASDAQ	DYNT	Thu, Sep 12, 1996	22.66	25.00	22.66	25.00
575	NASDAQ	DYNT	Wed, Sep 11, 1996	24.22	24.22	22.66	24.22
574	NASDAQ	DYNT	Tue, Sep 10, 1996	18.75	24.22	18.75	23.44
573	NASDAQ	DYNT	Mon, Sep 9, 1996	21.09	22.66	20.31	20.31
572	NASDAQ	DYNT	Fri, Sep 6, 1996	20.31	21.88	20.31	21.09
571	NASDAQ	DYNT	Thu, Sep 5, 1996	21.88	21.88	19.53	19.53
570	NASDAQ	DYNT	Wed, Sep 4, 1996	18.75	24.22	18.75	22.66
569	NASDAQ	DYNT	Tue, Sep 3, 1996	17.97	18.75	17.97	17.97
568	NASDAQ	DYNT	Fri, Aug 30, 1996	17.97	17.97	17.97	17.97
567	NASDAQ	DYNT	Thu, Aug 29, 1996	18.75	18.75	17.97	18.75
566	NASDAQ	DYNT	Wed, Aug 28, 1996	17.97	18.75	17.97	17.97
565	NASDAQ	DYNT	Mon, Aug 26, 1996	17.97	18.75	17.97	17.97
564	NASDAQ	DYNT	Fri, Aug 23, 1996	17.97	18.75	17.19	17.97
563	NASDAQ	DYNT	Thu, Aug 22, 1996	18.75	18.75	17.19	17.19
562	NASDAQ	DYNT	Wed, Aug 21, 1996	17.97	18.75	17.19	17.97
561	NASDAQ	DYNT	Tue, Aug 20, 1996	17.97	18.75	17.19	18.75
560	NASDAQ	DYNT	Mon, Aug 19, 1996	18.75	18.75	17.97	17.97
559	NASDAQ	DYNT	Fri, Aug 16, 1996	18.75	18.75	17.19	18.75
558	NASDAQ	DYNT	Thu, Aug 15, 1996	17.19	17.19	17.19	17.19
557	NASDAQ	DYNT	Mon, Aug 12, 1996	17.97	17.97	16.41	16.41
556	NASDAQ	DYNT	Fri, Aug 9, 1996	16.41	16.41	16.41	16.41
555	NASDAQ	DYNT	Thu, Aug 8, 1996	16.41	17.19	16.41	16.41
554	NASDAQ	DYNT	Wed, Aug 7, 1996	17.97	17.97	17.19	17.19
553	NASDAQ	DYNT	Tue, Aug 6, 1996	17.97	17.97	17.19	17.97
552	NASDAQ	DYNT	Mon, Aug 5, 1996	16.41	17.19	16.41	17.19
551	NASDAQ	DYNT	Fri, Aug 2, 1996	17.97	17.97	17.97	17.97
550	NASDAQ	DYNT	Thu, Aug 1, 1996	17.97	17.97	16.41	16.41
549	NASDAQ	DYNT	Wed, Jul 31, 1996	17.97	17.97	17.19	17.97
548	NASDAQ	DYNT	Mon, Jul 29, 1996	15.63	15.63	15.63	15.63
547	NASDAQ	DYNT	Thu, Jul 25, 1996	15.63	17.97	15.63	17.97
546	NASDAQ	DYNT	Wed, Jul 24, 1996	18.75	18.75	15.63	15.63
545	NASDAQ	DYNT	Tue, Jul 23, 1996	17.19	18.75	17.19	17.58
544	NASDAQ	DYNT	Mon, Jul 22, 1996	18.75	18.75	17.19	17.19
543	NASDAQ	DYNT	Fri, Jul 19, 1996	18.75	18.75	17.19	18.75
542	NASDAQ	DYNT	Thu, Jul 18, 1996	17.97	18.75	17.19	18.75
541	NASDAQ	DYNT	Wed, Jul 17, 1996	18.75	20.31	18.75	20.31
540	NASDAQ	DYNT	Tue, Jul 16, 1996	20.31	21.88	19.53	21.09
539	NASDAQ	DYNT	Mon, Jul 15, 1996	21.88	21.88	20.31	21.88
538	NASDAQ	DYNT	Fri, Jul 12, 1996	21.88	21.88	21.88	21.88
537	NASDAQ	DYNT	Thu, Jul 11, 1996	21.88	21.88	19.53	19.53
536	NASDAQ	DYNT	Wed, Jul 10, 1996	21.88	21.88	19.53	21.88
535	NASDAQ	DYNT	Tue, Jul 9, 1996	19.53	21.88	19.53	19.53
534	NASDAQ	DYNT	Mon, Jul 8, 1996	21.88	21.88	20.31	21.88
533	NASDAQ	DYNT	Fri, Jul 5, 1996	22.66	22.66	20.31	21.88
532	NASDAQ	DYNT	Wed, Jul 3, 1996	22.66	22.66	22.66	22.66
531	NASDAQ	DYNT	Tue, Jul 2, 1996	21.09	22.66	20.31	21.88
530	NASDAQ	DYNT	Mon, Jul 1, 1996	23.44	23.44	22.66	22.66
529	NASDAQ	DYNT	Fri, Jun 28, 1996	21.09	23.44	21.09	23.44
528	NASDAQ	DYNT	Thu, Jun 27, 1996	21.09	23.44	21.09	23.44
527	NASDAQ	DYNT	Wed, Jun 26, 1996	23.44	23.44	23.44	23.44
526	NASDAQ	DYNT	Tue, Jun 25, 1996	23.44	23.44	21.09	23.44
525	NASDAQ	DYNT	Mon, Jun 24, 1996	23.44	23.44	20.31	23.44
524	NASDAQ	DYNT	Fri, Jun 21, 1996	20.31	23.44	20.31	21.88
523	NASDAQ	DYNT	Thu, Jun 20, 1996	21.88	24.22	20.31	21.09
522	NASDAQ	DYNT	Wed, Jun 19, 1996	23.44	23.44	22.66	22.66
521	NASDAQ	DYNT	Tue, Jun 18, 1996	25.00	25.00	25.00	25.00
520	NASDAQ	DYNT	Mon, Jun 17, 1996	25.00	25.00	23.44	23.44
519	NASDAQ	DYNT	Fri, Jun 14, 1996	22.66	24.22	22.66	24.22
518	NASDAQ	DYNT	Thu, Jun 13, 1996	25.00	25.00	22.66	24.22
517	NASDAQ	DYNT	Wed, Jun 12, 1996	22.66	25.00	22.66	25.00
516	NASDAQ	DYNT	Tue, Jun 11, 1996	25.00	25.00	22.66	25.00
515	NASDAQ	DYNT	Mon, Jun 10, 1996	24.22	25.00	23.44	24.22
514	NASDAQ	DYNT	Fri, Jun 7, 1996	23.44	24.22	23.44	24.22
513	NASDAQ	DYNT	Thu, Jun 6, 1996	23.44	23.44	21.09	21.88
512	NASDAQ	DYNT	Wed, Jun 5, 1996	23.44	23.44	23.44	23.44
511	NASDAQ	DYNT	Tue, Jun 4, 1996	23.44	24.22	22.66	22.66
510	NASDAQ	DYNT	Mon, Jun 3, 1996	21.88	24.61	21.09	24.22
509	NASDAQ	DYNT	Fri, May 31, 1996	21.09	21.88	21.09	21.09
508	NASDAQ	DYNT	Thu, May 30, 1996	22.66	22.66	20.31	20.31
507	NASDAQ	DYNT	Wed, May 29, 1996	23.44	23.44	21.09	21.88
506	NASDAQ	DYNT	Tue, May 28, 1996	22.66	23.44	21.09	21.88
505	NASDAQ	DYNT	Fri, May 24, 1996	24.22	24.22	21.88	23.44
