8x8 Inc NASDAQ:EGHT Historical Prices

Below are the 5692 trading days of historical prices for EGHT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5692	NASDAQ	EGHT	Tue, Mar 5, 2024	2.67	2.77	2.64	2.70
5691	NASDAQ	EGHT	Mon, Mar 4, 2024	2.84	2.84	2.62	2.69
5690	NASDAQ	EGHT	Fri, Mar 1, 2024	2.86	2.87	2.79	2.82
5689	NASDAQ	EGHT	Thu, Feb 29, 2024	2.78	2.88	2.77	2.83
5688	NASDAQ	EGHT	Wed, Feb 28, 2024	2.70	2.75	2.66	2.70
5687	NASDAQ	EGHT	Tue, Feb 27, 2024	2.76	2.80	2.69	2.72
5686	NASDAQ	EGHT	Mon, Feb 26, 2024	2.46	2.81	2.45	2.76
5685	NASDAQ	EGHT	Fri, Feb 23, 2024	2.46	2.48	2.38	2.44
5684	NASDAQ	EGHT	Thu, Feb 22, 2024	2.55	2.60	2.44	2.45
5683	NASDAQ	EGHT	Wed, Feb 21, 2024	2.61	2.61	2.49	2.54
5682	NASDAQ	EGHT	Tue, Feb 20, 2024	2.59	2.67	2.54	2.58
5681	NASDAQ	EGHT	Fri, Feb 16, 2024	2.81	2.85	2.60	2.61
5680	NASDAQ	EGHT	Thu, Feb 15, 2024	2.75	2.89	2.75	2.86
5679	NASDAQ	EGHT	Wed, Feb 14, 2024	2.64	2.74	2.60	2.73
5678	NASDAQ	EGHT	Tue, Feb 13, 2024	2.67	2.77	2.59	2.61
5677	NASDAQ	EGHT	Mon, Feb 12, 2024	2.78	2.83	2.73	2.78
5676	NASDAQ	EGHT	Fri, Feb 9, 2024	2.80	2.91	2.80	2.85
5675	NASDAQ	EGHT	Thu, Feb 8, 2024	2.74	2.88	2.74	2.79
5674	NASDAQ	EGHT	Wed, Feb 7, 2024	2.83	2.87	2.73	2.77
5673	NASDAQ	EGHT	Tue, Feb 6, 2024	2.70	2.88	2.69	2.84
5672	NASDAQ	EGHT	Mon, Feb 5, 2024	2.92	2.95	2.69	2.71
5671	NASDAQ	EGHT	Fri, Feb 2, 2024	2.89	3.06	2.84	3.00
5670	NASDAQ	EGHT	Thu, Feb 1, 2024	3.30	3.36	2.83	2.97
5669	NASDAQ	EGHT	Wed, Jan 31, 2024	3.55	3.56	3.33	3.36
5668	NASDAQ	EGHT	Tue, Jan 30, 2024	3.68	3.69	3.55	3.56
5667	NASDAQ	EGHT	Mon, Jan 29, 2024	3.62	3.76	3.62	3.74
5666	NASDAQ	EGHT	Fri, Jan 26, 2024	3.56	3.64	3.55	3.62
5665	NASDAQ	EGHT	Thu, Jan 25, 2024	3.48	3.60	3.48	3.55
5664	NASDAQ	EGHT	Wed, Jan 24, 2024	3.59	3.70	3.49	3.50
5663	NASDAQ	EGHT	Tue, Jan 23, 2024	3.61	3.64	3.52	3.53
5662	NASDAQ	EGHT	Mon, Jan 22, 2024	3.51	3.64	3.47	3.55
5661	NASDAQ	EGHT	Fri, Jan 19, 2024	3.40	3.48	3.31	3.48
5660	NASDAQ	EGHT	Thu, Jan 18, 2024	3.41	3.47	3.28	3.35
5659	NASDAQ	EGHT	Wed, Jan 17, 2024	3.28	3.38	3.22	3.38
5658	NASDAQ	EGHT	Tue, Jan 16, 2024	3.50	3.51	3.25	3.36
5657	NASDAQ	EGHT	Fri, Jan 12, 2024	3.61	3.64	3.50	3.51
5656	NASDAQ	EGHT	Thu, Jan 11, 2024	3.55	3.59	3.42	3.55
5655	NASDAQ	EGHT	Wed, Jan 10, 2024	3.52	3.59	3.51	3.57
5654	NASDAQ	EGHT	Tue, Jan 9, 2024	3.64	3.66	3.53	3.54
5653	NASDAQ	EGHT	Mon, Jan 8, 2024	3.55	3.78	3.54	3.72
5652	NASDAQ	EGHT	Fri, Jan 5, 2024	3.56	3.67	3.54	3.56
5651	NASDAQ	EGHT	Thu, Jan 4, 2024	3.55	3.65	3.53	3.61
