eGain Corp NASDAQ:EGAN Historical Prices

Below are the 5781 trading days of historical prices for EGAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5781	NASDAQ	EGAN	Tue, Mar 5, 2024	6.14	6.22	6.00	6.02
5780	NASDAQ	EGAN	Mon, Mar 4, 2024	6.21	6.25	6.04	6.16
5779	NASDAQ	EGAN	Fri, Mar 1, 2024	6.15	6.38	6.12	6.21
5778	NASDAQ	EGAN	Thu, Feb 29, 2024	6.07	6.25	6.00	6.13
5777	NASDAQ	EGAN	Wed, Feb 28, 2024	6.13	6.14	6.00	6.05
5776	NASDAQ	EGAN	Tue, Feb 27, 2024	6.10	6.38	6.10	6.15
5775	NASDAQ	EGAN	Mon, Feb 26, 2024	6.00	6.30	5.95	6.20
5774	NASDAQ	EGAN	Fri, Feb 23, 2024	5.71	6.05	5.69	6.00
5773	NASDAQ	EGAN	Thu, Feb 22, 2024	5.84	5.90	5.66	5.69
5772	NASDAQ	EGAN	Wed, Feb 21, 2024	5.84	6.07	5.80	5.83
5771	NASDAQ	EGAN	Tue, Feb 20, 2024	5.86	6.01	5.85	5.87
5770	NASDAQ	EGAN	Fri, Feb 16, 2024	5.97	6.00	5.85	5.95
5769	NASDAQ	EGAN	Thu, Feb 15, 2024	6.11	6.11	5.82	5.98
5768	NASDAQ	EGAN	Wed, Feb 14, 2024	5.71	6.02	5.71	6.00
5767	NASDAQ	EGAN	Tue, Feb 13, 2024	5.83	5.92	5.61	5.68
5766	NASDAQ	EGAN	Mon, Feb 12, 2024	5.67	5.95	5.50	5.94
5765	NASDAQ	EGAN	Fri, Feb 9, 2024	6.74	6.74	5.61	5.78
5764	NASDAQ	EGAN	Thu, Feb 8, 2024	7.63	7.70	7.52	7.63
5763	NASDAQ	EGAN	Wed, Feb 7, 2024	7.83	7.83	7.56	7.64
5762	NASDAQ	EGAN	Tue, Feb 6, 2024	7.68	7.83	7.65	7.76
5761	NASDAQ	EGAN	Mon, Feb 5, 2024	7.92	7.92	7.66	7.74
5760	NASDAQ	EGAN	Fri, Feb 2, 2024	7.73	7.96	7.68	7.82
5759	NASDAQ	EGAN	Thu, Feb 1, 2024	7.66	7.94	7.63	7.84
5758	NASDAQ	EGAN	Wed, Jan 31, 2024	7.63	7.65	7.50	7.50
5757	NASDAQ	EGAN	Tue, Jan 30, 2024	7.78	7.89	7.56	7.68
5756	NASDAQ	EGAN	Mon, Jan 29, 2024	7.60	7.75	7.50	7.75
5755	NASDAQ	EGAN	Fri, Jan 26, 2024	7.63	7.72	7.56	7.59
5754	NASDAQ	EGAN	Thu, Jan 25, 2024	7.72	7.74	7.55	7.69
5753	NASDAQ	EGAN	Wed, Jan 24, 2024	7.93	7.93	7.50	7.59
5752	NASDAQ	EGAN	Tue, Jan 23, 2024	7.87	7.93	7.70	7.80
5751	NASDAQ	EGAN	Mon, Jan 22, 2024	7.65	7.81	7.65	7.75
5750	NASDAQ	EGAN	Fri, Jan 19, 2024	7.65	7.67	7.45	7.60
5749	NASDAQ	EGAN	Thu, Jan 18, 2024	7.52	7.64	7.45	7.62
5748	NASDAQ	EGAN	Wed, Jan 17, 2024	7.50	7.56	7.32	7.51
5747	NASDAQ	EGAN	Tue, Jan 16, 2024	7.61	7.68	7.46	7.50
5746	NASDAQ	EGAN	Fri, Jan 12, 2024	7.84	7.84	7.60	7.69
5745	NASDAQ	EGAN	Thu, Jan 11, 2024	8.02	8.02	7.59	7.70
5744	NASDAQ	EGAN	Wed, Jan 10, 2024	7.80	8.01	7.63	7.96
5743	NASDAQ	EGAN	Tue, Jan 9, 2024	7.87	7.98	7.80	7.83
5742	NASDAQ	EGAN	Mon, Jan 8, 2024	7.91	8.13	7.90	7.94
5741	NASDAQ	EGAN	Fri, Jan 5, 2024	8.02	8.29	7.89	7.92
5740	NASDAQ	EGAN	Thu, Jan 4, 2024	7.97	8.13	7.91	8.05
5739	NASDAQ	EGAN	Wed, Jan 3, 2024	8.08	8.30	7.99	8.01
5738	NASDAQ	EGAN	Tue, Jan 2, 2024	8.27	8.29	8.11	8.24
5737	NASDAQ	EGAN	Fri, Dec 29, 2023	8.29	8.34	8.14	8.33
5736	NASDAQ	EGAN	Thu, Dec 28, 2023	8.47	8.51	8.24	8.35
5735	NASDAQ	EGAN	Wed, Dec 27, 2023	8.45	8.49	8.31	8.46
5734	NASDAQ	EGAN	Tue, Dec 26, 2023	8.40	8.52	8.37	8.45
5733	NASDAQ	EGAN	Fri, Dec 22, 2023	8.35	8.35	8.05	8.31
5732	NASDAQ	EGAN	Thu, Dec 21, 2023	8.01	8.31	7.92	8.27
5731	NASDAQ	EGAN	Wed, Dec 20, 2023	8.25	8.25	7.86	7.88
5730	NASDAQ	EGAN	Tue, Dec 19, 2023	8.03	8.22	7.96	8.19
5729	NASDAQ	EGAN	Mon, Dec 18, 2023	7.75	7.95	7.70	7.95
5728	NASDAQ	EGAN	Fri, Dec 15, 2023	7.90	7.90	7.63	7.74
5727	NASDAQ	EGAN	Thu, Dec 14, 2023	8.06	8.06	7.78	7.84
5726	NASDAQ	EGAN	Wed, Dec 13, 2023	7.82	7.96	7.60	7.96
5725	NASDAQ	EGAN	Tue, Dec 12, 2023	7.90	7.90	7.79	7.82
5724	NASDAQ	EGAN	Mon, Dec 11, 2023	7.95	8.07	7.76	7.98
5723	NASDAQ	EGAN	Fri, Dec 8, 2023	7.89	8.01	7.70	7.99
5722	NASDAQ	EGAN	Thu, Dec 7, 2023	7.68	7.90	7.54	7.89
5721	NASDAQ	EGAN	Wed, Dec 6, 2023	8.04	8.08	7.80	7.81
5720	NASDAQ	EGAN	Tue, Dec 5, 2023	8.09	8.25	7.94	8.17
5719	NASDAQ	EGAN	Mon, Dec 4, 2023	7.54	8.02	7.52	8.00
5718	NASDAQ	EGAN	Fri, Dec 1, 2023	7.45	7.65	7.38	7.52
5717	NASDAQ	EGAN	Thu, Nov 30, 2023	7.55	7.63	7.49	7.62
5716	NASDAQ	EGAN	Wed, Nov 29, 2023	7.47	7.60	7.44	7.55
5715	NASDAQ	EGAN	Tue, Nov 28, 2023	7.63	7.64	7.43	7.52
5714	NASDAQ	EGAN	Mon, Nov 27, 2023	7.75	7.90	7.57	7.61
5713	NASDAQ	EGAN	Fri, Nov 24, 2023	7.54	7.68	7.48	7.63
5712	NASDAQ	EGAN	Wed, Nov 22, 2023	7.52	7.62	7.38	7.56
5711	NASDAQ	EGAN	Tue, Nov 21, 2023	7.58	7.60	7.37	7.51
5710	NASDAQ	EGAN	Mon, Nov 20, 2023	7.32	7.56	7.20	7.51
5709	NASDAQ	EGAN	Fri, Nov 17, 2023	6.92	7.25	6.82	7.23
5708	NASDAQ	EGAN	Thu, Nov 16, 2023	6.83	6.95	6.72	6.87
5707	NASDAQ	EGAN	Wed, Nov 15, 2023	7.17	7.19	6.91	6.95
5706	NASDAQ	EGAN	Tue, Nov 14, 2023	6.98	7.20	6.84	7.05
5705	NASDAQ	EGAN	Mon, Nov 13, 2023	6.22	6.99	6.22	6.86
5704	NASDAQ	EGAN	Fri, Nov 10, 2023	6.61	7.00	6.45	6.57
5703	NASDAQ	EGAN	Thu, Nov 9, 2023	6.51	6.54	6.32	6.40
5702	NASDAQ	EGAN	Wed, Nov 8, 2023	6.67	6.75	6.52	6.54
5701	NASDAQ	EGAN	Tue, Nov 7, 2023	6.50	6.64	6.50	6.59
5700	NASDAQ	EGAN	Mon, Nov 6, 2023	6.53	6.62	6.47	6.49
5699	NASDAQ	EGAN	Fri, Nov 3, 2023	6.50	7.00	6.13	6.53
5698	NASDAQ	EGAN	Thu, Nov 2, 2023	5.99	6.19	5.83	6.03
5697	NASDAQ	EGAN	Wed, Nov 1, 2023	6.05	6.07	5.86	5.98
5696	NASDAQ	EGAN	Tue, Oct 31, 2023	6.03	6.07	5.92	6.02
5695	NASDAQ	EGAN	Mon, Oct 30, 2023	5.92	6.02	5.88	5.97
5694	NASDAQ	EGAN	Fri, Oct 27, 2023	5.82	5.93	5.78	5.81
5693	NASDAQ	EGAN	Thu, Oct 26, 2023	5.96	5.97	5.87	5.89
5692	NASDAQ	EGAN	Wed, Oct 25, 2023	6.19	6.80	5.91	5.93
5691	NASDAQ	EGAN	Tue, Oct 24, 2023	6.18	6.27	6.09	6.18
5690	NASDAQ	EGAN	Mon, Oct 23, 2023	6.10	6.39	5.99	6.07
5689	NASDAQ	EGAN	Fri, Oct 20, 2023	6.24	6.26	6.15	6.15
5688	NASDAQ	EGAN	Thu, Oct 19, 2023	6.14	6.41	6.09	6.22
5687	NASDAQ	EGAN	Wed, Oct 18, 2023	6.32	6.46	6.10	6.13
5686	NASDAQ	EGAN	Tue, Oct 17, 2023	6.28	6.75	6.27	6.39
5685	NASDAQ	EGAN	Mon, Oct 16, 2023	6.02	6.35	6.02	6.27
5684	NASDAQ	EGAN	Fri, Oct 13, 2023	6.20	6.20	6.05	6.08
5683	NASDAQ	EGAN	Thu, Oct 12, 2023	6.17	6.33	6.14	6.20
5682	NASDAQ	EGAN	Wed, Oct 11, 2023	6.30	6.33	6.08	6.11
5681	NASDAQ	EGAN	Tue, Oct 10, 2023	6.42	6.59	6.33	6.37
5680	NASDAQ	EGAN	Mon, Oct 9, 2023	6.30	6.72	6.22	6.42
5679	NASDAQ	EGAN	Fri, Oct 6, 2023	6.28	6.38	6.21	6.28
5678	NASDAQ	EGAN	Thu, Oct 5, 2023	6.26	6.56	6.26	6.42
5677	NASDAQ	EGAN	Wed, Oct 4, 2023	6.14	6.33	6.13	6.28
5676	NASDAQ	EGAN	Tue, Oct 3, 2023	6.05	6.24	6.03	6.06
5675	NASDAQ	EGAN	Mon, Oct 2, 2023	6.11	6.20	5.99	6.18
5674	NASDAQ	EGAN	Fri, Sep 29, 2023	6.35	6.36	6.11	6.13
5673	NASDAQ	EGAN	Thu, Sep 28, 2023	6.31	6.48	6.15	6.31
5672	NASDAQ	EGAN	Wed, Sep 27, 2023	6.02	6.33	6.01	6.29
5671	NASDAQ	EGAN	Tue, Sep 26, 2023	5.96	6.26	5.96	5.98
5670	NASDAQ	EGAN	Mon, Sep 25, 2023	6.09	6.18	5.93	5.94
5669	NASDAQ	EGAN	Fri, Sep 22, 2023	6.10	6.25	6.07	6.09
5668	NASDAQ	EGAN	Thu, Sep 21, 2023	6.34	6.34	6.08	6.14
5667	NASDAQ	EGAN	Wed, Sep 20, 2023	6.39	6.49	6.34	6.35
5666	NASDAQ	EGAN	Tue, Sep 19, 2023	6.24	6.41	6.24	6.35
5665	NASDAQ	EGAN	Mon, Sep 18, 2023	5.81	6.25	5.81	6.22
5664	NASDAQ	EGAN	Fri, Sep 15, 2023	7.00	7.05	5.61	5.80
5663	NASDAQ	EGAN	Thu, Sep 14, 2023	6.19	6.31	6.11	6.29
5662	NASDAQ	EGAN	Wed, Sep 13, 2023	6.17	6.17	6.03	6.07
5661	NASDAQ	EGAN	Tue, Sep 12, 2023	6.51	6.51	6.15	6.17
5660	NASDAQ	EGAN	Mon, Sep 11, 2023	6.24	6.24	6.24	6.24
5659	NASDAQ	EGAN	Fri, Sep 8, 2023	6.24	6.29	6.18	6.18
5658	NASDAQ	EGAN	Thu, Sep 7, 2023	6.27	6.33	6.18	6.24
5657	NASDAQ	EGAN	Wed, Sep 6, 2023	6.22	6.38	6.22	6.28
5656	NASDAQ	EGAN	Tue, Sep 5, 2023	6.42	6.42	6.15	6.22
5655	NASDAQ	EGAN	Fri, Sep 1, 2023	6.64	6.76	6.47	6.52
5654	NASDAQ	EGAN	Thu, Aug 31, 2023	6.84	6.84	6.58	6.66
5653	NASDAQ	EGAN	Wed, Aug 30, 2023	6.76	6.90	6.75	6.80
5652	NASDAQ	EGAN	Tue, Aug 29, 2023	6.50	6.76	6.50	6.76
5651	NASDAQ	EGAN	Mon, Aug 28, 2023	6.23	6.67	6.23	6.56
5650	NASDAQ	EGAN	Fri, Aug 25, 2023	6.30	6.39	6.03	6.16
5649	NASDAQ	EGAN	Thu, Aug 24, 2023	6.58	6.58	6.27	6.29
5648	NASDAQ	EGAN	Wed, Aug 23, 2023	6.58	6.75	6.50	6.62
5647	NASDAQ	EGAN	Tue, Aug 22, 2023	6.40	6.59	6.30	6.56
5646	NASDAQ	EGAN	Mon, Aug 21, 2023	6.62	6.69	6.41	6.41
5645	NASDAQ	EGAN	Fri, Aug 18, 2023	6.50	6.66	6.50	6.61
5644	NASDAQ	EGAN	Thu, Aug 17, 2023	6.88	6.89	6.48	6.55
5643	NASDAQ	EGAN	Wed, Aug 16, 2023	7.05	7.05	6.88	6.91
5642	NASDAQ	EGAN	Tue, Aug 15, 2023	7.14	7.20	6.98	7.04
5641	NASDAQ	EGAN	Mon, Aug 14, 2023	7.19	7.23	7.11	7.15
5640	NASDAQ	EGAN	Fri, Aug 11, 2023	7.19	7.25	7.16	7.24
5639	NASDAQ	EGAN	Thu, Aug 10, 2023	7.19	7.35	7.14	7.15
5638	NASDAQ	EGAN	Wed, Aug 9, 2023	7.34	7.36	7.00	7.16
5637	NASDAQ	EGAN	Tue, Aug 8, 2023	7.41	7.44	7.32	7.34
5636	NASDAQ	EGAN	Mon, Aug 7, 2023	7.28	7.54	7.23	7.48
5635	NASDAQ	EGAN	Fri, Aug 4, 2023	7.20	7.49	7.15	7.33
5634	NASDAQ	EGAN	Thu, Aug 3, 2023	7.25	7.44	7.09	7.19
5633	NASDAQ	EGAN	Wed, Aug 2, 2023	7.18	7.39	7.07	7.24
5632	NASDAQ	EGAN	Tue, Aug 1, 2023	7.36	7.36	7.05	7.25
5631	NASDAQ	EGAN	Mon, Jul 31, 2023	7.16	7.39	7.15	7.37
5630	NASDAQ	EGAN	Fri, Jul 28, 2023	7.01	7.29	6.98	7.17
5629	NASDAQ	EGAN	Thu, Jul 27, 2023	6.85	7.02	6.85	6.92
5628	NASDAQ	EGAN	Wed, Jul 26, 2023	6.72	6.92	6.69	6.83
5627	NASDAQ	EGAN	Tue, Jul 25, 2023	6.93	6.93	6.68	6.69
5626	NASDAQ	EGAN	Mon, Jul 24, 2023	6.85	7.05	6.82	6.87
5625	NASDAQ	EGAN	Fri, Jul 21, 2023	6.99	7.01	6.77	6.81
5624	NASDAQ	EGAN	Thu, Jul 20, 2023	7.20	7.20	6.92	6.94
5623	NASDAQ	EGAN	Wed, Jul 19, 2023	7.32	7.35	7.18	7.21
5622	NASDAQ	EGAN	Tue, Jul 18, 2023	7.49	7.50	7.31	7.32
5621	NASDAQ	EGAN	Mon, Jul 17, 2023	7.21	7.47	7.21	7.42
5620	NASDAQ	EGAN	Fri, Jul 14, 2023	7.16	7.23	7.12	7.17
5619	NASDAQ	EGAN	Thu, Jul 13, 2023	7.17	7.24	7.07	7.16
5618	NASDAQ	EGAN	Wed, Jul 12, 2023	7.20	7.21	7.08	7.11
5617	NASDAQ	EGAN	Tue, Jul 11, 2023	7.15	7.22	7.09	7.09
5616	NASDAQ	EGAN	Mon, Jul 10, 2023	7.01	7.21	7.01	7.15
5615	NASDAQ	EGAN	Fri, Jul 7, 2023	7.06	7.19	7.02	7.05
5614	NASDAQ	EGAN	Thu, Jul 6, 2023	7.14	7.14	6.97	7.06
5613	NASDAQ	EGAN	Wed, Jul 5, 2023	7.60	7.60	7.21	7.21
5612	NASDAQ	EGAN	Mon, Jul 3, 2023	7.49	7.77	7.46	7.60
5611	NASDAQ	EGAN	Fri, Jun 30, 2023	7.54	7.62	7.47	7.49
5610	NASDAQ	EGAN	Thu, Jun 29, 2023	7.34	7.56	7.34	7.48
5609	NASDAQ	EGAN	Wed, Jun 28, 2023	7.31	7.40	7.25	7.37
5608	NASDAQ	EGAN	Tue, Jun 27, 2023	7.20	7.33	7.14	7.26
5607	NASDAQ	EGAN	Mon, Jun 26, 2023	7.20	7.33	6.95	7.16
5606	NASDAQ	EGAN	Fri, Jun 23, 2023	7.19	7.34	7.11	7.23
5605	NASDAQ	EGAN	Thu, Jun 22, 2023	7.36	7.38	7.20	7.29
5604	NASDAQ	EGAN	Wed, Jun 21, 2023	7.43	7.53	7.36	7.37
5603	NASDAQ	EGAN	Tue, Jun 20, 2023	7.61	7.65	7.45	7.45
5602	NASDAQ	EGAN	Fri, Jun 16, 2023	7.56	7.67	7.45	7.61
5601	NASDAQ	EGAN	Thu, Jun 15, 2023	7.56	7.57	7.48	7.54
5600	NASDAQ	EGAN	Wed, Jun 14, 2023	7.67	7.78	7.59	7.59
5599	NASDAQ	EGAN	Tue, Jun 13, 2023	7.60	7.77	7.60	7.67
5598	NASDAQ	EGAN	Mon, Jun 12, 2023	7.48	7.59	7.45	7.52
5597	NASDAQ	EGAN	Fri, Jun 9, 2023	7.46	7.59	7.41	7.49
5596	NASDAQ	EGAN	Thu, Jun 8, 2023	7.65	7.67	7.37	7.42
5595	NASDAQ	EGAN	Wed, Jun 7, 2023	7.50	7.71	7.46	7.64
5594	NASDAQ	EGAN	Tue, Jun 6, 2023	7.13	7.46	7.11	7.44
5593	NASDAQ	EGAN	Mon, Jun 5, 2023	7.17	7.28	7.08	7.14
5592	NASDAQ	EGAN	Fri, Jun 2, 2023	7.05	7.25	7.03	7.22
5591	NASDAQ	EGAN	Thu, Jun 1, 2023	7.15	7.15	6.98	6.98
5590	NASDAQ	EGAN	Wed, May 31, 2023	7.16	7.28	7.13	7.25
5589	NASDAQ	EGAN	Tue, May 30, 2023	7.09	7.19	7.09	7.13
5588	NASDAQ	EGAN	Fri, May 26, 2023	6.96	7.18	6.96	7.02
5587	NASDAQ	EGAN	Thu, May 25, 2023	6.90	7.05	6.81	6.94
5586	NASDAQ	EGAN	Wed, May 24, 2023	6.99	7.14	6.91	6.91
5585	NASDAQ	EGAN	Tue, May 23, 2023	7.00	7.27	7.00	7.07
5584	NASDAQ	EGAN	Mon, May 22, 2023	6.88	7.32	6.85	7.02
5583	NASDAQ	EGAN	Fri, May 19, 2023	6.86	7.02	6.77	6.88
5582	NASDAQ	EGAN	Thu, May 18, 2023	6.53	7.00	6.51	6.82
5581	NASDAQ	EGAN	Wed, May 17, 2023	6.52	6.82	6.50	6.55
5580	NASDAQ	EGAN	Tue, May 16, 2023	6.81	6.85	6.58	6.65
5579	NASDAQ	EGAN	Mon, May 15, 2023	6.77	7.12	6.77	6.82
5578	NASDAQ	EGAN	Fri, May 12, 2023	6.81	7.34	6.77	6.77
5577	NASDAQ	EGAN	Thu, May 11, 2023	7.11	7.21	7.11	7.12
5576	NASDAQ	EGAN	Wed, May 10, 2023	7.52	7.54	7.10	7.11
5575	NASDAQ	EGAN	Tue, May 9, 2023	7.39	7.52	7.38	7.44
5574	NASDAQ	EGAN	Mon, May 8, 2023	7.27	7.49	7.27	7.36
5573	NASDAQ	EGAN	Fri, May 5, 2023	7.29	7.38	7.29	7.34
5572	NASDAQ	EGAN	Thu, May 4, 2023	7.35	7.35	7.13	7.20
5571	NASDAQ	EGAN	Wed, May 3, 2023	7.20	7.41	7.12	7.16
5570	NASDAQ	EGAN	Tue, May 2, 2023	7.53	7.53	7.15	7.20
5569	NASDAQ	EGAN	Mon, May 1, 2023	7.28	7.59	7.28	7.56
5568	NASDAQ	EGAN	Fri, Apr 28, 2023	7.25	7.53	7.25	7.34
5567	NASDAQ	EGAN	Thu, Apr 27, 2023	7.29	7.41	7.29	7.31
5566	NASDAQ	EGAN	Wed, Apr 26, 2023	7.37	7.49	7.27	7.28
5565	NASDAQ	EGAN	Tue, Apr 25, 2023	7.30	7.55	7.30	7.42
5564	NASDAQ	EGAN	Mon, Apr 24, 2023	7.15	7.47	7.06	7.32
5563	NASDAQ	EGAN	Fri, Apr 21, 2023	7.18	7.33	7.18	7.19
5562	NASDAQ	EGAN	Thu, Apr 20, 2023	7.20	7.45	7.18	7.21
5561	NASDAQ	EGAN	Wed, Apr 19, 2023	7.39	7.39	7.19	7.20
5560	NASDAQ	EGAN	Tue, Apr 18, 2023	7.33	7.48	7.30	7.41
5559	NASDAQ	EGAN	Mon, Apr 17, 2023	7.43	7.48	7.35	7.35
5558	NASDAQ	EGAN	Fri, Apr 14, 2023	7.49	7.50	7.37	7.40
5557	NASDAQ	EGAN	Thu, Apr 13, 2023	7.50	7.54	7.45	7.46
5556	NASDAQ	EGAN	Wed, Apr 12, 2023	7.56	7.58	7.37	7.40
5555	NASDAQ	EGAN	Tue, Apr 11, 2023	7.52	7.64	7.52	7.52
5554	NASDAQ	EGAN	Mon, Apr 10, 2023	7.30	7.61	7.29	7.50
5553	NASDAQ	EGAN	Thu, Apr 6, 2023	7.27	7.45	7.27	7.35
5552	NASDAQ	EGAN	Wed, Apr 5, 2023	7.60	7.60	7.37	7.37
5551	NASDAQ	EGAN	Tue, Apr 4, 2023	7.65	7.66	7.57	7.57
5550	NASDAQ	EGAN	Mon, Apr 3, 2023	7.61	7.68	7.52	7.64
5549	NASDAQ	EGAN	Fri, Mar 31, 2023	7.60	7.64	7.52	7.59
5548	NASDAQ	EGAN	Thu, Mar 30, 2023	7.50	7.58	7.46	7.51
5547	NASDAQ	EGAN	Wed, Mar 29, 2023	7.59	7.62	7.45	7.49
5546	NASDAQ	EGAN	Tue, Mar 28, 2023	7.53	7.57	7.44	7.54
5545	NASDAQ	EGAN	Mon, Mar 27, 2023	7.39	7.59	7.39	7.45
5544	NASDAQ	EGAN	Fri, Mar 24, 2023	7.10	7.49	7.10	7.35
5543	NASDAQ	EGAN	Thu, Mar 23, 2023	7.24	7.42	7.07	7.14
5542	NASDAQ	EGAN	Wed, Mar 22, 2023	7.35	7.58	7.23	7.24
5541	NASDAQ	EGAN	Tue, Mar 21, 2023	7.63	7.69	7.34	7.35
5540	NASDAQ	EGAN	Mon, Mar 20, 2023	7.51	7.69	7.48	7.55
5539	NASDAQ	EGAN	Fri, Mar 17, 2023	7.47	7.57	7.47	7.49
5538	NASDAQ	EGAN	Thu, Mar 16, 2023	7.32	7.55	7.28	7.47
5537	NASDAQ	EGAN	Wed, Mar 15, 2023	7.45	7.56	7.41	7.41
5536	NASDAQ	EGAN	Tue, Mar 14, 2023	7.71	7.71	7.27	7.62
5535	NASDAQ	EGAN	Mon, Mar 13, 2023	7.31	7.64	7.15	7.52
5534	NASDAQ	EGAN	Fri, Mar 10, 2023	7.64	7.64	7.44	7.44
5533	NASDAQ	EGAN	Thu, Mar 9, 2023	7.89	8.00	7.64	7.65
5532	NASDAQ	EGAN	Wed, Mar 8, 2023	7.87	7.94	7.73	7.73
5531	NASDAQ	EGAN	Tue, Mar 7, 2023	7.83	8.06	7.83	7.86
5530	NASDAQ	EGAN	Mon, Mar 6, 2023	8.00	8.00	7.81	7.82
5529	NASDAQ	EGAN	Fri, Mar 3, 2023	7.87	8.00	7.83	7.92
5528	NASDAQ	EGAN	Thu, Mar 2, 2023	7.61	7.92	7.61	7.87
5527	NASDAQ	EGAN	Wed, Mar 1, 2023	7.83	7.91	7.48	7.66
5526	NASDAQ	EGAN	Tue, Feb 28, 2023	7.86	7.98	7.76	7.81
5525	NASDAQ	EGAN	Mon, Feb 27, 2023	7.81	7.95	7.81	7.91
5524	NASDAQ	EGAN	Fri, Feb 24, 2023	7.71	7.81	7.61	7.70
5523	NASDAQ	EGAN	Thu, Feb 23, 2023	7.99	7.99	7.80	7.82
5522	NASDAQ	EGAN	Wed, Feb 22, 2023	8.03	8.10	7.89	7.94
5521	NASDAQ	EGAN	Tue, Feb 21, 2023	7.97	8.08	7.93	8.02
5520	NASDAQ	EGAN	Fri, Feb 17, 2023	7.79	8.00	7.62	7.93
5519	NASDAQ	EGAN	Thu, Feb 16, 2023	7.82	7.99	7.72	7.73
5518	NASDAQ	EGAN	Wed, Feb 15, 2023	8.18	8.18	7.72	7.85
5517	NASDAQ	EGAN	Tue, Feb 14, 2023	8.83	9.00	8.69	8.88
5516	NASDAQ	EGAN	Mon, Feb 13, 2023	8.99	9.36	8.58	8.73
5515	NASDAQ	EGAN	Fri, Feb 10, 2023	9.43	9.46	9.17	9.40
5514	NASDAQ	EGAN	Thu, Feb 9, 2023	10.06	10.35	9.50	9.54
5513	NASDAQ	EGAN	Wed, Feb 8, 2023	9.94	10.07	9.92	10.03
5512	NASDAQ	EGAN	Tue, Feb 7, 2023	9.68	9.97	9.53	9.95
5511	NASDAQ	EGAN	Mon, Feb 6, 2023	9.75	9.92	9.68	9.76
5510	NASDAQ	EGAN	Fri, Feb 3, 2023	9.73	9.98	9.60	9.87
5509	NASDAQ	EGAN	Thu, Feb 2, 2023	9.87	10.19	9.79	9.87
5508	NASDAQ	EGAN	Wed, Feb 1, 2023	9.78	9.94	9.52	9.82
5507	NASDAQ	EGAN	Tue, Jan 31, 2023	9.99	9.99	9.68	9.72
5506	NASDAQ	EGAN	Mon, Jan 30, 2023	9.97	10.00	9.73	9.77
5505	NASDAQ	EGAN	Fri, Jan 27, 2023	9.60	10.14	9.55	9.98
5504	NASDAQ	EGAN	Thu, Jan 26, 2023	9.71	9.82	9.42	9.65
5503	NASDAQ	EGAN	Wed, Jan 25, 2023	9.38	9.71	9.10	9.71
5502	NASDAQ	EGAN	Tue, Jan 24, 2023	9.24	9.61	9.02	9.41
5501	NASDAQ	EGAN	Mon, Jan 23, 2023	9.82	9.82	8.98	9.30
5500	NASDAQ	EGAN	Fri, Jan 20, 2023	10.08	10.08	9.74	9.90
5499	NASDAQ	EGAN	Thu, Jan 19, 2023	9.83	10.13	9.82	9.95
5498	NASDAQ	EGAN	Wed, Jan 18, 2023	9.94	10.26	9.84	9.89
5497	NASDAQ	EGAN	Tue, Jan 17, 2023	9.93	9.94	9.80	9.82
5496	NASDAQ	EGAN	Fri, Jan 13, 2023	9.74	9.92	9.74	9.87
5495	NASDAQ	EGAN	Thu, Jan 12, 2023	9.66	9.91	9.66	9.85
5494	NASDAQ	EGAN	Wed, Jan 11, 2023	9.69	9.90	9.59	9.74
5493	NASDAQ	EGAN	Tue, Jan 10, 2023	9.60	9.79	9.51	9.67
5492	NASDAQ	EGAN	Mon, Jan 9, 2023	9.49	9.90	9.49	9.68
5491	NASDAQ	EGAN	Fri, Jan 6, 2023	9.30	9.62	9.25	9.48
5490	NASDAQ	EGAN	Thu, Jan 5, 2023	9.14	9.22	8.69	9.18
5489	NASDAQ	EGAN	Wed, Jan 4, 2023	9.22	9.49	9.17	9.27
5488	NASDAQ	EGAN	Tue, Jan 3, 2023	9.20	9.25	9.00	9.18
5487	NASDAQ	EGAN	Fri, Dec 30, 2022	8.72	9.10	8.72	9.03
5486	NASDAQ	EGAN	Thu, Dec 29, 2022	8.60	8.92	8.58	8.88
5485	NASDAQ	EGAN	Wed, Dec 28, 2022	8.68	8.71	8.50	8.52
5484	NASDAQ	EGAN	Tue, Dec 27, 2022	8.84	8.90	8.67	8.71
5483	NASDAQ	EGAN	Fri, Dec 23, 2022	8.84	8.91	8.80	8.85
5482	NASDAQ	EGAN	Thu, Dec 22, 2022	9.07	9.07	8.72	8.82
5481	NASDAQ	EGAN	Wed, Dec 21, 2022	8.98	9.25	8.94	9.19
5480	NASDAQ	EGAN	Tue, Dec 20, 2022	8.70	9.03	8.62	8.95
5479	NASDAQ	EGAN	Mon, Dec 19, 2022	8.67	8.84	8.67	8.72
5478	NASDAQ	EGAN	Fri, Dec 16, 2022	8.66	8.74	8.53	8.70
5477	NASDAQ	EGAN	Thu, Dec 15, 2022	8.79	8.83	8.69	8.77
5476	NASDAQ	EGAN	Wed, Dec 14, 2022	9.01	9.08	8.84	8.89
5475	NASDAQ	EGAN	Tue, Dec 13, 2022	8.94	9.09	8.69	8.86
5474	NASDAQ	EGAN	Mon, Dec 12, 2022	8.48	8.78	8.47	8.65
5473	NASDAQ	EGAN	Fri, Dec 9, 2022	8.56	8.61	8.43	8.47
5472	NASDAQ	EGAN	Thu, Dec 8, 2022	8.27	8.66	8.07	8.59
5471	NASDAQ	EGAN	Wed, Dec 7, 2022	8.31	8.51	8.25	8.32
5470	NASDAQ	EGAN	Tue, Dec 6, 2022	8.77	8.81	8.29	8.40
5469	NASDAQ	EGAN	Mon, Dec 5, 2022	8.81	8.81	8.41	8.51
5468	NASDAQ	EGAN	Fri, Dec 2, 2022	8.70	9.00	8.70	8.94
5467	NASDAQ	EGAN	Thu, Dec 1, 2022	8.71	8.98	8.65	8.78
5466	NASDAQ	EGAN	Wed, Nov 30, 2022	8.40	8.81	8.40	8.80
5465	NASDAQ	EGAN	Tue, Nov 29, 2022	8.48	8.54	8.31	8.43
5464	NASDAQ	EGAN	Mon, Nov 28, 2022	8.34	8.58	8.24	8.35
5463	NASDAQ	EGAN	Fri, Nov 25, 2022	8.50	8.59	8.49	8.50
5462	NASDAQ	EGAN	Wed, Nov 23, 2022	8.37	8.61	8.33	8.53
5461	NASDAQ	EGAN	Tue, Nov 22, 2022	8.68	8.98	8.25	8.34
5460	NASDAQ	EGAN	Mon, Nov 21, 2022	8.92	8.92	8.55	8.59
5459	NASDAQ	EGAN	Fri, Nov 18, 2022	9.10	9.20	8.83	8.87
5458	NASDAQ	EGAN	Thu, Nov 17, 2022	9.13	9.33	9.08	9.16
5457	NASDAQ	EGAN	Wed, Nov 16, 2022	9.25	9.51	9.10	9.29
5456	NASDAQ	EGAN	Tue, Nov 15, 2022	8.41	9.72	8.35	9.45
5455	NASDAQ	EGAN	Mon, Nov 14, 2022	8.08	8.08	7.73	7.89
5454	NASDAQ	EGAN	Fri, Nov 11, 2022	7.99	8.26	7.97	8.12
5453	NASDAQ	EGAN	Thu, Nov 10, 2022	7.70	8.03	7.70	7.97
5452	NASDAQ	EGAN	Wed, Nov 9, 2022	7.75	7.75	7.33	7.42
5451	NASDAQ	EGAN	Tue, Nov 8, 2022	7.89	7.98	7.74	7.84
5450	NASDAQ	EGAN	Mon, Nov 7, 2022	7.66	7.83	7.45	7.81
5449	NASDAQ	EGAN	Fri, Nov 4, 2022	7.52	7.73	7.17	7.68
5448	NASDAQ	EGAN	Thu, Nov 3, 2022	8.10	8.10	7.44	7.48
5447	NASDAQ	EGAN	Wed, Nov 2, 2022	8.16	8.32	8.06	8.09
5446	NASDAQ	EGAN	Tue, Nov 1, 2022	8.12	8.42	8.08	8.18
5445	NASDAQ	EGAN	Mon, Oct 31, 2022	7.88	8.13	7.49	8.05
5444	NASDAQ	EGAN	Fri, Oct 28, 2022	7.95	8.12	7.82	7.90
5443	NASDAQ	EGAN	Thu, Oct 27, 2022	8.02	8.09	7.93	7.93
5442	NASDAQ	EGAN	Wed, Oct 26, 2022	7.91	8.28	7.91	8.01
5441	NASDAQ	EGAN	Tue, Oct 25, 2022	7.55	7.96	7.55	7.94
5440	NASDAQ	EGAN	Mon, Oct 24, 2022	7.54	7.55	7.39	7.51
5439	NASDAQ	EGAN	Fri, Oct 21, 2022	7.45	7.56	7.36	7.54
5438	NASDAQ	EGAN	Thu, Oct 20, 2022	7.41	7.54	7.32	7.41
5437	NASDAQ	EGAN	Wed, Oct 19, 2022	7.43	7.47	7.33	7.39
5436	NASDAQ	EGAN	Tue, Oct 18, 2022	7.56	7.58	7.32	7.46
5435	NASDAQ	EGAN	Mon, Oct 17, 2022	7.49	7.62	7.37	7.44
5434	NASDAQ	EGAN	Fri, Oct 14, 2022	7.53	7.53	7.26	7.31
5433	NASDAQ	EGAN	Thu, Oct 13, 2022	7.21	7.52	7.06	7.49
5432	NASDAQ	EGAN	Wed, Oct 12, 2022	7.35	7.35	7.02	7.29
5431	NASDAQ	EGAN	Tue, Oct 11, 2022	7.35	7.42	7.22	7.39
5430	NASDAQ	EGAN	Mon, Oct 10, 2022	7.40	7.51	7.34	7.42
5429	NASDAQ	EGAN	Fri, Oct 7, 2022	7.67	7.67	7.36	7.38
5428	NASDAQ	EGAN	Thu, Oct 6, 2022	7.69	7.92	7.59	7.72
5427	NASDAQ	EGAN	Wed, Oct 5, 2022	7.77	7.82	7.53	7.75
5426	NASDAQ	EGAN	Tue, Oct 4, 2022	7.96	8.05	7.83	7.88
5425	NASDAQ	EGAN	Mon, Oct 3, 2022	7.36	7.80	7.36	7.77
5424	NASDAQ	EGAN	Fri, Sep 30, 2022	7.38	7.54	7.35	7.35
5423	NASDAQ	EGAN	Thu, Sep 29, 2022	7.38	7.54	7.36	7.42
5422	NASDAQ	EGAN	Wed, Sep 28, 2022	7.30	7.63	7.29	7.52
5421	NASDAQ	EGAN	Tue, Sep 27, 2022	7.35	7.40	7.27	7.34
5420	NASDAQ	EGAN	Mon, Sep 26, 2022	7.30	7.44	7.28	7.32
5419	NASDAQ	EGAN	Fri, Sep 23, 2022	7.39	7.44	7.28	7.31
5418	NASDAQ	EGAN	Thu, Sep 22, 2022	7.51	7.58	7.44	7.48
5417	NASDAQ	EGAN	Wed, Sep 21, 2022	7.60	7.70	7.52	7.53
5416	NASDAQ	EGAN	Tue, Sep 20, 2022	7.60	7.75	7.59	7.62
5415	NASDAQ	EGAN	Mon, Sep 19, 2022	7.60	7.71	7.52	7.67
5414	NASDAQ	EGAN	Fri, Sep 16, 2022	7.61	7.78	7.57	7.59
5413	NASDAQ	EGAN	Thu, Sep 15, 2022	7.78	7.78	7.59	7.70
5412	NASDAQ	EGAN	Wed, Sep 14, 2022	7.62	8.00	7.58	7.87
5411	NASDAQ	EGAN	Tue, Sep 13, 2022	7.68	7.98	7.59	7.68
5410	NASDAQ	EGAN	Mon, Sep 12, 2022	7.67	8.05	7.58	8.01
5409	NASDAQ	EGAN	Fri, Sep 9, 2022	8.83	8.83	7.36	7.57
5408	NASDAQ	EGAN	Thu, Sep 8, 2022	8.83	8.99	8.64	8.83
5407	NASDAQ	EGAN	Wed, Sep 7, 2022	8.70	8.88	8.62	8.83
5406	NASDAQ	EGAN	Tue, Sep 6, 2022	8.80	9.04	8.69	8.75
5405	NASDAQ	EGAN	Fri, Sep 2, 2022	8.97	9.02	8.65	8.68
5404	NASDAQ	EGAN	Thu, Sep 1, 2022	9.00	9.03	8.84	8.98
5403	NASDAQ	EGAN	Wed, Aug 31, 2022	9.29	9.30	9.14	9.21
5402	NASDAQ	EGAN	Tue, Aug 30, 2022	9.14	9.36	9.07	9.19
5401	NASDAQ	EGAN	Mon, Aug 29, 2022	9.00	9.11	8.82	9.03
5400	NASDAQ	EGAN	Fri, Aug 26, 2022	9.14	9.57	9.02	9.06
5399	NASDAQ	EGAN	Thu, Aug 25, 2022	9.56	9.64	9.42	9.55
5398	NASDAQ	EGAN	Wed, Aug 24, 2022	9.07	9.55	9.02	9.45
5397	NASDAQ	EGAN	Tue, Aug 23, 2022	9.30	9.32	9.05	9.05
5396	NASDAQ	EGAN	Mon, Aug 22, 2022	9.21	9.35	9.09	9.23
5395	NASDAQ	EGAN	Fri, Aug 19, 2022	9.45	9.47	9.11	9.27
5394	NASDAQ	EGAN	Thu, Aug 18, 2022	9.66	9.87	9.56	9.71
5393	NASDAQ	EGAN	Wed, Aug 17, 2022	9.39	9.70	9.24	9.58
5392	NASDAQ	EGAN	Tue, Aug 16, 2022	9.44	9.46	9.22	9.44
5391	NASDAQ	EGAN	Mon, Aug 15, 2022	9.57	9.70	9.29	9.40
5390	NASDAQ	EGAN	Fri, Aug 12, 2022	9.59	9.77	9.43	9.67
5389	NASDAQ	EGAN	Thu, Aug 11, 2022	9.42	9.53	9.28	9.49
5388	NASDAQ	EGAN	Wed, Aug 10, 2022	9.30	9.36	9.12	9.31
5387	NASDAQ	EGAN	Tue, Aug 9, 2022	9.31	9.34	9.04	9.08
5386	NASDAQ	EGAN	Mon, Aug 8, 2022	9.40	9.85	9.37	9.52
5385	NASDAQ	EGAN	Fri, Aug 5, 2022	9.16	9.58	9.11	9.56
5384	NASDAQ	EGAN	Thu, Aug 4, 2022	9.76	9.76	9.31	9.37
5383	NASDAQ	EGAN	Wed, Aug 3, 2022	9.05	9.94	9.05	9.76
5382	NASDAQ	EGAN	Tue, Aug 2, 2022	8.84	9.00	8.70	8.95
5381	NASDAQ	EGAN	Mon, Aug 1, 2022	8.79	8.98	8.70	8.83
5380	NASDAQ	EGAN	Fri, Jul 29, 2022	9.02	9.10	8.75	8.86
5379	NASDAQ	EGAN	Thu, Jul 28, 2022	9.38	9.38	9.02	9.06
5378	NASDAQ	EGAN	Wed, Jul 27, 2022	9.45	9.45	9.20	9.39
5377	NASDAQ	EGAN	Tue, Jul 26, 2022	9.53	9.53	9.10	9.34
5376	NASDAQ	EGAN	Mon, Jul 25, 2022	9.69	9.76	9.52	9.69
5375	NASDAQ	EGAN	Fri, Jul 22, 2022	9.99	10.07	9.67	9.80
5374	NASDAQ	EGAN	Thu, Jul 21, 2022	10.01	10.04	9.90	9.96
5373	NASDAQ	EGAN	Wed, Jul 20, 2022	9.87	10.16	9.83	10.08
5372	NASDAQ	EGAN	Tue, Jul 19, 2022	9.93	10.03	9.87	9.93
5371	NASDAQ	EGAN	Mon, Jul 18, 2022	10.04	10.15	9.76	9.79
5370	NASDAQ	EGAN	Fri, Jul 15, 2022	9.87	10.26	9.46	9.99
5369	NASDAQ	EGAN	Thu, Jul 14, 2022	9.71	9.75	9.62	9.70
5368	NASDAQ	EGAN	Wed, Jul 13, 2022	9.64	10.00	9.61	9.82
5367	NASDAQ	EGAN	Tue, Jul 12, 2022	9.84	9.94	9.66	9.80
5366	NASDAQ	EGAN	Mon, Jul 11, 2022	10.20	10.20	9.78	9.82
5365	NASDAQ	EGAN	Fri, Jul 8, 2022	10.02	10.26	10.00	10.20
5364	NASDAQ	EGAN	Thu, Jul 7, 2022	9.96	10.15	9.96	10.10
5363	NASDAQ	EGAN	Wed, Jul 6, 2022	10.20	10.21	9.93	9.98
5362	NASDAQ	EGAN	Tue, Jul 5, 2022	9.83	10.23	9.79	10.18
5361	NASDAQ	EGAN	Fri, Jul 1, 2022	9.79	10.35	9.79	10.01
5360	NASDAQ	EGAN	Thu, Jun 30, 2022	9.52	9.76	9.45	9.75
5359	NASDAQ	EGAN	Wed, Jun 29, 2022	9.68	9.77	9.54	9.66
5358	NASDAQ	EGAN	Tue, Jun 28, 2022	10.28	10.29	9.71	9.71
5357	NASDAQ	EGAN	Mon, Jun 27, 2022	10.55	10.55	10.11	10.19
5356	NASDAQ	EGAN	Fri, Jun 24, 2022	9.86	10.54	9.69	10.51
5355	NASDAQ	EGAN	Thu, Jun 23, 2022	9.48	9.86	9.48	9.83
5354	NASDAQ	EGAN	Wed, Jun 22, 2022	9.36	9.60	9.34	9.48
5353	NASDAQ	EGAN	Tue, Jun 21, 2022	9.16	9.49	9.16	9.39
5352	NASDAQ	EGAN	Fri, Jun 17, 2022	8.95	9.26	8.95	9.13
5351	NASDAQ	EGAN	Thu, Jun 16, 2022	8.90	9.01	8.79	8.88
5350	NASDAQ	EGAN	Wed, Jun 15, 2022	8.85	9.18	8.85	9.06
5349	NASDAQ	EGAN	Tue, Jun 14, 2022	8.50	8.89	8.36	8.83
5348	NASDAQ	EGAN	Mon, Jun 13, 2022	8.58	8.63	8.29	8.45
5347	NASDAQ	EGAN	Fri, Jun 10, 2022	9.12	9.12	8.80	8.85
5346	NASDAQ	EGAN	Thu, Jun 9, 2022	9.30	9.49	9.05	9.07
5345	NASDAQ	EGAN	Wed, Jun 8, 2022	9.33	9.69	9.32	9.41
5344	NASDAQ	EGAN	Tue, Jun 7, 2022	9.09	9.29	9.09	9.27
5343	NASDAQ	EGAN	Mon, Jun 6, 2022	9.08	9.28	9.08	9.15
5342	NASDAQ	EGAN	Fri, Jun 3, 2022	9.12	9.12	8.98	9.05
5341	NASDAQ	EGAN	Thu, Jun 2, 2022	8.93	9.16	8.93	9.14
5340	NASDAQ	EGAN	Wed, Jun 1, 2022	9.07	9.35	8.78	8.96
5339	NASDAQ	EGAN	Tue, May 31, 2022	9.49	9.83	9.08	9.13
5338	NASDAQ	EGAN	Fri, May 27, 2022	9.34	9.60	9.23	9.49
5337	NASDAQ	EGAN	Thu, May 26, 2022	8.88	9.37	8.88	9.25
5336	NASDAQ	EGAN	Wed, May 25, 2022	8.99	9.12	8.77	8.90
5335	NASDAQ	EGAN	Tue, May 24, 2022	9.18	9.41	8.78	9.03
5334	NASDAQ	EGAN	Mon, May 23, 2022	9.43	9.48	9.20	9.29
5333	NASDAQ	EGAN	Fri, May 20, 2022	9.43	9.61	9.10	9.31
5332	NASDAQ	EGAN	Thu, May 19, 2022	9.34	9.48	9.23	9.31
5331	NASDAQ	EGAN	Wed, May 18, 2022	9.40	9.45	9.27	9.32
5330	NASDAQ	EGAN	Tue, May 17, 2022	9.50	9.60	9.38	9.54
5329	NASDAQ	EGAN	Mon, May 16, 2022	9.38	9.60	9.28	9.35
5328	NASDAQ	EGAN	Fri, May 13, 2022	9.47	9.78	9.40	9.40
5327	NASDAQ	EGAN	Thu, May 12, 2022	9.62	9.79	9.16	9.50
5326	NASDAQ	EGAN	Wed, May 11, 2022	9.92	9.94	9.51	9.74
5325	NASDAQ	EGAN	Tue, May 10, 2022	10.02	10.23	9.75	9.96
5324	NASDAQ	EGAN	Mon, May 9, 2022	9.83	10.00	9.53	9.86
5323	NASDAQ	EGAN	Fri, May 6, 2022	10.30	10.58	9.84	10.00
5322	NASDAQ	EGAN	Thu, May 5, 2022	10.36	10.36	9.88	10.04
5321	NASDAQ	EGAN	Wed, May 4, 2022	10.46	10.54	9.98	10.51
5320	NASDAQ	EGAN	Tue, May 3, 2022	10.43	10.51	10.26	10.46
5319	NASDAQ	EGAN	Mon, May 2, 2022	10.36	10.50	10.30	10.41
5318	NASDAQ	EGAN	Fri, Apr 29, 2022	10.47	10.58	10.28	10.35
5317	NASDAQ	EGAN	Thu, Apr 28, 2022	10.35	10.61	10.24	10.52
5316	NASDAQ	EGAN	Wed, Apr 27, 2022	10.11	10.34	10.11	10.20
5315	NASDAQ	EGAN	Tue, Apr 26, 2022	10.38	10.38	10.07	10.20
5314	NASDAQ	EGAN	Mon, Apr 25, 2022	10.33	10.50	10.21	10.42
5313	NASDAQ	EGAN	Fri, Apr 22, 2022	10.52	10.57	10.35	10.52
5312	NASDAQ	EGAN	Thu, Apr 21, 2022	10.99	11.00	10.42	10.48
5311	NASDAQ	EGAN	Wed, Apr 20, 2022	11.25	11.25	10.92	10.96
5310	NASDAQ	EGAN	Tue, Apr 19, 2022	10.96	11.32	10.96	11.25
5309	NASDAQ	EGAN	Mon, Apr 18, 2022	11.05	11.32	10.95	11.01
5308	NASDAQ	EGAN	Thu, Apr 14, 2022	11.37	11.37	10.97	11.05
5307	NASDAQ	EGAN	Wed, Apr 13, 2022	11.13	11.40	11.09	11.34
5306	NASDAQ	EGAN	Tue, Apr 12, 2022	11.29	11.44	11.05	11.15
5305	NASDAQ	EGAN	Mon, Apr 11, 2022	11.40	11.40	11.03	11.23
5304	NASDAQ	EGAN	Fri, Apr 8, 2022	11.57	11.63	11.45	11.49
5303	NASDAQ	EGAN	Thu, Apr 7, 2022	11.60	11.75	11.51	11.64
5302	NASDAQ	EGAN	Wed, Apr 6, 2022	11.50	11.82	11.45	11.59
5301	NASDAQ	EGAN	Tue, Apr 5, 2022	11.92	11.92	11.50	11.61
5300	NASDAQ	EGAN	Mon, Apr 4, 2022	11.61	12.03	11.61	11.98
5299	NASDAQ	EGAN	Fri, Apr 1, 2022	11.59	11.68	11.50	11.59
5298	NASDAQ	EGAN	Thu, Mar 31, 2022	11.61	11.79	11.54	11.58
5297	NASDAQ	EGAN	Wed, Mar 30, 2022	11.77	11.80	11.53	11.59
5296	NASDAQ	EGAN	Tue, Mar 29, 2022	11.55	11.82	11.55	11.79
5295	NASDAQ	EGAN	Mon, Mar 28, 2022	11.60	11.79	11.50	11.54
5294	NASDAQ	EGAN	Fri, Mar 25, 2022	11.65	11.68	11.50	11.58
5293	NASDAQ	EGAN	Thu, Mar 24, 2022	11.86	11.94	11.58	11.74
5292	NASDAQ	EGAN	Wed, Mar 23, 2022	11.85	11.99	11.66	11.77
5291	NASDAQ	EGAN	Tue, Mar 22, 2022	11.91	12.15	11.87	11.97
5290	NASDAQ	EGAN	Mon, Mar 21, 2022	11.74	12.05	11.60	11.90
5289	NASDAQ	EGAN	Fri, Mar 18, 2022	12.17	12.35	11.72	11.74
5288	NASDAQ	EGAN	Thu, Mar 17, 2022	11.97	12.32	11.97	12.15
5287	NASDAQ	EGAN	Wed, Mar 16, 2022	11.69	12.13	11.45	12.11
5286	NASDAQ	EGAN	Tue, Mar 15, 2022	11.64	11.68	11.38	11.50
5285	NASDAQ	EGAN	Mon, Mar 14, 2022	11.49	11.57	11.13	11.50
5284	NASDAQ	EGAN	Fri, Mar 11, 2022	12.03	12.06	11.52	11.55
5283	NASDAQ	EGAN	Thu, Mar 10, 2022	11.75	12.24	11.74	12.17
5282	NASDAQ	EGAN	Wed, Mar 9, 2022	11.50	11.96	11.44	11.94
5281	NASDAQ	EGAN	Tue, Mar 8, 2022	11.66	11.71	11.28	11.29
5280	NASDAQ	EGAN	Mon, Mar 7, 2022	11.53	11.77	11.41	11.73
5279	NASDAQ	EGAN	Fri, Mar 4, 2022	11.94	11.94	11.24	11.55
5278	NASDAQ	EGAN	Thu, Mar 3, 2022	11.83	12.25	11.70	12.04
5277	NASDAQ	EGAN	Wed, Mar 2, 2022	11.82	11.97	11.64	11.82
5276	NASDAQ	EGAN	Tue, Mar 1, 2022	11.78	12.00	11.56	11.82
5275	NASDAQ	EGAN	Mon, Feb 28, 2022	11.77	11.93	11.67	11.79
5274	NASDAQ	EGAN	Fri, Feb 25, 2022	12.10	12.10	11.49	11.77
5273	NASDAQ	EGAN	Thu, Feb 24, 2022	11.25	12.16	11.22	12.10
5272	NASDAQ	EGAN	Wed, Feb 23, 2022	11.76	11.78	11.48	11.54
5271	NASDAQ	EGAN	Tue, Feb 22, 2022	11.83	11.94	11.60	11.75
5270	NASDAQ	EGAN	Fri, Feb 18, 2022	12.07	12.21	11.85	11.97
5269	NASDAQ	EGAN	Thu, Feb 17, 2022	12.30	12.32	12.11	12.15
5268	NASDAQ	EGAN	Wed, Feb 16, 2022	12.50	12.50	12.12	12.33
5267	NASDAQ	EGAN	Tue, Feb 15, 2022	12.45	12.64	12.17	12.51
5266	NASDAQ	EGAN	Mon, Feb 14, 2022	12.74	12.88	12.26	12.34
5265	NASDAQ	EGAN	Fri, Feb 11, 2022	12.58	13.00	12.51	12.70
5264	NASDAQ	EGAN	Thu, Feb 10, 2022	13.00	13.20	12.60	12.66
5263	NASDAQ	EGAN	Wed, Feb 9, 2022	12.21	13.70	12.13	13.29
5262	NASDAQ	EGAN	Tue, Feb 8, 2022	11.56	12.35	11.56	12.22
5261	NASDAQ	EGAN	Mon, Feb 7, 2022	12.49	13.00	11.56	11.62
5260	NASDAQ	EGAN	Fri, Feb 4, 2022	11.16	12.98	11.00	12.75
5259	NASDAQ	EGAN	Thu, Feb 3, 2022	10.00	10.27	9.85	10.05
5258	NASDAQ	EGAN	Wed, Feb 2, 2022	10.30	10.42	10.12	10.16
5257	NASDAQ	EGAN	Tue, Feb 1, 2022	10.33	10.39	10.15	10.32
5256	NASDAQ	EGAN	Mon, Jan 31, 2022	10.01	10.36	9.99	10.33
5255	NASDAQ	EGAN	Fri, Jan 28, 2022	9.91	9.99	9.61	9.97
5254	NASDAQ	EGAN	Thu, Jan 27, 2022	10.05	10.11	9.83	9.85
5253	NASDAQ	EGAN	Wed, Jan 26, 2022	10.14	10.14	9.92	10.03
5252	NASDAQ	EGAN	Tue, Jan 25, 2022	9.98	10.10	9.90	10.01
5251	NASDAQ	EGAN	Mon, Jan 24, 2022	9.70	10.08	9.70	9.99
5250	NASDAQ	EGAN	Fri, Jan 21, 2022	9.90	10.25	9.90	9.99
5249	NASDAQ	EGAN	Thu, Jan 20, 2022	10.11	10.16	10.00	10.00
5248	NASDAQ	EGAN	Wed, Jan 19, 2022	10.12	10.26	10.00	10.07
5247	NASDAQ	EGAN	Tue, Jan 18, 2022	10.13	10.24	10.05	10.10
5246	NASDAQ	EGAN	Fri, Jan 14, 2022	10.24	10.38	10.15	10.29
5245	NASDAQ	EGAN	Thu, Jan 13, 2022	10.15	10.55	10.15	10.37
5244	NASDAQ	EGAN	Wed, Jan 12, 2022	10.25	10.37	10.04	10.16
5243	NASDAQ	EGAN	Tue, Jan 11, 2022	10.00	10.26	9.95	10.23
5242	NASDAQ	EGAN	Mon, Jan 10, 2022	9.91	10.07	9.67	10.07
5241	NASDAQ	EGAN	Fri, Jan 7, 2022	10.07	10.12	9.97	9.98
5240	NASDAQ	EGAN	Thu, Jan 6, 2022	9.99	10.41	9.97	10.14
5239	NASDAQ	EGAN	Wed, Jan 5, 2022	10.07	10.11	9.96	10.01
5238	NASDAQ	EGAN	Tue, Jan 4, 2022	10.08	10.12	9.97	10.02
5237	NASDAQ	EGAN	Mon, Jan 3, 2022	9.96	10.05	9.66	10.03
5236	NASDAQ	EGAN	Fri, Dec 31, 2021	10.02	10.08	9.96	9.98
5235	NASDAQ	EGAN	Thu, Dec 30, 2021	9.55	10.15	9.51	10.04
5234	NASDAQ	EGAN	Wed, Dec 29, 2021	9.90	9.97	9.46	9.50
5233	NASDAQ	EGAN	Tue, Dec 28, 2021	10.07	10.07	9.84	9.94
5232	NASDAQ	EGAN	Mon, Dec 27, 2021	10.31	10.31	10.00	10.08
5231	NASDAQ	EGAN	Thu, Dec 23, 2021	10.01	10.26	9.88	10.20
5230	NASDAQ	EGAN	Wed, Dec 22, 2021	9.88	10.12	9.84	10.09
5229	NASDAQ	EGAN	Tue, Dec 21, 2021	9.94	9.97	9.81	9.88
5228	NASDAQ	EGAN	Mon, Dec 20, 2021	9.99	10.07	9.83	9.87
5227	NASDAQ	EGAN	Fri, Dec 17, 2021	9.61	10.28	9.57	10.16
5226	NASDAQ	EGAN	Thu, Dec 16, 2021	10.11	10.21	9.73	9.75
5225	NASDAQ	EGAN	Wed, Dec 15, 2021	9.96	10.18	9.85	10.00
5224	NASDAQ	EGAN	Tue, Dec 14, 2021	10.05	10.19	9.94	9.98
5223	NASDAQ	EGAN	Mon, Dec 13, 2021	10.11	10.41	9.91	10.19
5222	NASDAQ	EGAN	Fri, Dec 10, 2021	10.36	10.52	10.00	10.02
5221	NASDAQ	EGAN	Thu, Dec 9, 2021	10.53	10.66	10.31	10.36
5220	NASDAQ	EGAN	Wed, Dec 8, 2021	10.53	10.75	10.37	10.59
5219	NASDAQ	EGAN	Tue, Dec 7, 2021	10.49	10.70	10.44	10.48
5218	NASDAQ	EGAN	Mon, Dec 6, 2021	10.10	10.44	10.03	10.40
5217	NASDAQ	EGAN	Fri, Dec 3, 2021	10.31	10.45	9.95	10.07
5216	NASDAQ	EGAN	Thu, Dec 2, 2021	10.00	10.39	9.98	10.30
5215	NASDAQ	EGAN	Wed, Dec 1, 2021	10.47	10.71	10.02	10.05
5214	NASDAQ	EGAN	Tue, Nov 30, 2021	10.40	10.78	10.17	10.50
5213	NASDAQ	EGAN	Mon, Nov 29, 2021	10.15	10.53	9.95	10.46
5212	NASDAQ	EGAN	Fri, Nov 26, 2021	10.05	10.42	9.76	9.97
5211	NASDAQ	EGAN	Wed, Nov 24, 2021	9.97	10.31	9.90	10.23
5210	NASDAQ	EGAN	Tue, Nov 23, 2021	10.10	10.14	9.76	10.03
5209	NASDAQ	EGAN	Mon, Nov 22, 2021	10.79	10.79	10.11	10.13
5208	NASDAQ	EGAN	Fri, Nov 19, 2021	10.96	11.11	10.76	10.78
5207	NASDAQ	EGAN	Thu, Nov 18, 2021	11.11	11.12	10.85	11.05
5206	NASDAQ	EGAN	Wed, Nov 17, 2021	11.10	11.19	11.01	11.12
5205	NASDAQ	EGAN	Tue, Nov 16, 2021	11.06	11.24	10.87	11.18
5204	NASDAQ	EGAN	Mon, Nov 15, 2021	11.45	11.45	10.94	11.06
5203	NASDAQ	EGAN	Fri, Nov 12, 2021	11.44	11.60	11.27	11.42
5202	NASDAQ	EGAN	Thu, Nov 11, 2021	11.74	11.83	11.28	11.47
5201	NASDAQ	EGAN	Wed, Nov 10, 2021	11.68	12.36	11.35	11.68
5200	NASDAQ	EGAN	Tue, Nov 9, 2021	10.75	11.07	10.58	11.06
5199	NASDAQ	EGAN	Mon, Nov 8, 2021	10.79	10.83	10.47	10.74
5198	NASDAQ	EGAN	Fri, Nov 5, 2021	11.03	11.33	10.58	10.71
5197	NASDAQ	EGAN	Thu, Nov 4, 2021	10.43	11.07	10.22	10.82
5196	NASDAQ	EGAN	Wed, Nov 3, 2021	10.00	10.44	9.82	10.38
5195	NASDAQ	EGAN	Tue, Nov 2, 2021	10.16	10.60	9.90	9.98
5194	NASDAQ	EGAN	Mon, Nov 1, 2021	10.35	10.35	10.11	10.16
5193	NASDAQ	EGAN	Fri, Oct 29, 2021	10.21	10.40	10.04	10.32
5192	NASDAQ	EGAN	Thu, Oct 28, 2021	10.39	10.50	10.23	10.24
5191	NASDAQ	EGAN	Wed, Oct 27, 2021	10.38	10.52	10.31	10.37
5190	NASDAQ	EGAN	Tue, Oct 26, 2021	10.37	10.45	10.26	10.43
5189	NASDAQ	EGAN	Mon, Oct 25, 2021	10.23	10.41	10.16	10.32
5188	NASDAQ	EGAN	Fri, Oct 22, 2021	10.32	10.34	10.19	10.22
5187	NASDAQ	EGAN	Thu, Oct 21, 2021	10.37	10.51	10.22	10.30
5186	NASDAQ	EGAN	Wed, Oct 20, 2021	10.54	10.70	10.36	10.42
5185	NASDAQ	EGAN	Tue, Oct 19, 2021	10.16	10.50	10.14	10.47
5184	NASDAQ	EGAN	Mon, Oct 18, 2021	10.02	10.34	9.59	10.18
5183	NASDAQ	EGAN	Fri, Oct 15, 2021	10.22	10.37	10.07	10.10
5182	NASDAQ	EGAN	Thu, Oct 14, 2021	10.42	10.49	10.13	10.17
5181	NASDAQ	EGAN	Wed, Oct 13, 2021	10.30	10.37	10.22	10.31
5180	NASDAQ	EGAN	Tue, Oct 12, 2021	10.41	10.52	10.18	10.24
5179	NASDAQ	EGAN	Mon, Oct 11, 2021	10.53	10.67	10.38	10.40
5178	NASDAQ	EGAN	Fri, Oct 8, 2021	10.60	10.70	10.43	10.61
5177	NASDAQ	EGAN	Thu, Oct 7, 2021	10.38	10.62	10.31	10.55
5176	NASDAQ	EGAN	Wed, Oct 6, 2021	10.26	10.51	10.21	10.28
5175	NASDAQ	EGAN	Tue, Oct 5, 2021	10.43	10.60	10.30	10.34
5174	NASDAQ	EGAN	Mon, Oct 4, 2021	10.67	10.68	10.33	10.38
5173	NASDAQ	EGAN	Fri, Oct 1, 2021	10.20	10.76	10.15	10.70
5172	NASDAQ	EGAN	Thu, Sep 30, 2021	10.61	10.71	10.17	10.20
5171	NASDAQ	EGAN	Wed, Sep 29, 2021	10.64	10.76	10.51	10.62
5170	NASDAQ	EGAN	Tue, Sep 28, 2021	10.89	10.89	10.62	10.62
5169	NASDAQ	EGAN	Mon, Sep 27, 2021	11.04	11.15	10.81	10.96
5168	NASDAQ	EGAN	Fri, Sep 24, 2021	11.18	11.25	11.06	11.13
5167	NASDAQ	EGAN	Thu, Sep 23, 2021	11.10	11.28	10.85	11.22
5166	NASDAQ	EGAN	Wed, Sep 22, 2021	10.89	11.11	10.81	11.09
5165	NASDAQ	EGAN	Tue, Sep 21, 2021	10.80	10.98	10.74	10.88
5164	NASDAQ	EGAN	Mon, Sep 20, 2021	11.00	11.03	10.71	10.82
5163	NASDAQ	EGAN	Fri, Sep 17, 2021	11.30	11.46	11.23	11.23
5162	NASDAQ	EGAN	Thu, Sep 16, 2021	11.19	11.31	11.14	11.24
5161	NASDAQ	EGAN	Wed, Sep 15, 2021	11.15	11.38	10.95	11.20
5160	NASDAQ	EGAN	Tue, Sep 14, 2021	11.25	11.35	11.08	11.10
5159	NASDAQ	EGAN	Mon, Sep 13, 2021	11.31	11.46	11.01	11.20
5158	NASDAQ	EGAN	Fri, Sep 10, 2021	11.61	11.70	11.27	11.36
5157	NASDAQ	EGAN	Thu, Sep 9, 2021	11.55	11.70	11.41	11.53
5156	NASDAQ	EGAN	Wed, Sep 8, 2021	11.78	11.80	11.51	11.56
5155	NASDAQ	EGAN	Tue, Sep 7, 2021	11.97	12.21	11.82	11.89
5154	NASDAQ	EGAN	Fri, Sep 3, 2021	12.14	12.40	11.54	12.08
5153	NASDAQ	EGAN	Thu, Sep 2, 2021	12.85	12.99	12.01	12.26
5152	NASDAQ	EGAN	Wed, Sep 1, 2021	11.66	12.89	11.55	12.69
5151	NASDAQ	EGAN	Tue, Aug 31, 2021	11.71	11.89	11.65	11.78
5150	NASDAQ	EGAN	Mon, Aug 30, 2021	11.92	12.03	11.65	11.71
5149	NASDAQ	EGAN	Fri, Aug 27, 2021	11.49	12.06	11.49	11.94
5148	NASDAQ	EGAN	Thu, Aug 26, 2021	11.18	11.49	11.08	11.47
5147	NASDAQ	EGAN	Wed, Aug 25, 2021	11.20	11.33	11.04	11.27
5146	NASDAQ	EGAN	Tue, Aug 24, 2021	11.02	11.28	11.02	11.13
5145	NASDAQ	EGAN	Mon, Aug 23, 2021	10.76	11.07	10.70	11.05
5144	NASDAQ	EGAN	Fri, Aug 20, 2021	10.47	10.73	10.47	10.69
5143	NASDAQ	EGAN	Thu, Aug 19, 2021	10.39	10.62	10.35	10.52
5142	NASDAQ	EGAN	Wed, Aug 18, 2021	10.59	10.81	10.45	10.48
5141	NASDAQ	EGAN	Tue, Aug 17, 2021	11.05	11.05	10.46	10.63
5140	NASDAQ	EGAN	Mon, Aug 16, 2021	11.13	11.23	10.70	11.07
5139	NASDAQ	EGAN	Fri, Aug 13, 2021	11.41	11.44	11.10	11.12
5138	NASDAQ	EGAN	Thu, Aug 12, 2021	11.46	11.58	11.41	11.45
5137	NASDAQ	EGAN	Wed, Aug 11, 2021	11.37	11.65	11.22	11.54
5136	NASDAQ	EGAN	Tue, Aug 10, 2021	11.39	11.47	11.13	11.38
5135	NASDAQ	EGAN	Mon, Aug 9, 2021	11.43	11.65	11.39	11.42
5134	NASDAQ	EGAN	Fri, Aug 6, 2021	11.49	11.55	11.28	11.50
5133	NASDAQ	EGAN	Thu, Aug 5, 2021	11.42	11.67	11.30	11.51
5132	NASDAQ	EGAN	Wed, Aug 4, 2021	11.39	11.47	11.20	11.37
5131	NASDAQ	EGAN	Tue, Aug 3, 2021	11.63	11.70	11.30	11.46
5130	NASDAQ	EGAN	Mon, Aug 2, 2021	11.70	11.76	11.56	11.58
5129	NASDAQ	EGAN	Fri, Jul 30, 2021	11.68	12.05	11.60	11.67
5128	NASDAQ	EGAN	Thu, Jul 29, 2021	11.68	11.88	11.57	11.73
5127	NASDAQ	EGAN	Wed, Jul 28, 2021	11.52	11.86	11.49	11.69
5126	NASDAQ	EGAN	Tue, Jul 27, 2021	11.62	11.63	11.28	11.52
5125	NASDAQ	EGAN	Mon, Jul 26, 2021	11.49	11.65	11.30	11.62
5124	NASDAQ	EGAN	Fri, Jul 23, 2021	11.52	11.58	11.39	11.46
5123	NASDAQ	EGAN	Thu, Jul 22, 2021	11.37	11.62	11.25	11.53
5122	NASDAQ	EGAN	Wed, Jul 21, 2021	11.23	11.50	11.13	11.38
5121	NASDAQ	EGAN	Tue, Jul 20, 2021	11.25	11.47	10.98	11.23
5120	NASDAQ	EGAN	Mon, Jul 19, 2021	10.80	11.27	10.62	11.24
5119	NASDAQ	EGAN	Fri, Jul 16, 2021	11.15	11.22	10.96	11.02
5118	NASDAQ	EGAN	Thu, Jul 15, 2021	10.93	11.09	10.55	11.05
5117	NASDAQ	EGAN	Wed, Jul 14, 2021	11.10	11.20	10.79	10.89
5116	NASDAQ	EGAN	Tue, Jul 13, 2021	11.09	11.33	10.82	11.06
5115	NASDAQ	EGAN	Mon, Jul 12, 2021	11.81	11.87	11.06	11.13
5114	NASDAQ	EGAN	Fri, Jul 9, 2021	10.94	11.93	10.94	11.87
5113	NASDAQ	EGAN	Thu, Jul 8, 2021	10.51	11.30	10.27	11.00
5112	NASDAQ	EGAN	Wed, Jul 7, 2021	11.29	11.29	10.62	10.74
5111	NASDAQ	EGAN	Tue, Jul 6, 2021	11.35	11.54	11.15	11.20
5110	NASDAQ	EGAN	Fri, Jul 2, 2021	11.68	11.72	11.37	11.41
5109	NASDAQ	EGAN	Thu, Jul 1, 2021	11.45	11.93	11.45	11.67
5108	NASDAQ	EGAN	Wed, Jun 30, 2021	11.59	11.65	11.31	11.48
5107	NASDAQ	EGAN	Tue, Jun 29, 2021	11.49	11.69	11.35	11.66
5106	NASDAQ	EGAN	Mon, Jun 28, 2021	11.71	11.82	11.20	11.49
5105	NASDAQ	EGAN	Fri, Jun 25, 2021	11.59	11.85	11.16	11.75
5104	NASDAQ	EGAN	Thu, Jun 24, 2021	11.15	11.70	11.15	11.59
5103	NASDAQ	EGAN	Wed, Jun 23, 2021	10.87	11.22	10.83	11.08
5102	NASDAQ	EGAN	Tue, Jun 22, 2021	10.71	10.94	10.56	10.88
5101	NASDAQ	EGAN	Mon, Jun 21, 2021	10.98	11.00	10.66	10.75
5100	NASDAQ	EGAN	Fri, Jun 18, 2021	10.90	11.07	10.75	11.03
5099	NASDAQ	EGAN	Thu, Jun 17, 2021	10.57	11.11	10.56	10.95
5098	NASDAQ	EGAN	Wed, Jun 16, 2021	10.61	10.71	10.40	10.54
5097	NASDAQ	EGAN	Tue, Jun 15, 2021	10.95	10.95	10.57	10.64
5096	NASDAQ	EGAN	Mon, Jun 14, 2021	10.96	11.08	10.86	10.97
5095	NASDAQ	EGAN	Fri, Jun 11, 2021	10.81	11.12	10.74	10.91
5094	NASDAQ	EGAN	Thu, Jun 10, 2021	10.71	10.83	10.56	10.81
5093	NASDAQ	EGAN	Wed, Jun 9, 2021	10.76	10.82	10.56	10.65
5092	NASDAQ	EGAN	Tue, Jun 8, 2021	10.53	10.79	10.47	10.68
5091	NASDAQ	EGAN	Mon, Jun 7, 2021	10.47	10.62	10.38	10.57
5090	NASDAQ	EGAN	Fri, Jun 4, 2021	10.50	10.67	10.44	10.50
5089	NASDAQ	EGAN	Thu, Jun 3, 2021	10.46	10.71	10.35	10.52
5088	NASDAQ	EGAN	Wed, Jun 2, 2021	10.18	10.50	10.10	10.46
5087	NASDAQ	EGAN	Tue, Jun 1, 2021	9.99	10.23	9.91	10.13
5086	NASDAQ	EGAN	Fri, May 28, 2021	9.65	10.40	9.65	10.04
5085	NASDAQ	EGAN	Thu, May 27, 2021	10.23	10.28	9.55	9.55
5084	NASDAQ	EGAN	Wed, May 26, 2021	10.35	10.53	10.13	10.20
5083	NASDAQ	EGAN	Tue, May 25, 2021	10.58	10.83	10.22	10.24
5082	NASDAQ	EGAN	Mon, May 24, 2021	10.95	11.15	10.53	10.56
5081	NASDAQ	EGAN	Fri, May 21, 2021	10.75	10.99	10.50	10.96
5080	NASDAQ	EGAN	Thu, May 20, 2021	10.35	10.65	10.28	10.61
5079	NASDAQ	EGAN	Wed, May 19, 2021	10.15	10.44	10.01	10.34
5078	NASDAQ	EGAN	Tue, May 18, 2021	9.99	10.43	9.99	10.27
5077	NASDAQ	EGAN	Mon, May 17, 2021	10.64	10.75	9.69	9.91
5076	NASDAQ	EGAN	Fri, May 14, 2021	10.80	10.94	10.40	10.77
5075	NASDAQ	EGAN	Thu, May 13, 2021	10.39	10.78	10.31	10.53
5074	NASDAQ	EGAN	Wed, May 12, 2021	9.00	10.69	8.89	10.26
5073	NASDAQ	EGAN	Tue, May 11, 2021	8.55	9.14	8.50	9.00
5072	NASDAQ	EGAN	Mon, May 10, 2021	9.30	9.35	8.88	8.88
5071	NASDAQ	EGAN	Fri, May 7, 2021	9.22	9.42	9.22	9.34
5070	NASDAQ	EGAN	Thu, May 6, 2021	9.36	9.36	8.82	9.16
5069	NASDAQ	EGAN	Wed, May 5, 2021	9.54	9.66	9.33	9.40
5068	NASDAQ	EGAN	Tue, May 4, 2021	9.50	9.60	9.40	9.50
5067	NASDAQ	EGAN	Mon, May 3, 2021	9.93	9.96	9.46	9.56