504	NASDAQ	DYNT	Thu, May 23, 1996	25.00	25.00	22.66	23.44
503	NASDAQ	DYNT	Wed, May 22, 1996	24.22	25.00	22.66	23.44
502	NASDAQ	DYNT	Tue, May 21, 1996	24.22	24.22	21.88	24.22
501	NASDAQ	DYNT	Mon, May 20, 1996	25.00	25.00	24.22	24.22
500	NASDAQ	DYNT	Fri, May 17, 1996	26.56	26.56	21.88	24.22
499	NASDAQ	DYNT	Thu, May 16, 1996	23.44	25.00	23.44	23.44
498	NASDAQ	DYNT	Wed, May 15, 1996	25.00	25.00	24.22	25.00
497	NASDAQ	DYNT	Tue, May 14, 1996	24.22	25.78	22.66	25.78
496	NASDAQ	DYNT	Mon, May 13, 1996	24.22	24.22	21.88	24.22
495	NASDAQ	DYNT	Fri, May 10, 1996	22.66	24.22	21.88	21.88
494	NASDAQ	DYNT	Thu, May 9, 1996	22.66	25.00	22.66	25.00
493	NASDAQ	DYNT	Wed, May 8, 1996	23.44	25.00	22.66	24.22
492	NASDAQ	DYNT	Tue, May 7, 1996	22.66	25.00	22.66	25.00
491	NASDAQ	DYNT	Mon, May 6, 1996	26.56	26.56	21.88	24.22
490	NASDAQ	DYNT	Fri, May 3, 1996	26.56	26.56	24.22	24.22
489	NASDAQ	DYNT	Thu, May 2, 1996	26.56	26.56	24.22	25.00
488	NASDAQ	DYNT	Wed, May 1, 1996	25.78	26.56	25.00	26.56
487	NASDAQ	DYNT	Tue, Apr 30, 1996	25.00	28.13	25.00	25.78
486	NASDAQ	DYNT	Mon, Apr 29, 1996	26.56	26.56	25.00	25.00
485	NASDAQ	DYNT	Fri, Apr 26, 1996	28.13	28.13	26.56	28.13
484	NASDAQ	DYNT	Thu, Apr 25, 1996	28.13	29.69	28.13	29.69
483	NASDAQ	DYNT	Wed, Apr 24, 1996	28.13	29.69	28.13	29.69
482	NASDAQ	DYNT	Tue, Apr 23, 1996	28.13	28.91	28.13	28.13
481	NASDAQ	DYNT	Mon, Apr 22, 1996	28.91	31.25	28.91	30.47
480	NASDAQ	DYNT	Fri, Apr 19, 1996	28.13	28.91	28.13	28.91
479	NASDAQ	DYNT	Thu, Apr 18, 1996	26.56	28.13	25.00	28.13
478	NASDAQ	DYNT	Wed, Apr 17, 1996	29.69	29.69	21.88	24.22
477	NASDAQ	DYNT	Tue, Apr 16, 1996	28.13	30.47	26.56	29.69
476	NASDAQ	DYNT	Mon, Apr 15, 1996	32.03	34.38	28.13	31.25
475	NASDAQ	DYNT	Fri, Apr 12, 1996	35.94	39.06	32.81	33.98
474	NASDAQ	DYNT	Thu, Apr 11, 1996	36.72	39.06	34.38	39.06
473	NASDAQ	DYNT	Wed, Apr 10, 1996	37.50	37.50	35.94	35.94
472	NASDAQ	DYNT	Tue, Apr 9, 1996	37.50	39.06	34.38	37.50
471	NASDAQ	DYNT	Mon, Apr 8, 1996	36.72	39.06	35.94	39.06
470	NASDAQ	DYNT	Thu, Apr 4, 1996	37.50	39.06	34.38	37.50
469	NASDAQ	DYNT	Wed, Apr 3, 1996	35.94	37.50	32.81	37.50
468	NASDAQ	DYNT	Tue, Apr 2, 1996	39.06	39.06	34.38	37.50
467	NASDAQ	DYNT	Mon, Apr 1, 1996	32.81	39.06	32.81	35.94
466	NASDAQ	DYNT	Fri, Mar 29, 1996	29.69	40.63	29.69	34.38
465	NASDAQ	DYNT	Thu, Mar 28, 1996	26.56	28.91	25.78	28.91
464	NASDAQ	DYNT	Wed, Mar 27, 1996	25.78	25.78	25.78	25.78
463	NASDAQ	DYNT	Tue, Mar 26, 1996	26.56	26.56	25.00	26.56
462	NASDAQ	DYNT	Mon, Mar 25, 1996	26.56	26.56	25.00	25.00
461	NASDAQ	DYNT	Fri, Mar 22, 1996	26.56	26.56	25.00	25.00
460	NASDAQ	DYNT	Thu, Mar 21, 1996	25.00	26.56	25.00	26.56
459	NASDAQ	DYNT	Wed, Mar 20, 1996	25.78	26.56	25.00	26.56
458	NASDAQ	DYNT	Tue, Mar 19, 1996	25.00	25.00	24.22	24.22
457	NASDAQ	DYNT	Mon, Mar 18, 1996	25.00	25.00	25.00	25.00
456	NASDAQ	DYNT	Fri, Mar 15, 1996	25.00	26.56	25.00	25.78
455	NASDAQ	DYNT	Thu, Mar 14, 1996	25.78	25.78	24.22	24.22
454	NASDAQ	DYNT	Wed, Mar 13, 1996	25.78	25.78	25.78	25.78
453	NASDAQ	DYNT	Tue, Mar 12, 1996	25.78	26.56	25.78	25.78
452	NASDAQ	DYNT	Mon, Mar 11, 1996	25.78	27.34	25.78	25.78
451	NASDAQ	DYNT	Fri, Mar 8, 1996	26.56	27.34	25.78	25.78
450	NASDAQ	DYNT	Thu, Mar 7, 1996	25.78	26.56	25.78	25.78
449	NASDAQ	DYNT	Wed, Mar 6, 1996	25.78	27.34	25.78	27.34
448	NASDAQ	DYNT	Tue, Mar 5, 1996	27.34	27.34	27.34	27.34
447	NASDAQ	DYNT	Mon, Mar 4, 1996	25.78	25.78	25.78	25.78
446	NASDAQ	DYNT	Fri, Mar 1, 1996	25.78	25.78	25.78	25.78
445	NASDAQ	DYNT	Thu, Feb 29, 1996	25.78	26.56	25.78	25.78
444	NASDAQ	DYNT	Wed, Feb 28, 1996	25.78	25.78	25.78	25.78
443	NASDAQ	DYNT	Tue, Feb 27, 1996	25.78	25.78	25.78	25.78
442	NASDAQ	DYNT	Mon, Feb 26, 1996	25.78	27.34	25.78	25.78
441	NASDAQ	DYNT	Fri, Feb 23, 1996	25.78	25.78	25.78	25.78
440	NASDAQ	DYNT	Thu, Feb 22, 1996	26.56	26.56	25.78	25.78
439	NASDAQ	DYNT	Wed, Feb 21, 1996	26.56	26.56	25.78	26.56
438	NASDAQ	DYNT	Tue, Feb 20, 1996	25.78	26.56	25.78	26.56
437	NASDAQ	DYNT	Fri, Feb 16, 1996	25.78	26.56	25.78	25.78
436	NASDAQ	DYNT	Thu, Feb 15, 1996	25.78	26.56	25.78	25.78
435	NASDAQ	DYNT	Wed, Feb 14, 1996	26.56	26.56	26.56	26.56
434	NASDAQ	DYNT	Tue, Feb 13, 1996	25.78	27.34	25.78	27.34
433	NASDAQ	DYNT	Mon, Feb 12, 1996	25.78	25.78	25.78	25.78