5650	NASDAQ	EGHT	Wed, Jan 3, 2024	3.69	3.69	3.51	3.55
5649	NASDAQ	EGHT	Tue, Jan 2, 2024	3.70	3.80	3.61	3.67
5648	NASDAQ	EGHT	Fri, Dec 29, 2023	3.88	3.91	3.77	3.78
5647	NASDAQ	EGHT	Thu, Dec 28, 2023	3.75	3.92	3.75	3.90
5646	NASDAQ	EGHT	Wed, Dec 27, 2023	3.69	3.86	3.69	3.77
5645	NASDAQ	EGHT	Tue, Dec 26, 2023	3.52	3.72	3.45	3.69
5644	NASDAQ	EGHT	Fri, Dec 22, 2023	3.56	3.65	3.48	3.51
5643	NASDAQ	EGHT	Thu, Dec 21, 2023	3.50	3.56	3.42	3.52
5642	NASDAQ	EGHT	Wed, Dec 20, 2023	3.60	3.64	3.45	3.45
5641	NASDAQ	EGHT	Tue, Dec 19, 2023	3.59	3.74	3.57	3.60
5640	NASDAQ	EGHT	Mon, Dec 18, 2023	3.61	3.61	3.44	3.55
5639	NASDAQ	EGHT	Fri, Dec 15, 2023	3.82	3.83	3.61	3.61
5638	NASDAQ	EGHT	Thu, Dec 14, 2023	3.84	3.88	3.67	3.75
5637	NASDAQ	EGHT	Wed, Dec 13, 2023	3.63	3.79	3.49	3.75
5636	NASDAQ	EGHT	Tue, Dec 12, 2023	3.65	3.65	3.54	3.62
5635	NASDAQ	EGHT	Mon, Dec 11, 2023	3.62	3.71	3.57	3.65
5634	NASDAQ	EGHT	Fri, Dec 8, 2023	3.38	3.62	3.38	3.59
5633	NASDAQ	EGHT	Thu, Dec 7, 2023	3.35	3.50	3.32	3.42
5632	NASDAQ	EGHT	Wed, Dec 6, 2023	3.28	3.43	3.23	3.36
5631	NASDAQ	EGHT	Tue, Dec 5, 2023	3.22	3.30	3.16	3.22
5630	NASDAQ	EGHT	Mon, Dec 4, 2023	3.22	3.27	3.15	3.24
5629	NASDAQ	EGHT	Fri, Dec 1, 2023	3.09	3.26	2.96	3.25
5628	NASDAQ	EGHT	Thu, Nov 30, 2023	3.15	3.20	3.08	3.09
5627	NASDAQ	EGHT	Wed, Nov 29, 2023	2.95	3.14	2.95	3.09
5626	NASDAQ	EGHT	Tue, Nov 28, 2023	2.93	2.98	2.84	2.94
5625	NASDAQ	EGHT	Mon, Nov 27, 2023	2.92	3.01	2.88	2.95
5624	NASDAQ	EGHT	Fri, Nov 24, 2023	2.90	2.95	2.89	2.92
5623	NASDAQ	EGHT	Wed, Nov 22, 2023	2.96	3.01	2.89	2.92
5622	NASDAQ	EGHT	Tue, Nov 21, 2023	3.15	3.15	2.90	2.92
5621	NASDAQ	EGHT	Mon, Nov 20, 2023	3.16	3.27	3.13	3.17
5620	NASDAQ	EGHT	Fri, Nov 17, 2023	3.01	3.21	2.99	3.18
5619	NASDAQ	EGHT	Thu, Nov 16, 2023	3.11	3.13	2.92	2.98
5618	NASDAQ	EGHT	Wed, Nov 15, 2023	3.10	3.21	3.04	3.17
5617	NASDAQ	EGHT	Tue, Nov 14, 2023	3.04	3.16	2.97	3.07
5616	NASDAQ	EGHT	Mon, Nov 13, 2023	2.85	2.94	2.83	2.88
5615	NASDAQ	EGHT	Fri, Nov 10, 2023	2.78	2.94	2.78	2.89
5614	NASDAQ	EGHT	Thu, Nov 9, 2023	2.96	2.98	2.80	2.80
5613	NASDAQ	EGHT	Wed, Nov 8, 2023	3.08	3.08	2.88	2.94
5612	NASDAQ	EGHT	Tue, Nov 7, 2023	3.02	3.09	3.01	3.05
5611	NASDAQ	EGHT	Mon, Nov 6, 2023	3.31	3.31	2.99	3.00
5610	NASDAQ	EGHT	Fri, Nov 3, 2023	3.13	3.36	3.13	3.28
5609	NASDAQ	EGHT	Thu, Nov 2, 2023	2.78	3.13	2.65	3.12
5608	NASDAQ	EGHT	Wed, Nov 1, 2023	2.36	2.37	2.21	2.29
5607	NASDAQ	EGHT	Tue, Oct 31, 2023	2.35	2.44	2.31	2.38