5066	NASDAQ	EGAN	Fri, Apr 30, 2021	9.81	10.04	9.56	9.83
5065	NASDAQ	EGAN	Thu, Apr 29, 2021	9.87	9.97	9.65	9.92
5064	NASDAQ	EGAN	Wed, Apr 28, 2021	9.75	9.85	9.66	9.79
5063	NASDAQ	EGAN	Tue, Apr 27, 2021	10.11	10.11	9.77	9.78
5062	NASDAQ	EGAN	Mon, Apr 26, 2021	10.00	10.24	10.00	10.12
5061	NASDAQ	EGAN	Fri, Apr 23, 2021	9.60	9.99	9.60	9.90
5060	NASDAQ	EGAN	Thu, Apr 22, 2021	9.79	10.15	9.78	9.83
5059	NASDAQ	EGAN	Wed, Apr 21, 2021	9.56	9.85	9.48	9.76
5058	NASDAQ	EGAN	Tue, Apr 20, 2021	9.52	9.63	9.45	9.57
5057	NASDAQ	EGAN	Mon, Apr 19, 2021	9.70	9.75	9.31	9.60
5056	NASDAQ	EGAN	Fri, Apr 16, 2021	9.96	9.96	9.61	9.78
5055	NASDAQ	EGAN	Thu, Apr 15, 2021	9.81	9.99	9.69	9.94
5054	NASDAQ	EGAN	Wed, Apr 14, 2021	9.83	10.14	9.72	9.73
5053	NASDAQ	EGAN	Tue, Apr 13, 2021	9.65	9.82	9.61	9.78
5052	NASDAQ	EGAN	Mon, Apr 12, 2021	9.66	9.66	9.48	9.63
5051	NASDAQ	EGAN	Fri, Apr 9, 2021	9.65	9.74	9.51	9.67
5050	NASDAQ	EGAN	Thu, Apr 8, 2021	9.53	9.80	9.42	9.74
5049	NASDAQ	EGAN	Wed, Apr 7, 2021	9.70	9.79	9.29	9.39
5048	NASDAQ	EGAN	Tue, Apr 6, 2021	9.70	9.84	9.52	9.70
5047	NASDAQ	EGAN	Mon, Apr 5, 2021	9.85	9.85	9.54	9.74
5046	NASDAQ	EGAN	Thu, Apr 1, 2021	9.78	9.88	9.57	9.69
5045	NASDAQ	EGAN	Wed, Mar 31, 2021	9.35	9.65	9.22	9.49
5044	NASDAQ	EGAN	Tue, Mar 30, 2021	8.96	9.45	8.90	9.27
5043	NASDAQ	EGAN	Mon, Mar 29, 2021	9.30	9.32	8.95	9.09
5042	NASDAQ	EGAN	Fri, Mar 26, 2021	9.21	9.37	9.10	9.31
5041	NASDAQ	EGAN	Thu, Mar 25, 2021	9.00	9.32	8.90	9.18
5040	NASDAQ	EGAN	Wed, Mar 24, 2021	9.69	9.70	9.09	9.12
5039	NASDAQ	EGAN	Tue, Mar 23, 2021	10.05	10.08	9.55	9.58
5038	NASDAQ	EGAN	Mon, Mar 22, 2021	10.13	10.25	10.01	10.04
5037	NASDAQ	EGAN	Fri, Mar 19, 2021	10.06	10.22	9.92	10.02
5036	NASDAQ	EGAN	Thu, Mar 18, 2021	10.18	10.34	9.86	9.89
5035	NASDAQ	EGAN	Wed, Mar 17, 2021	10.28	10.60	10.10	10.46
5034	NASDAQ	EGAN	Tue, Mar 16, 2021	10.58	10.73	10.31	10.41
5033	NASDAQ	EGAN	Mon, Mar 15, 2021	10.51	10.53	10.26	10.50
5032	NASDAQ	EGAN	Fri, Mar 12, 2021	10.45	10.58	10.18	10.51
5031	NASDAQ	EGAN	Thu, Mar 11, 2021	10.65	10.78	10.51	10.67
5030	NASDAQ	EGAN	Wed, Mar 10, 2021	10.56	10.75	10.38	10.47
5029	NASDAQ	EGAN	Tue, Mar 9, 2021	9.89	10.41	9.89	10.27
5028	NASDAQ	EGAN	Mon, Mar 8, 2021	9.97	10.15	9.62	9.64
5027	NASDAQ	EGAN	Fri, Mar 5, 2021	9.96	10.03	9.08	9.96
5026	NASDAQ	EGAN	Thu, Mar 4, 2021	10.49	10.62	9.61	9.95
5025	NASDAQ	EGAN	Wed, Mar 3, 2021	11.20	11.23	10.45	10.53
5024	NASDAQ	EGAN	Tue, Mar 2, 2021	11.62	11.62	11.25	11.26
5023	NASDAQ	EGAN	Mon, Mar 1, 2021	11.77	11.80	11.31	11.57
5022	NASDAQ	EGAN	Fri, Feb 26, 2021	11.07	11.63	10.78	11.62
5021	NASDAQ	EGAN	Thu, Feb 25, 2021	11.24	11.40	10.87	10.98
5020	NASDAQ	EGAN	Wed, Feb 24, 2021	11.26	11.56	10.94	11.44
5019	NASDAQ	EGAN	Tue, Feb 23, 2021	11.48	11.48	10.62	11.13
5018	NASDAQ	EGAN	Mon, Feb 22, 2021	12.00	12.14	11.66	11.69
5017	NASDAQ	EGAN	Fri, Feb 19, 2021	12.04	12.54	12.03	12.25
5016	NASDAQ	EGAN	Thu, Feb 18, 2021	11.71	12.18	11.58	12.02
5015	NASDAQ	EGAN	Wed, Feb 17, 2021	12.14	12.17	11.36	11.98
5014	NASDAQ	EGAN	Tue, Feb 16, 2021	12.53	12.88	12.02	12.29
5013	NASDAQ	EGAN	Fri, Feb 12, 2021	13.01	13.02	12.21	12.53
5012	NASDAQ	EGAN	Thu, Feb 11, 2021	12.76	14.25	12.76	13.09
5011	NASDAQ	EGAN	Wed, Feb 10, 2021	12.25	13.10	12.10	12.46
5010	NASDAQ	EGAN	Tue, Feb 9, 2021	11.73	12.38	11.70	12.08
5009	NASDAQ	EGAN	Mon, Feb 8, 2021	11.89	12.10	11.67	11.84
5008	NASDAQ	EGAN	Fri, Feb 5, 2021	11.68	11.87	11.43	11.76
5007	NASDAQ	EGAN	Thu, Feb 4, 2021	11.46	11.67	11.31	11.62
5006	NASDAQ	EGAN	Wed, Feb 3, 2021	11.49	11.49	11.15	11.40
5005	NASDAQ	EGAN	Tue, Feb 2, 2021	11.42	11.57	11.20	11.36
5004	NASDAQ	EGAN	Mon, Feb 1, 2021	11.20	11.40	10.91	11.34
5003	NASDAQ	EGAN	Fri, Jan 29, 2021	11.05	11.18	10.71	11.00
5002	NASDAQ	EGAN	Thu, Jan 28, 2021	10.81	11.20	10.80	11.07
5001	NASDAQ	EGAN	Wed, Jan 27, 2021	11.30	11.49	10.22	10.69
5000	NASDAQ	EGAN	Tue, Jan 26, 2021	12.10	12.14	11.77	11.85
4999	NASDAQ	EGAN	Mon, Jan 25, 2021	12.45	12.65	11.70	12.04
4998	NASDAQ	EGAN	Fri, Jan 22, 2021	12.22	12.52	12.05	12.45
4997	NASDAQ	EGAN	Thu, Jan 21, 2021	12.32	12.53	11.96	12.41
4996	NASDAQ	EGAN	Wed, Jan 20, 2021	11.98	12.56	11.95	12.29
4995	NASDAQ	EGAN	Tue, Jan 19, 2021	11.57	11.88	11.36	11.79
4994	NASDAQ	EGAN	Fri, Jan 15, 2021	11.45	11.57	11.14	11.34
4993	NASDAQ	EGAN	Thu, Jan 14, 2021	11.46	12.03	11.37	11.48
4992	NASDAQ	EGAN	Wed, Jan 13, 2021	12.00	12.19	11.76	11.85
4991	NASDAQ	EGAN	Tue, Jan 12, 2021	11.99	12.19	11.76	11.99
4990	NASDAQ	EGAN	Mon, Jan 11, 2021	12.25	12.25	11.72	12.00
4989	NASDAQ	EGAN	Fri, Jan 8, 2021	12.41	12.46	12.07	12.30
4988	NASDAQ	EGAN	Thu, Jan 7, 2021	12.00	12.35	11.91	12.23
4987	NASDAQ	EGAN	Wed, Jan 6, 2021	12.25	12.26	11.68	11.77
4986	NASDAQ	EGAN	Tue, Jan 5, 2021	11.76	12.42	11.61	12.27
4985	NASDAQ	EGAN	Mon, Jan 4, 2021	11.92	12.20	11.36	11.72
4984	NASDAQ	EGAN	Thu, Dec 31, 2020	11.95	12.00	11.30	11.81
4983	NASDAQ	EGAN	Wed, Dec 30, 2020	11.95	12.04	11.75	11.90
4982	NASDAQ	EGAN	Tue, Dec 29, 2020	12.31	12.31	11.55	11.87
4981	NASDAQ	EGAN	Mon, Dec 28, 2020	12.78	12.82	12.16	12.22
4980	NASDAQ	EGAN	Thu, Dec 24, 2020	12.77	12.84	12.39	12.61
4979	NASDAQ	EGAN	Wed, Dec 23, 2020	11.89	12.85	11.89	12.66
4978	NASDAQ	EGAN	Tue, Dec 22, 2020	11.67	11.99	11.59	11.91
4977	NASDAQ	EGAN	Mon, Dec 21, 2020	11.35	11.76	11.13	11.61
4976	NASDAQ	EGAN	Fri, Dec 18, 2020	11.80	11.90	11.44	11.46
4975	NASDAQ	EGAN	Thu, Dec 17, 2020	11.68	11.94	11.60	11.80
4974	NASDAQ	EGAN	Wed, Dec 16, 2020	11.61	11.72	11.44	11.53
4973	NASDAQ	EGAN	Tue, Dec 15, 2020	11.52	11.69	11.40	11.53
4972	NASDAQ	EGAN	Mon, Dec 14, 2020	11.27	11.64	11.16	11.39
4971	NASDAQ	EGAN	Fri, Dec 11, 2020	11.24	11.39	10.86	11.27
4970	NASDAQ	EGAN	Thu, Dec 10, 2020	11.14	11.46	11.04	11.40
4969	NASDAQ	EGAN	Wed, Dec 9, 2020	11.60	11.87	11.03	11.07
4968	NASDAQ	EGAN	Tue, Dec 8, 2020	11.62	11.69	11.30	11.55
4967	NASDAQ	EGAN	Mon, Dec 7, 2020	11.70	11.96	11.41	11.63
4966	NASDAQ	EGAN	Fri, Dec 4, 2020	11.72	11.80	11.41	11.71
4965	NASDAQ	EGAN	Thu, Dec 3, 2020	11.40	11.65	11.32	11.65
4964	NASDAQ	EGAN	Wed, Dec 2, 2020	11.11	11.40	10.84	11.32
4963	NASDAQ	EGAN	Tue, Dec 1, 2020	11.36	11.49	10.95	11.11
4962	NASDAQ	EGAN	Mon, Nov 30, 2020	11.81	11.90	11.22	11.34
4961	NASDAQ	EGAN	Fri, Nov 27, 2020	11.62	11.90	11.45	11.78
4960	NASDAQ	EGAN	Wed, Nov 25, 2020	10.83	11.61	10.80	11.43
4959	NASDAQ	EGAN	Tue, Nov 24, 2020	10.88	10.98	10.60	10.80
4958	NASDAQ	EGAN	Mon, Nov 23, 2020	10.99	11.06	10.52	10.90
4957	NASDAQ	EGAN	Fri, Nov 20, 2020	11.07	11.23	10.85	10.95
4956	NASDAQ	EGAN	Thu, Nov 19, 2020	11.01	11.16	10.83	11.10
4955	NASDAQ	EGAN	Wed, Nov 18, 2020	11.54	11.74	10.95	10.99
4954	NASDAQ	EGAN	Tue, Nov 17, 2020	11.22	11.54	10.82	11.52
4953	NASDAQ	EGAN	Mon, Nov 16, 2020	11.64	11.64	11.01	11.27
4952	NASDAQ	EGAN	Fri, Nov 13, 2020	11.95	11.95	11.17	11.53
4951	NASDAQ	EGAN	Thu, Nov 12, 2020	12.63	12.69	11.82	11.90
4950	NASDAQ	EGAN	Wed, Nov 11, 2020	13.00	13.17	11.52	12.27
4949	NASDAQ	EGAN	Tue, Nov 10, 2020	17.03	17.48	16.54	16.94
4948	NASDAQ	EGAN	Mon, Nov 9, 2020	18.68	18.68	16.46	16.52
4947	NASDAQ	EGAN	Fri, Nov 6, 2020	18.19	18.66	17.79	18.33
4946	NASDAQ	EGAN	Thu, Nov 5, 2020	18.00	18.45	17.81	18.15
4945	NASDAQ	EGAN	Wed, Nov 4, 2020	16.97	17.65	16.97	17.63
4944	NASDAQ	EGAN	Tue, Nov 3, 2020	16.05	16.90	15.92	16.80
4943	NASDAQ	EGAN	Mon, Nov 2, 2020	16.16	16.52	15.69	15.90
4942	NASDAQ	EGAN	Fri, Oct 30, 2020	16.53	16.71	15.40	15.85
4941	NASDAQ	EGAN	Thu, Oct 29, 2020	16.96	17.01	16.50	16.80
4940	NASDAQ	EGAN	Wed, Oct 28, 2020	16.88	17.32	16.59	16.97
4939	NASDAQ	EGAN	Tue, Oct 27, 2020	17.06	17.83	17.03	17.67
4938	NASDAQ	EGAN	Mon, Oct 26, 2020	18.03	18.60	16.09	17.00
4937	NASDAQ	EGAN	Fri, Oct 23, 2020	18.28	18.54	17.82	18.52
4936	NASDAQ	EGAN	Thu, Oct 22, 2020	19.68	19.70	18.03	18.29
4935	NASDAQ	EGAN	Wed, Oct 21, 2020	19.74	20.05	19.11	19.50
4934	NASDAQ	EGAN	Tue, Oct 20, 2020	19.90	20.56	19.37	19.72
4933	NASDAQ	EGAN	Mon, Oct 19, 2020	17.34	19.72	17.33	18.97
4932	NASDAQ	EGAN	Fri, Oct 16, 2020	18.41	18.51	17.31	17.34
4931	NASDAQ	EGAN	Thu, Oct 15, 2020	18.64	18.64	17.41	18.22
4930	NASDAQ	EGAN	Wed, Oct 14, 2020	20.00	20.88	18.59	19.11
4929	NASDAQ	EGAN	Tue, Oct 13, 2020	18.39	19.90	18.11	19.77
4928	NASDAQ	EGAN	Mon, Oct 12, 2020	17.40	18.30	17.30	18.17
4927	NASDAQ	EGAN	Fri, Oct 9, 2020	16.27	16.98	16.24	16.97
4926	NASDAQ	EGAN	Thu, Oct 8, 2020	16.24	16.26	15.65	16.21
4925	NASDAQ	EGAN	Wed, Oct 7, 2020	15.82	16.25	15.72	15.99
4924	NASDAQ	EGAN	Tue, Oct 6, 2020	15.16	15.80	14.89	15.52
4923	NASDAQ	EGAN	Mon, Oct 5, 2020	14.32	15.07	14.20	14.94
4922	NASDAQ	EGAN	Fri, Oct 2, 2020	13.99	14.44	13.82	13.89
4921	NASDAQ	EGAN	Thu, Oct 1, 2020	14.32	14.44	13.96	14.39
4920	NASDAQ	EGAN	Wed, Sep 30, 2020	13.85	14.26	13.65	14.17
4919	NASDAQ	EGAN	Tue, Sep 29, 2020	13.25	14.04	13.20	13.86
4918	NASDAQ	EGAN	Mon, Sep 28, 2020	13.29	13.42	13.08	13.25
4917	NASDAQ	EGAN	Fri, Sep 25, 2020	12.77	13.19	12.67	13.06
4916	NASDAQ	EGAN	Thu, Sep 24, 2020	13.19	13.19	12.66	12.75
4915	NASDAQ	EGAN	Wed, Sep 23, 2020	13.80	13.95	13.17	13.26
4914	NASDAQ	EGAN	Tue, Sep 22, 2020	13.52	13.94	13.11	13.89
4913	NASDAQ	EGAN	Mon, Sep 21, 2020	13.62	13.74	13.08	13.29
4912	NASDAQ	EGAN	Fri, Sep 18, 2020	13.67	13.86	13.30	13.79
4911	NASDAQ	EGAN	Thu, Sep 17, 2020	13.95	14.06	13.25	13.45
4910	NASDAQ	EGAN	Wed, Sep 16, 2020	14.37	14.58	14.09	14.13
4909	NASDAQ	EGAN	Tue, Sep 15, 2020	14.40	14.50	13.96	14.23
4908	NASDAQ	EGAN	Mon, Sep 14, 2020	13.89	14.32	13.87	14.28
4907	NASDAQ	EGAN	Fri, Sep 11, 2020	13.55	13.83	13.36	13.66
4906	NASDAQ	EGAN	Thu, Sep 10, 2020	13.26	14.06	13.04	13.38
4905	NASDAQ	EGAN	Wed, Sep 9, 2020	11.50	13.45	11.35	13.23
4904	NASDAQ	EGAN	Tue, Sep 8, 2020	11.11	11.71	11.06	11.14
4903	NASDAQ	EGAN	Fri, Sep 4, 2020	11.90	12.27	11.01	11.64
4902	NASDAQ	EGAN	Thu, Sep 3, 2020	13.39	14.25	12.29	12.35
4901	NASDAQ	EGAN	Wed, Sep 2, 2020	14.60	14.85	12.90	13.47
4900	NASDAQ	EGAN	Tue, Sep 1, 2020	13.50	14.09	13.40	14.05
4899	NASDAQ	EGAN	Mon, Aug 31, 2020	13.57	13.79	13.23	13.38
4898	NASDAQ	EGAN	Fri, Aug 28, 2020	12.99	13.63	12.80	13.35
4897	NASDAQ	EGAN	Thu, Aug 27, 2020	11.60	12.54	11.37	12.39
4896	NASDAQ	EGAN	Wed, Aug 26, 2020	11.18	11.49	11.17	11.44
4895	NASDAQ	EGAN	Tue, Aug 25, 2020	11.12	11.16	10.87	10.99
4894	NASDAQ	EGAN	Mon, Aug 24, 2020	11.49	11.51	11.13	11.26
4893	NASDAQ	EGAN	Fri, Aug 21, 2020	11.47	11.74	11.39	11.43
4892	NASDAQ	EGAN	Thu, Aug 20, 2020	11.18	11.60	11.18	11.47
4891	NASDAQ	EGAN	Wed, Aug 19, 2020	11.55	11.58	11.19	11.29
4890	NASDAQ	EGAN	Tue, Aug 18, 2020	11.44	11.58	11.25	11.50
4889	NASDAQ	EGAN	Mon, Aug 17, 2020	11.09	11.56	11.09	11.40
4888	NASDAQ	EGAN	Fri, Aug 14, 2020	11.40	11.46	10.87	11.05
4887	NASDAQ	EGAN	Thu, Aug 13, 2020	11.31	11.49	11.16	11.40
4886	NASDAQ	EGAN	Wed, Aug 12, 2020	10.81	11.78	10.61	11.34
4885	NASDAQ	EGAN	Tue, Aug 11, 2020	10.95	11.27	10.52	10.53
4884	NASDAQ	EGAN	Mon, Aug 10, 2020	10.80	10.85	10.45	10.50
4883	NASDAQ	EGAN	Fri, Aug 7, 2020	10.73	11.00	10.61	10.79
4882	NASDAQ	EGAN	Thu, Aug 6, 2020	10.21	10.84	10.13	10.75
4881	NASDAQ	EGAN	Wed, Aug 5, 2020	10.20	10.35	10.17	10.22
4880	NASDAQ	EGAN	Tue, Aug 4, 2020	10.17	10.21	9.71	10.18
4879	NASDAQ	EGAN	Mon, Aug 3, 2020	10.00	10.27	10.00	10.24
4878	NASDAQ	EGAN	Fri, Jul 31, 2020	10.01	10.01	9.65	9.91
4877	NASDAQ	EGAN	Thu, Jul 30, 2020	10.12	10.15	9.90	9.98
4876	NASDAQ	EGAN	Wed, Jul 29, 2020	10.23	10.31	10.14	10.28
4875	NASDAQ	EGAN	Tue, Jul 28, 2020	10.23	10.30	10.06	10.14
4874	NASDAQ	EGAN	Mon, Jul 27, 2020	9.93	10.46	9.93	10.30
4873	NASDAQ	EGAN	Fri, Jul 24, 2020	10.18	10.20	9.84	9.92
4872	NASDAQ	EGAN	Thu, Jul 23, 2020	10.19	10.53	10.17	10.26
4871	NASDAQ	EGAN	Wed, Jul 22, 2020	10.36	10.48	10.15	10.26
4870	NASDAQ	EGAN	Tue, Jul 21, 2020	10.27	10.48	10.20	10.35
4869	NASDAQ	EGAN	Mon, Jul 20, 2020	9.91	10.27	9.90	10.26
4868	NASDAQ	EGAN	Fri, Jul 17, 2020	9.79	10.01	9.59	9.93
4867	NASDAQ	EGAN	Thu, Jul 16, 2020	9.71	9.95	9.56	9.83
4866	NASDAQ	EGAN	Wed, Jul 15, 2020	10.14	10.44	9.92	10.00
4865	NASDAQ	EGAN	Tue, Jul 14, 2020	10.07	10.20	9.74	9.97
4864	NASDAQ	EGAN	Mon, Jul 13, 2020	10.92	10.95	10.13	10.14
4863	NASDAQ	EGAN	Fri, Jul 10, 2020	11.12	11.14	10.73	10.78
4862	NASDAQ	EGAN	Thu, Jul 9, 2020	11.17	11.44	10.86	11.12
4861	NASDAQ	EGAN	Wed, Jul 8, 2020	11.03	11.23	10.76	11.16
4860	NASDAQ	EGAN	Tue, Jul 7, 2020	11.20	11.38	11.00	11.04
4859	NASDAQ	EGAN	Mon, Jul 6, 2020	11.69	12.12	11.05	11.29
4858	NASDAQ	EGAN	Thu, Jul 2, 2020	10.79	11.75	10.75	11.45
4857	NASDAQ	EGAN	Wed, Jul 1, 2020	11.17	11.37	10.25	10.62
4856	NASDAQ	EGAN	Tue, Jun 30, 2020	10.58	11.41	10.58	11.11
4855	NASDAQ	EGAN	Mon, Jun 29, 2020	10.26	10.60	10.07	10.57
4854	NASDAQ	EGAN	Fri, Jun 26, 2020	10.01	10.30	9.73	10.14
4853	NASDAQ	EGAN	Thu, Jun 25, 2020	9.59	10.19	9.55	10.08
4852	NASDAQ	EGAN	Wed, Jun 24, 2020	9.41	9.66	9.22	9.55
4851	NASDAQ	EGAN	Tue, Jun 23, 2020	9.67	9.75	9.41	9.47
4850	NASDAQ	EGAN	Mon, Jun 22, 2020	9.15	9.85	9.14	9.57
4849	NASDAQ	EGAN	Fri, Jun 19, 2020	9.38	9.79	9.23	9.30
4848	NASDAQ	EGAN	Thu, Jun 18, 2020	9.30	9.83	9.30	9.37
4847	NASDAQ	EGAN	Wed, Jun 17, 2020	9.70	9.79	9.21	9.33
4846	NASDAQ	EGAN	Tue, Jun 16, 2020	9.57	10.00	9.25	9.61
4845	NASDAQ	EGAN	Mon, Jun 15, 2020	8.85	9.48	8.63	9.31
4844	NASDAQ	EGAN	Fri, Jun 12, 2020	9.33	9.42	8.65	9.02
4843	NASDAQ	EGAN	Thu, Jun 11, 2020	9.73	9.75	8.81	8.98
4842	NASDAQ	EGAN	Wed, Jun 10, 2020	10.34	10.39	9.95	9.99
4841	NASDAQ	EGAN	Tue, Jun 9, 2020	10.26	10.45	10.02	10.32
4840	NASDAQ	EGAN	Mon, Jun 8, 2020	10.28	10.50	10.14	10.38
4839	NASDAQ	EGAN	Fri, Jun 5, 2020	9.83	10.31	9.63	10.27
4838	NASDAQ	EGAN	Thu, Jun 4, 2020	9.93	10.07	9.41	9.63
4837	NASDAQ	EGAN	Wed, Jun 3, 2020	10.25	10.30	9.95	10.01
4836	NASDAQ	EGAN	Tue, Jun 2, 2020	10.50	10.50	10.09	10.17
4835	NASDAQ	EGAN	Mon, Jun 1, 2020	10.20	10.70	10.07	10.41
4834	NASDAQ	EGAN	Fri, May 29, 2020	10.06	10.46	9.92	10.41
4833	NASDAQ	EGAN	Thu, May 28, 2020	10.33	10.76	10.01	10.11
4832	NASDAQ	EGAN	Wed, May 27, 2020	10.06	10.54	9.65	10.30
4831	NASDAQ	EGAN	Tue, May 26, 2020	10.25	10.30	9.93	9.95
4830	NASDAQ	EGAN	Fri, May 22, 2020	10.08	10.26	9.80	10.00
4829	NASDAQ	EGAN	Thu, May 21, 2020	10.29	10.30	9.86	10.10
4828	NASDAQ	EGAN	Wed, May 20, 2020	10.08	10.47	10.05	10.27
4827	NASDAQ	EGAN	Tue, May 19, 2020	9.76	10.12	9.69	9.89
4826	NASDAQ	EGAN	Mon, May 18, 2020	10.02	10.43	9.69	9.77
4825	NASDAQ	EGAN	Fri, May 15, 2020	9.36	9.87	9.29	9.79
4824	NASDAQ	EGAN	Thu, May 14, 2020	9.52	9.52	8.81	9.45
4823	NASDAQ	EGAN	Wed, May 13, 2020	10.13	10.30	9.39	9.67
4822	NASDAQ	EGAN	Tue, May 12, 2020	10.19	10.55	10.06	10.14
4821	NASDAQ	EGAN	Mon, May 11, 2020	10.41	10.55	9.84	10.12
4820	NASDAQ	EGAN	Fri, May 8, 2020	9.88	10.74	9.66	10.48
4819	NASDAQ	EGAN	Thu, May 7, 2020	8.81	9.34	8.75	9.34
4818	NASDAQ	EGAN	Wed, May 6, 2020	8.24	8.80	8.10	8.63
4817	NASDAQ	EGAN	Tue, May 5, 2020	8.10	8.36	8.10	8.15
4816	NASDAQ	EGAN	Mon, May 4, 2020	7.80	8.10	7.60	8.00
4815	NASDAQ	EGAN	Fri, May 1, 2020	8.07	8.16	7.81	7.88
4814	NASDAQ	EGAN	Thu, Apr 30, 2020	8.77	8.77	8.11	8.30
4813	NASDAQ	EGAN	Wed, Apr 29, 2020	8.54	8.92	8.44	8.87
4812	NASDAQ	EGAN	Tue, Apr 28, 2020	8.26	8.39	8.12	8.31
4811	NASDAQ	EGAN	Mon, Apr 27, 2020	8.26	8.28	8.12	8.14
4810	NASDAQ	EGAN	Fri, Apr 24, 2020	8.06	8.20	7.93	8.13
4809	NASDAQ	EGAN	Thu, Apr 23, 2020	8.04	8.30	7.99	8.05
4808	NASDAQ	EGAN	Wed, Apr 22, 2020	8.05	8.15	7.92	8.02
4807	NASDAQ	EGAN	Tue, Apr 21, 2020	8.06	8.20	7.77	7.90
4806	NASDAQ	EGAN	Mon, Apr 20, 2020	8.21	8.38	8.15	8.28
4805	NASDAQ	EGAN	Fri, Apr 17, 2020	8.14	8.40	8.14	8.23
4804	NASDAQ	EGAN	Thu, Apr 16, 2020	7.69	7.99	7.60	7.96
4803	NASDAQ	EGAN	Wed, Apr 15, 2020	7.52	7.62	7.35	7.59
4802	NASDAQ	EGAN	Tue, Apr 14, 2020	7.58	7.83	7.46	7.67
4801	NASDAQ	EGAN	Mon, Apr 13, 2020	7.78	7.78	7.40	7.45
4800	NASDAQ	EGAN	Thu, Apr 9, 2020	7.80	7.93	7.61	7.80
4799	NASDAQ	EGAN	Wed, Apr 8, 2020	7.48	7.80	7.44	7.72
4798	NASDAQ	EGAN	Tue, Apr 7, 2020	7.41	7.85	7.15	7.35
4797	NASDAQ	EGAN	Mon, Apr 6, 2020	7.35	7.50	7.02	7.24
4796	NASDAQ	EGAN	Fri, Apr 3, 2020	7.00	7.18	6.90	7.18
4795	NASDAQ	EGAN	Thu, Apr 2, 2020	7.03	7.14	6.90	7.06
4794	NASDAQ	EGAN	Wed, Apr 1, 2020	7.10	7.14	6.90	7.05
4793	NASDAQ	EGAN	Tue, Mar 31, 2020	7.26	7.34	7.10	7.33
4792	NASDAQ	EGAN	Mon, Mar 30, 2020	7.14	7.33	7.01	7.29
4791	NASDAQ	EGAN	Fri, Mar 27, 2020	6.91	7.15	6.69	7.09
4790	NASDAQ	EGAN	Thu, Mar 26, 2020	7.09	7.30	6.82	7.16
4789	NASDAQ	EGAN	Wed, Mar 25, 2020	6.52	7.07	6.34	6.94
4788	NASDAQ	EGAN	Tue, Mar 24, 2020	6.34	6.48	6.11	6.45
4787	NASDAQ	EGAN	Mon, Mar 23, 2020	5.93	6.06	5.58	6.05
4786	NASDAQ	EGAN	Fri, Mar 20, 2020	5.76	6.16	5.64	5.81
4785	NASDAQ	EGAN	Thu, Mar 19, 2020	4.99	5.80	4.83	5.69
4784	NASDAQ	EGAN	Wed, Mar 18, 2020	5.13	5.31	4.80	5.05
4783	NASDAQ	EGAN	Tue, Mar 17, 2020	4.98	5.45	4.85	5.39
4782	NASDAQ	EGAN	Mon, Mar 16, 2020	5.55	5.71	5.05	5.07
4781	NASDAQ	EGAN	Fri, Mar 13, 2020	6.07	6.12	5.51	6.12
4780	NASDAQ	EGAN	Thu, Mar 12, 2020	6.14	6.34	5.69	5.81
4779	NASDAQ	EGAN	Wed, Mar 11, 2020	6.81	6.81	6.45	6.59
4778	NASDAQ	EGAN	Tue, Mar 10, 2020	7.03	7.18	6.45	6.97
4777	NASDAQ	EGAN	Mon, Mar 9, 2020	7.41	7.41	6.84	6.87
4776	NASDAQ	EGAN	Fri, Mar 6, 2020	7.80	7.84	7.51	7.70
4775	NASDAQ	EGAN	Thu, Mar 5, 2020	7.82	8.12	7.80	8.04
4774	NASDAQ	EGAN	Wed, Mar 4, 2020	8.04	8.11	7.91	8.04
4773	NASDAQ	EGAN	Tue, Mar 3, 2020	8.17	8.35	7.89	7.89
4772	NASDAQ	EGAN	Mon, Mar 2, 2020	8.10	8.20	7.86	8.18
4771	NASDAQ	EGAN	Fri, Feb 28, 2020	8.00	8.31	7.82	8.08
4770	NASDAQ	EGAN	Thu, Feb 27, 2020	8.91	8.94	8.30	8.32
4769	NASDAQ	EGAN	Wed, Feb 26, 2020	9.28	9.57	8.96	9.21
4768	NASDAQ	EGAN	Tue, Feb 25, 2020	9.82	9.82	9.11	9.24
4767	NASDAQ	EGAN	Mon, Feb 24, 2020	9.79	10.03	9.66	9.77
4766	NASDAQ	EGAN	Fri, Feb 21, 2020	10.12	10.28	10.00	10.17
4765	NASDAQ	EGAN	Thu, Feb 20, 2020	10.03	10.59	9.97	10.16
4764	NASDAQ	EGAN	Wed, Feb 19, 2020	9.86	10.22	9.76	10.09
4763	NASDAQ	EGAN	Tue, Feb 18, 2020	10.16	10.42	9.77	9.86
4762	NASDAQ	EGAN	Fri, Feb 14, 2020	9.75	10.39	9.75	10.18
4761	NASDAQ	EGAN	Thu, Feb 13, 2020	10.16	10.24	9.56	9.77
4760	NASDAQ	EGAN	Wed, Feb 12, 2020	9.77	10.43	9.70	10.17
4759	NASDAQ	EGAN	Tue, Feb 11, 2020	10.00	10.00	9.29	9.77
4758	NASDAQ	EGAN	Mon, Feb 10, 2020	8.36	10.11	8.36	10.03
4757	NASDAQ	EGAN	Fri, Feb 7, 2020	7.64	8.49	7.48	8.35
4756	NASDAQ	EGAN	Thu, Feb 6, 2020	7.26	7.48	7.16	7.41
4755	NASDAQ	EGAN	Wed, Feb 5, 2020	7.41	7.44	7.21	7.25
4754	NASDAQ	EGAN	Tue, Feb 4, 2020	7.49	7.75	7.29	7.34
4753	NASDAQ	EGAN	Mon, Feb 3, 2020	7.25	7.38	7.23	7.36
4752	NASDAQ	EGAN	Fri, Jan 31, 2020	7.32	7.32	7.18	7.20
4751	NASDAQ	EGAN	Thu, Jan 30, 2020	7.20	7.34	7.14	7.33
4750	NASDAQ	EGAN	Wed, Jan 29, 2020	7.35	7.43	7.18	7.23
4749	NASDAQ	EGAN	Tue, Jan 28, 2020	7.34	7.39	7.31	7.38
4748	NASDAQ	EGAN	Mon, Jan 27, 2020	7.30	7.44	7.30	7.31
4747	NASDAQ	EGAN	Fri, Jan 24, 2020	7.51	7.58	7.40	7.47
4746	NASDAQ	EGAN	Thu, Jan 23, 2020	7.57	7.62	7.43	7.46
4745	NASDAQ	EGAN	Wed, Jan 22, 2020	7.79	7.79	7.50	7.61
4744	NASDAQ	EGAN	Tue, Jan 21, 2020	7.84	7.91	7.77	7.79
4743	NASDAQ	EGAN	Fri, Jan 17, 2020	8.05	8.05	7.83	7.88
4742	NASDAQ	EGAN	Thu, Jan 16, 2020	7.91	8.17	7.91	7.97
4741	NASDAQ	EGAN	Wed, Jan 15, 2020	7.75	7.93	7.71	7.91
4740	NASDAQ	EGAN	Tue, Jan 14, 2020	7.86	7.93	7.71	7.72
4739	NASDAQ	EGAN	Mon, Jan 13, 2020	7.68	7.91	7.65	7.91
4738	NASDAQ	EGAN	Fri, Jan 10, 2020	7.94	7.97	7.65	7.67
4737	NASDAQ	EGAN	Thu, Jan 9, 2020	7.93	7.97	7.77	7.92
4736	NASDAQ	EGAN	Wed, Jan 8, 2020	7.80	7.96	7.78	7.86
4735	NASDAQ	EGAN	Tue, Jan 7, 2020	7.84	7.84	7.64	7.76
4734	NASDAQ	EGAN	Mon, Jan 6, 2020	7.87	8.01	7.76	7.87
4733	NASDAQ	EGAN	Fri, Jan 3, 2020	7.94	8.07	7.90	7.99
4732	NASDAQ	EGAN	Thu, Jan 2, 2020	7.99	8.14	7.85	8.08
4731	NASDAQ	EGAN	Tue, Dec 31, 2019	7.99	8.04	7.80	7.92
4730	NASDAQ	EGAN	Mon, Dec 30, 2019	8.12	8.12	7.90	8.01
4729	NASDAQ	EGAN	Fri, Dec 27, 2019	8.22	8.22	8.09	8.11
4728	NASDAQ	EGAN	Thu, Dec 26, 2019	8.27	8.36	8.16	8.18
4727	NASDAQ	EGAN	Tue, Dec 24, 2019	8.23	8.27	8.13	8.22
4726	NASDAQ	EGAN	Mon, Dec 23, 2019	8.20	8.36	8.06	8.21
4725	NASDAQ	EGAN	Fri, Dec 20, 2019	8.34	8.34	8.11	8.17
4724	NASDAQ	EGAN	Thu, Dec 19, 2019	8.38	8.41	8.22	8.32
4723	NASDAQ	EGAN	Wed, Dec 18, 2019	8.06	8.58	8.04	8.37
4722	NASDAQ	EGAN	Tue, Dec 17, 2019	8.37	8.40	7.87	8.06
4721	NASDAQ	EGAN	Mon, Dec 16, 2019	8.06	8.46	7.94	8.39
4720	NASDAQ	EGAN	Fri, Dec 13, 2019	7.79	8.05	7.64	7.84
4719	NASDAQ	EGAN	Thu, Dec 12, 2019	7.75	7.86	7.57	7.62
4718	NASDAQ	EGAN	Wed, Dec 11, 2019	7.68	7.81	7.64	7.75
4717	NASDAQ	EGAN	Tue, Dec 10, 2019	7.62	7.69	7.61	7.67
4716	NASDAQ	EGAN	Mon, Dec 9, 2019	7.20	7.74	7.20	7.61
4715	NASDAQ	EGAN	Fri, Dec 6, 2019	7.64	7.82	7.64	7.78
4714	NASDAQ	EGAN	Thu, Dec 5, 2019	7.65	7.69	7.60	7.63
4713	NASDAQ	EGAN	Wed, Dec 4, 2019	7.61	7.68	7.55	7.62
4712	NASDAQ	EGAN	Tue, Dec 3, 2019	7.60	7.68	7.56	7.60
4711	NASDAQ	EGAN	Mon, Dec 2, 2019	7.59	7.66	7.56	7.61
4710	NASDAQ	EGAN	Fri, Nov 29, 2019	7.64	7.80	7.55	7.63
4709	NASDAQ	EGAN	Wed, Nov 27, 2019	7.78	7.82	7.67	7.70
4708	NASDAQ	EGAN	Tue, Nov 26, 2019	7.90	7.99	7.67	7.74
4707	NASDAQ	EGAN	Mon, Nov 25, 2019	7.80	8.01	7.65	7.90
4706	NASDAQ	EGAN	Fri, Nov 22, 2019	7.71	7.78	7.64	7.75
4705	NASDAQ	EGAN	Thu, Nov 21, 2019	7.88	7.88	7.66	7.70
4704	NASDAQ	EGAN	Wed, Nov 20, 2019	7.85	7.99	7.81	7.84
4703	NASDAQ	EGAN	Tue, Nov 19, 2019	7.66	7.94	7.66	7.90
4702	NASDAQ	EGAN	Mon, Nov 18, 2019	7.72	7.80	7.64	7.65
4701	NASDAQ	EGAN	Fri, Nov 15, 2019	7.77	7.78	7.67	7.77
4700	NASDAQ	EGAN	Thu, Nov 14, 2019	7.73	7.74	7.60	7.72
4699	NASDAQ	EGAN	Wed, Nov 13, 2019	7.62	7.75	7.56	7.71
4698	NASDAQ	EGAN	Tue, Nov 12, 2019	7.58	7.80	7.50	7.66
4697	NASDAQ	EGAN	Mon, Nov 11, 2019	7.60	7.69	7.50	7.56
4696	NASDAQ	EGAN	Fri, Nov 8, 2019	7.89	7.97	7.53	7.56
4695	NASDAQ	EGAN	Thu, Nov 7, 2019	7.64	8.20	7.63	7.96
4694	NASDAQ	EGAN	Wed, Nov 6, 2019	8.09	8.14	7.80	8.03
4693	NASDAQ	EGAN	Tue, Nov 5, 2019	7.92	8.23	7.92	8.08
4692	NASDAQ	EGAN	Mon, Nov 4, 2019	7.76	7.92	7.70	7.91
4691	NASDAQ	EGAN	Fri, Nov 1, 2019	7.54	7.73	7.50	7.70
4690	NASDAQ	EGAN	Thu, Oct 31, 2019	7.55	7.62	7.50	7.53
4689	NASDAQ	EGAN	Wed, Oct 30, 2019	7.65	7.65	7.47	7.55
4688	NASDAQ	EGAN	Tue, Oct 29, 2019	7.66	7.76	7.56	7.67
4687	NASDAQ	EGAN	Mon, Oct 28, 2019	7.62	7.73	7.61	7.67
4686	NASDAQ	EGAN	Fri, Oct 25, 2019	7.39	7.62	7.31	7.57
4685	NASDAQ	EGAN	Thu, Oct 24, 2019	7.53	7.53	7.31	7.44
4684	NASDAQ	EGAN	Wed, Oct 23, 2019	7.46	7.54	7.34	7.46
4683	NASDAQ	EGAN	Tue, Oct 22, 2019	7.46	7.58	7.46	7.48
4682	NASDAQ	EGAN	Mon, Oct 21, 2019	7.43	7.55	7.37	7.50
4681	NASDAQ	EGAN	Fri, Oct 18, 2019	7.39	7.43	7.19	7.37
4680	NASDAQ	EGAN	Thu, Oct 17, 2019	7.45	7.67	7.41	7.47
4679	NASDAQ	EGAN	Wed, Oct 16, 2019	7.27	7.46	7.13	7.44
4678	NASDAQ	EGAN	Tue, Oct 15, 2019	7.26	7.42	7.20	7.33
4677	NASDAQ	EGAN	Mon, Oct 14, 2019	7.44	7.44	7.25	7.27
4676	NASDAQ	EGAN	Fri, Oct 11, 2019	7.40	7.55	7.39	7.42
4675	NASDAQ	EGAN	Thu, Oct 10, 2019	7.40	7.43	7.25	7.35
4674	NASDAQ	EGAN	Wed, Oct 9, 2019	7.63	7.65	7.35	7.37
4673	NASDAQ	EGAN	Tue, Oct 8, 2019	7.70	7.76	7.57	7.58
4672	NASDAQ	EGAN	Mon, Oct 7, 2019	7.65	7.76	7.57	7.73
4671	NASDAQ	EGAN	Fri, Oct 4, 2019	7.44	7.70	7.43	7.67
4670	NASDAQ	EGAN	Thu, Oct 3, 2019	7.56	7.63	7.38	7.44
4669	NASDAQ	EGAN	Wed, Oct 2, 2019	7.76	7.83	7.59	7.72
4668	NASDAQ	EGAN	Tue, Oct 1, 2019	8.02	8.17	7.81	7.84
4667	NASDAQ	EGAN	Mon, Sep 30, 2019	7.88	8.11	7.88	8.01
4666	NASDAQ	EGAN	Fri, Sep 27, 2019	8.21	8.24	7.89	7.91
4665	NASDAQ	EGAN	Thu, Sep 26, 2019	8.27	8.31	8.13	8.18
4664	NASDAQ	EGAN	Wed, Sep 25, 2019	8.20	8.30	8.09	8.27
4663	NASDAQ	EGAN	Tue, Sep 24, 2019	8.25	8.30	8.15	8.20
4662	NASDAQ	EGAN	Mon, Sep 23, 2019	8.05	8.26	8.05	8.23
4661	NASDAQ	EGAN	Fri, Sep 20, 2019	7.91	8.19	7.85	8.10
4660	NASDAQ	EGAN	Thu, Sep 19, 2019	7.75	7.99	7.59	7.89
4659	NASDAQ	EGAN	Wed, Sep 18, 2019	7.94	7.94	7.55	7.70
4658	NASDAQ	EGAN	Tue, Sep 17, 2019	7.83	8.00	7.80	7.96
4657	NASDAQ	EGAN	Mon, Sep 16, 2019	7.65	7.99	7.51	7.86
4656	NASDAQ	EGAN	Fri, Sep 13, 2019	8.09	8.18	7.64	7.67
4655	NASDAQ	EGAN	Thu, Sep 12, 2019	8.30	8.30	8.02	8.07
4654	NASDAQ	EGAN	Wed, Sep 11, 2019	8.18	8.32	8.06	8.25
4653	NASDAQ	EGAN	Tue, Sep 10, 2019	8.13	8.32	8.07	8.21
4652	NASDAQ	EGAN	Mon, Sep 9, 2019	8.31	8.32	8.02	8.23
4651	NASDAQ	EGAN	Fri, Sep 6, 2019	8.15	8.27	8.15	8.26
4650	NASDAQ	EGAN	Thu, Sep 5, 2019	7.80	8.13	7.64	8.08
4649	NASDAQ	EGAN	Wed, Sep 4, 2019	7.00	8.06	7.00	7.88
4648	NASDAQ	EGAN	Tue, Sep 3, 2019	7.28	7.78	7.25	7.56
4647	NASDAQ	EGAN	Fri, Aug 30, 2019	7.25	7.25	6.99	7.18
4646	NASDAQ	EGAN	Thu, Aug 29, 2019	7.25	7.25	7.13	7.21
4645	NASDAQ	EGAN	Wed, Aug 28, 2019	6.56	7.18	6.54	7.16
4644	NASDAQ	EGAN	Tue, Aug 27, 2019	6.68	6.80	6.36	6.57
4643	NASDAQ	EGAN	Mon, Aug 26, 2019	6.87	6.87	6.57	6.61
4642	NASDAQ	EGAN	Fri, Aug 23, 2019	6.89	6.97	6.76	6.80
4641	NASDAQ	EGAN	Thu, Aug 22, 2019	6.96	7.05	6.85	6.91
4640	NASDAQ	EGAN	Wed, Aug 21, 2019	6.92	7.00	6.84	6.94
4639	NASDAQ	EGAN	Tue, Aug 20, 2019	6.89	6.94	6.79	6.83
4638	NASDAQ	EGAN	Mon, Aug 19, 2019	7.19	7.19	6.88	6.92
4637	NASDAQ	EGAN	Fri, Aug 16, 2019	6.94	7.12	6.94	7.07
4636	NASDAQ	EGAN	Thu, Aug 15, 2019	7.00	7.00	6.81	6.88
4635	NASDAQ	EGAN	Wed, Aug 14, 2019	6.99	7.05	6.85	6.97
4634	NASDAQ	EGAN	Tue, Aug 13, 2019	7.00	7.17	6.95	7.10
4633	NASDAQ	EGAN	Mon, Aug 12, 2019	7.12	7.21	6.97	7.01
4632	NASDAQ	EGAN	Fri, Aug 9, 2019	7.20	7.29	7.03	7.20
4631	NASDAQ	EGAN	Thu, Aug 8, 2019	7.05	7.27	6.96	7.24
4630	NASDAQ	EGAN	Wed, Aug 7, 2019	6.86	7.02	6.77	6.98
4629	NASDAQ	EGAN	Tue, Aug 6, 2019	7.10	7.30	6.90	6.96
4628	NASDAQ	EGAN	Mon, Aug 5, 2019	7.16	7.21	7.05	7.09
4627	NASDAQ	EGAN	Fri, Aug 2, 2019	7.47	7.54	7.26	7.37
4626	NASDAQ	EGAN	Thu, Aug 1, 2019	7.71	7.89	7.49	7.54
4625	NASDAQ	EGAN	Wed, Jul 31, 2019	7.86	7.98	7.61	7.74
4624	NASDAQ	EGAN	Tue, Jul 30, 2019	7.83	7.94	7.80	7.84
4623	NASDAQ	EGAN	Mon, Jul 29, 2019	8.05	8.08	7.90	7.91
4622	NASDAQ	EGAN	Fri, Jul 26, 2019	7.99	8.16	7.96	8.10
4621	NASDAQ	EGAN	Thu, Jul 25, 2019	8.12	8.12	7.85	7.96
4620	NASDAQ	EGAN	Wed, Jul 24, 2019	7.89	8.19	7.89	8.12
4619	NASDAQ	EGAN	Tue, Jul 23, 2019	7.97	7.97	7.83	7.93
4618	NASDAQ	EGAN	Mon, Jul 22, 2019	7.86	8.03	7.83	7.90
4617	NASDAQ	EGAN	Fri, Jul 19, 2019	7.86	8.01	7.85	7.86
4616	NASDAQ	EGAN	Thu, Jul 18, 2019	7.90	8.06	7.84	7.86
4615	NASDAQ	EGAN	Wed, Jul 17, 2019	7.86	8.03	7.85	7.90
4614	NASDAQ	EGAN	Tue, Jul 16, 2019	8.09	8.10	7.85	7.86
4613	NASDAQ	EGAN	Mon, Jul 15, 2019	8.01	8.15	7.93	8.11
4612	NASDAQ	EGAN	Fri, Jul 12, 2019	8.01	8.14	7.96	7.99
4611	NASDAQ	EGAN	Thu, Jul 11, 2019	8.03	8.13	7.94	8.04
4610	NASDAQ	EGAN	Wed, Jul 10, 2019	7.90	8.05	7.88	8.04
4609	NASDAQ	EGAN	Tue, Jul 9, 2019	7.70	7.90	7.70	7.88
4608	NASDAQ	EGAN	Mon, Jul 8, 2019	7.95	7.95	7.57	7.65
4607	NASDAQ	EGAN	Fri, Jul 5, 2019	8.00	8.07	7.81	7.98
4606	NASDAQ	EGAN	Wed, Jul 3, 2019	8.00	8.13	7.93	8.06
4605	NASDAQ	EGAN	Tue, Jul 2, 2019	8.07	8.07	7.85	7.96
4604	NASDAQ	EGAN	Mon, Jul 1, 2019	8.32	8.32	8.02	8.14
4603	NASDAQ	EGAN	Fri, Jun 28, 2019	7.89	8.26	7.83	8.14
4602	NASDAQ	EGAN	Thu, Jun 27, 2019	7.88	8.01	7.73	7.83
4601	NASDAQ	EGAN	Wed, Jun 26, 2019	7.87	7.93	7.71	7.81
4600	NASDAQ	EGAN	Tue, Jun 25, 2019	8.16	8.16	7.74	7.81
4599	NASDAQ	EGAN	Mon, Jun 24, 2019	8.49	8.54	8.08	8.17
4598	NASDAQ	EGAN	Fri, Jun 21, 2019	8.82	8.86	8.47	8.55
4597	NASDAQ	EGAN	Thu, Jun 20, 2019	8.91	9.12	8.74	8.89
4596	NASDAQ	EGAN	Wed, Jun 19, 2019	8.61	8.81	8.54	8.78
4595	NASDAQ	EGAN	Tue, Jun 18, 2019	8.49	8.72	8.49	8.63
4594	NASDAQ	EGAN	Mon, Jun 17, 2019	8.26	8.46	8.18	8.42
4593	NASDAQ	EGAN	Fri, Jun 14, 2019	8.09	8.28	8.04	8.23
4592	NASDAQ	EGAN	Thu, Jun 13, 2019	8.12	8.23	8.02	8.11
4591	NASDAQ	EGAN	Wed, Jun 12, 2019	8.00	8.19	7.91	8.04
4590	NASDAQ	EGAN	Tue, Jun 11, 2019	8.15	8.34	8.04	8.09
4589	NASDAQ	EGAN	Mon, Jun 10, 2019	8.17	8.40	8.02	8.05
4588	NASDAQ	EGAN	Fri, Jun 7, 2019	8.11	8.48	8.11	8.16
4587	NASDAQ	EGAN	Thu, Jun 6, 2019	7.89	8.12	7.89	8.05
4586	NASDAQ	EGAN	Wed, Jun 5, 2019	7.74	7.98	7.42	7.95
4585	NASDAQ	EGAN	Tue, Jun 4, 2019	7.43	7.73	7.32	7.68
4584	NASDAQ	EGAN	Mon, Jun 3, 2019	7.76	7.83	7.28	7.35
4583	NASDAQ	EGAN	Fri, May 31, 2019	7.88	8.03	7.80	7.88
4582	NASDAQ	EGAN	Thu, May 30, 2019	8.23	8.25	7.93	8.05
4581	NASDAQ	EGAN	Wed, May 29, 2019	8.38	8.38	8.18	8.23
4580	NASDAQ	EGAN	Tue, May 28, 2019	8.30	8.45	8.24	8.41
4579	NASDAQ	EGAN	Fri, May 24, 2019	8.37	8.45	8.20	8.29
4578	NASDAQ	EGAN	Thu, May 23, 2019	8.34	8.40	8.21	8.28
4577	NASDAQ	EGAN	Wed, May 22, 2019	8.62	8.62	8.40	8.47
4576	NASDAQ	EGAN	Tue, May 21, 2019	8.45	8.77	8.28	8.68
4575	NASDAQ	EGAN	Mon, May 20, 2019	8.43	8.61	8.33	8.35
4574	NASDAQ	EGAN	Fri, May 17, 2019	8.62	8.71	8.30	8.54
4573	NASDAQ	EGAN	Thu, May 16, 2019	8.79	8.95	8.64	8.80
4572	NASDAQ	EGAN	Wed, May 15, 2019	8.65	8.87	8.53	8.77
4571	NASDAQ	EGAN	Tue, May 14, 2019	8.26	8.75	8.13	8.62
4570	NASDAQ	EGAN	Mon, May 13, 2019	8.16	8.25	8.00	8.13
4569	NASDAQ	EGAN	Fri, May 10, 2019	8.65	8.67	8.02	8.20
4568	NASDAQ	EGAN	Thu, May 9, 2019	8.30	8.97	7.82	8.72
4567	NASDAQ	EGAN	Wed, May 8, 2019	9.77	10.34	9.77	10.14
4566	NASDAQ	EGAN	Tue, May 7, 2019	10.01	10.06	9.69	9.84
4565	NASDAQ	EGAN	Mon, May 6, 2019	9.75	10.24	9.71	10.13
4564	NASDAQ	EGAN	Fri, May 3, 2019	9.89	10.33	9.80	10.09
4563	NASDAQ	EGAN	Thu, May 2, 2019	9.70	9.93	9.61	9.83
4562	NASDAQ	EGAN	Wed, May 1, 2019	9.90	9.95	9.56	9.75
4561	NASDAQ	EGAN	Tue, Apr 30, 2019	10.00	10.01	9.71	9.99
4560	NASDAQ	EGAN	Mon, Apr 29, 2019	9.78	10.10	9.63	10.02
4559	NASDAQ	EGAN	Fri, Apr 26, 2019	9.50	9.89	9.50	9.80
4558	NASDAQ	EGAN	Thu, Apr 25, 2019	9.90	10.06	9.47	9.54
4557	NASDAQ	EGAN	Wed, Apr 24, 2019	9.85	10.10	9.77	9.90
4556	NASDAQ	EGAN	Tue, Apr 23, 2019	9.55	10.04	9.47	9.85
4555	NASDAQ	EGAN	Mon, Apr 22, 2019	9.69	9.78	9.52	9.57
4554	NASDAQ	EGAN	Thu, Apr 18, 2019	9.79	9.83	9.53	9.63
4553	NASDAQ	EGAN	Wed, Apr 17, 2019	10.34	10.38	9.70	9.87
4552	NASDAQ	EGAN	Tue, Apr 16, 2019	10.25	10.29	10.01	10.26
4551	NASDAQ	EGAN	Mon, Apr 15, 2019	10.41	10.49	10.12	10.21
4550	NASDAQ	EGAN	Fri, Apr 12, 2019	10.47	10.49	10.33	10.42
4549	NASDAQ	EGAN	Thu, Apr 11, 2019	10.37	10.43	10.35	10.39
4548	NASDAQ	EGAN	Wed, Apr 10, 2019	10.36	10.49	10.35	10.39
4547	NASDAQ	EGAN	Tue, Apr 9, 2019	10.32	10.49	10.32	10.35
4546	NASDAQ	EGAN	Mon, Apr 8, 2019	10.33	10.45	10.15	10.38
4545	NASDAQ	EGAN	Fri, Apr 5, 2019	10.42	10.52	10.30	10.36
4544	NASDAQ	EGAN	Thu, Apr 4, 2019	10.66	10.83	10.26	10.37
4543	NASDAQ	EGAN	Wed, Apr 3, 2019	10.56	10.91	10.42	10.69
4542	NASDAQ	EGAN	Tue, Apr 2, 2019	10.34	10.43	10.28	10.40
4541	NASDAQ	EGAN	Mon, Apr 1, 2019	10.58	10.63	10.26	10.35
4540	NASDAQ	EGAN	Fri, Mar 29, 2019	10.49	10.59	10.31	10.45
4539	NASDAQ	EGAN	Thu, Mar 28, 2019	10.43	10.69	10.37	10.41
4538	NASDAQ	EGAN	Wed, Mar 27, 2019	10.67	10.67	10.28	10.41
4537	NASDAQ	EGAN	Tue, Mar 26, 2019	10.54	10.80	10.47	10.69
4536	NASDAQ	EGAN	Mon, Mar 25, 2019	10.71	10.86	10.28	10.40
4535	NASDAQ	EGAN	Fri, Mar 22, 2019	11.36	11.42	10.73	10.74
4534	NASDAQ	EGAN	Thu, Mar 21, 2019	11.12	11.42	11.00	11.39
4533	NASDAQ	EGAN	Wed, Mar 20, 2019	11.03	11.28	10.99	11.16
4532	NASDAQ	EGAN	Tue, Mar 19, 2019	11.31	11.31	10.99	11.02
4531	NASDAQ	EGAN	Mon, Mar 18, 2019	11.26	11.39	11.06	11.26
4530	NASDAQ	EGAN	Fri, Mar 15, 2019	11.12	11.52	11.04	11.25
4529	NASDAQ	EGAN	Thu, Mar 14, 2019	11.50	12.10	11.02	11.09
4528	NASDAQ	EGAN	Wed, Mar 13, 2019	12.51	12.68	12.29	12.46
4527	NASDAQ	EGAN	Tue, Mar 12, 2019	11.78	12.59	11.76	12.44
4526	NASDAQ	EGAN	Mon, Mar 11, 2019	11.53	11.89	11.35	11.74
4525	NASDAQ	EGAN	Fri, Mar 8, 2019	11.20	11.75	11.00	11.56
4524	NASDAQ	EGAN	Thu, Mar 7, 2019	11.85	11.88	11.30	11.40
4523	NASDAQ	EGAN	Wed, Mar 6, 2019	12.11	12.23	11.73	11.88
4522	NASDAQ	EGAN	Tue, Mar 5, 2019	12.34	12.74	11.72	12.11
4521	NASDAQ	EGAN	Mon, Mar 4, 2019	11.25	12.62	11.24	12.20
4520	NASDAQ	EGAN	Fri, Mar 1, 2019	11.40	11.61	11.11	11.20
4519	NASDAQ	EGAN	Thu, Feb 28, 2019	11.20	11.40	10.91	11.34
4518	NASDAQ	EGAN	Wed, Feb 27, 2019	11.22	11.41	10.99	11.21
4517	NASDAQ	EGAN	Tue, Feb 26, 2019	11.55	11.55	10.97	11.27
4516	NASDAQ	EGAN	Mon, Feb 25, 2019	11.55	11.84	11.40	11.55
4515	NASDAQ	EGAN	Fri, Feb 22, 2019	11.59	11.90	11.39	11.43
4514	NASDAQ	EGAN	Thu, Feb 21, 2019	11.42	12.17	11.27	11.57
4513	NASDAQ	EGAN	Wed, Feb 20, 2019	11.60	11.63	11.30	11.41
4512	NASDAQ	EGAN	Tue, Feb 19, 2019	11.27	11.74	11.05	11.61
4511	NASDAQ	EGAN	Fri, Feb 15, 2019	11.55	11.78	10.85	11.24
4510	NASDAQ	EGAN	Thu, Feb 14, 2019	11.50	12.05	11.49	11.52
4509	NASDAQ	EGAN	Wed, Feb 13, 2019	11.41	12.35	11.40	11.51
4508	NASDAQ	EGAN	Tue, Feb 12, 2019	11.69	12.10	11.22	11.48
4507	NASDAQ	EGAN	Mon, Feb 11, 2019	10.87	11.75	10.18	11.69
4506	NASDAQ	EGAN	Fri, Feb 8, 2019	9.00	11.25	8.90	10.99
4505	NASDAQ	EGAN	Thu, Feb 7, 2019	7.65	7.70	7.15	7.44
4504	NASDAQ	EGAN	Wed, Feb 6, 2019	7.76	7.85	7.47	7.69
4503	NASDAQ	EGAN	Tue, Feb 5, 2019	7.82	7.94	7.50	7.70
4502	NASDAQ	EGAN	Mon, Feb 4, 2019	7.05	7.99	7.00	7.70
4501	NASDAQ	EGAN	Fri, Feb 1, 2019	7.16	7.29	6.94	7.01
4500	NASDAQ	EGAN	Thu, Jan 31, 2019	7.17	7.34	7.08	7.16
4499	NASDAQ	EGAN	Wed, Jan 30, 2019	7.14	7.35	7.02	7.31
4498	NASDAQ	EGAN	Tue, Jan 29, 2019	7.15	7.22	6.97	7.09
4497	NASDAQ	EGAN	Mon, Jan 28, 2019	6.93	7.31	6.93	7.11
4496	NASDAQ	EGAN	Fri, Jan 25, 2019	6.81	7.11	6.78	7.05
4495	NASDAQ	EGAN	Thu, Jan 24, 2019	6.69	6.97	6.69	6.77
4494	NASDAQ	EGAN	Wed, Jan 23, 2019	6.75	6.85	6.46	6.68
4493	NASDAQ	EGAN	Tue, Jan 22, 2019	7.01	7.02	6.71	6.73
4492	NASDAQ	EGAN	Fri, Jan 18, 2019	7.33	7.34	6.94	7.08
4491	NASDAQ	EGAN	Thu, Jan 17, 2019	7.10	7.35	7.10	7.18
4490	NASDAQ	EGAN	Wed, Jan 16, 2019	6.48	7.20	6.39	7.10
4489	NASDAQ	EGAN	Tue, Jan 15, 2019	6.49	6.50	6.36	6.47
4488	NASDAQ	EGAN	Mon, Jan 14, 2019	6.64	6.69	6.39	6.48
4487	NASDAQ	EGAN	Fri, Jan 11, 2019	6.67	6.74	6.59	6.63
4486	NASDAQ	EGAN	Thu, Jan 10, 2019	6.70	6.74	6.58	6.71
4485	NASDAQ	EGAN	Wed, Jan 9, 2019	6.80	6.80	6.65	6.73
4484	NASDAQ	EGAN	Tue, Jan 8, 2019	6.88	6.89	6.62	6.78
4483	NASDAQ	EGAN	Mon, Jan 7, 2019	6.60	6.93	6.60	6.80
4482	NASDAQ	EGAN	Fri, Jan 4, 2019	6.46	6.73	6.41	6.59
4481	NASDAQ	EGAN	Thu, Jan 3, 2019	6.60	6.73	6.09	6.31
4480	NASDAQ	EGAN	Wed, Jan 2, 2019	6.38	6.73	6.22	6.72
4479	NASDAQ	EGAN	Mon, Dec 31, 2018	6.69	6.73	6.41	6.57
4478	NASDAQ	EGAN	Fri, Dec 28, 2018	6.75	6.86	6.57	6.65
4477	NASDAQ	EGAN	Thu, Dec 27, 2018	6.45	6.73	6.26	6.71
4476	NASDAQ	EGAN	Wed, Dec 26, 2018	5.46	6.66	5.46	6.60
4475	NASDAQ	EGAN	Mon, Dec 24, 2018	5.53	5.75	5.40	5.45
4474	NASDAQ	EGAN	Fri, Dec 21, 2018	5.95	5.98	5.50	5.56
4473	NASDAQ	EGAN	Thu, Dec 20, 2018	6.10	6.18	5.47	5.85
4472	NASDAQ	EGAN	Wed, Dec 19, 2018	6.51	6.68	6.00	6.10
4471	NASDAQ	EGAN	Tue, Dec 18, 2018	6.75	6.78	6.43	6.48
4470	NASDAQ	EGAN	Mon, Dec 17, 2018	7.08	7.17	6.64	6.66
4469	NASDAQ	EGAN	Fri, Dec 14, 2018	7.03	7.15	6.86	7.07
4468	NASDAQ	EGAN	Thu, Dec 13, 2018	7.19	7.21	6.97	7.04
4467	NASDAQ	EGAN	Wed, Dec 12, 2018	7.10	7.37	7.04	7.08
4466	NASDAQ	EGAN	Tue, Dec 11, 2018	7.30	7.30	7.03	7.07
4465	NASDAQ	EGAN	Mon, Dec 10, 2018	6.99	7.26	6.97	7.13
4464	NASDAQ	EGAN	Fri, Dec 7, 2018	7.04	7.28	6.89	6.99
4463	NASDAQ	EGAN	Thu, Dec 6, 2018	6.90	7.04	6.66	7.02
4462	NASDAQ	EGAN	Tue, Dec 4, 2018	7.45	7.52	6.91	6.95
4461	NASDAQ	EGAN	Mon, Dec 3, 2018	7.74	7.99	7.43	7.54
4460	NASDAQ	EGAN	Fri, Nov 30, 2018	7.43	7.52	7.34	7.43
4459	NASDAQ	EGAN	Thu, Nov 29, 2018	7.46	7.49	7.25	7.43
4458	NASDAQ	EGAN	Wed, Nov 28, 2018	7.12	7.48	7.00	7.47
4457	NASDAQ	EGAN	Tue, Nov 27, 2018	7.05	7.13	6.98	7.04
4456	NASDAQ	EGAN	Mon, Nov 26, 2018	7.08	7.25	7.03	7.11
4455	NASDAQ	EGAN	Fri, Nov 23, 2018	6.90	7.11	6.90	6.96
4454	NASDAQ	EGAN	Wed, Nov 21, 2018	6.80	7.11	6.75	6.90
4453	NASDAQ	EGAN	Tue, Nov 20, 2018	6.75	7.07	6.62	6.68
4452	NASDAQ	EGAN	Mon, Nov 19, 2018	7.71	7.71	6.90	6.93
4451	NASDAQ	EGAN	Fri, Nov 16, 2018	7.96	8.04	7.69	7.76
4450	NASDAQ	EGAN	Thu, Nov 15, 2018	7.73	8.11	7.58	8.03
4449	NASDAQ	EGAN	Wed, Nov 14, 2018	7.76	8.01	7.59	7.76
4448	NASDAQ	EGAN	Tue, Nov 13, 2018	8.01	8.35	7.72	7.77
4447	NASDAQ	EGAN	Mon, Nov 12, 2018	8.49	8.64	7.81	7.89
4446	NASDAQ	EGAN	Fri, Nov 9, 2018	8.45	8.91	7.73	8.54
4445	NASDAQ	EGAN	Thu, Nov 8, 2018	8.31	8.52	8.00	8.06
4444	NASDAQ	EGAN	Wed, Nov 7, 2018	8.10	8.40	8.02	8.31
4443	NASDAQ	EGAN	Tue, Nov 6, 2018	8.01	8.15	7.83	8.01
4442	NASDAQ	EGAN	Mon, Nov 5, 2018	7.97	8.08	7.77	7.99
4441	NASDAQ	EGAN	Fri, Nov 2, 2018	7.75	8.30	7.75	7.91
4440	NASDAQ	EGAN	Thu, Nov 1, 2018	7.49	7.74	7.34	7.71
4439	NASDAQ	EGAN	Wed, Oct 31, 2018	7.04	7.49	7.00	7.47
4438	NASDAQ	EGAN	Tue, Oct 30, 2018	6.63	7.04	6.52	6.95
4437	NASDAQ	EGAN	Mon, Oct 29, 2018	7.08	7.17	6.42	6.64
4436	NASDAQ	EGAN	Fri, Oct 26, 2018	7.05	7.23	6.77	6.90
4435	NASDAQ	EGAN	Thu, Oct 25, 2018	7.10	7.30	7.05	7.26
4434	NASDAQ	EGAN	Wed, Oct 24, 2018	7.55	7.65	6.96	6.99
4433	NASDAQ	EGAN	Tue, Oct 23, 2018	7.53	7.71	7.39	7.60
4432	NASDAQ	EGAN	Mon, Oct 22, 2018	7.72	7.91	7.54	7.77
4431	NASDAQ	EGAN	Fri, Oct 19, 2018	7.77	8.04	7.62	7.65
4430	NASDAQ	EGAN	Thu, Oct 18, 2018	8.00	8.16	7.62	7.77
4429	NASDAQ	EGAN	Wed, Oct 17, 2018	7.95	8.16	7.63	8.07
4428	NASDAQ	EGAN	Tue, Oct 16, 2018	7.45	7.96	7.23	7.91
4427	NASDAQ	EGAN	Mon, Oct 15, 2018	7.19	7.49	7.00	7.38
4426	NASDAQ	EGAN	Fri, Oct 12, 2018	6.93	7.50	6.90	7.20
4425	NASDAQ	EGAN	Thu, Oct 11, 2018	6.55	6.99	6.55	6.81
4424	NASDAQ	EGAN	Wed, Oct 10, 2018	7.69	7.80	6.31	6.56
4423	NASDAQ	EGAN	Tue, Oct 9, 2018	7.25	7.85	7.25	7.74
4422	NASDAQ	EGAN	Mon, Oct 8, 2018	7.74	7.99	7.06	7.30
4421	NASDAQ	EGAN	Fri, Oct 5, 2018	7.84	7.90	7.50	7.80
4420	NASDAQ	EGAN	Thu, Oct 4, 2018	7.86	7.94	7.61	7.87
4419	NASDAQ	EGAN	Wed, Oct 3, 2018	7.80	7.98	7.58	7.86
4418	NASDAQ	EGAN	Tue, Oct 2, 2018	8.30	8.31	7.68	7.77
4417	NASDAQ	EGAN	Mon, Oct 1, 2018	8.11	8.49	8.04	8.30
4416	NASDAQ	EGAN	Fri, Sep 28, 2018	8.20	8.30	8.00	8.10
4415	NASDAQ	EGAN	Thu, Sep 27, 2018	7.80	8.36	7.75	8.20
4414	NASDAQ	EGAN	Wed, Sep 26, 2018	7.65	7.90	7.58	7.75
4413	NASDAQ	EGAN	Tue, Sep 25, 2018	7.75	8.00	7.60	7.65
4412	NASDAQ	EGAN	Mon, Sep 24, 2018	7.40	7.85	7.35	7.65
4411	NASDAQ	EGAN	Fri, Sep 21, 2018	7.75	7.80	7.35	7.40
4410	NASDAQ	EGAN	Thu, Sep 20, 2018	7.40	7.80	7.30	7.75
4409	NASDAQ	EGAN	Wed, Sep 19, 2018	7.50	7.50	7.10	7.40
4408	NASDAQ	EGAN	Tue, Sep 18, 2018	7.60	7.85	7.50	7.50
4407	NASDAQ	EGAN	Mon, Sep 17, 2018	8.00	8.05	7.45	7.60
4406	NASDAQ	EGAN	Fri, Sep 14, 2018	7.65	8.35	7.65	7.90
4405	NASDAQ	EGAN	Thu, Sep 13, 2018	7.45	7.60	7.15	7.55
4404	NASDAQ	EGAN	Wed, Sep 12, 2018	7.90	8.04	7.30	7.40
4403	NASDAQ	EGAN	Tue, Sep 11, 2018	8.00	8.30	7.55	8.05
4402	NASDAQ	EGAN	Mon, Sep 10, 2018	8.95	9.05	7.90	8.10
4401	NASDAQ	EGAN	Fri, Sep 7, 2018	10.45	10.45	8.60	8.75
4400	NASDAQ	EGAN	Thu, Sep 6, 2018	13.15	13.20	12.50	12.73
4399	NASDAQ	EGAN	Wed, Sep 5, 2018	13.90	13.90	12.35	13.05
4398	NASDAQ	EGAN	Tue, Sep 4, 2018	14.30	14.45	13.45	13.85
4397	NASDAQ	EGAN	Fri, Aug 31, 2018	15.00	15.14	14.05	14.30
4396	NASDAQ	EGAN	Thu, Aug 30, 2018	15.30	15.55	14.90	14.95
4395	NASDAQ	EGAN	Wed, Aug 29, 2018	14.55	15.40	14.55	15.25
4394	NASDAQ	EGAN	Tue, Aug 28, 2018	14.05	14.65	13.85	14.50
4393	NASDAQ	EGAN	Mon, Aug 27, 2018	13.80	14.10	13.70	14.00
4392	NASDAQ	EGAN	Fri, Aug 24, 2018	13.80	14.15	13.55	13.85
4391	NASDAQ	EGAN	Thu, Aug 23, 2018	13.75	14.21	13.53	13.85
4390	NASDAQ	EGAN	Wed, Aug 22, 2018	13.70	14.05	13.60	13.78
4389	NASDAQ	EGAN	Tue, Aug 21, 2018	13.70	13.85	13.33	13.75
4388	NASDAQ	EGAN	Mon, Aug 20, 2018	14.35	14.70	13.60	13.75
4387	NASDAQ	EGAN	Fri, Aug 17, 2018	14.10	14.45	13.80	14.40
4386	NASDAQ	EGAN	Thu, Aug 16, 2018	14.10	14.30	13.80	14.10
4385	NASDAQ	EGAN	Wed, Aug 15, 2018	14.50	14.50	13.63	14.00
4384	NASDAQ	EGAN	Tue, Aug 14, 2018	14.15	14.50	14.05	14.40
4383	NASDAQ	EGAN	Mon, Aug 13, 2018	14.35	14.65	14.00	14.15
4382	NASDAQ	EGAN	Fri, Aug 10, 2018	14.35	14.80	14.00	14.30
4381	NASDAQ	EGAN	Thu, Aug 9, 2018	13.70	14.60	13.62	14.30
4380	NASDAQ	EGAN	Wed, Aug 8, 2018	13.90	13.95	13.55	13.80
4379	NASDAQ	EGAN	Tue, Aug 7, 2018	13.70	14.65	13.55	13.80
4378	NASDAQ	EGAN	Mon, Aug 6, 2018	13.25	13.75	13.03	13.70
4377	NASDAQ	EGAN	Fri, Aug 3, 2018	13.85	13.90	12.93	13.30
4376	NASDAQ	EGAN	Thu, Aug 2, 2018	13.35	14.00	13.15	13.85
4375	NASDAQ	EGAN	Wed, Aug 1, 2018	12.90	13.45	12.55	13.35
4374	NASDAQ	EGAN	Tue, Jul 31, 2018	13.20	13.55	12.81	13.00
4373	NASDAQ	EGAN	Mon, Jul 30, 2018	14.30	14.45	13.10	13.20
4372	NASDAQ	EGAN	Fri, Jul 27, 2018	15.15	15.15	13.60	13.95
4371	NASDAQ	EGAN	Thu, Jul 26, 2018	15.00	15.28	14.10	15.15
4370	NASDAQ	EGAN	Wed, Jul 25, 2018	14.70	15.40	14.70	15.10
4369	NASDAQ	EGAN	Tue, Jul 24, 2018	15.05	16.00	14.21	14.80
4368	NASDAQ	EGAN	Mon, Jul 23, 2018	13.95	15.40	13.95	14.75
4367	NASDAQ	EGAN	Fri, Jul 20, 2018	13.45	14.25	13.35	13.90
4366	NASDAQ	EGAN	Thu, Jul 19, 2018	13.45	14.05	13.22	13.50
4365	NASDAQ	EGAN	Wed, Jul 18, 2018	13.95	14.20	13.09	13.20
4364	NASDAQ	EGAN	Tue, Jul 17, 2018	12.35	13.95	12.26	13.93
4363	NASDAQ	EGAN	Mon, Jul 16, 2018	13.70	14.20	12.15	12.55
4362	NASDAQ	EGAN	Fri, Jul 13, 2018	14.75	14.90	13.15	13.75
4361	NASDAQ	EGAN	Thu, Jul 12, 2018	14.40	15.18	14.33	14.65
4360	NASDAQ	EGAN	Wed, Jul 11, 2018	14.05	15.05	13.45	14.35
4359	NASDAQ	EGAN	Tue, Jul 10, 2018	15.55	16.65	14.15	14.33
4358	NASDAQ	EGAN	Mon, Jul 9, 2018	18.35	19.05	14.65	15.55
4357	NASDAQ	EGAN	Fri, Jul 6, 2018	16.90	18.25	16.75	17.95
4356	NASDAQ	EGAN	Thu, Jul 5, 2018	17.00	17.25	16.10	16.93
4355	NASDAQ	EGAN	Tue, Jul 3, 2018	16.80	17.00	16.10	16.70
4354	NASDAQ	EGAN	Mon, Jul 2, 2018	14.70	16.70	14.55	16.45