432	NASDAQ	DYNT	Fri, Feb 9, 1996	25.78	27.34	25.78	27.34
431	NASDAQ	DYNT	Thu, Feb 8, 1996	26.56	26.56	25.78	25.78
430	NASDAQ	DYNT	Wed, Feb 7, 1996	25.78	27.34	25.00	26.56
429	NASDAQ	DYNT	Tue, Feb 6, 1996	25.78	27.34	25.78	25.78
428	NASDAQ	DYNT	Mon, Feb 5, 1996	25.78	27.34	25.78	25.78
427	NASDAQ	DYNT	Fri, Feb 2, 1996	28.13	28.13	28.13	28.13
426	NASDAQ	DYNT	Thu, Feb 1, 1996	26.56	28.13	24.22	28.13
425	NASDAQ	DYNT	Wed, Jan 31, 1996	23.44	26.56	23.44	24.22
424	NASDAQ	DYNT	Tue, Jan 30, 1996	28.13	28.13	23.44	23.44
423	NASDAQ	DYNT	Mon, Jan 29, 1996	28.13	28.13	25.00	28.13
422	NASDAQ	DYNT	Fri, Jan 26, 1996	25.00	25.00	21.88	25.00
421	NASDAQ	DYNT	Thu, Jan 25, 1996	31.25	32.81	24.22	24.22
420	NASDAQ	DYNT	Wed, Jan 24, 1996	31.25	33.59	31.25	31.25
419	NASDAQ	DYNT	Tue, Jan 23, 1996	31.25	32.81	31.25	31.25
418	NASDAQ	DYNT	Mon, Jan 22, 1996	31.25	32.81	31.25	32.81
417	NASDAQ	DYNT	Fri, Jan 19, 1996	34.38	34.38	31.25	32.81
416	NASDAQ	DYNT	Thu, Jan 18, 1996	34.38	34.38	32.81	32.81
415	NASDAQ	DYNT	Wed, Jan 17, 1996	32.81	34.38	31.25	34.38
414	NASDAQ	DYNT	Tue, Jan 16, 1996	31.25	31.25	31.25	31.25
413	NASDAQ	DYNT	Mon, Jan 15, 1996	31.25	31.25	31.25	31.25
412	NASDAQ	DYNT	Fri, Jan 12, 1996	32.81	32.81	31.25	32.03
411	NASDAQ	DYNT	Thu, Jan 11, 1996	32.03	32.03	31.25	31.25
410	NASDAQ	DYNT	Wed, Jan 10, 1996	32.03	32.03	31.25	32.03
409	NASDAQ	DYNT	Tue, Jan 9, 1996	32.03	32.03	31.25	31.25
408	NASDAQ	DYNT	Mon, Jan 8, 1996	32.03	32.03	31.25	32.03
407	NASDAQ	DYNT	Fri, Jan 5, 1996	32.03	32.03	31.25	31.25
406	NASDAQ	DYNT	Thu, Jan 4, 1996	32.03	32.03	31.25	32.03
405	NASDAQ	DYNT	Wed, Jan 3, 1996	31.25	32.03	31.25	31.25
404	NASDAQ	DYNT	Tue, Jan 2, 1996	31.25	31.25	31.25	31.25
403	NASDAQ	DYNT	Fri, Dec 29, 1995	31.25	32.03	31.25	31.25
402	NASDAQ	DYNT	Thu, Dec 28, 1995	31.25	31.25	31.25	31.25
401	NASDAQ	DYNT	Wed, Dec 27, 1995	31.25	31.25	31.25	31.25
400	NASDAQ	DYNT	Tue, Dec 26, 1995	31.25	31.25	31.25	31.25
399	NASDAQ	DYNT	Fri, Dec 22, 1995	32.03	32.03	31.25	31.25
398	NASDAQ	DYNT	Thu, Dec 21, 1995	31.25	31.25	31.25	31.25
397	NASDAQ	DYNT	Wed, Dec 20, 1995	32.03	32.03	31.25	32.03
396	NASDAQ	DYNT	Tue, Dec 19, 1995	31.25	32.03	31.25	31.25
395	NASDAQ	DYNT	Mon, Dec 18, 1995	31.25	32.03	31.25	31.25
394	NASDAQ	DYNT	Fri, Dec 15, 1995	31.25	32.03	31.25	31.25
393	NASDAQ	DYNT	Thu, Dec 14, 1995	31.25	31.25	31.25	31.25
392	NASDAQ	DYNT	Wed, Dec 13, 1995	31.25	32.03	31.25	31.25
391	NASDAQ	DYNT	Tue, Dec 12, 1995	32.03	32.03	31.25	31.25
390	NASDAQ	DYNT	Mon, Dec 11, 1995	31.25	31.25	31.25	31.25
389	NASDAQ	DYNT	Fri, Dec 8, 1995	31.25	31.25	31.25	31.25
388	NASDAQ	DYNT	Thu, Dec 7, 1995	31.25	31.25	31.25	31.25
387	NASDAQ	DYNT	Wed, Dec 6, 1995	31.25	31.25	31.25	31.25
386	NASDAQ	DYNT	Tue, Dec 5, 1995	31.25	32.03	31.25	31.25
385	NASDAQ	DYNT	Mon, Dec 4, 1995	31.25	31.25	31.25	31.25
384	NASDAQ	DYNT	Thu, Nov 30, 1995	31.25	31.25	31.25	31.25
383	NASDAQ	DYNT	Wed, Nov 29, 1995	31.25	31.25	31.25	31.25
382	NASDAQ	DYNT	Tue, Nov 28, 1995	31.25	32.03	31.25	31.25
381	NASDAQ	DYNT	Mon, Nov 27, 1995	32.03	32.81	31.25	31.25
380	NASDAQ	DYNT	Fri, Nov 24, 1995	32.81	32.81	31.25	31.25
379	NASDAQ	DYNT	Wed, Nov 22, 1995	31.25	31.25	31.25	31.25
378	NASDAQ	DYNT	Tue, Nov 21, 1995	32.03	32.81	31.25	32.03
377	NASDAQ	DYNT	Mon, Nov 20, 1995	32.81	32.81	31.25	32.03
376	NASDAQ	DYNT	Fri, Nov 17, 1995	31.25	32.81	31.25	31.25
375	NASDAQ	DYNT	Thu, Nov 16, 1995	32.81	32.81	31.25	31.25
374	NASDAQ	DYNT	Wed, Nov 15, 1995	32.81	32.81	31.25	32.81
373	NASDAQ	DYNT	Tue, Nov 14, 1995	31.25	32.81	31.25	32.81
372	NASDAQ	DYNT	Mon, Nov 13, 1995	32.81	32.81	32.81	32.81
371	NASDAQ	DYNT	Fri, Nov 10, 1995	32.81	32.81	31.25	31.25
370	NASDAQ	DYNT	Thu, Nov 9, 1995	31.25	31.25	31.25	31.25
369	NASDAQ	DYNT	Wed, Nov 8, 1995	32.81	32.81	31.25	31.25
368	NASDAQ	DYNT	Tue, Nov 7, 1995	32.81	32.81	31.25	31.25
367	NASDAQ	DYNT	Mon, Nov 6, 1995	32.81	32.81	31.25	31.25
366	NASDAQ	DYNT	Fri, Nov 3, 1995	31.25	31.25	31.25	31.25
365	NASDAQ	DYNT	Thu, Nov 2, 1995	31.25	32.03	31.25	31.25
364	NASDAQ	DYNT	Wed, Nov 1, 1995	31.25	32.81	31.25	32.81
363	NASDAQ	DYNT	Tue, Oct 31, 1995	31.25	32.81	31.25	32.03
362	NASDAQ	DYNT	Mon, Oct 30, 1995	31.25	31.25	31.25	31.25
361	NASDAQ	DYNT	Fri, Oct 27, 1995	34.38	34.38	31.25	31.25