5606	NASDAQ	EGHT	Mon, Oct 30, 2023	2.36	2.37	2.29	2.35
5605	NASDAQ	EGHT	Fri, Oct 27, 2023	2.28	2.33	2.23	2.32
5604	NASDAQ	EGHT	Thu, Oct 26, 2023	2.29	2.32	2.22	2.28
5603	NASDAQ	EGHT	Wed, Oct 25, 2023	2.35	2.37	2.28	2.29
5602	NASDAQ	EGHT	Tue, Oct 24, 2023	2.31	2.43	2.31	2.37
5601	NASDAQ	EGHT	Mon, Oct 23, 2023	2.24	2.37	2.20	2.31
5600	NASDAQ	EGHT	Fri, Oct 20, 2023	2.33	2.33	2.15	2.24
5599	NASDAQ	EGHT	Thu, Oct 19, 2023	2.51	2.54	2.31	2.35
5598	NASDAQ	EGHT	Wed, Oct 18, 2023	2.56	2.56	2.50	2.52
5597	NASDAQ	EGHT	Tue, Oct 17, 2023	2.50	2.65	2.50	2.61
5596	NASDAQ	EGHT	Mon, Oct 16, 2023	2.45	2.57	2.38	2.55
5595	NASDAQ	EGHT	Fri, Oct 13, 2023	2.46	2.46	2.33	2.38
5594	NASDAQ	EGHT	Thu, Oct 12, 2023	2.45	2.46	2.39	2.41
5593	NASDAQ	EGHT	Wed, Oct 11, 2023	2.47	2.53	2.45	2.47
5592	NASDAQ	EGHT	Tue, Oct 10, 2023	2.46	2.56	2.45	2.48
5591	NASDAQ	EGHT	Mon, Oct 9, 2023	2.40	2.48	2.37	2.46
5590	NASDAQ	EGHT	Fri, Oct 6, 2023	2.41	2.48	2.41	2.43
5589	NASDAQ	EGHT	Thu, Oct 5, 2023	2.51	2.51	2.41	2.44
5588	NASDAQ	EGHT	Wed, Oct 4, 2023	2.46	2.52	2.42	2.45
5587	NASDAQ	EGHT	Tue, Oct 3, 2023	2.56	2.59	2.43	2.47
5586	NASDAQ	EGHT	Mon, Oct 2, 2023	2.57	2.63	2.53	2.60
5585	NASDAQ	EGHT	Fri, Sep 29, 2023	2.52	2.59	2.51	2.52
5584	NASDAQ	EGHT	Thu, Sep 28, 2023	2.44	2.52	2.42	2.48
5583	NASDAQ	EGHT	Wed, Sep 27, 2023	2.52	2.54	2.44	2.45
5582	NASDAQ	EGHT	Tue, Sep 26, 2023	2.47	2.54	2.44	2.47
5581	NASDAQ	EGHT	Mon, Sep 25, 2023	2.44	2.55	2.42	2.50
5580	NASDAQ	EGHT	Fri, Sep 22, 2023	2.52	2.54	2.44	2.45
5579	NASDAQ	EGHT	Thu, Sep 21, 2023	2.43	2.52	2.37	2.49
5578	NASDAQ	EGHT	Wed, Sep 20, 2023	2.52	2.53	2.44	2.44
5577	NASDAQ	EGHT	Tue, Sep 19, 2023	2.52	2.60	2.47	2.50
5576	NASDAQ	EGHT	Mon, Sep 18, 2023	2.80	2.80	2.45	2.54
5575	NASDAQ	EGHT	Fri, Sep 15, 2023	2.58	2.66	2.50	2.63
5574	NASDAQ	EGHT	Thu, Sep 14, 2023	2.64	2.67	2.56	2.62
5573	NASDAQ	EGHT	Wed, Sep 13, 2023	2.63	2.69	2.56	2.59
5572	NASDAQ	EGHT	Tue, Sep 12, 2023	2.50	2.63	2.48	2.63
5571	NASDAQ	EGHT	Mon, Sep 11, 2023	2.54	2.54	2.54	2.54
5570	NASDAQ	EGHT	Fri, Sep 8, 2023	2.69	2.72	2.57	2.68
5569	NASDAQ	EGHT	Thu, Sep 7, 2023	2.79	2.84	2.65	2.67
5568	NASDAQ	EGHT	Wed, Sep 6, 2023	3.01	3.02	2.71	2.86
5567	NASDAQ	EGHT	Tue, Sep 5, 2023	2.97	3.03	2.75	3.00
5566	NASDAQ	EGHT	Fri, Sep 1, 2023	3.27	3.37	3.11	3.15
5565	NASDAQ	EGHT	Thu, Aug 31, 2023	3.16	3.29	3.15	3.25
5564	NASDAQ	EGHT	Wed, Aug 30, 2023	3.10	3.18	3.09	3.12
5563	NASDAQ	EGHT	Tue, Aug 29, 2023	3.04	3.18	3.03	3.13
5562	NASDAQ	EGHT	Mon, Aug 28, 2023	3.01	3.14	3.01	3.05