4353	NASDAQ	EGAN	Fri, Jun 29, 2018	14.35	15.20	14.20	15.10
4352	NASDAQ	EGAN	Thu, Jun 28, 2018	14.65	15.50	14.00	14.40
4351	NASDAQ	EGAN	Wed, Jun 27, 2018	13.00	14.65	12.95	14.30
4350	NASDAQ	EGAN	Tue, Jun 26, 2018	12.55	13.05	12.50	12.95
4349	NASDAQ	EGAN	Mon, Jun 25, 2018	12.50	12.70	12.10	12.55
4348	NASDAQ	EGAN	Fri, Jun 22, 2018	12.75	12.80	12.25	12.65
4347	NASDAQ	EGAN	Thu, Jun 21, 2018	12.80	12.90	12.35	12.70
4346	NASDAQ	EGAN	Wed, Jun 20, 2018	12.50	13.00	12.40	12.90
4345	NASDAQ	EGAN	Tue, Jun 19, 2018	12.60	12.73	12.05	12.40
4344	NASDAQ	EGAN	Mon, Jun 18, 2018	12.70	13.00	12.58	12.70
4343	NASDAQ	EGAN	Fri, Jun 15, 2018	12.25	12.85	12.00	12.80
4342	NASDAQ	EGAN	Thu, Jun 14, 2018	13.10	13.20	11.85	12.40
4341	NASDAQ	EGAN	Wed, Jun 13, 2018	13.25	13.65	12.87	13.10
4340	NASDAQ	EGAN	Tue, Jun 12, 2018	12.70	13.45	12.70	13.30
4339	NASDAQ	EGAN	Mon, Jun 11, 2018	13.40	13.75	12.60	12.70
4338	NASDAQ	EGAN	Fri, Jun 8, 2018	13.30	13.60	13.30	13.35
4337	NASDAQ	EGAN	Thu, Jun 7, 2018	13.75	13.95	13.10	13.35
4336	NASDAQ	EGAN	Wed, Jun 6, 2018	13.15	13.50	13.15	13.50
4335	NASDAQ	EGAN	Tue, Jun 5, 2018	13.45	14.13	12.80	13.10
4334	NASDAQ	EGAN	Mon, Jun 4, 2018	13.05	13.65	13.05	13.35
4333	NASDAQ	EGAN	Fri, Jun 1, 2018	13.00	13.20	12.75	12.95
4332	NASDAQ	EGAN	Thu, May 31, 2018	12.50	13.05	12.50	12.80
4331	NASDAQ	EGAN	Wed, May 30, 2018	12.20	12.40	12.19	12.35
4330	NASDAQ	EGAN	Tue, May 29, 2018	12.20	12.40	11.85	12.15
4329	NASDAQ	EGAN	Fri, May 25, 2018	12.60	13.15	12.00	12.15
4328	NASDAQ	EGAN	Thu, May 24, 2018	11.50	12.35	11.50	12.30
4327	NASDAQ	EGAN	Wed, May 23, 2018	10.10	11.60	10.00	11.40
4326	NASDAQ	EGAN	Tue, May 22, 2018	10.65	10.65	10.10	10.18
4325	NASDAQ	EGAN	Mon, May 21, 2018	10.25	10.65	9.85	10.53
4324	NASDAQ	EGAN	Fri, May 18, 2018	10.75	10.90	10.10	10.30
4323	NASDAQ	EGAN	Thu, May 17, 2018	10.75	11.10	10.65	10.80
4322	NASDAQ	EGAN	Wed, May 16, 2018	10.45	10.90	10.45	10.70
4321	NASDAQ	EGAN	Tue, May 15, 2018	10.50	10.60	10.35	10.50
4320	NASDAQ	EGAN	Mon, May 14, 2018	10.50	10.70	10.45	10.55
4319	NASDAQ	EGAN	Fri, May 11, 2018	10.50	10.95	10.48	10.50
4318	NASDAQ	EGAN	Thu, May 10, 2018	9.80	10.70	9.80	10.55
4317	NASDAQ	EGAN	Wed, May 9, 2018	10.50	10.50	9.40	9.90
4316	NASDAQ	EGAN	Tue, May 8, 2018	9.30	10.70	9.28	10.55
4315	NASDAQ	EGAN	Mon, May 7, 2018	9.00	9.25	8.90	9.15
4314	NASDAQ	EGAN	Fri, May 4, 2018	9.00	9.10	8.80	8.90
4313	NASDAQ	EGAN	Thu, May 3, 2018	8.75	9.10	8.50	9.00
4312	NASDAQ	EGAN	Wed, May 2, 2018	8.90	9.10	8.75	8.80
4311	NASDAQ	EGAN	Tue, May 1, 2018	8.65	8.90	8.60	8.90
4310	NASDAQ	EGAN	Mon, Apr 30, 2018	8.45	8.80	8.30	8.65
4309	NASDAQ	EGAN	Fri, Apr 27, 2018	8.90	8.90	8.40	8.50
4308	NASDAQ	EGAN	Thu, Apr 26, 2018	8.65	9.10	8.60	8.85
4307	NASDAQ	EGAN	Wed, Apr 25, 2018	8.55	8.85	8.30	8.55
4306	NASDAQ	EGAN	Tue, Apr 24, 2018	9.15	9.15	8.55	8.60
4305	NASDAQ	EGAN	Mon, Apr 23, 2018	8.95	9.30	8.80	9.15
4304	NASDAQ	EGAN	Fri, Apr 20, 2018	8.95	9.00	8.71	8.95
4303	NASDAQ	EGAN	Thu, Apr 19, 2018	9.10	9.25	8.90	9.00
4302	NASDAQ	EGAN	Wed, Apr 18, 2018	9.30	9.50	8.95	9.10
4301	NASDAQ	EGAN	Tue, Apr 17, 2018	8.60	9.25	8.60	9.20
4300	NASDAQ	EGAN	Mon, Apr 16, 2018	8.65	8.75	8.35	8.60
4299	NASDAQ	EGAN	Fri, Apr 13, 2018	9.05	9.30	8.45	8.50
4298	NASDAQ	EGAN	Thu, Apr 12, 2018	8.85	9.13	8.62	9.00
4297	NASDAQ	EGAN	Wed, Apr 11, 2018	8.40	8.75	8.40	8.70
4296	NASDAQ	EGAN	Tue, Apr 10, 2018	8.25	8.55	8.15	8.40
4295	NASDAQ	EGAN	Mon, Apr 9, 2018	8.10	8.30	8.05	8.20
4294	NASDAQ	EGAN	Fri, Apr 6, 2018	8.15	8.20	7.95	8.05
4293	NASDAQ	EGAN	Thu, Apr 5, 2018	7.85	8.15	7.77	8.15
4292	NASDAQ	EGAN	Wed, Apr 4, 2018	7.60	7.90	7.35	7.75
4291	NASDAQ	EGAN	Tue, Apr 3, 2018	8.10	8.10	7.75	7.80
4290	NASDAQ	EGAN	Mon, Apr 2, 2018	7.95	8.23	7.90	8.10
4289	NASDAQ	EGAN	Thu, Mar 29, 2018	7.55	7.95	7.55	7.95
4288	NASDAQ	EGAN	Wed, Mar 28, 2018	7.90	7.95	7.43	7.50
4287	NASDAQ	EGAN	Tue, Mar 27, 2018	8.50	8.50	7.75	7.95
4286	NASDAQ	EGAN	Mon, Mar 26, 2018	7.50	8.30	7.15	8.25
4285	NASDAQ	EGAN	Fri, Mar 23, 2018	7.25	7.65	7.25	7.40
4284	NASDAQ	EGAN	Thu, Mar 22, 2018	7.50	7.55	7.20	7.25
4283	NASDAQ	EGAN	Wed, Mar 21, 2018	7.50	7.70	7.40	7.55
4282	NASDAQ	EGAN	Tue, Mar 20, 2018	7.10	7.70	7.10	7.55
4281	NASDAQ	EGAN	Mon, Mar 19, 2018	7.60	7.70	7.10	7.10
4280	NASDAQ	EGAN	Fri, Mar 16, 2018	7.65	7.80	7.50	7.70
4279	NASDAQ	EGAN	Thu, Mar 15, 2018	7.75	7.90	7.65	7.65
4278	NASDAQ	EGAN	Wed, Mar 14, 2018	7.90	7.90	7.70	7.75
4277	NASDAQ	EGAN	Tue, Mar 13, 2018	7.95	7.95	7.70	7.80
4276	NASDAQ	EGAN	Mon, Mar 12, 2018	7.85	7.90	7.75	7.85
4275	NASDAQ	EGAN	Fri, Mar 9, 2018	7.95	7.95	7.80	7.80
4274	NASDAQ	EGAN	Thu, Mar 8, 2018	7.85	7.95	7.85	7.95
4273	NASDAQ	EGAN	Wed, Mar 7, 2018	7.80	8.00	7.70	7.95
4272	NASDAQ	EGAN	Tue, Mar 6, 2018	7.95	7.95	7.70	7.85
4271	NASDAQ	EGAN	Mon, Mar 5, 2018	7.80	7.95	7.35	7.95
4270	NASDAQ	EGAN	Fri, Mar 2, 2018	7.40	7.80	6.95	7.80
4269	NASDAQ	EGAN	Thu, Mar 1, 2018	7.75	7.75	7.41	7.55
4268	NASDAQ	EGAN	Wed, Feb 28, 2018	7.95	7.95	7.70	7.75
4267	NASDAQ	EGAN	Tue, Feb 27, 2018	7.70	7.95	7.50	7.95
4266	NASDAQ	EGAN	Mon, Feb 26, 2018	7.90	7.99	7.70	7.70
4265	NASDAQ	EGAN	Fri, Feb 23, 2018	7.70	7.90	7.55	7.80
4264	NASDAQ	EGAN	Thu, Feb 22, 2018	7.50	7.75	7.50	7.65
4263	NASDAQ	EGAN	Wed, Feb 21, 2018	7.35	7.55	7.35	7.55
4262	NASDAQ	EGAN	Tue, Feb 20, 2018	7.40	7.60	7.05	7.40
4261	NASDAQ	EGAN	Fri, Feb 16, 2018	7.95	8.00	6.55	7.50
4260	NASDAQ	EGAN	Thu, Feb 15, 2018	7.30	7.90	7.07	7.80
4259	NASDAQ	EGAN	Wed, Feb 14, 2018	6.70	7.30	6.66	7.20
4258	NASDAQ	EGAN	Tue, Feb 13, 2018	5.90	6.83	5.90	6.70
4257	NASDAQ	EGAN	Mon, Feb 12, 2018	5.60	6.20	5.60	5.90
4256	NASDAQ	EGAN	Fri, Feb 9, 2018	6.10	6.50	5.45	5.60
4255	NASDAQ	EGAN	Thu, Feb 8, 2018	5.05	5.25	4.90	5.20
4254	NASDAQ	EGAN	Wed, Feb 7, 2018	5.25	5.35	5.05	5.10
4253	NASDAQ	EGAN	Tue, Feb 6, 2018	4.80	5.35	4.60	5.25
4252	NASDAQ	EGAN	Mon, Feb 5, 2018	5.15	5.20	4.60	4.85
4251	NASDAQ	EGAN	Fri, Feb 2, 2018	5.30	5.35	5.15	5.15
4250	NASDAQ	EGAN	Thu, Feb 1, 2018	5.05	5.50	5.05	5.30
4249	NASDAQ	EGAN	Wed, Jan 31, 2018	5.35	5.45	5.00	5.05
4248	NASDAQ	EGAN	Tue, Jan 30, 2018	5.60	5.65	5.35	5.40
4247	NASDAQ	EGAN	Mon, Jan 29, 2018	5.50	5.75	5.40	5.65
4246	NASDAQ	EGAN	Fri, Jan 26, 2018	5.70	5.85	5.45	5.50
4245	NASDAQ	EGAN	Thu, Jan 25, 2018	5.60	5.80	5.40	5.70
4244	NASDAQ	EGAN	Wed, Jan 24, 2018	5.95	5.95	5.55	5.55
4243	NASDAQ	EGAN	Tue, Jan 23, 2018	5.85	5.90	5.75	5.90
4242	NASDAQ	EGAN	Mon, Jan 22, 2018	5.80	5.93	5.75	5.85
4241	NASDAQ	EGAN	Fri, Jan 19, 2018	6.00	6.00	5.75	5.90
4240	NASDAQ	EGAN	Thu, Jan 18, 2018	5.70	6.10	5.68	6.00
4239	NASDAQ	EGAN	Wed, Jan 17, 2018	5.35	5.95	5.30	5.70
4238	NASDAQ	EGAN	Tue, Jan 16, 2018	5.75	5.75	5.15	5.35
4237	NASDAQ	EGAN	Fri, Jan 12, 2018	5.90	5.95	5.60	5.70
4236	NASDAQ	EGAN	Thu, Jan 11, 2018	5.45	5.95	5.16	5.85
4235	NASDAQ	EGAN	Wed, Jan 10, 2018	5.10	5.45	4.95	5.30
4234	NASDAQ	EGAN	Tue, Jan 9, 2018	5.15	5.20	4.90	5.15
4233	NASDAQ	EGAN	Mon, Jan 8, 2018	5.70	5.70	4.75	5.15
4232	NASDAQ	EGAN	Fri, Jan 5, 2018	5.70	5.80	5.45	5.70
4231	NASDAQ	EGAN	Thu, Jan 4, 2018	5.75	6.00	5.45	5.55
4230	NASDAQ	EGAN	Wed, Jan 3, 2018	5.55	5.75	5.50	5.75
4229	NASDAQ	EGAN	Tue, Jan 2, 2018	5.35	5.65	5.23	5.45
4228	NASDAQ	EGAN	Fri, Dec 29, 2017	5.25	5.35	5.13	5.25
4227	NASDAQ	EGAN	Thu, Dec 28, 2017	5.30	5.40	5.05	5.10
4226	NASDAQ	EGAN	Wed, Dec 27, 2017	5.15	5.45	5.15	5.33
4225	NASDAQ	EGAN	Tue, Dec 26, 2017	4.70	5.25	4.55	5.20
4224	NASDAQ	EGAN	Fri, Dec 22, 2017	5.00	5.00	4.60	4.70
4223	NASDAQ	EGAN	Thu, Dec 21, 2017	5.00	5.05	4.95	4.95
4222	NASDAQ	EGAN	Wed, Dec 20, 2017	4.90	5.15	4.90	4.95
4221	NASDAQ	EGAN	Tue, Dec 19, 2017	4.65	5.00	4.65	4.90
4220	NASDAQ	EGAN	Mon, Dec 18, 2017	4.65	4.70	4.50	4.60
4219	NASDAQ	EGAN	Fri, Dec 15, 2017	4.60	4.85	4.50	4.70
4218	NASDAQ	EGAN	Thu, Dec 14, 2017	4.60	4.70	4.60	4.65
4217	NASDAQ	EGAN	Wed, Dec 13, 2017	4.50	4.70	4.50	4.65
4216	NASDAQ	EGAN	Tue, Dec 12, 2017	4.35	4.60	4.25	4.55
4215	NASDAQ	EGAN	Mon, Dec 11, 2017	4.60	4.80	4.35	4.40
4214	NASDAQ	EGAN	Fri, Dec 8, 2017	4.65	4.95	4.55	4.65
4213	NASDAQ	EGAN	Thu, Dec 7, 2017	3.80	4.70	3.80	4.65
4212	NASDAQ	EGAN	Wed, Dec 6, 2017	3.65	3.85	3.65	3.80
4211	NASDAQ	EGAN	Tue, Dec 5, 2017	3.60	3.75	3.55	3.65
4210	NASDAQ	EGAN	Mon, Dec 4, 2017	3.55	3.65	3.50	3.60
4209	NASDAQ	EGAN	Fri, Dec 1, 2017	3.55	3.85	3.50	3.55
4208	NASDAQ	EGAN	Thu, Nov 30, 2017	3.50	3.60	3.50	3.55
4207	NASDAQ	EGAN	Wed, Nov 29, 2017	3.50	3.60	3.50	3.50
4206	NASDAQ	EGAN	Tue, Nov 28, 2017	3.55	3.60	3.55	3.55
4205	NASDAQ	EGAN	Mon, Nov 27, 2017	3.55	3.60	3.50	3.60
4204	NASDAQ	EGAN	Fri, Nov 24, 2017	3.50	3.50	3.40	3.50
4203	NASDAQ	EGAN	Wed, Nov 22, 2017	3.50	3.60	3.45	3.50
4202	NASDAQ	EGAN	Tue, Nov 21, 2017	3.45	3.65	3.45	3.53
4201	NASDAQ	EGAN	Mon, Nov 20, 2017	3.45	3.45	3.35	3.45
4200	NASDAQ	EGAN	Fri, Nov 17, 2017	3.40	3.45	3.29	3.43
4199	NASDAQ	EGAN	Thu, Nov 16, 2017	3.35	3.45	3.30	3.43
4198	NASDAQ	EGAN	Wed, Nov 15, 2017	3.40	3.45	3.27	3.40
4197	NASDAQ	EGAN	Tue, Nov 14, 2017	3.45	3.45	3.26	3.40
4196	NASDAQ	EGAN	Mon, Nov 13, 2017	3.35	3.45	3.25	3.45
4195	NASDAQ	EGAN	Fri, Nov 10, 2017	3.30	3.36	3.21	3.30
4194	NASDAQ	EGAN	Thu, Nov 9, 2017	3.40	3.45	3.10	3.33
4193	NASDAQ	EGAN	Wed, Nov 8, 2017	3.00	3.20	2.95	3.15
4192	NASDAQ	EGAN	Tue, Nov 7, 2017	3.05	3.15	2.95	2.95
4191	NASDAQ	EGAN	Mon, Nov 6, 2017	3.30	3.30	3.05	3.05
4190	NASDAQ	EGAN	Fri, Nov 3, 2017	3.30	3.40	3.15	3.25
4189	NASDAQ	EGAN	Thu, Nov 2, 2017	3.45	3.45	3.20	3.30
4188	NASDAQ	EGAN	Wed, Nov 1, 2017	3.35	3.45	3.35	3.40
4187	NASDAQ	EGAN	Tue, Oct 31, 2017	3.20	3.40	3.15	3.30
4186	NASDAQ	EGAN	Mon, Oct 30, 2017	3.05	3.25	2.95	3.15
4185	NASDAQ	EGAN	Fri, Oct 27, 2017	2.85	3.05	2.80	3.05
4184	NASDAQ	EGAN	Thu, Oct 26, 2017	2.85	2.90	2.76	2.85
4183	NASDAQ	EGAN	Wed, Oct 25, 2017	3.00	3.05	2.80	2.85
4182	NASDAQ	EGAN	Tue, Oct 24, 2017	3.00	3.00	2.80	2.95
4181	NASDAQ	EGAN	Mon, Oct 23, 2017	3.00	3.10	2.75	2.95
4180	NASDAQ	EGAN	Fri, Oct 20, 2017	3.15	3.25	2.95	3.00
4179	NASDAQ	EGAN	Thu, Oct 19, 2017	2.95	3.20	2.85	3.15
4178	NASDAQ	EGAN	Wed, Oct 18, 2017	3.00	3.10	2.95	3.00
4177	NASDAQ	EGAN	Tue, Oct 17, 2017	3.05	3.10	2.55	3.05
4176	NASDAQ	EGAN	Mon, Oct 16, 2017	3.30	3.30	2.95	3.05
4175	NASDAQ	EGAN	Fri, Oct 13, 2017	3.45	3.45	3.25	3.40
4174	NASDAQ	EGAN	Thu, Oct 12, 2017	3.45	3.50	3.35	3.40
4173	NASDAQ	EGAN	Wed, Oct 11, 2017	3.45	3.69	3.31	3.45
4172	NASDAQ	EGAN	Tue, Oct 10, 2017	3.45	3.60	3.10	3.45
4171	NASDAQ	EGAN	Mon, Oct 9, 2017	3.70	3.84	3.35	3.45
4170	NASDAQ	EGAN	Fri, Oct 6, 2017	3.30	3.68	3.30	3.50
4169	NASDAQ	EGAN	Thu, Oct 5, 2017	3.20	3.35	3.15	3.25
4168	NASDAQ	EGAN	Wed, Oct 4, 2017	3.10	3.40	3.10	3.20
4167	NASDAQ	EGAN	Tue, Oct 3, 2017	2.85	3.25	2.85	3.05
4166	NASDAQ	EGAN	Mon, Oct 2, 2017	3.00	3.25	2.80	2.80
4165	NASDAQ	EGAN	Fri, Sep 29, 2017	2.60	2.90	2.60	2.70
4164	NASDAQ	EGAN	Thu, Sep 28, 2017	2.60	2.80	2.60	2.60
4163	NASDAQ	EGAN	Wed, Sep 27, 2017	2.50	2.70	2.50	2.65
4162	NASDAQ	EGAN	Tue, Sep 26, 2017	2.45	2.50	2.45	2.45
4161	NASDAQ	EGAN	Mon, Sep 25, 2017	2.50	2.50	2.45	2.45
4160	NASDAQ	EGAN	Fri, Sep 22, 2017	2.45	2.50	2.40	2.50
4159	NASDAQ	EGAN	Thu, Sep 21, 2017	2.50	2.55	2.45	2.45
4158	NASDAQ	EGAN	Wed, Sep 20, 2017	2.55	2.55	2.49	2.50
4157	NASDAQ	EGAN	Tue, Sep 19, 2017	2.60	2.60	2.50	2.50
4156	NASDAQ	EGAN	Mon, Sep 18, 2017	2.50	2.60	2.50	2.55
4155	NASDAQ	EGAN	Fri, Sep 15, 2017	2.55	2.60	2.45	2.50
4154	NASDAQ	EGAN	Thu, Sep 14, 2017	2.30	2.65	2.30	2.55
4153	NASDAQ	EGAN	Wed, Sep 13, 2017	2.10	2.70	2.10	2.40
4152	NASDAQ	EGAN	Tue, Sep 12, 2017	2.10	2.15	2.00	2.10
4151	NASDAQ	EGAN	Mon, Sep 11, 2017	2.10	2.15	2.06	2.10
4150	NASDAQ	EGAN	Fri, Sep 8, 2017	2.25	2.25	2.05	2.10
4149	NASDAQ	EGAN	Thu, Sep 7, 2017	2.05	2.46	2.05	2.25
4148	NASDAQ	EGAN	Wed, Sep 6, 2017	1.85	1.85	1.70	1.75
4147	NASDAQ	EGAN	Tue, Sep 5, 2017	1.75	1.85	1.74	1.85
4146	NASDAQ	EGAN	Fri, Sep 1, 2017	1.75	1.75	1.70	1.75
4145	NASDAQ	EGAN	Thu, Aug 31, 2017	1.75	1.75	1.70	1.70
4144	NASDAQ	EGAN	Wed, Aug 30, 2017	1.75	1.75	1.65	1.75
4143	NASDAQ	EGAN	Tue, Aug 29, 2017	1.65	1.75	1.65	1.75
4142	NASDAQ	EGAN	Mon, Aug 28, 2017	1.75	1.78	1.70	1.70
4141	NASDAQ	EGAN	Fri, Aug 25, 2017	1.85	1.85	1.70	1.75
4140	NASDAQ	EGAN	Thu, Aug 24, 2017	1.85	1.85	1.75	1.85
4139	NASDAQ	EGAN	Wed, Aug 23, 2017	1.75	1.85	1.75	1.85
4138	NASDAQ	EGAN	Tue, Aug 22, 2017	1.85	1.90	1.75	1.80
4137	NASDAQ	EGAN	Mon, Aug 21, 2017	1.80	1.85	1.75	1.80
4136	NASDAQ	EGAN	Fri, Aug 18, 2017	1.60	1.85	1.55	1.80
4135	NASDAQ	EGAN	Thu, Aug 17, 2017	1.65	1.65	1.55	1.60
4134	NASDAQ	EGAN	Wed, Aug 16, 2017	1.62	1.65	1.55	1.65
4133	NASDAQ	EGAN	Tue, Aug 15, 2017	1.70	1.70	1.60	1.65
4132	NASDAQ	EGAN	Mon, Aug 14, 2017	1.60	1.70	1.60	1.65
4131	NASDAQ	EGAN	Fri, Aug 11, 2017	1.60	1.65	1.55	1.55
4130	NASDAQ	EGAN	Thu, Aug 10, 2017	1.70	1.75	1.60	1.60
4129	NASDAQ	EGAN	Wed, Aug 9, 2017	1.75	1.75	1.70	1.70
4128	NASDAQ	EGAN	Tue, Aug 8, 2017	1.60	1.75	1.60	1.75
4127	NASDAQ	EGAN	Mon, Aug 7, 2017	1.75	1.75	1.65	1.70
4126	NASDAQ	EGAN	Fri, Aug 4, 2017	1.75	1.80	1.70	1.70
4125	NASDAQ	EGAN	Thu, Aug 3, 2017	1.85	1.90	1.70	1.70
4124	NASDAQ	EGAN	Wed, Aug 2, 2017	1.90	1.90	1.80	1.80
4123	NASDAQ	EGAN	Tue, Aug 1, 2017	1.85	1.90	1.85	1.85
4122	NASDAQ	EGAN	Mon, Jul 31, 2017	1.85	1.90	1.85	1.85
4121	NASDAQ	EGAN	Fri, Jul 28, 2017	1.90	1.95	1.80	1.90
4120	NASDAQ	EGAN	Thu, Jul 27, 2017	1.85	1.95	1.78	1.80
4119	NASDAQ	EGAN	Wed, Jul 26, 2017	1.84	1.85	1.80	1.85
4118	NASDAQ	EGAN	Tue, Jul 25, 2017	1.80	1.90	1.80	1.80
4117	NASDAQ	EGAN	Mon, Jul 24, 2017	1.85	1.90	1.80	1.80
4116	NASDAQ	EGAN	Fri, Jul 21, 2017	1.82	1.85	1.80	1.85
4115	NASDAQ	EGAN	Thu, Jul 20, 2017	1.82	1.85	1.75	1.80
4114	NASDAQ	EGAN	Wed, Jul 19, 2017	1.80	1.85	1.80	1.85
4113	NASDAQ	EGAN	Tue, Jul 18, 2017	1.80	1.80	1.75	1.80
4112	NASDAQ	EGAN	Mon, Jul 17, 2017	1.80	1.80	1.75	1.80
4111	NASDAQ	EGAN	Fri, Jul 14, 2017	1.85	1.85	1.65	1.65
4110	NASDAQ	EGAN	Thu, Jul 13, 2017	1.80	1.85	1.75	1.85
4109	NASDAQ	EGAN	Wed, Jul 12, 2017	1.85	1.90	1.80	1.80
4108	NASDAQ	EGAN	Tue, Jul 11, 2017	1.90	1.90	1.85	1.85
4107	NASDAQ	EGAN	Mon, Jul 10, 2017	1.90	1.95	1.70	1.80
4106	NASDAQ	EGAN	Fri, Jul 7, 2017	2.00	2.00	1.90	1.95
4105	NASDAQ	EGAN	Thu, Jul 6, 2017	1.75	2.00	1.75	1.95
4104	NASDAQ	EGAN	Wed, Jul 5, 2017	1.70	1.80	1.70	1.75
4103	NASDAQ	EGAN	Mon, Jul 3, 2017	1.70	1.75	1.70	1.70
4102	NASDAQ	EGAN	Fri, Jun 30, 2017	1.65	1.70	1.60	1.65
4101	NASDAQ	EGAN	Thu, Jun 29, 2017	1.65	1.75	1.65	1.70
4100	NASDAQ	EGAN	Wed, Jun 28, 2017	1.70	1.75	1.70	1.70
4099	NASDAQ	EGAN	Tue, Jun 27, 2017	1.70	1.75	1.65	1.70
4098	NASDAQ	EGAN	Mon, Jun 26, 2017	1.70	1.70	1.65	1.65
4097	NASDAQ	EGAN	Fri, Jun 23, 2017	1.55	1.65	1.55	1.65
4096	NASDAQ	EGAN	Thu, Jun 22, 2017	1.55	1.55	1.50	1.50
4095	NASDAQ	EGAN	Wed, Jun 21, 2017	1.60	1.60	1.50	1.55
4094	NASDAQ	EGAN	Tue, Jun 20, 2017	1.50	1.60	1.50	1.50
4093	NASDAQ	EGAN	Mon, Jun 19, 2017	1.56	1.60	1.55	1.55
4092	NASDAQ	EGAN	Fri, Jun 16, 2017	1.55	1.60	1.50	1.55
4091	NASDAQ	EGAN	Thu, Jun 15, 2017	1.50	1.55	1.50	1.55
4090	NASDAQ	EGAN	Wed, Jun 14, 2017	1.55	1.55	1.50	1.55
4089	NASDAQ	EGAN	Tue, Jun 13, 2017	1.50	1.55	1.50	1.55
4088	NASDAQ	EGAN	Mon, Jun 12, 2017	1.60	1.65	1.50	1.55
4087	NASDAQ	EGAN	Fri, Jun 9, 2017	1.55	1.60	1.50	1.55
4086	NASDAQ	EGAN	Thu, Jun 8, 2017	1.55	1.60	1.50	1.50
4085	NASDAQ	EGAN	Wed, Jun 7, 2017	1.55	1.60	1.50	1.55
4084	NASDAQ	EGAN	Tue, Jun 6, 2017	1.50	1.60	1.50	1.55
4083	NASDAQ	EGAN	Mon, Jun 5, 2017	1.55	1.60	1.50	1.50
4082	NASDAQ	EGAN	Fri, Jun 2, 2017	1.50	1.55	1.45	1.53
4081	NASDAQ	EGAN	Thu, Jun 1, 2017	1.60	1.60	1.50	1.50
4080	NASDAQ	EGAN	Wed, May 31, 2017	1.57	1.60	1.55	1.55
4079	NASDAQ	EGAN	Tue, May 30, 2017	1.60	1.60	1.48	1.55
4078	NASDAQ	EGAN	Fri, May 26, 2017	1.50	1.55	1.50	1.55
4077	NASDAQ	EGAN	Thu, May 25, 2017	1.60	1.60	1.55	1.55
4076	NASDAQ	EGAN	Wed, May 24, 2017	1.50	1.60	1.50	1.55
4075	NASDAQ	EGAN	Tue, May 23, 2017	1.60	1.60	1.55	1.55
4074	NASDAQ	EGAN	Mon, May 22, 2017	1.50	1.60	1.50	1.60
4073	NASDAQ	EGAN	Fri, May 19, 2017	1.60	1.60	1.55	1.60
4072	NASDAQ	EGAN	Thu, May 18, 2017	1.45	1.55	1.45	1.50
4071	NASDAQ	EGAN	Wed, May 17, 2017	1.50	1.50	1.45	1.50
4070	NASDAQ	EGAN	Tue, May 16, 2017	1.55	1.58	1.50	1.55
4069	NASDAQ	EGAN	Mon, May 15, 2017	1.55	1.65	1.55	1.60
4068	NASDAQ	EGAN	Fri, May 12, 2017	1.62	1.65	1.55	1.60
4067	NASDAQ	EGAN	Thu, May 11, 2017	1.65	1.70	1.60	1.70
4066	NASDAQ	EGAN	Wed, May 10, 2017	1.75	1.75	1.65	1.70
4065	NASDAQ	EGAN	Tue, May 9, 2017	1.70	1.75	1.70	1.70
4064	NASDAQ	EGAN	Mon, May 8, 2017	1.75	1.75	1.70	1.75
4063	NASDAQ	EGAN	Fri, May 5, 2017	1.76	1.80	1.75	1.75
4062	NASDAQ	EGAN	Thu, May 4, 2017	1.85	1.86	1.70	1.75
4061	NASDAQ	EGAN	Wed, May 3, 2017	1.70	1.90	1.68	1.90
4060	NASDAQ	EGAN	Tue, May 2, 2017	1.60	1.70	1.60	1.65
4059	NASDAQ	EGAN	Mon, May 1, 2017	1.55	1.60	1.50	1.55
4058	NASDAQ	EGAN	Fri, Apr 28, 2017	1.52	1.60	1.50	1.50
4057	NASDAQ	EGAN	Thu, Apr 27, 2017	1.50	1.55	1.50	1.50
4056	NASDAQ	EGAN	Wed, Apr 26, 2017	1.50	1.55	1.50	1.50
4055	NASDAQ	EGAN	Tue, Apr 25, 2017	1.65	1.65	1.55	1.55
4054	NASDAQ	EGAN	Mon, Apr 24, 2017	1.50	1.60	1.50	1.60
4053	NASDAQ	EGAN	Fri, Apr 21, 2017	1.45	1.50	1.45	1.50
4052	NASDAQ	EGAN	Thu, Apr 20, 2017	1.50	1.50	1.40	1.45
4051	NASDAQ	EGAN	Wed, Apr 19, 2017	1.45	1.50	1.45	1.45
4050	NASDAQ	EGAN	Tue, Apr 18, 2017	1.45	1.45	1.40	1.40
4049	NASDAQ	EGAN	Mon, Apr 17, 2017	1.30	1.50	1.30	1.45
4048	NASDAQ	EGAN	Thu, Apr 13, 2017	1.35	1.40	1.30	1.35
4047	NASDAQ	EGAN	Wed, Apr 12, 2017	1.55	1.55	1.40	1.40
4046	NASDAQ	EGAN	Tue, Apr 11, 2017	1.50	1.60	1.50	1.50
4045	NASDAQ	EGAN	Mon, Apr 10, 2017	1.65	1.65	1.50	1.50
4044	NASDAQ	EGAN	Fri, Apr 7, 2017	1.55	1.75	1.53	1.65
4043	NASDAQ	EGAN	Thu, Apr 6, 2017	1.31	1.60	1.31	1.55
4042	NASDAQ	EGAN	Wed, Apr 5, 2017	1.40	1.40	1.30	1.30
4041	NASDAQ	EGAN	Tue, Apr 4, 2017	1.45	1.50	1.35	1.35
4040	NASDAQ	EGAN	Mon, Apr 3, 2017	1.50	1.60	1.35	1.45
4039	NASDAQ	EGAN	Fri, Mar 31, 2017	1.50	1.55	1.45	1.45
4038	NASDAQ	EGAN	Thu, Mar 30, 2017	1.50	1.55	1.45	1.45
4037	NASDAQ	EGAN	Wed, Mar 29, 2017	1.55	1.55	1.50	1.55
4036	NASDAQ	EGAN	Tue, Mar 28, 2017	1.55	1.60	1.35	1.50
4035	NASDAQ	EGAN	Mon, Mar 27, 2017	1.65	1.70	1.55	1.55
4034	NASDAQ	EGAN	Fri, Mar 24, 2017	1.65	1.70	1.65	1.65
4033	NASDAQ	EGAN	Thu, Mar 23, 2017	1.75	1.80	1.55	1.65
4032	NASDAQ	EGAN	Wed, Mar 22, 2017	1.80	1.85	1.80	1.80
4031	NASDAQ	EGAN	Tue, Mar 21, 2017	1.85	1.85	1.80	1.80
4030	NASDAQ	EGAN	Mon, Mar 20, 2017	1.80	1.85	1.80	1.80
4029	NASDAQ	EGAN	Fri, Mar 17, 2017	1.85	1.88	1.80	1.80
4028	NASDAQ	EGAN	Thu, Mar 16, 2017	1.84	1.90	1.80	1.85
4027	NASDAQ	EGAN	Wed, Mar 15, 2017	1.85	1.85	1.80	1.80
4026	NASDAQ	EGAN	Tue, Mar 14, 2017	1.85	1.90	1.85	1.85
4025	NASDAQ	EGAN	Mon, Mar 13, 2017	1.95	1.95	1.85	1.90
4024	NASDAQ	EGAN	Fri, Mar 10, 2017	1.95	1.95	1.85	1.85
4023	NASDAQ	EGAN	Thu, Mar 9, 2017	1.85	1.95	1.80	1.90
4022	NASDAQ	EGAN	Wed, Mar 8, 2017	1.80	1.90	1.80	1.85
4021	NASDAQ	EGAN	Tue, Mar 7, 2017	1.90	1.90	1.85	1.85
4020	NASDAQ	EGAN	Mon, Mar 6, 2017	1.75	1.90	1.75	1.90
4019	NASDAQ	EGAN	Fri, Mar 3, 2017	1.90	1.90	1.80	1.80
4018	NASDAQ	EGAN	Thu, Mar 2, 2017	1.85	1.90	1.85	1.85
4017	NASDAQ	EGAN	Wed, Mar 1, 2017	1.85	1.90	1.85	1.85
4016	NASDAQ	EGAN	Tue, Feb 28, 2017	1.91	1.91	1.80	1.80
4015	NASDAQ	EGAN	Mon, Feb 27, 2017	1.88	1.95	1.85	1.90
4014	NASDAQ	EGAN	Fri, Feb 24, 2017	1.85	1.90	1.80	1.80
4013	NASDAQ	EGAN	Thu, Feb 23, 2017	2.00	2.05	1.80	1.90
4012	NASDAQ	EGAN	Wed, Feb 22, 2017	2.05	2.05	1.95	1.95
4011	NASDAQ	EGAN	Tue, Feb 21, 2017	2.05	2.05	2.00	2.05
4010	NASDAQ	EGAN	Fri, Feb 17, 2017	2.05	2.10	1.97	2.10
4009	NASDAQ	EGAN	Thu, Feb 16, 2017	2.05	2.10	2.00	2.00
4008	NASDAQ	EGAN	Wed, Feb 15, 2017	2.00	2.10	2.00	2.10
4007	NASDAQ	EGAN	Tue, Feb 14, 2017	2.10	2.10	2.00	2.05
4006	NASDAQ	EGAN	Mon, Feb 13, 2017	2.05	2.10	2.00	2.05
4005	NASDAQ	EGAN	Fri, Feb 10, 2017	2.00	2.10	2.00	2.05
4004	NASDAQ	EGAN	Thu, Feb 9, 2017	2.20	2.20	2.05	2.05
4003	NASDAQ	EGAN	Wed, Feb 8, 2017	2.15	2.20	2.10	2.10
4002	NASDAQ	EGAN	Tue, Feb 7, 2017	2.20	2.25	2.20	2.20
4001	NASDAQ	EGAN	Mon, Feb 6, 2017	2.10	2.20	2.10	2.20
4000	NASDAQ	EGAN	Fri, Feb 3, 2017	2.25	2.25	2.10	2.10
3999	NASDAQ	EGAN	Thu, Feb 2, 2017	2.20	2.25	2.20	2.25
3998	NASDAQ	EGAN	Wed, Feb 1, 2017	2.25	2.30	2.15	2.25
3997	NASDAQ	EGAN	Tue, Jan 31, 2017	2.25	2.30	2.15	2.30
3996	NASDAQ	EGAN	Mon, Jan 30, 2017	2.25	2.25	2.19	2.25
3995	NASDAQ	EGAN	Fri, Jan 27, 2017	2.25	2.25	2.15	2.25
3994	NASDAQ	EGAN	Thu, Jan 26, 2017	2.10	2.25	2.10	2.25
3993	NASDAQ	EGAN	Wed, Jan 25, 2017	2.20	2.20	2.10	2.15
3992	NASDAQ	EGAN	Tue, Jan 24, 2017	2.15	2.25	2.14	2.25
3991	NASDAQ	EGAN	Mon, Jan 23, 2017	2.30	2.30	2.15	2.20
3990	NASDAQ	EGAN	Fri, Jan 20, 2017	2.20	2.30	2.20	2.30
3989	NASDAQ	EGAN	Thu, Jan 19, 2017	2.25	2.25	2.20	2.20
3988	NASDAQ	EGAN	Wed, Jan 18, 2017	2.20	2.30	2.10	2.25
3987	NASDAQ	EGAN	Tue, Jan 17, 2017	2.10	2.25	2.10	2.15
3986	NASDAQ	EGAN	Fri, Jan 13, 2017	2.10	2.15	2.05	2.10
3985	NASDAQ	EGAN	Thu, Jan 12, 2017	2.00	2.40	2.00	2.05
3984	NASDAQ	EGAN	Wed, Jan 11, 2017	2.00	2.10	1.80	2.00
3983	NASDAQ	EGAN	Tue, Jan 10, 2017	2.05	2.10	2.00	2.00
3982	NASDAQ	EGAN	Mon, Jan 9, 2017	2.00	2.05	1.95	2.00
3981	NASDAQ	EGAN	Fri, Jan 6, 2017	2.00	2.10	1.95	2.05
3980	NASDAQ	EGAN	Thu, Jan 5, 2017	2.05	2.10	2.00	2.05
3979	NASDAQ	EGAN	Wed, Jan 4, 2017	2.10	2.15	2.05	2.05
3978	NASDAQ	EGAN	Tue, Jan 3, 2017	2.05	2.15	2.05	2.05
3977	NASDAQ	EGAN	Fri, Dec 30, 2016	2.05	2.20	2.05	2.10
3976	NASDAQ	EGAN	Thu, Dec 29, 2016	2.15	2.20	2.05	2.10
3975	NASDAQ	EGAN	Wed, Dec 28, 2016	2.20	2.20	2.08	2.10
3974	NASDAQ	EGAN	Tue, Dec 27, 2016	2.10	2.20	2.10	2.20
3973	NASDAQ	EGAN	Fri, Dec 23, 2016	2.10	2.15	2.05	2.15
3972	NASDAQ	EGAN	Thu, Dec 22, 2016	2.05	2.10	2.00	2.10
3971	NASDAQ	EGAN	Wed, Dec 21, 2016	1.95	2.09	1.95	2.05
3970	NASDAQ	EGAN	Tue, Dec 20, 2016	2.05	2.05	1.95	1.98
3969	NASDAQ	EGAN	Mon, Dec 19, 2016	2.15	2.15	1.93	2.01
3968	NASDAQ	EGAN	Fri, Dec 16, 2016	2.05	2.15	1.95	2.15
3967	NASDAQ	EGAN	Thu, Dec 15, 2016	2.05	2.15	2.05	2.10
3966	NASDAQ	EGAN	Wed, Dec 14, 2016	2.10	2.20	2.00	2.10
3965	NASDAQ	EGAN	Tue, Dec 13, 2016	2.25	2.25	2.10	2.10
3964	NASDAQ	EGAN	Mon, Dec 12, 2016	2.20	2.30	2.15	2.20
3963	NASDAQ	EGAN	Fri, Dec 9, 2016	2.15	2.25	2.10	2.20
3962	NASDAQ	EGAN	Thu, Dec 8, 2016	2.15	2.20	2.15	2.15
3961	NASDAQ	EGAN	Wed, Dec 7, 2016	2.10	2.25	2.10	2.15
3960	NASDAQ	EGAN	Tue, Dec 6, 2016	2.10	2.20	2.10	2.10
3959	NASDAQ	EGAN	Mon, Dec 5, 2016	2.15	2.22	2.10	2.10
3958	NASDAQ	EGAN	Fri, Dec 2, 2016	2.20	2.35	2.10	2.15
3957	NASDAQ	EGAN	Thu, Dec 1, 2016	2.40	2.40	2.25	2.25
3956	NASDAQ	EGAN	Wed, Nov 30, 2016	2.40	2.40	2.30	2.35
3955	NASDAQ	EGAN	Tue, Nov 29, 2016	2.25	2.70	2.25	2.35
3954	NASDAQ	EGAN	Mon, Nov 28, 2016	2.25	2.65	2.25	2.30
3953	NASDAQ	EGAN	Fri, Nov 25, 2016	2.30	2.35	2.30	2.35
3952	NASDAQ	EGAN	Wed, Nov 23, 2016	2.31	2.40	2.10	2.30
3951	NASDAQ	EGAN	Tue, Nov 22, 2016	2.35	2.35	2.30	2.30
3950	NASDAQ	EGAN	Mon, Nov 21, 2016	2.30	2.35	2.30	2.30
3949	NASDAQ	EGAN	Fri, Nov 18, 2016	2.50	2.50	2.30	2.30
3948	NASDAQ	EGAN	Thu, Nov 17, 2016	2.48	2.55	2.40	2.50
3947	NASDAQ	EGAN	Wed, Nov 16, 2016	2.60	2.60	2.40	2.50
3946	NASDAQ	EGAN	Tue, Nov 15, 2016	2.49	2.55	2.28	2.55
3945	NASDAQ	EGAN	Mon, Nov 14, 2016	2.55	2.55	2.34	2.45
3944	NASDAQ	EGAN	Fri, Nov 11, 2016	2.65	2.65	2.52	2.55
3943	NASDAQ	EGAN	Thu, Nov 10, 2016	2.70	2.70	2.60	2.70
3942	NASDAQ	EGAN	Wed, Nov 9, 2016	2.75	2.85	2.75	2.80
3941	NASDAQ	EGAN	Tue, Nov 8, 2016	2.75	2.90	2.65	2.80
3940	NASDAQ	EGAN	Mon, Nov 7, 2016	2.85	2.85	2.65	2.75
3939	NASDAQ	EGAN	Fri, Nov 4, 2016	2.85	2.85	2.75	2.80
3938	NASDAQ	EGAN	Thu, Nov 3, 2016	2.80	2.85	2.75	2.75
3937	NASDAQ	EGAN	Wed, Nov 2, 2016	2.90	2.95	2.75	2.75
3936	NASDAQ	EGAN	Tue, Nov 1, 2016	2.90	2.95	2.85	2.90
3935	NASDAQ	EGAN	Mon, Oct 31, 2016	2.95	2.95	2.85	2.85
3934	NASDAQ	EGAN	Fri, Oct 28, 2016	2.90	2.93	2.85	2.88
3933	NASDAQ	EGAN	Thu, Oct 27, 2016	2.90	3.03	2.80	2.85
3932	NASDAQ	EGAN	Wed, Oct 26, 2016	3.00	3.10	2.85	2.85
3931	NASDAQ	EGAN	Tue, Oct 25, 2016	3.00	3.10	2.95	2.95
3930	NASDAQ	EGAN	Mon, Oct 24, 2016	3.05	3.15	3.00	3.10
3929	NASDAQ	EGAN	Fri, Oct 21, 2016	2.85	3.15	2.85	3.00
3928	NASDAQ	EGAN	Thu, Oct 20, 2016	2.90	2.90	2.90	2.90
3927	NASDAQ	EGAN	Wed, Oct 19, 2016	2.90	2.95	2.85	2.90
3926	NASDAQ	EGAN	Tue, Oct 18, 2016	2.95	2.95	2.75	2.80
3925	NASDAQ	EGAN	Mon, Oct 17, 2016	2.95	2.95	2.75	2.90
3924	NASDAQ	EGAN	Fri, Oct 14, 2016	2.95	3.00	2.89	2.91
3923	NASDAQ	EGAN	Thu, Oct 13, 2016	2.93	2.98	2.90	2.93
3922	NASDAQ	EGAN	Wed, Oct 12, 2016	3.00	3.07	2.90	2.92
3921	NASDAQ	EGAN	Tue, Oct 11, 2016	3.06	3.10	3.01	3.04
3920	NASDAQ	EGAN	Mon, Oct 10, 2016	2.96	3.10	2.92	3.04
3919	NASDAQ	EGAN	Fri, Oct 7, 2016	3.14	3.15	3.05	3.08
3918	NASDAQ	EGAN	Thu, Oct 6, 2016	3.16	3.25	3.08	3.16
3917	NASDAQ	EGAN	Wed, Oct 5, 2016	3.15	3.25	3.06	3.18
3916	NASDAQ	EGAN	Tue, Oct 4, 2016	3.16	3.23	3.13	3.16
3915	NASDAQ	EGAN	Mon, Oct 3, 2016	3.15	3.40	3.10	3.15
3914	NASDAQ	EGAN	Fri, Sep 30, 2016	2.86	3.09	2.85	3.09
3913	NASDAQ	EGAN	Thu, Sep 29, 2016	2.93	3.05	2.86	2.96
3912	NASDAQ	EGAN	Wed, Sep 28, 2016	2.89	3.05	2.82	2.97
3911	NASDAQ	EGAN	Tue, Sep 27, 2016	2.96	3.06	2.83	2.92
3910	NASDAQ	EGAN	Mon, Sep 26, 2016	2.95	3.07	2.90	3.00
3909	NASDAQ	EGAN	Fri, Sep 23, 2016	2.89	3.03	2.85	2.93
3908	NASDAQ	EGAN	Thu, Sep 22, 2016	2.84	2.97	2.81	2.87
3907	NASDAQ	EGAN	Wed, Sep 21, 2016	2.88	2.99	2.85	2.91
3906	NASDAQ	EGAN	Tue, Sep 20, 2016	3.02	3.02	2.86	2.87
3905	NASDAQ	EGAN	Mon, Sep 19, 2016	3.21	3.25	2.89	2.99
3904	NASDAQ	EGAN	Fri, Sep 16, 2016	2.83	3.20	2.79	3.20
3903	NASDAQ	EGAN	Thu, Sep 15, 2016	2.70	2.89	2.70	2.75
3902	NASDAQ	EGAN	Wed, Sep 14, 2016	2.74	2.84	2.55	2.66
3901	NASDAQ	EGAN	Tue, Sep 13, 2016	2.81	2.87	2.67	2.71
3900	NASDAQ	EGAN	Mon, Sep 12, 2016	2.88	2.92	2.76	2.79
3899	NASDAQ	EGAN	Fri, Sep 9, 2016	3.32	3.32	2.80	2.92
3898	NASDAQ	EGAN	Thu, Sep 8, 2016	3.05	3.20	2.90	3.10
3897	NASDAQ	EGAN	Wed, Sep 7, 2016	3.19	3.33	3.04	3.04
3896	NASDAQ	EGAN	Tue, Sep 6, 2016	3.22	3.30	3.15	3.18
3895	NASDAQ	EGAN	Fri, Sep 2, 2016	3.14	3.22	3.14	3.17
3894	NASDAQ	EGAN	Thu, Sep 1, 2016	3.15	3.28	3.11	3.28
3893	NASDAQ	EGAN	Wed, Aug 31, 2016	3.28	3.30	3.15	3.17
3892	NASDAQ	EGAN	Tue, Aug 30, 2016	3.17	3.35	3.14	3.35
3891	NASDAQ	EGAN	Mon, Aug 29, 2016	3.07	3.36	3.07	3.14
3890	NASDAQ	EGAN	Fri, Aug 26, 2016	3.30	3.51	3.15	3.20
3889	NASDAQ	EGAN	Thu, Aug 25, 2016	3.22	3.39	3.20	3.38
3888	NASDAQ	EGAN	Wed, Aug 24, 2016	3.23	3.31	3.13	3.22
3887	NASDAQ	EGAN	Tue, Aug 23, 2016	3.21	3.24	3.20	3.23
3886	NASDAQ	EGAN	Mon, Aug 22, 2016	3.23	3.26	3.03	3.24
3885	NASDAQ	EGAN	Fri, Aug 19, 2016	3.17	3.27	3.00	3.17
3884	NASDAQ	EGAN	Thu, Aug 18, 2016	3.19	3.34	3.14	3.23
3883	NASDAQ	EGAN	Wed, Aug 17, 2016	3.34	3.34	3.14	3.22
3882	NASDAQ	EGAN	Tue, Aug 16, 2016	3.29	3.38	3.10	3.29
3881	NASDAQ	EGAN	Mon, Aug 15, 2016	2.96	3.38	2.94	3.32
3880	NASDAQ	EGAN	Fri, Aug 12, 2016	2.95	2.99	2.81	2.99
3879	NASDAQ	EGAN	Thu, Aug 11, 2016	2.80	3.04	2.79	2.88
3878	NASDAQ	EGAN	Wed, Aug 10, 2016	2.65	2.79	2.61	2.62
3877	NASDAQ	EGAN	Tue, Aug 9, 2016	2.65	2.70	2.55	2.70
3876	NASDAQ	EGAN	Mon, Aug 8, 2016	2.61	2.68	2.54	2.65
3875	NASDAQ	EGAN	Fri, Aug 5, 2016	2.53	2.64	2.41	2.64
3874	NASDAQ	EGAN	Thu, Aug 4, 2016	2.61	2.61	2.50	2.54
3873	NASDAQ	EGAN	Wed, Aug 3, 2016	2.53	2.56	2.51	2.52
3872	NASDAQ	EGAN	Tue, Aug 2, 2016	2.50	2.59	2.50	2.53
3871	NASDAQ	EGAN	Mon, Aug 1, 2016	2.49	2.62	2.49	2.51
3870	NASDAQ	EGAN	Fri, Jul 29, 2016	2.50	2.66	2.39	2.48
3869	NASDAQ	EGAN	Thu, Jul 28, 2016	2.29	2.54	2.20	2.54
3868	NASDAQ	EGAN	Wed, Jul 27, 2016	2.28	2.30	2.18	2.30
3867	NASDAQ	EGAN	Tue, Jul 26, 2016	2.25	2.38	2.15	2.30
3866	NASDAQ	EGAN	Mon, Jul 25, 2016	2.39	2.40	2.19	2.19
3865	NASDAQ	EGAN	Fri, Jul 22, 2016	2.25	2.49	2.21	2.34
3864	NASDAQ	EGAN	Thu, Jul 21, 2016	2.35	2.35	2.19	2.29
3863	NASDAQ	EGAN	Wed, Jul 20, 2016	2.40	2.40	2.22	2.30
3862	NASDAQ	EGAN	Tue, Jul 19, 2016	2.29	2.39	2.15	2.39
3861	NASDAQ	EGAN	Mon, Jul 18, 2016	2.44	2.50	2.12	2.13
3860	NASDAQ	EGAN	Fri, Jul 15, 2016	2.47	2.48	2.42	2.44
3859	NASDAQ	EGAN	Thu, Jul 14, 2016	2.55	2.58	2.46	2.47
3858	NASDAQ	EGAN	Wed, Jul 13, 2016	2.60	2.65	2.55	2.55
3857	NASDAQ	EGAN	Tue, Jul 12, 2016	2.48	2.64	2.48	2.64
3856	NASDAQ	EGAN	Mon, Jul 11, 2016	2.74	2.79	2.48	2.48
3855	NASDAQ	EGAN	Fri, Jul 8, 2016	2.72	2.78	2.65	2.78
3854	NASDAQ	EGAN	Thu, Jul 7, 2016	2.76	2.78	2.73	2.73
3853	NASDAQ	EGAN	Wed, Jul 6, 2016	2.64	2.82	2.61	2.74
3852	NASDAQ	EGAN	Tue, Jul 5, 2016	2.87	2.88	2.72	2.83
3851	NASDAQ	EGAN	Fri, Jul 1, 2016	2.89	2.92	2.80	2.88
3850	NASDAQ	EGAN	Thu, Jun 30, 2016	2.80	2.89	2.65	2.82
3849	NASDAQ	EGAN	Wed, Jun 29, 2016	3.16	3.17	2.72	2.76
3848	NASDAQ	EGAN	Tue, Jun 28, 2016	3.08	3.20	2.93	3.20
3847	NASDAQ	EGAN	Mon, Jun 27, 2016	3.17	3.17	2.90	2.98
3846	NASDAQ	EGAN	Fri, Jun 24, 2016	3.15	3.25	2.94	2.98
3845	NASDAQ	EGAN	Thu, Jun 23, 2016	3.18	3.24	3.05	3.15
3844	NASDAQ	EGAN	Wed, Jun 22, 2016	3.05	3.19	3.02	3.19
3843	NASDAQ	EGAN	Tue, Jun 21, 2016	3.20	3.23	2.92	3.04
3842	NASDAQ	EGAN	Mon, Jun 20, 2016	2.93	3.27	2.85	3.11
3841	NASDAQ	EGAN	Fri, Jun 17, 2016	3.00	3.25	2.67	2.83
3840	NASDAQ	EGAN	Thu, Jun 16, 2016	3.02	3.25	3.01	3.06
3839	NASDAQ	EGAN	Wed, Jun 15, 2016	3.44	3.60	3.06	3.06
3838	NASDAQ	EGAN	Tue, Jun 14, 2016	3.24	3.47	3.24	3.47
3837	NASDAQ	EGAN	Mon, Jun 13, 2016	3.36	3.45	3.30	3.31
3836	NASDAQ	EGAN	Fri, Jun 10, 2016	3.30	3.56	3.27	3.39
3835	NASDAQ	EGAN	Thu, Jun 9, 2016	3.40	3.55	3.34	3.43
3834	NASDAQ	EGAN	Wed, Jun 8, 2016	3.51	3.63	3.32	3.46
3833	NASDAQ	EGAN	Tue, Jun 7, 2016	3.34	3.68	3.30	3.57
3832	NASDAQ	EGAN	Mon, Jun 6, 2016	3.11	3.40	3.10	3.36
3831	NASDAQ	EGAN	Fri, Jun 3, 2016	3.00	3.18	3.00	3.15
3830	NASDAQ	EGAN	Thu, Jun 2, 2016	3.09	3.11	3.01	3.08
3829	NASDAQ	EGAN	Wed, Jun 1, 2016	3.15	3.33	2.96	3.08
3828	NASDAQ	EGAN	Tue, May 31, 2016	3.27	3.27	3.08	3.20
3827	NASDAQ	EGAN	Fri, May 27, 2016	3.11	3.34	3.11	3.21
3826	NASDAQ	EGAN	Thu, May 26, 2016	2.95	3.26	2.95	3.10
3825	NASDAQ	EGAN	Wed, May 25, 2016	3.06	3.12	2.97	2.97
3824	NASDAQ	EGAN	Tue, May 24, 2016	3.00	3.12	2.98	2.98
3823	NASDAQ	EGAN	Mon, May 23, 2016	3.02	3.12	2.97	3.00
3822	NASDAQ	EGAN	Fri, May 20, 2016	3.05	3.23	2.95	3.05
3821	NASDAQ	EGAN	Thu, May 19, 2016	3.27	3.27	3.04	3.05
3820	NASDAQ	EGAN	Wed, May 18, 2016	3.19	3.40	3.01	3.23
3819	NASDAQ	EGAN	Tue, May 17, 2016	3.10	3.33	3.08	3.21
3818	NASDAQ	EGAN	Mon, May 16, 2016	3.29	3.35	3.12	3.15
3817	NASDAQ	EGAN	Fri, May 13, 2016	3.09	3.44	3.05	3.28
3816	NASDAQ	EGAN	Thu, May 12, 2016	3.46	3.48	3.13	3.22
3815	NASDAQ	EGAN	Wed, May 11, 2016	3.36	3.59	3.25	3.37
3814	NASDAQ	EGAN	Tue, May 10, 2016	3.37	3.55	3.32	3.39
3813	NASDAQ	EGAN	Mon, May 9, 2016	3.29	3.54	3.21	3.41
3812	NASDAQ	EGAN	Fri, May 6, 2016	3.59	3.60	3.29	3.50
3811	NASDAQ	EGAN	Thu, May 5, 2016	3.90	3.90	3.60	3.68
3810	NASDAQ	EGAN	Wed, May 4, 2016	3.70	3.93	3.45	3.90
3809	NASDAQ	EGAN	Tue, May 3, 2016	3.75	3.78	3.53	3.75
3808	NASDAQ	EGAN	Mon, May 2, 2016	3.75	3.79	3.58	3.79
3807	NASDAQ	EGAN	Fri, Apr 29, 2016	3.76	3.80	3.72	3.72
3806	NASDAQ	EGAN	Thu, Apr 28, 2016	3.80	3.80	3.79	3.79
3805	NASDAQ	EGAN	Wed, Apr 27, 2016	3.76	3.78	3.70	3.70
3804	NASDAQ	EGAN	Tue, Apr 26, 2016	3.79	3.89	3.76	3.77
3803	NASDAQ	EGAN	Mon, Apr 25, 2016	3.75	3.89	3.75	3.78
3802	NASDAQ	EGAN	Fri, Apr 22, 2016	3.84	3.85	3.71	3.71
3801	NASDAQ	EGAN	Thu, Apr 21, 2016	3.85	3.87	3.80	3.84
3800	NASDAQ	EGAN	Wed, Apr 20, 2016	3.75	3.93	3.75	3.77
3799	NASDAQ	EGAN	Tue, Apr 19, 2016	3.87	3.87	3.70	3.70
3798	NASDAQ	EGAN	Mon, Apr 18, 2016	3.90	3.90	3.78	3.78
3797	NASDAQ	EGAN	Fri, Apr 15, 2016	3.89	3.89	3.72	3.77
3796	NASDAQ	EGAN	Thu, Apr 14, 2016	3.76	3.88	3.75	3.77
3795	NASDAQ	EGAN	Wed, Apr 13, 2016	3.86	3.86	3.75	3.77
3794	NASDAQ	EGAN	Tue, Apr 12, 2016	3.80	3.90	3.76	3.78
3793	NASDAQ	EGAN	Mon, Apr 11, 2016	3.81	3.81	3.76	3.76
3792	NASDAQ	EGAN	Fri, Apr 8, 2016	3.81	3.89	3.72	3.77
3791	NASDAQ	EGAN	Thu, Apr 7, 2016	3.80	3.90	3.80	3.80
3790	NASDAQ	EGAN	Wed, Apr 6, 2016	3.80	3.99	3.80	3.80
3789	NASDAQ	EGAN	Tue, Apr 5, 2016	3.81	3.81	3.81	3.72
3788	NASDAQ	EGAN	Mon, Apr 4, 2016	3.80	3.93	3.76	3.81
3787	NASDAQ	EGAN	Fri, Apr 1, 2016	3.71	3.87	3.71	3.75
3786	NASDAQ	EGAN	Thu, Mar 31, 2016	3.80	3.98	3.80	3.78
3785	NASDAQ	EGAN	Wed, Mar 30, 2016	3.86	3.90	3.78	3.78
3784	NASDAQ	EGAN	Tue, Mar 29, 2016	3.90	3.90	3.83	3.90
3783	NASDAQ	EGAN	Mon, Mar 28, 2016	4.02	4.03	3.84	3.84
3782	NASDAQ	EGAN	Thu, Mar 24, 2016	3.82	3.97	3.82	3.81
3781	NASDAQ	EGAN	Wed, Mar 23, 2016	3.81	3.94	3.80	3.82
3780	NASDAQ	EGAN	Tue, Mar 22, 2016	3.90	3.96	3.82	3.82
3779	NASDAQ	EGAN	Mon, Mar 21, 2016	3.89	3.90	3.80	3.86
3778	NASDAQ	EGAN	Fri, Mar 18, 2016	3.85	3.91	3.80	3.91
3777	NASDAQ	EGAN	Thu, Mar 17, 2016	3.71	3.90	3.66	3.83
3776	NASDAQ	EGAN	Wed, Mar 16, 2016	3.60	3.65	3.43	3.64
3775	NASDAQ	EGAN	Tue, Mar 15, 2016	3.47	3.47	3.47	3.50
3774	NASDAQ	EGAN	Mon, Mar 14, 2016	3.50	3.52	3.50	3.50
3773	NASDAQ	EGAN	Fri, Mar 11, 2016	3.58	3.58	3.58	3.55
3772	NASDAQ	EGAN	Thu, Mar 10, 2016	3.48	3.48	3.48	3.58
3771	NASDAQ	EGAN	Wed, Mar 9, 2016	3.65	3.71	3.47	3.56
3770	NASDAQ	EGAN	Tue, Mar 8, 2016	3.68	3.94	3.47	3.55
3769	NASDAQ	EGAN	Mon, Mar 7, 2016	3.79	3.88	3.53	3.55
3768	NASDAQ	EGAN	Fri, Mar 4, 2016	3.99	4.00	3.85	3.85
3767	NASDAQ	EGAN	Thu, Mar 3, 2016	3.96	3.96	3.96	4.00
3766	NASDAQ	EGAN	Wed, Mar 2, 2016	3.93	4.00	3.90	3.90
3765	NASDAQ	EGAN	Tue, Mar 1, 2016	3.82	4.00	3.80	3.92
3764	NASDAQ	EGAN	Mon, Feb 29, 2016	3.86	3.98	3.74	3.88
3763	NASDAQ	EGAN	Fri, Feb 26, 2016	3.91	3.91	3.90	3.83
3762	NASDAQ	EGAN	Thu, Feb 25, 2016	3.90	4.00	3.90	4.00
3761	NASDAQ	EGAN	Wed, Feb 24, 2016	3.95	3.99	3.71	3.71
3760	NASDAQ	EGAN	Tue, Feb 23, 2016	4.11	4.11	3.74	3.74
3759	NASDAQ	EGAN	Mon, Feb 22, 2016	4.05	4.16	3.68	3.68
3758	NASDAQ	EGAN	Fri, Feb 19, 2016	4.17	4.17	3.90	3.99
3757	NASDAQ	EGAN	Thu, Feb 18, 2016	4.02	4.13	3.85	4.06
3756	NASDAQ	EGAN	Wed, Feb 17, 2016	4.20	4.21	3.86	4.11
3755	NASDAQ	EGAN	Tue, Feb 16, 2016	4.17	4.28	3.87	4.05
3754	NASDAQ	EGAN	Fri, Feb 12, 2016	3.70	4.06	3.70	3.83
3753	NASDAQ	EGAN	Thu, Feb 11, 2016	3.95	3.98	3.61	3.81
3752	NASDAQ	EGAN	Wed, Feb 10, 2016	3.84	4.03	3.80	3.88
3751	NASDAQ	EGAN	Tue, Feb 9, 2016	3.90	4.30	3.83	3.83
3750	NASDAQ	EGAN	Mon, Feb 8, 2016	3.76	4.12	3.62	3.62
3749	NASDAQ	EGAN	Fri, Feb 5, 2016	4.20	4.46	3.86	3.86
3748	NASDAQ	EGAN	Thu, Feb 4, 2016	3.90	4.00	3.80	3.85
3747	NASDAQ	EGAN	Wed, Feb 3, 2016	3.63	4.26	3.63	3.90
3746	NASDAQ	EGAN	Tue, Feb 2, 2016	3.62	3.71	3.61	3.62
3745	NASDAQ	EGAN	Mon, Feb 1, 2016	3.75	3.85	3.21	3.67
3744	NASDAQ	EGAN	Fri, Jan 29, 2016	3.91	4.11	3.74	3.74
3743	NASDAQ	EGAN	Thu, Jan 28, 2016	3.96	3.96	3.88	3.88
3742	NASDAQ	EGAN	Wed, Jan 27, 2016	3.78	3.96	3.78	3.92
3741	NASDAQ	EGAN	Tue, Jan 26, 2016	3.90	3.90	3.85	3.87
3740	NASDAQ	EGAN	Mon, Jan 25, 2016	4.05	4.05	3.94	3.94
3739	NASDAQ	EGAN	Fri, Jan 22, 2016	3.85	4.00	3.30	4.00
3738	NASDAQ	EGAN	Thu, Jan 21, 2016	3.52	3.97	3.09	3.80
3737	NASDAQ	EGAN	Wed, Jan 20, 2016	3.13	3.50	2.79	3.50
3736	NASDAQ	EGAN	Tue, Jan 19, 2016	3.60	3.64	3.47	3.57
3735	NASDAQ	EGAN	Fri, Jan 15, 2016	3.67	3.70	3.53	3.54
3734	NASDAQ	EGAN	Thu, Jan 14, 2016	3.78	3.82	3.78	3.82
3733	NASDAQ	EGAN	Wed, Jan 13, 2016	4.11	4.25	3.83	3.84
3732	NASDAQ	EGAN	Tue, Jan 12, 2016	3.88	3.89	3.80	3.85
3731	NASDAQ	EGAN	Mon, Jan 11, 2016	3.83	3.95	3.79	3.93
3730	NASDAQ	EGAN	Fri, Jan 8, 2016	3.79	3.85	3.79	3.83
3729	NASDAQ	EGAN	Thu, Jan 7, 2016	3.90	3.90	3.79	3.82
3728	NASDAQ	EGAN	Wed, Jan 6, 2016	3.86	4.08	3.84	3.90
3727	NASDAQ	EGAN	Tue, Jan 5, 2016	3.83	3.99	3.83	3.86
3726	NASDAQ	EGAN	Mon, Jan 4, 2016	4.25	4.25	4.02	4.06
3725	NASDAQ	EGAN	Thu, Dec 31, 2015	4.34	4.54	4.23	4.26
3724	NASDAQ	EGAN	Wed, Dec 30, 2015	4.72	4.72	4.30	4.33
3723	NASDAQ	EGAN	Tue, Dec 29, 2015	4.75	4.75	4.53	4.64
3722	NASDAQ	EGAN	Mon, Dec 28, 2015	4.68	4.87	4.55	4.56
3721	NASDAQ	EGAN	Thu, Dec 24, 2015	4.64	4.74	4.58	4.60
3720	NASDAQ	EGAN	Wed, Dec 23, 2015	4.89	4.92	4.68	4.68
3719	NASDAQ	EGAN	Tue, Dec 22, 2015	4.56	4.98	4.56	4.59
3718	NASDAQ	EGAN	Mon, Dec 21, 2015	4.90	4.92	4.50	4.56
3717	NASDAQ	EGAN	Fri, Dec 18, 2015	4.70	4.90	4.43	4.74
3716	NASDAQ	EGAN	Thu, Dec 17, 2015	4.91	4.94	4.43	4.55
3715	NASDAQ	EGAN	Wed, Dec 16, 2015	4.92	4.94	4.68	4.89
3714	NASDAQ	EGAN	Tue, Dec 15, 2015	4.86	4.94	4.32	4.90
3713	NASDAQ	EGAN	Mon, Dec 14, 2015	4.37	4.94	4.33	4.80
3712	NASDAQ	EGAN	Fri, Dec 11, 2015	4.89	4.94	4.43	4.47
3711	NASDAQ	EGAN	Thu, Dec 10, 2015	4.77	4.93	4.55	4.91
3710	NASDAQ	EGAN	Wed, Dec 9, 2015	4.81	4.95	4.60	4.91
3709	NASDAQ	EGAN	Tue, Dec 8, 2015	4.47	5.00	4.47	4.85
3708	NASDAQ	EGAN	Mon, Dec 7, 2015	4.27	4.64	4.22	4.48
3707	NASDAQ	EGAN	Fri, Dec 4, 2015	4.30	4.54	4.16	4.35
3706	NASDAQ	EGAN	Thu, Dec 3, 2015	4.49	4.52	4.35	4.45
3705	NASDAQ	EGAN	Wed, Dec 2, 2015	4.48	4.52	4.14	4.44
3704	NASDAQ	EGAN	Tue, Dec 1, 2015	4.85	4.85	4.42	4.45
3703	NASDAQ	EGAN	Mon, Nov 30, 2015	4.44	4.70	4.38	4.60
3702	NASDAQ	EGAN	Fri, Nov 27, 2015	4.19	4.49	4.09	4.44
3701	NASDAQ	EGAN	Wed, Nov 25, 2015	4.16	4.20	4.04	4.15
3700	NASDAQ	EGAN	Tue, Nov 24, 2015	3.93	4.07	3.89	4.04
3699	NASDAQ	EGAN	Mon, Nov 23, 2015	3.94	3.95	3.79	3.85
3698	NASDAQ	EGAN	Fri, Nov 20, 2015	4.06	4.19	3.80	3.87
3697	NASDAQ	EGAN	Thu, Nov 19, 2015	4.25	4.42	4.03	4.07
3696	NASDAQ	EGAN	Wed, Nov 18, 2015	4.54	4.54	4.31	4.32
3695	NASDAQ	EGAN	Tue, Nov 17, 2015	4.48	4.72	4.47	4.54
3694	NASDAQ	EGAN	Mon, Nov 16, 2015	4.32	4.67	4.32	4.53
3693	NASDAQ	EGAN	Fri, Nov 13, 2015	4.40	4.42	4.33	4.42
3692	NASDAQ	EGAN	Thu, Nov 12, 2015	4.42	4.60	4.35	4.46
3691	NASDAQ	EGAN	Wed, Nov 11, 2015	4.75	4.75	4.60	4.69
3690	NASDAQ	EGAN	Tue, Nov 10, 2015	4.57	4.73	4.51	4.72
3689	NASDAQ	EGAN	Mon, Nov 9, 2015	4.56	4.60	4.48	4.55
3688	NASDAQ	EGAN	Fri, Nov 6, 2015	4.26	4.50	4.26	4.34
3687	NASDAQ	EGAN	Thu, Nov 5, 2015	4.42	4.42	4.21	4.28
3686	NASDAQ	EGAN	Wed, Nov 4, 2015	4.48	4.69	4.20	4.30
3685	NASDAQ	EGAN	Tue, Nov 3, 2015	4.56	4.77	4.37	4.45
3684	NASDAQ	EGAN	Mon, Nov 2, 2015	4.63	4.76	4.52	4.55
3683	NASDAQ	EGAN	Fri, Oct 30, 2015	4.47	4.63	4.43	4.58
3682	NASDAQ	EGAN	Thu, Oct 29, 2015	4.45	4.45	4.31	4.45
3681	NASDAQ	EGAN	Wed, Oct 28, 2015	4.42	4.47	4.39	4.43
3680	NASDAQ	EGAN	Tue, Oct 27, 2015	4.48	4.49	4.32	4.38
3679	NASDAQ	EGAN	Mon, Oct 26, 2015	4.58	4.62	4.52	4.55
3678	NASDAQ	EGAN	Fri, Oct 23, 2015	4.61	4.61	4.47	4.56
3677	NASDAQ	EGAN	Thu, Oct 22, 2015	4.60	4.60	4.50	4.54
3676	NASDAQ	EGAN	Wed, Oct 21, 2015	4.49	4.60	4.42	4.56
3675	NASDAQ	EGAN	Tue, Oct 20, 2015	4.37	4.76	4.31	4.47
3674	NASDAQ	EGAN	Mon, Oct 19, 2015	4.27	4.53	4.27	4.39
3673	NASDAQ	EGAN	Fri, Oct 16, 2015	4.32	4.33	4.22	4.26
3672	NASDAQ	EGAN	Thu, Oct 15, 2015	4.19	4.31	4.19	4.31
3671	NASDAQ	EGAN	Wed, Oct 14, 2015	4.22	4.29	4.07	4.16
3670	NASDAQ	EGAN	Tue, Oct 13, 2015	4.07	4.22	4.06	4.21
3669	NASDAQ	EGAN	Mon, Oct 12, 2015	4.00	4.19	3.99	4.06
3668	NASDAQ	EGAN	Fri, Oct 9, 2015	4.01	4.02	3.97	4.00
3667	NASDAQ	EGAN	Thu, Oct 8, 2015	4.04	4.26	3.90	4.02
3666	NASDAQ	EGAN	Wed, Oct 7, 2015	3.88	4.42	3.88	4.17
3665	NASDAQ	EGAN	Tue, Oct 6, 2015	4.00	4.01	3.99	4.01
3664	NASDAQ	EGAN	Mon, Oct 5, 2015	4.00	4.00	3.90	3.96
3663	NASDAQ	EGAN	Fri, Oct 2, 2015	3.91	3.92	3.86	3.91
3662	NASDAQ	EGAN	Thu, Oct 1, 2015	4.00	4.01	3.78	3.90
3661	NASDAQ	EGAN	Wed, Sep 30, 2015	3.98	4.00	3.90	3.97
3660	NASDAQ	EGAN	Tue, Sep 29, 2015	3.96	4.06	3.96	4.04
3659	NASDAQ	EGAN	Mon, Sep 28, 2015	3.96	4.09	3.81	3.88
3658	NASDAQ	EGAN	Fri, Sep 25, 2015	3.97	4.04	3.89	3.99
3657	NASDAQ	EGAN	Thu, Sep 24, 2015	3.87	3.98	3.80	3.85
3656	NASDAQ	EGAN	Wed, Sep 23, 2015	3.82	3.92	3.82	3.89
3655	NASDAQ	EGAN	Tue, Sep 22, 2015	3.90	3.92	3.87	3.91
3654	NASDAQ	EGAN	Mon, Sep 21, 2015	3.88	3.93	3.86	3.93
3653	NASDAQ	EGAN	Fri, Sep 18, 2015	3.85	4.10	3.81	3.81
3652	NASDAQ	EGAN	Thu, Sep 17, 2015	3.83	3.90	3.74	3.89
3651	NASDAQ	EGAN	Wed, Sep 16, 2015	3.76	3.83	3.74	3.83
3650	NASDAQ	EGAN	Tue, Sep 15, 2015	3.92	3.93	3.67	3.67
3649	NASDAQ	EGAN	Mon, Sep 14, 2015	3.67	3.94	3.37	3.94
3648	NASDAQ	EGAN	Fri, Sep 11, 2015	3.77	4.18	3.66	3.72
3647	NASDAQ	EGAN	Thu, Sep 10, 2015	4.10	4.20	3.92	3.99
3646	NASDAQ	EGAN	Wed, Sep 9, 2015	4.03	4.08	4.01	4.07
3645	NASDAQ	EGAN	Tue, Sep 8, 2015	3.70	4.06	3.70	4.04
3644	NASDAQ	EGAN	Fri, Sep 4, 2015	3.72	3.72	3.63	3.67
3643	NASDAQ	EGAN	Thu, Sep 3, 2015	3.63	3.67	3.62	3.62
3642	NASDAQ	EGAN	Wed, Sep 2, 2015	3.74	3.74	3.61	3.66
3641	NASDAQ	EGAN	Tue, Sep 1, 2015	3.49	3.75	3.46	3.73
3640	NASDAQ	EGAN	Mon, Aug 31, 2015	3.66	3.75	3.44	3.61
3639	NASDAQ	EGAN	Fri, Aug 28, 2015	3.50	3.70	3.47	3.64
3638	NASDAQ	EGAN	Thu, Aug 27, 2015	3.30	3.54	3.26	3.50
3637	NASDAQ	EGAN	Wed, Aug 26, 2015	3.13	3.31	3.13	3.26
3636	NASDAQ	EGAN	Tue, Aug 25, 2015	3.34	3.39	3.15	3.24
3635	NASDAQ	EGAN	Mon, Aug 24, 2015	3.17	3.51	3.17	3.29
3634	NASDAQ	EGAN	Fri, Aug 21, 2015	3.51	3.54	3.39	3.47
3633	NASDAQ	EGAN	Thu, Aug 20, 2015	3.57	3.60	3.43	3.51
3632	NASDAQ	EGAN	Wed, Aug 19, 2015	3.51	3.67	3.46	3.61
3631	NASDAQ	EGAN	Tue, Aug 18, 2015	3.49	3.55	3.28	3.50
3630	NASDAQ	EGAN	Mon, Aug 17, 2015	3.51	3.65	3.44	3.48
3629	NASDAQ	EGAN	Fri, Aug 14, 2015	3.43	3.56	3.37	3.55
3628	NASDAQ	EGAN	Thu, Aug 13, 2015	3.51	3.54	3.25	3.40
3627	NASDAQ	EGAN	Wed, Aug 12, 2015	3.76	3.76	3.36	3.51
3626	NASDAQ	EGAN	Tue, Aug 11, 2015	3.63	3.72	3.53	3.59
3625	NASDAQ	EGAN	Mon, Aug 10, 2015	3.57	3.69	3.36	3.63
3624	NASDAQ	EGAN	Fri, Aug 7, 2015	3.86	3.86	3.50	3.52
3623	NASDAQ	EGAN	Thu, Aug 6, 2015	3.73	3.86	3.73	3.83
3622	NASDAQ	EGAN	Wed, Aug 5, 2015	3.57	3.92	3.57	3.77