360	NASDAQ	DYNT	Thu, Oct 26, 1995	34.38	34.38	32.81	32.81
359	NASDAQ	DYNT	Wed, Oct 25, 1995	32.81	32.81	32.81	32.81
358	NASDAQ	DYNT	Tue, Oct 24, 1995	34.38	34.38	32.81	32.81
357	NASDAQ	DYNT	Mon, Oct 23, 1995	32.81	34.38	32.81	32.81
356	NASDAQ	DYNT	Fri, Oct 20, 1995	34.38	34.38	34.38	34.38
355	NASDAQ	DYNT	Thu, Oct 19, 1995	34.38	34.38	32.81	34.38
354	NASDAQ	DYNT	Wed, Oct 18, 1995	32.81	32.81	32.81	32.81
353	NASDAQ	DYNT	Tue, Oct 17, 1995	32.81	34.38	32.81	32.81
352	NASDAQ	DYNT	Mon, Oct 16, 1995	32.81	32.81	32.81	32.81
351	NASDAQ	DYNT	Fri, Oct 13, 1995	34.38	34.38	32.81	32.81
350	NASDAQ	DYNT	Thu, Oct 12, 1995	32.81	32.81	32.81	32.81
349	NASDAQ	DYNT	Wed, Oct 11, 1995	32.81	34.38	32.81	32.81
348	NASDAQ	DYNT	Tue, Oct 10, 1995	34.38	34.38	32.81	34.38
347	NASDAQ	DYNT	Mon, Oct 9, 1995	32.81	32.81	32.81	32.81
346	NASDAQ	DYNT	Fri, Oct 6, 1995	34.38	34.38	34.38	34.38
345	NASDAQ	DYNT	Thu, Oct 5, 1995	32.81	32.81	32.81	32.81
344	NASDAQ	DYNT	Wed, Oct 4, 1995	32.81	32.81	32.81	32.81
343	NASDAQ	DYNT	Tue, Oct 3, 1995	32.81	32.81	32.81	32.81
342	NASDAQ	DYNT	Mon, Oct 2, 1995	32.81	32.81	32.81	32.81
341	NASDAQ	DYNT	Fri, Sep 29, 1995	32.81	32.81	32.81	32.81
340	NASDAQ	DYNT	Thu, Sep 28, 1995	32.81	32.81	32.81	32.81
339	NASDAQ	DYNT	Wed, Sep 27, 1995	35.94	35.94	32.81	32.81
338	NASDAQ	DYNT	Tue, Sep 26, 1995	32.81	35.94	32.81	34.38
337	NASDAQ	DYNT	Mon, Sep 25, 1995	34.38	34.38	32.81	32.81
336	NASDAQ	DYNT	Fri, Sep 22, 1995	32.81	34.38	32.81	32.81
335	NASDAQ	DYNT	Thu, Sep 21, 1995	34.38	34.38	32.81	32.81
334	NASDAQ	DYNT	Wed, Sep 20, 1995	32.81	32.81	32.81	32.81
333	NASDAQ	DYNT	Tue, Sep 19, 1995	32.81	32.81	32.81	32.81
332	NASDAQ	DYNT	Mon, Sep 18, 1995	32.81	35.94	32.81	32.81
331	NASDAQ	DYNT	Fri, Sep 15, 1995	32.81	32.81	32.81	32.81
330	NASDAQ	DYNT	Thu, Sep 14, 1995	32.81	35.94	32.81	32.81
329	NASDAQ	DYNT	Wed, Sep 13, 1995	35.94	35.94	32.81	32.81
328	NASDAQ	DYNT	Tue, Sep 12, 1995	32.81	32.81	32.81	32.81
327	NASDAQ	DYNT	Mon, Sep 11, 1995	32.81	35.94	32.81	34.38
326	NASDAQ	DYNT	Fri, Sep 8, 1995	31.25	33.59	31.25	31.25
325	NASDAQ	DYNT	Thu, Sep 7, 1995	32.81	32.81	32.81	32.81
324	NASDAQ	DYNT	Wed, Sep 6, 1995	32.81	32.81	32.81	32.81
323	NASDAQ	DYNT	Tue, Sep 5, 1995	32.81	32.81	31.25	31.25
322	NASDAQ	DYNT	Fri, Sep 1, 1995	29.69	32.81	29.69	31.25
321	NASDAQ	DYNT	Thu, Aug 31, 1995	32.03	32.03	29.69	31.25
320	NASDAQ	DYNT	Wed, Aug 30, 1995	32.03	32.03	29.69	31.25
319	NASDAQ	DYNT	Tue, Aug 29, 1995	29.69	32.03	29.69	32.03
318	NASDAQ	DYNT	Mon, Aug 28, 1995	29.69	29.69	29.69	29.69
317	NASDAQ	DYNT	Fri, Aug 25, 1995	29.69	32.03	29.69	29.69
316	NASDAQ	DYNT	Thu, Aug 24, 1995	29.69	30.86	29.69	30.86
315	NASDAQ	DYNT	Wed, Aug 23, 1995	31.25	32.03	29.69	32.03
314	NASDAQ	DYNT	Tue, Aug 22, 1995	30.86	32.81	29.69	30.47
313	NASDAQ	DYNT	Mon, Aug 21, 1995	29.69	30.86	29.69	30.86
312	NASDAQ	DYNT	Fri, Aug 18, 1995	32.81	32.81	29.69	29.69
311	NASDAQ	DYNT	Thu, Aug 17, 1995	32.81	32.81	29.69	29.69
310	NASDAQ	DYNT	Wed, Aug 16, 1995	29.69	32.81	29.69	32.81
309	NASDAQ	DYNT	Tue, Aug 15, 1995	29.69	29.69	29.69	29.69
308	NASDAQ	DYNT	Mon, Aug 14, 1995	32.81	32.81	29.69	29.69
307	NASDAQ	DYNT	Fri, Aug 11, 1995	29.69	32.81	29.69	32.81
306	NASDAQ	DYNT	Thu, Aug 10, 1995	29.69	32.81	29.69	29.69
305	NASDAQ	DYNT	Wed, Aug 9, 1995	32.81	32.81	29.69	31.64
304	NASDAQ	DYNT	Tue, Aug 8, 1995	29.69	32.81	29.69	32.81
303	NASDAQ	DYNT	Mon, Aug 7, 1995	29.69	32.03	29.69	29.69
302	NASDAQ	DYNT	Fri, Aug 4, 1995	29.69	31.25	29.69	31.25
301	NASDAQ	DYNT	Thu, Aug 3, 1995	31.25	31.25	29.69	29.69
300	NASDAQ	DYNT	Wed, Aug 2, 1995	28.13	29.69	28.13	29.30
299	NASDAQ	DYNT	Mon, Jul 31, 1995	28.13	28.13	28.13	28.13
298	NASDAQ	DYNT	Fri, Jul 28, 1995	31.25	31.25	28.13	28.13
297	NASDAQ	DYNT	Thu, Jul 27, 1995	29.69	29.69	29.69	29.69
296	NASDAQ	DYNT	Wed, Jul 26, 1995	28.13	32.81	28.13	31.25
295	NASDAQ	DYNT	Tue, Jul 25, 1995	29.30	29.69	28.13	29.69
294	NASDAQ	DYNT	Mon, Jul 24, 1995	28.13	30.47	26.56	28.13
293	NASDAQ	DYNT	Fri, Jul 21, 1995	26.56	26.56	26.56	26.56
292	NASDAQ	DYNT	Thu, Jul 20, 1995	26.56	26.56	26.56	26.56
291	NASDAQ	DYNT	Wed, Jul 19, 1995	28.13	28.13	26.56	26.56
290	NASDAQ	DYNT	Tue, Jul 18, 1995	26.56	26.56	26.56	26.56
289	NASDAQ	DYNT	Mon, Jul 17, 1995	25.00	31.25	25.00	26.56