5561	NASDAQ	EGHT	Fri, Aug 25, 2023	3.08	3.10	2.95	2.96
5560	NASDAQ	EGHT	Thu, Aug 24, 2023	3.12	3.21	3.01	3.05
5559	NASDAQ	EGHT	Wed, Aug 23, 2023	3.08	3.15	3.06	3.12
5558	NASDAQ	EGHT	Tue, Aug 22, 2023	3.27	3.32	3.07	3.08
5557	NASDAQ	EGHT	Mon, Aug 21, 2023	3.50	3.61	3.24	3.25
5556	NASDAQ	EGHT	Fri, Aug 18, 2023	3.39	3.53	3.32	3.50
5555	NASDAQ	EGHT	Thu, Aug 17, 2023	3.37	3.53	3.37	3.43
5554	NASDAQ	EGHT	Wed, Aug 16, 2023	3.58	3.63	3.39	3.39
5553	NASDAQ	EGHT	Tue, Aug 15, 2023	3.57	3.71	3.54	3.62
5552	NASDAQ	EGHT	Mon, Aug 14, 2023	3.49	3.70	3.44	3.62
5551	NASDAQ	EGHT	Fri, Aug 11, 2023	3.47	3.67	3.46	3.51
5550	NASDAQ	EGHT	Thu, Aug 10, 2023	3.23	3.60	3.22	3.53
5549	NASDAQ	EGHT	Wed, Aug 9, 2023	3.84	3.85	2.76	3.30
5548	NASDAQ	EGHT	Tue, Aug 8, 2023	4.49	4.49	3.99	4.21
5547	NASDAQ	EGHT	Mon, Aug 7, 2023	4.59	4.66	4.45	4.65
5546	NASDAQ	EGHT	Fri, Aug 4, 2023	4.59	4.71	4.54	4.56
5545	NASDAQ	EGHT	Thu, Aug 3, 2023	4.57	4.65	4.50	4.61
5544	NASDAQ	EGHT	Wed, Aug 2, 2023	4.71	4.72	4.58	4.64
5543	NASDAQ	EGHT	Tue, Aug 1, 2023	4.70	4.88	4.65	4.81
5542	NASDAQ	EGHT	Mon, Jul 31, 2023	4.51	4.82	4.51	4.74
5541	NASDAQ	EGHT	Fri, Jul 28, 2023	4.33	4.52	4.33	4.51
5540	NASDAQ	EGHT	Thu, Jul 27, 2023	4.41	4.44	4.22	4.24
5539	NASDAQ	EGHT	Wed, Jul 26, 2023	4.24	4.38	4.19	4.35
5538	NASDAQ	EGHT	Tue, Jul 25, 2023	4.34	4.38	4.25	4.26
5537	NASDAQ	EGHT	Mon, Jul 24, 2023	4.35	4.39	4.28	4.35
5536	NASDAQ	EGHT	Fri, Jul 21, 2023	4.48	4.51	4.34	4.34
5535	NASDAQ	EGHT	Thu, Jul 20, 2023	4.64	4.64	4.31	4.41
5534	NASDAQ	EGHT	Wed, Jul 19, 2023	4.67	4.78	4.63	4.67
5533	NASDAQ	EGHT	Tue, Jul 18, 2023	4.45	4.67	4.45	4.66
5532	NASDAQ	EGHT	Mon, Jul 17, 2023	4.53	4.55	4.38	4.47
5531	NASDAQ	EGHT	Fri, Jul 14, 2023	4.59	4.60	4.44	4.51
5530	NASDAQ	EGHT	Thu, Jul 13, 2023	4.50	4.72	4.48	4.61
5529	NASDAQ	EGHT	Wed, Jul 12, 2023	4.46	4.53	4.40	4.50
5528	NASDAQ	EGHT	Tue, Jul 11, 2023	4.29	4.43	4.28	4.37
5527	NASDAQ	EGHT	Mon, Jul 10, 2023	4.15	4.31	4.13	4.30
5526	NASDAQ	EGHT	Fri, Jul 7, 2023	4.17	4.26	4.15	4.17
5525	NASDAQ	EGHT	Thu, Jul 6, 2023	4.20	4.21	4.06	4.18
5524	NASDAQ	EGHT	Wed, Jul 5, 2023	4.37	4.40	4.25	4.27
5523	NASDAQ	EGHT	Mon, Jul 3, 2023	4.23	4.44	4.21	4.40
5522	NASDAQ	EGHT	Fri, Jun 30, 2023	4.29	4.29	4.16	4.23
5521	NASDAQ	EGHT	Thu, Jun 29, 2023	4.04	4.29	4.02	4.28
5520	NASDAQ	EGHT	Wed, Jun 28, 2023	4.01	4.09	3.95	4.07
5519	NASDAQ	EGHT	Tue, Jun 27, 2023	3.84	4.03	3.82	4.01
5518	NASDAQ	EGHT	Mon, Jun 26, 2023	3.60	3.87	3.60	3.86
5517	NASDAQ	EGHT	Fri, Jun 23, 2023	3.50	3.75	3.40	3.66