3621	NASDAQ	EGAN	Tue, Aug 4, 2015	4.30	4.30	3.64	3.84
3620	NASDAQ	EGAN	Mon, Aug 3, 2015	4.38	4.50	4.38	4.50
3619	NASDAQ	EGAN	Fri, Jul 31, 2015	4.51	4.54	4.46	4.46
3618	NASDAQ	EGAN	Thu, Jul 30, 2015	4.50	4.52	4.48	4.52
3617	NASDAQ	EGAN	Wed, Jul 29, 2015	4.53	4.53	4.41	4.49
3616	NASDAQ	EGAN	Tue, Jul 28, 2015	4.55	4.59	4.50	4.53
3615	NASDAQ	EGAN	Mon, Jul 27, 2015	4.58	4.66	4.45	4.57
3614	NASDAQ	EGAN	Fri, Jul 24, 2015	4.57	4.69	4.54	4.55
3613	NASDAQ	EGAN	Thu, Jul 23, 2015	4.65	4.70	4.61	4.66
3612	NASDAQ	EGAN	Wed, Jul 22, 2015	4.70	4.71	4.67	4.68
3611	NASDAQ	EGAN	Tue, Jul 21, 2015	4.73	4.87	4.64	4.70
3610	NASDAQ	EGAN	Mon, Jul 20, 2015	4.90	4.90	4.62	4.70
3609	NASDAQ	EGAN	Fri, Jul 17, 2015	4.96	4.96	4.77	4.79
3608	NASDAQ	EGAN	Thu, Jul 16, 2015	5.01	5.01	4.95	5.01
3607	NASDAQ	EGAN	Wed, Jul 15, 2015	5.01	5.01	4.97	5.01
3606	NASDAQ	EGAN	Tue, Jul 14, 2015	4.98	4.98	4.94	4.97
3605	NASDAQ	EGAN	Mon, Jul 13, 2015	4.95	5.01	4.95	5.01
3604	NASDAQ	EGAN	Fri, Jul 10, 2015	4.92	5.01	4.91	5.01
3603	NASDAQ	EGAN	Thu, Jul 9, 2015	4.78	4.89	4.78	4.86
3602	NASDAQ	EGAN	Wed, Jul 8, 2015	4.79	4.96	4.69	4.92
3601	NASDAQ	EGAN	Tue, Jul 7, 2015	4.93	4.96	4.90	4.96
3600	NASDAQ	EGAN	Mon, Jul 6, 2015	4.97	4.94	4.87	4.90
3599	NASDAQ	EGAN	Thu, Jul 2, 2015	4.88	4.99	4.88	4.97
3598	NASDAQ	EGAN	Wed, Jul 1, 2015	5.00	5.01	4.91	4.95
3597	NASDAQ	EGAN	Tue, Jun 30, 2015	4.98	5.01	4.91	5.01
3596	NASDAQ	EGAN	Mon, Jun 29, 2015	4.76	4.99	4.65	4.94
3595	NASDAQ	EGAN	Fri, Jun 26, 2015	4.98	5.07	4.94	5.05
3594	NASDAQ	EGAN	Thu, Jun 25, 2015	5.00	5.00	4.86	4.92
3593	NASDAQ	EGAN	Wed, Jun 24, 2015	5.00	5.00	4.95	5.00
3592	NASDAQ	EGAN	Tue, Jun 23, 2015	5.00	4.99	4.81	4.99
3591	NASDAQ	EGAN	Mon, Jun 22, 2015	5.05	5.05	4.88	4.99
3590	NASDAQ	EGAN	Fri, Jun 19, 2015	4.90	5.18	4.76	5.13
3589	NASDAQ	EGAN	Thu, Jun 18, 2015	4.73	4.93	4.73	4.87
3588	NASDAQ	EGAN	Wed, Jun 17, 2015	4.70	4.79	4.68	4.73
3587	NASDAQ	EGAN	Tue, Jun 16, 2015	4.60	4.82	4.56	4.67
3586	NASDAQ	EGAN	Mon, Jun 15, 2015	4.61	4.62	4.54	4.57
3585	NASDAQ	EGAN	Fri, Jun 12, 2015	4.60	4.86	4.60	4.64
3584	NASDAQ	EGAN	Thu, Jun 11, 2015	4.57	4.65	4.60	4.61
3583	NASDAQ	EGAN	Wed, Jun 10, 2015	4.68	4.77	4.52	4.60
3582	NASDAQ	EGAN	Tue, Jun 9, 2015	4.66	4.66	4.55	4.57
3581	NASDAQ	EGAN	Mon, Jun 8, 2015	4.70	4.71	4.58	4.71
3580	NASDAQ	EGAN	Fri, Jun 5, 2015	4.69	4.95	4.72	4.72
3579	NASDAQ	EGAN	Thu, Jun 4, 2015	4.92	4.92	4.68	4.71
3578	NASDAQ	EGAN	Wed, Jun 3, 2015	4.96	4.96	4.80	4.87
3577	NASDAQ	EGAN	Tue, Jun 2, 2015	4.99	4.99	4.70	4.95
3576	NASDAQ	EGAN	Mon, Jun 1, 2015	4.67	5.22	4.60	5.02
3575	NASDAQ	EGAN	Fri, May 29, 2015	4.54	4.62	4.35	4.55
3574	NASDAQ	EGAN	Thu, May 28, 2015	4.18	4.50	4.15	4.46
3573	NASDAQ	EGAN	Wed, May 27, 2015	4.06	4.30	4.06	4.20
3572	NASDAQ	EGAN	Tue, May 26, 2015	3.98	4.02	3.73	3.98
3571	NASDAQ	EGAN	Fri, May 22, 2015	3.78	3.97	3.62	3.93
3570	NASDAQ	EGAN	Thu, May 21, 2015	3.60	3.85	3.60	3.81
3569	NASDAQ	EGAN	Wed, May 20, 2015	3.62	3.68	3.39	3.54
3568	NASDAQ	EGAN	Tue, May 19, 2015	3.72	3.88	3.36	3.70
3567	NASDAQ	EGAN	Mon, May 18, 2015	3.68	3.75	3.61	3.72
3566	NASDAQ	EGAN	Fri, May 15, 2015	3.63	3.75	3.63	3.74
3565	NASDAQ	EGAN	Thu, May 14, 2015	3.28	3.78	3.24	3.63
3564	NASDAQ	EGAN	Wed, May 13, 2015	3.11	3.24	3.00	3.24
3563	NASDAQ	EGAN	Tue, May 12, 2015	3.00	3.08	3.00	3.08
3562	NASDAQ	EGAN	Mon, May 11, 2015	3.05	3.07	3.03	3.07
3561	NASDAQ	EGAN	Fri, May 8, 2015	3.12	3.23	3.01	3.04
3560	NASDAQ	EGAN	Thu, May 7, 2015	3.20	3.25	3.06	3.11
3559	NASDAQ	EGAN	Wed, May 6, 2015	3.01	3.46	2.82	3.20
3558	NASDAQ	EGAN	Tue, May 5, 2015	3.14	3.16	3.04	3.09
3557	NASDAQ	EGAN	Mon, May 4, 2015	3.23	3.23	3.06	3.13
3556	NASDAQ	EGAN	Fri, May 1, 2015	3.41	3.41	3.22	3.23
3555	NASDAQ	EGAN	Thu, Apr 30, 2015	3.28	3.29	3.27	3.27
3554	NASDAQ	EGAN	Wed, Apr 29, 2015	3.44	3.55	3.28	3.29
3553	NASDAQ	EGAN	Tue, Apr 28, 2015	3.34	3.43	3.34	3.40
3552	NASDAQ	EGAN	Mon, Apr 27, 2015	3.35	3.57	3.38	3.39
3551	NASDAQ	EGAN	Fri, Apr 24, 2015	3.34	3.35	3.34	3.35
3550	NASDAQ	EGAN	Thu, Apr 23, 2015	3.35	3.39	3.30	3.31
3549	NASDAQ	EGAN	Wed, Apr 22, 2015	3.36	3.44	3.34	3.35
3548	NASDAQ	EGAN	Tue, Apr 21, 2015	3.38	3.40	3.34	3.40
3547	NASDAQ	EGAN	Mon, Apr 20, 2015	3.44	3.46	3.38	3.40
3546	NASDAQ	EGAN	Fri, Apr 17, 2015	3.42	3.53	3.43	3.43
3545	NASDAQ	EGAN	Thu, Apr 16, 2015	3.52	3.52	3.36	3.48
3544	NASDAQ	EGAN	Wed, Apr 15, 2015	3.47	3.62	3.47	3.53
3543	NASDAQ	EGAN	Tue, Apr 14, 2015	3.47	3.49	3.41	3.45
3542	NASDAQ	EGAN	Mon, Apr 13, 2015	3.54	3.54	3.45	3.50
3541	NASDAQ	EGAN	Fri, Apr 10, 2015	3.57	3.57	3.54	3.54
3540	NASDAQ	EGAN	Thu, Apr 9, 2015	3.55	3.55	3.53	3.54
3539	NASDAQ	EGAN	Wed, Apr 8, 2015	3.46	3.60	3.46	3.55
3538	NASDAQ	EGAN	Tue, Apr 7, 2015	3.38	3.47	3.38	3.46
3537	NASDAQ	EGAN	Mon, Apr 6, 2015	3.40	3.59	3.34	3.34
3536	NASDAQ	EGAN	Thu, Apr 2, 2015	3.29	3.40	3.27	3.40
3535	NASDAQ	EGAN	Wed, Apr 1, 2015	3.32	3.35	3.20	3.26
3534	NASDAQ	EGAN	Tue, Mar 31, 2015	3.22	3.30	3.16	3.30
3533	NASDAQ	EGAN	Mon, Mar 30, 2015	3.24	3.26	3.18	3.20
3532	NASDAQ	EGAN	Fri, Mar 27, 2015	3.15	3.21	3.10	3.21
3531	NASDAQ	EGAN	Thu, Mar 26, 2015	3.10	3.18	3.04	3.12
3530	NASDAQ	EGAN	Wed, Mar 25, 2015	3.12	3.15	3.08	3.08
3529	NASDAQ	EGAN	Tue, Mar 24, 2015	3.05	3.11	3.02	3.08
3528	NASDAQ	EGAN	Mon, Mar 23, 2015	3.13	3.19	3.02	3.13
3527	NASDAQ	EGAN	Fri, Mar 20, 2015	3.28	3.31	3.15	3.15
3526	NASDAQ	EGAN	Thu, Mar 19, 2015	3.21	3.33	3.21	3.28
3525	NASDAQ	EGAN	Wed, Mar 18, 2015	3.20	3.21	3.15	3.20
3524	NASDAQ	EGAN	Tue, Mar 17, 2015	3.22	3.32	3.16	3.19
3523	NASDAQ	EGAN	Mon, Mar 16, 2015	3.26	3.35	3.16	3.21
3522	NASDAQ	EGAN	Fri, Mar 13, 2015	3.23	3.35	3.12	3.30
3521	NASDAQ	EGAN	Thu, Mar 12, 2015	3.28	3.36	3.24	3.28
3520	NASDAQ	EGAN	Wed, Mar 11, 2015	3.20	3.27	3.20	3.24
3519	NASDAQ	EGAN	Tue, Mar 10, 2015	3.25	3.25	3.10	3.16
3518	NASDAQ	EGAN	Mon, Mar 9, 2015	3.17	3.25	3.17	3.25
3517	NASDAQ	EGAN	Fri, Mar 6, 2015	3.27	3.28	3.20	3.21
3516	NASDAQ	EGAN	Thu, Mar 5, 2015	3.28	3.32	3.27	3.32
3515	NASDAQ	EGAN	Wed, Mar 4, 2015	3.30	3.32	3.26	3.31
3514	NASDAQ	EGAN	Tue, Mar 3, 2015	3.25	3.29	3.20	3.29
3513	NASDAQ	EGAN	Mon, Mar 2, 2015	3.49	3.54	3.22	3.22
3512	NASDAQ	EGAN	Fri, Feb 27, 2015	3.65	3.65	3.38	3.48
3511	NASDAQ	EGAN	Thu, Feb 26, 2015	3.60	3.70	3.60	3.69
3510	NASDAQ	EGAN	Wed, Feb 25, 2015	3.52	3.81	3.52	3.68
3509	NASDAQ	EGAN	Tue, Feb 24, 2015	3.50	3.64	3.48	3.64
3508	NASDAQ	EGAN	Mon, Feb 23, 2015	3.57	3.58	3.50	3.52
3507	NASDAQ	EGAN	Fri, Feb 20, 2015	3.71	3.78	3.58	3.61
3506	NASDAQ	EGAN	Thu, Feb 19, 2015	3.67	3.70	3.65	3.68
3505	NASDAQ	EGAN	Wed, Feb 18, 2015	3.70	3.77	3.58	3.64
3504	NASDAQ	EGAN	Tue, Feb 17, 2015	3.72	3.78	3.70	3.70
3503	NASDAQ	EGAN	Fri, Feb 13, 2015	3.62	3.81	3.58	3.78
3502	NASDAQ	EGAN	Thu, Feb 12, 2015	3.79	3.84	3.69	3.70
3501	NASDAQ	EGAN	Wed, Feb 11, 2015	3.83	3.85	3.80	3.81
3500	NASDAQ	EGAN	Tue, Feb 10, 2015	3.77	3.92	3.75	3.82
3499	NASDAQ	EGAN	Mon, Feb 9, 2015	3.82	3.84	3.75	3.80
3498	NASDAQ	EGAN	Fri, Feb 6, 2015	4.15	4.18	3.62	3.75
3497	NASDAQ	EGAN	Thu, Feb 5, 2015	4.99	4.99	4.65	4.65
3496	NASDAQ	EGAN	Wed, Feb 4, 2015	5.04	5.05	4.91	4.91
3495	NASDAQ	EGAN	Tue, Feb 3, 2015	5.04	5.13	5.00	5.03
3494	NASDAQ	EGAN	Mon, Feb 2, 2015	4.97	5.10	4.95	5.04
3493	NASDAQ	EGAN	Fri, Jan 30, 2015	5.19	5.24	4.86	5.08
3492	NASDAQ	EGAN	Thu, Jan 29, 2015	5.06	5.32	4.91	5.26
3491	NASDAQ	EGAN	Wed, Jan 28, 2015	5.05	5.13	5.00	5.08
3490	NASDAQ	EGAN	Tue, Jan 27, 2015	5.00	5.12	4.90	5.09
3489	NASDAQ	EGAN	Mon, Jan 26, 2015	5.05	5.15	5.01	5.05
3488	NASDAQ	EGAN	Fri, Jan 23, 2015	5.05	5.10	4.96	5.09
3487	NASDAQ	EGAN	Thu, Jan 22, 2015	5.15	5.09	5.02	5.09
3486	NASDAQ	EGAN	Wed, Jan 21, 2015	5.24	5.24	5.07	5.12
3485	NASDAQ	EGAN	Tue, Jan 20, 2015	5.07	5.12	4.89	5.12
3484	NASDAQ	EGAN	Fri, Jan 16, 2015	5.03	5.12	4.93	5.03
3483	NASDAQ	EGAN	Thu, Jan 15, 2015	5.13	5.15	4.90	4.96
3482	NASDAQ	EGAN	Wed, Jan 14, 2015	5.00	5.25	5.00	5.18
3481	NASDAQ	EGAN	Tue, Jan 13, 2015	5.20	5.22	5.08	5.09
3480	NASDAQ	EGAN	Mon, Jan 12, 2015	5.07	5.15	5.01	5.11
3479	NASDAQ	EGAN	Fri, Jan 9, 2015	5.18	5.25	4.96	5.02
3478	NASDAQ	EGAN	Thu, Jan 8, 2015	4.88	5.16	4.83	5.14
3477	NASDAQ	EGAN	Wed, Jan 7, 2015	5.04	5.06	4.98	5.00
3476	NASDAQ	EGAN	Tue, Jan 6, 2015	4.90	5.05	4.90	4.98
3475	NASDAQ	EGAN	Mon, Jan 5, 2015	5.09	5.14	5.00	5.05
3474	NASDAQ	EGAN	Fri, Jan 2, 2015	5.00	5.18	4.95	5.12
3473	NASDAQ	EGAN	Wed, Dec 31, 2014	5.16	5.30	5.06	5.18
3472	NASDAQ	EGAN	Tue, Dec 30, 2014	5.00	5.18	5.00	5.11
3471	NASDAQ	EGAN	Mon, Dec 29, 2014	5.03	5.17	5.00	5.07
3470	NASDAQ	EGAN	Fri, Dec 26, 2014	5.16	5.16	4.89	5.01
3469	NASDAQ	EGAN	Wed, Dec 24, 2014	5.04	5.12	5.05	5.12
3468	NASDAQ	EGAN	Tue, Dec 23, 2014	5.12	5.17	5.02	5.07
3467	NASDAQ	EGAN	Mon, Dec 22, 2014	5.01	5.21	5.01	5.19
3466	NASDAQ	EGAN	Fri, Dec 19, 2014	5.22	5.24	4.96	4.96
3465	NASDAQ	EGAN	Thu, Dec 18, 2014	5.18	5.48	5.04	5.27
3464	NASDAQ	EGAN	Wed, Dec 17, 2014	5.01	5.20	5.01	5.19
3463	NASDAQ	EGAN	Tue, Dec 16, 2014	4.94	5.07	4.90	4.95
3462	NASDAQ	EGAN	Mon, Dec 15, 2014	5.07	5.10	4.88	5.05
3461	NASDAQ	EGAN	Fri, Dec 12, 2014	5.08	5.11	4.99	5.09
3460	NASDAQ	EGAN	Thu, Dec 11, 2014	5.09	5.20	5.05	5.15
3459	NASDAQ	EGAN	Wed, Dec 10, 2014	5.15	5.18	5.09	5.09
3458	NASDAQ	EGAN	Tue, Dec 9, 2014	5.13	5.18	5.06	5.13
3457	NASDAQ	EGAN	Mon, Dec 8, 2014	5.17	5.20	4.98	5.11
3456	NASDAQ	EGAN	Fri, Dec 5, 2014	5.20	5.26	5.07	5.07
3455	NASDAQ	EGAN	Thu, Dec 4, 2014	5.34	5.34	5.15	5.16
3454	NASDAQ	EGAN	Wed, Dec 3, 2014	4.96	5.53	4.96	5.27
3453	NASDAQ	EGAN	Tue, Dec 2, 2014	5.03	5.03	4.93	4.93
3452	NASDAQ	EGAN	Mon, Dec 1, 2014	5.17	5.17	5.00	5.03
3451	NASDAQ	EGAN	Fri, Nov 28, 2014	5.29	5.34	5.14	5.14
3450	NASDAQ	EGAN	Wed, Nov 26, 2014	4.98	5.30	4.98	5.30
3449	NASDAQ	EGAN	Tue, Nov 25, 2014	5.00	5.05	4.97	4.97
3448	NASDAQ	EGAN	Mon, Nov 24, 2014	5.00	5.06	5.00	5.01
3447	NASDAQ	EGAN	Fri, Nov 21, 2014	5.00	5.12	4.99	5.02
3446	NASDAQ	EGAN	Thu, Nov 20, 2014	5.00	5.13	4.98	5.00
3445	NASDAQ	EGAN	Wed, Nov 19, 2014	4.96	5.12	4.96	5.02
3444	NASDAQ	EGAN	Tue, Nov 18, 2014	5.15	5.19	5.00	5.00
3443	NASDAQ	EGAN	Mon, Nov 17, 2014	5.22	5.28	5.05	5.16
3442	NASDAQ	EGAN	Fri, Nov 14, 2014	5.37	5.37	5.11	5.19
3441	NASDAQ	EGAN	Thu, Nov 13, 2014	5.14	5.27	5.12	5.27
3440	NASDAQ	EGAN	Wed, Nov 12, 2014	5.33	5.42	5.17	5.25
3439	NASDAQ	EGAN	Tue, Nov 11, 2014	5.48	5.48	5.24	5.34
3438	NASDAQ	EGAN	Mon, Nov 10, 2014	5.27	5.59	5.13	5.55
3437	NASDAQ	EGAN	Fri, Nov 7, 2014	5.00	5.32	4.88	5.31
3436	NASDAQ	EGAN	Thu, Nov 6, 2014	4.96	5.04	4.89	4.99
3435	NASDAQ	EGAN	Wed, Nov 5, 2014	4.95	5.07	4.85	4.93
3434	NASDAQ	EGAN	Tue, Nov 4, 2014	4.25	4.98	4.25	4.95
3433	NASDAQ	EGAN	Mon, Nov 3, 2014	4.08	4.28	3.99	4.17
3432	NASDAQ	EGAN	Fri, Oct 31, 2014	4.15	4.15	4.06	4.10
3431	NASDAQ	EGAN	Thu, Oct 30, 2014	4.08	4.21	4.05	4.12
3430	NASDAQ	EGAN	Wed, Oct 29, 2014	4.30	4.30	3.99	4.09
3429	NASDAQ	EGAN	Tue, Oct 28, 2014	4.23	4.36	4.10	4.24
3428	NASDAQ	EGAN	Mon, Oct 27, 2014	4.22	4.30	4.14	4.17
3427	NASDAQ	EGAN	Fri, Oct 24, 2014	4.51	4.49	4.23	4.30
3426	NASDAQ	EGAN	Thu, Oct 23, 2014	4.23	4.43	3.99	4.30
3425	NASDAQ	EGAN	Wed, Oct 22, 2014	4.14	4.23	4.10	4.19
3424	NASDAQ	EGAN	Tue, Oct 21, 2014	4.36	4.45	4.05	4.09
3423	NASDAQ	EGAN	Mon, Oct 20, 2014	4.57	4.57	4.33	4.38
3422	NASDAQ	EGAN	Fri, Oct 17, 2014	4.83	4.83	4.55	4.62
3421	NASDAQ	EGAN	Thu, Oct 16, 2014	4.82	4.95	4.68	4.76
3420	NASDAQ	EGAN	Wed, Oct 15, 2014	4.54	4.99	4.54	4.90
3419	NASDAQ	EGAN	Tue, Oct 14, 2014	5.01	5.06	4.90	4.94
3418	NASDAQ	EGAN	Mon, Oct 13, 2014	5.02	5.02	4.92	5.00
3417	NASDAQ	EGAN	Fri, Oct 10, 2014	5.22	5.24	4.87	5.05
3416	NASDAQ	EGAN	Thu, Oct 9, 2014	5.39	5.41	5.24	5.26
3415	NASDAQ	EGAN	Wed, Oct 8, 2014	5.38	5.43	5.17	5.37
3414	NASDAQ	EGAN	Tue, Oct 7, 2014	5.40	5.48	5.31	5.40
3413	NASDAQ	EGAN	Mon, Oct 6, 2014	5.46	5.50	5.15	5.47
3412	NASDAQ	EGAN	Fri, Oct 3, 2014	5.60	5.62	5.46	5.48
3411	NASDAQ	EGAN	Thu, Oct 2, 2014	5.60	5.66	5.42	5.51
3410	NASDAQ	EGAN	Wed, Oct 1, 2014	5.91	5.91	5.58	5.61
3409	NASDAQ	EGAN	Tue, Sep 30, 2014	5.90	6.09	5.68	6.00
3408	NASDAQ	EGAN	Mon, Sep 29, 2014	5.90	5.95	5.68	5.91
3407	NASDAQ	EGAN	Fri, Sep 26, 2014	5.88	5.94	5.78	5.93
3406	NASDAQ	EGAN	Thu, Sep 25, 2014	5.95	5.95	5.83	5.88
3405	NASDAQ	EGAN	Wed, Sep 24, 2014	5.87	5.96	5.66	5.86
3404	NASDAQ	EGAN	Tue, Sep 23, 2014	6.02	6.09	5.83	5.90
3403	NASDAQ	EGAN	Mon, Sep 22, 2014	6.02	6.19	6.01	6.04
3402	NASDAQ	EGAN	Fri, Sep 19, 2014	6.23	6.37	6.17	6.20
3401	NASDAQ	EGAN	Thu, Sep 18, 2014	6.33	6.35	6.15	6.27
3400	NASDAQ	EGAN	Wed, Sep 17, 2014	6.29	6.37	6.19	6.36
3399	NASDAQ	EGAN	Tue, Sep 16, 2014	6.23	6.30	6.09	6.27
3398	NASDAQ	EGAN	Mon, Sep 15, 2014	6.27	6.28	6.00	6.23
3397	NASDAQ	EGAN	Fri, Sep 12, 2014	6.47	6.49	6.23	6.30
3396	NASDAQ	EGAN	Thu, Sep 11, 2014	6.30	6.49	6.24	6.29
3395	NASDAQ	EGAN	Wed, Sep 10, 2014	6.32	6.43	6.23	6.32
3394	NASDAQ	EGAN	Tue, Sep 9, 2014	6.22	6.43	6.18	6.29
3393	NASDAQ	EGAN	Mon, Sep 8, 2014	6.32	6.48	6.20	6.29
3392	NASDAQ	EGAN	Fri, Sep 5, 2014	6.37	6.50	6.27	6.39
3391	NASDAQ	EGAN	Thu, Sep 4, 2014	6.30	6.54	6.30	6.42
3390	NASDAQ	EGAN	Wed, Sep 3, 2014	6.57	6.57	5.99	6.30
3389	NASDAQ	EGAN	Tue, Sep 2, 2014	6.55	6.60	6.51	6.57
3388	NASDAQ	EGAN	Fri, Aug 29, 2014	6.41	6.58	6.41	6.53
3387	NASDAQ	EGAN	Thu, Aug 28, 2014	6.40	6.44	6.40	6.41
3386	NASDAQ	EGAN	Wed, Aug 27, 2014	6.43	6.45	6.40	6.44
3385	NASDAQ	EGAN	Tue, Aug 26, 2014	6.18	6.41	6.18	6.39
3384	NASDAQ	EGAN	Mon, Aug 25, 2014	6.37	6.45	5.99	6.16
3383	NASDAQ	EGAN	Fri, Aug 22, 2014	6.30	6.45	6.31	6.35
3382	NASDAQ	EGAN	Thu, Aug 21, 2014	6.36	6.39	6.30	6.33
3381	NASDAQ	EGAN	Wed, Aug 20, 2014	6.57	6.57	6.28	6.39
3380	NASDAQ	EGAN	Tue, Aug 19, 2014	6.56	6.65	6.56	6.62
3379	NASDAQ	EGAN	Mon, Aug 18, 2014	6.50	6.59	6.41	6.57
3378	NASDAQ	EGAN	Fri, Aug 15, 2014	6.61	6.62	6.41	6.45
3377	NASDAQ	EGAN	Thu, Aug 14, 2014	6.66	6.71	6.43	6.59
3376	NASDAQ	EGAN	Wed, Aug 13, 2014	6.59	6.78	6.55	6.68
3375	NASDAQ	EGAN	Tue, Aug 12, 2014	6.69	6.74	6.54	6.61
3374	NASDAQ	EGAN	Mon, Aug 11, 2014	6.60	6.74	6.60	6.73
3373	NASDAQ	EGAN	Fri, Aug 8, 2014	6.67	6.68	6.48	6.60
3372	NASDAQ	EGAN	Thu, Aug 7, 2014	6.64	6.70	6.60	6.63
3371	NASDAQ	EGAN	Wed, Aug 6, 2014	6.56	6.70	6.32	6.63
3370	NASDAQ	EGAN	Tue, Aug 5, 2014	6.39	6.67	6.39	6.58
3369	NASDAQ	EGAN	Mon, Aug 4, 2014	6.45	6.54	6.42	6.44
3368	NASDAQ	EGAN	Fri, Aug 1, 2014	6.35	6.41	6.26	6.36
3367	NASDAQ	EGAN	Thu, Jul 31, 2014	6.50	6.60	6.30	6.37
3366	NASDAQ	EGAN	Wed, Jul 30, 2014	6.44	6.55	6.25	6.43
3365	NASDAQ	EGAN	Tue, Jul 29, 2014	6.48	6.51	6.37	6.47
3364	NASDAQ	EGAN	Mon, Jul 28, 2014	6.49	6.51	6.28	6.45
3363	NASDAQ	EGAN	Fri, Jul 25, 2014	6.45	6.54	6.45	6.49
3362	NASDAQ	EGAN	Thu, Jul 24, 2014	6.50	6.55	6.50	6.51
3361	NASDAQ	EGAN	Wed, Jul 23, 2014	6.50	6.51	6.50	6.50
3360	NASDAQ	EGAN	Tue, Jul 22, 2014	6.55	6.59	6.47	6.50
3359	NASDAQ	EGAN	Mon, Jul 21, 2014	6.50	6.58	6.50	6.50
3358	NASDAQ	EGAN	Fri, Jul 18, 2014	6.39	6.59	6.38	6.56
3357	NASDAQ	EGAN	Thu, Jul 17, 2014	6.56	6.57	6.32	6.37
3356	NASDAQ	EGAN	Wed, Jul 16, 2014	6.85	6.85	6.54	6.60
3355	NASDAQ	EGAN	Tue, Jul 15, 2014	6.95	6.95	6.73	6.82
3354	NASDAQ	EGAN	Mon, Jul 14, 2014	6.95	7.00	6.85	6.95
3353	NASDAQ	EGAN	Fri, Jul 11, 2014	6.97	6.97	6.90	6.93
3352	NASDAQ	EGAN	Thu, Jul 10, 2014	6.90	7.04	6.75	7.00
3351	NASDAQ	EGAN	Wed, Jul 9, 2014	7.00	7.06	6.98	7.00
3350	NASDAQ	EGAN	Tue, Jul 8, 2014	7.08	7.08	6.94	7.00
3349	NASDAQ	EGAN	Mon, Jul 7, 2014	7.00	7.14	7.00	7.09
3348	NASDAQ	EGAN	Thu, Jul 3, 2014	6.80	7.05	6.79	7.00
3347	NASDAQ	EGAN	Wed, Jul 2, 2014	6.97	7.00	6.68	6.80
3346	NASDAQ	EGAN	Tue, Jul 1, 2014	6.85	7.00	6.82	7.00
3345	NASDAQ	EGAN	Mon, Jun 30, 2014	6.53	6.89	6.51	6.77
3344	NASDAQ	EGAN	Fri, Jun 27, 2014	6.36	6.70	6.36	6.59
3343	NASDAQ	EGAN	Thu, Jun 26, 2014	6.58	6.58	6.36	6.40
3342	NASDAQ	EGAN	Wed, Jun 25, 2014	6.47	6.54	6.15	6.36
3341	NASDAQ	EGAN	Tue, Jun 24, 2014	6.48	6.59	6.43	6.48
3340	NASDAQ	EGAN	Mon, Jun 23, 2014	6.52	6.55	6.43	6.46
3339	NASDAQ	EGAN	Fri, Jun 20, 2014	6.57	6.57	6.49	6.51
3338	NASDAQ	EGAN	Thu, Jun 19, 2014	6.61	6.61	6.48	6.53
3337	NASDAQ	EGAN	Wed, Jun 18, 2014	6.49	6.58	6.45	6.57
3336	NASDAQ	EGAN	Tue, Jun 17, 2014	6.52	6.57	6.45	6.49
3335	NASDAQ	EGAN	Mon, Jun 16, 2014	6.50	6.60	6.46	6.53
3334	NASDAQ	EGAN	Fri, Jun 13, 2014	6.58	6.61	6.52	6.53
3333	NASDAQ	EGAN	Thu, Jun 12, 2014	6.57	6.65	6.53	6.54
3332	NASDAQ	EGAN	Wed, Jun 11, 2014	6.63	6.65	6.53	6.61
3331	NASDAQ	EGAN	Tue, Jun 10, 2014	6.67	6.73	6.54	6.65
3330	NASDAQ	EGAN	Mon, Jun 9, 2014	6.62	6.79	6.57	6.69
3329	NASDAQ	EGAN	Fri, Jun 6, 2014	6.84	6.94	6.53	6.65
3328	NASDAQ	EGAN	Thu, Jun 5, 2014	6.48	6.88	6.38	6.79
3327	NASDAQ	EGAN	Wed, Jun 4, 2014	6.42	6.52	6.42	6.49
3326	NASDAQ	EGAN	Tue, Jun 3, 2014	6.46	6.50	6.40	6.47
3325	NASDAQ	EGAN	Mon, Jun 2, 2014	6.56	6.57	6.46	6.50
3324	NASDAQ	EGAN	Fri, May 30, 2014	6.63	6.63	6.51	6.57
3323	NASDAQ	EGAN	Thu, May 29, 2014	6.79	6.79	6.51	6.60
3322	NASDAQ	EGAN	Wed, May 28, 2014	6.86	6.86	6.70	6.73
3321	NASDAQ	EGAN	Tue, May 27, 2014	6.70	6.99	6.61	6.90
3320	NASDAQ	EGAN	Fri, May 23, 2014	6.63	6.73	6.43	6.70
3319	NASDAQ	EGAN	Thu, May 22, 2014	6.50	6.72	6.42	6.63
3318	NASDAQ	EGAN	Wed, May 21, 2014	6.53	6.53	6.36	6.53
3317	NASDAQ	EGAN	Tue, May 20, 2014	6.69	6.69	6.35	6.47
3316	NASDAQ	EGAN	Mon, May 19, 2014	6.57	6.79	6.55	6.69
3315	NASDAQ	EGAN	Fri, May 16, 2014	6.57	6.60	6.48	6.56
3314	NASDAQ	EGAN	Thu, May 15, 2014	6.62	6.65	6.43	6.59
3313	NASDAQ	EGAN	Wed, May 14, 2014	6.84	6.89	6.52	6.66
3312	NASDAQ	EGAN	Tue, May 13, 2014	7.06	7.23	6.79	6.88
3311	NASDAQ	EGAN	Mon, May 12, 2014	6.93	7.39	6.86	7.11
3310	NASDAQ	EGAN	Fri, May 9, 2014	6.57	7.00	6.49	6.96
3309	NASDAQ	EGAN	Thu, May 8, 2014	6.01	6.74	6.05	6.62
3308	NASDAQ	EGAN	Wed, May 7, 2014	5.95	6.19	5.75	5.99
3307	NASDAQ	EGAN	Tue, May 6, 2014	6.60	6.66	6.07	6.16
3306	NASDAQ	EGAN	Mon, May 5, 2014	6.61	6.74	6.54	6.65
3305	NASDAQ	EGAN	Fri, May 2, 2014	6.61	6.68	6.60	6.67
3304	NASDAQ	EGAN	Thu, May 1, 2014	6.50	6.64	6.45	6.58
3303	NASDAQ	EGAN	Wed, Apr 30, 2014	6.36	6.58	6.30	6.54
3302	NASDAQ	EGAN	Tue, Apr 29, 2014	6.42	6.46	6.29	6.38
3301	NASDAQ	EGAN	Mon, Apr 28, 2014	6.49	6.63	6.22	6.37
3300	NASDAQ	EGAN	Fri, Apr 25, 2014	6.67	6.67	6.44	6.50
3299	NASDAQ	EGAN	Thu, Apr 24, 2014	6.81	6.81	6.65	6.72
3298	NASDAQ	EGAN	Wed, Apr 23, 2014	6.65	6.86	6.63	6.75
3297	NASDAQ	EGAN	Tue, Apr 22, 2014	6.63	6.82	6.60	6.65
3296	NASDAQ	EGAN	Mon, Apr 21, 2014	6.66	6.83	6.46	6.51
3295	NASDAQ	EGAN	Thu, Apr 17, 2014	6.46	6.94	6.27	6.60
3294	NASDAQ	EGAN	Wed, Apr 16, 2014	6.03	6.56	5.95	6.44
3293	NASDAQ	EGAN	Tue, Apr 15, 2014	6.29	6.29	5.89	6.01
3292	NASDAQ	EGAN	Mon, Apr 14, 2014	6.56	6.56	6.18	6.25
3291	NASDAQ	EGAN	Fri, Apr 11, 2014	6.58	6.60	6.40	6.48
3290	NASDAQ	EGAN	Thu, Apr 10, 2014	7.02	7.04	6.55	6.65
3289	NASDAQ	EGAN	Wed, Apr 9, 2014	6.93	7.15	6.75	7.04
3288	NASDAQ	EGAN	Tue, Apr 8, 2014	6.75	7.20	6.75	6.88
3287	NASDAQ	EGAN	Mon, Apr 7, 2014	6.65	6.80	6.58	6.76
3286	NASDAQ	EGAN	Fri, Apr 4, 2014	6.99	7.02	6.63	6.74
3285	NASDAQ	EGAN	Thu, Apr 3, 2014	7.06	7.13	6.85	6.92
3284	NASDAQ	EGAN	Wed, Apr 2, 2014	7.18	7.40	6.95	7.09
3283	NASDAQ	EGAN	Tue, Apr 1, 2014	7.14	7.49	7.07	7.19
3282	NASDAQ	EGAN	Mon, Mar 31, 2014	7.23	7.23	6.95	7.06
3281	NASDAQ	EGAN	Fri, Mar 28, 2014	7.32	7.37	7.15	7.26
3280	NASDAQ	EGAN	Thu, Mar 27, 2014	7.56	7.63	7.30	7.33
3279	NASDAQ	EGAN	Wed, Mar 26, 2014	7.97	7.99	7.51	7.54
3278	NASDAQ	EGAN	Tue, Mar 25, 2014	7.89	7.99	7.60	7.66
3277	NASDAQ	EGAN	Mon, Mar 24, 2014	7.90	8.00	7.57	7.71
3276	NASDAQ	EGAN	Fri, Mar 21, 2014	8.00	8.24	7.85	7.90
3275	NASDAQ	EGAN	Thu, Mar 20, 2014	8.18	8.25	7.92	7.94
3274	NASDAQ	EGAN	Wed, Mar 19, 2014	8.26	8.33	8.06	8.22
3273	NASDAQ	EGAN	Tue, Mar 18, 2014	7.91	8.35	7.73	8.31
3272	NASDAQ	EGAN	Mon, Mar 17, 2014	7.96	8.03	7.72	7.94
3271	NASDAQ	EGAN	Fri, Mar 14, 2014	8.05	8.16	7.88	7.94
3270	NASDAQ	EGAN	Thu, Mar 13, 2014	8.43	8.45	8.02	8.05
3269	NASDAQ	EGAN	Wed, Mar 12, 2014	8.30	8.54	8.25	8.37
3268	NASDAQ	EGAN	Tue, Mar 11, 2014	8.96	9.09	8.27	8.31
3267	NASDAQ	EGAN	Mon, Mar 10, 2014	8.60	9.00	8.34	8.98
3266	NASDAQ	EGAN	Fri, Mar 7, 2014	9.19	9.68	9.13	9.44
3265	NASDAQ	EGAN	Thu, Mar 6, 2014	8.74	9.19	8.60	9.17
3264	NASDAQ	EGAN	Wed, Mar 5, 2014	8.86	8.86	8.65	8.77
3263	NASDAQ	EGAN	Tue, Mar 4, 2014	8.72	9.06	8.70	8.80
3262	NASDAQ	EGAN	Mon, Mar 3, 2014	8.33	8.67	8.25	8.60
3261	NASDAQ	EGAN	Fri, Feb 28, 2014	8.34	8.48	8.29	8.38
3260	NASDAQ	EGAN	Thu, Feb 27, 2014	8.45	8.52	8.30	8.38
3259	NASDAQ	EGAN	Wed, Feb 26, 2014	8.60	8.78	8.49	8.52
3258	NASDAQ	EGAN	Tue, Feb 25, 2014	8.74	8.74	8.48	8.60
3257	NASDAQ	EGAN	Mon, Feb 24, 2014	9.00	9.03	8.65	8.77
3256	NASDAQ	EGAN	Fri, Feb 21, 2014	9.06	9.18	8.88	9.03
3255	NASDAQ	EGAN	Thu, Feb 20, 2014	8.89	9.09	8.89	9.06
3254	NASDAQ	EGAN	Wed, Feb 19, 2014	8.84	9.13	8.40	8.93
3253	NASDAQ	EGAN	Tue, Feb 18, 2014	8.75	9.44	8.75	9.19
3252	NASDAQ	EGAN	Fri, Feb 14, 2014	8.59	8.77	8.47	8.72
3251	NASDAQ	EGAN	Thu, Feb 13, 2014	8.38	8.82	8.36	8.60
3250	NASDAQ	EGAN	Wed, Feb 12, 2014	8.85	9.00	8.37	8.47
3249	NASDAQ	EGAN	Tue, Feb 11, 2014	8.72	8.96	8.51	8.87
3248	NASDAQ	EGAN	Mon, Feb 10, 2014	8.99	8.99	8.64	8.69
3247	NASDAQ	EGAN	Fri, Feb 7, 2014	8.60	8.97	8.29	8.96
3246	NASDAQ	EGAN	Thu, Feb 6, 2014	8.90	9.03	8.35	8.49
3245	NASDAQ	EGAN	Wed, Feb 5, 2014	9.48	9.67	9.36	9.36
3244	NASDAQ	EGAN	Tue, Feb 4, 2014	9.43	9.53	9.38	9.50
3243	NASDAQ	EGAN	Mon, Feb 3, 2014	9.59	9.73	9.41	9.43
3242	NASDAQ	EGAN	Fri, Jan 31, 2014	9.44	9.65	9.43	9.58
3241	NASDAQ	EGAN	Thu, Jan 30, 2014	9.69	9.79	9.54	9.55
3240	NASDAQ	EGAN	Wed, Jan 29, 2014	9.65	9.79	9.61	9.63
3239	NASDAQ	EGAN	Tue, Jan 28, 2014	9.73	9.78	9.48	9.76
3238	NASDAQ	EGAN	Mon, Jan 27, 2014	9.78	9.81	9.72	9.73
3237	NASDAQ	EGAN	Fri, Jan 24, 2014	9.95	10.02	9.79	9.79
3236	NASDAQ	EGAN	Thu, Jan 23, 2014	10.13	10.20	9.96	9.98
3235	NASDAQ	EGAN	Wed, Jan 22, 2014	10.19	10.25	10.13	10.17
3234	NASDAQ	EGAN	Tue, Jan 21, 2014	10.20	10.21	10.06	10.19
3233	NASDAQ	EGAN	Fri, Jan 17, 2014	10.26	10.26	10.10	10.20
3232	NASDAQ	EGAN	Thu, Jan 16, 2014	10.28	10.30	10.19	10.26
3231	NASDAQ	EGAN	Wed, Jan 15, 2014	10.39	10.42	10.25	10.28
3230	NASDAQ	EGAN	Tue, Jan 14, 2014	10.25	10.50	10.18	10.39
3229	NASDAQ	EGAN	Mon, Jan 13, 2014	10.16	10.23	10.07	10.17
3228	NASDAQ	EGAN	Fri, Jan 10, 2014	10.32	10.32	10.07	10.24
3227	NASDAQ	EGAN	Thu, Jan 9, 2014	10.08	10.33	10.00	10.26
3226	NASDAQ	EGAN	Wed, Jan 8, 2014	10.36	10.36	9.88	10.00
3225	NASDAQ	EGAN	Tue, Jan 7, 2014	10.85	10.96	10.36	10.41
3224	NASDAQ	EGAN	Mon, Jan 6, 2014	10.75	11.04	10.60	10.70
3223	NASDAQ	EGAN	Fri, Jan 3, 2014	10.27	10.83	10.27	10.72
3222	NASDAQ	EGAN	Thu, Jan 2, 2014	10.20	10.27	10.00	10.23
3221	NASDAQ	EGAN	Tue, Dec 31, 2013	10.04	10.32	10.00	10.24
3220	NASDAQ	EGAN	Mon, Dec 30, 2013	10.10	10.18	9.89	10.15
3219	NASDAQ	EGAN	Fri, Dec 27, 2013	10.18	10.45	10.05	10.16
3218	NASDAQ	EGAN	Thu, Dec 26, 2013	10.13	10.31	10.02	10.14
3217	NASDAQ	EGAN	Tue, Dec 24, 2013	10.13	10.15	10.01	10.12
3216	NASDAQ	EGAN	Mon, Dec 23, 2013	10.10	10.18	9.98	10.13
3215	NASDAQ	EGAN	Fri, Dec 20, 2013	10.08	10.39	10.05	10.10
3214	NASDAQ	EGAN	Thu, Dec 19, 2013	10.15	10.36	10.01	10.07
3213	NASDAQ	EGAN	Wed, Dec 18, 2013	10.10	10.21	10.01	10.15
3212	NASDAQ	EGAN	Tue, Dec 17, 2013	10.15	10.19	10.00	10.12
3211	NASDAQ	EGAN	Mon, Dec 16, 2013	10.58	11.00	9.98	10.18
3210	NASDAQ	EGAN	Fri, Dec 13, 2013	10.62	10.75	10.36	10.51
3209	NASDAQ	EGAN	Thu, Dec 12, 2013	10.82	10.82	10.50	10.57
3208	NASDAQ	EGAN	Wed, Dec 11, 2013	11.16	11.42	10.72	10.78
3207	NASDAQ	EGAN	Tue, Dec 10, 2013	11.30	11.34	11.04	11.09
3206	NASDAQ	EGAN	Mon, Dec 9, 2013	11.34	11.66	11.24	11.28
3205	NASDAQ	EGAN	Fri, Dec 6, 2013	11.10	11.42	10.95	11.29
3204	NASDAQ	EGAN	Thu, Dec 5, 2013	11.08	11.17	11.00	11.14
3203	NASDAQ	EGAN	Wed, Dec 4, 2013	11.00	11.11	10.99	11.05
3202	NASDAQ	EGAN	Tue, Dec 3, 2013	11.15	11.40	11.00	11.09
3201	NASDAQ	EGAN	Mon, Dec 2, 2013	11.47	11.52	11.05	11.18
3200	NASDAQ	EGAN	Fri, Nov 29, 2013	11.60	11.72	11.38	11.51
3199	NASDAQ	EGAN	Wed, Nov 27, 2013	11.11	11.67	11.08	11.55
3198	NASDAQ	EGAN	Tue, Nov 26, 2013	10.88	11.08	10.85	11.08
3197	NASDAQ	EGAN	Mon, Nov 25, 2013	11.13	11.13	10.84	10.86
3196	NASDAQ	EGAN	Fri, Nov 22, 2013	11.50	11.53	10.98	11.05
3195	NASDAQ	EGAN	Thu, Nov 21, 2013	11.55	11.90	11.44	11.66
3194	NASDAQ	EGAN	Wed, Nov 20, 2013	11.65	11.80	11.48	11.53
3193	NASDAQ	EGAN	Tue, Nov 19, 2013	12.08	12.08	11.44	11.60
3192	NASDAQ	EGAN	Mon, Nov 18, 2013	12.28	12.89	11.95	12.04
3191	NASDAQ	EGAN	Fri, Nov 15, 2013	12.44	12.59	12.16	12.20
3190	NASDAQ	EGAN	Thu, Nov 14, 2013	13.01	13.04	12.45	12.47
3189	NASDAQ	EGAN	Wed, Nov 13, 2013	13.25	13.31	12.95	13.03
3188	NASDAQ	EGAN	Tue, Nov 12, 2013	13.51	13.73	13.13	13.24
3187	NASDAQ	EGAN	Mon, Nov 11, 2013	13.86	14.00	13.52	13.53
3186	NASDAQ	EGAN	Fri, Nov 8, 2013	12.06	13.97	12.03	13.40
3185	NASDAQ	EGAN	Thu, Nov 7, 2013	12.21	12.26	11.74	11.98
3184	NASDAQ	EGAN	Wed, Nov 6, 2013	12.28	12.80	12.17	12.20
3183	NASDAQ	EGAN	Tue, Nov 5, 2013	11.41	12.41	11.33	12.18
3182	NASDAQ	EGAN	Mon, Nov 4, 2013	11.53	12.01	11.50	11.70
3181	NASDAQ	EGAN	Fri, Nov 1, 2013	11.46	11.66	11.05	11.61
3180	NASDAQ	EGAN	Thu, Oct 31, 2013	12.96	12.96	11.16	11.48
3179	NASDAQ	EGAN	Wed, Oct 30, 2013	12.64	12.89	12.04	12.33
3178	NASDAQ	EGAN	Tue, Oct 29, 2013	12.85	12.94	12.59	12.66
3177	NASDAQ	EGAN	Mon, Oct 28, 2013	12.59	13.01	12.40	12.85
3176	NASDAQ	EGAN	Fri, Oct 25, 2013	13.43	13.43	12.35	12.65
3175	NASDAQ	EGAN	Thu, Oct 24, 2013	13.39	13.56	13.25	13.40
3174	NASDAQ	EGAN	Wed, Oct 23, 2013	13.56	13.59	13.27	13.37
3173	NASDAQ	EGAN	Tue, Oct 22, 2013	13.60	13.81	13.59	13.60
3172	NASDAQ	EGAN	Mon, Oct 21, 2013	13.69	14.15	13.50	13.56
3171	NASDAQ	EGAN	Fri, Oct 18, 2013	13.72	14.08	13.61	13.75
3170	NASDAQ	EGAN	Thu, Oct 17, 2013	13.20	13.68	13.15	13.60
3169	NASDAQ	EGAN	Wed, Oct 16, 2013	13.20	13.37	13.05	13.21
3168	NASDAQ	EGAN	Tue, Oct 15, 2013	13.14	13.21	13.00	13.13
3167	NASDAQ	EGAN	Mon, Oct 14, 2013	12.95	13.18	12.81	13.14
3166	NASDAQ	EGAN	Fri, Oct 11, 2013	12.59	13.06	12.48	13.00
3165	NASDAQ	EGAN	Thu, Oct 10, 2013	12.72	12.90	12.57	12.68
3164	NASDAQ	EGAN	Wed, Oct 9, 2013	12.10	12.68	11.59	12.49
3163	NASDAQ	EGAN	Tue, Oct 8, 2013	13.42	13.61	11.90	12.12
3162	NASDAQ	EGAN	Mon, Oct 7, 2013	14.02	14.22	13.35	13.50
3161	NASDAQ	EGAN	Fri, Oct 4, 2013	14.82	15.20	13.75	14.09
3160	NASDAQ	EGAN	Thu, Oct 3, 2013	15.25	15.46	14.59	14.86
3159	NASDAQ	EGAN	Wed, Oct 2, 2013	15.46	15.60	15.12	15.20
3158	NASDAQ	EGAN	Tue, Oct 1, 2013	15.13	15.75	14.93	15.50
3157	NASDAQ	EGAN	Mon, Sep 30, 2013	14.67	15.70	14.62	15.09
3156	NASDAQ	EGAN	Fri, Sep 27, 2013	14.94	15.02	14.78	14.84
3155	NASDAQ	EGAN	Thu, Sep 26, 2013	14.56	15.41	14.52	15.09
3154	NASDAQ	EGAN	Wed, Sep 25, 2013	14.24	14.55	14.18	14.29
3153	NASDAQ	EGAN	Tue, Sep 24, 2013	14.00	14.50	14.00	14.30
3152	NASDAQ	EGAN	Mon, Sep 23, 2013	13.51	14.01	13.46	13.86
3151	NASDAQ	EGAN	Fri, Sep 20, 2013	13.50	13.74	13.26	13.41
3150	NASDAQ	EGAN	Thu, Sep 19, 2013	13.49	13.63	13.40	13.50
3149	NASDAQ	EGAN	Wed, Sep 18, 2013	13.22	13.45	12.84	13.39
3148	NASDAQ	EGAN	Tue, Sep 17, 2013	13.52	13.77	12.93	13.18
3147	NASDAQ	EGAN	Mon, Sep 16, 2013	13.67	14.17	13.44	13.50
3146	NASDAQ	EGAN	Fri, Sep 13, 2013	13.69	13.85	13.44	13.50
3145	NASDAQ	EGAN	Thu, Sep 12, 2013	14.00	14.16	13.63	13.65
3144	NASDAQ	EGAN	Wed, Sep 11, 2013	14.35	14.58	13.85	14.03
3143	NASDAQ	EGAN	Tue, Sep 10, 2013	13.95	14.96	13.84	14.35
3142	NASDAQ	EGAN	Mon, Sep 9, 2013	13.88	13.95	13.49	13.87
3141	NASDAQ	EGAN	Fri, Sep 6, 2013	13.67	13.84	13.27	13.34
3140	NASDAQ	EGAN	Thu, Sep 5, 2013	13.86	14.00	13.58	13.67
3139	NASDAQ	EGAN	Wed, Sep 4, 2013	13.53	13.90	13.30	13.89
3138	NASDAQ	EGAN	Tue, Sep 3, 2013	13.70	13.75	13.16	13.58
3137	NASDAQ	EGAN	Fri, Aug 30, 2013	12.77	13.68	12.77	13.50
3136	NASDAQ	EGAN	Thu, Aug 29, 2013	12.00	13.15	11.64	13.00
3135	NASDAQ	EGAN	Wed, Aug 28, 2013	10.54	11.37	10.26	10.82
3134	NASDAQ	EGAN	Tue, Aug 27, 2013	10.77	10.82	10.26	10.56
3133	NASDAQ	EGAN	Mon, Aug 26, 2013	11.34	11.34	10.81	10.84
3132	NASDAQ	EGAN	Fri, Aug 23, 2013	11.34	11.62	11.11	11.35
3131	NASDAQ	EGAN	Thu, Aug 22, 2013	11.20	11.35	11.17	11.30
3130	NASDAQ	EGAN	Wed, Aug 21, 2013	11.23	11.42	11.23	11.24
3129	NASDAQ	EGAN	Tue, Aug 20, 2013	11.27	11.47	11.02	11.30
3128	NASDAQ	EGAN	Mon, Aug 19, 2013	11.24	11.52	11.15	11.25
3127	NASDAQ	EGAN	Fri, Aug 16, 2013	11.27	11.36	11.18	11.30
3126	NASDAQ	EGAN	Thu, Aug 15, 2013	11.58	11.66	11.27	11.34
3125	NASDAQ	EGAN	Wed, Aug 14, 2013	11.67	11.70	11.60	11.67
3124	NASDAQ	EGAN	Tue, Aug 13, 2013	11.59	11.67	11.39	11.64
3123	NASDAQ	EGAN	Mon, Aug 12, 2013	11.53	11.65	11.44	11.58
3122	NASDAQ	EGAN	Fri, Aug 9, 2013	11.83	11.93	11.59	11.62
3121	NASDAQ	EGAN	Thu, Aug 8, 2013	11.80	11.93	11.62	11.78
3120	NASDAQ	EGAN	Wed, Aug 7, 2013	12.14	12.14	11.68	11.82
3119	NASDAQ	EGAN	Tue, Aug 6, 2013	11.97	12.24	11.55	12.11
3118	NASDAQ	EGAN	Mon, Aug 5, 2013	11.51	11.93	11.44	11.92
3117	NASDAQ	EGAN	Fri, Aug 2, 2013	11.46	11.54	11.14	11.45
3116	NASDAQ	EGAN	Thu, Aug 1, 2013	11.56	11.70	11.11	11.53
3115	NASDAQ	EGAN	Wed, Jul 31, 2013	11.65	11.65	11.38	11.51
3114	NASDAQ	EGAN	Tue, Jul 30, 2013	11.73	11.75	11.46	11.58
3113	NASDAQ	EGAN	Mon, Jul 29, 2013	11.66	11.77	11.48	11.66
3112	NASDAQ	EGAN	Fri, Jul 26, 2013	11.01	11.91	10.94	11.61
3111	NASDAQ	EGAN	Thu, Jul 25, 2013	10.90	11.10	10.48	11.07
3110	NASDAQ	EGAN	Wed, Jul 24, 2013	10.97	11.20	10.94	11.00
3109	NASDAQ	EGAN	Tue, Jul 23, 2013	10.60	11.04	10.41	10.98
3108	NASDAQ	EGAN	Mon, Jul 22, 2013	10.24	10.61	10.10	10.60
3107	NASDAQ	EGAN	Fri, Jul 19, 2013	10.58	10.61	10.26	10.30
3106	NASDAQ	EGAN	Thu, Jul 18, 2013	10.79	10.99	10.55	10.56
3105	NASDAQ	EGAN	Wed, Jul 17, 2013	10.55	11.06	10.50	10.74
3104	NASDAQ	EGAN	Tue, Jul 16, 2013	10.18	10.53	10.10	10.49
3103	NASDAQ	EGAN	Mon, Jul 15, 2013	10.31	10.47	10.15	10.21
3102	NASDAQ	EGAN	Fri, Jul 12, 2013	10.09	10.15	9.83	9.99
3101	NASDAQ	EGAN	Thu, Jul 11, 2013	10.11	10.20	10.06	10.15
3100	NASDAQ	EGAN	Wed, Jul 10, 2013	10.09	10.11	9.85	10.01
3099	NASDAQ	EGAN	Tue, Jul 9, 2013	10.03	10.40	10.00	10.03
3098	NASDAQ	EGAN	Mon, Jul 8, 2013	9.86	9.93	9.77	9.85
3097	NASDAQ	EGAN	Fri, Jul 5, 2013	9.76	9.87	9.69	9.83
3096	NASDAQ	EGAN	Wed, Jul 3, 2013	9.55	9.71	9.53	9.64
3095	NASDAQ	EGAN	Tue, Jul 2, 2013	9.58	9.69	9.41	9.54
3094	NASDAQ	EGAN	Mon, Jul 1, 2013	9.75	9.75	9.31	9.55
3093	NASDAQ	EGAN	Fri, Jun 28, 2013	9.49	9.82	9.41	9.62
3092	NASDAQ	EGAN	Thu, Jun 27, 2013	8.82	9.52	8.76	9.40
3091	NASDAQ	EGAN	Wed, Jun 26, 2013	8.61	8.95	8.55	8.80
3090	NASDAQ	EGAN	Tue, Jun 25, 2013	8.00	8.52	7.81	8.51
3089	NASDAQ	EGAN	Mon, Jun 24, 2013	7.63	7.96	7.59	7.90
3088	NASDAQ	EGAN	Fri, Jun 21, 2013	7.84	7.95	7.56	7.75
3087	NASDAQ	EGAN	Thu, Jun 20, 2013	8.03	8.15	7.78	7.92
3086	NASDAQ	EGAN	Wed, Jun 19, 2013	8.01	8.15	7.95	8.14
3085	NASDAQ	EGAN	Tue, Jun 18, 2013	8.15	8.15	7.94	8.06
3084	NASDAQ	EGAN	Mon, Jun 17, 2013	8.15	8.16	7.87	8.14
3083	NASDAQ	EGAN	Fri, Jun 14, 2013	8.09	8.15	8.05	8.09
3082	NASDAQ	EGAN	Thu, Jun 13, 2013	7.96	8.21	8.02	8.10
3081	NASDAQ	EGAN	Wed, Jun 12, 2013	8.00	8.03	7.93	8.01
3080	NASDAQ	EGAN	Tue, Jun 11, 2013	8.01	8.07	7.90	8.00
3079	NASDAQ	EGAN	Mon, Jun 10, 2013	8.10	8.17	8.00	8.02
3078	NASDAQ	EGAN	Fri, Jun 7, 2013	8.11	8.18	8.05	8.07
3077	NASDAQ	EGAN	Thu, Jun 6, 2013	8.08	8.17	8.03	8.06
3076	NASDAQ	EGAN	Wed, Jun 5, 2013	8.22	8.37	8.05	8.09
3075	NASDAQ	EGAN	Tue, Jun 4, 2013	8.24	8.33	8.19	8.25
3074	NASDAQ	EGAN	Mon, Jun 3, 2013	8.10	8.28	8.05	8.20
3073	NASDAQ	EGAN	Fri, May 31, 2013	7.92	8.12	7.91	8.03
3072	NASDAQ	EGAN	Thu, May 30, 2013	7.90	7.99	7.78	7.93
3071	NASDAQ	EGAN	Wed, May 29, 2013	7.54	7.92	7.54	7.90
3070	NASDAQ	EGAN	Tue, May 28, 2013	7.76	7.76	7.52	7.70
3069	NASDAQ	EGAN	Fri, May 24, 2013	7.83	7.86	7.32	7.71
3068	NASDAQ	EGAN	Thu, May 23, 2013	7.80	8.00	7.60	7.81
3067	NASDAQ	EGAN	Wed, May 22, 2013	8.00	8.00	7.85	7.92
3066	NASDAQ	EGAN	Tue, May 21, 2013	8.00	8.13	7.82	8.05
3065	NASDAQ	EGAN	Mon, May 20, 2013	7.90	8.00	7.80	8.00
3064	NASDAQ	EGAN	Fri, May 17, 2013	8.01	8.01	7.92	7.93
3063	NASDAQ	EGAN	Thu, May 16, 2013	7.81	8.02	7.75	8.00
3062	NASDAQ	EGAN	Wed, May 15, 2013	7.62	7.94	7.50	7.93
3061	NASDAQ	EGAN	Tue, May 14, 2013	7.61	7.76	7.56	7.68
3060	NASDAQ	EGAN	Mon, May 13, 2013	7.92	7.97	7.74	7.76
3059	NASDAQ	EGAN	Fri, May 10, 2013	7.96	8.15	7.60	7.81
3058	NASDAQ	EGAN	Thu, May 9, 2013	8.01	8.11	7.86	7.89
3057	NASDAQ	EGAN	Wed, May 8, 2013	8.27	8.49	7.47	8.08
3056	NASDAQ	EGAN	Tue, May 7, 2013	7.99	8.35	7.98	8.10
3055	NASDAQ	EGAN	Mon, May 6, 2013	7.97	8.26	7.97	7.99
3054	NASDAQ	EGAN	Fri, May 3, 2013	7.95	8.00	7.87	7.97
3053	NASDAQ	EGAN	Thu, May 2, 2013	8.00	8.00	7.81	7.90
3052	NASDAQ	EGAN	Wed, May 1, 2013	8.06	8.06	7.89	7.94
3051	NASDAQ	EGAN	Tue, Apr 30, 2013	7.88	8.15	7.88	8.01
3050	NASDAQ	EGAN	Mon, Apr 29, 2013	8.04	8.11	7.77	7.97
3049	NASDAQ	EGAN	Fri, Apr 26, 2013	8.06	8.12	7.93	8.05
3048	NASDAQ	EGAN	Thu, Apr 25, 2013	8.09	8.49	7.91	8.06
3047	NASDAQ	EGAN	Wed, Apr 24, 2013	8.19	8.19	7.92	8.00
3046	NASDAQ	EGAN	Tue, Apr 23, 2013	8.00	8.18	7.90	8.10
3045	NASDAQ	EGAN	Mon, Apr 22, 2013	7.91	8.00	7.86	8.00
3044	NASDAQ	EGAN	Fri, Apr 19, 2013	8.10	8.10	7.89	7.95
3043	NASDAQ	EGAN	Thu, Apr 18, 2013	8.24	8.24	7.88	8.10
3042	NASDAQ	EGAN	Wed, Apr 17, 2013	8.23	8.30	8.05	8.10
3041	NASDAQ	EGAN	Tue, Apr 16, 2013	8.37	8.50	8.09	8.37
3040	NASDAQ	EGAN	Mon, Apr 15, 2013	8.75	9.00	8.25	8.25
3039	NASDAQ	EGAN	Fri, Apr 12, 2013	8.82	8.96	8.40	8.89
3038	NASDAQ	EGAN	Thu, Apr 11, 2013	8.45	8.94	8.29	8.71
3037	NASDAQ	EGAN	Wed, Apr 10, 2013	8.44	8.55	8.30	8.50
3036	NASDAQ	EGAN	Tue, Apr 9, 2013	8.56	8.56	8.34	8.46
3035	NASDAQ	EGAN	Mon, Apr 8, 2013	8.57	8.57	8.40	8.50
3034	NASDAQ	EGAN	Fri, Apr 5, 2013	8.29	8.59	8.28	8.50
3033	NASDAQ	EGAN	Thu, Apr 4, 2013	8.63	8.63	8.33	8.43
3032	NASDAQ	EGAN	Wed, Apr 3, 2013	8.79	9.00	8.50	8.56
3031	NASDAQ	EGAN	Tue, Apr 2, 2013	8.79	8.79	8.66	8.70
3030	NASDAQ	EGAN	Mon, Apr 1, 2013	8.90	8.90	8.67	8.70
3029	NASDAQ	EGAN	Thu, Mar 28, 2013	8.44	8.75	8.44	8.66
3028	NASDAQ	EGAN	Wed, Mar 27, 2013	8.57	8.64	8.18	8.53
3027	NASDAQ	EGAN	Tue, Mar 26, 2013	8.27	8.65	8.01	8.55
3026	NASDAQ	EGAN	Mon, Mar 25, 2013	8.51	8.51	8.00	8.33
3025	NASDAQ	EGAN	Fri, Mar 22, 2013	8.45	8.54	8.35	8.48
3024	NASDAQ	EGAN	Thu, Mar 21, 2013	8.47	8.52	8.47	8.50
3023	NASDAQ	EGAN	Wed, Mar 20, 2013	8.68	8.68	8.00	8.47
3022	NASDAQ	EGAN	Tue, Mar 19, 2013	8.55	8.84	8.47	8.59
3021	NASDAQ	EGAN	Mon, Mar 18, 2013	8.39	8.62	8.38	8.53
3020	NASDAQ	EGAN	Fri, Mar 15, 2013	8.34	8.67	8.00	8.52
3019	NASDAQ	EGAN	Thu, Mar 14, 2013	8.39	8.65	8.37	8.49
3018	NASDAQ	EGAN	Wed, Mar 13, 2013	8.73	8.76	8.32	8.65
3017	NASDAQ	EGAN	Tue, Mar 12, 2013	8.74	8.84	8.35	8.72
3016	NASDAQ	EGAN	Mon, Mar 11, 2013	8.70	8.75	8.36	8.73
3015	NASDAQ	EGAN	Fri, Mar 8, 2013	8.95	8.97	8.67	8.84
3014	NASDAQ	EGAN	Thu, Mar 7, 2013	8.25	9.06	8.25	8.95
3013	NASDAQ	EGAN	Wed, Mar 6, 2013	8.24	8.52	8.06	8.36
3012	NASDAQ	EGAN	Tue, Mar 5, 2013	8.20	8.44	8.15	8.40
3011	NASDAQ	EGAN	Mon, Mar 4, 2013	8.11	8.20	7.89	8.15
3010	NASDAQ	EGAN	Fri, Mar 1, 2013	7.91	8.20	7.73	8.03
3009	NASDAQ	EGAN	Thu, Feb 28, 2013	7.50	8.04	7.50	7.99
3008	NASDAQ	EGAN	Wed, Feb 27, 2013	7.32	7.45	7.25	7.41
3007	NASDAQ	EGAN	Tue, Feb 26, 2013	7.33	7.33	7.14	7.26
3006	NASDAQ	EGAN	Mon, Feb 25, 2013	7.31	7.39	7.09	7.22
3005	NASDAQ	EGAN	Fri, Feb 22, 2013	7.27	7.40	7.24	7.33
3004	NASDAQ	EGAN	Thu, Feb 21, 2013	7.25	7.43	7.05	7.22
3003	NASDAQ	EGAN	Wed, Feb 20, 2013	7.46	7.60	7.19	7.19
3002	NASDAQ	EGAN	Tue, Feb 19, 2013	7.10	7.68	7.09	7.44
3001	NASDAQ	EGAN	Fri, Feb 15, 2013	7.75	7.75	7.48	7.50
3000	NASDAQ	EGAN	Thu, Feb 14, 2013	7.25	7.86	7.19	7.75
2999	NASDAQ	EGAN	Wed, Feb 13, 2013	7.75	7.94	7.26	7.31
2998	NASDAQ	EGAN	Tue, Feb 12, 2013	7.60	7.95	7.58	7.94
2997	NASDAQ	EGAN	Mon, Feb 11, 2013	7.30	7.74	7.27	7.60
2996	NASDAQ	EGAN	Fri, Feb 8, 2013	6.85	7.40	6.85	7.18
2995	NASDAQ	EGAN	Thu, Feb 7, 2013	6.85	7.10	6.56	6.83
2994	NASDAQ	EGAN	Wed, Feb 6, 2013	7.98	7.98	7.29	7.39
2993	NASDAQ	EGAN	Tue, Feb 5, 2013	7.71	7.71	7.44	7.59
2992	NASDAQ	EGAN	Mon, Feb 4, 2013	7.30	7.55	7.28	7.52
2991	NASDAQ	EGAN	Fri, Feb 1, 2013	7.43	7.51	7.40	7.48
2990	NASDAQ	EGAN	Thu, Jan 31, 2013	7.30	7.52	7.30	7.42
2989	NASDAQ	EGAN	Wed, Jan 30, 2013	7.43	7.62	7.22	7.43
2988	NASDAQ	EGAN	Tue, Jan 29, 2013	7.30	7.50	7.20	7.39
2987	NASDAQ	EGAN	Mon, Jan 28, 2013	7.20	7.50	6.97	7.28
2986	NASDAQ	EGAN	Fri, Jan 25, 2013	7.10	7.25	6.90	7.15
2985	NASDAQ	EGAN	Thu, Jan 24, 2013	6.90	7.18	6.90	7.08
2984	NASDAQ	EGAN	Wed, Jan 23, 2013	6.50	7.11	6.50	6.99
2983	NASDAQ	EGAN	Tue, Jan 22, 2013	6.35	6.87	6.27	6.71
2982	NASDAQ	EGAN	Fri, Jan 18, 2013	5.94	6.46	5.68	6.22
2981	NASDAQ	EGAN	Thu, Jan 17, 2013	5.98	6.15	5.94	5.94
2980	NASDAQ	EGAN	Wed, Jan 16, 2013	5.82	6.19	5.75	5.90
2979	NASDAQ	EGAN	Tue, Jan 15, 2013	4.75	6.00	4.75	5.83
2978	NASDAQ	EGAN	Mon, Jan 14, 2013	4.48	4.68	4.48	4.68
2977	NASDAQ	EGAN	Fri, Jan 11, 2013	4.50	4.64	4.42	4.58
2976	NASDAQ	EGAN	Thu, Jan 10, 2013	4.46	4.54	4.46	4.54
2975	NASDAQ	EGAN	Wed, Jan 9, 2013	4.27	4.49	4.25	4.49
2974	NASDAQ	EGAN	Tue, Jan 8, 2013	4.32	4.45	4.20	4.33
2973	NASDAQ	EGAN	Mon, Jan 7, 2013	4.45	4.45	4.44	4.44
2972	NASDAQ	EGAN	Fri, Jan 4, 2013	4.49	4.49	4.31	4.49
2971	NASDAQ	EGAN	Thu, Jan 3, 2013	4.47	4.49	4.45	4.49
2970	NASDAQ	EGAN	Wed, Jan 2, 2013	4.46	4.50	4.39	4.45
2969	NASDAQ	EGAN	Mon, Dec 31, 2012	4.38	4.50	4.06	4.50
2968	NASDAQ	EGAN	Fri, Dec 28, 2012	4.29	4.44	4.29	4.35
2967	NASDAQ	EGAN	Thu, Dec 27, 2012	4.42	4.47	4.36	4.45
2966	NASDAQ	EGAN	Wed, Dec 26, 2012	4.46	4.46	4.45	4.46
2965	NASDAQ	EGAN	Mon, Dec 24, 2012	4.47	4.50	4.47	4.50
2964	NASDAQ	EGAN	Fri, Dec 21, 2012	4.33	4.37	4.24	4.33
2963	NASDAQ	EGAN	Thu, Dec 20, 2012	4.42	4.48	4.30	4.34
2962	NASDAQ	EGAN	Wed, Dec 19, 2012	4.26	4.40	4.26	4.40
2961	NASDAQ	EGAN	Tue, Dec 18, 2012	4.26	4.37	4.06	4.23
2960	NASDAQ	EGAN	Mon, Dec 17, 2012	4.26	4.29	4.23	4.23
2959	NASDAQ	EGAN	Fri, Dec 14, 2012	4.34	4.34	4.30	4.30
2958	NASDAQ	EGAN	Thu, Dec 13, 2012	4.34	4.38	4.29	4.38
2957	NASDAQ	EGAN	Wed, Dec 12, 2012	4.30	4.38	4.22	4.30
2956	NASDAQ	EGAN	Tue, Dec 11, 2012	4.29	4.36	4.28	4.28
2955	NASDAQ	EGAN	Mon, Dec 10, 2012	4.11	4.29	4.11	4.29
2954	NASDAQ	EGAN	Fri, Dec 7, 2012	4.24	4.26	3.72	4.20
2953	NASDAQ	EGAN	Thu, Dec 6, 2012	4.10	4.22	4.10	4.20
2952	NASDAQ	EGAN	Wed, Dec 5, 2012	4.30	4.33	4.09	4.09
2951	NASDAQ	EGAN	Tue, Dec 4, 2012	4.21	4.30	4.07	4.27
2950	NASDAQ	EGAN	Mon, Dec 3, 2012	4.29	4.29	4.17	4.28
2949	NASDAQ	EGAN	Fri, Nov 30, 2012	4.18	4.29	4.12	4.29
2948	NASDAQ	EGAN	Thu, Nov 29, 2012	4.02	4.23	4.01	4.23
2947	NASDAQ	EGAN	Wed, Nov 28, 2012	4.06	4.07	4.04	4.07
2946	NASDAQ	EGAN	Tue, Nov 27, 2012	4.15	4.19	3.80	4.06
2945	NASDAQ	EGAN	Mon, Nov 26, 2012	4.26	4.34	4.17	4.18
2944	NASDAQ	EGAN	Wed, Nov 21, 2012	4.39	4.39	4.30	4.31
2943	NASDAQ	EGAN	Tue, Nov 20, 2012	4.34	4.34	4.25	4.28
2942	NASDAQ	EGAN	Mon, Nov 19, 2012	4.40	4.40	4.40	4.40
2941	NASDAQ	EGAN	Fri, Nov 16, 2012	4.16	4.34	4.15	4.34
2940	NASDAQ	EGAN	Thu, Nov 15, 2012	4.25	4.47	4.20	4.39
2939	NASDAQ	EGAN	Wed, Nov 14, 2012	3.99	4.50	3.99	4.33
2938	NASDAQ	EGAN	Tue, Nov 13, 2012	4.45	4.48	4.36	4.47
2937	NASDAQ	EGAN	Fri, Nov 9, 2012	4.49	4.49	4.30	4.42
2936	NASDAQ	EGAN	Thu, Nov 8, 2012	4.50	4.50	4.36	4.47
2935	NASDAQ	EGAN	Wed, Nov 7, 2012	4.58	4.65	4.54	4.64
2934	NASDAQ	EGAN	Tue, Nov 6, 2012	4.57	4.58	4.57	4.58
2933	NASDAQ	EGAN	Mon, Nov 5, 2012	4.55	4.57	4.51	4.57
2932	NASDAQ	EGAN	Fri, Nov 2, 2012	4.50	4.57	4.29	4.57
2931	NASDAQ	EGAN	Thu, Nov 1, 2012	4.45	4.53	4.42	4.52
2930	NASDAQ	EGAN	Wed, Oct 31, 2012	4.59	4.59	4.24	4.50
2929	NASDAQ	EGAN	Fri, Oct 26, 2012	4.51	4.60	4.40	4.55
2928	NASDAQ	EGAN	Thu, Oct 25, 2012	4.68	4.68	4.41	4.48
2927	NASDAQ	EGAN	Wed, Oct 24, 2012	4.70	4.70	4.64	4.68
2926	NASDAQ	EGAN	Tue, Oct 23, 2012	4.49	4.73	4.49	4.70
2925	NASDAQ	EGAN	Mon, Oct 22, 2012	4.59	4.85	4.59	4.70
2924	NASDAQ	EGAN	Fri, Oct 19, 2012	4.82	4.85	4.67	4.82
2923	NASDAQ	EGAN	Thu, Oct 18, 2012	4.65	4.87	4.50	4.80
2922	NASDAQ	EGAN	Wed, Oct 17, 2012	4.63	4.76	4.45	4.67
2921	NASDAQ	EGAN	Tue, Oct 16, 2012	4.59	4.67	4.50	4.60
2920	NASDAQ	EGAN	Mon, Oct 15, 2012	4.55	4.60	4.48	4.60
2919	NASDAQ	EGAN	Fri, Oct 12, 2012	4.55	4.59	4.43	4.55
2918	NASDAQ	EGAN	Thu, Oct 11, 2012	4.56	4.60	4.48	4.59
2917	NASDAQ	EGAN	Wed, Oct 10, 2012	4.55	4.55	4.40	4.50
2916	NASDAQ	EGAN	Tue, Oct 9, 2012	4.47	4.60	4.47	4.52
2915	NASDAQ	EGAN	Mon, Oct 8, 2012	4.53	4.60	4.46	4.60
2914	NASDAQ	EGAN	Fri, Oct 5, 2012	4.55	4.60	4.54	4.54
2913	NASDAQ	EGAN	Thu, Oct 4, 2012	4.55	4.55	4.50	4.52
2912	NASDAQ	EGAN	Wed, Oct 3, 2012	4.45	4.55	4.45	4.55
2911	NASDAQ	EGAN	Tue, Oct 2, 2012	4.59	4.65	4.34	4.45
2910	NASDAQ	EGAN	Mon, Oct 1, 2012	4.58	4.68	4.58	4.60
2909	NASDAQ	EGAN	Fri, Sep 28, 2012	4.55	4.65	4.48	4.52
2908	NASDAQ	EGAN	Thu, Sep 27, 2012	4.48	4.60	4.48	4.51
2907	NASDAQ	EGAN	Wed, Sep 26, 2012	4.48	4.48	4.42	4.42
2906	NASDAQ	EGAN	Tue, Sep 25, 2012	4.40	4.49	4.30	4.38
2905	NASDAQ	EGAN	Mon, Sep 24, 2012	4.40	4.49	4.40	4.48
2904	NASDAQ	EGAN	Fri, Sep 21, 2012	4.34	4.50	4.26	4.50
2903	NASDAQ	EGAN	Thu, Sep 20, 2012	4.37	4.45	4.28	4.41
2902	NASDAQ	EGAN	Wed, Sep 19, 2012	4.50	4.63	4.33	4.50
2901	NASDAQ	EGAN	Tue, Sep 18, 2012	4.47	4.55	4.35	4.45
2900	NASDAQ	EGAN	Mon, Sep 17, 2012	4.79	4.79	4.42	4.42
2899	NASDAQ	EGAN	Fri, Sep 14, 2012	4.52	4.85	4.52	4.74
2898	NASDAQ	EGAN	Thu, Sep 13, 2012	4.46	4.66	4.44	4.59
2897	NASDAQ	EGAN	Wed, Sep 12, 2012	4.41	4.69	4.41	4.64