288	NASDAQ	DYNT	Fri, Jul 14, 1995	28.13	28.13	26.56	28.13
287	NASDAQ	DYNT	Thu, Jul 13, 1995	23.44	26.56	18.75	26.56
286	NASDAQ	DYNT	Wed, Jul 12, 1995	23.44	23.44	23.44	23.44
285	NASDAQ	DYNT	Tue, Jul 11, 1995	23.44	23.44	23.44	23.44
284	NASDAQ	DYNT	Mon, Jul 10, 1995	25.00	26.56	23.44	23.44
283	NASDAQ	DYNT	Fri, Jul 7, 1995	26.56	26.56	23.44	23.44
282	NASDAQ	DYNT	Thu, Jul 6, 1995	25.00	25.00	25.00	25.00
281	NASDAQ	DYNT	Wed, Jul 5, 1995	23.44	23.44	23.44	23.44
280	NASDAQ	DYNT	Fri, Jun 30, 1995	23.44	23.44	23.44	23.44
279	NASDAQ	DYNT	Thu, Jun 29, 1995	23.44	23.44	23.44	23.44
278	NASDAQ	DYNT	Wed, Jun 28, 1995	23.44	23.44	23.44	23.44
277	NASDAQ	DYNT	Tue, Jun 27, 1995	23.83	25.00	23.83	25.00
276	NASDAQ	DYNT	Mon, Jun 26, 1995	26.56	26.56	23.44	23.44
275	NASDAQ	DYNT	Fri, Jun 23, 1995	23.44	23.44	18.75	23.44
274	NASDAQ	DYNT	Thu, Jun 22, 1995	26.56	26.56	23.44	23.44
273	NASDAQ	DYNT	Wed, Jun 21, 1995	26.56	26.56	25.00	25.00
272	NASDAQ	DYNT	Tue, Jun 20, 1995	25.00	25.00	25.00	25.00
271	NASDAQ	DYNT	Mon, Jun 19, 1995	23.44	25.00	23.44	25.00
270	NASDAQ	DYNT	Fri, Jun 16, 1995	26.56	27.73	25.00	25.00
269	NASDAQ	DYNT	Thu, Jun 15, 1995	26.56	28.13	25.00	26.56
268	NASDAQ	DYNT	Wed, Jun 14, 1995	26.56	26.56	25.00	25.00
267	NASDAQ	DYNT	Tue, Jun 13, 1995	23.44	28.13	23.44	28.13
266	NASDAQ	DYNT	Mon, Jun 12, 1995	25.00	25.00	23.44	23.44
265	NASDAQ	DYNT	Fri, Jun 9, 1995	25.00	28.13	25.00	26.56
264	NASDAQ	DYNT	Thu, Jun 8, 1995	29.69	29.69	25.00	25.00
263	NASDAQ	DYNT	Wed, Jun 7, 1995	25.00	26.17	25.00	25.00
262	NASDAQ	DYNT	Tue, Jun 6, 1995	25.00	25.00	25.00	25.00
261	NASDAQ	DYNT	Mon, Jun 5, 1995	28.13	28.13	25.00	28.13
260	NASDAQ	DYNT	Fri, Jun 2, 1995	25.00	26.56	24.22	24.22
259	NASDAQ	DYNT	Thu, Jun 1, 1995	28.13	28.13	23.44	25.00
258	NASDAQ	DYNT	Wed, May 31, 1995	28.13	28.13	26.56	28.13
257	NASDAQ	DYNT	Tue, May 30, 1995	28.13	31.25	28.13	31.25
256	NASDAQ	DYNT	Thu, May 25, 1995	28.13	28.13	28.13	28.13
255	NASDAQ	DYNT	Wed, May 24, 1995	29.69	29.69	28.13	29.30
254	NASDAQ	DYNT	Tue, May 23, 1995	28.13	28.13	28.13	28.13
253	NASDAQ	DYNT	Mon, May 22, 1995	31.25	31.25	31.25	31.25
252	NASDAQ	DYNT	Fri, May 19, 1995	28.13	30.86	28.13	30.86
251	NASDAQ	DYNT	Thu, May 18, 1995	25.00	26.56	25.00	26.17
250	NASDAQ	DYNT	Wed, May 17, 1995	26.56	26.56	24.22	25.00
249	NASDAQ	DYNT	Tue, May 16, 1995	29.69	31.25	25.00	25.00
248	NASDAQ	DYNT	Mon, May 15, 1995	28.13	28.13	26.56	26.56
247	NASDAQ	DYNT	Fri, May 12, 1995	25.00	28.13	25.00	28.13
246	NASDAQ	DYNT	Thu, May 11, 1995	25.00	25.00	25.00	25.00
245	NASDAQ	DYNT	Wed, May 10, 1995	25.00	25.78	25.00	25.00
244	NASDAQ	DYNT	Tue, May 9, 1995	31.25	31.25	25.00	25.00
243	NASDAQ	DYNT	Mon, May 8, 1995	32.81	34.38	25.00	25.00
242	NASDAQ	DYNT	Fri, May 5, 1995	32.81	34.38	32.81	32.81
241	NASDAQ	DYNT	Thu, May 4, 1995	32.81	34.38	32.81	32.81
240	NASDAQ	DYNT	Wed, May 3, 1995	32.81	34.38	32.81	34.38
239	NASDAQ	DYNT	Tue, May 2, 1995	32.81	32.81	32.81	32.81
238	NASDAQ	DYNT	Mon, May 1, 1995	32.81	32.81	32.81	32.81
237	NASDAQ	DYNT	Fri, Apr 28, 1995	32.81	32.81	32.81	32.81
236	NASDAQ	DYNT	Thu, Apr 27, 1995	31.25	32.81	31.25	32.81
235	NASDAQ	DYNT	Wed, Apr 26, 1995	31.25	34.38	31.25	34.38
234	NASDAQ	DYNT	Tue, Apr 25, 1995	31.25	31.25	31.25	31.25
233	NASDAQ	DYNT	Mon, Apr 24, 1995	31.25	32.81	31.25	32.81
232	NASDAQ	DYNT	Fri, Apr 21, 1995	31.25	32.81	28.13	32.81
231	NASDAQ	DYNT	Thu, Apr 20, 1995	26.56	29.69	26.56	28.13
230	NASDAQ	DYNT	Wed, Apr 19, 1995	29.69	29.69	26.56	27.34
229	NASDAQ	DYNT	Tue, Apr 18, 1995	26.56	31.25	26.56	26.56
228	NASDAQ	DYNT	Mon, Apr 17, 1995	31.25	31.25	31.25	31.25
227	NASDAQ	DYNT	Thu, Apr 13, 1995	26.56	29.69	26.56	26.56
226	NASDAQ	DYNT	Wed, Apr 12, 1995	26.56	26.56	26.56	26.56
225	NASDAQ	DYNT	Tue, Apr 11, 1995	26.56	26.56	26.56	26.56
224	NASDAQ	DYNT	Mon, Apr 10, 1995	26.56	26.56	26.56	26.56
223	NASDAQ	DYNT	Thu, Apr 6, 1995	26.56	26.56	26.56	26.56
222	NASDAQ	DYNT	Wed, Apr 5, 1995	28.13	29.69	26.56	26.56
221	NASDAQ	DYNT	Tue, Apr 4, 1995	29.69	29.69	28.13	28.13
220	NASDAQ	DYNT	Mon, Apr 3, 1995	29.69	31.25	29.69	29.69
219	NASDAQ	DYNT	Fri, Mar 31, 1995	32.81	32.81	29.69	29.69
218	NASDAQ	DYNT	Wed, Mar 29, 1995	31.25	31.25	29.69	29.69
217	NASDAQ	DYNT	Tue, Mar 28, 1995	31.25	31.25	31.25	31.25