5516	NASDAQ	EGHT	Thu, Jun 22, 2023	3.61	3.65	3.55	3.56
5515	NASDAQ	EGHT	Wed, Jun 21, 2023	3.73	3.86	3.57	3.65
5514	NASDAQ	EGHT	Tue, Jun 20, 2023	3.85	3.92	3.65	3.81
5513	NASDAQ	EGHT	Fri, Jun 16, 2023	4.16	4.17	3.77	3.91
5512	NASDAQ	EGHT	Thu, Jun 15, 2023	3.93	4.17	3.83	4.12
5511	NASDAQ	EGHT	Wed, Jun 14, 2023	4.08	4.12	3.86	3.93
5510	NASDAQ	EGHT	Tue, Jun 13, 2023	3.96	4.13	3.92	4.07
5509	NASDAQ	EGHT	Mon, Jun 12, 2023	3.90	4.00	3.84	3.94
5508	NASDAQ	EGHT	Fri, Jun 9, 2023	3.86	3.93	3.82	3.89
5507	NASDAQ	EGHT	Thu, Jun 8, 2023	3.89	3.90	3.73	3.86
5506	NASDAQ	EGHT	Wed, Jun 7, 2023	3.90	3.93	3.81	3.89
5505	NASDAQ	EGHT	Tue, Jun 6, 2023	3.83	4.00	3.81	3.89
5504	NASDAQ	EGHT	Mon, Jun 5, 2023	4.09	4.10	3.73	3.88
5503	NASDAQ	EGHT	Fri, Jun 2, 2023	4.06	4.21	4.00	4.20
5502	NASDAQ	EGHT	Thu, Jun 1, 2023	4.06	4.09	3.93	3.96
5501	NASDAQ	EGHT	Wed, May 31, 2023	3.99	4.12	3.88	4.08
5500	NASDAQ	EGHT	Tue, May 30, 2023	4.18	4.28	4.06	4.08
5499	NASDAQ	EGHT	Fri, May 26, 2023	3.65	4.28	3.59	4.12
5498	NASDAQ	EGHT	Thu, May 25, 2023	3.65	3.71	3.60	3.66
5497	NASDAQ	EGHT	Wed, May 24, 2023	3.72	3.76	3.60	3.65
5496	NASDAQ	EGHT	Tue, May 23, 2023	3.77	3.95	3.72	3.76
5495	NASDAQ	EGHT	Mon, May 22, 2023	3.62	3.88	3.56	3.83
5494	NASDAQ	EGHT	Fri, May 19, 2023	3.62	3.69	3.55	3.58
5493	NASDAQ	EGHT	Thu, May 18, 2023	3.33	3.62	3.30	3.58
5492	NASDAQ	EGHT	Wed, May 17, 2023	3.13	3.36	3.08	3.33
5491	NASDAQ	EGHT	Tue, May 16, 2023	3.26	3.28	3.11	3.12
5490	NASDAQ	EGHT	Mon, May 15, 2023	3.10	3.33	3.07	3.28
5489	NASDAQ	EGHT	Fri, May 12, 2023	3.14	3.32	3.01	3.11
5488	NASDAQ	EGHT	Thu, May 11, 2023	3.41	3.41	3.10	3.22
5487	NASDAQ	EGHT	Wed, May 10, 2023	3.09	3.27	3.03	3.23
5486	NASDAQ	EGHT	Tue, May 9, 2023	2.87	3.02	2.83	3.00
5485	NASDAQ	EGHT	Mon, May 8, 2023	2.76	2.92	2.74	2.91
5484	NASDAQ	EGHT	Fri, May 5, 2023	2.66	2.82	2.66	2.76
5483	NASDAQ	EGHT	Thu, May 4, 2023	2.51	2.70	2.50	2.58
5482	NASDAQ	EGHT	Wed, May 3, 2023	2.81	2.83	2.69	2.69
5481	NASDAQ	EGHT	Tue, May 2, 2023	2.90	2.94	2.76	2.76
5480	NASDAQ	EGHT	Mon, May 1, 2023	2.88	2.99	2.86	2.92
5479	NASDAQ	EGHT	Fri, Apr 28, 2023	2.95	2.98	2.79	2.87
5478	NASDAQ	EGHT	Thu, Apr 27, 2023	3.13	3.24	2.93	2.95
5477	NASDAQ	EGHT	Wed, Apr 26, 2023	3.10	3.29	3.07	3.11
5476	NASDAQ	EGHT	Tue, Apr 25, 2023	3.09	3.17	3.03	3.09
5475	NASDAQ	EGHT	Mon, Apr 24, 2023	3.18	3.25	3.05	3.13
5474	NASDAQ	EGHT	Fri, Apr 21, 2023	3.34	3.36	3.08	3.16
5473	NASDAQ	EGHT	Thu, Apr 20, 2023	3.44	3.48	3.32	3.34