2896	NASDAQ	EGAN	Tue, Sep 11, 2012	4.81	4.81	4.55	4.69
2895	NASDAQ	EGAN	Mon, Sep 10, 2012	4.24	4.84	4.24	4.67
2894	NASDAQ	EGAN	Fri, Sep 7, 2012	4.39	4.68	4.28	4.28
2893	NASDAQ	EGAN	Thu, Sep 6, 2012	4.50	4.59	4.25	4.47
2892	NASDAQ	EGAN	Wed, Sep 5, 2012	4.66	4.80	4.51	4.51
2891	NASDAQ	EGAN	Tue, Sep 4, 2012	4.82	4.85	4.53	4.84
2890	NASDAQ	EGAN	Fri, Aug 31, 2012	4.77	4.99	4.77	4.87
2889	NASDAQ	EGAN	Thu, Aug 30, 2012	4.85	5.08	4.76	4.95
2888	NASDAQ	EGAN	Wed, Aug 29, 2012	5.15	5.16	4.89	4.90
2887	NASDAQ	EGAN	Tue, Aug 28, 2012	5.01	5.24	5.00	5.10
2886	NASDAQ	EGAN	Mon, Aug 27, 2012	5.08	5.10	5.08	5.10
2885	NASDAQ	EGAN	Fri, Aug 24, 2012	5.04	5.15	4.85	5.10
2884	NASDAQ	EGAN	Thu, Aug 23, 2012	5.01	5.08	4.91	5.01
2883	NASDAQ	EGAN	Wed, Aug 22, 2012	5.15	5.30	5.11	5.11
2882	NASDAQ	EGAN	Tue, Aug 21, 2012	5.32	5.32	5.05	5.15
2881	NASDAQ	EGAN	Mon, Aug 20, 2012	5.40	5.40	5.20	5.20
2880	NASDAQ	EGAN	Fri, Aug 17, 2012	5.20	5.40	5.20	5.38
2879	NASDAQ	EGAN	Thu, Aug 16, 2012	5.35	5.35	5.05	5.20
2878	NASDAQ	EGAN	Wed, Aug 15, 2012	5.10	5.28	5.06	5.20
2877	NASDAQ	EGAN	Tue, Aug 14, 2012	5.23	5.30	5.09	5.22
2876	NASDAQ	EGAN	Mon, Aug 13, 2012	5.34	5.47	5.32	5.43
2875	NASDAQ	EGAN	Fri, Aug 10, 2012	5.25	5.40	5.14	5.38
2874	NASDAQ	EGAN	Thu, Aug 9, 2012	5.29	5.45	5.12	5.39
2873	NASDAQ	EGAN	Wed, Aug 8, 2012	4.92	5.34	4.92	5.29
2872	NASDAQ	EGAN	Tue, Aug 7, 2012	4.98	5.00	4.80	4.96
2871	NASDAQ	EGAN	Mon, Aug 6, 2012	4.71	4.97	4.51	4.97
2870	NASDAQ	EGAN	Fri, Aug 3, 2012	4.83	4.92	4.61	4.72
2869	NASDAQ	EGAN	Thu, Aug 2, 2012	4.75	4.80	4.51	4.71
2868	NASDAQ	EGAN	Wed, Aug 1, 2012	4.71	4.81	4.54	4.80
2867	NASDAQ	EGAN	Tue, Jul 31, 2012	4.58	4.76	4.39	4.75
2866	NASDAQ	EGAN	Mon, Jul 30, 2012	4.62	4.62	4.60	4.60
2865	NASDAQ	EGAN	Fri, Jul 27, 2012	4.77	4.80	4.47	4.80
2864	NASDAQ	EGAN	Thu, Jul 26, 2012	4.60	4.77	4.51	4.59
2863	NASDAQ	EGAN	Wed, Jul 25, 2012	4.80	4.82	4.46	4.70
2862	NASDAQ	EGAN	Tue, Jul 24, 2012	4.80	4.81	4.51	4.80
2861	NASDAQ	EGAN	Mon, Jul 23, 2012	4.70	4.85	4.70	4.81
2860	NASDAQ	EGAN	Fri, Jul 20, 2012	4.70	4.85	4.70	4.85
2859	NASDAQ	EGAN	Thu, Jul 19, 2012	4.70	4.84	4.70	4.84
2858	NASDAQ	EGAN	Wed, Jul 18, 2012	4.85	4.85	4.85	4.85
2857	NASDAQ	EGAN	Tue, Jul 17, 2012	4.87	4.87	4.68	4.80
2856	NASDAQ	EGAN	Mon, Jul 16, 2012	4.86	4.89	4.86	4.89
2855	NASDAQ	EGAN	Fri, Jul 13, 2012	4.89	4.89	4.59	4.79
2854	NASDAQ	EGAN	Thu, Jul 12, 2012	4.76	4.93	4.76	4.91
2853	NASDAQ	EGAN	Wed, Jul 11, 2012	4.95	4.95	4.67	4.80
2852	NASDAQ	EGAN	Tue, Jul 10, 2012	5.13	5.36	4.93	5.20
2851	NASDAQ	EGAN	Mon, Jul 9, 2012	5.05	5.31	5.05	5.30
2850	NASDAQ	EGAN	Fri, Jul 6, 2012	5.34	5.35	5.02	5.29
2849	NASDAQ	EGAN	Thu, Jul 5, 2012	5.27	5.39	5.14	5.39
2848	NASDAQ	EGAN	Tue, Jul 3, 2012	5.38	5.45	5.35	5.35
2847	NASDAQ	EGAN	Mon, Jul 2, 2012	5.45	5.45	5.13	5.40
2846	NASDAQ	EGAN	Fri, Jun 29, 2012	5.00	5.45	5.00	5.45
2845	NASDAQ	EGAN	Thu, Jun 28, 2012	4.92	5.00	4.91	4.95
2844	NASDAQ	EGAN	Wed, Jun 27, 2012	4.63	4.98	4.56	4.92
2843	NASDAQ	EGAN	Tue, Jun 26, 2012	4.48	4.69	4.32	4.69
2842	NASDAQ	EGAN	Mon, Jun 25, 2012	4.53	4.68	4.32	4.55
2841	NASDAQ	EGAN	Fri, Jun 22, 2012	4.48	4.69	4.37	4.60
2840	NASDAQ	EGAN	Thu, Jun 21, 2012	4.51	4.57	4.29	4.36
2839	NASDAQ	EGAN	Wed, Jun 20, 2012	4.50	4.74	4.32	4.43
2838	NASDAQ	EGAN	Tue, Jun 19, 2012	4.54	4.54	4.30	4.54
2837	NASDAQ	EGAN	Mon, Jun 18, 2012	4.21	4.59	4.19	4.36
2836	NASDAQ	EGAN	Fri, Jun 15, 2012	4.25	4.29	4.15	4.18
2835	NASDAQ	EGAN	Thu, Jun 14, 2012	4.14	4.27	4.14	4.19
2834	NASDAQ	EGAN	Wed, Jun 13, 2012	4.26	4.26	4.14	4.14
2833	NASDAQ	EGAN	Tue, Jun 12, 2012	4.12	4.29	4.12	4.17
2832	NASDAQ	EGAN	Mon, Jun 11, 2012	4.11	4.29	4.11	4.12
2831	NASDAQ	EGAN	Fri, Jun 8, 2012	3.87	4.21	3.75	4.00
2830	NASDAQ	EGAN	Thu, Jun 7, 2012	3.57	3.88	3.52	3.87
2829	NASDAQ	EGAN	Wed, Jun 6, 2012	3.71	3.77	3.42	3.46
2828	NASDAQ	EGAN	Tue, Jun 5, 2012	3.60	3.73	3.31	3.68
2827	NASDAQ	EGAN	Mon, Jun 4, 2012	3.75	3.75	3.55	3.55
2826	NASDAQ	EGAN	Fri, Jun 1, 2012	3.79	3.82	3.72	3.82
2825	NASDAQ	EGAN	Thu, May 31, 2012	3.85	3.99	3.69	3.83
2824	NASDAQ	EGAN	Wed, May 30, 2012	3.79	3.94	3.66	3.86
2823	NASDAQ	EGAN	Tue, May 29, 2012	3.78	3.86	3.59	3.85
2822	NASDAQ	EGAN	Fri, May 25, 2012	3.68	4.25	3.64	3.82
2821	NASDAQ	EGAN	Thu, May 24, 2012	4.02	4.22	3.59	3.74
2820	NASDAQ	EGAN	Wed, May 23, 2012	3.75	4.30	3.75	3.95
2819	NASDAQ	EGAN	Tue, May 22, 2012	3.92	4.00	3.68	3.81
2818	NASDAQ	EGAN	Mon, May 21, 2012	3.97	4.19	3.88	3.95
2817	NASDAQ	EGAN	Fri, May 18, 2012	4.17	4.20	3.94	3.95
2816	NASDAQ	EGAN	Thu, May 17, 2012	4.41	4.46	4.08	4.08
2815	NASDAQ	EGAN	Wed, May 16, 2012	4.62	4.63	4.02	4.45
2814	NASDAQ	EGAN	Tue, May 15, 2012	4.74	4.88	4.50	4.66
2813	NASDAQ	EGAN	Mon, May 14, 2012	4.69	4.95	4.69	4.73
2812	NASDAQ	EGAN	Fri, May 11, 2012	4.90	5.03	4.49	4.81
2811	NASDAQ	EGAN	Thu, May 10, 2012	5.25	5.36	4.85	5.03
2810	NASDAQ	EGAN	Wed, May 9, 2012	5.19	5.40	5.15	5.22
2809	NASDAQ	EGAN	Tue, May 8, 2012	5.51	5.94	5.30	5.51
2808	NASDAQ	EGAN	Mon, May 7, 2012	5.69	5.94	5.61	5.67
2807	NASDAQ	EGAN	Fri, May 4, 2012	5.90	5.90	5.56	5.80
2806	NASDAQ	EGAN	Thu, May 3, 2012	5.91	5.91	5.73	5.89
2805	NASDAQ	EGAN	Wed, May 2, 2012	5.85	5.99	5.48	5.87
2804	NASDAQ	EGAN	Tue, May 1, 2012	6.00	6.00	5.87	5.89
2803	NASDAQ	EGAN	Mon, Apr 30, 2012	5.90	5.99	5.83	5.98
2802	NASDAQ	EGAN	Fri, Apr 27, 2012	5.98	5.99	5.75	5.99
2801	NASDAQ	EGAN	Thu, Apr 26, 2012	5.97	6.00	5.73	5.93
2800	NASDAQ	EGAN	Wed, Apr 25, 2012	5.94	6.00	5.85	5.93
2799	NASDAQ	EGAN	Tue, Apr 24, 2012	5.71	5.95	5.71	5.92
2798	NASDAQ	EGAN	Mon, Apr 23, 2012	5.79	5.79	5.57	5.62
2797	NASDAQ	EGAN	Fri, Apr 20, 2012	5.83	5.85	5.51	5.80
2796	NASDAQ	EGAN	Thu, Apr 19, 2012	5.88	5.90	5.65	5.88
2795	NASDAQ	EGAN	Wed, Apr 18, 2012	5.60	5.93	5.60	5.90
2794	NASDAQ	EGAN	Tue, Apr 17, 2012	5.73	5.76	5.59	5.59
2793	NASDAQ	EGAN	Mon, Apr 16, 2012	5.85	5.85	5.53	5.73
2792	NASDAQ	EGAN	Fri, Apr 13, 2012	5.70	5.71	5.50	5.69
2791	NASDAQ	EGAN	Thu, Apr 12, 2012	5.68	5.70	5.53	5.69
2790	NASDAQ	EGAN	Wed, Apr 11, 2012	5.63	5.65	5.47	5.60
2789	NASDAQ	EGAN	Tue, Apr 10, 2012	5.61	5.80	5.45	5.54
2788	NASDAQ	EGAN	Mon, Apr 9, 2012	5.80	5.85	5.46	5.46
2787	NASDAQ	EGAN	Thu, Apr 5, 2012	5.81	5.85	5.75	5.77
2786	NASDAQ	EGAN	Wed, Apr 4, 2012	5.92	5.94	5.70	5.92
2785	NASDAQ	EGAN	Tue, Apr 3, 2012	5.99	5.99	5.92	5.99
2784	NASDAQ	EGAN	Mon, Apr 2, 2012	5.97	6.02	5.61	5.92
2783	NASDAQ	EGAN	Fri, Mar 30, 2012	5.95	6.00	5.73	6.00
2782	NASDAQ	EGAN	Thu, Mar 29, 2012	6.00	6.00	5.71	5.98
2781	NASDAQ	EGAN	Wed, Mar 28, 2012	6.00	6.00	5.89	6.00
2780	NASDAQ	EGAN	Tue, Mar 27, 2012	5.95	6.00	5.88	6.00
2779	NASDAQ	EGAN	Mon, Mar 26, 2012	5.55	6.00	5.55	5.98
2778	NASDAQ	EGAN	Fri, Mar 23, 2012	5.82	5.97	5.48	5.93
2777	NASDAQ	EGAN	Thu, Mar 22, 2012	5.81	5.90	5.62	5.88
2776	NASDAQ	EGAN	Wed, Mar 21, 2012	5.61	5.97	5.61	5.87
2775	NASDAQ	EGAN	Tue, Mar 20, 2012	5.99	5.99	5.44	5.85
2774	NASDAQ	EGAN	Mon, Mar 19, 2012	5.97	6.00	5.71	5.97
2773	NASDAQ	EGAN	Fri, Mar 16, 2012	5.65	6.00	5.51	6.00
2772	NASDAQ	EGAN	Thu, Mar 15, 2012	5.28	5.65	5.28	5.65
2771	NASDAQ	EGAN	Wed, Mar 14, 2012	5.27	5.35	5.16	5.34
2770	NASDAQ	EGAN	Tue, Mar 13, 2012	5.21	5.32	5.21	5.31
2769	NASDAQ	EGAN	Mon, Mar 12, 2012	5.30	5.34	5.21	5.33
2768	NASDAQ	EGAN	Fri, Mar 9, 2012	5.24	5.28	5.20	5.28
2767	NASDAQ	EGAN	Thu, Mar 8, 2012	5.15	5.25	5.09	5.15
2766	NASDAQ	EGAN	Wed, Mar 7, 2012	5.12	5.20	5.00	5.19
2765	NASDAQ	EGAN	Tue, Mar 6, 2012	5.26	5.33	5.04	5.15
2764	NASDAQ	EGAN	Mon, Mar 5, 2012	5.09	5.36	5.01	5.30
2763	NASDAQ	EGAN	Fri, Mar 2, 2012	5.10	5.21	4.87	5.21
2762	NASDAQ	EGAN	Thu, Mar 1, 2012	5.10	5.20	5.00	5.13
2761	NASDAQ	EGAN	Wed, Feb 29, 2012	5.22	5.29	5.07	5.15
2760	NASDAQ	EGAN	Tue, Feb 28, 2012	5.29	5.39	5.08	5.28
2759	NASDAQ	EGAN	Mon, Feb 27, 2012	5.29	5.39	5.12	5.26
2758	NASDAQ	EGAN	Fri, Feb 24, 2012	5.33	5.44	5.21	5.34
2757	NASDAQ	EGAN	Thu, Feb 23, 2012	5.29	5.48	5.18	5.42
2756	NASDAQ	EGAN	Wed, Feb 22, 2012	5.36	5.36	5.20	5.25
2755	NASDAQ	EGAN	Tue, Feb 21, 2012	5.52	5.65	5.33	5.34
2754	NASDAQ	EGAN	Fri, Feb 17, 2012	5.13	5.57	5.13	5.47
2753	NASDAQ	EGAN	Thu, Feb 16, 2012	5.29	5.34	5.12	5.15
2752	NASDAQ	EGAN	Wed, Feb 15, 2012	5.33	5.50	5.32	5.33
2751	NASDAQ	EGAN	Tue, Feb 14, 2012	5.26	5.44	5.19	5.35
2750	NASDAQ	EGAN	Mon, Feb 13, 2012	5.29	5.36	5.09	5.29
2749	NASDAQ	EGAN	Fri, Feb 10, 2012	5.15	5.31	5.00	5.31
2748	NASDAQ	EGAN	Thu, Feb 9, 2012	5.15	5.50	4.90	5.43
2747	NASDAQ	EGAN	Wed, Feb 8, 2012	5.74	6.49	5.70	5.81
2746	NASDAQ	EGAN	Tue, Feb 7, 2012	5.75	5.95	5.70	5.79
2745	NASDAQ	EGAN	Mon, Feb 6, 2012	5.61	5.81	5.53	5.72
2744	NASDAQ	EGAN	Fri, Feb 3, 2012	5.13	5.83	5.10	5.61
2743	NASDAQ	EGAN	Thu, Feb 2, 2012	5.34	5.37	5.08	5.11
2742	NASDAQ	EGAN	Wed, Feb 1, 2012	5.44	5.44	5.15	5.34
2741	NASDAQ	EGAN	Tue, Jan 31, 2012	5.44	5.92	5.32	5.42
2740	NASDAQ	EGAN	Mon, Jan 30, 2012	5.21	5.58	5.01	5.47
2739	NASDAQ	EGAN	Fri, Jan 27, 2012	5.37	5.45	4.97	5.22
2738	NASDAQ	EGAN	Thu, Jan 26, 2012	5.40	5.65	5.36	5.40
2737	NASDAQ	EGAN	Wed, Jan 25, 2012	5.66	5.68	5.37	5.43
2736	NASDAQ	EGAN	Tue, Jan 24, 2012	5.76	5.77	5.56	5.69
2735	NASDAQ	EGAN	Mon, Jan 23, 2012	6.02	6.25	5.29	5.80
2734	NASDAQ	EGAN	Fri, Jan 20, 2012	6.10	6.10	6.00	6.05
2733	NASDAQ	EGAN	Thu, Jan 19, 2012	6.18	6.19	6.05	6.12
2732	NASDAQ	EGAN	Wed, Jan 18, 2012	6.19	6.19	5.85	6.16
2731	NASDAQ	EGAN	Tue, Jan 17, 2012	6.38	6.38	5.99	6.18
2730	NASDAQ	EGAN	Fri, Jan 13, 2012	6.19	6.36	6.07	6.20
2729	NASDAQ	EGAN	Thu, Jan 12, 2012	6.52	6.65	6.21	6.34
2728	NASDAQ	EGAN	Wed, Jan 11, 2012	6.55	6.87	6.34	6.45
2727	NASDAQ	EGAN	Tue, Jan 10, 2012	6.45	6.70	6.40	6.57
2726	NASDAQ	EGAN	Mon, Jan 9, 2012	6.92	6.92	6.23	6.36
2725	NASDAQ	EGAN	Fri, Jan 6, 2012	6.81	6.99	6.79	6.85
2724	NASDAQ	EGAN	Thu, Jan 5, 2012	6.94	7.06	6.75	6.82
2723	NASDAQ	EGAN	Wed, Jan 4, 2012	7.15	7.15	6.75	6.95
2722	NASDAQ	EGAN	Tue, Jan 3, 2012	7.06	7.46	7.01	7.10
2721	NASDAQ	EGAN	Fri, Dec 30, 2011	6.96	7.01	6.85	6.91
2720	NASDAQ	EGAN	Thu, Dec 29, 2011	6.89	7.00	6.83	6.91
2719	NASDAQ	EGAN	Wed, Dec 28, 2011	6.85	6.95	6.76	6.87
2718	NASDAQ	EGAN	Tue, Dec 27, 2011	6.97	7.12	6.79	6.92
2717	NASDAQ	EGAN	Fri, Dec 23, 2011	6.83	7.00	6.83	6.91
2716	NASDAQ	EGAN	Thu, Dec 22, 2011	6.71	6.99	6.71	6.76
2715	NASDAQ	EGAN	Wed, Dec 21, 2011	6.87	6.87	6.55	6.70
2714	NASDAQ	EGAN	Tue, Dec 20, 2011	6.94	7.10	6.81	6.84
2713	NASDAQ	EGAN	Mon, Dec 19, 2011	6.40	6.89	6.40	6.81
2712	NASDAQ	EGAN	Fri, Dec 16, 2011	6.36	6.39	6.00	6.21
2711	NASDAQ	EGAN	Thu, Dec 15, 2011	6.23	6.47	6.06	6.36
2710	NASDAQ	EGAN	Wed, Dec 14, 2011	5.89	6.37	5.50	6.20
2709	NASDAQ	EGAN	Tue, Dec 13, 2011	4.94	6.06	4.68	5.88
2708	NASDAQ	EGAN	Mon, Dec 12, 2011	4.45	4.94	4.38	4.87
2707	NASDAQ	EGAN	Fri, Dec 9, 2011	4.53	4.61	4.25	4.45
2706	NASDAQ	EGAN	Thu, Dec 8, 2011	4.41	4.53	4.41	4.50
2705	NASDAQ	EGAN	Wed, Dec 7, 2011	4.71	4.80	4.21	4.53
2704	NASDAQ	EGAN	Tue, Dec 6, 2011	4.81	4.85	4.41	4.75
2703	NASDAQ	EGAN	Mon, Dec 5, 2011	5.21	5.21	4.79	4.84
2702	NASDAQ	EGAN	Fri, Dec 2, 2011	5.25	5.25	5.10	5.19
2701	NASDAQ	EGAN	Thu, Dec 1, 2011	5.30	5.30	5.10	5.23
2700	NASDAQ	EGAN	Wed, Nov 30, 2011	5.44	5.49	5.25	5.30
2699	NASDAQ	EGAN	Tue, Nov 29, 2011	5.46	5.46	5.25	5.37
2698	NASDAQ	EGAN	Mon, Nov 28, 2011	5.83	5.83	5.33	5.51
2697	NASDAQ	EGAN	Fri, Nov 25, 2011	5.40	5.89	5.40	5.76
2696	NASDAQ	EGAN	Wed, Nov 23, 2011	5.60	5.85	5.57	5.69
2695	NASDAQ	EGAN	Tue, Nov 22, 2011	5.56	5.70	5.51	5.70
2694	NASDAQ	EGAN	Mon, Nov 21, 2011	5.55	5.71	5.37	5.61
2693	NASDAQ	EGAN	Fri, Nov 18, 2011	5.78	5.84	5.27	5.79
2692	NASDAQ	EGAN	Thu, Nov 17, 2011	6.07	6.07	5.62	5.82
2691	NASDAQ	EGAN	Wed, Nov 16, 2011	6.00	6.03	5.70	6.03
2690	NASDAQ	EGAN	Tue, Nov 15, 2011	5.88	6.08	5.60	6.01
2689	NASDAQ	EGAN	Mon, Nov 14, 2011	5.43	5.94	5.21	5.94
2688	NASDAQ	EGAN	Fri, Nov 11, 2011	5.35	5.56	5.18	5.55
2687	NASDAQ	EGAN	Thu, Nov 10, 2011	5.48	5.48	4.64	5.30
2686	NASDAQ	EGAN	Wed, Nov 9, 2011	7.88	7.89	5.85	6.03
2685	NASDAQ	EGAN	Tue, Nov 8, 2011	7.80	7.87	7.29	7.63
2684	NASDAQ	EGAN	Mon, Nov 7, 2011	8.10	8.10	7.41	7.78
2683	NASDAQ	EGAN	Fri, Nov 4, 2011	8.20	8.50	7.91	7.97
2682	NASDAQ	EGAN	Thu, Nov 3, 2011	8.48	8.77	8.20	8.30
2681	NASDAQ	EGAN	Wed, Nov 2, 2011	8.95	9.00	8.25	8.39
2680	NASDAQ	EGAN	Tue, Nov 1, 2011	9.34	9.36	8.20	8.88
2679	NASDAQ	EGAN	Mon, Oct 31, 2011	8.96	9.48	8.75	9.40
2678	NASDAQ	EGAN	Fri, Oct 28, 2011	8.60	9.00	8.31	9.00
2677	NASDAQ	EGAN	Thu, Oct 27, 2011	8.00	8.50	7.99	8.14
2676	NASDAQ	EGAN	Wed, Oct 26, 2011	7.90	8.00	7.56	7.85
2675	NASDAQ	EGAN	Tue, Oct 25, 2011	7.50	7.88	7.36	7.85
2674	NASDAQ	EGAN	Mon, Oct 24, 2011	7.42	7.98	7.40	7.82
2673	NASDAQ	EGAN	Fri, Oct 21, 2011	6.29	7.18	6.26	7.08
2672	NASDAQ	EGAN	Thu, Oct 20, 2011	7.01	7.01	6.05	6.69
2671	NASDAQ	EGAN	Wed, Oct 19, 2011	6.90	7.12	6.60	6.97
2670	NASDAQ	EGAN	Tue, Oct 18, 2011	7.19	7.29	6.82	6.90
2669	NASDAQ	EGAN	Mon, Oct 17, 2011	7.25	7.25	6.76	7.04
2668	NASDAQ	EGAN	Fri, Oct 14, 2011	7.92	7.94	6.62	6.91
2667	NASDAQ	EGAN	Thu, Oct 13, 2011	6.27	7.19	5.72	7.09
2666	NASDAQ	EGAN	Wed, Oct 12, 2011	5.50	6.40	5.45	5.99
2665	NASDAQ	EGAN	Tue, Oct 11, 2011	4.80	5.25	4.80	5.14
2664	NASDAQ	EGAN	Mon, Oct 10, 2011	4.50	4.78	4.30	4.78
2663	NASDAQ	EGAN	Fri, Oct 7, 2011	4.64	4.64	4.38	4.50
2662	NASDAQ	EGAN	Thu, Oct 6, 2011	4.20	4.55	4.15	4.55
2661	NASDAQ	EGAN	Wed, Oct 5, 2011	4.06	4.44	4.06	4.40
2660	NASDAQ	EGAN	Tue, Oct 4, 2011	4.48	4.48	4.01	4.45
2659	NASDAQ	EGAN	Mon, Oct 3, 2011	4.73	4.73	4.10	4.10
2658	NASDAQ	EGAN	Fri, Sep 30, 2011	4.50	4.73	4.30	4.73
2657	NASDAQ	EGAN	Thu, Sep 29, 2011	4.50	4.95	4.50	4.50
2656	NASDAQ	EGAN	Wed, Sep 28, 2011	4.50	5.00	4.49	4.50
2655	NASDAQ	EGAN	Tue, Sep 27, 2011	4.80	5.00	4.51	4.80
2654	NASDAQ	EGAN	Mon, Sep 26, 2011	4.40	4.75	4.30	4.75
2653	NASDAQ	EGAN	Fri, Sep 23, 2011	5.01	5.02	4.30	4.70
2652	NASDAQ	EGAN	Thu, Sep 22, 2011	5.00	5.00	3.75	4.50
2651	NASDAQ	EGAN	Wed, Sep 21, 2011	4.90	5.00	4.77	4.95
2650	NASDAQ	EGAN	Tue, Sep 20, 2011	5.00	5.00	4.90	4.90
2649	NASDAQ	EGAN	Mon, Sep 19, 2011	4.86	5.00	4.56	5.00
2648	NASDAQ	EGAN	Fri, Sep 16, 2011	4.90	5.00	4.75	5.00
2647	NASDAQ	EGAN	Thu, Sep 15, 2011	4.65	4.79	4.65	4.78
2646	NASDAQ	EGAN	Wed, Sep 14, 2011	4.75	4.75	4.60	4.65
2645	NASDAQ	EGAN	Tue, Sep 13, 2011	4.60	4.75	4.47	4.75
2644	NASDAQ	EGAN	Mon, Sep 12, 2011	4.75	4.75	4.50	4.60
2643	NASDAQ	EGAN	Fri, Sep 9, 2011	4.30	4.65	4.10	4.50
2642	NASDAQ	EGAN	Thu, Sep 8, 2011	4.25	4.62	4.16	4.55
2641	NASDAQ	EGAN	Wed, Sep 7, 2011	4.10	4.25	4.00	4.25
2640	NASDAQ	EGAN	Tue, Sep 6, 2011	4.10	4.50	3.98	4.10
2639	NASDAQ	EGAN	Fri, Sep 2, 2011	4.00	4.50	3.75	4.01
2638	NASDAQ	EGAN	Thu, Sep 1, 2011	3.98	4.35	3.95	4.15
2637	NASDAQ	EGAN	Wed, Aug 31, 2011	4.02	4.02	3.65	3.98
2636	NASDAQ	EGAN	Tue, Aug 30, 2011	3.70	4.02	3.70	4.02
2635	NASDAQ	EGAN	Mon, Aug 29, 2011	4.00	4.02	3.90	3.90
2634	NASDAQ	EGAN	Fri, Aug 26, 2011	3.95	4.15	3.60	4.02
2633	NASDAQ	EGAN	Thu, Aug 25, 2011	3.75	3.92	3.50	3.92
2632	NASDAQ	EGAN	Wed, Aug 24, 2011	3.50	3.75	3.32	3.75
2631	NASDAQ	EGAN	Tue, Aug 23, 2011	3.75	3.75	3.64	3.64
2630	NASDAQ	EGAN	Mon, Aug 22, 2011	3.31	3.64	3.31	3.64
2629	NASDAQ	EGAN	Fri, Aug 19, 2011	3.64	3.64	3.64	3.64
2628	NASDAQ	EGAN	Thu, Aug 18, 2011	3.70	3.70	3.31	3.31
2627	NASDAQ	EGAN	Wed, Aug 17, 2011	3.67	3.75	3.50	3.50
2626	NASDAQ	EGAN	Mon, Aug 15, 2011	3.60	3.67	3.50	3.67
2625	NASDAQ	EGAN	Fri, Aug 12, 2011	3.70	3.70	3.36	3.60
2624	NASDAQ	EGAN	Thu, Aug 11, 2011	3.45	3.50	3.45	3.50
2623	NASDAQ	EGAN	Wed, Aug 10, 2011	3.30	3.71	3.30	3.50
2622	NASDAQ	EGAN	Tue, Aug 9, 2011	3.31	3.71	3.31	3.71
2621	NASDAQ	EGAN	Mon, Aug 8, 2011	3.20	3.85	3.20	3.72
2620	NASDAQ	EGAN	Fri, Aug 5, 2011	3.60	3.85	3.55	3.80
2619	NASDAQ	EGAN	Thu, Aug 4, 2011	4.00	4.00	3.60	3.90
2618	NASDAQ	EGAN	Wed, Aug 3, 2011	3.80	3.80	3.51	3.51
2617	NASDAQ	EGAN	Tue, Aug 2, 2011	3.70	3.70	3.60	3.60
2616	NASDAQ	EGAN	Mon, Aug 1, 2011	4.00	4.00	3.60	3.60
2615	NASDAQ	EGAN	Fri, Jul 29, 2011	3.66	3.80	3.52	3.80
2614	NASDAQ	EGAN	Thu, Jul 28, 2011	3.45	3.80	3.40	3.80
2613	NASDAQ	EGAN	Wed, Jul 27, 2011	3.45	3.93	3.45	3.60
2612	NASDAQ	EGAN	Tue, Jul 26, 2011	4.00	4.00	3.55	3.80
2611	NASDAQ	EGAN	Mon, Jul 25, 2011	3.95	3.95	3.49	3.89
2610	NASDAQ	EGAN	Fri, Jul 22, 2011	3.80	3.80	3.00	3.79
2609	NASDAQ	EGAN	Thu, Jul 21, 2011	3.50	3.99	3.50	3.80
2608	NASDAQ	EGAN	Wed, Jul 20, 2011	3.43	3.90	3.35	3.66
2607	NASDAQ	EGAN	Tue, Jul 19, 2011	3.35	3.65	3.35	3.45
2606	NASDAQ	EGAN	Mon, Jul 18, 2011	3.06	3.35	3.05	3.15
2605	NASDAQ	EGAN	Fri, Jul 15, 2011	3.19	3.38	3.10	3.34
2604	NASDAQ	EGAN	Thu, Jul 14, 2011	2.90	3.38	2.81	3.38
2603	NASDAQ	EGAN	Wed, Jul 13, 2011	2.78	2.90	2.78	2.90
2602	NASDAQ	EGAN	Tue, Jul 12, 2011	2.88	2.90	2.81	2.85
2601	NASDAQ	EGAN	Mon, Jul 11, 2011	2.85	2.85	2.68	2.80
2600	NASDAQ	EGAN	Thu, Jul 7, 2011	2.56	2.87	2.56	2.87
2599	NASDAQ	EGAN	Tue, Jul 5, 2011	2.55	2.90	2.55	2.88
2598	NASDAQ	EGAN	Fri, Jul 1, 2011	2.55	2.90	2.55	2.90
2597	NASDAQ	EGAN	Wed, Jun 29, 2011	2.84	2.98	2.55	2.95
2596	NASDAQ	EGAN	Mon, Jun 27, 2011	2.55	2.90	2.55	2.90
2595	NASDAQ	EGAN	Fri, Jun 24, 2011	2.59	2.90	2.58	2.90
2594	NASDAQ	EGAN	Thu, Jun 23, 2011	2.76	2.90	2.76	2.90
2593	NASDAQ	EGAN	Wed, Jun 22, 2011	2.75	2.90	2.70	2.90
2592	NASDAQ	EGAN	Tue, Jun 21, 2011	2.94	2.94	2.94	2.94
2591	NASDAQ	EGAN	Mon, Jun 20, 2011	2.75	2.99	2.55	2.98
2590	NASDAQ	EGAN	Fri, Jun 17, 2011	3.19	3.19	2.45	2.75
2589	NASDAQ	EGAN	Thu, Jun 16, 2011	3.00	3.19	2.50	3.00
2588	NASDAQ	EGAN	Wed, Jun 15, 2011	3.35	3.35	2.56	3.00
2587	NASDAQ	EGAN	Tue, Jun 14, 2011	3.15	3.15	2.65	3.14
2586	NASDAQ	EGAN	Mon, Jun 13, 2011	2.70	3.10	2.70	2.99
2585	NASDAQ	EGAN	Fri, Jun 10, 2011	3.15	3.15	2.70	3.15
2584	NASDAQ	EGAN	Thu, Jun 9, 2011	2.97	3.39	2.80	3.10
2583	NASDAQ	EGAN	Wed, Jun 8, 2011	2.75	3.10	2.35	2.80
2582	NASDAQ	EGAN	Tue, Jun 7, 2011	3.19	3.25	3.10	3.10
2581	NASDAQ	EGAN	Mon, Jun 6, 2011	3.00	3.18	2.75	3.18
2580	NASDAQ	EGAN	Fri, Jun 3, 2011	3.34	3.34	3.01	3.18
2579	NASDAQ	EGAN	Thu, Jun 2, 2011	3.26	3.26	3.26	3.26
2578	NASDAQ	EGAN	Wed, Jun 1, 2011	2.95	3.55	2.86	3.37
2577	NASDAQ	EGAN	Tue, May 31, 2011	3.05	3.05	2.91	3.03
2576	NASDAQ	EGAN	Fri, May 27, 2011	3.10	3.47	3.01	3.05
2575	NASDAQ	EGAN	Thu, May 26, 2011	2.80	3.99	2.55	3.20
2574	NASDAQ	EGAN	Wed, May 25, 2011	2.75	2.80	2.75	2.80
2573	NASDAQ	EGAN	Tue, May 24, 2011	2.70	2.75	2.45	2.75
2572	NASDAQ	EGAN	Mon, May 23, 2011	2.80	2.80	2.65	2.79
2571	NASDAQ	EGAN	Fri, May 20, 2011	2.80	2.80	2.80	2.80
2570	NASDAQ	EGAN	Thu, May 19, 2011	2.80	2.80	2.80	2.80
2569	NASDAQ	EGAN	Wed, May 18, 2011	2.87	2.87	2.55	2.80
2568	NASDAQ	EGAN	Tue, May 17, 2011	2.60	2.80	2.40	2.80
2567	NASDAQ	EGAN	Mon, May 16, 2011	2.87	2.87	2.75	2.80
2566	NASDAQ	EGAN	Fri, May 13, 2011	2.88	2.88	2.48	2.87
2565	NASDAQ	EGAN	Thu, May 12, 2011	2.81	2.88	2.70	2.88
2564	NASDAQ	EGAN	Wed, May 11, 2011	2.77	2.84	2.77	2.81
2563	NASDAQ	EGAN	Tue, May 10, 2011	2.77	2.81	2.75	2.77
2562	NASDAQ	EGAN	Mon, May 9, 2011	2.80	2.81	2.75	2.81
2561	NASDAQ	EGAN	Fri, May 6, 2011	2.80	2.80	2.69	2.80
2560	NASDAQ	EGAN	Thu, May 5, 2011	2.60	2.80	2.60	2.80
2559	NASDAQ	EGAN	Wed, May 4, 2011	2.70	2.80	2.47	2.80
2558	NASDAQ	EGAN	Tue, May 3, 2011	2.70	2.70	2.55	2.70
2557	NASDAQ	EGAN	Mon, May 2, 2011	2.80	2.80	2.60	2.60
2556	NASDAQ	EGAN	Fri, Apr 29, 2011	2.80	2.80	2.50	2.79
2555	NASDAQ	EGAN	Thu, Apr 28, 2011	2.76	2.90	2.75	2.75
2554	NASDAQ	EGAN	Wed, Apr 27, 2011	2.62	2.76	2.62	2.62
2553	NASDAQ	EGAN	Tue, Apr 26, 2011	2.80	2.80	2.62	2.62
2552	NASDAQ	EGAN	Mon, Apr 25, 2011	2.60	2.75	2.60	2.75
2551	NASDAQ	EGAN	Thu, Apr 21, 2011	2.65	2.65	2.60	2.60
2550	NASDAQ	EGAN	Wed, Apr 20, 2011	2.60	2.77	2.60	2.60
2549	NASDAQ	EGAN	Tue, Apr 19, 2011	2.70	2.77	2.67	2.77
2548	NASDAQ	EGAN	Mon, Apr 18, 2011	2.53	2.77	2.53	2.53
2547	NASDAQ	EGAN	Wed, Apr 13, 2011	2.45	2.80	2.45	2.80
2546	NASDAQ	EGAN	Tue, Apr 12, 2011	2.45	2.80	2.45	2.70
2545	NASDAQ	EGAN	Mon, Apr 11, 2011	2.42	2.90	2.42	2.80
2544	NASDAQ	EGAN	Fri, Apr 8, 2011	2.51	2.76	2.45	2.76
2543	NASDAQ	EGAN	Thu, Apr 7, 2011	2.51	2.70	2.51	2.70
2542	NASDAQ	EGAN	Wed, Apr 6, 2011	2.72	2.72	2.72	2.72
2541	NASDAQ	EGAN	Tue, Apr 5, 2011	2.70	2.76	2.70	2.76
2540	NASDAQ	EGAN	Mon, Apr 4, 2011	2.65	2.75	2.65	2.75
2539	NASDAQ	EGAN	Fri, Apr 1, 2011	2.70	2.70	2.65	2.65
2538	NASDAQ	EGAN	Tue, Mar 29, 2011	2.90	2.90	2.60	2.80
2537	NASDAQ	EGAN	Mon, Mar 28, 2011	2.95	2.95	2.70	2.85
2536	NASDAQ	EGAN	Fri, Mar 25, 2011	2.75	2.90	2.63	2.89
2535	NASDAQ	EGAN	Thu, Mar 24, 2011	2.45	2.66	2.45	2.55
2534	NASDAQ	EGAN	Wed, Mar 23, 2011	2.31	2.45	2.15	2.45
2533	NASDAQ	EGAN	Tue, Mar 22, 2011	2.25	2.31	2.20	2.25
2532	NASDAQ	EGAN	Mon, Mar 21, 2011	2.10	2.25	2.10	2.25
2531	NASDAQ	EGAN	Fri, Mar 18, 2011	2.00	2.08	2.00	2.00
2530	NASDAQ	EGAN	Thu, Mar 17, 2011	1.81	2.10	1.81	2.02
2529	NASDAQ	EGAN	Wed, Mar 16, 2011	1.95	2.10	1.95	2.00
2528	NASDAQ	EGAN	Tue, Mar 15, 2011	1.95	1.95	1.95	1.95
2527	NASDAQ	EGAN	Mon, Mar 14, 2011	1.80	2.10	1.80	2.00
2526	NASDAQ	EGAN	Fri, Mar 11, 2011	2.00	2.00	1.85	2.00
2525	NASDAQ	EGAN	Thu, Mar 10, 2011	2.05	2.05	1.95	2.05
2524	NASDAQ	EGAN	Tue, Mar 8, 2011	2.12	2.12	1.76	2.05
2523	NASDAQ	EGAN	Mon, Mar 7, 2011	2.00	2.00	2.00	2.00
2522	NASDAQ	EGAN	Fri, Mar 4, 2011	2.00	2.00	2.00	2.00
2521	NASDAQ	EGAN	Thu, Mar 3, 2011	2.10	2.15	2.10	2.13
2520	NASDAQ	EGAN	Wed, Mar 2, 2011	1.95	2.00	1.95	2.00
2519	NASDAQ	EGAN	Tue, Mar 1, 2011	1.95	1.95	1.85	1.90
2518	NASDAQ	EGAN	Mon, Feb 28, 2011	2.07	2.07	1.85	1.95
2517	NASDAQ	EGAN	Fri, Feb 25, 2011	2.10	2.10	1.85	1.90
2516	NASDAQ	EGAN	Thu, Feb 24, 2011	2.00	2.00	1.76	1.89
2515	NASDAQ	EGAN	Wed, Feb 23, 2011	1.80	1.87	1.80	1.87
2514	NASDAQ	EGAN	Tue, Feb 22, 2011	2.00	2.00	1.80	1.87
2513	NASDAQ	EGAN	Fri, Feb 18, 2011	2.10	2.10	1.81	2.00
2512	NASDAQ	EGAN	Thu, Feb 17, 2011	1.95	1.95	1.95	1.95
2511	NASDAQ	EGAN	Wed, Feb 16, 2011	1.95	1.95	1.80	1.95
2510	NASDAQ	EGAN	Tue, Feb 15, 2011	1.80	2.10	1.80	1.95
2509	NASDAQ	EGAN	Mon, Feb 14, 2011	1.80	2.10	1.80	2.05
2508	NASDAQ	EGAN	Fri, Feb 11, 2011	2.00	2.10	1.95	2.02
2507	NASDAQ	EGAN	Thu, Feb 10, 2011	2.00	2.00	1.99	2.00
2506	NASDAQ	EGAN	Wed, Feb 9, 2011	1.80	2.09	1.75	2.00
2505	NASDAQ	EGAN	Tue, Feb 8, 2011	1.70	2.30	1.60	2.00
2504	NASDAQ	EGAN	Mon, Feb 7, 2011	1.56	1.60	1.45	1.60
2503	NASDAQ	EGAN	Fri, Feb 4, 2011	1.50	1.60	1.50	1.55
2502	NASDAQ	EGAN	Thu, Feb 3, 2011	1.50	1.50	1.49	1.50
2501	NASDAQ	EGAN	Wed, Feb 2, 2011	1.35	1.45	1.35	1.40
2500	NASDAQ	EGAN	Tue, Feb 1, 2011	1.44	1.44	1.35	1.40
2499	NASDAQ	EGAN	Mon, Jan 31, 2011	1.33	1.44	1.32	1.44
2498	NASDAQ	EGAN	Fri, Jan 28, 2011	1.41	1.41	1.35	1.40
2497	NASDAQ	EGAN	Thu, Jan 27, 2011	1.50	1.50	1.35	1.41
2496	NASDAQ	EGAN	Wed, Jan 26, 2011	1.50	1.50	1.45	1.50
2495	NASDAQ	EGAN	Tue, Jan 25, 2011	1.33	1.51	1.33	1.50
2494	NASDAQ	EGAN	Mon, Jan 24, 2011	1.40	1.60	1.35	1.60
2493	NASDAQ	EGAN	Fri, Jan 21, 2011	1.40	1.40	1.35	1.40
2492	NASDAQ	EGAN	Thu, Jan 20, 2011	1.30	1.40	1.30	1.40
2491	NASDAQ	EGAN	Wed, Jan 19, 2011	1.40	1.45	1.35	1.40
2490	NASDAQ	EGAN	Tue, Jan 18, 2011	1.37	1.40	1.37	1.40
2489	NASDAQ	EGAN	Fri, Jan 14, 2011	1.39	1.39	1.32	1.37
2488	NASDAQ	EGAN	Thu, Jan 13, 2011	1.30	1.35	1.30	1.35
2487	NASDAQ	EGAN	Tue, Jan 11, 2011	1.21	1.30	1.20	1.25
2486	NASDAQ	EGAN	Mon, Jan 10, 2011	1.30	1.30	1.30	1.30
2485	NASDAQ	EGAN	Fri, Jan 7, 2011	1.30	1.30	1.30	1.30
2484	NASDAQ	EGAN	Thu, Jan 6, 2011	1.30	1.30	1.15	1.30
2483	NASDAQ	EGAN	Wed, Jan 5, 2011	1.30	1.40	1.30	1.34
2482	NASDAQ	EGAN	Tue, Jan 4, 2011	1.35	1.35	1.30	1.30
2481	NASDAQ	EGAN	Mon, Jan 3, 2011	1.17	1.40	1.17	1.20
2480	NASDAQ	EGAN	Fri, Dec 31, 2010	1.35	1.35	1.17	1.35
2479	NASDAQ	EGAN	Thu, Dec 30, 2010	1.36	1.40	1.34	1.35
2478	NASDAQ	EGAN	Wed, Dec 29, 2010	1.20	1.40	1.17	1.20
2477	NASDAQ	EGAN	Tue, Dec 28, 2010	1.40	1.40	1.40	1.40
2476	NASDAQ	EGAN	Mon, Dec 27, 2010	1.35	1.40	1.35	1.40
2475	NASDAQ	EGAN	Thu, Dec 23, 2010	1.25	1.40	1.25	1.40
2474	NASDAQ	EGAN	Wed, Dec 22, 2010	1.06	1.40	1.06	1.40
2473	NASDAQ	EGAN	Mon, Dec 20, 2010	1.40	1.40	1.18	1.40
2472	NASDAQ	EGAN	Fri, Dec 17, 2010	1.45	1.45	1.30	1.41
2471	NASDAQ	EGAN	Thu, Dec 16, 2010	1.06	1.36	1.06	1.36
2470	NASDAQ	EGAN	Wed, Dec 15, 2010	1.45	1.45	1.30	1.30
2469	NASDAQ	EGAN	Tue, Dec 14, 2010	1.45	1.45	1.40	1.40
2468	NASDAQ	EGAN	Mon, Dec 13, 2010	1.38	1.41	1.35	1.41
2467	NASDAQ	EGAN	Fri, Dec 10, 2010	1.40	1.42	1.30	1.32
2466	NASDAQ	EGAN	Thu, Dec 9, 2010	1.15	1.35	1.09	1.30
2465	NASDAQ	EGAN	Wed, Dec 8, 2010	1.30	1.45	1.30	1.31
2464	NASDAQ	EGAN	Tue, Dec 7, 2010	1.42	1.45	1.30	1.30
2463	NASDAQ	EGAN	Mon, Dec 6, 2010	1.42	1.42	1.35	1.35
2462	NASDAQ	EGAN	Fri, Dec 3, 2010	1.35	1.45	1.35	1.36
2461	NASDAQ	EGAN	Thu, Dec 2, 2010	1.75	1.75	1.25	1.42
2460	NASDAQ	EGAN	Wed, Dec 1, 2010	1.20	1.21	1.08	1.21
2459	NASDAQ	EGAN	Tue, Nov 30, 2010	1.25	1.25	1.15	1.15
2458	NASDAQ	EGAN	Mon, Nov 29, 2010	1.65	1.65	1.15	1.25
2457	NASDAQ	EGAN	Fri, Nov 26, 2010	1.15	1.15	1.15	1.15
2456	NASDAQ	EGAN	Wed, Nov 24, 2010	1.20	1.29	1.20	1.20
2455	NASDAQ	EGAN	Tue, Nov 23, 2010	1.06	1.19	1.06	1.19
2454	NASDAQ	EGAN	Mon, Nov 22, 2010	1.05	1.15	1.05	1.10
2453	NASDAQ	EGAN	Fri, Nov 19, 2010	1.19	1.19	1.19	1.19
2452	NASDAQ	EGAN	Thu, Nov 18, 2010	1.17	1.17	1.14	1.14
2451	NASDAQ	EGAN	Wed, Nov 17, 2010	1.20	1.20	1.07	1.07
2450	NASDAQ	EGAN	Tue, Nov 16, 2010	1.20	1.20	1.02	1.06
2449	NASDAQ	EGAN	Mon, Nov 15, 2010	1.18	1.18	1.15	1.15
2448	NASDAQ	EGAN	Fri, Nov 12, 2010	1.19	1.25	1.00	1.15
2447	NASDAQ	EGAN	Thu, Nov 11, 2010	1.25	1.25	1.10	1.10
2446	NASDAQ	EGAN	Wed, Nov 10, 2010	1.45	1.65	0.90	1.05
2445	NASDAQ	EGAN	Tue, Nov 9, 2010	1.38	1.42	1.38	1.42
2444	NASDAQ	EGAN	Fri, Nov 5, 2010	1.25	1.42	1.15	1.42
2443	NASDAQ	EGAN	Thu, Nov 4, 2010	1.45	1.45	1.40	1.40
2442	NASDAQ	EGAN	Wed, Nov 3, 2010	1.25	1.43	1.25	1.40
2441	NASDAQ	EGAN	Tue, Nov 2, 2010	1.42	1.42	1.40	1.40
2440	NASDAQ	EGAN	Mon, Nov 1, 2010	1.40	1.43	1.40	1.40
2439	NASDAQ	EGAN	Fri, Oct 29, 2010	1.40	1.40	1.40	1.40
2438	NASDAQ	EGAN	Wed, Oct 27, 2010	1.25	1.30	1.25	1.30
2437	NASDAQ	EGAN	Tue, Oct 26, 2010	1.45	1.45	1.25	1.35
2436	NASDAQ	EGAN	Mon, Oct 25, 2010	1.28	1.35	1.28	1.35
2435	NASDAQ	EGAN	Fri, Oct 22, 2010	1.40	1.46	1.30	1.35
2434	NASDAQ	EGAN	Thu, Oct 21, 2010	1.30	1.40	1.30	1.40
2433	NASDAQ	EGAN	Wed, Oct 20, 2010	1.35	1.46	1.35	1.46
2432	NASDAQ	EGAN	Tue, Oct 19, 2010	1.51	1.51	1.35	1.40
2431	NASDAQ	EGAN	Mon, Oct 18, 2010	1.51	1.51	1.51	1.51
2430	NASDAQ	EGAN	Fri, Oct 15, 2010	1.45	1.45	1.35	1.35
2429	NASDAQ	EGAN	Thu, Oct 14, 2010	1.19	1.51	1.19	1.51
2428	NASDAQ	EGAN	Wed, Oct 13, 2010	1.10	1.28	1.10	1.28
2427	NASDAQ	EGAN	Tue, Oct 12, 2010	1.10	1.25	1.10	1.25
2426	NASDAQ	EGAN	Mon, Oct 11, 2010	1.10	1.12	1.10	1.11
2425	NASDAQ	EGAN	Fri, Oct 8, 2010	1.11	1.15	1.10	1.10
2424	NASDAQ	EGAN	Thu, Oct 7, 2010	0.88	1.23	0.88	1.15
2423	NASDAQ	EGAN	Wed, Oct 6, 2010	0.65	0.88	0.65	0.82
2422	NASDAQ	EGAN	Mon, Oct 4, 2010	0.65	0.82	0.65	0.82
2421	NASDAQ	EGAN	Fri, Oct 1, 2010	0.65	0.88	0.65	0.88
2420	NASDAQ	EGAN	Wed, Sep 29, 2010	0.65	0.82	0.65	0.82
2419	NASDAQ	EGAN	Tue, Sep 28, 2010	0.82	0.82	0.82	0.82
2418	NASDAQ	EGAN	Mon, Sep 27, 2010	0.82	0.89	0.65	0.82
2417	NASDAQ	EGAN	Fri, Sep 24, 2010	0.70	0.79	0.65	0.79
2416	NASDAQ	EGAN	Thu, Sep 23, 2010	0.70	0.80	0.65	0.70
2415	NASDAQ	EGAN	Wed, Sep 22, 2010	0.55	0.88	0.55	0.88
2414	NASDAQ	EGAN	Mon, Sep 20, 2010	0.89	0.89	0.89	0.89
2413	NASDAQ	EGAN	Fri, Sep 17, 2010	0.70	0.86	0.70	0.85
2412	NASDAQ	EGAN	Thu, Sep 16, 2010	0.56	0.70	0.56	0.70
2411	NASDAQ	EGAN	Wed, Sep 15, 2010	0.55	0.89	0.55	0.56
2410	NASDAQ	EGAN	Tue, Sep 14, 2010	0.55	0.82	0.55	0.55
2409	NASDAQ	EGAN	Fri, Sep 10, 2010	0.56	0.89	0.56	0.79
2408	NASDAQ	EGAN	Wed, Sep 8, 2010	0.90	0.90	0.90	0.90
2407	NASDAQ	EGAN	Fri, Sep 3, 2010	0.70	0.90	0.70	0.90
2406	NASDAQ	EGAN	Wed, Sep 1, 2010	0.90	0.90	0.90	0.90
2405	NASDAQ	EGAN	Tue, Aug 31, 2010	0.54	0.90	0.54	0.56
2404	NASDAQ	EGAN	Fri, Aug 27, 2010	0.82	0.90	0.82	0.90
2403	NASDAQ	EGAN	Tue, Aug 24, 2010	0.82	0.82	0.82	0.82
2402	NASDAQ	EGAN	Mon, Aug 23, 2010	0.50	0.82	0.50	0.82
2401	NASDAQ	EGAN	Tue, Aug 17, 2010	0.79	0.79	0.79	0.79
2400	NASDAQ	EGAN	Wed, Aug 11, 2010	0.55	0.79	0.55	0.79
2399	NASDAQ	EGAN	Tue, Aug 10, 2010	0.55	0.79	0.55	0.79
2398	NASDAQ	EGAN	Mon, Aug 9, 2010	0.79	0.79	0.79	0.79
2397	NASDAQ	EGAN	Tue, Aug 3, 2010	0.55	0.79	0.55	0.79
2396	NASDAQ	EGAN	Fri, Jul 30, 2010	0.50	0.79	0.50	0.79
2395	NASDAQ	EGAN	Wed, Jul 28, 2010	0.57	0.80	0.57	0.80
2394	NASDAQ	EGAN	Mon, Jul 26, 2010	0.80	0.80	0.70	0.80
2393	NASDAQ	EGAN	Wed, Jul 21, 2010	0.83	0.83	0.83	0.83
2392	NASDAQ	EGAN	Mon, Jul 19, 2010	0.55	0.84	0.55	0.84
2391	NASDAQ	EGAN	Tue, Jul 13, 2010	0.55	0.84	0.55	0.84
2390	NASDAQ	EGAN	Tue, Jul 6, 2010	0.55	0.87	0.55	0.87
2389	NASDAQ	EGAN	Fri, Jul 2, 2010	0.87	0.87	0.87	0.87
2388	NASDAQ	EGAN	Thu, Jul 1, 2010	0.54	0.94	0.54	0.89
2387	NASDAQ	EGAN	Fri, Jun 25, 2010	0.55	0.97	0.55	0.78
2386	NASDAQ	EGAN	Thu, Jun 24, 2010	0.70	0.75	0.55	0.55
2385	NASDAQ	EGAN	Tue, Jun 22, 2010	0.55	0.77	0.55	0.77
2384	NASDAQ	EGAN	Mon, Jun 21, 2010	0.77	0.77	0.77	0.77
2383	NASDAQ	EGAN	Fri, Jun 11, 2010	0.78	0.78	0.78	0.78
2382	NASDAQ	EGAN	Fri, Jun 4, 2010	0.60	0.78	0.60	0.78
2381	NASDAQ	EGAN	Thu, Jun 3, 2010	0.77	0.77	0.75	0.75
2380	NASDAQ	EGAN	Tue, Jun 1, 2010	0.78	0.78	0.78	0.78
2379	NASDAQ	EGAN	Fri, May 28, 2010	0.75	0.99	0.75	0.79
2378	NASDAQ	EGAN	Wed, May 26, 2010	0.78	0.78	0.78	0.78
2377	NASDAQ	EGAN	Tue, May 25, 2010	0.76	0.99	0.76	0.80
2376	NASDAQ	EGAN	Mon, May 24, 2010	0.89	0.89	0.89	0.89
2375	NASDAQ	EGAN	Fri, May 21, 2010	0.76	0.89	0.76	0.89
2374	NASDAQ	EGAN	Thu, May 20, 2010	0.76	0.81	0.76	0.81
2373	NASDAQ	EGAN	Mon, May 17, 2010	0.90	0.90	0.90	0.90
2372	NASDAQ	EGAN	Fri, May 14, 2010	0.77	0.90	0.77	0.77
2371	NASDAQ	EGAN	Thu, May 13, 2010	0.77	0.77	0.77	0.77
2370	NASDAQ	EGAN	Wed, May 12, 2010	0.91	0.91	0.91	0.91
2369	NASDAQ	EGAN	Mon, May 10, 2010	0.78	1.03	0.76	1.03
2368	NASDAQ	EGAN	Fri, May 7, 2010	0.78	1.05	0.78	1.04
2367	NASDAQ	EGAN	Wed, May 5, 2010	0.91	0.91	0.91	0.91
2366	NASDAQ	EGAN	Tue, May 4, 2010	0.91	0.91	0.78	0.91
2365	NASDAQ	EGAN	Mon, May 3, 2010	0.79	0.92	0.79	0.92
2364	NASDAQ	EGAN	Fri, Apr 30, 2010	0.90	0.91	0.90	0.91
2363	NASDAQ	EGAN	Thu, Apr 29, 2010	0.91	0.91	0.90	0.90
2362	NASDAQ	EGAN	Wed, Apr 28, 2010	0.90	1.15	0.89	1.15
2361	NASDAQ	EGAN	Tue, Apr 27, 2010	0.91	0.91	0.78	0.78
2360	NASDAQ	EGAN	Mon, Apr 26, 2010	0.90	0.90	0.78	0.78
2359	NASDAQ	EGAN	Fri, Apr 23, 2010	0.78	0.78	0.78	0.78
2358	NASDAQ	EGAN	Thu, Apr 22, 2010	0.90	0.91	0.82	0.82
2357	NASDAQ	EGAN	Tue, Apr 20, 2010	0.89	0.91	0.78	0.90
2356	NASDAQ	EGAN	Fri, Apr 16, 2010	0.78	0.91	0.78	0.91
2355	NASDAQ	EGAN	Thu, Apr 15, 2010	0.75	0.91	0.75	0.91
2354	NASDAQ	EGAN	Wed, Apr 14, 2010	0.78	0.93	0.78	0.92
2353	NASDAQ	EGAN	Tue, Apr 13, 2010	0.75	0.93	0.75	0.92
2352	NASDAQ	EGAN	Mon, Apr 12, 2010	0.76	0.93	0.76	0.92
2351	NASDAQ	EGAN	Tue, Apr 6, 2010	1.05	1.05	0.75	0.93
2350	NASDAQ	EGAN	Wed, Mar 31, 2010	0.82	0.92	0.82	0.92
2349	NASDAQ	EGAN	Tue, Mar 30, 2010	0.85	0.95	0.85	0.92
2348	NASDAQ	EGAN	Mon, Mar 29, 2010	0.91	0.91	0.91	0.91
2347	NASDAQ	EGAN	Wed, Mar 24, 2010	0.91	0.91	0.91	0.91
2346	NASDAQ	EGAN	Tue, Mar 23, 2010	0.96	0.96	0.95	0.95
2345	NASDAQ	EGAN	Thu, Mar 18, 2010	1.02	1.02	1.02	1.02
2344	NASDAQ	EGAN	Wed, Mar 17, 2010	1.05	1.05	1.05	1.05
2343	NASDAQ	EGAN	Tue, Mar 16, 2010	0.98	1.01	0.98	1.01
2342	NASDAQ	EGAN	Mon, Mar 15, 2010	1.01	1.01	1.01	1.01
2341	NASDAQ	EGAN	Fri, Mar 12, 2010	0.96	1.00	0.96	1.00
2340	NASDAQ	EGAN	Tue, Mar 9, 2010	0.96	1.13	0.96	1.01
2339	NASDAQ	EGAN	Mon, Mar 8, 2010	0.95	1.15	0.95	1.00
2338	NASDAQ	EGAN	Fri, Mar 5, 2010	1.06	1.06	0.95	1.06
2337	NASDAQ	EGAN	Thu, Mar 4, 2010	0.93	0.93	0.93	0.93
2336	NASDAQ	EGAN	Wed, Mar 3, 2010	0.92	1.10	0.92	1.10
2335	NASDAQ	EGAN	Tue, Mar 2, 2010	0.91	0.91	0.91	0.91
2334	NASDAQ	EGAN	Wed, Feb 24, 2010	0.91	0.98	0.91	0.91
2333	NASDAQ	EGAN	Mon, Feb 22, 2010	0.92	0.98	0.90	0.98
2332	NASDAQ	EGAN	Fri, Feb 19, 2010	0.95	0.95	0.92	0.92
2331	NASDAQ	EGAN	Thu, Feb 18, 2010	0.75	1.01	0.75	0.92
2330	NASDAQ	EGAN	Wed, Feb 17, 2010	1.08	1.08	0.86	1.00
2329	NASDAQ	EGAN	Tue, Feb 16, 2010	1.09	1.09	0.95	0.95
2328	NASDAQ	EGAN	Fri, Feb 12, 2010	1.05	1.31	0.91	0.92
2327	NASDAQ	EGAN	Thu, Feb 11, 2010	1.15	1.40	1.05	1.29
2326	NASDAQ	EGAN	Wed, Feb 10, 2010	1.05	1.15	1.05	1.15
2325	NASDAQ	EGAN	Tue, Feb 9, 2010	1.04	1.15	1.04	1.05
2324	NASDAQ	EGAN	Mon, Feb 8, 2010	1.00	1.01	1.00	1.00
2323	NASDAQ	EGAN	Wed, Feb 3, 2010	1.00	1.00	1.00	1.00
2322	NASDAQ	EGAN	Tue, Feb 2, 2010	1.10	1.10	0.95	0.95
2321	NASDAQ	EGAN	Mon, Feb 1, 2010	0.81	1.02	0.81	1.02
2320	NASDAQ	EGAN	Fri, Jan 29, 2010	1.10	1.10	0.98	1.02
2319	NASDAQ	EGAN	Tue, Jan 26, 2010	0.98	1.13	0.98	1.02
2318	NASDAQ	EGAN	Fri, Jan 22, 2010	1.01	1.05	1.01	1.05
2317	NASDAQ	EGAN	Thu, Jan 21, 2010	0.99	0.99	0.99	0.99
2316	NASDAQ	EGAN	Wed, Jan 20, 2010	0.98	1.15	0.98	1.15
2315	NASDAQ	EGAN	Tue, Jan 19, 2010	0.98	1.01	0.98	1.01
2314	NASDAQ	EGAN	Fri, Jan 15, 2010	0.95	1.17	0.95	1.05
2313	NASDAQ	EGAN	Wed, Jan 13, 2010	1.05	1.05	1.05	1.05
2312	NASDAQ	EGAN	Tue, Jan 12, 2010	1.00	1.00	1.00	1.00
2311	NASDAQ	EGAN	Mon, Jan 11, 2010	0.87	1.05	0.87	1.05
2310	NASDAQ	EGAN	Thu, Jan 7, 2010	0.87	1.05	0.87	1.05
2309	NASDAQ	EGAN	Wed, Jan 6, 2010	1.05	1.05	1.04	1.04
2308	NASDAQ	EGAN	Tue, Jan 5, 2010	0.80	1.05	0.80	1.05
2307	NASDAQ	EGAN	Mon, Jan 4, 2010	1.04	1.04	1.04	1.04
2306	NASDAQ	EGAN	Thu, Dec 31, 2009	0.98	1.04	0.74	1.04
2305	NASDAQ	EGAN	Wed, Dec 30, 2009	0.86	0.98	0.86	0.98
2304	NASDAQ	EGAN	Tue, Dec 29, 2009	0.80	0.98	0.80	0.87
2303	NASDAQ	EGAN	Mon, Dec 28, 2009	0.99	0.99	0.85	0.85
2302	NASDAQ	EGAN	Wed, Dec 23, 2009	1.05	1.05	0.97	0.97
2301	NASDAQ	EGAN	Tue, Dec 22, 2009	0.87	0.87	0.87	0.87
2300	NASDAQ	EGAN	Mon, Dec 21, 2009	0.95	1.00	0.87	1.00
2299	NASDAQ	EGAN	Fri, Dec 18, 2009	0.95	0.95	0.95	0.95
2298	NASDAQ	EGAN	Wed, Dec 16, 2009	0.90	1.00	0.87	1.00
2297	NASDAQ	EGAN	Tue, Dec 15, 2009	0.83	1.00	0.83	1.00
2296	NASDAQ	EGAN	Mon, Dec 14, 2009	0.90	1.00	0.86	0.92
2295	NASDAQ	EGAN	Fri, Dec 11, 2009	1.00	1.00	1.00	1.00
2294	NASDAQ	EGAN	Wed, Dec 9, 2009	0.91	1.00	0.91	1.00
2293	NASDAQ	EGAN	Tue, Dec 8, 2009	1.00	1.00	0.90	0.90
2292	NASDAQ	EGAN	Mon, Dec 7, 2009	1.05	1.05	1.05	1.05
2291	NASDAQ	EGAN	Thu, Dec 3, 2009	0.86	1.05	0.86	1.05
2290	NASDAQ	EGAN	Wed, Dec 2, 2009	0.86	1.00	0.86	1.00
2289	NASDAQ	EGAN	Mon, Nov 30, 2009	0.99	1.00	0.99	1.00
2288	NASDAQ	EGAN	Wed, Nov 25, 2009	0.90	1.04	0.90	1.01
2287	NASDAQ	EGAN	Tue, Nov 24, 2009	1.01	1.04	1.01	1.04
2286	NASDAQ	EGAN	Mon, Nov 23, 2009	1.00	1.00	1.00	1.00
2285	NASDAQ	EGAN	Fri, Nov 20, 2009	1.06	1.06	1.00	1.06
2284	NASDAQ	EGAN	Thu, Nov 19, 2009	1.06	1.06	1.06	1.06
2283	NASDAQ	EGAN	Wed, Nov 18, 2009	1.06	1.10	1.06	1.06
2282	NASDAQ	EGAN	Tue, Nov 17, 2009	1.10	1.10	1.06	1.06
2281	NASDAQ	EGAN	Mon, Nov 16, 2009	1.15	1.15	1.02	1.08
2280	NASDAQ	EGAN	Fri, Nov 13, 2009	1.05	1.27	1.05	1.10
2279	NASDAQ	EGAN	Thu, Nov 12, 2009	1.10	1.27	1.09	1.19
2278	NASDAQ	EGAN	Wed, Nov 11, 2009	1.08	1.25	1.02	1.22
2277	NASDAQ	EGAN	Tue, Nov 10, 2009	0.95	1.10	0.95	1.10
2276	NASDAQ	EGAN	Mon, Nov 9, 2009	0.85	0.95	0.85	0.95
2275	NASDAQ	EGAN	Fri, Nov 6, 2009	0.90	0.90	0.90	0.90
2274	NASDAQ	EGAN	Wed, Nov 4, 2009	0.85	0.90	0.85	0.90
2273	NASDAQ	EGAN	Tue, Nov 3, 2009	0.82	0.85	0.82	0.85
2272	NASDAQ	EGAN	Mon, Nov 2, 2009	0.82	0.82	0.82	0.82
2271	NASDAQ	EGAN	Fri, Oct 30, 2009	0.82	0.82	0.82	0.82
2270	NASDAQ	EGAN	Thu, Oct 29, 2009	0.90	0.90	0.88	0.88
2269	NASDAQ	EGAN	Wed, Oct 28, 2009	0.75	0.95	0.75	0.95
2268	NASDAQ	EGAN	Tue, Oct 27, 2009	0.75	0.94	0.75	0.94
2267	NASDAQ	EGAN	Mon, Oct 26, 2009	0.97	0.97	0.76	0.97
2266	NASDAQ	EGAN	Fri, Oct 23, 2009	0.90	0.97	0.88	0.88
2265	NASDAQ	EGAN	Thu, Oct 22, 2009	0.90	0.90	0.90	0.90
2264	NASDAQ	EGAN	Wed, Oct 21, 2009	0.90	0.90	0.90	0.90
2263	NASDAQ	EGAN	Tue, Oct 20, 2009	0.76	0.90	0.76	0.90
2262	NASDAQ	EGAN	Mon, Oct 19, 2009	0.90	0.94	0.90	0.90
2261	NASDAQ	EGAN	Fri, Oct 16, 2009	0.90	0.90	0.88	0.90
2260	NASDAQ	EGAN	Thu, Oct 15, 2009	0.90	0.93	0.88	0.88
2259	NASDAQ	EGAN	Wed, Oct 14, 2009	0.90	0.94	0.88	0.90
2258	NASDAQ	EGAN	Tue, Oct 13, 2009	0.80	0.90	0.80	0.88
2257	NASDAQ	EGAN	Mon, Oct 12, 2009	0.80	0.90	0.80	0.90
2256	NASDAQ	EGAN	Fri, Oct 9, 2009	0.90	0.90	0.90	0.90
2255	NASDAQ	EGAN	Thu, Oct 8, 2009	0.80	0.90	0.80	0.90
2254	NASDAQ	EGAN	Wed, Oct 7, 2009	0.80	0.90	0.80	0.90
2253	NASDAQ	EGAN	Tue, Oct 6, 2009	0.75	0.90	0.75	0.90
2252	NASDAQ	EGAN	Mon, Oct 5, 2009	0.70	0.90	0.70	0.90
2251	NASDAQ	EGAN	Fri, Oct 2, 2009	0.90	0.90	0.90	0.90
2250	NASDAQ	EGAN	Thu, Oct 1, 2009	0.75	0.90	0.70	0.90
2249	NASDAQ	EGAN	Wed, Sep 30, 2009	0.84	0.84	0.84	0.84
2248	NASDAQ	EGAN	Tue, Sep 29, 2009	0.84	0.84	0.84	0.84
2247	NASDAQ	EGAN	Mon, Sep 28, 2009	0.72	0.85	0.72	0.85
2246	NASDAQ	EGAN	Fri, Sep 25, 2009	0.72	0.84	0.72	0.84
2245	NASDAQ	EGAN	Thu, Sep 24, 2009	0.81	0.81	0.81	0.81
2244	NASDAQ	EGAN	Wed, Sep 23, 2009	0.79	0.83	0.79	0.81
2243	NASDAQ	EGAN	Mon, Sep 21, 2009	0.77	0.80	0.77	0.80
2242	NASDAQ	EGAN	Fri, Sep 18, 2009	0.85	0.85	0.85	0.85
2241	NASDAQ	EGAN	Thu, Sep 17, 2009	0.74	0.74	0.71	0.73
2240	NASDAQ	EGAN	Wed, Sep 16, 2009	0.80	0.80	0.74	0.74
2239	NASDAQ	EGAN	Tue, Sep 15, 2009	0.80	0.89	0.80	0.80
2238	NASDAQ	EGAN	Mon, Sep 14, 2009	0.77	0.80	0.77	0.80
2237	NASDAQ	EGAN	Fri, Sep 11, 2009	0.97	0.97	0.77	0.77
2236	NASDAQ	EGAN	Thu, Sep 10, 2009	0.70	0.77	0.70	0.77
2235	NASDAQ	EGAN	Wed, Sep 9, 2009	0.71	0.72	0.71	0.72
2234	NASDAQ	EGAN	Tue, Sep 8, 2009	0.70	0.74	0.70	0.74
2233	NASDAQ	EGAN	Fri, Sep 4, 2009	0.66	0.70	0.66	0.66
2232	NASDAQ	EGAN	Thu, Sep 3, 2009	0.68	0.68	0.68	0.68
2231	NASDAQ	EGAN	Tue, Sep 1, 2009	0.66	0.70	0.66	0.70
2230	NASDAQ	EGAN	Mon, Aug 31, 2009	0.70	0.70	0.70	0.70
2229	NASDAQ	EGAN	Fri, Aug 28, 2009	0.74	0.74	0.74	0.74
2228	NASDAQ	EGAN	Thu, Aug 27, 2009	0.62	0.70	0.62	0.65
2227	NASDAQ	EGAN	Wed, Aug 26, 2009	0.62	0.72	0.62	0.72
2226	NASDAQ	EGAN	Tue, Aug 25, 2009	0.62	0.72	0.62	0.69
2225	NASDAQ	EGAN	Mon, Aug 24, 2009	0.71	0.71	0.71	0.71
2224	NASDAQ	EGAN	Fri, Aug 21, 2009	0.69	0.69	0.69	0.69
2223	NASDAQ	EGAN	Thu, Aug 20, 2009	0.65	0.74	0.65	0.74
2222	NASDAQ	EGAN	Wed, Aug 19, 2009	0.65	0.65	0.65	0.65
2221	NASDAQ	EGAN	Tue, Aug 18, 2009	0.68	0.68	0.68	0.68
2220	NASDAQ	EGAN	Fri, Aug 14, 2009	0.64	0.64	0.64	0.64
2219	NASDAQ	EGAN	Thu, Aug 13, 2009	0.64	0.64	0.64	0.64
2218	NASDAQ	EGAN	Wed, Aug 12, 2009	0.68	0.68	0.68	0.68
2217	NASDAQ	EGAN	Tue, Aug 11, 2009	0.67	0.67	0.67	0.67
2216	NASDAQ	EGAN	Mon, Aug 10, 2009	0.60	0.65	0.60	0.60
2215	NASDAQ	EGAN	Fri, Aug 7, 2009	0.64	0.64	0.60	0.60
2214	NASDAQ	EGAN	Thu, Aug 6, 2009	0.60	0.64	0.60	0.64
2213	NASDAQ	EGAN	Wed, Aug 5, 2009	0.65	0.65	0.53	0.53
2212	NASDAQ	EGAN	Tue, Aug 4, 2009	0.65	0.65	0.65	0.65
2211	NASDAQ	EGAN	Mon, Aug 3, 2009	0.55	0.65	0.53	0.53
2210	NASDAQ	EGAN	Fri, Jul 31, 2009	0.50	0.72	0.48	0.52
2209	NASDAQ	EGAN	Tue, Jul 28, 2009	0.40	0.50	0.40	0.50
2208	NASDAQ	EGAN	Fri, Jul 24, 2009	0.40	0.50	0.40	0.40
2207	NASDAQ	EGAN	Thu, Jul 23, 2009	0.50	0.50	0.40	0.40
2206	NASDAQ	EGAN	Wed, Jul 22, 2009	0.25	0.50	0.25	0.25
2205	NASDAQ	EGAN	Tue, Jul 21, 2009	0.40	0.50	0.40	0.50
2204	NASDAQ	EGAN	Thu, Jul 16, 2009	0.50	0.50	0.50	0.50
2203	NASDAQ	EGAN	Tue, Jul 14, 2009	0.50	0.50	0.50	0.50
2202	NASDAQ	EGAN	Tue, Jul 7, 2009	0.48	0.48	0.48	0.48
2201	NASDAQ	EGAN	Thu, Jul 2, 2009	0.50	0.50	0.50	0.50
2200	NASDAQ	EGAN	Wed, Jul 1, 2009	0.44	0.44	0.44	0.44
2199	NASDAQ	EGAN	Mon, Jun 29, 2009	0.50	0.50	0.50	0.50
2198	NASDAQ	EGAN	Fri, Jun 26, 2009	0.45	0.50	0.45	0.50
2197	NASDAQ	EGAN	Thu, Jun 25, 2009	0.50	0.50	0.50	0.50
2196	NASDAQ	EGAN	Wed, Jun 24, 2009	0.44	0.44	0.44	0.44
2195	NASDAQ	EGAN	Tue, Jun 23, 2009	0.35	0.35	0.35	0.35
2194	NASDAQ	EGAN	Mon, Jun 22, 2009	0.35	0.35	0.35	0.35
2193	NASDAQ	EGAN	Fri, Jun 19, 2009	0.50	0.50	0.15	0.50
2192	NASDAQ	EGAN	Thu, Jun 18, 2009	0.21	0.21	0.21	0.21
2191	NASDAQ	EGAN	Wed, Jun 17, 2009	0.21	0.50	0.21	0.50
2190	NASDAQ	EGAN	Mon, Jun 15, 2009	0.20	0.50	0.20	0.50
2189	NASDAQ	EGAN	Thu, Jun 11, 2009	0.49	0.50	0.49	0.50
2188	NASDAQ	EGAN	Tue, Jun 9, 2009	0.49	0.49	0.49	0.49
2187	NASDAQ	EGAN	Fri, Jun 5, 2009	0.50	0.50	0.50	0.50
2186	NASDAQ	EGAN	Mon, Jun 1, 2009	0.49	0.50	0.49	0.50
2185	NASDAQ	EGAN	Thu, May 28, 2009	0.37	0.50	0.37	0.50
2184	NASDAQ	EGAN	Tue, May 26, 2009	0.50	0.50	0.50	0.50
2183	NASDAQ	EGAN	Wed, May 20, 2009	0.44	0.50	0.44	0.50
2182	NASDAQ	EGAN	Mon, May 18, 2009	0.44	0.50	0.44	0.50
2181	NASDAQ	EGAN	Fri, May 15, 2009	0.45	0.50	0.45	0.50
2180	NASDAQ	EGAN	Tue, May 12, 2009	0.44	0.51	0.44	0.50
2179	NASDAQ	EGAN	Fri, May 8, 2009	0.44	0.51	0.44	0.50
2178	NASDAQ	EGAN	Thu, May 7, 2009	0.51	0.51	0.49	0.49
2177	NASDAQ	EGAN	Wed, May 6, 2009	0.51	0.51	0.51	0.51
2176	NASDAQ	EGAN	Mon, May 4, 2009	0.41	0.51	0.41	0.51
2175	NASDAQ	EGAN	Fri, May 1, 2009	0.51	0.51	0.51	0.51
2174	NASDAQ	EGAN	Wed, Apr 29, 2009	0.40	0.51	0.40	0.50
2173	NASDAQ	EGAN	Tue, Apr 28, 2009	0.51	0.51	0.50	0.50
2172	NASDAQ	EGAN	Thu, Apr 23, 2009	0.50	0.51	0.50	0.51
2171	NASDAQ	EGAN	Wed, Apr 22, 2009	0.50	0.51	0.37	0.40
2170	NASDAQ	EGAN	Mon, Apr 20, 2009	0.32	0.50	0.32	0.50
2169	NASDAQ	EGAN	Fri, Apr 17, 2009	0.50	0.50	0.50	0.50
2168	NASDAQ	EGAN	Thu, Apr 16, 2009	0.50	0.50	0.50	0.50
2167	NASDAQ	EGAN	Wed, Apr 15, 2009	0.50	0.50	0.50	0.50
2166	NASDAQ	EGAN	Mon, Apr 13, 2009	0.36	0.50	0.36	0.48
2165	NASDAQ	EGAN	Thu, Apr 9, 2009	0.50	0.50	0.50	0.50
2164	NASDAQ	EGAN	Tue, Apr 7, 2009	0.40	0.51	0.40	0.50
2163	NASDAQ	EGAN	Mon, Apr 6, 2009	0.50	0.50	0.50	0.50
2162	NASDAQ	EGAN	Fri, Apr 3, 2009	0.50	0.50	0.40	0.50