216	NASDAQ	DYNT	Fri, Mar 24, 1995	31.25	34.38	31.25	32.81
215	NASDAQ	DYNT	Thu, Mar 23, 1995	34.38	34.38	31.25	31.25
214	NASDAQ	DYNT	Wed, Mar 22, 1995	31.25	31.25	31.25	31.25
213	NASDAQ	DYNT	Tue, Mar 21, 1995	31.25	32.81	31.25	32.81
212	NASDAQ	DYNT	Mon, Mar 20, 1995	31.25	31.25	31.25	31.25
211	NASDAQ	DYNT	Fri, Mar 17, 1995	31.25	31.25	31.25	31.25
210	NASDAQ	DYNT	Thu, Mar 16, 1995	31.25	34.38	31.25	34.38
209	NASDAQ	DYNT	Wed, Mar 15, 1995	34.38	34.38	31.25	31.25
208	NASDAQ	DYNT	Tue, Mar 14, 1995	31.25	31.25	31.25	31.25
207	NASDAQ	DYNT	Fri, Mar 10, 1995	31.25	31.25	28.13	28.13
206	NASDAQ	DYNT	Thu, Mar 9, 1995	28.13	28.13	28.13	28.13
205	NASDAQ	DYNT	Wed, Mar 8, 1995	28.13	29.30	28.13	29.30
204	NASDAQ	DYNT	Fri, Mar 3, 1995	29.69	29.69	29.69	29.69
203	NASDAQ	DYNT	Thu, Mar 2, 1995	25.00	25.00	25.00	25.00
202	NASDAQ	DYNT	Wed, Mar 1, 1995	29.69	29.69	28.13	28.13
201	NASDAQ	DYNT	Tue, Feb 28, 1995	28.13	28.13	26.56	26.56
200	NASDAQ	DYNT	Mon, Feb 27, 1995	31.25	31.25	28.13	28.13
199	NASDAQ	DYNT	Fri, Feb 24, 1995	32.81	32.81	31.25	31.25
198	NASDAQ	DYNT	Thu, Feb 23, 1995	31.25	31.25	31.25	31.25
197	NASDAQ	DYNT	Tue, Feb 21, 1995	31.25	31.25	31.25	31.25
196	NASDAQ	DYNT	Fri, Feb 17, 1995	31.25	31.25	31.25	31.25
195	NASDAQ	DYNT	Thu, Feb 16, 1995	32.81	34.38	32.81	32.81
194	NASDAQ	DYNT	Wed, Feb 15, 1995	34.38	34.38	32.81	32.81
193	NASDAQ	DYNT	Tue, Feb 14, 1995	34.38	34.38	32.81	32.81
192	NASDAQ	DYNT	Mon, Feb 13, 1995	32.81	32.81	32.81	32.81
191	NASDAQ	DYNT	Fri, Feb 10, 1995	29.69	34.38	29.69	34.38
190	NASDAQ	DYNT	Thu, Feb 9, 1995	31.25	32.81	29.69	32.81
189	NASDAQ	DYNT	Wed, Feb 8, 1995	32.81	32.81	31.25	32.81
188	NASDAQ	DYNT	Tue, Feb 7, 1995	29.69	32.81	29.69	32.81
187	NASDAQ	DYNT	Mon, Feb 6, 1995	28.13	31.25	28.13	31.25
186	NASDAQ	DYNT	Fri, Feb 3, 1995	26.56	28.13	26.56	28.13
185	NASDAQ	DYNT	Thu, Feb 2, 1995	25.00	28.13	25.00	28.13
184	NASDAQ	DYNT	Mon, Jan 30, 1995	25.00	26.56	25.00	26.56
183	NASDAQ	DYNT	Fri, Jan 27, 1995	25.00	25.00	25.00	25.00
182	NASDAQ	DYNT	Wed, Jan 25, 1995	28.13	28.13	25.00	25.00
181	NASDAQ	DYNT	Tue, Jan 24, 1995	28.13	28.13	28.13	28.13
180	NASDAQ	DYNT	Mon, Jan 23, 1995	28.13	28.13	28.13	28.13
179	NASDAQ	DYNT	Fri, Jan 20, 1995	28.13	28.13	25.00	25.00
178	NASDAQ	DYNT	Thu, Jan 19, 1995	28.13	31.25	28.13	29.69
177	NASDAQ	DYNT	Wed, Jan 18, 1995	31.25	31.25	28.13	28.13
176	NASDAQ	DYNT	Tue, Jan 17, 1995	34.38	34.38	34.38	34.38
175	NASDAQ	DYNT	Mon, Jan 16, 1995	31.25	32.81	31.25	32.81
174	NASDAQ	DYNT	Fri, Jan 13, 1995	28.13	28.13	28.13	28.13
173	NASDAQ	DYNT	Thu, Jan 12, 1995	28.13	28.13	28.13	28.13
172	NASDAQ	DYNT	Wed, Jan 11, 1995	28.13	28.13	28.13	28.13
171	NASDAQ	DYNT	Tue, Jan 10, 1995	28.13	28.13	28.13	28.13
170	NASDAQ	DYNT	Mon, Jan 9, 1995	34.38	34.38	28.13	28.13
169	NASDAQ	DYNT	Fri, Jan 6, 1995	28.13	28.13	28.13	28.13
168	NASDAQ	DYNT	Thu, Jan 5, 1995	28.13	28.13	28.13	28.13
167	NASDAQ	DYNT	Wed, Jan 4, 1995	28.13	28.13	28.13	28.13
166	NASDAQ	DYNT	Tue, Jan 3, 1995	25.00	31.25	25.00	31.25
165	NASDAQ	DYNT	Fri, Dec 30, 1994	25.00	28.13	23.44	26.56
164	NASDAQ	DYNT	Thu, Dec 29, 1994	25.00	26.56	25.00	26.56
163	NASDAQ	DYNT	Wed, Dec 28, 1994	26.56	28.13	25.78	28.13
162	NASDAQ	DYNT	Tue, Dec 27, 1994	28.13	28.13	25.00	25.00
161	NASDAQ	DYNT	Fri, Dec 23, 1994	26.56	28.13	26.56	26.56
160	NASDAQ	DYNT	Thu, Dec 22, 1994	25.00	29.69	25.00	28.13
159	NASDAQ	DYNT	Wed, Dec 21, 1994	28.13	28.13	25.00	26.56
158	NASDAQ	DYNT	Tue, Dec 20, 1994	28.13	28.13	25.00	25.00
157	NASDAQ	DYNT	Mon, Dec 19, 1994	25.00	28.13	25.00	28.13
156	NASDAQ	DYNT	Fri, Dec 16, 1994	31.25	32.81	27.34	29.69
155	NASDAQ	DYNT	Thu, Dec 15, 1994	34.38	34.38	34.38	34.38
154	NASDAQ	DYNT	Wed, Dec 14, 1994	34.38	37.50	34.38	37.50
153	NASDAQ	DYNT	Tue, Dec 13, 1994	31.25	34.38	29.69	29.69
152	NASDAQ	DYNT	Mon, Dec 12, 1994	31.25	31.25	31.25	31.25
151	NASDAQ	DYNT	Fri, Dec 9, 1994	31.25	31.25	23.44	29.69
150	NASDAQ	DYNT	Thu, Dec 8, 1994	28.13	31.25	21.88	25.00
149	NASDAQ	DYNT	Wed, Dec 7, 1994	34.38	34.38	29.69	31.25
148	NASDAQ	DYNT	Tue, Dec 6, 1994	35.94	37.50	35.94	37.50
147	NASDAQ	DYNT	Mon, Dec 5, 1994	35.94	40.63	35.94	37.50
146	NASDAQ	DYNT	Thu, Dec 1, 1994	39.06	39.06	37.50	37.50
145	NASDAQ	DYNT	Wed, Nov 30, 1994	39.06	39.06	39.06	39.06