5472	NASDAQ	EGHT	Wed, Apr 19, 2023	3.57	3.57	3.44	3.50
5471	NASDAQ	EGHT	Tue, Apr 18, 2023	3.74	3.77	3.58	3.63
5470	NASDAQ	EGHT	Mon, Apr 17, 2023	3.77	3.85	3.64	3.70
5469	NASDAQ	EGHT	Fri, Apr 14, 2023	3.91	3.91	3.71	3.81
5468	NASDAQ	EGHT	Thu, Apr 13, 2023	3.76	4.01	3.76	3.92
5467	NASDAQ	EGHT	Wed, Apr 12, 2023	3.88	3.95	3.73	3.76
5466	NASDAQ	EGHT	Tue, Apr 11, 2023	3.85	3.89	3.78	3.83
5465	NASDAQ	EGHT	Mon, Apr 10, 2023	3.84	3.90	3.80	3.87
5464	NASDAQ	EGHT	Thu, Apr 6, 2023	3.80	3.91	3.74	3.90
5463	NASDAQ	EGHT	Wed, Apr 5, 2023	3.95	3.97	3.77	3.80
5462	NASDAQ	EGHT	Tue, Apr 4, 2023	4.09	4.09	3.91	4.00
5461	NASDAQ	EGHT	Mon, Apr 3, 2023	4.16	4.22	4.00	4.08
5460	NASDAQ	EGHT	Fri, Mar 31, 2023	4.00	4.19	3.90	4.17
5459	NASDAQ	EGHT	Thu, Mar 30, 2023	4.00	4.10	3.97	3.98
5458	NASDAQ	EGHT	Wed, Mar 29, 2023	4.28	4.28	3.90	3.92
5457	NASDAQ	EGHT	Tue, Mar 28, 2023	4.03	4.16	3.98	4.00
5456	NASDAQ	EGHT	Mon, Mar 27, 2023	3.92	4.11	3.90	4.06
5455	NASDAQ	EGHT	Fri, Mar 24, 2023	4.03	4.18	3.88	3.91
5454	NASDAQ	EGHT	Thu, Mar 23, 2023	3.95	4.08	3.89	3.90
5453	NASDAQ	EGHT	Wed, Mar 22, 2023	4.19	4.19	3.89	3.90
5452	NASDAQ	EGHT	Tue, Mar 21, 2023	4.19	4.19	4.02	4.19
5451	NASDAQ	EGHT	Mon, Mar 20, 2023	4.15	4.21	3.99	4.12
5450	NASDAQ	EGHT	Fri, Mar 17, 2023	4.70	4.72	4.22	4.22
5449	NASDAQ	EGHT	Thu, Mar 16, 2023	4.88	4.95	4.71	4.76
5448	NASDAQ	EGHT	Wed, Mar 15, 2023	5.01	5.01	4.72	4.98
5447	NASDAQ	EGHT	Tue, Mar 14, 2023	4.86	5.19	4.86	4.94
5446	NASDAQ	EGHT	Mon, Mar 13, 2023	4.86	4.93	4.64	4.79
5445	NASDAQ	EGHT	Fri, Mar 10, 2023	5.44	5.44	5.01	5.08
5444	NASDAQ	EGHT	Thu, Mar 9, 2023	5.49	5.68	5.45	5.48
5443	NASDAQ	EGHT	Wed, Mar 8, 2023	5.41	5.54	5.29	5.46
5442	NASDAQ	EGHT	Tue, Mar 7, 2023	5.39	5.50	5.34	5.38
5441	NASDAQ	EGHT	Mon, Mar 6, 2023	5.60	5.68	5.33	5.35
5440	NASDAQ	EGHT	Fri, Mar 3, 2023	5.52	5.67	5.48	5.61
5439	NASDAQ	EGHT	Thu, Mar 2, 2023	5.16	5.55	5.06	5.47
5438	NASDAQ	EGHT	Wed, Mar 1, 2023	5.37	5.49	5.18	5.19
5437	NASDAQ	EGHT	Tue, Feb 28, 2023	5.45	5.53	5.32	5.32
5436	NASDAQ	EGHT	Mon, Feb 27, 2023	5.60	5.68	5.41	5.44
5435	NASDAQ	EGHT	Fri, Feb 24, 2023	5.47	5.58	5.40	5.54
5434	NASDAQ	EGHT	Thu, Feb 23, 2023	5.79	5.90	5.56	5.59
5433	NASDAQ	EGHT	Wed, Feb 22, 2023	5.69	5.94	5.69	5.92
5432	NASDAQ	EGHT	Tue, Feb 21, 2023	5.84	5.90	5.58	5.61
5431	NASDAQ	EGHT	Fri, Feb 17, 2023	5.97	6.09	5.92	6.05
5430	NASDAQ	EGHT	Thu, Feb 16, 2023	6.15	6.18	5.86	6.05
5429	NASDAQ	EGHT	Wed, Feb 15, 2023	6.05	6.45	6.01	6.42
5428	NASDAQ	EGHT	Tue, Feb 14, 2023	5.90	6.20	5.80	6.13