2161	NASDAQ	EGAN	Thu, Apr 2, 2009	0.45	0.45	0.40	0.45
2160	NASDAQ	EGAN	Tue, Mar 31, 2009	0.45	0.45	0.40	0.45
2159	NASDAQ	EGAN	Fri, Mar 27, 2009	0.45	0.48	0.45	0.48
2158	NASDAQ	EGAN	Thu, Mar 26, 2009	0.48	0.48	0.48	0.48
2157	NASDAQ	EGAN	Thu, Mar 19, 2009	0.48	0.48	0.32	0.48
2156	NASDAQ	EGAN	Tue, Mar 17, 2009	0.50	0.50	0.50	0.50
2155	NASDAQ	EGAN	Mon, Mar 16, 2009	0.31	0.50	0.31	0.50
2154	NASDAQ	EGAN	Wed, Mar 11, 2009	0.37	0.50	0.36	0.50
2153	NASDAQ	EGAN	Tue, Mar 10, 2009	0.37	0.48	0.37	0.48
2152	NASDAQ	EGAN	Fri, Mar 6, 2009	0.37	0.50	0.37	0.50
2151	NASDAQ	EGAN	Wed, Mar 4, 2009	0.37	0.51	0.37	0.50
2150	NASDAQ	EGAN	Tue, Mar 3, 2009	0.37	0.51	0.37	0.41
2149	NASDAQ	EGAN	Fri, Feb 27, 2009	0.50	0.50	0.50	0.50
2148	NASDAQ	EGAN	Thu, Feb 26, 2009	0.51	0.51	0.50	0.50
2147	NASDAQ	EGAN	Wed, Feb 25, 2009	0.43	0.51	0.43	0.50
2146	NASDAQ	EGAN	Wed, Feb 18, 2009	0.37	0.51	0.37	0.51
2145	NASDAQ	EGAN	Tue, Feb 17, 2009	0.49	0.49	0.49	0.49
2144	NASDAQ	EGAN	Fri, Feb 13, 2009	0.45	0.45	0.45	0.45
2143	NASDAQ	EGAN	Wed, Feb 11, 2009	0.51	0.51	0.50	0.50
2142	NASDAQ	EGAN	Tue, Feb 10, 2009	0.48	0.48	0.42	0.42
2141	NASDAQ	EGAN	Mon, Feb 9, 2009	0.53	0.53	0.48	0.50
2140	NASDAQ	EGAN	Fri, Feb 6, 2009	0.45	0.73	0.45	0.59
2139	NASDAQ	EGAN	Thu, Feb 5, 2009	0.39	0.39	0.39	0.39
2138	NASDAQ	EGAN	Fri, Jan 23, 2009	0.42	0.42	0.42	0.42
2137	NASDAQ	EGAN	Thu, Jan 22, 2009	0.21	0.44	0.21	0.44
2136	NASDAQ	EGAN	Wed, Jan 21, 2009	0.35	0.44	0.35	0.44
2135	NASDAQ	EGAN	Fri, Jan 16, 2009	0.21	0.36	0.21	0.36
2134	NASDAQ	EGAN	Wed, Jan 14, 2009	0.36	0.36	0.36	0.36
2133	NASDAQ	EGAN	Tue, Jan 13, 2009	0.29	0.29	0.28	0.28
2132	NASDAQ	EGAN	Fri, Jan 9, 2009	0.29	0.29	0.29	0.29
2131	NASDAQ	EGAN	Thu, Jan 8, 2009	0.21	0.29	0.21	0.29
2130	NASDAQ	EGAN	Tue, Jan 6, 2009	0.29	0.29	0.29	0.29
2129	NASDAQ	EGAN	Fri, Jan 2, 2009	0.25	0.29	0.25	0.29
2128	NASDAQ	EGAN	Wed, Dec 31, 2008	0.18	0.25	0.18	0.25
2127	NASDAQ	EGAN	Tue, Dec 30, 2008	0.18	0.25	0.18	0.25
2126	NASDAQ	EGAN	Mon, Dec 29, 2008	0.16	0.25	0.16	0.25
2125	NASDAQ	EGAN	Fri, Dec 26, 2008	0.25	0.25	0.16	0.25
2124	NASDAQ	EGAN	Wed, Dec 24, 2008	0.16	0.25	0.16	0.25
2123	NASDAQ	EGAN	Mon, Dec 22, 2008	0.29	0.29	0.29	0.29
2122	NASDAQ	EGAN	Fri, Dec 19, 2008	0.20	0.29	0.20	0.29
2121	NASDAQ	EGAN	Wed, Dec 17, 2008	0.29	0.29	0.29	0.29
2120	NASDAQ	EGAN	Tue, Dec 16, 2008	0.15	0.30	0.15	0.29
2119	NASDAQ	EGAN	Mon, Dec 15, 2008	0.15	0.38	0.15	0.30
2118	NASDAQ	EGAN	Fri, Dec 12, 2008	0.25	0.38	0.25	0.30
2117	NASDAQ	EGAN	Thu, Dec 11, 2008	0.25	0.38	0.16	0.38
2116	NASDAQ	EGAN	Wed, Dec 10, 2008	0.25	0.37	0.25	0.37
2115	NASDAQ	EGAN	Tue, Dec 9, 2008	0.38	0.38	0.38	0.38
2114	NASDAQ	EGAN	Mon, Dec 8, 2008	0.16	0.44	0.16	0.37
2113	NASDAQ	EGAN	Mon, Dec 1, 2008	0.15	0.49	0.15	0.49
2112	NASDAQ	EGAN	Fri, Nov 28, 2008	0.26	0.49	0.15	0.49
2111	NASDAQ	EGAN	Fri, Nov 21, 2008	0.20	0.49	0.15	0.49
2110	NASDAQ	EGAN	Thu, Nov 20, 2008	0.26	0.50	0.26	0.50
2109	NASDAQ	EGAN	Tue, Nov 18, 2008	0.26	0.50	0.26	0.50
2108	NASDAQ	EGAN	Mon, Nov 17, 2008	0.26	0.50	0.26	0.50
2107	NASDAQ	EGAN	Fri, Nov 14, 2008	0.50	0.50	0.50	0.50
2106	NASDAQ	EGAN	Thu, Nov 13, 2008	0.26	0.40	0.26	0.40
2105	NASDAQ	EGAN	Tue, Nov 11, 2008	0.26	0.45	0.26	0.45
2104	NASDAQ	EGAN	Mon, Nov 10, 2008	0.50	0.50	0.50	0.50
2103	NASDAQ	EGAN	Wed, Nov 5, 2008	0.30	0.50	0.30	0.50
2102	NASDAQ	EGAN	Tue, Nov 4, 2008	0.30	0.50	0.30	0.50
2101	NASDAQ	EGAN	Mon, Nov 3, 2008	0.46	0.50	0.46	0.50
2100	NASDAQ	EGAN	Fri, Oct 31, 2008	0.40	0.50	0.40	0.50
2099	NASDAQ	EGAN	Wed, Oct 29, 2008	0.30	0.50	0.30	0.50
2098	NASDAQ	EGAN	Tue, Oct 28, 2008	0.25	0.51	0.25	0.51
2097	NASDAQ	EGAN	Mon, Oct 27, 2008	0.25	0.52	0.25	0.52
2096	NASDAQ	EGAN	Mon, Oct 20, 2008	0.26	0.52	0.26	0.52
2095	NASDAQ	EGAN	Thu, Oct 16, 2008	0.26	0.52	0.26	0.50
2094	NASDAQ	EGAN	Tue, Oct 14, 2008	0.52	0.52	0.50	0.50
2093	NASDAQ	EGAN	Mon, Oct 13, 2008	0.37	0.51	0.37	0.51
2092	NASDAQ	EGAN	Thu, Oct 9, 2008	0.45	0.45	0.45	0.45
2091	NASDAQ	EGAN	Wed, Oct 8, 2008	0.45	0.45	0.35	0.35
2090	NASDAQ	EGAN	Tue, Oct 7, 2008	0.45	0.51	0.45	0.51
2089	NASDAQ	EGAN	Mon, Oct 6, 2008	0.45	0.46	0.45	0.45
2088	NASDAQ	EGAN	Tue, Sep 30, 2008	0.40	0.52	0.40	0.50
2087	NASDAQ	EGAN	Mon, Sep 29, 2008	0.40	0.52	0.40	0.50
2086	NASDAQ	EGAN	Thu, Sep 25, 2008	0.52	0.52	0.40	0.52
2085	NASDAQ	EGAN	Wed, Sep 24, 2008	0.52	0.52	0.50	0.50
2084	NASDAQ	EGAN	Mon, Sep 22, 2008	0.50	0.62	0.50	0.60
2083	NASDAQ	EGAN	Fri, Sep 19, 2008	0.60	0.65	0.60	0.65
2082	NASDAQ	EGAN	Thu, Sep 18, 2008	0.52	0.60	0.52	0.60
2081	NASDAQ	EGAN	Wed, Sep 17, 2008	0.65	0.65	0.59	0.59
2080	NASDAQ	EGAN	Tue, Sep 16, 2008	0.74	0.74	0.64	0.69
2079	NASDAQ	EGAN	Thu, Sep 11, 2008	0.75	0.84	0.75	0.84
2078	NASDAQ	EGAN	Tue, Sep 9, 2008	0.65	0.80	0.65	0.80
2077	NASDAQ	EGAN	Wed, Sep 3, 2008	0.80	0.80	0.80	0.80
2076	NASDAQ	EGAN	Tue, Sep 2, 2008	0.75	0.80	0.75	0.80
2075	NASDAQ	EGAN	Fri, Aug 29, 2008	0.70	0.79	0.70	0.79
2074	NASDAQ	EGAN	Thu, Aug 28, 2008	0.65	0.75	0.65	0.75
2073	NASDAQ	EGAN	Wed, Aug 27, 2008	0.75	0.75	0.75	0.75
2072	NASDAQ	EGAN	Mon, Aug 25, 2008	0.65	0.75	0.65	0.75
2071	NASDAQ	EGAN	Fri, Aug 22, 2008	0.66	0.75	0.65	0.75
2070	NASDAQ	EGAN	Wed, Aug 20, 2008	0.65	0.80	0.65	0.80
2069	NASDAQ	EGAN	Tue, Aug 19, 2008	0.67	0.80	0.67	0.80
2068	NASDAQ	EGAN	Mon, Aug 18, 2008	0.67	0.80	0.67	0.80
2067	NASDAQ	EGAN	Wed, Aug 13, 2008	0.67	0.80	0.67	0.80
2066	NASDAQ	EGAN	Mon, Aug 11, 2008	0.67	0.80	0.67	0.80
2065	NASDAQ	EGAN	Tue, Aug 5, 2008	0.67	0.79	0.67	0.79
2064	NASDAQ	EGAN	Thu, Jul 31, 2008	0.65	0.78	0.65	0.78
2063	NASDAQ	EGAN	Wed, Jul 30, 2008	0.71	0.78	0.65	0.78
2062	NASDAQ	EGAN	Tue, Jul 29, 2008	0.78	0.78	0.78	0.78
2061	NASDAQ	EGAN	Mon, Jul 28, 2008	0.75	0.75	0.75	0.75
2060	NASDAQ	EGAN	Tue, Jul 22, 2008	0.65	0.75	0.65	0.75
2059	NASDAQ	EGAN	Tue, Jul 15, 2008	0.70	0.75	0.66	0.75
2058	NASDAQ	EGAN	Mon, Jul 14, 2008	0.75	0.75	0.75	0.75
2057	NASDAQ	EGAN	Fri, Jul 11, 2008	0.70	0.75	0.70	0.75
2056	NASDAQ	EGAN	Thu, Jul 10, 2008	0.70	0.70	0.70	0.70
2055	NASDAQ	EGAN	Wed, Jul 9, 2008	0.79	0.79	0.70	0.70
2054	NASDAQ	EGAN	Mon, Jul 7, 2008	0.75	0.75	0.71	0.71
2053	NASDAQ	EGAN	Thu, Jul 3, 2008	0.71	0.79	0.71	0.79
2052	NASDAQ	EGAN	Mon, Jun 30, 2008	0.85	0.85	0.71	0.79
2051	NASDAQ	EGAN	Fri, Jun 27, 2008	0.77	0.77	0.77	0.77
2050	NASDAQ	EGAN	Thu, Jun 26, 2008	0.80	0.85	0.80	0.85
2049	NASDAQ	EGAN	Tue, Jun 24, 2008	0.76	0.90	0.76	0.90
2048	NASDAQ	EGAN	Mon, Jun 23, 2008	0.76	0.90	0.76	0.90
2047	NASDAQ	EGAN	Wed, Jun 18, 2008	0.83	0.90	0.83	0.90
2046	NASDAQ	EGAN	Tue, Jun 17, 2008	0.83	0.90	0.83	0.90
2045	NASDAQ	EGAN	Fri, Jun 13, 2008	0.76	0.90	0.76	0.90
2044	NASDAQ	EGAN	Thu, Jun 12, 2008	0.86	0.86	0.86	0.86
2043	NASDAQ	EGAN	Wed, Jun 11, 2008	0.75	0.86	0.75	0.86
2042	NASDAQ	EGAN	Fri, Jun 6, 2008	0.85	0.85	0.71	0.85
2041	NASDAQ	EGAN	Thu, Jun 5, 2008	0.70	0.85	0.70	0.70
2040	NASDAQ	EGAN	Wed, Jun 4, 2008	0.76	0.85	0.70	0.85
2039	NASDAQ	EGAN	Tue, Jun 3, 2008	0.76	0.80	0.76	0.80
2038	NASDAQ	EGAN	Wed, May 28, 2008	0.76	0.85	0.76	0.80
2037	NASDAQ	EGAN	Tue, May 27, 2008	0.76	0.85	0.76	0.85
2036	NASDAQ	EGAN	Fri, May 23, 2008	0.80	0.85	0.80	0.85
2035	NASDAQ	EGAN	Thu, May 22, 2008	0.80	0.86	0.80	0.86
2034	NASDAQ	EGAN	Wed, May 21, 2008	0.80	0.86	0.80	0.86
2033	NASDAQ	EGAN	Tue, May 20, 2008	0.86	0.86	0.86	0.86
2032	NASDAQ	EGAN	Fri, May 16, 2008	0.85	0.85	0.76	0.85
2031	NASDAQ	EGAN	Tue, May 13, 2008	0.94	0.94	0.94	0.94
2030	NASDAQ	EGAN	Mon, May 12, 2008	0.90	0.90	0.80	0.82
2029	NASDAQ	EGAN	Fri, May 9, 2008	0.65	1.00	0.65	0.89
2028	NASDAQ	EGAN	Thu, May 8, 2008	0.65	0.65	0.65	0.65
2027	NASDAQ	EGAN	Wed, May 7, 2008	0.55	0.65	0.55	0.65
2026	NASDAQ	EGAN	Tue, May 6, 2008	0.55	0.57	0.55	0.55
2025	NASDAQ	EGAN	Mon, May 5, 2008	0.57	0.57	0.55	0.55
2024	NASDAQ	EGAN	Fri, May 2, 2008	0.57	0.57	0.55	0.57
2023	NASDAQ	EGAN	Thu, May 1, 2008	0.59	0.60	0.57	0.57
2022	NASDAQ	EGAN	Wed, Apr 30, 2008	0.54	0.55	0.54	0.55
2021	NASDAQ	EGAN	Tue, Apr 29, 2008	0.55	0.60	0.55	0.60
2020	NASDAQ	EGAN	Mon, Apr 28, 2008	0.55	0.55	0.55	0.55
2019	NASDAQ	EGAN	Fri, Apr 25, 2008	0.58	0.64	0.53	0.55
2018	NASDAQ	EGAN	Thu, Apr 24, 2008	0.65	0.65	0.65	0.65
2017	NASDAQ	EGAN	Wed, Apr 23, 2008	0.57	0.65	0.57	0.65
2016	NASDAQ	EGAN	Tue, Apr 22, 2008	0.66	0.75	0.61	0.65
2015	NASDAQ	EGAN	Mon, Apr 21, 2008	0.75	0.75	0.75	0.75
2014	NASDAQ	EGAN	Fri, Apr 18, 2008	0.84	0.85	0.75	0.75
2013	NASDAQ	EGAN	Mon, Apr 14, 2008	0.90	0.90	0.84	0.90
2012	NASDAQ	EGAN	Fri, Apr 11, 2008	0.82	0.90	0.82	0.90
2011	NASDAQ	EGAN	Thu, Apr 10, 2008	0.72	0.82	0.72	0.82
2010	NASDAQ	EGAN	Wed, Apr 9, 2008	0.68	0.72	0.68	0.70
2009	NASDAQ	EGAN	Mon, Apr 7, 2008	0.68	0.72	0.68	0.72
2008	NASDAQ	EGAN	Wed, Apr 2, 2008	0.68	0.72	0.68	0.72
2007	NASDAQ	EGAN	Tue, Apr 1, 2008	0.72	0.72	0.68	0.68
2006	NASDAQ	EGAN	Mon, Mar 31, 2008	0.66	0.68	0.66	0.68
2005	NASDAQ	EGAN	Thu, Mar 27, 2008	0.70	0.70	0.70	0.70
2004	NASDAQ	EGAN	Wed, Mar 26, 2008	0.71	0.72	0.65	0.65
2003	NASDAQ	EGAN	Tue, Mar 25, 2008	0.75	0.75	0.70	0.75
2002	NASDAQ	EGAN	Mon, Mar 24, 2008	0.70	0.78	0.70	0.78
2001	NASDAQ	EGAN	Thu, Mar 20, 2008	0.70	0.80	0.70	0.80
2000	NASDAQ	EGAN	Wed, Mar 19, 2008	0.70	0.85	0.70	0.85
1999	NASDAQ	EGAN	Tue, Mar 18, 2008	0.70	0.86	0.70	0.86
1998	NASDAQ	EGAN	Fri, Mar 14, 2008	0.70	0.85	0.70	0.83
1997	NASDAQ	EGAN	Thu, Mar 13, 2008	0.75	0.87	0.75	0.87
1996	NASDAQ	EGAN	Tue, Mar 11, 2008	0.75	0.85	0.75	0.85
1995	NASDAQ	EGAN	Fri, Mar 7, 2008	0.75	0.80	0.75	0.80
1994	NASDAQ	EGAN	Tue, Mar 4, 2008	0.75	0.75	0.75	0.75
1993	NASDAQ	EGAN	Wed, Feb 27, 2008	0.89	0.89	0.89	0.89
1992	NASDAQ	EGAN	Mon, Feb 25, 2008	0.80	0.80	0.80	0.80
1991	NASDAQ	EGAN	Fri, Feb 22, 2008	0.60	0.88	0.60	0.85
1990	NASDAQ	EGAN	Thu, Feb 21, 2008	0.82	0.82	0.75	0.75
1989	NASDAQ	EGAN	Tue, Feb 19, 2008	0.90	0.90	0.82	0.82
1988	NASDAQ	EGAN	Fri, Feb 15, 2008	0.75	0.90	0.75	0.82
1987	NASDAQ	EGAN	Thu, Feb 14, 2008	0.75	0.90	0.75	0.90
1986	NASDAQ	EGAN	Tue, Feb 12, 2008	0.80	0.80	0.80	0.80
1985	NASDAQ	EGAN	Mon, Feb 11, 2008	0.83	0.89	0.80	0.80
1984	NASDAQ	EGAN	Fri, Feb 8, 2008	0.94	0.94	0.89	0.89
1983	NASDAQ	EGAN	Thu, Feb 7, 2008	0.89	0.89	0.89	0.89
1982	NASDAQ	EGAN	Wed, Feb 6, 2008	0.80	0.89	0.80	0.89
1981	NASDAQ	EGAN	Mon, Feb 4, 2008	0.90	0.90	0.90	0.90
1980	NASDAQ	EGAN	Fri, Feb 1, 2008	0.82	0.82	0.82	0.82
1979	NASDAQ	EGAN	Wed, Jan 30, 2008	0.75	0.90	0.75	0.90
1978	NASDAQ	EGAN	Mon, Jan 28, 2008	0.94	0.94	0.94	0.94
1977	NASDAQ	EGAN	Fri, Jan 25, 2008	0.94	0.94	0.76	0.84
1976	NASDAQ	EGAN	Thu, Jan 24, 2008	0.80	0.80	0.80	0.80
1975	NASDAQ	EGAN	Wed, Jan 23, 2008	0.80	0.90	0.80	0.90
1974	NASDAQ	EGAN	Tue, Jan 22, 2008	0.77	0.88	0.77	0.87
1973	NASDAQ	EGAN	Fri, Jan 18, 2008	0.77	0.77	0.77	0.77
1972	NASDAQ	EGAN	Thu, Jan 17, 2008	0.77	0.90	0.77	0.90
1971	NASDAQ	EGAN	Tue, Jan 15, 2008	0.75	0.95	0.75	0.95
1970	NASDAQ	EGAN	Mon, Jan 14, 2008	0.76	0.95	0.75	0.80
1969	NASDAQ	EGAN	Fri, Jan 11, 2008	0.55	0.80	0.55	0.80
1968	NASDAQ	EGAN	Thu, Jan 10, 2008	0.45	0.58	0.45	0.45
1967	NASDAQ	EGAN	Wed, Jan 9, 2008	0.60	0.60	0.59	0.59
1966	NASDAQ	EGAN	Mon, Jan 7, 2008	0.60	0.60	0.60	0.60
1965	NASDAQ	EGAN	Fri, Jan 4, 2008	0.60	0.60	0.60	0.60
1964	NASDAQ	EGAN	Wed, Jan 2, 2008	0.45	0.60	0.45	0.60
1963	NASDAQ	EGAN	Mon, Dec 31, 2007	0.45	0.45	0.45	0.45
1962	NASDAQ	EGAN	Fri, Dec 28, 2007	0.50	0.60	0.50	0.50
1961	NASDAQ	EGAN	Thu, Dec 27, 2007	0.51	0.55	0.45	0.50
1960	NASDAQ	EGAN	Wed, Dec 26, 2007	0.55	0.66	0.50	0.51
1959	NASDAQ	EGAN	Mon, Dec 24, 2007	0.55	0.63	0.55	0.63
1958	NASDAQ	EGAN	Fri, Dec 21, 2007	0.55	0.63	0.51	0.63
1957	NASDAQ	EGAN	Thu, Dec 20, 2007	0.55	0.55	0.55	0.55
1956	NASDAQ	EGAN	Wed, Dec 19, 2007	0.51	0.66	0.50	0.50
1955	NASDAQ	EGAN	Tue, Dec 18, 2007	0.51	0.51	0.51	0.51
1954	NASDAQ	EGAN	Mon, Dec 17, 2007	0.55	0.55	0.55	0.55
1953	NASDAQ	EGAN	Fri, Dec 14, 2007	0.55	0.66	0.55	0.66
1952	NASDAQ	EGAN	Tue, Dec 11, 2007	0.55	0.66	0.55	0.66
1951	NASDAQ	EGAN	Mon, Dec 10, 2007	0.55	0.55	0.55	0.55
1950	NASDAQ	EGAN	Fri, Dec 7, 2007	0.56	0.66	0.56	0.66
1949	NASDAQ	EGAN	Thu, Dec 6, 2007	0.55	0.60	0.55	0.60
1948	NASDAQ	EGAN	Wed, Dec 5, 2007	0.60	0.69	0.55	0.69
1947	NASDAQ	EGAN	Tue, Dec 4, 2007	0.60	0.69	0.55	0.69
1946	NASDAQ	EGAN	Mon, Dec 3, 2007	0.70	0.70	0.70	0.70
1945	NASDAQ	EGAN	Fri, Nov 30, 2007	0.60	0.60	0.59	0.60
1944	NASDAQ	EGAN	Thu, Nov 29, 2007	0.60	0.60	0.55	0.60
1943	NASDAQ	EGAN	Wed, Nov 28, 2007	0.60	0.60	0.60	0.60
1942	NASDAQ	EGAN	Tue, Nov 27, 2007	0.60	0.60	0.55	0.60
1941	NASDAQ	EGAN	Fri, Nov 23, 2007	0.74	0.74	0.61	0.74
1940	NASDAQ	EGAN	Wed, Nov 21, 2007	0.57	0.75	0.60	0.65
1939	NASDAQ	EGAN	Tue, Nov 20, 2007	0.72	0.75	0.60	0.65
1938	NASDAQ	EGAN	Mon, Nov 19, 2007	0.81	0.81	0.70	0.80
1937	NASDAQ	EGAN	Fri, Nov 16, 2007	0.90	0.95	0.81	0.95
1936	NASDAQ	EGAN	Thu, Nov 15, 2007	0.90	1.00	0.90	1.00
1935	NASDAQ	EGAN	Tue, Nov 13, 2007	0.90	1.00	0.90	1.00
1934	NASDAQ	EGAN	Mon, Nov 12, 2007	1.03	1.03	1.00	1.00
1933	NASDAQ	EGAN	Fri, Nov 9, 2007	1.03	1.03	1.03	1.03
1932	NASDAQ	EGAN	Thu, Nov 8, 2007	1.03	1.15	1.03	1.10
1931	NASDAQ	EGAN	Tue, Nov 6, 2007	0.92	1.05	0.92	1.02
1930	NASDAQ	EGAN	Fri, Nov 2, 2007	1.03	1.05	1.00	1.05
1929	NASDAQ	EGAN	Thu, Nov 1, 2007	1.01	1.04	0.98	1.02
1928	NASDAQ	EGAN	Wed, Oct 31, 2007	1.02	1.10	1.02	1.10
1927	NASDAQ	EGAN	Tue, Oct 30, 2007	1.10	1.10	1.10	1.10
1926	NASDAQ	EGAN	Mon, Oct 29, 2007	1.10	1.10	1.10	1.10
1925	NASDAQ	EGAN	Fri, Oct 26, 2007	1.10	1.10	1.01	1.02
1924	NASDAQ	EGAN	Thu, Oct 25, 2007	1.10	1.10	1.10	1.10
1923	NASDAQ	EGAN	Tue, Oct 23, 2007	1.10	1.10	1.10	1.10
1922	NASDAQ	EGAN	Mon, Oct 22, 2007	1.10	1.10	1.10	1.10
1921	NASDAQ	EGAN	Fri, Oct 19, 2007	1.15	1.15	1.15	1.15
1920	NASDAQ	EGAN	Wed, Oct 17, 2007	1.08	1.08	1.05	1.05
1919	NASDAQ	EGAN	Tue, Oct 16, 2007	1.05	1.05	1.05	1.05
1918	NASDAQ	EGAN	Mon, Oct 15, 2007	1.10	1.15	1.05	1.15
1917	NASDAQ	EGAN	Fri, Oct 12, 2007	1.10	1.15	1.10	1.15
1916	NASDAQ	EGAN	Thu, Oct 11, 2007	1.10	1.10	1.10	1.10
1915	NASDAQ	EGAN	Wed, Oct 10, 2007	1.15	1.25	1.15	1.25
1914	NASDAQ	EGAN	Mon, Oct 8, 2007	1.01	1.15	1.01	1.15
1913	NASDAQ	EGAN	Fri, Oct 5, 2007	1.23	1.23	1.15	1.15
1912	NASDAQ	EGAN	Thu, Oct 4, 2007	1.05	1.23	1.05	1.23
1911	NASDAQ	EGAN	Tue, Oct 2, 2007	1.10	1.10	1.05	1.05
1910	NASDAQ	EGAN	Mon, Oct 1, 2007	1.15	1.15	1.15	1.15
1909	NASDAQ	EGAN	Fri, Sep 28, 2007	1.15	1.19	1.15	1.15
1908	NASDAQ	EGAN	Wed, Sep 26, 2007	1.10	1.19	1.10	1.15
1907	NASDAQ	EGAN	Mon, Sep 24, 2007	1.05	1.05	0.99	0.99
1906	NASDAQ	EGAN	Fri, Sep 21, 2007	1.00	1.05	1.00	1.05
1905	NASDAQ	EGAN	Thu, Sep 20, 2007	0.98	1.00	0.98	0.98
1904	NASDAQ	EGAN	Wed, Sep 19, 2007	1.00	1.00	0.98	0.98
1903	NASDAQ	EGAN	Tue, Sep 18, 2007	1.02	1.03	1.00	1.00
1902	NASDAQ	EGAN	Mon, Sep 17, 2007	0.95	0.95	0.95	0.95
1901	NASDAQ	EGAN	Fri, Sep 14, 2007	1.17	1.20	0.90	1.05
1900	NASDAQ	EGAN	Thu, Sep 13, 2007	1.15	1.20	1.15	1.20
1899	NASDAQ	EGAN	Wed, Sep 12, 2007	1.15	1.15	1.13	1.13
1898	NASDAQ	EGAN	Tue, Sep 11, 2007	0.95	1.10	0.95	1.10
1897	NASDAQ	EGAN	Mon, Sep 10, 2007	1.00	1.00	0.95	0.95
1896	NASDAQ	EGAN	Fri, Sep 7, 2007	1.00	1.00	1.00	1.00
1895	NASDAQ	EGAN	Thu, Sep 6, 2007	1.00	1.00	1.00	1.00
1894	NASDAQ	EGAN	Tue, Sep 4, 2007	1.00	1.00	1.00	1.00
1893	NASDAQ	EGAN	Fri, Aug 31, 2007	0.95	0.95	0.95	0.95
1892	NASDAQ	EGAN	Thu, Aug 30, 2007	0.88	0.88	0.88	0.88
1891	NASDAQ	EGAN	Wed, Aug 29, 2007	1.00	1.00	0.95	1.00
1890	NASDAQ	EGAN	Mon, Aug 27, 2007	0.90	1.00	0.90	0.92
1889	NASDAQ	EGAN	Fri, Aug 24, 2007	1.00	1.00	1.00	1.00
1888	NASDAQ	EGAN	Tue, Aug 21, 2007	1.00	1.00	1.00	1.00
1887	NASDAQ	EGAN	Mon, Aug 20, 2007	1.02	1.02	1.02	1.02
1886	NASDAQ	EGAN	Fri, Aug 17, 2007	1.03	1.03	1.03	1.03
1885	NASDAQ	EGAN	Thu, Aug 16, 2007	1.03	1.03	1.01	1.03
1884	NASDAQ	EGAN	Wed, Aug 15, 2007	1.08	1.08	1.08	1.08
1883	NASDAQ	EGAN	Tue, Aug 14, 2007	1.05	1.05	1.03	1.03
1882	NASDAQ	EGAN	Mon, Aug 13, 2007	1.10	1.12	1.03	1.10
1881	NASDAQ	EGAN	Fri, Aug 10, 2007	1.05	1.10	1.05	1.10
1880	NASDAQ	EGAN	Wed, Aug 8, 2007	1.05	1.06	1.05	1.06
1879	NASDAQ	EGAN	Tue, Aug 7, 2007	1.05	1.05	1.05	1.05
1878	NASDAQ	EGAN	Mon, Aug 6, 2007	1.12	1.12	1.10	1.10
1877	NASDAQ	EGAN	Thu, Aug 2, 2007	1.12	1.13	1.12	1.12
1876	NASDAQ	EGAN	Wed, Aug 1, 2007	1.15	1.15	1.10	1.12
1875	NASDAQ	EGAN	Tue, Jul 31, 2007	1.15	1.15	1.15	1.15
1874	NASDAQ	EGAN	Mon, Jul 30, 2007	1.13	1.17	1.13	1.17
1873	NASDAQ	EGAN	Thu, Jul 26, 2007	1.13	1.15	1.13	1.13
1872	NASDAQ	EGAN	Wed, Jul 25, 2007	1.30	1.30	1.20	1.20
1871	NASDAQ	EGAN	Mon, Jul 23, 2007	1.20	1.28	1.20	1.20
1870	NASDAQ	EGAN	Fri, Jul 20, 2007	1.15	1.15	1.15	1.15
1869	NASDAQ	EGAN	Thu, Jul 19, 2007	1.15	1.18	1.15	1.15
1868	NASDAQ	EGAN	Wed, Jul 18, 2007	1.13	1.13	1.13	1.13
1867	NASDAQ	EGAN	Tue, Jul 17, 2007	1.15	1.20	1.15	1.15
1866	NASDAQ	EGAN	Mon, Jul 16, 2007	1.22	1.22	1.13	1.13
1865	NASDAQ	EGAN	Fri, Jul 13, 2007	1.22	1.25	1.22	1.25
1864	NASDAQ	EGAN	Thu, Jul 12, 2007	1.22	1.22	1.20	1.20
1863	NASDAQ	EGAN	Wed, Jul 11, 2007	1.13	1.17	1.11	1.17
1862	NASDAQ	EGAN	Tue, Jul 10, 2007	1.15	1.20	1.13	1.13
1861	NASDAQ	EGAN	Mon, Jul 9, 2007	1.10	1.10	1.10	1.10
1860	NASDAQ	EGAN	Fri, Jul 6, 2007	1.02	1.02	1.02	1.02
1859	NASDAQ	EGAN	Mon, Jul 2, 2007	1.01	1.01	1.01	1.01
1858	NASDAQ	EGAN	Fri, Jun 29, 2007	1.00	1.00	1.00	1.00
1857	NASDAQ	EGAN	Thu, Jun 28, 2007	1.00	1.00	1.00	1.00
1856	NASDAQ	EGAN	Wed, Jun 27, 2007	1.00	1.00	1.00	1.00
1855	NASDAQ	EGAN	Mon, Jun 25, 2007	0.94	0.94	0.94	0.94
1854	NASDAQ	EGAN	Fri, Jun 22, 2007	1.01	1.01	1.01	1.01
1853	NASDAQ	EGAN	Thu, Jun 21, 2007	1.01	1.01	1.01	1.01
1852	NASDAQ	EGAN	Tue, Jun 19, 2007	1.00	1.08	0.95	1.06
1851	NASDAQ	EGAN	Mon, Jun 18, 2007	1.10	1.10	1.00	1.04
1850	NASDAQ	EGAN	Thu, Jun 14, 2007	1.05	1.05	1.02	1.02
1849	NASDAQ	EGAN	Wed, Jun 13, 2007	1.05	1.05	1.05	1.05
1848	NASDAQ	EGAN	Thu, Jun 7, 2007	1.08	1.08	1.02	1.02
1847	NASDAQ	EGAN	Wed, Jun 6, 2007	1.08	1.08	1.02	1.02
1846	NASDAQ	EGAN	Tue, Jun 5, 2007	1.12	1.12	1.08	1.08
1845	NASDAQ	EGAN	Mon, Jun 4, 2007	1.10	1.17	1.07	1.08
1844	NASDAQ	EGAN	Fri, Jun 1, 2007	1.07	1.07	1.07	1.07
1843	NASDAQ	EGAN	Thu, May 31, 2007	1.07	1.15	1.07	1.15
1842	NASDAQ	EGAN	Wed, May 30, 2007	1.02	1.10	1.02	1.10
1841	NASDAQ	EGAN	Tue, May 29, 2007	1.10	1.10	1.10	1.10
1840	NASDAQ	EGAN	Fri, May 25, 2007	1.10	1.15	1.10	1.15
1839	NASDAQ	EGAN	Thu, May 24, 2007	1.05	1.10	1.05	1.10
1838	NASDAQ	EGAN	Wed, May 23, 2007	1.05	1.05	1.05	1.05
1837	NASDAQ	EGAN	Tue, May 22, 2007	1.12	1.12	1.05	1.05
1836	NASDAQ	EGAN	Mon, May 21, 2007	1.02	1.02	1.02	1.02
1835	NASDAQ	EGAN	Fri, May 18, 2007	1.09	1.09	1.02	1.02
1834	NASDAQ	EGAN	Thu, May 17, 2007	1.10	1.10	1.02	1.05
1833	NASDAQ	EGAN	Wed, May 16, 2007	1.05	1.05	1.05	1.05
1832	NASDAQ	EGAN	Tue, May 15, 2007	1.10	1.10	1.05	1.05
1831	NASDAQ	EGAN	Mon, May 14, 2007	1.10	1.10	1.09	1.10
1830	NASDAQ	EGAN	Fri, May 11, 2007	1.09	1.10	1.05	1.10
1829	NASDAQ	EGAN	Thu, May 10, 2007	1.10	1.10	1.10	1.10
1828	NASDAQ	EGAN	Tue, May 8, 2007	1.16	1.17	1.11	1.11
1827	NASDAQ	EGAN	Mon, May 7, 2007	1.10	1.15	1.10	1.15
1826	NASDAQ	EGAN	Fri, May 4, 2007	1.18	1.19	1.18	1.19
1825	NASDAQ	EGAN	Thu, May 3, 2007	1.18	1.18	1.18	1.18
1824	NASDAQ	EGAN	Wed, May 2, 2007	1.10	1.10	1.10	1.10
1823	NASDAQ	EGAN	Tue, May 1, 2007	1.11	1.11	1.11	1.11
1822	NASDAQ	EGAN	Mon, Apr 30, 2007	1.11	1.11	1.11	1.11
1821	NASDAQ	EGAN	Fri, Apr 27, 2007	1.20	1.20	1.15	1.15
1820	NASDAQ	EGAN	Thu, Apr 26, 2007	1.15	1.15	1.15	1.15
1819	NASDAQ	EGAN	Wed, Apr 25, 2007	1.18	1.18	1.18	1.18
1818	NASDAQ	EGAN	Mon, Apr 23, 2007	1.18	1.20	1.18	1.20
1817	NASDAQ	EGAN	Fri, Apr 20, 2007	1.18	1.18	1.18	1.18
1816	NASDAQ	EGAN	Thu, Apr 19, 2007	1.26	1.26	1.15	1.15
1815	NASDAQ	EGAN	Wed, Apr 18, 2007	1.10	1.18	1.10	1.18
1814	NASDAQ	EGAN	Tue, Apr 17, 2007	1.05	1.15	1.05	1.15
1813	NASDAQ	EGAN	Mon, Apr 16, 2007	1.10	1.10	1.06	1.10
1812	NASDAQ	EGAN	Fri, Apr 13, 2007	1.15	1.15	1.15	1.15
1811	NASDAQ	EGAN	Thu, Apr 12, 2007	1.13	1.15	1.05	1.05
1810	NASDAQ	EGAN	Wed, Apr 11, 2007	1.10	1.15	1.10	1.13
1809	NASDAQ	EGAN	Tue, Apr 10, 2007	1.05	1.10	1.05	1.10
1808	NASDAQ	EGAN	Mon, Apr 9, 2007	1.15	1.15	1.10	1.10
1807	NASDAQ	EGAN	Thu, Apr 5, 2007	1.15	1.15	1.15	1.15
1806	NASDAQ	EGAN	Wed, Apr 4, 2007	1.15	1.18	1.15	1.15
1805	NASDAQ	EGAN	Tue, Apr 3, 2007	1.08	1.13	1.06	1.13
1804	NASDAQ	EGAN	Mon, Apr 2, 2007	1.12	1.12	1.06	1.08
1803	NASDAQ	EGAN	Fri, Mar 30, 2007	1.15	1.17	1.06	1.17
1802	NASDAQ	EGAN	Thu, Mar 29, 2007	1.17	1.17	1.15	1.15
1801	NASDAQ	EGAN	Wed, Mar 28, 2007	1.15	1.15	1.15	1.15
1800	NASDAQ	EGAN	Tue, Mar 27, 2007	1.15	1.17	1.15	1.15
1799	NASDAQ	EGAN	Mon, Mar 26, 2007	1.15	1.15	1.15	1.15
1798	NASDAQ	EGAN	Fri, Mar 23, 2007	1.15	1.15	1.15	1.15
1797	NASDAQ	EGAN	Thu, Mar 22, 2007	1.15	1.17	1.15	1.15
1796	NASDAQ	EGAN	Wed, Mar 21, 2007	1.17	1.17	1.16	1.16
1795	NASDAQ	EGAN	Tue, Mar 20, 2007	1.16	1.16	1.16	1.16
1794	NASDAQ	EGAN	Mon, Mar 19, 2007	1.15	1.16	1.15	1.16
1793	NASDAQ	EGAN	Fri, Mar 16, 2007	1.10	1.15	1.07	1.15
1792	NASDAQ	EGAN	Thu, Mar 15, 2007	1.06	1.15	1.05	1.15
1791	NASDAQ	EGAN	Wed, Mar 14, 2007	1.06	1.06	1.06	1.06
1790	NASDAQ	EGAN	Mon, Mar 12, 2007	1.07	1.07	1.06	1.06
1789	NASDAQ	EGAN	Fri, Mar 9, 2007	1.10	1.10	1.10	1.10
1788	NASDAQ	EGAN	Tue, Mar 6, 2007	1.10	1.10	1.10	1.10
1787	NASDAQ	EGAN	Mon, Mar 5, 2007	1.10	1.18	1.07	1.07
1786	NASDAQ	EGAN	Fri, Mar 2, 2007	1.06	1.06	1.06	1.06
1785	NASDAQ	EGAN	Thu, Mar 1, 2007	1.06	1.06	1.06	1.06
1784	NASDAQ	EGAN	Wed, Feb 28, 2007	1.03	1.15	1.03	1.15
1783	NASDAQ	EGAN	Mon, Feb 26, 2007	1.03	1.03	1.03	1.03
1782	NASDAQ	EGAN	Fri, Feb 23, 2007	1.05	1.05	1.02	1.02
1781	NASDAQ	EGAN	Thu, Feb 22, 2007	1.11	1.15	1.10	1.10
1780	NASDAQ	EGAN	Wed, Feb 21, 2007	1.05	1.10	1.02	1.10
1779	NASDAQ	EGAN	Tue, Feb 20, 2007	1.10	1.10	1.01	1.10
1778	NASDAQ	EGAN	Fri, Feb 16, 2007	1.10	1.11	1.07	1.11
1777	NASDAQ	EGAN	Thu, Feb 15, 2007	1.16	1.25	1.16	1.16
1776	NASDAQ	EGAN	Wed, Feb 14, 2007	1.20	1.25	1.20	1.25
1775	NASDAQ	EGAN	Tue, Feb 13, 2007	1.38	1.38	1.20	1.20
1774	NASDAQ	EGAN	Mon, Feb 12, 2007	1.40	1.40	1.40	1.40
1773	NASDAQ	EGAN	Fri, Feb 9, 2007	1.33	1.40	1.33	1.40
1772	NASDAQ	EGAN	Thu, Feb 8, 2007	1.30	1.33	1.30	1.33
1771	NASDAQ	EGAN	Wed, Feb 7, 2007	1.31	1.33	1.30	1.33
1770	NASDAQ	EGAN	Tue, Feb 6, 2007	1.40	1.42	1.40	1.42
1769	NASDAQ	EGAN	Mon, Feb 5, 2007	1.38	1.38	1.38	1.38
1768	NASDAQ	EGAN	Fri, Feb 2, 2007	1.35	1.35	1.35	1.35
1767	NASDAQ	EGAN	Thu, Feb 1, 2007	1.40	1.40	1.32	1.32
1766	NASDAQ	EGAN	Wed, Jan 31, 2007	1.31	1.31	1.31	1.31
1765	NASDAQ	EGAN	Mon, Jan 29, 2007	1.45	1.45	1.30	1.40
1764	NASDAQ	EGAN	Fri, Jan 26, 2007	1.35	1.39	1.35	1.39
1763	NASDAQ	EGAN	Wed, Jan 24, 2007	1.30	1.45	1.30	1.45
1762	NASDAQ	EGAN	Mon, Jan 22, 2007	1.33	1.40	1.30	1.30
1761	NASDAQ	EGAN	Fri, Jan 19, 2007	1.33	1.33	1.33	1.33
1760	NASDAQ	EGAN	Thu, Jan 18, 2007	1.38	1.38	1.33	1.33
1759	NASDAQ	EGAN	Wed, Jan 17, 2007	1.30	1.34	1.30	1.34
1758	NASDAQ	EGAN	Tue, Jan 16, 2007	1.35	1.35	1.30	1.30
1757	NASDAQ	EGAN	Fri, Jan 12, 2007	1.37	1.37	1.35	1.35
1756	NASDAQ	EGAN	Thu, Jan 11, 2007	1.38	1.38	1.30	1.35
1755	NASDAQ	EGAN	Wed, Jan 10, 2007	1.38	1.38	1.38	1.38
1754	NASDAQ	EGAN	Tue, Jan 9, 2007	1.25	1.38	1.25	1.35
1753	NASDAQ	EGAN	Mon, Jan 8, 2007	1.30	1.31	1.25	1.25
1752	NASDAQ	EGAN	Fri, Jan 5, 2007	1.26	1.30	1.26	1.30
1751	NASDAQ	EGAN	Thu, Jan 4, 2007	1.35	1.35	1.34	1.35
1750	NASDAQ	EGAN	Wed, Jan 3, 2007	1.31	1.31	1.26	1.27
1749	NASDAQ	EGAN	Fri, Dec 29, 2006	1.31	1.35	1.31	1.31
1748	NASDAQ	EGAN	Thu, Dec 28, 2006	1.31	1.31	1.31	1.31
1747	NASDAQ	EGAN	Wed, Dec 27, 2006	1.31	1.35	1.31	1.31
1746	NASDAQ	EGAN	Tue, Dec 26, 2006	1.30	1.30	1.25	1.30
1745	NASDAQ	EGAN	Fri, Dec 22, 2006	1.35	1.35	1.35	1.35
1744	NASDAQ	EGAN	Thu, Dec 21, 2006	1.32	1.35	1.30	1.30
1743	NASDAQ	EGAN	Wed, Dec 20, 2006	1.35	1.35	1.25	1.32
1742	NASDAQ	EGAN	Tue, Dec 19, 2006	1.31	1.35	1.31	1.35
1741	NASDAQ	EGAN	Mon, Dec 18, 2006	1.39	1.39	1.39	1.39
1740	NASDAQ	EGAN	Fri, Dec 15, 2006	1.30	1.31	1.30	1.31
1739	NASDAQ	EGAN	Thu, Dec 14, 2006	1.30	1.30	1.30	1.30
1738	NASDAQ	EGAN	Wed, Dec 13, 2006	1.30	1.35	1.30	1.30
1737	NASDAQ	EGAN	Tue, Dec 12, 2006	1.35	1.40	1.25	1.30
1736	NASDAQ	EGAN	Mon, Dec 11, 2006	1.35	1.40	1.25	1.30
1735	NASDAQ	EGAN	Fri, Dec 8, 2006	1.35	1.35	1.35	1.35
1734	NASDAQ	EGAN	Thu, Dec 7, 2006	1.30	1.35	1.30	1.35
1733	NASDAQ	EGAN	Wed, Dec 6, 2006	1.45	1.47	1.30	1.31
1732	NASDAQ	EGAN	Tue, Dec 5, 2006	1.40	1.50	1.40	1.50
1731	NASDAQ	EGAN	Mon, Dec 4, 2006	1.40	1.40	1.40	1.40
1730	NASDAQ	EGAN	Fri, Dec 1, 2006	1.38	1.40	1.38	1.40
1729	NASDAQ	EGAN	Wed, Nov 29, 2006	1.34	1.34	1.34	1.34
1728	NASDAQ	EGAN	Tue, Nov 28, 2006	1.45	1.50	1.30	1.47
1727	NASDAQ	EGAN	Mon, Nov 27, 2006	1.25	1.45	1.25	1.45
1726	NASDAQ	EGAN	Fri, Nov 24, 2006	1.40	1.40	1.40	1.40
1725	NASDAQ	EGAN	Wed, Nov 22, 2006	1.31	1.40	1.31	1.35
1724	NASDAQ	EGAN	Mon, Nov 20, 2006	1.40	1.40	1.25	1.35
1723	NASDAQ	EGAN	Fri, Nov 17, 2006	1.30	1.40	1.30	1.35
1722	NASDAQ	EGAN	Thu, Nov 16, 2006	1.50	1.50	1.32	1.32
1721	NASDAQ	EGAN	Wed, Nov 15, 2006	1.35	1.45	1.35	1.45
1720	NASDAQ	EGAN	Tue, Nov 14, 2006	1.35	1.40	1.35	1.40
1719	NASDAQ	EGAN	Mon, Nov 13, 2006	1.40	1.40	1.32	1.35
1718	NASDAQ	EGAN	Fri, Nov 10, 2006	1.75	1.75	1.35	1.40
1717	NASDAQ	EGAN	Thu, Nov 9, 2006	1.61	1.80	1.61	1.75
1716	NASDAQ	EGAN	Wed, Nov 8, 2006	1.56	1.72	1.56	1.70
1715	NASDAQ	EGAN	Mon, Nov 6, 2006	1.50	1.56	1.50	1.56
1714	NASDAQ	EGAN	Fri, Nov 3, 2006	1.39	1.50	1.39	1.50
1713	NASDAQ	EGAN	Thu, Nov 2, 2006	1.39	1.39	1.39	1.39
1712	NASDAQ	EGAN	Wed, Nov 1, 2006	1.40	1.40	1.40	1.40
1711	NASDAQ	EGAN	Tue, Oct 31, 2006	1.52	1.52	1.36	1.40
1710	NASDAQ	EGAN	Mon, Oct 30, 2006	1.55	1.55	1.50	1.50
1709	NASDAQ	EGAN	Fri, Oct 27, 2006	1.55	1.55	1.55	1.55
1708	NASDAQ	EGAN	Thu, Oct 26, 2006	1.50	1.55	1.50	1.55
1707	NASDAQ	EGAN	Wed, Oct 25, 2006	1.50	1.50	1.50	1.50
1706	NASDAQ	EGAN	Tue, Oct 24, 2006	1.55	1.55	1.50	1.50
1705	NASDAQ	EGAN	Mon, Oct 23, 2006	1.55	1.55	1.47	1.47
1704	NASDAQ	EGAN	Fri, Oct 20, 2006	1.55	1.55	1.47	1.47
1703	NASDAQ	EGAN	Thu, Oct 19, 2006	1.55	1.55	1.45	1.45
1702	NASDAQ	EGAN	Wed, Oct 18, 2006	1.55	1.55	1.50	1.50
1701	NASDAQ	EGAN	Tue, Oct 17, 2006	1.53	1.53	1.50	1.50
1700	NASDAQ	EGAN	Mon, Oct 16, 2006	1.53	1.53	1.50	1.50
1699	NASDAQ	EGAN	Fri, Oct 13, 2006	1.36	1.53	1.36	1.53
1698	NASDAQ	EGAN	Thu, Oct 12, 2006	1.35	1.35	1.35	1.35
1697	NASDAQ	EGAN	Wed, Oct 11, 2006	1.50	1.50	1.35	1.35
1696	NASDAQ	EGAN	Tue, Oct 10, 2006	1.28	1.30	1.20	1.20
1695	NASDAQ	EGAN	Fri, Oct 6, 2006	1.28	1.28	1.28	1.28
1694	NASDAQ	EGAN	Thu, Oct 5, 2006	1.30	1.30	1.30	1.30
1693	NASDAQ	EGAN	Tue, Oct 3, 2006	1.30	1.35	1.25	1.35
1692	NASDAQ	EGAN	Fri, Sep 29, 2006	1.40	1.40	1.40	1.40
1691	NASDAQ	EGAN	Thu, Sep 28, 2006	1.36	1.40	1.36	1.40
1690	NASDAQ	EGAN	Wed, Sep 27, 2006	1.47	1.50	1.16	1.40
1689	NASDAQ	EGAN	Tue, Sep 26, 2006	1.40	1.58	1.25	1.47
1688	NASDAQ	EGAN	Fri, Sep 22, 2006	1.40	1.45	1.25	1.25
1687	NASDAQ	EGAN	Thu, Sep 21, 2006	1.30	1.30	1.30	1.30
1686	NASDAQ	EGAN	Wed, Sep 20, 2006	1.20	1.25	1.20	1.25
1685	NASDAQ	EGAN	Tue, Sep 19, 2006	1.25	1.25	1.10	1.20
1684	NASDAQ	EGAN	Mon, Sep 18, 2006	1.50	1.50	1.45	1.45
1683	NASDAQ	EGAN	Fri, Sep 15, 2006	1.45	1.50	1.30	1.50
1682	NASDAQ	EGAN	Thu, Sep 14, 2006	1.45	1.45	1.25	1.25
1681	NASDAQ	EGAN	Wed, Sep 13, 2006	1.58	1.58	1.25	1.25
1680	NASDAQ	EGAN	Tue, Sep 12, 2006	1.45	1.65	1.45	1.60
1679	NASDAQ	EGAN	Mon, Sep 11, 2006	1.35	1.40	1.35	1.40
1678	NASDAQ	EGAN	Fri, Sep 8, 2006	1.30	1.30	1.30	1.30
1677	NASDAQ	EGAN	Thu, Sep 7, 2006	1.23	1.30	1.23	1.30
1676	NASDAQ	EGAN	Wed, Sep 6, 2006	1.23	1.23	1.23	1.23
1675	NASDAQ	EGAN	Tue, Sep 5, 2006	1.20	1.26	1.06	1.23
1674	NASDAQ	EGAN	Fri, Sep 1, 2006	1.14	1.20	1.14	1.20
1673	NASDAQ	EGAN	Thu, Aug 31, 2006	1.25	1.25	1.10	1.10
1672	NASDAQ	EGAN	Wed, Aug 30, 2006	1.25	1.25	1.25	1.25
1671	NASDAQ	EGAN	Tue, Aug 29, 2006	1.25	1.25	1.25	1.25
1670	NASDAQ	EGAN	Thu, Aug 24, 2006	1.35	1.35	1.30	1.30
1669	NASDAQ	EGAN	Wed, Aug 23, 2006	1.25	1.35	1.25	1.35
1668	NASDAQ	EGAN	Mon, Aug 21, 2006	1.25	1.25	1.25	1.25
1667	NASDAQ	EGAN	Fri, Aug 18, 2006	1.25	1.25	1.25	1.25
1666	NASDAQ	EGAN	Thu, Aug 17, 2006	1.35	1.35	1.25	1.25
1665	NASDAQ	EGAN	Wed, Aug 16, 2006	1.35	1.35	1.35	1.35
1664	NASDAQ	EGAN	Tue, Aug 15, 2006	1.25	1.25	1.25	1.25
1663	NASDAQ	EGAN	Mon, Aug 14, 2006	1.18	1.18	1.18	1.18
1662	NASDAQ	EGAN	Thu, Aug 10, 2006	1.18	1.18	1.18	1.18
1661	NASDAQ	EGAN	Mon, Aug 7, 2006	1.10	1.30	1.10	1.20
1660	NASDAQ	EGAN	Fri, Aug 4, 2006	1.15	1.15	1.15	1.15
1659	NASDAQ	EGAN	Wed, Aug 2, 2006	1.04	1.04	1.04	1.04
1658	NASDAQ	EGAN	Tue, Aug 1, 2006	1.04	1.19	1.04	1.19
1657	NASDAQ	EGAN	Mon, Jul 31, 2006	1.04	1.05	1.04	1.05
1656	NASDAQ	EGAN	Fri, Jul 28, 2006	1.15	1.15	1.15	1.15
1655	NASDAQ	EGAN	Wed, Jul 26, 2006	1.04	1.20	1.04	1.20
1654	NASDAQ	EGAN	Tue, Jul 25, 2006	1.10	1.20	1.04	1.04
1653	NASDAQ	EGAN	Mon, Jul 24, 2006	1.20	1.20	1.20	1.20
1652	NASDAQ	EGAN	Fri, Jul 21, 2006	1.10	1.10	1.10	1.10
1651	NASDAQ	EGAN	Thu, Jul 20, 2006	1.10	1.10	1.10	1.10
1650	NASDAQ	EGAN	Wed, Jul 19, 2006	1.10	1.20	1.10	1.10
1649	NASDAQ	EGAN	Tue, Jul 18, 2006	1.10	1.10	1.10	1.10
1648	NASDAQ	EGAN	Fri, Jul 14, 2006	1.10	1.29	1.10	1.15
1647	NASDAQ	EGAN	Thu, Jul 13, 2006	1.12	1.25	1.12	1.20
1646	NASDAQ	EGAN	Wed, Jul 12, 2006	1.30	1.32	1.20	1.20
1645	NASDAQ	EGAN	Tue, Jul 11, 2006	1.35	1.35	1.35	1.35
1644	NASDAQ	EGAN	Thu, Jul 6, 2006	1.29	1.35	1.29	1.35
1643	NASDAQ	EGAN	Wed, Jul 5, 2006	1.29	1.29	1.29	1.29
1642	NASDAQ	EGAN	Mon, Jul 3, 2006	1.27	1.28	1.27	1.28
1641	NASDAQ	EGAN	Fri, Jun 30, 2006	1.26	1.30	1.26	1.30
1640	NASDAQ	EGAN	Wed, Jun 28, 2006	1.26	1.26	1.26	1.26
1639	NASDAQ	EGAN	Mon, Jun 26, 2006	1.26	1.26	1.26	1.26
1638	NASDAQ	EGAN	Fri, Jun 23, 2006	1.26	1.35	1.26	1.35
1637	NASDAQ	EGAN	Thu, Jun 22, 2006	1.35	1.35	1.35	1.35
1636	NASDAQ	EGAN	Wed, Jun 21, 2006	1.30	1.30	1.30	1.30
1635	NASDAQ	EGAN	Tue, Jun 20, 2006	1.30	1.30	1.30	1.30
1634	NASDAQ	EGAN	Mon, Jun 19, 2006	1.35	1.55	1.30	1.45
1633	NASDAQ	EGAN	Fri, Jun 16, 2006	1.32	1.32	1.32	1.32
1632	NASDAQ	EGAN	Thu, Jun 15, 2006	1.30	1.35	1.26	1.35
1631	NASDAQ	EGAN	Wed, Jun 14, 2006	1.40	1.40	1.21	1.30
1630	NASDAQ	EGAN	Tue, Jun 13, 2006	1.30	1.35	1.30	1.35
1629	NASDAQ	EGAN	Fri, Jun 9, 2006	1.65	1.65	1.35	1.35
1628	NASDAQ	EGAN	Thu, Jun 8, 2006	1.50	1.60	1.50	1.50
1627	NASDAQ	EGAN	Wed, Jun 7, 2006	1.50	1.50	1.50	1.50
1626	NASDAQ	EGAN	Tue, Jun 6, 2006	1.50	1.60	1.50	1.60
1625	NASDAQ	EGAN	Mon, Jun 5, 2006	1.50	1.65	1.50	1.50
1624	NASDAQ	EGAN	Fri, Jun 2, 2006	1.50	1.60	1.50	1.60
1623	NASDAQ	EGAN	Thu, Jun 1, 2006	1.50	1.50	1.50	1.50
1622	NASDAQ	EGAN	Tue, May 30, 2006	1.50	1.51	1.50	1.50
1621	NASDAQ	EGAN	Fri, May 26, 2006	1.55	1.64	1.45	1.45
1620	NASDAQ	EGAN	Thu, May 25, 2006	1.43	1.43	1.30	1.30
1619	NASDAQ	EGAN	Tue, May 23, 2006	1.45	1.45	1.45	1.45
1618	NASDAQ	EGAN	Fri, May 19, 2006	1.45	1.45	1.45	1.45
1617	NASDAQ	EGAN	Wed, May 17, 2006	1.45	1.55	1.45	1.55
1616	NASDAQ	EGAN	Tue, May 16, 2006	1.45	1.50	1.45	1.50
1615	NASDAQ	EGAN	Mon, May 15, 2006	1.48	1.50	1.45	1.45
1614	NASDAQ	EGAN	Fri, May 12, 2006	1.55	1.60	1.50	1.50
1613	NASDAQ	EGAN	Thu, May 11, 2006	1.60	1.60	1.55	1.55
1612	NASDAQ	EGAN	Wed, May 10, 2006	1.65	1.65	1.65	1.65
1611	NASDAQ	EGAN	Tue, May 9, 2006	1.75	1.75	1.65	1.65
1610	NASDAQ	EGAN	Mon, May 8, 2006	1.75	1.75	1.75	1.75
1609	NASDAQ	EGAN	Fri, May 5, 2006	1.65	1.75	1.65	1.65
1608	NASDAQ	EGAN	Thu, May 4, 2006	1.65	1.70	1.65	1.65
1607	NASDAQ	EGAN	Wed, May 3, 2006	1.70	1.70	1.65	1.65
1606	NASDAQ	EGAN	Tue, May 2, 2006	1.70	1.75	1.70	1.75
1605	NASDAQ	EGAN	Mon, May 1, 2006	1.70	1.75	1.70	1.75
1604	NASDAQ	EGAN	Fri, Apr 28, 2006	1.70	1.75	1.70	1.75
1603	NASDAQ	EGAN	Thu, Apr 27, 2006	1.65	1.75	1.65	1.75
1602	NASDAQ	EGAN	Wed, Apr 26, 2006	1.65	1.65	1.65	1.65
1601	NASDAQ	EGAN	Tue, Apr 25, 2006	1.70	1.75	1.65	1.75
1600	NASDAQ	EGAN	Mon, Apr 24, 2006	1.60	1.69	1.60	1.69
1599	NASDAQ	EGAN	Fri, Apr 21, 2006	1.70	1.70	1.70	1.70
1598	NASDAQ	EGAN	Thu, Apr 20, 2006	1.60	1.60	1.60	1.60
1597	NASDAQ	EGAN	Wed, Apr 19, 2006	1.60	1.69	1.60	1.69
1596	NASDAQ	EGAN	Tue, Apr 18, 2006	1.69	1.69	1.60	1.69
1595	NASDAQ	EGAN	Mon, Apr 17, 2006	1.65	1.69	1.65	1.69
1594	NASDAQ	EGAN	Thu, Apr 13, 2006	1.70	1.70	1.70	1.70
1593	NASDAQ	EGAN	Wed, Apr 12, 2006	1.60	1.70	1.60	1.60
1592	NASDAQ	EGAN	Tue, Apr 11, 2006	1.55	1.55	1.55	1.55
1591	NASDAQ	EGAN	Mon, Apr 10, 2006	1.60	1.67	1.40	1.55
1590	NASDAQ	EGAN	Thu, Apr 6, 2006	1.55	1.68	1.55	1.68
1589	NASDAQ	EGAN	Wed, Apr 5, 2006	1.65	1.70	1.65	1.70
1588	NASDAQ	EGAN	Tue, Apr 4, 2006	1.70	1.70	1.65	1.69
1587	NASDAQ	EGAN	Mon, Apr 3, 2006	1.70	1.72	1.65	1.65
1586	NASDAQ	EGAN	Fri, Mar 31, 2006	1.75	1.75	1.70	1.70
1585	NASDAQ	EGAN	Thu, Mar 30, 2006	1.75	1.77	1.75	1.75
1584	NASDAQ	EGAN	Wed, Mar 29, 2006	1.70	1.80	1.70	1.75
1583	NASDAQ	EGAN	Tue, Mar 28, 2006	1.70	1.85	1.66	1.70
1582	NASDAQ	EGAN	Mon, Mar 27, 2006	1.70	1.70	1.65	1.65
1581	NASDAQ	EGAN	Fri, Mar 24, 2006	1.60	1.65	1.60	1.65
1580	NASDAQ	EGAN	Thu, Mar 23, 2006	1.65	1.65	1.60	1.60
1579	NASDAQ	EGAN	Wed, Mar 22, 2006	1.67	1.67	1.45	1.60
1578	NASDAQ	EGAN	Tue, Mar 21, 2006	1.45	1.55	1.45	1.55
1577	NASDAQ	EGAN	Mon, Mar 20, 2006	1.35	1.45	1.35	1.45
1576	NASDAQ	EGAN	Fri, Mar 17, 2006	1.40	1.45	1.35	1.35
1575	NASDAQ	EGAN	Thu, Mar 16, 2006	1.45	1.45	1.30	1.40
1574	NASDAQ	EGAN	Wed, Mar 15, 2006	1.50	1.50	1.40	1.45
1573	NASDAQ	EGAN	Tue, Mar 14, 2006	1.50	1.50	1.40	1.40
1572	NASDAQ	EGAN	Mon, Mar 13, 2006	1.40	1.45	1.40	1.40
1571	NASDAQ	EGAN	Fri, Mar 10, 2006	1.47	1.48	1.40	1.45
1570	NASDAQ	EGAN	Thu, Mar 9, 2006	1.50	1.50	1.50	1.50
1569	NASDAQ	EGAN	Wed, Mar 8, 2006	1.70	1.70	1.30	1.50
1568	NASDAQ	EGAN	Tue, Mar 7, 2006	1.26	1.59	1.25	1.59
1567	NASDAQ	EGAN	Mon, Mar 6, 2006	1.29	1.29	1.25	1.25
1566	NASDAQ	EGAN	Fri, Mar 3, 2006	1.26	1.26	1.26	1.26
1565	NASDAQ	EGAN	Thu, Mar 2, 2006	1.18	1.26	1.17	1.26
1564	NASDAQ	EGAN	Wed, Mar 1, 2006	1.26	1.26	1.20	1.20
1563	NASDAQ	EGAN	Tue, Feb 28, 2006	1.26	1.26	1.15	1.25
1562	NASDAQ	EGAN	Mon, Feb 27, 2006	1.22	1.26	1.20	1.26
1561	NASDAQ	EGAN	Fri, Feb 24, 2006	1.20	1.30	1.20	1.25
1560	NASDAQ	EGAN	Thu, Feb 23, 2006	1.20	1.20	1.20	1.20
1559	NASDAQ	EGAN	Wed, Feb 22, 2006	1.40	1.40	1.20	1.20
1558	NASDAQ	EGAN	Tue, Feb 21, 2006	1.56	1.60	1.25	1.40
1557	NASDAQ	EGAN	Fri, Feb 17, 2006	1.62	1.63	1.60	1.60
1556	NASDAQ	EGAN	Thu, Feb 16, 2006	1.70	1.75	1.60	1.60
1555	NASDAQ	EGAN	Wed, Feb 15, 2006	1.66	1.66	1.66	1.66
1554	NASDAQ	EGAN	Tue, Feb 14, 2006	1.75	1.75	1.65	1.65
1553	NASDAQ	EGAN	Mon, Feb 13, 2006	1.84	1.84	1.60	1.65
1552	NASDAQ	EGAN	Fri, Feb 10, 2006	1.85	1.95	1.75	1.85
1551	NASDAQ	EGAN	Thu, Feb 9, 2006	1.81	1.95	1.81	1.85
1550	NASDAQ	EGAN	Wed, Feb 8, 2006	1.70	1.90	1.70	1.75
1549	NASDAQ	EGAN	Tue, Feb 7, 2006	1.55	1.75	1.54	1.66
1548	NASDAQ	EGAN	Mon, Feb 6, 2006	1.60	1.60	1.60	1.60
1547	NASDAQ	EGAN	Fri, Feb 3, 2006	1.55	1.60	1.53	1.60
1546	NASDAQ	EGAN	Thu, Feb 2, 2006	1.71	1.71	1.52	1.52
1545	NASDAQ	EGAN	Wed, Feb 1, 2006	1.55	1.75	1.55	1.61
1544	NASDAQ	EGAN	Tue, Jan 31, 2006	1.40	1.65	1.37	1.51
1543	NASDAQ	EGAN	Mon, Jan 30, 2006	1.25	1.40	1.20	1.40
1542	NASDAQ	EGAN	Fri, Jan 27, 2006	1.29	1.29	1.10	1.20
1541	NASDAQ	EGAN	Thu, Jan 26, 2006	1.35	1.35	1.25	1.25
1540	NASDAQ	EGAN	Wed, Jan 25, 2006	1.29	1.40	1.25	1.25
1539	NASDAQ	EGAN	Tue, Jan 24, 2006	1.31	1.31	1.13	1.25
1538	NASDAQ	EGAN	Mon, Jan 23, 2006	1.05	1.44	1.05	1.21
1537	NASDAQ	EGAN	Fri, Jan 20, 2006	1.01	1.08	0.99	1.08
1536	NASDAQ	EGAN	Wed, Jan 18, 2006	0.86	0.95	0.86	0.94
1535	NASDAQ	EGAN	Tue, Jan 17, 2006	0.85	0.86	0.85	0.86
1534	NASDAQ	EGAN	Fri, Jan 13, 2006	0.85	0.95	0.85	0.90
1533	NASDAQ	EGAN	Thu, Jan 12, 2006	0.85	0.85	0.80	0.80
1532	NASDAQ	EGAN	Wed, Jan 11, 2006	0.90	0.90	0.90	0.90
1531	NASDAQ	EGAN	Tue, Jan 10, 2006	1.01	1.01	0.90	0.90
1530	NASDAQ	EGAN	Mon, Jan 9, 2006	0.90	0.99	0.80	0.99
1529	NASDAQ	EGAN	Fri, Jan 6, 2006	0.80	0.80	0.80	0.80
1528	NASDAQ	EGAN	Thu, Jan 5, 2006	0.80	0.80	0.80	0.80
1527	NASDAQ	EGAN	Wed, Jan 4, 2006	0.80	0.85	0.80	0.80
1526	NASDAQ	EGAN	Tue, Jan 3, 2006	0.72	0.72	0.72	0.72
1525	NASDAQ	EGAN	Fri, Dec 30, 2005	0.72	0.72	0.72	0.72
1524	NASDAQ	EGAN	Thu, Dec 29, 2005	0.80	0.82	0.72	0.72
1523	NASDAQ	EGAN	Wed, Dec 28, 2005	0.80	0.90	0.80	0.80
1522	NASDAQ	EGAN	Tue, Dec 27, 2005	0.80	0.85	0.80	0.80
1521	NASDAQ	EGAN	Fri, Dec 23, 2005	0.70	0.85	0.70	0.85
1520	NASDAQ	EGAN	Thu, Dec 22, 2005	0.68	0.90	0.68	0.90
1519	NASDAQ	EGAN	Wed, Dec 21, 2005	0.70	0.82	0.68	0.80
1518	NASDAQ	EGAN	Tue, Dec 20, 2005	0.63	0.80	0.63	0.70
1517	NASDAQ	EGAN	Mon, Dec 19, 2005	0.63	0.84	0.63	0.80
1516	NASDAQ	EGAN	Fri, Dec 16, 2005	0.63	0.75	0.63	0.63
1515	NASDAQ	EGAN	Thu, Dec 15, 2005	0.80	0.80	0.60	0.60
1514	NASDAQ	EGAN	Wed, Dec 14, 2005	0.67	0.80	0.60	0.80
1513	NASDAQ	EGAN	Tue, Dec 13, 2005	0.68	0.69	0.68	0.68
1512	NASDAQ	EGAN	Mon, Dec 12, 2005	0.75	0.82	0.68	0.68
1511	NASDAQ	EGAN	Fri, Dec 9, 2005	0.80	0.80	0.75	0.80
1510	NASDAQ	EGAN	Thu, Dec 8, 2005	0.70	0.80	0.70	0.80
1509	NASDAQ	EGAN	Wed, Dec 7, 2005	0.76	0.76	0.76	0.76
1508	NASDAQ	EGAN	Tue, Dec 6, 2005	0.75	0.80	0.73	0.76
1507	NASDAQ	EGAN	Mon, Dec 5, 2005	0.75	0.75	0.75	0.75
1506	NASDAQ	EGAN	Fri, Dec 2, 2005	0.90	0.90	0.75	0.75
1505	NASDAQ	EGAN	Thu, Dec 1, 2005	0.75	0.75	0.75	0.75
1504	NASDAQ	EGAN	Wed, Nov 30, 2005	0.82	0.85	0.75	0.75
1503	NASDAQ	EGAN	Tue, Nov 29, 2005	0.80	0.81	0.80	0.80
1502	NASDAQ	EGAN	Mon, Nov 28, 2005	0.76	0.80	0.76	0.80
1501	NASDAQ	EGAN	Wed, Nov 23, 2005	0.80	0.80	0.73	0.80
1500	NASDAQ	EGAN	Tue, Nov 22, 2005	0.73	0.80	0.73	0.80
1499	NASDAQ	EGAN	Mon, Nov 21, 2005	0.73	0.75	0.73	0.75
1498	NASDAQ	EGAN	Fri, Nov 18, 2005	0.73	0.80	0.73	0.73
1497	NASDAQ	EGAN	Thu, Nov 17, 2005	0.73	0.73	0.73	0.73
1496	NASDAQ	EGAN	Wed, Nov 16, 2005	0.73	0.73	0.73	0.73
1495	NASDAQ	EGAN	Tue, Nov 15, 2005	0.73	0.80	0.73	0.75
1494	NASDAQ	EGAN	Mon, Nov 14, 2005	0.75	0.75	0.73	0.73
1493	NASDAQ	EGAN	Fri, Nov 11, 2005	0.73	0.75	0.73	0.75
1492	NASDAQ	EGAN	Thu, Nov 10, 2005	0.73	0.75	0.73	0.75
1491	NASDAQ	EGAN	Wed, Nov 9, 2005	0.70	0.73	0.70	0.73
1490	NASDAQ	EGAN	Tue, Nov 8, 2005	0.73	0.73	0.73	0.73
1489	NASDAQ	EGAN	Mon, Nov 7, 2005	0.73	0.75	0.73	0.75
1488	NASDAQ	EGAN	Fri, Nov 4, 2005	0.70	0.73	0.70	0.73
1487	NASDAQ	EGAN	Thu, Nov 3, 2005	0.73	0.73	0.68	0.70
1486	NASDAQ	EGAN	Wed, Nov 2, 2005	0.68	0.68	0.68	0.68
1485	NASDAQ	EGAN	Tue, Nov 1, 2005	0.72	0.73	0.68	0.68
1484	NASDAQ	EGAN	Mon, Oct 31, 2005	0.68	0.75	0.68	0.74
1483	NASDAQ	EGAN	Fri, Oct 28, 2005	0.60	0.66	0.60	0.66
1482	NASDAQ	EGAN	Thu, Oct 27, 2005	0.60	0.60	0.60	0.60
1481	NASDAQ	EGAN	Wed, Oct 26, 2005	0.60	0.60	0.60	0.60
1480	NASDAQ	EGAN	Tue, Oct 25, 2005	0.60	0.60	0.60	0.60
1479	NASDAQ	EGAN	Mon, Oct 24, 2005	0.61	0.70	0.60	0.70
1478	NASDAQ	EGAN	Wed, Oct 19, 2005	0.60	0.70	0.60	0.70
1477	NASDAQ	EGAN	Tue, Oct 18, 2005	0.75	0.76	0.60	0.60
1476	NASDAQ	EGAN	Mon, Oct 17, 2005	0.75	0.82	0.75	0.75
1475	NASDAQ	EGAN	Thu, Oct 13, 2005	0.75	0.88	0.75	0.87
1474	NASDAQ	EGAN	Wed, Oct 12, 2005	0.75	0.76	0.75	0.75
1473	NASDAQ	EGAN	Tue, Oct 11, 2005	0.83	0.83	0.75	0.75
1472	NASDAQ	EGAN	Fri, Oct 7, 2005	0.83	0.83	0.83	0.83
1471	NASDAQ	EGAN	Thu, Oct 6, 2005	0.82	0.88	0.82	0.83
1470	NASDAQ	EGAN	Wed, Oct 5, 2005	0.76	0.85	0.76	0.82
1469	NASDAQ	EGAN	Tue, Oct 4, 2005	0.76	0.76	0.76	0.76
1468	NASDAQ	EGAN	Mon, Oct 3, 2005	0.76	0.76	0.76	0.76
1467	NASDAQ	EGAN	Fri, Sep 30, 2005	0.76	0.76	0.76	0.76
1466	NASDAQ	EGAN	Thu, Sep 29, 2005	0.76	0.76	0.76	0.76
1465	NASDAQ	EGAN	Wed, Sep 28, 2005	0.76	0.76	0.76	0.76
1464	NASDAQ	EGAN	Tue, Sep 27, 2005	0.76	0.76	0.76	0.76
1463	NASDAQ	EGAN	Mon, Sep 26, 2005	0.76	0.76	0.76	0.76
1462	NASDAQ	EGAN	Wed, Sep 21, 2005	0.76	0.76	0.76	0.76
1461	NASDAQ	EGAN	Tue, Sep 20, 2005	0.76	0.85	0.76	0.76
1460	NASDAQ	EGAN	Fri, Sep 16, 2005	0.75	0.75	0.75	0.75
1459	NASDAQ	EGAN	Thu, Sep 15, 2005	0.75	0.75	0.75	0.75
1458	NASDAQ	EGAN	Tue, Sep 13, 2005	0.75	0.85	0.75	0.85
1457	NASDAQ	EGAN	Mon, Sep 12, 2005	0.85	0.85	0.75	0.75
1456	NASDAQ	EGAN	Fri, Sep 9, 2005	0.80	0.80	0.75	0.75
1455	NASDAQ	EGAN	Wed, Sep 7, 2005	0.80	0.80	0.80	0.80
1454	NASDAQ	EGAN	Fri, Sep 2, 2005	0.80	0.80	0.80	0.80
1453	NASDAQ	EGAN	Wed, Aug 31, 2005	0.80	0.80	0.80	0.80
1452	NASDAQ	EGAN	Tue, Aug 30, 2005	0.80	0.80	0.80	0.80
1451	NASDAQ	EGAN	Mon, Aug 29, 2005	0.80	0.80	0.80	0.80
1450	NASDAQ	EGAN	Fri, Aug 26, 2005	0.80	0.90	0.80	0.80
1449	NASDAQ	EGAN	Wed, Aug 24, 2005	0.80	0.80	0.80	0.80
1448	NASDAQ	EGAN	Mon, Aug 22, 2005	0.80	0.90	0.80	0.90
1447	NASDAQ	EGAN	Fri, Aug 19, 2005	0.90	0.90	0.80	0.80
1446	NASDAQ	EGAN	Thu, Aug 18, 2005	0.80	0.80	0.80	0.80
1445	NASDAQ	EGAN	Wed, Aug 17, 2005	0.80	0.80	0.80	0.80
1444	NASDAQ	EGAN	Mon, Aug 15, 2005	0.80	0.80	0.80	0.80
1443	NASDAQ	EGAN	Fri, Aug 12, 2005	0.80	0.80	0.80	0.80
1442	NASDAQ	EGAN	Thu, Aug 11, 2005	0.80	0.80	0.80	0.80
1441	NASDAQ	EGAN	Wed, Aug 10, 2005	0.80	0.90	0.80	0.90
1440	NASDAQ	EGAN	Tue, Aug 9, 2005	0.90	0.90	0.80	0.80
1439	NASDAQ	EGAN	Fri, Aug 5, 2005	0.85	0.85	0.85	0.85
1438	NASDAQ	EGAN	Thu, Aug 4, 2005	0.80	0.90	0.80	0.90
1437	NASDAQ	EGAN	Tue, Aug 2, 2005	0.85	0.97	0.85	0.95
1436	NASDAQ	EGAN	Mon, Aug 1, 2005	0.77	0.77	0.77	0.77
1435	NASDAQ	EGAN	Fri, Jul 29, 2005	0.86	0.91	0.86	0.86
1434	NASDAQ	EGAN	Thu, Jul 28, 2005	0.77	0.85	0.77	0.85
1433	NASDAQ	EGAN	Wed, Jul 27, 2005	0.78	0.78	0.77	0.78
1432	NASDAQ	EGAN	Mon, Jul 25, 2005	0.76	0.85	0.76	0.85
1431	NASDAQ	EGAN	Fri, Jul 22, 2005	0.85	0.95	0.85	0.95
1430	NASDAQ	EGAN	Thu, Jul 21, 2005	0.73	1.00	0.70	1.00
1429	NASDAQ	EGAN	Wed, Jul 20, 2005	0.71	0.71	0.61	0.61
1428	NASDAQ	EGAN	Tue, Jul 19, 2005	0.65	0.65	0.65	0.65
1427	NASDAQ	EGAN	Mon, Jul 18, 2005	0.65	0.65	0.65	0.65