144	NASDAQ	DYNT	Tue, Nov 29, 1994	39.84	39.84	39.84	39.84
143	NASDAQ	DYNT	Mon, Nov 28, 1994	40.63	40.63	40.63	40.63
142	NASDAQ	DYNT	Fri, Nov 25, 1994	40.63	40.63	40.63	40.63
141	NASDAQ	DYNT	Wed, Nov 23, 1994	39.06	39.06	39.06	39.06
140	NASDAQ	DYNT	Tue, Nov 22, 1994	42.19	42.19	39.06	42.19
139	NASDAQ	DYNT	Mon, Nov 21, 1994	42.19	42.19	39.06	39.06
138	NASDAQ	DYNT	Fri, Nov 18, 1994	40.63	42.19	37.50	42.19
137	NASDAQ	DYNT	Thu, Nov 17, 1994	39.06	40.63	37.50	37.50
136	NASDAQ	DYNT	Wed, Nov 16, 1994	45.31	45.31	39.06	40.63
135	NASDAQ	DYNT	Tue, Nov 15, 1994	43.75	45.31	39.06	40.63
134	NASDAQ	DYNT	Mon, Nov 14, 1994	37.50	45.31	37.50	39.84
133	NASDAQ	DYNT	Fri, Nov 11, 1994	31.25	40.63	31.25	37.50
132	NASDAQ	DYNT	Thu, Nov 10, 1994	37.50	39.06	31.25	34.38
131	NASDAQ	DYNT	Wed, Nov 9, 1994	39.06	39.06	39.06	39.06
130	NASDAQ	DYNT	Tue, Nov 8, 1994	39.06	42.19	39.06	42.19
129	NASDAQ	DYNT	Mon, Nov 7, 1994	39.06	42.19	39.06	42.19
128	NASDAQ	DYNT	Fri, Nov 4, 1994	39.06	45.31	39.06	43.75
127	NASDAQ	DYNT	Thu, Nov 3, 1994	38.28	42.19	38.28	42.19
126	NASDAQ	DYNT	Wed, Nov 2, 1994	37.50	39.06	37.50	39.06
125	NASDAQ	DYNT	Tue, Nov 1, 1994	40.63	42.19	37.50	39.06
124	NASDAQ	DYNT	Mon, Oct 31, 1994	37.50	37.50	37.50	37.50
123	NASDAQ	DYNT	Thu, Oct 27, 1994	37.50	40.63	37.50	40.63
122	NASDAQ	DYNT	Wed, Oct 26, 1994	39.06	42.19	39.06	42.19
121	NASDAQ	DYNT	Tue, Oct 25, 1994	37.50	43.75	37.50	43.75
120	NASDAQ	DYNT	Mon, Oct 24, 1994	37.50	42.19	37.50	42.19
119	NASDAQ	DYNT	Fri, Oct 21, 1994	37.50	40.63	37.50	37.50
118	NASDAQ	DYNT	Thu, Oct 20, 1994	42.19	42.19	37.50	37.50
117	NASDAQ	DYNT	Wed, Oct 19, 1994	37.50	42.19	37.50	42.19
116	NASDAQ	DYNT	Tue, Oct 18, 1994	37.50	42.19	37.50	42.19
115	NASDAQ	DYNT	Mon, Oct 17, 1994	37.50	37.50	37.50	37.50
114	NASDAQ	DYNT	Fri, Oct 14, 1994	43.75	43.75	37.50	37.50
113	NASDAQ	DYNT	Thu, Oct 13, 1994	43.75	43.75	43.75	43.75
112	NASDAQ	DYNT	Wed, Oct 12, 1994	43.75	43.75	43.75	43.75
111	NASDAQ	DYNT	Tue, Oct 11, 1994	43.75	43.75	43.75	43.75
110	NASDAQ	DYNT	Mon, Oct 10, 1994	45.31	46.88	39.06	40.63
109	NASDAQ	DYNT	Fri, Oct 7, 1994	46.88	54.69	40.63	45.31
108	NASDAQ	DYNT	Thu, Oct 6, 1994	43.75	43.75	39.06	39.06
107	NASDAQ	DYNT	Wed, Oct 5, 1994	40.63	46.88	39.06	39.06
106	NASDAQ	DYNT	Tue, Oct 4, 1994	42.19	42.19	40.63	40.63
105	NASDAQ	DYNT	Mon, Oct 3, 1994	45.31	48.44	40.63	48.44
104	NASDAQ	DYNT	Fri, Sep 30, 1994	48.44	48.44	40.63	45.31
103	NASDAQ	DYNT	Thu, Sep 29, 1994	42.19	42.19	42.19	42.19
102	NASDAQ	DYNT	Wed, Sep 28, 1994	46.88	48.44	42.19	42.19
101	NASDAQ	DYNT	Tue, Sep 27, 1994	48.44	50.00	48.44	48.44
100	NASDAQ	DYNT	Fri, Sep 23, 1994	46.88	50.00	46.88	50.00
99	NASDAQ	DYNT	Thu, Sep 22, 1994	43.75	43.75	43.75	43.75
98	NASDAQ	DYNT	Wed, Sep 21, 1994	50.00	50.00	50.00	50.00
97	NASDAQ	DYNT	Tue, Sep 20, 1994	46.88	46.88	46.88	46.88
96	NASDAQ	DYNT	Mon, Sep 19, 1994	50.00	50.00	46.88	50.00
95	NASDAQ	DYNT	Fri, Sep 16, 1994	53.13	53.13	48.44	48.44
94	NASDAQ	DYNT	Thu, Sep 15, 1994	50.00	56.25	50.00	53.13
93	NASDAQ	DYNT	Tue, Sep 13, 1994	50.00	53.13	50.00	53.13
92	NASDAQ	DYNT	Fri, Sep 9, 1994	50.00	53.13	50.00	50.00
91	NASDAQ	DYNT	Thu, Sep 8, 1994	48.44	53.13	48.44	53.13
90	NASDAQ	DYNT	Wed, Sep 7, 1994	48.44	48.44	48.44	48.44
89	NASDAQ	DYNT	Tue, Sep 6, 1994	50.00	53.13	50.00	53.13
88	NASDAQ	DYNT	Fri, Sep 2, 1994	50.00	51.56	50.00	50.00
87	NASDAQ	DYNT	Thu, Sep 1, 1994	50.00	51.56	50.00	51.56
86	NASDAQ	DYNT	Wed, Aug 31, 1994	53.13	53.13	50.00	50.00
85	NASDAQ	DYNT	Tue, Aug 30, 1994	51.56	53.13	51.56	53.13
84	NASDAQ	DYNT	Mon, Aug 29, 1994	50.00	50.00	50.00	50.00
83	NASDAQ	DYNT	Fri, Aug 26, 1994	50.00	50.00	50.00	50.00
82	NASDAQ	DYNT	Thu, Aug 25, 1994	53.13	53.13	46.88	50.00
81	NASDAQ	DYNT	Wed, Aug 24, 1994	46.88	50.00	46.88	50.00
80	NASDAQ	DYNT	Tue, Aug 23, 1994	46.88	46.88	46.88	46.88
79	NASDAQ	DYNT	Mon, Aug 22, 1994	50.00	50.00	50.00	50.00
78	NASDAQ	DYNT	Fri, Aug 19, 1994	50.00	53.13	46.88	53.13
77	NASDAQ	DYNT	Thu, Aug 18, 1994	51.56	51.56	43.75	50.00
76	NASDAQ	DYNT	Wed, Aug 17, 1994	51.56	56.25	51.56	56.25
75	NASDAQ	DYNT	Tue, Aug 16, 1994	54.69	56.25	51.56	51.56
74	NASDAQ	DYNT	Mon, Aug 15, 1994	57.81	57.81	57.03	57.03
73	NASDAQ	DYNT	Fri, Aug 12, 1994	54.69	54.69	54.69	54.69
72	NASDAQ	DYNT	Thu, Aug 11, 1994	57.81	57.81	57.81	57.81