5427	NASDAQ	EGHT	Mon, Feb 13, 2023	5.68	6.00	5.68	5.97
5426	NASDAQ	EGHT	Fri, Feb 10, 2023	6.02	6.05	5.67	5.71
5425	NASDAQ	EGHT	Thu, Feb 9, 2023	6.35	6.41	6.13	6.13
5424	NASDAQ	EGHT	Wed, Feb 8, 2023	6.34	6.49	6.20	6.22
5423	NASDAQ	EGHT	Tue, Feb 7, 2023	5.97	6.34	5.97	6.29
5422	NASDAQ	EGHT	Mon, Feb 6, 2023	6.21	6.46	5.90	5.97
5421	NASDAQ	EGHT	Fri, Feb 3, 2023	6.16	6.46	6.12	6.33
5420	NASDAQ	EGHT	Thu, Feb 2, 2023	5.33	6.46	5.27	6.38
5419	NASDAQ	EGHT	Wed, Feb 1, 2023	4.71	5.15	4.71	5.01
5418	NASDAQ	EGHT	Tue, Jan 31, 2023	4.47	4.76	4.43	4.71
5417	NASDAQ	EGHT	Mon, Jan 30, 2023	4.85	4.87	4.45	4.47
5416	NASDAQ	EGHT	Fri, Jan 27, 2023	4.81	4.94	4.74	4.92
5415	NASDAQ	EGHT	Thu, Jan 26, 2023	4.70	4.86	4.66	4.85
5414	NASDAQ	EGHT	Wed, Jan 25, 2023	4.75	4.76	4.52	4.68
5413	NASDAQ	EGHT	Tue, Jan 24, 2023	4.73	4.96	4.64	4.88
5412	NASDAQ	EGHT	Mon, Jan 23, 2023	4.37	4.74	4.36	4.71
5411	NASDAQ	EGHT	Fri, Jan 20, 2023	4.50	4.53	4.37	4.39
5410	NASDAQ	EGHT	Thu, Jan 19, 2023	4.39	4.47	4.28	4.45
5409	NASDAQ	EGHT	Wed, Jan 18, 2023	4.60	4.69	4.35	4.38
5408	NASDAQ	EGHT	Tue, Jan 17, 2023	4.60	4.64	4.47	4.60
5407	NASDAQ	EGHT	Fri, Jan 13, 2023	4.40	4.64	4.34	4.62
5406	NASDAQ	EGHT	Thu, Jan 12, 2023	4.38	4.44	4.24	4.44
5405	NASDAQ	EGHT	Wed, Jan 11, 2023	4.43	4.48	4.33	4.38
5404	NASDAQ	EGHT	Tue, Jan 10, 2023	4.57	4.68	4.36	4.42
5403	NASDAQ	EGHT	Mon, Jan 9, 2023	4.44	4.72	4.42	4.60
5402	NASDAQ	EGHT	Fri, Jan 6, 2023	4.32	4.45	4.17	4.44
5401	NASDAQ	EGHT	Thu, Jan 5, 2023	4.55	4.55	4.23	4.25
5400	NASDAQ	EGHT	Wed, Jan 4, 2023	4.40	4.58	4.31	4.57
5399	NASDAQ	EGHT	Tue, Jan 3, 2023	4.37	4.60	4.34	4.34
5398	NASDAQ	EGHT	Fri, Dec 30, 2022	4.32	4.40	4.28	4.32
5397	NASDAQ	EGHT	Thu, Dec 29, 2022	4.15	4.49	4.12	4.40
5396	NASDAQ	EGHT	Wed, Dec 28, 2022	4.15	4.18	4.05	4.15
5395	NASDAQ	EGHT	Tue, Dec 27, 2022	4.28	4.28	4.08	4.13
5394	NASDAQ	EGHT	Fri, Dec 23, 2022	4.35	4.39	4.20	4.30
5393	NASDAQ	EGHT	Thu, Dec 22, 2022	4.55	4.58	4.25	4.35
5392	NASDAQ	EGHT	Wed, Dec 21, 2022	4.54	4.78	4.40	4.61
5391	NASDAQ	EGHT	Tue, Dec 20, 2022	4.52	4.61	4.28	4.50
5390	NASDAQ	EGHT	Mon, Dec 19, 2022	4.86	4.89	4.54	4.62
5389	NASDAQ	EGHT	Fri, Dec 16, 2022	4.75	4.92	4.65	4.88
5388	NASDAQ	EGHT	Thu, Dec 15, 2022	4.60	4.80	4.56	4.79
5387	NASDAQ	EGHT	Wed, Dec 14, 2022	4.46	4.80	4.43	4.70
5386	NASDAQ	EGHT	Tue, Dec 13, 2022	4.70	4.87	4.36	4.45
5385	NASDAQ	EGHT	Mon, Dec 12, 2022	4.49	4.53	4.39	4.50
5384	NASDAQ	EGHT	Fri, Dec 9, 2022	4.51	4.55	4.41	4.50