1426	NASDAQ	EGAN	Fri, Jul 15, 2005	0.60	0.65	0.60	0.60
1425	NASDAQ	EGAN	Thu, Jul 14, 2005	0.60	0.65	0.60	0.65
1424	NASDAQ	EGAN	Wed, Jul 13, 2005	0.61	0.61	0.60	0.60
1423	NASDAQ	EGAN	Tue, Jul 12, 2005	0.73	0.73	0.60	0.61
1422	NASDAQ	EGAN	Mon, Jul 11, 2005	0.60	0.64	0.60	0.64
1421	NASDAQ	EGAN	Thu, Jul 7, 2005	0.73	0.73	0.63	0.70
1420	NASDAQ	EGAN	Wed, Jul 6, 2005	0.68	0.68	0.68	0.68
1419	NASDAQ	EGAN	Fri, Jul 1, 2005	0.62	0.73	0.62	0.73
1418	NASDAQ	EGAN	Thu, Jun 30, 2005	0.62	0.65	0.62	0.65
1417	NASDAQ	EGAN	Tue, Jun 28, 2005	0.62	0.64	0.62	0.64
1416	NASDAQ	EGAN	Mon, Jun 27, 2005	0.62	0.65	0.62	0.65
1415	NASDAQ	EGAN	Fri, Jun 24, 2005	0.62	0.62	0.62	0.62
1414	NASDAQ	EGAN	Thu, Jun 23, 2005	0.62	0.62	0.62	0.62
1413	NASDAQ	EGAN	Wed, Jun 22, 2005	0.62	0.62	0.62	0.62
1412	NASDAQ	EGAN	Tue, Jun 21, 2005	0.64	0.64	0.64	0.64
1411	NASDAQ	EGAN	Mon, Jun 20, 2005	0.64	0.65	0.64	0.64
1410	NASDAQ	EGAN	Fri, Jun 17, 2005	0.69	0.75	0.68	0.75
1409	NASDAQ	EGAN	Thu, Jun 16, 2005	0.69	0.69	0.69	0.69
1408	NASDAQ	EGAN	Wed, Jun 15, 2005	0.69	0.76	0.69	0.69
1407	NASDAQ	EGAN	Tue, Jun 14, 2005	0.69	0.69	0.69	0.69
1406	NASDAQ	EGAN	Fri, Jun 10, 2005	0.69	0.69	0.69	0.69
1405	NASDAQ	EGAN	Tue, Jun 7, 2005	0.69	0.76	0.69	0.75
1404	NASDAQ	EGAN	Mon, Jun 6, 2005	0.69	0.69	0.69	0.69
1403	NASDAQ	EGAN	Fri, Jun 3, 2005	0.69	0.77	0.69	0.74
1402	NASDAQ	EGAN	Thu, Jun 2, 2005	0.64	0.73	0.64	0.64
1401	NASDAQ	EGAN	Wed, Jun 1, 2005	0.64	0.64	0.64	0.64
1400	NASDAQ	EGAN	Tue, May 31, 2005	0.64	0.64	0.64	0.64
1399	NASDAQ	EGAN	Fri, May 27, 2005	0.68	0.70	0.64	0.64
1398	NASDAQ	EGAN	Thu, May 26, 2005	0.68	0.75	0.68	0.68
1397	NASDAQ	EGAN	Wed, May 25, 2005	0.68	0.75	0.68	0.75
1396	NASDAQ	EGAN	Tue, May 24, 2005	0.75	0.75	0.75	0.75
1395	NASDAQ	EGAN	Mon, May 23, 2005	0.68	0.68	0.68	0.68
1394	NASDAQ	EGAN	Fri, May 20, 2005	0.68	0.69	0.68	0.69
1393	NASDAQ	EGAN	Thu, May 19, 2005	0.68	0.68	0.68	0.68
1392	NASDAQ	EGAN	Wed, May 18, 2005	0.68	0.68	0.68	0.68
1391	NASDAQ	EGAN	Tue, May 17, 2005	0.68	0.68	0.68	0.68
1390	NASDAQ	EGAN	Mon, May 16, 2005	0.69	0.80	0.68	0.68
1389	NASDAQ	EGAN	Fri, May 13, 2005	0.71	0.71	0.71	0.71
1388	NASDAQ	EGAN	Thu, May 12, 2005	0.70	0.80	0.70	0.80
1387	NASDAQ	EGAN	Wed, May 11, 2005	0.80	0.80	0.70	0.80
1386	NASDAQ	EGAN	Tue, May 10, 2005	0.80	0.80	0.80	0.80
1385	NASDAQ	EGAN	Mon, May 9, 2005	0.75	0.75	0.75	0.75
1384	NASDAQ	EGAN	Fri, May 6, 2005	0.75	0.75	0.75	0.75
1383	NASDAQ	EGAN	Thu, May 5, 2005	0.68	0.68	0.68	0.68
1382	NASDAQ	EGAN	Wed, May 4, 2005	0.68	0.68	0.68	0.68
1381	NASDAQ	EGAN	Tue, May 3, 2005	0.70	0.71	0.70	0.70
1380	NASDAQ	EGAN	Mon, May 2, 2005	0.70	0.70	0.70	0.70
1379	NASDAQ	EGAN	Fri, Apr 29, 2005	0.75	0.75	0.75	0.75
1378	NASDAQ	EGAN	Thu, Apr 28, 2005	0.70	0.74	0.70	0.70
1377	NASDAQ	EGAN	Wed, Apr 27, 2005	0.70	0.70	0.70	0.70
1376	NASDAQ	EGAN	Tue, Apr 26, 2005	0.70	0.70	0.70	0.70
1375	NASDAQ	EGAN	Fri, Apr 22, 2005	0.75	0.75	0.75	0.75
1374	NASDAQ	EGAN	Thu, Apr 21, 2005	0.71	0.75	0.71	0.75
1373	NASDAQ	EGAN	Wed, Apr 20, 2005	0.70	0.70	0.70	0.70
1372	NASDAQ	EGAN	Tue, Apr 19, 2005	0.75	0.75	0.70	0.70
1371	NASDAQ	EGAN	Mon, Apr 18, 2005	0.75	0.75	0.75	0.75
1370	NASDAQ	EGAN	Fri, Apr 15, 2005	0.75	0.75	0.75	0.75
1369	NASDAQ	EGAN	Thu, Apr 14, 2005	0.70	0.73	0.70	0.72
1368	NASDAQ	EGAN	Wed, Apr 13, 2005	0.70	0.77	0.70	0.70
1367	NASDAQ	EGAN	Tue, Apr 12, 2005	0.70	0.71	0.70	0.71
1366	NASDAQ	EGAN	Fri, Apr 8, 2005	0.70	0.71	0.70	0.70
1365	NASDAQ	EGAN	Thu, Apr 7, 2005	0.70	0.70	0.70	0.70
1364	NASDAQ	EGAN	Wed, Apr 6, 2005	0.77	0.77	0.77	0.77
1363	NASDAQ	EGAN	Tue, Apr 5, 2005	0.77	0.77	0.71	0.71
1362	NASDAQ	EGAN	Fri, Apr 1, 2005	0.85	0.85	0.70	0.70
1361	NASDAQ	EGAN	Thu, Mar 31, 2005	0.82	0.82	0.82	0.82
1360	NASDAQ	EGAN	Wed, Mar 30, 2005	0.85	0.85	0.82	0.85
1359	NASDAQ	EGAN	Tue, Mar 29, 2005	0.92	0.92	0.88	0.88
1358	NASDAQ	EGAN	Mon, Mar 28, 2005	0.92	0.92	0.92	0.92
1357	NASDAQ	EGAN	Thu, Mar 24, 2005	0.92	0.92	0.92	0.92
1356	NASDAQ	EGAN	Wed, Mar 23, 2005	0.92	0.93	0.92	0.92
1355	NASDAQ	EGAN	Mon, Mar 21, 2005	0.92	0.92	0.92	0.92
1354	NASDAQ	EGAN	Fri, Mar 18, 2005	0.92	0.93	0.92	0.93
1353	NASDAQ	EGAN	Thu, Mar 17, 2005	0.92	0.92	0.92	0.92
1352	NASDAQ	EGAN	Tue, Mar 15, 2005	0.92	0.92	0.92	0.92
1351	NASDAQ	EGAN	Mon, Mar 14, 2005	0.92	0.92	0.92	0.92
1350	NASDAQ	EGAN	Fri, Mar 11, 2005	0.92	0.92	0.92	0.92
1349	NASDAQ	EGAN	Wed, Mar 9, 2005	0.92	0.92	0.92	0.92
1348	NASDAQ	EGAN	Tue, Mar 8, 2005	0.92	0.99	0.92	0.99
1347	NASDAQ	EGAN	Fri, Mar 4, 2005	0.98	1.00	0.97	0.97
1346	NASDAQ	EGAN	Thu, Mar 3, 2005	0.98	0.99	0.98	0.98
1345	NASDAQ	EGAN	Wed, Mar 2, 2005	0.98	0.98	0.98	0.98
1344	NASDAQ	EGAN	Tue, Mar 1, 2005	0.98	0.98	0.98	0.98
1343	NASDAQ	EGAN	Mon, Feb 28, 2005	0.99	0.99	0.98	0.98
1342	NASDAQ	EGAN	Fri, Feb 25, 2005	1.01	1.07	1.01	1.03
1341	NASDAQ	EGAN	Thu, Feb 24, 2005	0.98	0.98	0.98	0.98
1340	NASDAQ	EGAN	Wed, Feb 23, 2005	0.98	0.98	0.98	0.98
1339	NASDAQ	EGAN	Tue, Feb 22, 2005	1.08	1.08	1.01	1.01
1338	NASDAQ	EGAN	Fri, Feb 18, 2005	1.08	1.09	1.08	1.08
1337	NASDAQ	EGAN	Wed, Feb 16, 2005	1.07	1.07	1.07	1.07
1336	NASDAQ	EGAN	Tue, Feb 15, 2005	1.15	1.15	1.15	1.15
1335	NASDAQ	EGAN	Mon, Feb 14, 2005	1.15	1.15	1.15	1.15
1334	NASDAQ	EGAN	Fri, Feb 11, 2005	1.15	1.15	1.15	1.15
1333	NASDAQ	EGAN	Thu, Feb 10, 2005	1.20	1.20	1.20	1.20
1332	NASDAQ	EGAN	Wed, Feb 9, 2005	1.13	1.16	1.13	1.16
1331	NASDAQ	EGAN	Tue, Feb 8, 2005	1.07	1.13	1.05	1.13
1330	NASDAQ	EGAN	Mon, Feb 7, 2005	1.04	1.07	1.03	1.05
1329	NASDAQ	EGAN	Fri, Feb 4, 2005	1.01	1.02	1.01	1.02
1328	NASDAQ	EGAN	Thu, Feb 3, 2005	0.96	1.00	0.95	0.95
1327	NASDAQ	EGAN	Wed, Feb 2, 2005	0.95	1.04	0.95	0.95
1326	NASDAQ	EGAN	Tue, Feb 1, 2005	1.09	1.09	1.08	1.08
1325	NASDAQ	EGAN	Mon, Jan 31, 2005	0.95	0.98	0.95	0.98
1324	NASDAQ	EGAN	Thu, Jan 27, 2005	0.95	0.96	0.95	0.96
1323	NASDAQ	EGAN	Wed, Jan 26, 2005	1.03	1.03	0.95	0.96
1322	NASDAQ	EGAN	Tue, Jan 25, 2005	1.04	1.09	1.03	1.03
1321	NASDAQ	EGAN	Mon, Jan 24, 2005	1.09	1.09	1.04	1.04
1320	NASDAQ	EGAN	Fri, Jan 21, 2005	1.04	1.09	1.04	1.04
1319	NASDAQ	EGAN	Thu, Jan 20, 2005	1.05	1.07	1.04	1.07
1318	NASDAQ	EGAN	Wed, Jan 19, 2005	1.05	1.05	1.05	1.05
1317	NASDAQ	EGAN	Tue, Jan 18, 2005	1.03	1.09	1.03	1.09
1316	NASDAQ	EGAN	Fri, Jan 14, 2005	1.01	1.01	1.01	1.01
1315	NASDAQ	EGAN	Thu, Jan 13, 2005	1.01	1.01	1.01	1.01
1314	NASDAQ	EGAN	Wed, Jan 12, 2005	0.97	0.97	0.97	0.97
1313	NASDAQ	EGAN	Tue, Jan 11, 2005	0.97	0.97	0.97	0.97
1312	NASDAQ	EGAN	Mon, Jan 10, 2005	0.96	1.00	0.96	0.97
1311	NASDAQ	EGAN	Fri, Jan 7, 2005	0.96	1.04	0.96	1.00
1310	NASDAQ	EGAN	Thu, Jan 6, 2005	0.96	1.04	0.96	0.96
1309	NASDAQ	EGAN	Wed, Jan 5, 2005	0.96	0.96	0.96	0.96
1308	NASDAQ	EGAN	Tue, Jan 4, 2005	0.96	0.96	0.96	0.96
1307	NASDAQ	EGAN	Mon, Jan 3, 2005	1.04	1.04	1.03	1.04
1306	NASDAQ	EGAN	Fri, Dec 31, 2004	0.95	1.04	0.95	0.99
1305	NASDAQ	EGAN	Thu, Dec 30, 2004	1.01	1.04	0.95	1.01
1304	NASDAQ	EGAN	Wed, Dec 29, 2004	0.95	1.04	0.95	1.03
1303	NASDAQ	EGAN	Tue, Dec 28, 2004	1.00	1.03	0.95	1.00
1302	NASDAQ	EGAN	Mon, Dec 27, 2004	1.10	1.10	0.90	1.02
1301	NASDAQ	EGAN	Thu, Dec 23, 2004	1.10	1.10	1.10	1.10
1300	NASDAQ	EGAN	Wed, Dec 22, 2004	1.10	1.11	1.10	1.10
1299	NASDAQ	EGAN	Tue, Dec 21, 2004	1.10	1.15	1.10	1.15
1298	NASDAQ	EGAN	Mon, Dec 20, 2004	1.05	1.15	1.05	1.15
1297	NASDAQ	EGAN	Fri, Dec 17, 2004	1.25	1.30	1.05	1.05
1296	NASDAQ	EGAN	Thu, Dec 16, 2004	1.25	1.30	1.25	1.25
1295	NASDAQ	EGAN	Wed, Dec 15, 2004	1.15	1.30	1.15	1.25
1294	NASDAQ	EGAN	Tue, Dec 14, 2004	1.25	1.26	1.15	1.25
1293	NASDAQ	EGAN	Mon, Dec 13, 2004	1.25	1.30	1.25	1.25
1292	NASDAQ	EGAN	Fri, Dec 10, 2004	1.25	1.25	1.25	1.25
1291	NASDAQ	EGAN	Thu, Dec 9, 2004	1.30	1.35	1.25	1.25
1290	NASDAQ	EGAN	Wed, Dec 8, 2004	1.25	1.30	1.25	1.30
1289	NASDAQ	EGAN	Tue, Dec 7, 2004	1.21	1.30	1.20	1.25
1288	NASDAQ	EGAN	Mon, Dec 6, 2004	1.15	1.25	1.15	1.21
1287	NASDAQ	EGAN	Fri, Dec 3, 2004	1.20	1.20	1.15	1.18
1286	NASDAQ	EGAN	Thu, Dec 2, 2004	1.25	1.30	1.15	1.20
1285	NASDAQ	EGAN	Wed, Dec 1, 2004	1.25	1.30	1.15	1.25
1284	NASDAQ	EGAN	Tue, Nov 30, 2004	1.25	1.30	1.20	1.30
1283	NASDAQ	EGAN	Mon, Nov 29, 2004	1.25	1.30	1.15	1.25
1282	NASDAQ	EGAN	Fri, Nov 26, 2004	1.35	1.35	1.05	1.25
1281	NASDAQ	EGAN	Wed, Nov 24, 2004	1.25	1.40	1.25	1.40
1280	NASDAQ	EGAN	Tue, Nov 23, 2004	1.20	1.25	1.10	1.25
1279	NASDAQ	EGAN	Mon, Nov 22, 2004	1.25	1.25	1.10	1.25
1278	NASDAQ	EGAN	Fri, Nov 19, 2004	1.30	1.30	1.20	1.29
1277	NASDAQ	EGAN	Thu, Nov 18, 2004	1.35	1.35	1.30	1.30
1276	NASDAQ	EGAN	Wed, Nov 17, 2004	1.25	1.35	1.20	1.20
1275	NASDAQ	EGAN	Tue, Nov 16, 2004	1.20	1.30	1.20	1.30
1274	NASDAQ	EGAN	Mon, Nov 15, 2004	1.05	1.10	1.05	1.05
1273	NASDAQ	EGAN	Fri, Nov 12, 2004	1.05	1.15	1.05	1.05
1272	NASDAQ	EGAN	Thu, Nov 11, 2004	1.10	1.15	1.01	1.05
1271	NASDAQ	EGAN	Wed, Nov 10, 2004	1.11	1.11	1.10	1.10
1270	NASDAQ	EGAN	Tue, Nov 9, 2004	1.10	1.11	1.10	1.11
1269	NASDAQ	EGAN	Mon, Nov 8, 2004	1.16	1.16	1.16	1.16
1268	NASDAQ	EGAN	Fri, Nov 5, 2004	1.16	1.21	1.16	1.21
1267	NASDAQ	EGAN	Thu, Nov 4, 2004	1.16	1.25	1.16	1.25
1266	NASDAQ	EGAN	Tue, Nov 2, 2004	1.30	1.37	1.30	1.37
1265	NASDAQ	EGAN	Mon, Nov 1, 2004	1.20	1.30	1.20	1.30
1264	NASDAQ	EGAN	Fri, Oct 29, 2004	1.20	1.25	1.20	1.20
1263	NASDAQ	EGAN	Thu, Oct 28, 2004	1.30	1.30	1.20	1.20
1262	NASDAQ	EGAN	Wed, Oct 27, 2004	1.25	1.35	1.25	1.30
1261	NASDAQ	EGAN	Mon, Oct 25, 2004	1.25	1.35	1.25	1.25
1260	NASDAQ	EGAN	Fri, Oct 22, 2004	1.26	1.35	1.20	1.35
1259	NASDAQ	EGAN	Thu, Oct 21, 2004	1.25	1.35	1.25	1.30
1258	NASDAQ	EGAN	Wed, Oct 20, 2004	1.30	1.30	1.25	1.25
1257	NASDAQ	EGAN	Tue, Oct 19, 2004	1.35	1.35	1.35	1.35
1256	NASDAQ	EGAN	Mon, Oct 18, 2004	1.35	1.40	1.35	1.35
1255	NASDAQ	EGAN	Fri, Oct 15, 2004	1.40	1.40	1.35	1.35
1254	NASDAQ	EGAN	Thu, Oct 14, 2004	1.60	1.60	1.50	1.50
1253	NASDAQ	EGAN	Wed, Oct 13, 2004	1.45	1.55	1.45	1.55
1252	NASDAQ	EGAN	Tue, Oct 12, 2004	1.60	1.60	1.55	1.55
1251	NASDAQ	EGAN	Mon, Oct 11, 2004	1.44	1.60	1.44	1.60
1250	NASDAQ	EGAN	Fri, Oct 8, 2004	1.25	1.62	1.25	1.58
1249	NASDAQ	EGAN	Thu, Oct 7, 2004	1.15	1.25	1.15	1.25
1248	NASDAQ	EGAN	Wed, Oct 6, 2004	1.23	1.23	1.20	1.20
1247	NASDAQ	EGAN	Tue, Oct 5, 2004	1.25	1.25	1.05	1.16
1246	NASDAQ	EGAN	Mon, Oct 4, 2004	0.85	1.25	0.85	1.25
1245	NASDAQ	EGAN	Fri, Oct 1, 2004	0.61	0.90	0.61	0.85
1244	NASDAQ	EGAN	Thu, Sep 30, 2004	0.61	0.79	0.61	0.61
1243	NASDAQ	EGAN	Wed, Sep 29, 2004	0.61	0.61	0.61	0.61
1242	NASDAQ	EGAN	Tue, Sep 28, 2004	0.61	0.65	0.61	0.61
1241	NASDAQ	EGAN	Mon, Sep 27, 2004	0.61	0.61	0.61	0.61
1240	NASDAQ	EGAN	Fri, Sep 24, 2004	0.65	0.79	0.65	0.65
1239	NASDAQ	EGAN	Thu, Sep 23, 2004	0.65	0.70	0.65	0.65
1238	NASDAQ	EGAN	Tue, Sep 21, 2004	0.65	0.65	0.65	0.65
1237	NASDAQ	EGAN	Mon, Sep 20, 2004	0.75	0.75	0.61	0.65
1236	NASDAQ	EGAN	Fri, Sep 17, 2004	0.60	0.75	0.60	0.75
1235	NASDAQ	EGAN	Thu, Sep 16, 2004	0.60	0.60	0.60	0.60
1234	NASDAQ	EGAN	Tue, Sep 14, 2004	0.60	0.65	0.60	0.60
1233	NASDAQ	EGAN	Fri, Sep 10, 2004	0.60	0.65	0.60	0.60
1232	NASDAQ	EGAN	Thu, Sep 9, 2004	0.60	0.60	0.60	0.60
1231	NASDAQ	EGAN	Tue, Sep 7, 2004	0.60	0.61	0.60	0.61
1230	NASDAQ	EGAN	Thu, Sep 2, 2004	0.60	0.60	0.60	0.60
1229	NASDAQ	EGAN	Wed, Sep 1, 2004	0.60	0.75	0.60	0.60
1228	NASDAQ	EGAN	Tue, Aug 31, 2004	0.60	0.61	0.60	0.61
1227	NASDAQ	EGAN	Mon, Aug 30, 2004	0.62	0.65	0.62	0.65
1226	NASDAQ	EGAN	Fri, Aug 27, 2004	0.65	0.65	0.62	0.62
1225	NASDAQ	EGAN	Thu, Aug 26, 2004	0.60	0.65	0.60	0.65
1224	NASDAQ	EGAN	Mon, Aug 23, 2004	0.60	0.61	0.60	0.60
1223	NASDAQ	EGAN	Fri, Aug 20, 2004	0.65	0.65	0.60	0.60
1222	NASDAQ	EGAN	Wed, Aug 18, 2004	0.65	0.65	0.60	0.60
1221	NASDAQ	EGAN	Tue, Aug 17, 2004	0.65	0.70	0.65	0.70
1220	NASDAQ	EGAN	Thu, Aug 12, 2004	0.65	0.65	0.65	0.65
1219	NASDAQ	EGAN	Wed, Aug 11, 2004	0.65	0.65	0.65	0.65
1218	NASDAQ	EGAN	Tue, Aug 10, 2004	0.65	0.70	0.65	0.70
1217	NASDAQ	EGAN	Mon, Aug 9, 2004	0.65	0.65	0.65	0.65
1216	NASDAQ	EGAN	Thu, Aug 5, 2004	0.65	0.65	0.65	0.65
1215	NASDAQ	EGAN	Wed, Aug 4, 2004	0.65	0.65	0.65	0.65
1214	NASDAQ	EGAN	Tue, Aug 3, 2004	0.65	0.65	0.65	0.65
1213	NASDAQ	EGAN	Mon, Aug 2, 2004	0.65	0.65	0.65	0.65
1212	NASDAQ	EGAN	Fri, Jul 30, 2004	0.70	0.75	0.65	0.75
1211	NASDAQ	EGAN	Thu, Jul 29, 2004	0.60	0.79	0.60	0.75
1210	NASDAQ	EGAN	Wed, Jul 28, 2004	0.60	0.61	0.60	0.61
1209	NASDAQ	EGAN	Mon, Jul 26, 2004	0.70	0.70	0.67	0.67
1208	NASDAQ	EGAN	Thu, Jul 22, 2004	0.90	0.90	0.80	0.80
1207	NASDAQ	EGAN	Wed, Jul 21, 2004	0.94	0.94	0.94	0.94
1206	NASDAQ	EGAN	Mon, Jul 19, 2004	0.80	0.80	0.80	0.80
1205	NASDAQ	EGAN	Fri, Jul 16, 2004	0.81	0.81	0.81	0.81
1204	NASDAQ	EGAN	Thu, Jul 15, 2004	0.81	0.81	0.81	0.81
1203	NASDAQ	EGAN	Wed, Jul 14, 2004	0.89	0.91	0.81	0.81
1202	NASDAQ	EGAN	Tue, Jul 13, 2004	0.89	0.89	0.89	0.89
1201	NASDAQ	EGAN	Mon, Jul 12, 2004	0.87	0.90	0.87	0.90
1200	NASDAQ	EGAN	Thu, Jul 8, 2004	0.95	1.05	0.86	0.86
1199	NASDAQ	EGAN	Wed, Jul 7, 2004	1.01	1.01	0.95	0.95
1198	NASDAQ	EGAN	Tue, Jul 6, 2004	1.01	1.05	1.01	1.01
1197	NASDAQ	EGAN	Fri, Jul 2, 2004	1.01	1.01	1.01	1.01
1196	NASDAQ	EGAN	Thu, Jul 1, 2004	1.01	1.09	1.01	1.01
1195	NASDAQ	EGAN	Wed, Jun 30, 2004	1.05	1.05	1.05	1.05
1194	NASDAQ	EGAN	Tue, Jun 29, 2004	1.05	1.15	1.03	1.05
1193	NASDAQ	EGAN	Mon, Jun 28, 2004	1.20	1.20	1.15	1.15
1192	NASDAQ	EGAN	Fri, Jun 25, 2004	1.10	1.10	1.10	1.10
1191	NASDAQ	EGAN	Thu, Jun 24, 2004	1.10	1.18	1.10	1.10
1190	NASDAQ	EGAN	Wed, Jun 23, 2004	1.13	1.20	1.10	1.10
1189	NASDAQ	EGAN	Tue, Jun 22, 2004	1.30	1.30	1.15	1.15
1188	NASDAQ	EGAN	Mon, Jun 21, 2004	1.40	1.40	1.30	1.30
1187	NASDAQ	EGAN	Fri, Jun 18, 2004	1.40	1.41	1.40	1.41
1186	NASDAQ	EGAN	Thu, Jun 17, 2004	1.44	1.44	1.44	1.44
1185	NASDAQ	EGAN	Wed, Jun 16, 2004	1.40	1.45	1.40	1.40
1184	NASDAQ	EGAN	Tue, Jun 15, 2004	1.45	1.45	1.45	1.45
1183	NASDAQ	EGAN	Mon, Jun 14, 2004	1.45	1.45	1.45	1.45
1182	NASDAQ	EGAN	Thu, Jun 10, 2004	1.45	1.45	1.45	1.45
1181	NASDAQ	EGAN	Wed, Jun 9, 2004	1.53	1.53	1.45	1.50
1180	NASDAQ	EGAN	Tue, Jun 8, 2004	1.53	1.53	1.53	1.53
1179	NASDAQ	EGAN	Mon, Jun 7, 2004	1.56	1.56	1.53	1.53
1178	NASDAQ	EGAN	Thu, Jun 3, 2004	1.53	1.55	1.53	1.53
1177	NASDAQ	EGAN	Wed, Jun 2, 2004	1.53	1.55	1.53	1.55
1176	NASDAQ	EGAN	Tue, Jun 1, 2004	1.53	1.55	1.53	1.55
1175	NASDAQ	EGAN	Fri, May 28, 2004	1.51	1.55	1.51	1.55
1174	NASDAQ	EGAN	Thu, May 27, 2004	1.51	1.70	1.51	1.68
1173	NASDAQ	EGAN	Wed, May 26, 2004	1.51	1.55	1.51	1.52
1172	NASDAQ	EGAN	Tue, May 25, 2004	1.60	1.60	1.50	1.50
1171	NASDAQ	EGAN	Mon, May 24, 2004	1.50	1.62	1.50	1.62
1170	NASDAQ	EGAN	Fri, May 21, 2004	1.75	1.76	1.55	1.62
1169	NASDAQ	EGAN	Thu, May 20, 2004	1.80	1.80	1.80	1.80
1168	NASDAQ	EGAN	Tue, May 18, 2004	1.75	1.75	1.75	1.75
1167	NASDAQ	EGAN	Mon, May 17, 2004	1.80	1.80	1.75	1.75
1166	NASDAQ	EGAN	Fri, May 14, 2004	1.80	1.80	1.80	1.80
1165	NASDAQ	EGAN	Thu, May 13, 2004	1.85	1.90	1.80	1.90
1164	NASDAQ	EGAN	Wed, May 12, 2004	1.95	2.00	1.85	1.85
1163	NASDAQ	EGAN	Tue, May 11, 2004	1.90	2.00	1.90	2.00
1162	NASDAQ	EGAN	Mon, May 10, 2004	1.90	2.10	1.90	1.90
1161	NASDAQ	EGAN	Fri, May 7, 2004	1.80	2.00	1.80	1.90
1160	NASDAQ	EGAN	Thu, May 6, 2004	1.73	2.00	1.73	2.00
1159	NASDAQ	EGAN	Wed, May 5, 2004	1.72	1.75	1.71	1.75
1158	NASDAQ	EGAN	Tue, May 4, 2004	1.75	1.75	1.75	1.75
1157	NASDAQ	EGAN	Mon, May 3, 2004	1.72	1.75	1.72	1.75
1156	NASDAQ	EGAN	Fri, Apr 30, 2004	1.72	1.75	1.72	1.72
1155	NASDAQ	EGAN	Thu, Apr 29, 2004	1.72	1.73	1.72	1.73
1154	NASDAQ	EGAN	Wed, Apr 28, 2004	1.88	1.88	1.70	1.72
1153	NASDAQ	EGAN	Tue, Apr 27, 2004	1.70	1.70	1.70	1.70
1152	NASDAQ	EGAN	Mon, Apr 26, 2004	1.85	1.85	1.70	1.70
1151	NASDAQ	EGAN	Fri, Apr 23, 2004	1.68	1.71	1.68	1.71
1150	NASDAQ	EGAN	Thu, Apr 22, 2004	1.68	1.73	1.68	1.70
1149	NASDAQ	EGAN	Wed, Apr 21, 2004	1.70	1.75	1.68	1.68
1148	NASDAQ	EGAN	Tue, Apr 20, 2004	1.70	1.75	1.70	1.75
1147	NASDAQ	EGAN	Mon, Apr 19, 2004	1.70	1.70	1.70	1.70
1146	NASDAQ	EGAN	Fri, Apr 16, 2004	1.70	1.80	1.70	1.72
1145	NASDAQ	EGAN	Thu, Apr 15, 2004	1.70	1.70	1.70	1.70
1144	NASDAQ	EGAN	Wed, Apr 14, 2004	1.75	1.75	1.70	1.70
1143	NASDAQ	EGAN	Tue, Apr 13, 2004	1.65	1.68	1.65	1.65
1142	NASDAQ	EGAN	Mon, Apr 12, 2004	1.65	1.68	1.65	1.65
1141	NASDAQ	EGAN	Thu, Apr 8, 2004	1.71	1.74	1.65	1.70
1140	NASDAQ	EGAN	Wed, Apr 7, 2004	1.65	1.75	1.65	1.71
1139	NASDAQ	EGAN	Tue, Apr 6, 2004	1.65	1.80	1.65	1.70
1138	NASDAQ	EGAN	Mon, Apr 5, 2004	1.70	1.70	1.65	1.65
1137	NASDAQ	EGAN	Fri, Apr 2, 2004	1.65	1.73	1.50	1.70
1136	NASDAQ	EGAN	Wed, Mar 31, 2004	1.73	1.73	1.73	1.73
1135	NASDAQ	EGAN	Tue, Mar 30, 2004	1.66	1.80	1.65	1.68
1134	NASDAQ	EGAN	Mon, Mar 29, 2004	1.66	1.84	1.66	1.82
1133	NASDAQ	EGAN	Fri, Mar 26, 2004	1.80	1.85	1.70	1.75
1132	NASDAQ	EGAN	Thu, Mar 25, 2004	1.80	1.80	1.80	1.80
1131	NASDAQ	EGAN	Wed, Mar 24, 2004	1.80	1.80	1.80	1.80
1130	NASDAQ	EGAN	Tue, Mar 23, 2004	1.80	1.81	1.80	1.80
1129	NASDAQ	EGAN	Mon, Mar 22, 2004	1.80	2.00	1.80	1.80
1128	NASDAQ	EGAN	Fri, Mar 19, 2004	1.70	1.90	1.70	1.85
1127	NASDAQ	EGAN	Thu, Mar 18, 2004	1.85	1.85	1.70	1.85
1126	NASDAQ	EGAN	Wed, Mar 17, 2004	2.05	2.05	1.70	1.88
1125	NASDAQ	EGAN	Tue, Mar 16, 2004	1.90	2.05	1.90	2.04
1124	NASDAQ	EGAN	Mon, Mar 15, 2004	2.05	2.10	1.90	2.00
1123	NASDAQ	EGAN	Fri, Mar 12, 2004	2.20	2.20	2.05	2.10
1122	NASDAQ	EGAN	Thu, Mar 11, 2004	2.00	2.24	2.00	2.06
1121	NASDAQ	EGAN	Wed, Mar 10, 2004	1.80	2.05	1.80	2.00
1120	NASDAQ	EGAN	Tue, Mar 9, 2004	2.00	2.35	1.90	2.05
1119	NASDAQ	EGAN	Mon, Mar 8, 2004	2.00	2.75	2.00	2.35
1118	NASDAQ	EGAN	Fri, Mar 5, 2004	2.80	2.82	2.50	2.60
1117	NASDAQ	EGAN	Thu, Mar 4, 2004	2.76	2.76	2.75	2.75
1116	NASDAQ	EGAN	Wed, Mar 3, 2004	2.79	2.82	2.71	2.82
1115	NASDAQ	EGAN	Tue, Mar 2, 2004	2.83	2.94	2.68	2.76
1114	NASDAQ	EGAN	Mon, Mar 1, 2004	2.92	2.92	2.60	2.84
1113	NASDAQ	EGAN	Fri, Feb 27, 2004	2.84	2.86	2.72	2.80
1112	NASDAQ	EGAN	Thu, Feb 26, 2004	2.70	2.71	2.60	2.71
1111	NASDAQ	EGAN	Wed, Feb 25, 2004	2.68	2.90	2.68	2.77
1110	NASDAQ	EGAN	Tue, Feb 24, 2004	2.85	2.85	2.67	2.67
1109	NASDAQ	EGAN	Mon, Feb 23, 2004	2.90	2.90	2.67	2.67
1108	NASDAQ	EGAN	Fri, Feb 20, 2004	2.82	2.82	2.62	2.75
1107	NASDAQ	EGAN	Thu, Feb 19, 2004	2.53	2.89	2.53	2.82
1106	NASDAQ	EGAN	Wed, Feb 18, 2004	2.60	2.66	2.20	2.60
1105	NASDAQ	EGAN	Tue, Feb 17, 2004	2.75	2.80	2.63	2.67
1104	NASDAQ	EGAN	Fri, Feb 13, 2004	2.81	2.81	2.80	2.80
1103	NASDAQ	EGAN	Thu, Feb 12, 2004	2.93	2.95	2.75	2.81
1102	NASDAQ	EGAN	Wed, Feb 11, 2004	3.02	3.02	2.90	2.99
1101	NASDAQ	EGAN	Tue, Feb 10, 2004	3.00	3.20	2.97	3.19
1100	NASDAQ	EGAN	Mon, Feb 9, 2004	2.77	3.22	2.77	2.96
1099	NASDAQ	EGAN	Fri, Feb 6, 2004	2.60	3.06	2.60	2.92
1098	NASDAQ	EGAN	Thu, Feb 5, 2004	2.96	2.98	2.53	2.58
1097	NASDAQ	EGAN	Wed, Feb 4, 2004	3.35	3.36	2.90	2.98
1096	NASDAQ	EGAN	Tue, Feb 3, 2004	3.50	3.54	3.50	3.50
1095	NASDAQ	EGAN	Mon, Feb 2, 2004	3.03	3.72	3.03	3.57
1094	NASDAQ	EGAN	Fri, Jan 30, 2004	3.65	3.80	3.50	3.50
1093	NASDAQ	EGAN	Thu, Jan 29, 2004	4.15	4.29	3.59	3.66
1092	NASDAQ	EGAN	Wed, Jan 28, 2004	3.55	4.60	3.49	3.80
1091	NASDAQ	EGAN	Tue, Jan 27, 2004	2.28	3.75	2.28	3.49
1090	NASDAQ	EGAN	Mon, Jan 26, 2004	2.31	2.33	2.26	2.26
1089	NASDAQ	EGAN	Fri, Jan 23, 2004	2.20	2.36	2.20	2.30
1088	NASDAQ	EGAN	Thu, Jan 22, 2004	2.28	2.37	2.20	2.25
1087	NASDAQ	EGAN	Wed, Jan 21, 2004	2.40	2.41	2.26	2.28
1086	NASDAQ	EGAN	Tue, Jan 20, 2004	2.30	2.39	2.30	2.38
1085	NASDAQ	EGAN	Fri, Jan 16, 2004	2.43	2.43	2.21	2.39
1084	NASDAQ	EGAN	Thu, Jan 15, 2004	2.30	2.43	2.15	2.43
1083	NASDAQ	EGAN	Wed, Jan 14, 2004	2.22	2.32	2.22	2.25
1082	NASDAQ	EGAN	Tue, Jan 13, 2004	2.41	2.41	2.20	2.21
1081	NASDAQ	EGAN	Mon, Jan 12, 2004	2.49	2.49	2.39	2.40
1080	NASDAQ	EGAN	Fri, Jan 9, 2004	2.48	2.68	2.39	2.50
1079	NASDAQ	EGAN	Thu, Jan 8, 2004	2.38	2.69	2.35	2.47
1078	NASDAQ	EGAN	Wed, Jan 7, 2004	2.19	2.53	2.19	2.29
1077	NASDAQ	EGAN	Tue, Jan 6, 2004	2.35	2.38	2.15	2.35
1076	NASDAQ	EGAN	Mon, Jan 5, 2004	2.20	2.48	2.16	2.35
1075	NASDAQ	EGAN	Fri, Jan 2, 2004	2.10	2.22	2.09	2.15
1074	NASDAQ	EGAN	Wed, Dec 31, 2003	2.00	2.10	2.00	2.05
1073	NASDAQ	EGAN	Tue, Dec 30, 2003	2.10	2.10	1.98	2.08
1072	NASDAQ	EGAN	Mon, Dec 29, 2003	2.11	2.20	2.02	2.10
1071	NASDAQ	EGAN	Fri, Dec 26, 2003	2.23	2.23	2.05	2.10
1070	NASDAQ	EGAN	Wed, Dec 24, 2003	2.06	2.13	2.02	2.02
1069	NASDAQ	EGAN	Tue, Dec 23, 2003	2.10	2.15	2.00	2.06
1068	NASDAQ	EGAN	Mon, Dec 22, 2003	2.08	2.10	2.01	2.10
1067	NASDAQ	EGAN	Fri, Dec 19, 2003	2.18	2.25	2.08	2.09
1066	NASDAQ	EGAN	Thu, Dec 18, 2003	2.09	2.20	2.09	2.20
1065	NASDAQ	EGAN	Wed, Dec 17, 2003	2.08	2.16	2.08	2.10
1064	NASDAQ	EGAN	Tue, Dec 16, 2003	2.14	2.23	2.01	2.19
1063	NASDAQ	EGAN	Mon, Dec 15, 2003	2.24	2.24	2.11	2.14
1062	NASDAQ	EGAN	Fri, Dec 12, 2003	2.23	2.23	2.13	2.14
1061	NASDAQ	EGAN	Thu, Dec 11, 2003	2.33	2.33	2.11	2.22
1060	NASDAQ	EGAN	Wed, Dec 10, 2003	2.36	2.38	2.13	2.29
1059	NASDAQ	EGAN	Tue, Dec 9, 2003	2.49	2.49	2.35	2.40
1058	NASDAQ	EGAN	Mon, Dec 8, 2003	2.58	2.68	2.35	2.40
1057	NASDAQ	EGAN	Fri, Dec 5, 2003	2.80	2.80	2.60	2.61
1056	NASDAQ	EGAN	Thu, Dec 4, 2003	2.74	2.87	2.72	2.82
1055	NASDAQ	EGAN	Wed, Dec 3, 2003	3.00	3.00	2.74	2.87
1054	NASDAQ	EGAN	Tue, Dec 2, 2003	2.94	3.11	2.70	2.80
1053	NASDAQ	EGAN	Mon, Dec 1, 2003	2.81	3.21	2.70	2.94
1052	NASDAQ	EGAN	Fri, Nov 28, 2003	2.20	2.75	2.20	2.64
1051	NASDAQ	EGAN	Wed, Nov 26, 2003	2.10	2.23	2.07	2.16
1050	NASDAQ	EGAN	Tue, Nov 25, 2003	2.00	2.09	2.00	2.03
1049	NASDAQ	EGAN	Mon, Nov 24, 2003	2.04	2.38	2.00	2.10
1048	NASDAQ	EGAN	Fri, Nov 21, 2003	2.45	2.45	2.07	2.17
1047	NASDAQ	EGAN	Thu, Nov 20, 2003	2.59	2.62	2.46	2.49
1046	NASDAQ	EGAN	Wed, Nov 19, 2003	2.50	2.60	2.45	2.45
1045	NASDAQ	EGAN	Tue, Nov 18, 2003	2.45	2.59	2.45	2.50
1044	NASDAQ	EGAN	Mon, Nov 17, 2003	2.70	2.70	2.47	2.57
1043	NASDAQ	EGAN	Fri, Nov 14, 2003	3.12	3.13	2.55	2.70
1042	NASDAQ	EGAN	Thu, Nov 13, 2003	3.58	3.58	3.08	3.12
1041	NASDAQ	EGAN	Wed, Nov 12, 2003	2.65	3.50	2.65	3.35
1040	NASDAQ	EGAN	Tue, Nov 11, 2003	3.01	3.20	2.82	2.83
1039	NASDAQ	EGAN	Mon, Nov 10, 2003	3.20	3.27	3.15	3.15
1038	NASDAQ	EGAN	Fri, Nov 7, 2003	3.37	3.49	3.20	3.20
1037	NASDAQ	EGAN	Thu, Nov 6, 2003	3.35	3.55	3.35	3.37
1036	NASDAQ	EGAN	Wed, Nov 5, 2003	3.65	3.65	3.34	3.45
1035	NASDAQ	EGAN	Tue, Nov 4, 2003	3.35	3.67	3.35	3.64
1034	NASDAQ	EGAN	Mon, Nov 3, 2003	3.31	3.51	3.31	3.32
1033	NASDAQ	EGAN	Fri, Oct 31, 2003	3.69	3.69	3.31	3.31
1032	NASDAQ	EGAN	Thu, Oct 30, 2003	3.80	4.06	3.48	3.60
1031	NASDAQ	EGAN	Wed, Oct 29, 2003	4.30	4.39	3.51	3.51
1030	NASDAQ	EGAN	Tue, Oct 28, 2003	3.44	4.15	3.19	3.90
1029	NASDAQ	EGAN	Mon, Oct 27, 2003	2.25	3.27	2.25	3.08
1028	NASDAQ	EGAN	Fri, Oct 24, 2003	1.91	2.22	1.79	2.20
1027	NASDAQ	EGAN	Thu, Oct 23, 2003	1.85	1.91	1.75	1.91
1026	NASDAQ	EGAN	Wed, Oct 22, 2003	1.81	1.85	1.75	1.85
1025	NASDAQ	EGAN	Tue, Oct 21, 2003	2.00	2.10	1.75	1.90
1024	NASDAQ	EGAN	Mon, Oct 20, 2003	2.19	2.20	2.00	2.05
1023	NASDAQ	EGAN	Fri, Oct 17, 2003	2.06	2.14	2.06	2.14
1022	NASDAQ	EGAN	Thu, Oct 16, 2003	2.21	2.22	2.18	2.20
1021	NASDAQ	EGAN	Wed, Oct 15, 2003	2.20	2.29	2.17	2.25
1020	NASDAQ	EGAN	Tue, Oct 14, 2003	2.20	2.40	2.20	2.30
1019	NASDAQ	EGAN	Mon, Oct 13, 2003	2.40	2.40	2.20	2.36
1018	NASDAQ	EGAN	Fri, Oct 10, 2003	2.37	2.41	2.19	2.37
1017	NASDAQ	EGAN	Thu, Oct 9, 2003	2.51	2.56	2.32	2.40
1016	NASDAQ	EGAN	Wed, Oct 8, 2003	2.56	2.65	2.56	2.65
1015	NASDAQ	EGAN	Tue, Oct 7, 2003	2.63	2.70	2.50	2.64
1014	NASDAQ	EGAN	Mon, Oct 6, 2003	2.77	2.77	2.63	2.64
1013	NASDAQ	EGAN	Fri, Oct 3, 2003	2.65	2.74	2.65	2.73
1012	NASDAQ	EGAN	Thu, Oct 2, 2003	2.71	2.72	2.64	2.64
1011	NASDAQ	EGAN	Wed, Oct 1, 2003	2.80	2.80	2.64	2.68
1010	NASDAQ	EGAN	Tue, Sep 30, 2003	2.91	2.94	2.72	2.81
1009	NASDAQ	EGAN	Mon, Sep 29, 2003	3.10	3.10	2.87	2.87
1008	NASDAQ	EGAN	Fri, Sep 26, 2003	3.13	3.13	3.07	3.09
1007	NASDAQ	EGAN	Thu, Sep 25, 2003	3.36	3.36	3.12	3.19
1006	NASDAQ	EGAN	Wed, Sep 24, 2003	3.12	3.40	3.10	3.40
1005	NASDAQ	EGAN	Tue, Sep 23, 2003	3.18	3.27	3.15	3.16
1004	NASDAQ	EGAN	Mon, Sep 22, 2003	3.12	3.40	3.12	3.18
1003	NASDAQ	EGAN	Fri, Sep 19, 2003	3.20	3.40	3.10	3.40
1002	NASDAQ	EGAN	Thu, Sep 18, 2003	3.18	3.31	3.18	3.20
1001	NASDAQ	EGAN	Wed, Sep 17, 2003	3.08	3.26	3.08	3.26
1000	NASDAQ	EGAN	Tue, Sep 16, 2003	3.32	3.44	3.09	3.32
999	NASDAQ	EGAN	Mon, Sep 15, 2003	3.25	3.43	3.15	3.29
998	NASDAQ	EGAN	Fri, Sep 12, 2003	3.50	3.50	3.16	3.45
997	NASDAQ	EGAN	Thu, Sep 11, 2003	3.28	3.49	3.24	3.49
996	NASDAQ	EGAN	Wed, Sep 10, 2003	3.56	3.56	3.16	3.28
995	NASDAQ	EGAN	Tue, Sep 9, 2003	3.31	3.45	3.29	3.29
994	NASDAQ	EGAN	Mon, Sep 8, 2003	3.31	3.45	3.31	3.31
993	NASDAQ	EGAN	Fri, Sep 5, 2003	3.29	3.45	3.25	3.45
992	NASDAQ	EGAN	Thu, Sep 4, 2003	3.40	3.47	3.13	3.47
991	NASDAQ	EGAN	Wed, Sep 3, 2003	3.21	3.40	3.20	3.39
990	NASDAQ	EGAN	Tue, Sep 2, 2003	3.25	3.50	3.14	3.20
989	NASDAQ	EGAN	Fri, Aug 29, 2003	3.08	3.23	3.08	3.23
988	NASDAQ	EGAN	Thu, Aug 28, 2003	3.04	3.21	2.84	3.08
987	NASDAQ	EGAN	Wed, Aug 27, 2003	3.00	3.08	2.70	3.08
986	NASDAQ	EGAN	Tue, Aug 26, 2003	3.20	3.20	2.62	3.06
985	NASDAQ	EGAN	Mon, Aug 25, 2003	3.39	3.46	3.19	3.33
984	NASDAQ	EGAN	Fri, Aug 22, 2003	3.26	3.67	3.26	3.40
983	NASDAQ	EGAN	Thu, Aug 21, 2003	3.50	3.51	3.38	3.40
982	NASDAQ	EGAN	Wed, Aug 20, 2003	4.01	4.16	3.50	3.50
981	NASDAQ	EGAN	Tue, Aug 19, 2003	4.40	4.90	4.40	4.40
980	NASDAQ	EGAN	Mon, Aug 18, 2003	4.30	4.60	4.20	4.40
979	NASDAQ	EGAN	Fri, Aug 15, 2003	4.60	4.90	4.00	4.60
978	NASDAQ	EGAN	Thu, Aug 14, 2003	5.30	5.40	4.50	4.80
977	NASDAQ	EGAN	Wed, Aug 13, 2003	5.30	5.50	5.10	5.30
976	NASDAQ	EGAN	Tue, Aug 12, 2003	5.00	6.30	4.80	5.00
975	NASDAQ	EGAN	Mon, Aug 11, 2003	5.30	6.40	5.00	6.20
974	NASDAQ	EGAN	Fri, Aug 8, 2003	4.50	4.90	4.20	4.60
973	NASDAQ	EGAN	Thu, Aug 7, 2003	4.00	4.90	4.00	4.40
972	NASDAQ	EGAN	Wed, Aug 6, 2003	3.80	4.40	3.80	4.10
971	NASDAQ	EGAN	Tue, Aug 5, 2003	4.20	4.40	3.90	4.20
970	NASDAQ	EGAN	Mon, Aug 4, 2003	3.80	4.40	3.80	4.20
969	NASDAQ	EGAN	Fri, Aug 1, 2003	3.90	4.40	3.80	4.20
968	NASDAQ	EGAN	Thu, Jul 31, 2003	4.30	4.60	3.60	3.70
967	NASDAQ	EGAN	Wed, Jul 30, 2003	4.30	4.30	4.00	4.00
966	NASDAQ	EGAN	Tue, Jul 29, 2003	4.50	4.60	4.30	4.40
965	NASDAQ	EGAN	Mon, Jul 28, 2003	4.50	4.60	4.30	4.40
964	NASDAQ	EGAN	Fri, Jul 25, 2003	4.80	4.80	4.30	4.50
963	NASDAQ	EGAN	Thu, Jul 24, 2003	4.60	4.90	4.30	4.60
962	NASDAQ	EGAN	Wed, Jul 23, 2003	4.80	4.90	4.60	4.70
961	NASDAQ	EGAN	Tue, Jul 22, 2003	5.20	5.30	4.40	4.80
960	NASDAQ	EGAN	Mon, Jul 21, 2003	5.30	5.30	5.00	5.00
959	NASDAQ	EGAN	Fri, Jul 18, 2003	5.20	5.20	4.90	5.10
958	NASDAQ	EGAN	Thu, Jul 17, 2003	5.10	5.30	4.80	5.20
957	NASDAQ	EGAN	Wed, Jul 16, 2003	5.40	5.40	4.80	5.10
956	NASDAQ	EGAN	Tue, Jul 15, 2003	4.60	5.40	4.60	5.10
955	NASDAQ	EGAN	Mon, Jul 14, 2003	4.80	5.20	4.50	5.20
954	NASDAQ	EGAN	Fri, Jul 11, 2003	4.20	5.20	4.20	4.70
953	NASDAQ	EGAN	Thu, Jul 10, 2003	4.70	4.90	4.50	4.80
952	NASDAQ	EGAN	Wed, Jul 9, 2003	5.20	5.40	4.70	4.90
951	NASDAQ	EGAN	Tue, Jul 8, 2003	4.30	5.60	4.30	4.90
950	NASDAQ	EGAN	Mon, Jul 7, 2003	4.60	4.60	4.20	4.60
949	NASDAQ	EGAN	Thu, Jul 3, 2003	4.80	4.80	4.20	4.20
948	NASDAQ	EGAN	Wed, Jul 2, 2003	4.20	4.70	4.20	4.30
947	NASDAQ	EGAN	Tue, Jul 1, 2003	4.60	4.70	4.00	4.60
946	NASDAQ	EGAN	Mon, Jun 30, 2003	4.70	5.20	4.60	4.70
945	NASDAQ	EGAN	Fri, Jun 27, 2003	4.90	5.10	4.40	4.70
944	NASDAQ	EGAN	Thu, Jun 26, 2003	5.00	5.50	4.50	5.00
943	NASDAQ	EGAN	Wed, Jun 25, 2003	4.10	4.50	4.10	4.50
942	NASDAQ	EGAN	Tue, Jun 24, 2003	4.40	4.60	3.90	4.00
941	NASDAQ	EGAN	Mon, Jun 23, 2003	4.60	5.00	4.50	4.50
940	NASDAQ	EGAN	Fri, Jun 20, 2003	5.10	5.10	4.50	4.70
939	NASDAQ	EGAN	Thu, Jun 19, 2003	5.10	5.40	4.80	4.80
938	NASDAQ	EGAN	Wed, Jun 18, 2003	4.80	5.40	4.80	5.10
937	NASDAQ	EGAN	Tue, Jun 17, 2003	5.40	5.80	5.00	5.00
936	NASDAQ	EGAN	Mon, Jun 16, 2003	5.20	5.70	4.60	5.00
935	NASDAQ	EGAN	Fri, Jun 13, 2003	5.60	5.70	5.00	5.20
934	NASDAQ	EGAN	Thu, Jun 12, 2003	5.80	5.90	5.50	5.60
933	NASDAQ	EGAN	Wed, Jun 11, 2003	5.10	5.80	5.10	5.70
932	NASDAQ	EGAN	Tue, Jun 10, 2003	5.00	5.70	5.00	5.30
931	NASDAQ	EGAN	Mon, Jun 9, 2003	5.80	5.80	5.10	5.10
930	NASDAQ	EGAN	Fri, Jun 6, 2003	5.10	6.00	5.10	5.30
929	NASDAQ	EGAN	Thu, Jun 5, 2003	6.90	7.20	5.10	5.30
928	NASDAQ	EGAN	Wed, Jun 4, 2003	4.80	6.70	4.50	6.10
927	NASDAQ	EGAN	Tue, Jun 3, 2003	4.00	4.80	3.20	4.50
926	NASDAQ	EGAN	Mon, Jun 2, 2003	4.30	4.70	3.70	4.00
925	NASDAQ	EGAN	Fri, May 30, 2003	2.80	4.70	2.80	3.80
924	NASDAQ	EGAN	Thu, May 29, 2003	3.00	3.10	2.70	2.90
923	NASDAQ	EGAN	Wed, May 28, 2003	3.00	3.10	2.80	3.10
922	NASDAQ	EGAN	Tue, May 27, 2003	3.40	3.40	2.80	2.90
921	NASDAQ	EGAN	Fri, May 23, 2003	3.40	3.40	2.80	3.00
920	NASDAQ	EGAN	Thu, May 22, 2003	3.70	3.70	3.10	3.10
919	NASDAQ	EGAN	Wed, May 21, 2003	3.10	3.80	3.10	3.50
918	NASDAQ	EGAN	Tue, May 20, 2003	3.10	3.20	2.90	3.10
917	NASDAQ	EGAN	Mon, May 19, 2003	3.00	3.00	2.80	2.80
916	NASDAQ	EGAN	Fri, May 16, 2003	3.00	3.10	2.70	3.10
915	NASDAQ	EGAN	Thu, May 15, 2003	3.40	3.50	2.60	3.10
914	NASDAQ	EGAN	Wed, May 14, 2003	3.70	3.90	2.80	3.30
913	NASDAQ	EGAN	Tue, May 13, 2003	3.10	4.90	3.00	3.80
912	NASDAQ	EGAN	Mon, May 12, 2003	2.10	2.80	2.00	2.60
911	NASDAQ	EGAN	Fri, May 9, 2003	2.10	2.40	2.00	2.00
910	NASDAQ	EGAN	Thu, May 8, 2003	2.30	2.50	2.00	2.00
909	NASDAQ	EGAN	Wed, May 7, 2003	1.90	2.50	1.90	2.30
908	NASDAQ	EGAN	Tue, May 6, 2003	2.00	2.10	1.90	1.90
907	NASDAQ	EGAN	Mon, May 5, 2003	2.20	2.20	2.10	2.10
906	NASDAQ	EGAN	Fri, May 2, 2003	2.00	2.30	2.00	2.10
905	NASDAQ	EGAN	Thu, May 1, 2003	2.00	2.20	1.90	2.10
904	NASDAQ	EGAN	Wed, Apr 30, 2003	1.90	2.10	1.80	2.10
903	NASDAQ	EGAN	Tue, Apr 29, 2003	2.00	2.00	1.90	2.00
902	NASDAQ	EGAN	Mon, Apr 28, 2003	1.90	2.00	1.90	1.90
901	NASDAQ	EGAN	Fri, Apr 25, 2003	2.10	2.10	1.90	2.00
900	NASDAQ	EGAN	Thu, Apr 24, 2003	2.00	2.20	2.00	2.00
899	NASDAQ	EGAN	Wed, Apr 23, 2003	2.00	2.10	2.00	2.00
898	NASDAQ	EGAN	Tue, Apr 22, 2003	2.00	2.10	1.90	2.00
897	NASDAQ	EGAN	Mon, Apr 21, 2003	2.00	2.10	1.90	2.00
896	NASDAQ	EGAN	Thu, Apr 17, 2003	1.90	2.00	1.90	2.00
895	NASDAQ	EGAN	Wed, Apr 16, 2003	1.90	2.00	1.90	1.90
894	NASDAQ	EGAN	Tue, Apr 15, 2003	2.00	2.10	1.90	2.00
893	NASDAQ	EGAN	Mon, Apr 14, 2003	2.10	2.30	2.00	2.10
892	NASDAQ	EGAN	Fri, Apr 11, 2003	1.90	2.40	1.90	2.40
891	NASDAQ	EGAN	Thu, Apr 10, 2003	2.00	2.00	2.00	2.00
890	NASDAQ	EGAN	Wed, Apr 9, 2003	2.10	2.10	2.00	2.00
889	NASDAQ	EGAN	Tue, Apr 8, 2003	2.10	2.10	2.10	2.10
888	NASDAQ	EGAN	Mon, Apr 7, 2003	2.30	2.50	2.30	2.30
887	NASDAQ	EGAN	Fri, Apr 4, 2003	2.10	2.30	1.90	2.30
886	NASDAQ	EGAN	Thu, Apr 3, 2003	2.30	2.30	2.20	2.20
885	NASDAQ	EGAN	Wed, Apr 2, 2003	2.20	2.40	2.20	2.20
884	NASDAQ	EGAN	Tue, Apr 1, 2003	2.20	2.30	2.20	2.20
883	NASDAQ	EGAN	Mon, Mar 31, 2003	2.20	2.40	2.10	2.30
882	NASDAQ	EGAN	Fri, Mar 28, 2003	1.90	2.20	1.90	2.10
881	NASDAQ	EGAN	Thu, Mar 27, 2003	2.10	2.10	2.00	2.00
880	NASDAQ	EGAN	Wed, Mar 26, 2003	1.90	2.10	1.90	1.90
879	NASDAQ	EGAN	Tue, Mar 25, 2003	1.90	2.10	1.90	1.90
878	NASDAQ	EGAN	Mon, Mar 24, 2003	1.90	2.00	1.90	1.90
877	NASDAQ	EGAN	Fri, Mar 21, 2003	2.20	2.20	1.90	1.90
876	NASDAQ	EGAN	Thu, Mar 20, 2003	1.90	2.10	1.90	2.00
875	NASDAQ	EGAN	Wed, Mar 19, 2003	1.80	2.00	1.80	2.00
874	NASDAQ	EGAN	Tue, Mar 18, 2003	1.80	2.10	1.80	1.90
873	NASDAQ	EGAN	Mon, Mar 17, 2003	1.90	2.10	1.90	2.00
872	NASDAQ	EGAN	Fri, Mar 14, 2003	1.90	2.10	1.90	1.90
871	NASDAQ	EGAN	Thu, Mar 13, 2003	2.00	2.20	1.90	2.00
870	NASDAQ	EGAN	Wed, Mar 12, 2003	1.90	2.10	1.90	2.00
869	NASDAQ	EGAN	Tue, Mar 11, 2003	1.70	2.20	1.70	2.00
868	NASDAQ	EGAN	Mon, Mar 10, 2003	1.80	2.00	1.70	1.90
867	NASDAQ	EGAN	Fri, Mar 7, 2003	1.90	2.00	1.80	1.80
866	NASDAQ	EGAN	Thu, Mar 6, 2003	2.10	2.10	1.80	1.80
865	NASDAQ	EGAN	Wed, Mar 5, 2003	1.90	1.90	1.90	1.90
864	NASDAQ	EGAN	Tue, Mar 4, 2003	1.90	2.00	1.90	2.00
863	NASDAQ	EGAN	Mon, Mar 3, 2003	2.00	2.00	1.90	2.00
862	NASDAQ	EGAN	Fri, Feb 28, 2003	2.00	2.10	2.00	2.10
861	NASDAQ	EGAN	Thu, Feb 27, 2003	2.00	2.10	2.00	2.00
860	NASDAQ	EGAN	Wed, Feb 26, 2003	1.90	2.20	1.90	1.90
859	NASDAQ	EGAN	Tue, Feb 25, 2003	2.10	2.10	1.70	1.70
858	NASDAQ	EGAN	Mon, Feb 24, 2003	1.90	2.00	1.70	2.00
857	NASDAQ	EGAN	Fri, Feb 21, 2003	1.90	2.10	1.70	1.70
856	NASDAQ	EGAN	Thu, Feb 20, 2003	1.90	2.00	1.90	2.00
855	NASDAQ	EGAN	Wed, Feb 19, 2003	2.00	2.00	1.80	1.90
854	NASDAQ	EGAN	Tue, Feb 18, 2003	2.00	2.10	2.00	2.00
853	NASDAQ	EGAN	Fri, Feb 14, 2003	2.00	2.10	2.00	2.00
852	NASDAQ	EGAN	Thu, Feb 13, 2003	2.10	2.10	2.00	2.00
851	NASDAQ	EGAN	Wed, Feb 12, 2003	2.00	2.30	1.90	2.30
850	NASDAQ	EGAN	Tue, Feb 11, 2003	2.00	2.20	2.00	2.00
849	NASDAQ	EGAN	Mon, Feb 10, 2003	2.10	2.40	2.00	2.00
848	NASDAQ	EGAN	Fri, Feb 7, 2003	2.00	2.20	2.00	2.10
847	NASDAQ	EGAN	Thu, Feb 6, 2003	2.00	2.00	2.00	2.00
846	NASDAQ	EGAN	Wed, Feb 5, 2003	2.30	2.30	1.90	1.90
845	NASDAQ	EGAN	Tue, Feb 4, 2003	2.10	2.40	2.00	2.20
844	NASDAQ	EGAN	Mon, Feb 3, 2003	2.30	2.40	2.10	2.10
843	NASDAQ	EGAN	Fri, Jan 31, 2003	2.10	2.40	1.80	2.10
842	NASDAQ	EGAN	Thu, Jan 30, 2003	2.40	2.40	2.10	2.20
841	NASDAQ	EGAN	Wed, Jan 29, 2003	2.40	2.40	2.10	2.30
840	NASDAQ	EGAN	Tue, Jan 28, 2003	2.30	2.50	2.00	2.30
839	NASDAQ	EGAN	Mon, Jan 27, 2003	2.20	2.20	2.00	2.20
838	NASDAQ	EGAN	Fri, Jan 24, 2003	2.10	2.30	1.90	1.90
837	NASDAQ	EGAN	Thu, Jan 23, 2003	2.20	2.20	1.90	2.20
836	NASDAQ	EGAN	Wed, Jan 22, 2003	2.30	2.30	1.70	2.20
835	NASDAQ	EGAN	Tue, Jan 21, 2003	1.80	2.00	1.70	1.80
834	NASDAQ	EGAN	Fri, Jan 17, 2003	1.90	2.00	1.80	1.80
833	NASDAQ	EGAN	Thu, Jan 16, 2003	1.80	2.00	1.80	1.90
832	NASDAQ	EGAN	Wed, Jan 15, 2003	1.90	2.00	1.80	1.80
831	NASDAQ	EGAN	Tue, Jan 14, 2003	1.90	2.00	1.80	1.80
830	NASDAQ	EGAN	Mon, Jan 13, 2003	1.90	2.10	1.70	1.90
829	NASDAQ	EGAN	Fri, Jan 10, 2003	2.10	2.20	2.10	2.10
828	NASDAQ	EGAN	Thu, Jan 9, 2003	2.10	2.30	2.10	2.10
827	NASDAQ	EGAN	Wed, Jan 8, 2003	2.20	2.30	2.00	2.00
826	NASDAQ	EGAN	Tue, Jan 7, 2003	2.20	2.30	2.00	2.00
825	NASDAQ	EGAN	Mon, Jan 6, 2003	2.20	2.30	2.00	2.00
824	NASDAQ	EGAN	Fri, Jan 3, 2003	2.20	2.30	2.00	2.30
823	NASDAQ	EGAN	Thu, Jan 2, 2003	2.20	2.30	2.10	2.10
822	NASDAQ	EGAN	Tue, Dec 31, 2002	2.00	2.20	2.00	2.10
821	NASDAQ	EGAN	Mon, Dec 30, 2002	2.20	2.30	2.00	2.00
820	NASDAQ	EGAN	Fri, Dec 27, 2002	2.20	2.50	2.20	2.40
819	NASDAQ	EGAN	Thu, Dec 26, 2002	2.70	2.90	2.10	2.10
818	NASDAQ	EGAN	Tue, Dec 24, 2002	1.90	1.90	1.70	1.80
817	NASDAQ	EGAN	Mon, Dec 23, 2002	1.80	2.10	1.80	1.90
816	NASDAQ	EGAN	Fri, Dec 20, 2002	1.90	2.10	1.80	1.90
815	NASDAQ	EGAN	Thu, Dec 19, 2002	2.10	2.30	1.80	1.90
814	NASDAQ	EGAN	Wed, Dec 18, 2002	2.30	2.30	2.00	2.10
813	NASDAQ	EGAN	Tue, Dec 17, 2002	2.50	2.50	2.30	2.30
812	NASDAQ	EGAN	Mon, Dec 16, 2002	2.30	2.50	2.30	2.50
811	NASDAQ	EGAN	Fri, Dec 13, 2002	2.40	2.40	2.30	2.30
810	NASDAQ	EGAN	Thu, Dec 12, 2002	2.70	2.70	2.30	2.40
809	NASDAQ	EGAN	Wed, Dec 11, 2002	2.60	2.70	2.40	2.60
808	NASDAQ	EGAN	Tue, Dec 10, 2002	2.70	2.80	2.20	2.60
807	NASDAQ	EGAN	Mon, Dec 9, 2002	2.80	2.80	2.50	2.60
806	NASDAQ	EGAN	Fri, Dec 6, 2002	2.80	3.00	2.70	2.80
805	NASDAQ	EGAN	Thu, Dec 5, 2002	2.80	3.00	2.80	2.90
804	NASDAQ	EGAN	Wed, Dec 4, 2002	3.00	3.10	2.80	2.90
803	NASDAQ	EGAN	Tue, Dec 3, 2002	3.10	3.30	2.80	3.00
802	NASDAQ	EGAN	Mon, Dec 2, 2002	3.30	3.40	2.90	3.20
801	NASDAQ	EGAN	Fri, Nov 29, 2002	2.70	3.20	2.70	2.90
800	NASDAQ	EGAN	Wed, Nov 27, 2002	2.90	3.00	2.70	2.70
799	NASDAQ	EGAN	Tue, Nov 26, 2002	2.80	3.00	2.60	2.90
798	NASDAQ	EGAN	Mon, Nov 25, 2002	3.20	3.20	2.70	2.70
797	NASDAQ	EGAN	Fri, Nov 22, 2002	3.70	3.70	2.50	3.00
796	NASDAQ	EGAN	Thu, Nov 21, 2002	2.60	3.80	2.50	3.70
795	NASDAQ	EGAN	Wed, Nov 20, 2002	2.10	2.30	2.00	2.10
794	NASDAQ	EGAN	Tue, Nov 19, 2002	2.50	2.60	2.10	2.30
793	NASDAQ	EGAN	Mon, Nov 18, 2002	2.00	2.60	2.00	2.50
792	NASDAQ	EGAN	Fri, Nov 15, 2002	2.00	2.20	1.90	2.10
791	NASDAQ	EGAN	Thu, Nov 14, 2002	2.30	2.30	1.80	2.00
790	NASDAQ	EGAN	Wed, Nov 13, 2002	1.90	2.50	1.80	2.10
789	NASDAQ	EGAN	Tue, Nov 12, 2002	1.90	2.10	1.80	1.80
788	NASDAQ	EGAN	Mon, Nov 11, 2002	1.90	2.10	1.90	1.90
787	NASDAQ	EGAN	Fri, Nov 8, 2002	2.10	2.30	1.90	2.00
786	NASDAQ	EGAN	Thu, Nov 7, 2002	2.30	2.30	2.00	2.00
785	NASDAQ	EGAN	Wed, Nov 6, 2002	2.30	2.40	2.10	2.40
784	NASDAQ	EGAN	Tue, Nov 5, 2002	1.80	2.40	1.80	2.20
783	NASDAQ	EGAN	Mon, Nov 4, 2002	1.60	2.20	1.60	1.80
782	NASDAQ	EGAN	Fri, Nov 1, 2002	2.10	2.10	1.60	1.90
781	NASDAQ	EGAN	Thu, Oct 31, 2002	1.90	2.30	1.90	2.10
780	NASDAQ	EGAN	Wed, Oct 30, 2002	1.50	1.80	1.40	1.50
779	NASDAQ	EGAN	Tue, Oct 29, 2002	1.60	1.80	1.50	1.80
778	NASDAQ	EGAN	Mon, Oct 28, 2002	1.60	1.80	1.60	1.60
777	NASDAQ	EGAN	Fri, Oct 25, 2002	1.70	1.80	1.60	1.60
776	NASDAQ	EGAN	Thu, Oct 24, 2002	1.70	1.90	1.70	1.70
775	NASDAQ	EGAN	Wed, Oct 23, 2002	1.60	2.00	1.60	1.90
774	NASDAQ	EGAN	Tue, Oct 22, 2002	1.50	1.60	1.50	1.60
773	NASDAQ	EGAN	Mon, Oct 21, 2002	1.60	1.70	1.40	1.50
772	NASDAQ	EGAN	Fri, Oct 18, 2002	1.50	1.80	1.40	1.80
771	NASDAQ	EGAN	Thu, Oct 17, 2002	1.70	1.90	1.50	1.50
770	NASDAQ	EGAN	Wed, Oct 16, 2002	1.80	2.00	1.60	1.60
769	NASDAQ	EGAN	Tue, Oct 15, 2002	1.50	3.20	1.50	2.00
768	NASDAQ	EGAN	Mon, Oct 14, 2002	1.70	1.70	1.30	1.40
767	NASDAQ	EGAN	Fri, Oct 11, 2002	1.70	1.90	1.60	1.80
766	NASDAQ	EGAN	Thu, Oct 10, 2002	1.80	1.90	1.50	1.50
765	NASDAQ	EGAN	Wed, Oct 9, 2002	1.60	2.10	1.60	1.80
764	NASDAQ	EGAN	Tue, Oct 8, 2002	1.70	2.50	1.40	2.50
763	NASDAQ	EGAN	Mon, Oct 7, 2002	1.80	1.80	1.50	1.80
762	NASDAQ	EGAN	Fri, Oct 4, 2002	1.20	2.00	1.20	1.80
761	NASDAQ	EGAN	Thu, Oct 3, 2002	1.10	1.60	1.00	1.20
760	NASDAQ	EGAN	Wed, Oct 2, 2002	1.20	1.30	1.10	1.20
759	NASDAQ	EGAN	Tue, Oct 1, 2002	1.50	1.70	1.10	1.30
758	NASDAQ	EGAN	Mon, Sep 30, 2002	1.50	1.60	1.20	1.30
757	NASDAQ	EGAN	Fri, Sep 27, 2002	1.80	1.80	1.50	1.60
756	NASDAQ	EGAN	Thu, Sep 26, 2002	1.60	2.00	1.60	1.60
755	NASDAQ	EGAN	Wed, Sep 25, 2002	1.60	2.20	1.60	2.00
754	NASDAQ	EGAN	Tue, Sep 24, 2002	1.90	2.10	1.70	1.90
753	NASDAQ	EGAN	Mon, Sep 23, 2002	1.60	1.60	1.60	1.60
752	NASDAQ	EGAN	Fri, Sep 20, 2002	1.90	2.00	1.30	1.30
751	NASDAQ	EGAN	Thu, Sep 19, 2002	1.50	2.10	1.50	1.80
750	NASDAQ	EGAN	Wed, Sep 18, 2002	1.80	2.00	1.70	1.70
749	NASDAQ	EGAN	Tue, Sep 17, 2002	2.10	2.10	1.80	1.90
748	NASDAQ	EGAN	Mon, Sep 16, 2002	2.10	2.30	2.00	2.00
747	NASDAQ	EGAN	Fri, Sep 13, 2002	2.20	2.50	2.10	2.10
746	NASDAQ	EGAN	Thu, Sep 12, 2002	2.20	2.50	2.20	2.30
745	NASDAQ	EGAN	Wed, Sep 11, 2002	2.20	2.30	2.20	2.30
744	NASDAQ	EGAN	Tue, Sep 10, 2002	2.30	2.50	2.20	2.30
743	NASDAQ	EGAN	Mon, Sep 9, 2002	2.50	2.50	2.20	2.20
742	NASDAQ	EGAN	Fri, Sep 6, 2002	2.20	2.60	2.20	2.50
741	NASDAQ	EGAN	Thu, Sep 5, 2002	2.50	2.50	2.40	2.50
740	NASDAQ	EGAN	Wed, Sep 4, 2002	2.40	2.60	2.40	2.40
739	NASDAQ	EGAN	Tue, Sep 3, 2002	2.30	2.60	2.30	2.40
738	NASDAQ	EGAN	Fri, Aug 30, 2002	2.60	2.90	2.20	2.50
737	NASDAQ	EGAN	Thu, Aug 29, 2002	3.20	3.20	2.30	2.90
736	NASDAQ	EGAN	Wed, Aug 28, 2002	3.80	3.90	3.10	3.30
735	NASDAQ	EGAN	Tue, Aug 27, 2002	3.80	4.90	3.70	3.70
734	NASDAQ	EGAN	Mon, Aug 26, 2002	3.40	4.00	3.40	4.00
733	NASDAQ	EGAN	Fri, Aug 23, 2002	3.80	3.80	3.50	3.60
732	NASDAQ	EGAN	Thu, Aug 22, 2002	3.70	3.90	3.50	3.90
731	NASDAQ	EGAN	Wed, Aug 21, 2002	3.00	3.80	2.80	3.70
730	NASDAQ	EGAN	Tue, Aug 20, 2002	2.10	2.90	2.10	2.80
729	NASDAQ	EGAN	Mon, Aug 19, 2002	2.40	2.50	2.30	2.40
728	NASDAQ	EGAN	Fri, Aug 16, 2002	2.20	2.50	2.10	2.40
727	NASDAQ	EGAN	Thu, Aug 15, 2002	2.10	2.20	2.00	2.10
726	NASDAQ	EGAN	Wed, Aug 14, 2002	2.10	2.20	2.10	2.10
725	NASDAQ	EGAN	Tue, Aug 13, 2002	2.10	2.20	2.10	2.20
724	NASDAQ	EGAN	Mon, Aug 12, 2002	2.40	2.40	2.30	2.30
723	NASDAQ	EGAN	Fri, Aug 9, 2002	2.50	3.00	1.70	2.40
722	NASDAQ	EGAN	Thu, Aug 8, 2002	2.00	3.20	2.00	3.00
721	NASDAQ	EGAN	Wed, Aug 7, 2002	2.00	2.40	2.00	2.00
720	NASDAQ	EGAN	Tue, Aug 6, 2002	1.50	2.10	1.50	2.10
719	NASDAQ	EGAN	Mon, Aug 5, 2002	1.70	1.70	1.50	1.50
718	NASDAQ	EGAN	Fri, Aug 2, 2002	1.60	1.90	1.50	1.70
717	NASDAQ	EGAN	Thu, Aug 1, 2002	1.70	1.90	1.70	1.70
716	NASDAQ	EGAN	Wed, Jul 31, 2002	2.00	2.00	1.60	1.80
715	NASDAQ	EGAN	Tue, Jul 30, 2002	1.80	2.10	1.80	1.90
714	NASDAQ	EGAN	Mon, Jul 29, 2002	2.10	2.10	1.80	2.10
713	NASDAQ	EGAN	Fri, Jul 26, 2002	2.40	2.40	2.10	2.10
712	NASDAQ	EGAN	Thu, Jul 25, 2002	2.10	2.20	2.00	2.10
711	NASDAQ	EGAN	Wed, Jul 24, 2002	2.30	2.40	2.00	2.10
710	NASDAQ	EGAN	Tue, Jul 23, 2002	2.30	2.30	2.20	2.20
709	NASDAQ	EGAN	Mon, Jul 22, 2002	2.20	2.30	2.10	2.20
708	NASDAQ	EGAN	Fri, Jul 19, 2002	2.10	2.50	2.10	2.20
707	NASDAQ	EGAN	Thu, Jul 18, 2002	2.50	2.50	2.10	2.30
706	NASDAQ	EGAN	Wed, Jul 17, 2002	2.50	2.60	2.20	2.20
705	NASDAQ	EGAN	Tue, Jul 16, 2002	2.50	2.90	2.30	2.70
704	NASDAQ	EGAN	Mon, Jul 15, 2002	2.20	2.80	2.20	2.80
703	NASDAQ	EGAN	Fri, Jul 12, 2002	2.20	2.70	2.20	2.70
702	NASDAQ	EGAN	Thu, Jul 11, 2002	2.30	2.50	2.20	2.30
701	NASDAQ	EGAN	Wed, Jul 10, 2002	2.60	2.60	2.20	2.40
700	NASDAQ	EGAN	Tue, Jul 9, 2002	2.10	2.50	2.10	2.50
699	NASDAQ	EGAN	Mon, Jul 8, 2002	2.70	2.70	2.20	2.50
698	NASDAQ	EGAN	Fri, Jul 5, 2002	2.40	2.70	2.30	2.40
697	NASDAQ	EGAN	Wed, Jul 3, 2002	2.10	3.10	2.00	2.40
696	NASDAQ	EGAN	Tue, Jul 2, 2002	2.70	3.20	2.30	2.50
695	NASDAQ	EGAN	Mon, Jul 1, 2002	2.60	2.80	2.50	2.60
694	NASDAQ	EGAN	Fri, Jun 28, 2002	2.80	2.80	2.50	2.60
693	NASDAQ	EGAN	Thu, Jun 27, 2002	2.70	2.80	2.40	2.80
692	NASDAQ	EGAN	Wed, Jun 26, 2002	2.60	2.90	2.40	2.50
691	NASDAQ	EGAN	Tue, Jun 25, 2002	2.90	3.00	2.50	2.50
690	NASDAQ	EGAN	Mon, Jun 24, 2002	2.90	3.20	2.70	2.90
689	NASDAQ	EGAN	Fri, Jun 21, 2002	3.20	3.30	3.00	3.20
688	NASDAQ	EGAN	Thu, Jun 20, 2002	3.90	4.00	3.20	3.50
687	NASDAQ	EGAN	Wed, Jun 19, 2002	3.90	3.90	3.70	3.70
686	NASDAQ	EGAN	Tue, Jun 18, 2002	3.90	4.20	3.70	3.80