71	NASDAQ	DYNT	Wed, Aug 10, 1994	57.81	59.38	56.25	56.25
70	NASDAQ	DYNT	Tue, Aug 9, 1994	54.69	54.69	54.69	54.69
69	NASDAQ	DYNT	Mon, Aug 8, 1994	59.38	59.38	54.69	56.25
68	NASDAQ	DYNT	Thu, Aug 4, 1994	59.38	59.38	57.81	57.81
67	NASDAQ	DYNT	Wed, Aug 3, 1994	64.06	64.06	56.25	56.25
66	NASDAQ	DYNT	Tue, Aug 2, 1994	60.94	60.94	57.81	57.81
65	NASDAQ	DYNT	Mon, Aug 1, 1994	60.94	64.06	60.94	61.72
64	NASDAQ	DYNT	Fri, Jul 29, 1994	59.38	65.63	59.38	60.94
63	NASDAQ	DYNT	Thu, Jul 28, 1994	65.63	65.63	59.38	64.06
62	NASDAQ	DYNT	Wed, Jul 27, 1994	56.25	64.06	56.25	62.50
61	NASDAQ	DYNT	Tue, Jul 26, 1994	51.56	54.69	50.00	53.13
60	NASDAQ	DYNT	Mon, Jul 25, 1994	54.69	54.69	50.00	50.00
59	NASDAQ	DYNT	Fri, Jul 22, 1994	51.56	53.13	43.75	51.56
58	NASDAQ	DYNT	Thu, Jul 21, 1994	51.56	56.25	50.00	56.25
57	NASDAQ	DYNT	Wed, Jul 20, 1994	50.00	56.25	50.00	51.56
56	NASDAQ	DYNT	Tue, Jul 19, 1994	54.69	54.69	51.56	51.56
55	NASDAQ	DYNT	Mon, Jul 18, 1994	48.44	53.13	48.44	53.13
54	NASDAQ	DYNT	Fri, Jul 15, 1994	54.69	56.25	50.00	54.69
53	NASDAQ	DYNT	Thu, Jul 14, 1994	54.69	54.69	54.69	54.69
52	NASDAQ	DYNT	Tue, Jul 12, 1994	56.25	56.25	54.69	56.25
51	NASDAQ	DYNT	Mon, Jul 11, 1994	57.81	59.38	56.25	56.25
50	NASDAQ	DYNT	Thu, Jul 7, 1994	56.25	56.25	56.25	56.25
49	NASDAQ	DYNT	Wed, Jul 6, 1994	56.25	59.38	56.25	59.38
48	NASDAQ	DYNT	Tue, Jul 5, 1994	59.38	65.63	59.38	59.38
47	NASDAQ	DYNT	Fri, Jul 1, 1994	59.38	65.63	59.38	65.63
46	NASDAQ	DYNT	Thu, Jun 30, 1994	59.38	65.63	59.38	62.50
45	NASDAQ	DYNT	Wed, Jun 29, 1994	55.47	60.94	55.47	60.94
44	NASDAQ	DYNT	Tue, Jun 28, 1994	53.13	56.25	53.13	56.25
43	NASDAQ	DYNT	Mon, Jun 27, 1994	56.25	56.25	53.13	56.25
42	NASDAQ	DYNT	Fri, Jun 24, 1994	53.13	56.25	53.13	56.25
41	NASDAQ	DYNT	Thu, Jun 23, 1994	53.13	56.25	48.44	56.25
40	NASDAQ	DYNT	Wed, Jun 22, 1994	54.69	54.69	50.00	53.13
39	NASDAQ	DYNT	Tue, Jun 21, 1994	51.56	51.56	50.00	50.00
38	NASDAQ	DYNT	Mon, Jun 20, 1994	54.69	54.69	53.13	53.13
37	NASDAQ	DYNT	Fri, Jun 17, 1994	56.25	56.25	53.13	53.13
36	NASDAQ	DYNT	Thu, Jun 16, 1994	54.69	54.69	51.56	51.56
35	NASDAQ	DYNT	Wed, Jun 15, 1994	57.81	57.81	54.69	54.69
34	NASDAQ	DYNT	Tue, Jun 14, 1994	56.25	59.38	54.69	54.69
33	NASDAQ	DYNT	Mon, Jun 13, 1994	62.50	62.50	54.69	59.38
32	NASDAQ	DYNT	Fri, Jun 10, 1994	56.25	57.81	56.25	56.25
31	NASDAQ	DYNT	Thu, Jun 9, 1994	56.25	62.50	56.25	62.50
30	NASDAQ	DYNT	Wed, Jun 8, 1994	62.50	62.50	62.50	62.50
29	NASDAQ	DYNT	Tue, Jun 7, 1994	54.69	56.25	54.69	56.25
28	NASDAQ	DYNT	Mon, Jun 6, 1994	56.25	62.50	56.25	56.25
27	NASDAQ	DYNT	Fri, Jun 3, 1994	59.38	60.94	59.38	59.38
26	NASDAQ	DYNT	Thu, Jun 2, 1994	54.69	56.25	54.69	56.25
25	NASDAQ	DYNT	Wed, Jun 1, 1994	54.69	54.69	54.69	54.69
24	NASDAQ	DYNT	Tue, May 31, 1994	54.69	54.69	54.69	54.69
23	NASDAQ	DYNT	Fri, May 27, 1994	54.69	60.94	54.69	59.38
22	NASDAQ	DYNT	Thu, May 26, 1994	54.69	60.94	54.69	60.94
21	NASDAQ	DYNT	Wed, May 25, 1994	54.69	59.38	54.69	57.81
20	NASDAQ	DYNT	Tue, May 24, 1994	54.69	54.69	54.69	54.69
19	NASDAQ	DYNT	Mon, May 23, 1994	60.94	60.94	56.25	56.25
18	NASDAQ	DYNT	Fri, May 20, 1994	62.50	62.50	56.25	57.81
17	NASDAQ	DYNT	Thu, May 19, 1994	62.50	62.50	62.50	62.50
16	NASDAQ	DYNT	Wed, May 18, 1994	59.38	59.38	59.38	59.38
15	NASDAQ	DYNT	Tue, May 17, 1994	60.94	62.50	59.38	59.38
14	NASDAQ	DYNT	Mon, May 16, 1994	60.94	65.63	60.94	60.94
13	NASDAQ	DYNT	Fri, May 13, 1994	60.94	60.94	57.81	60.94
12	NASDAQ	DYNT	Thu, May 12, 1994	56.25	60.94	53.13	60.94
11	NASDAQ	DYNT	Wed, May 11, 1994	51.56	51.56	51.56	51.56
10	NASDAQ	DYNT	Tue, May 10, 1994	51.56	53.13	51.56	53.13
9	NASDAQ	DYNT	Mon, May 9, 1994	53.13	53.13	53.13	53.13
8	NASDAQ	DYNT	Fri, May 6, 1994	53.13	59.38	53.13	53.13
7	NASDAQ	DYNT	Wed, May 4, 1994	53.13	60.94	53.13	60.94
6	NASDAQ	DYNT	Tue, May 3, 1994	56.25	60.94	53.13	60.94
5	NASDAQ	DYNT	Mon, May 2, 1994	54.69	59.38	54.69	56.25
4	NASDAQ	DYNT	Fri, Apr 29, 1994	59.38	59.38	57.81	57.81
3	NASDAQ	DYNT	Thu, Apr 28, 1994	59.38	59.38	59.38	59.38
2	NASDAQ	DYNT	Tue, Apr 26, 1994	53.13	59.38	53.13	54.69
1	NASDAQ	DYNT	Mon, Apr 25, 1994	57.81	59.38	53.13	57.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Dynatronics Corp NASDAQ:DYNT 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