685	NASDAQ	EGAN	Mon, Jun 17, 2002	3.80	4.10	3.60	3.60
684	NASDAQ	EGAN	Fri, Jun 14, 2002	3.90	4.00	3.70	3.80
683	NASDAQ	EGAN	Thu, Jun 13, 2002	3.80	4.00	3.70	3.90
682	NASDAQ	EGAN	Wed, Jun 12, 2002	4.20	4.20	3.70	4.00
681	NASDAQ	EGAN	Tue, Jun 11, 2002	4.50	4.80	4.50	4.50
680	NASDAQ	EGAN	Mon, Jun 10, 2002	4.70	4.70	4.60	4.70
679	NASDAQ	EGAN	Fri, Jun 7, 2002	4.70	5.20	4.30	4.60
678	NASDAQ	EGAN	Thu, Jun 6, 2002	4.60	5.30	4.40	5.10
677	NASDAQ	EGAN	Wed, Jun 5, 2002	4.40	5.20	4.30	5.20
676	NASDAQ	EGAN	Tue, Jun 4, 2002	4.70	4.70	4.40	4.70
675	NASDAQ	EGAN	Mon, Jun 3, 2002	4.70	4.90	4.50	4.80
674	NASDAQ	EGAN	Fri, May 31, 2002	4.80	5.20	4.50	4.80
673	NASDAQ	EGAN	Thu, May 30, 2002	5.40	5.40	4.70	4.80
672	NASDAQ	EGAN	Wed, May 29, 2002	5.40	5.50	5.10	5.40
671	NASDAQ	EGAN	Tue, May 28, 2002	5.10	5.90	4.80	5.90
670	NASDAQ	EGAN	Fri, May 24, 2002	5.10	5.40	4.60	5.10
669	NASDAQ	EGAN	Thu, May 23, 2002	4.50	5.30	4.50	5.20
668	NASDAQ	EGAN	Wed, May 22, 2002	5.00	5.00	4.50	4.90
667	NASDAQ	EGAN	Tue, May 21, 2002	5.00	5.40	4.90	5.00
666	NASDAQ	EGAN	Mon, May 20, 2002	5.10	5.40	4.90	5.40
665	NASDAQ	EGAN	Fri, May 17, 2002	5.00	5.30	4.80	5.10
664	NASDAQ	EGAN	Thu, May 16, 2002	4.30	4.90	4.30	4.80
663	NASDAQ	EGAN	Wed, May 15, 2002	5.80	5.80	4.10	4.70
662	NASDAQ	EGAN	Tue, May 14, 2002	5.70	5.90	5.50	5.60
661	NASDAQ	EGAN	Mon, May 13, 2002	5.30	5.90	5.30	5.70
660	NASDAQ	EGAN	Fri, May 10, 2002	5.60	5.90	5.40	5.40
659	NASDAQ	EGAN	Thu, May 9, 2002	5.90	6.20	5.50	5.60
658	NASDAQ	EGAN	Wed, May 8, 2002	5.30	5.90	5.30	5.60
657	NASDAQ	EGAN	Tue, May 7, 2002	5.70	5.70	5.00	5.30
656	NASDAQ	EGAN	Mon, May 6, 2002	5.60	5.80	5.50	5.60
655	NASDAQ	EGAN	Fri, May 3, 2002	5.90	6.00	5.10	5.90
654	NASDAQ	EGAN	Thu, May 2, 2002	6.30	6.30	5.20	5.60
653	NASDAQ	EGAN	Wed, May 1, 2002	6.20	6.80	6.00	6.30
652	NASDAQ	EGAN	Tue, Apr 30, 2002	6.20	7.00	6.00	6.20
651	NASDAQ	EGAN	Mon, Apr 29, 2002	7.10	7.20	6.00	6.60
650	NASDAQ	EGAN	Fri, Apr 26, 2002	7.20	7.50	7.00	7.10
649	NASDAQ	EGAN	Thu, Apr 25, 2002	7.50	8.00	7.10	7.20
648	NASDAQ	EGAN	Wed, Apr 24, 2002	8.00	8.10	7.60	7.60
647	NASDAQ	EGAN	Tue, Apr 23, 2002	8.40	8.40	8.00	8.00
646	NASDAQ	EGAN	Mon, Apr 22, 2002	7.80	8.50	7.80	8.00
645	NASDAQ	EGAN	Fri, Apr 19, 2002	8.60	8.60	7.80	8.40
644	NASDAQ	EGAN	Thu, Apr 18, 2002	8.50	9.20	8.10	9.00
643	NASDAQ	EGAN	Wed, Apr 17, 2002	9.10	9.20	8.10	8.90
642	NASDAQ	EGAN	Tue, Apr 16, 2002	9.20	9.20	8.20	8.50
641	NASDAQ	EGAN	Mon, Apr 15, 2002	9.70	10.60	8.10	9.00
640	NASDAQ	EGAN	Fri, Apr 12, 2002	9.70	10.00	8.50	9.90
639	NASDAQ	EGAN	Thu, Apr 11, 2002	7.90	9.00	7.50	9.00
638	NASDAQ	EGAN	Wed, Apr 10, 2002	7.50	8.90	7.50	8.90
637	NASDAQ	EGAN	Tue, Apr 9, 2002	8.80	8.80	7.50	7.60
636	NASDAQ	EGAN	Mon, Apr 8, 2002	8.70	8.90	7.70	8.60
635	NASDAQ	EGAN	Fri, Apr 5, 2002	7.60	9.10	6.90	8.80
634	NASDAQ	EGAN	Thu, Apr 4, 2002	10.80	11.50	10.80	11.20
633	NASDAQ	EGAN	Wed, Apr 3, 2002	11.40	11.90	10.80	11.40
632	NASDAQ	EGAN	Tue, Apr 2, 2002	10.70	11.60	10.70	11.00
631	NASDAQ	EGAN	Mon, Apr 1, 2002	10.50	11.80	10.20	11.20
630	NASDAQ	EGAN	Thu, Mar 28, 2002	10.90	11.30	10.00	10.00
629	NASDAQ	EGAN	Wed, Mar 27, 2002	11.00	11.50	10.80	11.50
628	NASDAQ	EGAN	Tue, Mar 26, 2002	10.50	11.50	10.50	10.90
627	NASDAQ	EGAN	Mon, Mar 25, 2002	10.10	11.20	10.10	10.50
626	NASDAQ	EGAN	Fri, Mar 22, 2002	9.80	10.50	9.80	10.50
625	NASDAQ	EGAN	Thu, Mar 21, 2002	9.60	10.30	9.60	10.00
624	NASDAQ	EGAN	Wed, Mar 20, 2002	10.30	10.80	9.60	10.20
623	NASDAQ	EGAN	Tue, Mar 19, 2002	10.30	10.80	10.20	10.50
622	NASDAQ	EGAN	Mon, Mar 18, 2002	11.00	11.30	10.20	10.70
621	NASDAQ	EGAN	Fri, Mar 15, 2002	11.80	11.80	10.80	10.80
620	NASDAQ	EGAN	Thu, Mar 14, 2002	12.00	12.00	11.00	11.50
619	NASDAQ	EGAN	Wed, Mar 13, 2002	11.80	12.10	11.50	12.00
618	NASDAQ	EGAN	Tue, Mar 12, 2002	10.80	11.80	10.80	11.70
617	NASDAQ	EGAN	Mon, Mar 11, 2002	10.10	11.30	10.10	11.00
616	NASDAQ	EGAN	Fri, Mar 8, 2002	10.00	10.50	9.70	10.20
615	NASDAQ	EGAN	Thu, Mar 7, 2002	10.20	10.80	9.70	10.00
614	NASDAQ	EGAN	Wed, Mar 6, 2002	8.70	10.00	8.70	10.00
613	NASDAQ	EGAN	Tue, Mar 5, 2002	9.20	9.20	8.60	8.80
612	NASDAQ	EGAN	Mon, Mar 4, 2002	8.70	9.30	8.60	9.10
611	NASDAQ	EGAN	Fri, Mar 1, 2002	8.10	9.00	8.10	8.70
610	NASDAQ	EGAN	Thu, Feb 28, 2002	7.00	8.90	6.60	8.70
609	NASDAQ	EGAN	Wed, Feb 27, 2002	8.20	8.20	6.80	7.00
608	NASDAQ	EGAN	Tue, Feb 26, 2002	8.90	9.10	7.90	8.00
607	NASDAQ	EGAN	Mon, Feb 25, 2002	9.40	9.60	8.60	8.90
606	NASDAQ	EGAN	Fri, Feb 22, 2002	9.30	9.30	8.80	9.10
605	NASDAQ	EGAN	Thu, Feb 21, 2002	9.80	10.00	9.00	9.30
604	NASDAQ	EGAN	Wed, Feb 20, 2002	10.30	10.60	9.20	9.50
603	NASDAQ	EGAN	Tue, Feb 19, 2002	10.70	10.70	10.10	10.20
602	NASDAQ	EGAN	Fri, Feb 15, 2002	11.90	12.00	10.50	10.60
601	NASDAQ	EGAN	Thu, Feb 14, 2002	11.80	12.10	11.10	11.50
600	NASDAQ	EGAN	Wed, Feb 13, 2002	11.80	11.80	10.10	10.10
599	NASDAQ	EGAN	Tue, Feb 12, 2002	14.00	14.00	12.00	12.30
598	NASDAQ	EGAN	Mon, Feb 11, 2002	12.80	14.30	12.80	14.30
597	NASDAQ	EGAN	Fri, Feb 8, 2002	11.80	12.90	11.60	12.80
596	NASDAQ	EGAN	Thu, Feb 7, 2002	10.90	12.30	10.40	11.80
595	NASDAQ	EGAN	Wed, Feb 6, 2002	11.90	11.90	9.50	9.70
594	NASDAQ	EGAN	Tue, Feb 5, 2002	12.50	12.90	11.50	11.50
593	NASDAQ	EGAN	Mon, Feb 4, 2002	14.40	14.40	12.70	12.80
592	NASDAQ	EGAN	Fri, Feb 1, 2002	15.30	15.60	14.10	14.20
591	NASDAQ	EGAN	Thu, Jan 31, 2002	15.70	15.70	15.10	15.10
590	NASDAQ	EGAN	Wed, Jan 30, 2002	16.00	16.30	15.20	15.70
589	NASDAQ	EGAN	Tue, Jan 29, 2002	17.00	17.50	15.80	16.10
588	NASDAQ	EGAN	Mon, Jan 28, 2002	19.50	20.00	17.10	17.20
587	NASDAQ	EGAN	Fri, Jan 25, 2002	20.80	20.90	18.50	19.30
586	NASDAQ	EGAN	Thu, Jan 24, 2002	21.50	21.50	19.80	20.70
585	NASDAQ	EGAN	Wed, Jan 23, 2002	19.80	21.40	17.70	21.00
584	NASDAQ	EGAN	Tue, Jan 22, 2002	17.10	20.00	17.10	20.00
583	NASDAQ	EGAN	Fri, Jan 18, 2002	17.10	17.80	16.70	17.10
582	NASDAQ	EGAN	Thu, Jan 17, 2002	17.20	17.90	17.00	17.60
581	NASDAQ	EGAN	Wed, Jan 16, 2002	16.90	17.60	16.50	16.70
580	NASDAQ	EGAN	Tue, Jan 15, 2002	16.50	17.60	16.40	17.20
579	NASDAQ	EGAN	Mon, Jan 14, 2002	17.50	17.50	16.50	16.50
578	NASDAQ	EGAN	Fri, Jan 11, 2002	17.00	18.00	16.40	17.50
577	NASDAQ	EGAN	Thu, Jan 10, 2002	17.50	18.50	16.80	17.60
576	NASDAQ	EGAN	Wed, Jan 9, 2002	17.80	18.90	17.60	17.60
575	NASDAQ	EGAN	Tue, Jan 8, 2002	15.10	17.80	14.80	17.40
574	NASDAQ	EGAN	Mon, Jan 7, 2002	14.80	15.70	14.20	15.30
573	NASDAQ	EGAN	Fri, Jan 4, 2002	15.00	15.30	14.20	14.50
572	NASDAQ	EGAN	Thu, Jan 3, 2002	15.20	15.40	14.70	15.00
571	NASDAQ	EGAN	Wed, Jan 2, 2002	14.40	15.40	13.70	15.30
570	NASDAQ	EGAN	Mon, Dec 31, 2001	14.00	14.50	13.60	14.00
569	NASDAQ	EGAN	Fri, Dec 28, 2001	14.10	14.90	14.00	14.70
568	NASDAQ	EGAN	Thu, Dec 27, 2001	13.50	14.70	11.40	14.20
567	NASDAQ	EGAN	Wed, Dec 26, 2001	15.00	15.80	13.10	13.10
566	NASDAQ	EGAN	Mon, Dec 24, 2001	15.50	16.00	15.00	15.80
565	NASDAQ	EGAN	Fri, Dec 21, 2001	14.50	16.00	14.50	15.60
564	NASDAQ	EGAN	Thu, Dec 20, 2001	15.00	15.50	14.60	15.10
563	NASDAQ	EGAN	Wed, Dec 19, 2001	14.80	15.90	14.70	15.10
562	NASDAQ	EGAN	Tue, Dec 18, 2001	15.40	15.60	14.50	15.20
561	NASDAQ	EGAN	Mon, Dec 17, 2001	15.20	15.50	14.60	15.50
560	NASDAQ	EGAN	Fri, Dec 14, 2001	15.10	15.50	15.00	15.20
559	NASDAQ	EGAN	Thu, Dec 13, 2001	15.80	16.10	15.20	15.20
558	NASDAQ	EGAN	Wed, Dec 12, 2001	16.40	16.50	15.50	15.80
557	NASDAQ	EGAN	Tue, Dec 11, 2001	15.40	17.90	15.40	16.10
556	NASDAQ	EGAN	Mon, Dec 10, 2001	15.70	16.00	15.20	15.50
555	NASDAQ	EGAN	Fri, Dec 7, 2001	15.30	16.40	14.80	16.40
554	NASDAQ	EGAN	Thu, Dec 6, 2001	16.40	16.60	14.60	15.50
553	NASDAQ	EGAN	Wed, Dec 5, 2001	17.20	17.30	16.20	16.60
552	NASDAQ	EGAN	Tue, Dec 4, 2001	14.50	18.00	14.20	16.80
551	NASDAQ	EGAN	Mon, Dec 3, 2001	16.00	16.10	14.20	14.50
550	NASDAQ	EGAN	Fri, Nov 30, 2001	16.30	17.00	16.00	16.00
549	NASDAQ	EGAN	Thu, Nov 29, 2001	16.50	17.20	16.20	16.30
548	NASDAQ	EGAN	Wed, Nov 28, 2001	17.10	17.40	15.40	16.70
547	NASDAQ	EGAN	Tue, Nov 27, 2001	16.50	17.50	16.50	17.50
546	NASDAQ	EGAN	Mon, Nov 26, 2001	18.50	18.60	17.10	17.40
545	NASDAQ	EGAN	Fri, Nov 23, 2001	18.10	19.40	17.80	19.00
544	NASDAQ	EGAN	Wed, Nov 21, 2001	17.50	19.30	17.50	18.50
543	NASDAQ	EGAN	Tue, Nov 20, 2001	16.20	19.20	16.10	17.70
542	NASDAQ	EGAN	Mon, Nov 19, 2001	15.80	17.00	15.00	16.50
541	NASDAQ	EGAN	Fri, Nov 16, 2001	14.90	15.90	14.90	15.40
540	NASDAQ	EGAN	Thu, Nov 15, 2001	14.10	16.30	14.00	15.80
539	NASDAQ	EGAN	Wed, Nov 14, 2001	13.70	16.40	13.10	15.00
538	NASDAQ	EGAN	Tue, Nov 13, 2001	13.50	14.00	13.00	13.80
537	NASDAQ	EGAN	Mon, Nov 12, 2001	13.00	13.70	12.80	13.40
536	NASDAQ	EGAN	Fri, Nov 9, 2001	13.00	13.40	12.80	13.10
535	NASDAQ	EGAN	Thu, Nov 8, 2001	13.30	14.10	13.10	13.10
534	NASDAQ	EGAN	Wed, Nov 7, 2001	12.70	14.10	12.60	13.40
533	NASDAQ	EGAN	Tue, Nov 6, 2001	12.00	13.30	12.00	13.20
532	NASDAQ	EGAN	Mon, Nov 5, 2001	11.60	13.40	11.60	13.20
531	NASDAQ	EGAN	Fri, Nov 2, 2001	12.50	12.70	9.00	12.70
530	NASDAQ	EGAN	Thu, Nov 1, 2001	12.80	12.90	12.10	12.50
529	NASDAQ	EGAN	Wed, Oct 31, 2001	12.60	13.20	12.00	12.30
528	NASDAQ	EGAN	Tue, Oct 30, 2001	12.30	13.20	12.30	12.80
527	NASDAQ	EGAN	Mon, Oct 29, 2001	12.60	13.40	12.20	12.80
526	NASDAQ	EGAN	Fri, Oct 26, 2001	11.60	13.60	11.50	12.70
525	NASDAQ	EGAN	Thu, Oct 25, 2001	12.40	12.40	12.00	12.00
524	NASDAQ	EGAN	Wed, Oct 24, 2001	11.50	12.30	11.50	12.30
523	NASDAQ	EGAN	Tue, Oct 23, 2001	12.10	12.50	12.00	12.20
522	NASDAQ	EGAN	Mon, Oct 22, 2001	12.40	12.50	12.00	12.50
521	NASDAQ	EGAN	Fri, Oct 19, 2001	12.40	12.50	11.80	12.20
520	NASDAQ	EGAN	Thu, Oct 18, 2001	12.60	12.80	11.80	12.40
519	NASDAQ	EGAN	Wed, Oct 17, 2001	11.60	13.30	11.50	13.30
518	NASDAQ	EGAN	Tue, Oct 16, 2001	12.50	12.70	11.60	12.20
517	NASDAQ	EGAN	Mon, Oct 15, 2001	13.00	13.60	12.30	12.60
516	NASDAQ	EGAN	Fri, Oct 12, 2001	12.00	13.50	12.00	13.00
515	NASDAQ	EGAN	Thu, Oct 11, 2001	13.00	13.80	11.80	12.90
514	NASDAQ	EGAN	Wed, Oct 10, 2001	12.10	13.50	11.80	12.50
513	NASDAQ	EGAN	Tue, Oct 9, 2001	12.00	13.20	12.00	12.40
512	NASDAQ	EGAN	Mon, Oct 8, 2001	11.30	12.80	11.30	12.50
511	NASDAQ	EGAN	Fri, Oct 5, 2001	12.80	12.90	9.20	11.60
510	NASDAQ	EGAN	Thu, Oct 4, 2001	14.40	14.40	12.90	13.80
509	NASDAQ	EGAN	Wed, Oct 3, 2001	12.60	14.40	12.60	13.60
508	NASDAQ	EGAN	Tue, Oct 2, 2001	11.90	13.40	11.90	13.00
507	NASDAQ	EGAN	Mon, Oct 1, 2001	12.00	12.90	11.80	12.40
506	NASDAQ	EGAN	Fri, Sep 28, 2001	11.50	12.00	11.00	12.00
505	NASDAQ	EGAN	Thu, Sep 27, 2001	11.00	12.00	10.60	11.40
504	NASDAQ	EGAN	Wed, Sep 26, 2001	11.40	12.30	10.50	11.20
503	NASDAQ	EGAN	Tue, Sep 25, 2001	11.60	12.40	11.40	11.60
502	NASDAQ	EGAN	Mon, Sep 24, 2001	12.30	13.80	10.10	12.10
501	NASDAQ	EGAN	Fri, Sep 21, 2001	12.90	12.90	11.00	12.10
500	NASDAQ	EGAN	Thu, Sep 20, 2001	14.00	14.60	13.80	13.90
499	NASDAQ	EGAN	Wed, Sep 19, 2001	14.50	14.80	13.90	14.00
498	NASDAQ	EGAN	Tue, Sep 18, 2001	14.30	15.90	13.90	14.30
497	NASDAQ	EGAN	Mon, Sep 17, 2001	14.80	15.90	13.90	15.00
496	NASDAQ	EGAN	Mon, Sep 10, 2001	15.50	16.20	15.50	16.10
495	NASDAQ	EGAN	Fri, Sep 7, 2001	15.50	16.20	15.50	16.00
494	NASDAQ	EGAN	Thu, Sep 6, 2001	16.10	16.60	15.50	15.80
493	NASDAQ	EGAN	Wed, Sep 5, 2001	15.00	16.60	15.00	16.40
492	NASDAQ	EGAN	Tue, Sep 4, 2001	16.30	16.90	16.00	16.60
491	NASDAQ	EGAN	Fri, Aug 31, 2001	16.10	16.90	15.80	16.60
490	NASDAQ	EGAN	Thu, Aug 30, 2001	17.00	17.30	15.50	15.80
489	NASDAQ	EGAN	Wed, Aug 29, 2001	16.00	16.80	15.40	16.30
488	NASDAQ	EGAN	Tue, Aug 28, 2001	15.80	16.90	14.80	15.80
487	NASDAQ	EGAN	Mon, Aug 27, 2001	16.80	16.80	15.10	15.10
486	NASDAQ	EGAN	Fri, Aug 24, 2001	16.80	16.90	15.00	15.80
485	NASDAQ	EGAN	Thu, Aug 23, 2001	15.40	17.00	15.40	15.70
484	NASDAQ	EGAN	Wed, Aug 22, 2001	16.30	16.30	15.00	16.00
483	NASDAQ	EGAN	Tue, Aug 21, 2001	15.20	16.00	15.00	15.40
482	NASDAQ	EGAN	Mon, Aug 20, 2001	15.80	16.50	14.80	16.00
481	NASDAQ	EGAN	Fri, Aug 17, 2001	16.70	17.00	15.40	16.40
480	NASDAQ	EGAN	Thu, Aug 16, 2001	17.40	17.60	15.80	17.40
479	NASDAQ	EGAN	Wed, Aug 15, 2001	17.90	17.90	16.90	17.60
478	NASDAQ	EGAN	Tue, Aug 14, 2001	17.50	18.00	16.50	17.50
477	NASDAQ	EGAN	Mon, Aug 13, 2001	16.00	16.90	15.30	16.50
476	NASDAQ	EGAN	Fri, Aug 10, 2001	17.50	17.50	14.70	16.00
475	NASDAQ	EGAN	Thu, Aug 9, 2001	17.70	18.50	16.60	17.00
474	NASDAQ	EGAN	Wed, Aug 8, 2001	18.80	18.80	17.50	18.50
473	NASDAQ	EGAN	Tue, Aug 7, 2001	18.80	19.50	18.50	18.60
472	NASDAQ	EGAN	Mon, Aug 6, 2001	20.10	20.50	19.00	19.50
471	NASDAQ	EGAN	Fri, Aug 3, 2001	20.50	20.90	19.90	20.10
470	NASDAQ	EGAN	Thu, Aug 2, 2001	20.40	21.00	20.00	20.60
469	NASDAQ	EGAN	Wed, Aug 1, 2001	20.60	21.00	19.50	20.40
468	NASDAQ	EGAN	Tue, Jul 31, 2001	21.70	22.50	20.50	20.50
467	NASDAQ	EGAN	Mon, Jul 30, 2001	23.00	23.00	21.10	21.20
466	NASDAQ	EGAN	Fri, Jul 27, 2001	25.00	25.00	21.50	22.20
465	NASDAQ	EGAN	Thu, Jul 26, 2001	23.80	24.50	23.10	24.40
464	NASDAQ	EGAN	Wed, Jul 25, 2001	22.80	23.90	22.70	23.00
463	NASDAQ	EGAN	Tue, Jul 24, 2001	23.80	24.00	22.70	22.90
462	NASDAQ	EGAN	Mon, Jul 23, 2001	22.50	23.20	22.50	22.90
461	NASDAQ	EGAN	Fri, Jul 20, 2001	22.50	23.00	22.20	22.80
460	NASDAQ	EGAN	Thu, Jul 19, 2001	22.00	22.80	22.00	22.60
459	NASDAQ	EGAN	Wed, Jul 18, 2001	22.50	22.80	21.10	21.50
458	NASDAQ	EGAN	Tue, Jul 17, 2001	22.40	22.90	21.50	22.60
457	NASDAQ	EGAN	Mon, Jul 16, 2001	22.70	24.00	22.20	22.30
456	NASDAQ	EGAN	Fri, Jul 13, 2001	23.10	24.00	22.70	22.90
455	NASDAQ	EGAN	Thu, Jul 12, 2001	24.00	26.70	22.60	22.70
454	NASDAQ	EGAN	Wed, Jul 11, 2001	24.10	24.30	22.20	23.30
453	NASDAQ	EGAN	Tue, Jul 10, 2001	24.60	25.50	24.00	24.10
452	NASDAQ	EGAN	Mon, Jul 9, 2001	24.00	25.50	24.00	24.60
451	NASDAQ	EGAN	Fri, Jul 6, 2001	24.20	25.00	23.50	24.00
450	NASDAQ	EGAN	Thu, Jul 5, 2001	25.50	25.90	24.50	25.50
449	NASDAQ	EGAN	Tue, Jul 3, 2001	25.70	26.00	24.70	25.80
448	NASDAQ	EGAN	Mon, Jul 2, 2001	26.90	27.60	25.90	26.00
447	NASDAQ	EGAN	Fri, Jun 29, 2001	26.30	27.00	23.50	26.90
446	NASDAQ	EGAN	Thu, Jun 28, 2001	24.50	26.50	23.80	26.40
445	NASDAQ	EGAN	Wed, Jun 27, 2001	24.50	26.00	24.40	24.40
444	NASDAQ	EGAN	Tue, Jun 26, 2001	24.00	25.40	22.90	24.10
443	NASDAQ	EGAN	Mon, Jun 25, 2001	24.10	25.10	23.00	24.30
442	NASDAQ	EGAN	Fri, Jun 22, 2001	25.40	25.70	24.00	24.00
441	NASDAQ	EGAN	Thu, Jun 21, 2001	25.00	25.80	24.10	24.50
440	NASDAQ	EGAN	Wed, Jun 20, 2001	25.40	26.00	24.20	25.10
439	NASDAQ	EGAN	Tue, Jun 19, 2001	25.50	26.60	24.00	24.90
438	NASDAQ	EGAN	Mon, Jun 18, 2001	27.30	28.00	25.80	26.10
437	NASDAQ	EGAN	Fri, Jun 15, 2001	29.40	29.80	26.70	27.50
436	NASDAQ	EGAN	Thu, Jun 14, 2001	28.90	30.00	28.50	29.10
435	NASDAQ	EGAN	Wed, Jun 13, 2001	28.30	31.00	27.50	30.30
434	NASDAQ	EGAN	Tue, Jun 12, 2001	29.40	29.40	27.20	28.40
433	NASDAQ	EGAN	Mon, Jun 11, 2001	30.10	30.20	28.80	29.60
432	NASDAQ	EGAN	Fri, Jun 8, 2001	29.90	30.40	29.00	29.30
431	NASDAQ	EGAN	Thu, Jun 7, 2001	29.90	30.90	29.40	29.40
430	NASDAQ	EGAN	Wed, Jun 6, 2001	29.50	29.90	29.10	29.40
429	NASDAQ	EGAN	Tue, Jun 5, 2001	29.20	30.10	29.10	29.40
428	NASDAQ	EGAN	Mon, Jun 4, 2001	25.90	29.90	25.80	29.60
427	NASDAQ	EGAN	Fri, Jun 1, 2001	25.50	26.00	25.10	25.90
426	NASDAQ	EGAN	Thu, May 31, 2001	25.10	27.00	24.20	26.20
425	NASDAQ	EGAN	Wed, May 30, 2001	29.60	29.80	25.30	25.30
424	NASDAQ	EGAN	Tue, May 29, 2001	30.40	30.50	29.00	29.70
423	NASDAQ	EGAN	Fri, May 25, 2001	29.90	30.50	29.30	30.00
422	NASDAQ	EGAN	Thu, May 24, 2001	32.50	32.50	28.90	31.40
421	NASDAQ	EGAN	Wed, May 23, 2001	25.10	31.70	24.50	31.40
420	NASDAQ	EGAN	Tue, May 22, 2001	26.40	26.50	24.50	24.50
419	NASDAQ	EGAN	Mon, May 21, 2001	26.20	26.50	23.10	25.80
418	NASDAQ	EGAN	Fri, May 18, 2001	25.30	27.00	24.90	26.10
417	NASDAQ	EGAN	Thu, May 17, 2001	27.40	27.80	25.00	25.10
416	NASDAQ	EGAN	Wed, May 16, 2001	24.50	27.70	24.10	27.30
415	NASDAQ	EGAN	Tue, May 15, 2001	22.00	25.40	22.00	24.30
414	NASDAQ	EGAN	Mon, May 14, 2001	23.60	24.30	21.60	22.20
413	NASDAQ	EGAN	Fri, May 11, 2001	25.30	25.40	23.10	23.70
412	NASDAQ	EGAN	Thu, May 10, 2001	26.40	26.80	25.00	25.10
411	NASDAQ	EGAN	Wed, May 9, 2001	27.10	27.30	25.00	25.80
410	NASDAQ	EGAN	Tue, May 8, 2001	29.50	30.40	25.70	26.90
409	NASDAQ	EGAN	Mon, May 7, 2001	32.70	33.00	28.90	29.60
408	NASDAQ	EGAN	Fri, May 4, 2001	34.90	35.00	31.90	32.40
407	NASDAQ	EGAN	Thu, May 3, 2001	40.50	40.50	32.00	34.80
406	NASDAQ	EGAN	Wed, May 2, 2001	32.00	39.90	32.00	38.00
405	NASDAQ	EGAN	Tue, May 1, 2001	34.50	34.60	30.00	32.00
404	NASDAQ	EGAN	Mon, Apr 30, 2001	35.60	36.70	33.80	34.50
403	NASDAQ	EGAN	Fri, Apr 27, 2001	30.00	37.40	29.00	34.30
402	NASDAQ	EGAN	Thu, Apr 26, 2001	31.00	31.60	30.00	30.20
401	NASDAQ	EGAN	Wed, Apr 25, 2001	38.30	38.40	28.20	30.50
400	NASDAQ	EGAN	Tue, Apr 24, 2001	40.10	40.50	36.80	37.10
399	NASDAQ	EGAN	Mon, Apr 23, 2001	35.00	39.50	33.10	39.10
398	NASDAQ	EGAN	Fri, Apr 20, 2001	25.50	36.00	23.30	35.40
397	NASDAQ	EGAN	Thu, Apr 19, 2001	25.40	28.00	25.30	27.80
396	NASDAQ	EGAN	Wed, Apr 18, 2001	21.40	27.10	21.10	24.70
395	NASDAQ	EGAN	Tue, Apr 17, 2001	22.10	22.10	20.30	20.50
394	NASDAQ	EGAN	Mon, Apr 16, 2001	21.80	23.50	20.00	20.50
393	NASDAQ	EGAN	Thu, Apr 12, 2001	20.00	22.00	19.60	21.70
392	NASDAQ	EGAN	Wed, Apr 11, 2001	20.30	22.20	19.70	20.00
391	NASDAQ	EGAN	Tue, Apr 10, 2001	20.20	23.00	19.70	20.30
390	NASDAQ	EGAN	Mon, Apr 9, 2001	19.90	20.90	18.30	19.50
389	NASDAQ	EGAN	Fri, Apr 6, 2001	19.38	20.00	17.50	18.44
388	NASDAQ	EGAN	Thu, Apr 5, 2001	18.13	20.00	17.50	19.06
387	NASDAQ	EGAN	Wed, Apr 4, 2001	20.00	21.25	15.31	16.88
386	NASDAQ	EGAN	Tue, Apr 3, 2001	23.13	23.13	17.50	20.00
385	NASDAQ	EGAN	Mon, Apr 2, 2001	23.59	25.00	22.81	23.75
384	NASDAQ	EGAN	Fri, Mar 30, 2001	24.38	25.63	23.44	24.06
383	NASDAQ	EGAN	Thu, Mar 29, 2001	24.38	28.13	22.81	23.75
382	NASDAQ	EGAN	Wed, Mar 28, 2001	27.50	28.75	22.50	23.13
381	NASDAQ	EGAN	Tue, Mar 27, 2001	25.94	27.50	23.75	26.25
380	NASDAQ	EGAN	Mon, Mar 26, 2001	26.25	26.56	25.00	25.31
379	NASDAQ	EGAN	Fri, Mar 23, 2001	26.88	29.38	24.53	25.00
378	NASDAQ	EGAN	Thu, Mar 22, 2001	25.63	26.25	22.81	26.25
377	NASDAQ	EGAN	Wed, Mar 21, 2001	25.47	25.94	25.00	25.31
376	NASDAQ	EGAN	Tue, Mar 20, 2001	25.63	27.19	25.00	25.94
375	NASDAQ	EGAN	Mon, Mar 19, 2001	27.81	28.13	25.00	25.94
374	NASDAQ	EGAN	Fri, Mar 16, 2001	30.31	30.63	28.13	28.44
373	NASDAQ	EGAN	Thu, Mar 15, 2001	29.69	30.94	27.50	29.22
372	NASDAQ	EGAN	Wed, Mar 14, 2001	26.56	31.88	26.25	28.13
371	NASDAQ	EGAN	Tue, Mar 13, 2001	25.63	28.75	25.31	28.13
370	NASDAQ	EGAN	Mon, Mar 12, 2001	28.91	29.06	25.00	25.94
369	NASDAQ	EGAN	Fri, Mar 9, 2001	30.47	30.47	28.75	29.06
368	NASDAQ	EGAN	Thu, Mar 8, 2001	31.88	32.19	30.00	30.31
367	NASDAQ	EGAN	Wed, Mar 7, 2001	28.91	31.88	28.75	30.63
366	NASDAQ	EGAN	Tue, Mar 6, 2001	26.88	30.63	25.63	28.75
365	NASDAQ	EGAN	Mon, Mar 5, 2001	27.50	30.00	25.31	26.88
364	NASDAQ	EGAN	Fri, Mar 2, 2001	27.50	28.13	26.25	27.19
363	NASDAQ	EGAN	Thu, Mar 1, 2001	28.44	29.38	26.25	27.81
362	NASDAQ	EGAN	Wed, Feb 28, 2001	30.31	30.63	28.75	28.75
361	NASDAQ	EGAN	Tue, Feb 27, 2001	31.72	31.88	30.00	30.00
360	NASDAQ	EGAN	Mon, Feb 26, 2001	29.84	33.75	29.69	31.88
359	NASDAQ	EGAN	Fri, Feb 23, 2001	30.94	31.88	29.06	30.00
358	NASDAQ	EGAN	Thu, Feb 22, 2001	30.31	31.56	30.31	30.94
357	NASDAQ	EGAN	Wed, Feb 21, 2001	32.03	32.50	30.31	30.63
356	NASDAQ	EGAN	Tue, Feb 20, 2001	32.19	33.44	30.63	31.56
355	NASDAQ	EGAN	Fri, Feb 16, 2001	35.16	35.31	30.31	33.44
354	NASDAQ	EGAN	Thu, Feb 15, 2001	33.91	36.56	32.50	35.00
353	NASDAQ	EGAN	Wed, Feb 14, 2001	37.66	37.81	32.50	34.06
352	NASDAQ	EGAN	Tue, Feb 13, 2001	37.66	39.69	36.25	37.81
351	NASDAQ	EGAN	Mon, Feb 12, 2001	37.50	38.75	35.63	37.50
350	NASDAQ	EGAN	Fri, Feb 9, 2001	40.00	40.94	37.50	40.00
349	NASDAQ	EGAN	Thu, Feb 8, 2001	41.41	45.00	40.63	41.56
348	NASDAQ	EGAN	Wed, Feb 7, 2001	40.63	42.50	37.50	42.50
347	NASDAQ	EGAN	Tue, Feb 6, 2001	40.00	44.38	39.38	41.25
346	NASDAQ	EGAN	Mon, Feb 5, 2001	43.44	44.69	38.75	40.63
345	NASDAQ	EGAN	Fri, Feb 2, 2001	44.38	46.25	43.13	44.38
344	NASDAQ	EGAN	Thu, Feb 1, 2001	51.56	51.88	43.75	44.38
343	NASDAQ	EGAN	Wed, Jan 31, 2001	60.00	60.00	48.75	50.00
342	NASDAQ	EGAN	Tue, Jan 30, 2001	64.84	65.00	56.25	57.50
341	NASDAQ	EGAN	Mon, Jan 29, 2001	45.94	50.63	45.00	49.06
340	NASDAQ	EGAN	Fri, Jan 26, 2001	41.56	46.88	40.00	43.13
339	NASDAQ	EGAN	Thu, Jan 25, 2001	43.75	45.00	41.88	41.88
338	NASDAQ	EGAN	Wed, Jan 24, 2001	40.78	44.38	40.31	41.88
337	NASDAQ	EGAN	Tue, Jan 23, 2001	40.47	40.63	37.50	40.00
336	NASDAQ	EGAN	Mon, Jan 22, 2001	38.44	40.00	37.50	39.38
335	NASDAQ	EGAN	Fri, Jan 19, 2001	39.53	40.00	37.50	38.44
334	NASDAQ	EGAN	Thu, Jan 18, 2001	40.31	40.94	38.75	40.00
333	NASDAQ	EGAN	Wed, Jan 17, 2001	39.06	42.50	37.50	40.63
332	NASDAQ	EGAN	Tue, Jan 16, 2001	39.69	40.63	35.63	38.13
331	NASDAQ	EGAN	Fri, Jan 12, 2001	39.53	40.00	36.25	37.50
330	NASDAQ	EGAN	Thu, Jan 11, 2001	31.56	37.50	31.56	37.50
329	NASDAQ	EGAN	Wed, Jan 10, 2001	30.16	31.88	29.69	31.88
328	NASDAQ	EGAN	Tue, Jan 9, 2001	30.16	30.94	28.75	30.00
327	NASDAQ	EGAN	Mon, Jan 8, 2001	31.88	33.75	29.38	29.84
326	NASDAQ	EGAN	Fri, Jan 5, 2001	33.13	35.00	30.00	31.88
325	NASDAQ	EGAN	Thu, Jan 4, 2001	35.94	36.56	30.00	31.25
324	NASDAQ	EGAN	Wed, Jan 3, 2001	33.75	38.75	32.81	35.00
323	NASDAQ	EGAN	Tue, Jan 2, 2001	32.19	35.63	31.25	32.81
322	NASDAQ	EGAN	Fri, Dec 29, 2000	28.28	32.19	28.13	30.94
321	NASDAQ	EGAN	Thu, Dec 28, 2000	27.50	30.00	26.56	29.38
320	NASDAQ	EGAN	Wed, Dec 27, 2000	27.66	32.50	26.88	28.13
319	NASDAQ	EGAN	Tue, Dec 26, 2000	29.38	30.31	25.31	26.88
318	NASDAQ	EGAN	Fri, Dec 22, 2000	30.00	35.00	27.50	29.69
317	NASDAQ	EGAN	Thu, Dec 21, 2000	29.06	30.63	26.88	29.06
316	NASDAQ	EGAN	Wed, Dec 20, 2000	30.63	31.25	22.50	28.75
315	NASDAQ	EGAN	Tue, Dec 19, 2000	34.84	36.25	30.63	31.25
314	NASDAQ	EGAN	Mon, Dec 18, 2000	34.53	36.88	33.44	35.63
313	NASDAQ	EGAN	Fri, Dec 15, 2000	35.31	35.63	27.81	33.13
312	NASDAQ	EGAN	Thu, Dec 14, 2000	40.94	41.25	36.25	36.56
311	NASDAQ	EGAN	Wed, Dec 13, 2000	38.75	48.44	37.50	41.25
310	NASDAQ	EGAN	Tue, Dec 12, 2000	34.22	39.38	32.50	37.50
309	NASDAQ	EGAN	Mon, Dec 11, 2000	28.75	34.38	28.44	33.75
308	NASDAQ	EGAN	Fri, Dec 8, 2000	28.75	29.69	26.88	29.06
307	NASDAQ	EGAN	Thu, Dec 7, 2000	26.25	30.63	26.25	28.75
306	NASDAQ	EGAN	Wed, Dec 6, 2000	30.00	31.88	25.63	28.75
305	NASDAQ	EGAN	Tue, Dec 5, 2000	21.56	30.63	20.63	30.00
304	NASDAQ	EGAN	Mon, Dec 4, 2000	28.75	28.75	19.84	20.63
303	NASDAQ	EGAN	Fri, Dec 1, 2000	28.13	30.00	22.50	23.13
302	NASDAQ	EGAN	Thu, Nov 30, 2000	30.16	32.50	25.00	25.31
301	NASDAQ	EGAN	Wed, Nov 29, 2000	32.81	37.19	30.31	30.94
300	NASDAQ	EGAN	Tue, Nov 28, 2000	36.25	37.50	30.00	31.25
299	NASDAQ	EGAN	Mon, Nov 27, 2000	42.19	42.19	36.25	37.50
298	NASDAQ	EGAN	Fri, Nov 24, 2000	34.38	40.00	31.88	40.00
297	NASDAQ	EGAN	Wed, Nov 22, 2000	36.25	37.50	29.38	29.69
296	NASDAQ	EGAN	Tue, Nov 21, 2000	40.00	40.00	35.63	36.25
295	NASDAQ	EGAN	Mon, Nov 20, 2000	37.50	40.63	36.25	38.13
294	NASDAQ	EGAN	Fri, Nov 17, 2000	39.38	40.00	36.25	37.50
293	NASDAQ	EGAN	Thu, Nov 16, 2000	40.31	40.63	37.50	37.50
292	NASDAQ	EGAN	Wed, Nov 15, 2000	43.44	43.75	37.50	38.75
291	NASDAQ	EGAN	Tue, Nov 14, 2000	45.63	47.50	40.00	41.25
290	NASDAQ	EGAN	Mon, Nov 13, 2000	45.94	46.25	38.75	44.06
289	NASDAQ	EGAN	Fri, Nov 10, 2000	50.31	51.25	45.63	48.75
288	NASDAQ	EGAN	Thu, Nov 9, 2000	45.78	51.25	45.00	50.63
287	NASDAQ	EGAN	Wed, Nov 8, 2000	56.25	56.25	47.50	47.50
286	NASDAQ	EGAN	Tue, Nov 7, 2000	60.47	61.25	56.25	56.25
285	NASDAQ	EGAN	Mon, Nov 6, 2000	60.63	60.63	58.13	59.38
284	NASDAQ	EGAN	Fri, Nov 3, 2000	60.63	61.25	58.75	60.00
283	NASDAQ	EGAN	Thu, Nov 2, 2000	61.88	62.50	58.75	60.00
282	NASDAQ	EGAN	Wed, Nov 1, 2000	62.19	63.13	60.00	61.56
281	NASDAQ	EGAN	Tue, Oct 31, 2000	63.28	65.00	60.00	65.00
280	NASDAQ	EGAN	Mon, Oct 30, 2000	66.41	69.38	60.31	61.56
279	NASDAQ	EGAN	Fri, Oct 27, 2000	67.50	68.13	65.00	66.25
278	NASDAQ	EGAN	Thu, Oct 26, 2000	70.00	72.50	65.63	66.25
277	NASDAQ	EGAN	Wed, Oct 25, 2000	69.69	71.25	67.50	69.38
276	NASDAQ	EGAN	Tue, Oct 24, 2000	75.00	75.00	67.81	70.00
275	NASDAQ	EGAN	Mon, Oct 23, 2000	70.78	76.25	70.00	72.50
274	NASDAQ	EGAN	Fri, Oct 20, 2000	74.38	75.00	68.75	72.50
273	NASDAQ	EGAN	Thu, Oct 19, 2000	64.06	65.63	61.88	65.00
272	NASDAQ	EGAN	Wed, Oct 18, 2000	68.13	69.22	60.00	61.25
271	NASDAQ	EGAN	Tue, Oct 17, 2000	73.75	75.00	64.38	68.13
270	NASDAQ	EGAN	Mon, Oct 16, 2000	74.06	77.50	70.94	72.97
269	NASDAQ	EGAN	Fri, Oct 13, 2000	71.25	80.00	67.50	73.75
268	NASDAQ	EGAN	Thu, Oct 12, 2000	77.03	80.63	68.75	73.13
267	NASDAQ	EGAN	Wed, Oct 11, 2000	78.13	82.50	70.00	78.75
266	NASDAQ	EGAN	Tue, Oct 10, 2000	70.00	85.00	68.13	80.63
265	NASDAQ	EGAN	Mon, Oct 9, 2000	73.75	76.25	68.75	70.63
264	NASDAQ	EGAN	Fri, Oct 6, 2000	76.88	78.13	70.00	73.13
263	NASDAQ	EGAN	Thu, Oct 5, 2000	80.00	82.50	73.75	75.63
262	NASDAQ	EGAN	Wed, Oct 4, 2000	78.75	80.94	73.75	80.00
261	NASDAQ	EGAN	Tue, Oct 3, 2000	87.34	87.50	77.50	80.00
260	NASDAQ	EGAN	Mon, Oct 2, 2000	91.25	95.00	81.25	82.50
259	NASDAQ	EGAN	Fri, Sep 29, 2000	84.69	95.00	81.41	94.06
258	NASDAQ	EGAN	Thu, Sep 28, 2000	73.13	87.50	73.13	87.50
257	NASDAQ	EGAN	Wed, Sep 27, 2000	80.94	81.25	71.25	72.50
256	NASDAQ	EGAN	Tue, Sep 26, 2000	88.44	89.38	78.13	80.63
255	NASDAQ	EGAN	Mon, Sep 25, 2000	95.63	96.25	87.50	88.13
254	NASDAQ	EGAN	Fri, Sep 22, 2000	89.06	93.75	87.50	91.25
253	NASDAQ	EGAN	Thu, Sep 21, 2000	97.50	98.75	91.88	93.75
252	NASDAQ	EGAN	Wed, Sep 20, 2000	104.38	104.38	92.50	97.50
251	NASDAQ	EGAN	Tue, Sep 19, 2000	105.94	108.75	96.25	103.75
250	NASDAQ	EGAN	Mon, Sep 18, 2000	115.63	117.50	105.00	105.00
249	NASDAQ	EGAN	Fri, Sep 15, 2000	118.13	124.38	114.38	118.75
248	NASDAQ	EGAN	Thu, Sep 14, 2000	113.13	125.00	111.25	123.75
247	NASDAQ	EGAN	Wed, Sep 13, 2000	119.06	125.63	106.25	111.25
246	NASDAQ	EGAN	Tue, Sep 12, 2000	119.06	123.75	113.75	120.00
245	NASDAQ	EGAN	Mon, Sep 11, 2000	105.00	116.25	102.50	111.25
244	NASDAQ	EGAN	Fri, Sep 8, 2000	121.25	121.88	106.25	110.00
243	NASDAQ	EGAN	Thu, Sep 7, 2000	117.19	122.50	115.63	116.88
242	NASDAQ	EGAN	Wed, Sep 6, 2000	122.50	122.50	110.00	115.00
241	NASDAQ	EGAN	Tue, Sep 5, 2000	132.50	133.13	115.00	122.50
240	NASDAQ	EGAN	Fri, Sep 1, 2000	136.25	143.13	133.75	136.25
239	NASDAQ	EGAN	Thu, Aug 31, 2000	121.88	133.13	115.00	130.63
238	NASDAQ	EGAN	Wed, Aug 30, 2000	97.50	117.50	96.88	115.00
237	NASDAQ	EGAN	Tue, Aug 29, 2000	102.50	108.75	98.13	98.75
236	NASDAQ	EGAN	Mon, Aug 28, 2000	88.13	100.00	86.25	95.00
235	NASDAQ	EGAN	Fri, Aug 25, 2000	93.13	93.13	87.50	88.13
234	NASDAQ	EGAN	Thu, Aug 24, 2000	95.31	95.63	90.63	91.25
233	NASDAQ	EGAN	Wed, Aug 23, 2000	95.94	96.25	90.63	91.88
232	NASDAQ	EGAN	Tue, Aug 22, 2000	90.94	97.50	88.75	94.38
231	NASDAQ	EGAN	Mon, Aug 21, 2000	88.13	93.13	86.25	90.63
230	NASDAQ	EGAN	Fri, Aug 18, 2000	79.84	86.88	77.50	86.88
229	NASDAQ	EGAN	Thu, Aug 17, 2000	81.25	82.50	75.63	77.50
228	NASDAQ	EGAN	Wed, Aug 16, 2000	78.75	83.13	78.13	78.75
227	NASDAQ	EGAN	Tue, Aug 15, 2000	79.38	81.88	75.00	78.13
226	NASDAQ	EGAN	Mon, Aug 14, 2000	84.69	84.69	75.00	76.25
225	NASDAQ	EGAN	Fri, Aug 11, 2000	85.31	88.13	78.75	80.63
224	NASDAQ	EGAN	Thu, Aug 10, 2000	73.44	80.94	70.63	78.44
223	NASDAQ	EGAN	Wed, Aug 9, 2000	86.88	86.88	68.75	72.19
222	NASDAQ	EGAN	Tue, Aug 8, 2000	85.00	90.00	79.38	86.25
221	NASDAQ	EGAN	Mon, Aug 7, 2000	71.88	87.50	69.06	86.25
220	NASDAQ	EGAN	Fri, Aug 4, 2000	75.94	77.50	65.00	69.38
219	NASDAQ	EGAN	Thu, Aug 3, 2000	76.25	76.25	72.50	72.50
218	NASDAQ	EGAN	Wed, Aug 2, 2000	77.50	81.88	76.25	78.75
217	NASDAQ	EGAN	Tue, Aug 1, 2000	82.50	85.00	76.25	81.25
216	NASDAQ	EGAN	Mon, Jul 31, 2000	95.63	96.25	81.25	81.88
215	NASDAQ	EGAN	Fri, Jul 28, 2000	98.13	98.75	82.50	85.00
214	NASDAQ	EGAN	Thu, Jul 27, 2000	109.38	110.00	91.88	95.63
213	NASDAQ	EGAN	Wed, Jul 26, 2000	126.25	128.75	111.25	113.75
212	NASDAQ	EGAN	Tue, Jul 25, 2000	125.00	130.00	121.41	126.88
211	NASDAQ	EGAN	Mon, Jul 24, 2000	129.06	133.75	112.50	123.13
210	NASDAQ	EGAN	Fri, Jul 21, 2000	138.13	138.13	126.88	126.88
209	NASDAQ	EGAN	Thu, Jul 20, 2000	136.25	143.13	133.75	138.75
208	NASDAQ	EGAN	Wed, Jul 19, 2000	146.25	146.25	131.25	132.50
207	NASDAQ	EGAN	Tue, Jul 18, 2000	151.88	153.75	138.75	143.13
206	NASDAQ	EGAN	Mon, Jul 17, 2000	145.00	157.50	145.00	153.75
205	NASDAQ	EGAN	Fri, Jul 14, 2000	145.63	146.25	137.50	144.38
204	NASDAQ	EGAN	Thu, Jul 13, 2000	147.50	150.00	143.13	145.63
203	NASDAQ	EGAN	Wed, Jul 12, 2000	148.13	150.00	142.50	145.00
202	NASDAQ	EGAN	Tue, Jul 11, 2000	153.75	161.25	135.63	142.50
201	NASDAQ	EGAN	Mon, Jul 10, 2000	142.50	160.00	138.75	151.25
200	NASDAQ	EGAN	Fri, Jul 7, 2000	131.88	141.25	129.38	139.38
199	NASDAQ	EGAN	Thu, Jul 6, 2000	129.38	130.00	123.75	130.00
198	NASDAQ	EGAN	Wed, Jul 5, 2000	130.00	130.00	117.50	125.00
197	NASDAQ	EGAN	Mon, Jul 3, 2000	124.38	131.25	118.75	125.63
196	NASDAQ	EGAN	Fri, Jun 30, 2000	115.00	131.88	113.13	121.25
195	NASDAQ	EGAN	Thu, Jun 29, 2000	110.63	113.75	107.50	112.50
194	NASDAQ	EGAN	Wed, Jun 28, 2000	111.25	111.25	107.50	110.00
193	NASDAQ	EGAN	Tue, Jun 27, 2000	112.50	112.50	103.75	110.63
192	NASDAQ	EGAN	Mon, Jun 26, 2000	112.50	113.75	108.75	110.00
191	NASDAQ	EGAN	Fri, Jun 23, 2000	117.50	119.38	108.75	110.00
190	NASDAQ	EGAN	Thu, Jun 22, 2000	115.63	124.38	112.50	118.75
189	NASDAQ	EGAN	Wed, Jun 21, 2000	107.81	115.63	104.38	111.88
188	NASDAQ	EGAN	Tue, Jun 20, 2000	110.63	116.88	102.50	106.25
187	NASDAQ	EGAN	Mon, Jun 19, 2000	120.00	120.00	110.63	112.50
186	NASDAQ	EGAN	Fri, Jun 16, 2000	118.13	123.75	113.75	116.25
185	NASDAQ	EGAN	Thu, Jun 15, 2000	116.25	127.50	113.13	117.50
184	NASDAQ	EGAN	Wed, Jun 14, 2000	127.19	133.75	113.13	115.63
183	NASDAQ	EGAN	Tue, Jun 13, 2000	126.88	126.88	110.63	118.75
182	NASDAQ	EGAN	Mon, Jun 12, 2000	136.25	138.75	122.50	125.63
181	NASDAQ	EGAN	Fri, Jun 9, 2000	141.25	143.75	131.25	135.00
180	NASDAQ	EGAN	Thu, Jun 8, 2000	151.25	151.88	137.50	138.13
179	NASDAQ	EGAN	Wed, Jun 7, 2000	150.00	153.75	140.63	145.00
178	NASDAQ	EGAN	Tue, Jun 6, 2000	146.88	165.63	143.75	146.25
177	NASDAQ	EGAN	Mon, Jun 5, 2000	136.88	149.38	132.50	141.88
176	NASDAQ	EGAN	Fri, Jun 2, 2000	125.00	140.00	124.69	132.50
175	NASDAQ	EGAN	Thu, Jun 1, 2000	122.50	124.38	110.00	116.88
174	NASDAQ	EGAN	Wed, May 31, 2000	129.38	131.88	113.13	116.88
173	NASDAQ	EGAN	Tue, May 30, 2000	112.50	124.38	105.63	122.50
172	NASDAQ	EGAN	Fri, May 26, 2000	116.25	118.75	102.50	105.00
171	NASDAQ	EGAN	Thu, May 25, 2000	132.50	137.50	115.00	117.50
170	NASDAQ	EGAN	Wed, May 24, 2000	131.25	138.75	116.25	125.63
169	NASDAQ	EGAN	Tue, May 23, 2000	136.25	151.88	131.88	132.50
168	NASDAQ	EGAN	Mon, May 22, 2000	155.00	155.63	115.00	132.50
167	NASDAQ	EGAN	Fri, May 19, 2000	170.00	170.00	148.75	152.50
166	NASDAQ	EGAN	Thu, May 18, 2000	169.38	170.63	165.00	166.25
165	NASDAQ	EGAN	Wed, May 17, 2000	171.25	171.25	162.50	168.13
164	NASDAQ	EGAN	Tue, May 16, 2000	175.00	186.25	167.50	172.50
163	NASDAQ	EGAN	Mon, May 15, 2000	166.88	170.00	158.13	169.38
162	NASDAQ	EGAN	Fri, May 12, 2000	173.75	178.75	167.50	167.50
161	NASDAQ	EGAN	Thu, May 11, 2000	183.75	187.50	165.00	170.00
160	NASDAQ	EGAN	Wed, May 10, 2000	205.00	205.63	167.50	177.50
159	NASDAQ	EGAN	Tue, May 9, 2000	220.00	228.75	197.50	206.25
158	NASDAQ	EGAN	Mon, May 8, 2000	203.75	230.00	196.25	210.00
157	NASDAQ	EGAN	Fri, May 5, 2000	161.25	205.63	160.63	198.75
156	NASDAQ	EGAN	Thu, May 4, 2000	176.25	178.75	165.00	169.38
155	NASDAQ	EGAN	Wed, May 3, 2000	174.38	180.00	159.38	167.50
154	NASDAQ	EGAN	Tue, May 2, 2000	169.38	200.63	165.63	180.00
153	NASDAQ	EGAN	Mon, May 1, 2000	179.38	185.00	163.75	172.50
152	NASDAQ	EGAN	Fri, Apr 28, 2000	173.75	185.00	162.50	166.25
151	NASDAQ	EGAN	Thu, Apr 27, 2000	150.31	171.09	150.00	167.50
150	NASDAQ	EGAN	Wed, Apr 26, 2000	190.00	190.00	165.00	170.63
149	NASDAQ	EGAN	Tue, Apr 25, 2000	165.00	190.00	158.13	180.63
148	NASDAQ	EGAN	Mon, Apr 24, 2000	165.00	165.00	141.88	150.00
147	NASDAQ	EGAN	Thu, Apr 20, 2000	184.38	188.75	160.63	167.50
146	NASDAQ	EGAN	Wed, Apr 19, 2000	179.38	200.00	155.31	176.88
145	NASDAQ	EGAN	Tue, Apr 18, 2000	149.38	170.00	140.00	162.50
144	NASDAQ	EGAN	Mon, Apr 17, 2000	170.00	170.00	123.13	132.50
143	NASDAQ	EGAN	Fri, Apr 14, 2000	200.63	200.63	170.00	180.00
142	NASDAQ	EGAN	Thu, Apr 13, 2000	213.75	215.00	178.75	200.00
141	NASDAQ	EGAN	Wed, Apr 12, 2000	240.00	245.00	185.63	190.00
140	NASDAQ	EGAN	Tue, Apr 11, 2000	255.00	267.50	230.00	236.25
139	NASDAQ	EGAN	Mon, Apr 10, 2000	307.50	307.50	246.88	250.00
138	NASDAQ	EGAN	Fri, Apr 7, 2000	290.00	301.25	280.00	300.00
137	NASDAQ	EGAN	Thu, Apr 6, 2000	290.00	302.50	262.50	272.50
136	NASDAQ	EGAN	Wed, Apr 5, 2000	280.00	300.00	260.00	272.50
135	NASDAQ	EGAN	Tue, Apr 4, 2000	328.75	330.00	260.00	291.25
134	NASDAQ	EGAN	Mon, Apr 3, 2000	380.00	380.00	281.25	325.00
133	NASDAQ	EGAN	Fri, Mar 31, 2000	372.50	400.00	330.63	390.00
132	NASDAQ	EGAN	Thu, Mar 30, 2000	350.00	378.75	330.63	363.59
131	NASDAQ	EGAN	Wed, Mar 29, 2000	400.00	400.00	345.63	360.00
130	NASDAQ	EGAN	Tue, Mar 28, 2000	405.00	411.25	380.00	388.75
129	NASDAQ	EGAN	Mon, Mar 27, 2000	410.00	430.00	385.00	396.25
128	NASDAQ	EGAN	Fri, Mar 24, 2000	427.50	435.00	398.75	400.00
127	NASDAQ	EGAN	Thu, Mar 23, 2000	440.00	441.25	422.50	430.00
126	NASDAQ	EGAN	Wed, Mar 22, 2000	364.38	448.75	360.00	426.25
125	NASDAQ	EGAN	Tue, Mar 21, 2000	387.50	390.00	355.63	359.38
124	NASDAQ	EGAN	Mon, Mar 20, 2000	468.13	475.00	375.00	380.00
123	NASDAQ	EGAN	Fri, Mar 17, 2000	470.00	480.00	450.00	462.50
122	NASDAQ	EGAN	Thu, Mar 16, 2000	526.25	532.50	433.44	476.25
121	NASDAQ	EGAN	Wed, Mar 15, 2000	554.38	570.00	502.50	515.00
120	NASDAQ	EGAN	Tue, Mar 14, 2000	541.25	576.25	540.00	555.00
119	NASDAQ	EGAN	Mon, Mar 13, 2000	549.38	552.50	510.00	531.25
118	NASDAQ	EGAN	Fri, Mar 10, 2000	542.50	592.50	541.25	575.00
117	NASDAQ	EGAN	Thu, Mar 9, 2000	551.25	560.00	530.00	538.13
116	NASDAQ	EGAN	Wed, Mar 8, 2000	567.50	567.50	502.50	546.25
115	NASDAQ	EGAN	Tue, Mar 7, 2000	655.00	671.25	556.25	561.25
114	NASDAQ	EGAN	Mon, Mar 6, 2000	691.25	702.50	635.00	635.63
113	NASDAQ	EGAN	Fri, Mar 3, 2000	625.00	740.00	625.00	685.00
112	NASDAQ	EGAN	Thu, Mar 2, 2000	620.63	675.00	615.00	628.75
111	NASDAQ	EGAN	Wed, Mar 1, 2000	566.25	620.00	563.75	615.00
110	NASDAQ	EGAN	Tue, Feb 29, 2000	500.63	570.00	500.63	563.75
109	NASDAQ	EGAN	Mon, Feb 28, 2000	528.75	541.25	480.00	500.63
108	NASDAQ	EGAN	Fri, Feb 25, 2000	539.38	560.00	520.00	536.88
107	NASDAQ	EGAN	Thu, Feb 24, 2000	465.00	531.88	462.50	531.25
106	NASDAQ	EGAN	Wed, Feb 23, 2000	450.00	485.00	447.50	471.25
105	NASDAQ	EGAN	Tue, Feb 22, 2000	447.50	455.00	436.88	442.50
104	NASDAQ	EGAN	Fri, Feb 18, 2000	457.50	460.00	432.50	457.50
103	NASDAQ	EGAN	Thu, Feb 17, 2000	442.50	464.38	440.00	451.25
102	NASDAQ	EGAN	Wed, Feb 16, 2000	436.25	460.00	431.25	440.00
101	NASDAQ	EGAN	Tue, Feb 15, 2000	431.25	440.00	420.00	435.00
100	NASDAQ	EGAN	Mon, Feb 14, 2000	422.50	445.00	417.50	429.38
99	NASDAQ	EGAN	Fri, Feb 11, 2000	440.00	440.00	411.25	430.00
98	NASDAQ	EGAN	Thu, Feb 10, 2000	445.00	451.25	426.25	435.00
97	NASDAQ	EGAN	Wed, Feb 9, 2000	431.25	436.25	425.00	430.00
96	NASDAQ	EGAN	Tue, Feb 8, 2000	441.25	441.25	405.00	423.75
95	NASDAQ	EGAN	Mon, Feb 7, 2000	400.00	420.00	390.00	402.66
94	NASDAQ	EGAN	Fri, Feb 4, 2000	389.38	389.38	370.00	386.56
93	NASDAQ	EGAN	Thu, Feb 3, 2000	370.00	385.00	363.75	380.00
92	NASDAQ	EGAN	Wed, Feb 2, 2000	381.25	383.75	365.00	371.25
91	NASDAQ	EGAN	Tue, Feb 1, 2000	355.00	397.19	350.00	383.75
90	NASDAQ	EGAN	Mon, Jan 31, 2000	356.25	356.25	315.00	346.25
89	NASDAQ	EGAN	Fri, Jan 28, 2000	390.00	400.63	347.50	351.25
88	NASDAQ	EGAN	Thu, Jan 27, 2000	450.00	473.75	365.00	405.00
87	NASDAQ	EGAN	Wed, Jan 26, 2000	440.00	450.00	412.50	432.50
86	NASDAQ	EGAN	Tue, Jan 25, 2000	430.63	442.50	418.75	435.00
85	NASDAQ	EGAN	Mon, Jan 24, 2000	450.00	460.00	418.75	422.50
84	NASDAQ	EGAN	Fri, Jan 21, 2000	410.00	419.38	381.25	404.38
83	NASDAQ	EGAN	Thu, Jan 20, 2000	313.44	381.25	300.00	360.63
82	NASDAQ	EGAN	Wed, Jan 19, 2000	266.25	305.00	250.00	296.25
81	NASDAQ	EGAN	Tue, Jan 18, 2000	288.75	289.38	266.88	267.50
80	NASDAQ	EGAN	Fri, Jan 14, 2000	305.00	307.50	275.00	288.75
79	NASDAQ	EGAN	Thu, Jan 13, 2000	315.00	315.00	288.13	291.25
78	NASDAQ	EGAN	Wed, Jan 12, 2000	334.38	334.38	305.00	305.00
77	NASDAQ	EGAN	Tue, Jan 11, 2000	352.50	352.50	330.00	332.50
76	NASDAQ	EGAN	Mon, Jan 10, 2000	340.00	357.50	325.00	347.50
75	NASDAQ	EGAN	Fri, Jan 7, 2000	320.63	335.00	303.13	322.50
74	NASDAQ	EGAN	Thu, Jan 6, 2000	351.88	357.50	325.00	328.13
73	NASDAQ	EGAN	Wed, Jan 5, 2000	358.75	360.00	335.00	357.50
72	NASDAQ	EGAN	Tue, Jan 4, 2000	359.38	365.00	350.00	362.50
71	NASDAQ	EGAN	Mon, Jan 3, 2000	385.00	386.25	353.75	363.75
70	NASDAQ	EGAN	Fri, Dec 31, 1999	361.88	377.50	350.00	377.50
69	NASDAQ	EGAN	Thu, Dec 30, 1999	373.13	375.63	360.00	366.88
68	NASDAQ	EGAN	Wed, Dec 29, 1999	381.25	387.50	360.00	365.00
67	NASDAQ	EGAN	Tue, Dec 28, 1999	375.00	395.00	350.00	383.75
66	NASDAQ	EGAN	Mon, Dec 27, 1999	435.00	438.75	365.00	370.00
65	NASDAQ	EGAN	Thu, Dec 23, 1999	400.00	438.75	380.00	408.13
64	NASDAQ	EGAN	Wed, Dec 22, 1999	402.50	410.00	347.50	362.50
63	NASDAQ	EGAN	Tue, Dec 21, 1999	365.00	412.50	360.00	391.25
62	NASDAQ	EGAN	Mon, Dec 20, 1999	388.75	412.50	360.00	373.75
61	NASDAQ	EGAN	Fri, Dec 17, 1999	417.50	421.25	376.25	380.00
60	NASDAQ	EGAN	Thu, Dec 16, 1999	420.31	470.00	400.00	408.13
59	NASDAQ	EGAN	Wed, Dec 15, 1999	420.00	449.38	410.00	416.25
58	NASDAQ	EGAN	Tue, Dec 14, 1999	541.25	541.25	470.00	475.00
57	NASDAQ	EGAN	Mon, Dec 13, 1999	545.00	545.00	505.00	540.31
56	NASDAQ	EGAN	Fri, Dec 10, 1999	555.00	565.00	530.00	543.75
55	NASDAQ	EGAN	Thu, Dec 9, 1999	626.25	634.38	500.00	537.50
54	NASDAQ	EGAN	Wed, Dec 8, 1999	518.75	625.00	508.13	577.50
53	NASDAQ	EGAN	Tue, Dec 7, 1999	485.00	507.50	463.75	503.75
52	NASDAQ	EGAN	Mon, Dec 6, 1999	447.50	485.00	435.00	482.50
51	NASDAQ	EGAN	Fri, Dec 3, 1999	481.88	497.50	425.00	437.50
50	NASDAQ	EGAN	Thu, Dec 2, 1999	417.50	482.50	405.00	466.25
49	NASDAQ	EGAN	Wed, Dec 1, 1999	420.00	433.75	402.50	413.75
48	NASDAQ	EGAN	Tue, Nov 30, 1999	447.50	477.50	409.38	420.00
47	NASDAQ	EGAN	Mon, Nov 29, 1999	398.75	427.50	397.50	422.50
46	NASDAQ	EGAN	Fri, Nov 26, 1999	386.25	391.25	383.75	385.00
45	NASDAQ	EGAN	Wed, Nov 24, 1999	357.50	395.00	346.25	382.50
44	NASDAQ	EGAN	Tue, Nov 23, 1999	368.75	376.88	346.25	356.25
43	NASDAQ	EGAN	Mon, Nov 22, 1999	416.25	420.00	376.25	378.13
42	NASDAQ	EGAN	Fri, Nov 19, 1999	428.13	428.75	400.00	419.38
41	NASDAQ	EGAN	Thu, Nov 18, 1999	381.88	427.50	380.00	427.50
40	NASDAQ	EGAN	Wed, Nov 17, 1999	402.50	420.00	370.00	373.75
39	NASDAQ	EGAN	Tue, Nov 16, 1999	350.00	402.50	350.00	396.25
38	NASDAQ	EGAN	Mon, Nov 15, 1999	360.00	395.00	346.25	360.00
37	NASDAQ	EGAN	Fri, Nov 12, 1999	375.00	377.50	321.25	360.00
36	NASDAQ	EGAN	Thu, Nov 11, 1999	388.75	390.00	353.75	368.75
35	NASDAQ	EGAN	Wed, Nov 10, 1999	385.00	417.50	365.00	377.50
34	NASDAQ	EGAN	Tue, Nov 9, 1999	448.13	455.00	356.25	390.00
33	NASDAQ	EGAN	Mon, Nov 8, 1999	283.75	425.00	273.75	420.00
32	NASDAQ	EGAN	Fri, Nov 5, 1999	315.00	335.00	283.75	290.00
31	NASDAQ	EGAN	Thu, Nov 4, 1999	328.75	354.38	300.00	310.00
30	NASDAQ	EGAN	Wed, Nov 3, 1999	310.00	325.00	298.75	321.25
29	NASDAQ	EGAN	Tue, Nov 2, 1999	278.75	320.00	277.50	300.00
28	NASDAQ	EGAN	Mon, Nov 1, 1999	275.00	290.00	269.38	282.50
27	NASDAQ	EGAN	Fri, Oct 29, 1999	300.00	314.06	280.00	291.25
26	NASDAQ	EGAN	Thu, Oct 28, 1999	333.75	334.38	285.63	295.00
25	NASDAQ	EGAN	Wed, Oct 27, 1999	263.75	313.75	231.88	300.00
24	NASDAQ	EGAN	Tue, Oct 26, 1999	239.38	273.75	230.00	248.75
23	NASDAQ	EGAN	Mon, Oct 25, 1999	218.75	231.88	214.38	225.63
22	NASDAQ	EGAN	Fri, Oct 22, 1999	194.38	225.00	194.38	210.00
21	NASDAQ	EGAN	Thu, Oct 21, 1999	198.75	199.38	190.63	193.75
20	NASDAQ	EGAN	Wed, Oct 20, 1999	208.75	210.00	188.13	200.63
19	NASDAQ	EGAN	Tue, Oct 19, 1999	220.00	235.00	200.00	200.63
18	NASDAQ	EGAN	Mon, Oct 18, 1999	221.25	226.25	210.00	217.50
17	NASDAQ	EGAN	Fri, Oct 15, 1999	222.50	231.88	207.50	216.25
16	NASDAQ	EGAN	Thu, Oct 14, 1999	248.75	248.75	225.00	241.25
15	NASDAQ	EGAN	Wed, Oct 13, 1999	233.75	255.63	229.38	233.13
14	NASDAQ	EGAN	Tue, Oct 12, 1999	220.63	250.00	220.00	240.00
13	NASDAQ	EGAN	Mon, Oct 11, 1999	231.25	235.00	212.50	213.75
12	NASDAQ	EGAN	Fri, Oct 8, 1999	210.00	228.75	191.25	225.00
11	NASDAQ	EGAN	Thu, Oct 7, 1999	221.25	221.25	196.25	203.13
10	NASDAQ	EGAN	Wed, Oct 6, 1999	223.75	230.00	210.00	215.63
9	NASDAQ	EGAN	Tue, Oct 5, 1999	247.50	251.88	221.88	225.00
8	NASDAQ	EGAN	Mon, Oct 4, 1999	241.25	267.50	230.00	254.38
7	NASDAQ	EGAN	Fri, Oct 1, 1999	186.25	233.59	185.63	226.88
6	NASDAQ	EGAN	Thu, Sep 30, 1999	185.00	200.63	170.00	185.00
5	NASDAQ	EGAN	Wed, Sep 29, 1999	203.75	204.38	178.75	182.50
4	NASDAQ	EGAN	Tue, Sep 28, 1999	216.25	220.00	186.25	205.00
3	NASDAQ	EGAN	Mon, Sep 27, 1999	239.38	259.38	220.00	220.00
2	NASDAQ	EGAN	Fri, Sep 24, 1999	246.88	265.00	205.00	217.50
1	NASDAQ	EGAN	Thu, Sep 23, 1999	345.00	380.00	220.00	230.00
#	Exchange	Symbol	Date	Open	High	Low	Close

eGain Corp NASDAQ:EGAN 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