5383	NASDAQ	EGHT	Thu, Dec 8, 2022	4.23	4.52	4.21	4.52
5382	NASDAQ	EGHT	Wed, Dec 7, 2022	4.25	4.38	4.18	4.20
5381	NASDAQ	EGHT	Tue, Dec 6, 2022	4.37	4.37	4.17	4.32
5380	NASDAQ	EGHT	Mon, Dec 5, 2022	4.70	4.82	4.36	4.38
5379	NASDAQ	EGHT	Fri, Dec 2, 2022	4.42	4.79	4.30	4.76
5378	NASDAQ	EGHT	Thu, Dec 1, 2022	4.33	4.53	4.18	4.46
5377	NASDAQ	EGHT	Wed, Nov 30, 2022	4.11	4.32	4.10	4.28
5376	NASDAQ	EGHT	Tue, Nov 29, 2022	4.12	4.19	4.05	4.16
5375	NASDAQ	EGHT	Mon, Nov 28, 2022	4.25	4.45	4.04	4.08
5374	NASDAQ	EGHT	Fri, Nov 25, 2022	4.31	4.40	4.23	4.30
5373	NASDAQ	EGHT	Wed, Nov 23, 2022	4.25	4.30	4.13	4.26
5372	NASDAQ	EGHT	Tue, Nov 22, 2022	4.03	4.25	3.90	4.25
5371	NASDAQ	EGHT	Mon, Nov 21, 2022	4.20	4.53	3.92	3.97
5370	NASDAQ	EGHT	Fri, Nov 18, 2022	4.39	4.39	4.17	4.21
5369	NASDAQ	EGHT	Thu, Nov 17, 2022	4.20	4.65	4.15	4.26
5368	NASDAQ	EGHT	Wed, Nov 16, 2022	4.35	4.51	4.23	4.34
5367	NASDAQ	EGHT	Tue, Nov 15, 2022	4.51	4.71	4.28	4.45
5366	NASDAQ	EGHT	Mon, Nov 14, 2022	4.68	5.12	4.05	4.25
5365	NASDAQ	EGHT	Fri, Nov 11, 2022	4.10	4.77	4.01	4.75
5364	NASDAQ	EGHT	Thu, Nov 10, 2022	4.02	4.09	3.86	4.05
5363	NASDAQ	EGHT	Wed, Nov 9, 2022	3.70	3.81	3.63	3.66
5362	NASDAQ	EGHT	Tue, Nov 8, 2022	4.11	4.14	3.83	3.85
5361	NASDAQ	EGHT	Mon, Nov 7, 2022	3.86	4.15	3.78	4.14
5360	NASDAQ	EGHT	Fri, Nov 4, 2022	4.08	4.12	3.65	3.80
5359	NASDAQ	EGHT	Thu, Nov 3, 2022	3.97	4.27	3.93	4.05
5358	NASDAQ	EGHT	Wed, Nov 2, 2022	4.15	4.36	4.01	4.03
5357	NASDAQ	EGHT	Tue, Nov 1, 2022	4.25	4.40	4.13	4.20
5356	NASDAQ	EGHT	Mon, Oct 31, 2022	4.07	4.30	4.07	4.23
5355	NASDAQ	EGHT	Fri, Oct 28, 2022	3.62	4.19	3.43	4.13
5354	NASDAQ	EGHT	Thu, Oct 27, 2022	3.50	3.56	3.37	3.41
5353	NASDAQ	EGHT	Wed, Oct 26, 2022	3.56	3.59	3.38	3.44
5352	NASDAQ	EGHT	Tue, Oct 25, 2022	3.36	3.60	3.36	3.55
5351	NASDAQ	EGHT	Mon, Oct 24, 2022	3.25	3.36	3.11	3.34
5350	NASDAQ	EGHT	Fri, Oct 21, 2022	3.21	3.27	3.11	3.25
5349	NASDAQ	EGHT	Thu, Oct 20, 2022	3.15	3.35	3.14	3.24
5348	NASDAQ	EGHT	Wed, Oct 19, 2022	3.41	3.42	3.14	3.14
5347	NASDAQ	EGHT	Tue, Oct 18, 2022	3.54	3.65	3.38	3.47
5346	NASDAQ	EGHT	Mon, Oct 17, 2022	3.20	3.47	3.20	3.43
5345	NASDAQ	EGHT	Fri, Oct 14, 2022	3.28	3.42	3.06	3.09
5344	NASDAQ	EGHT	Thu, Oct 13, 2022	3.12	3.32	3.10	3.30
5343	NASDAQ	EGHT	Wed, Oct 12, 2022	3.21	3.26	3.07	3.24
5342	NASDAQ	EGHT	Tue, Oct 11, 2022	2.97	3.29	2.87	3.19
5341	NASDAQ	EGHT	Mon, Oct 10, 2022	3.31	3.35	2.90	3.02
5340	NASDAQ	EGHT	Fri, Oct 7, 2022	3.43	3.47	3.19	3.29
5339	NASDAQ	EGHT	Thu, Oct 6, 2022	3.57	3.68	3.50	3.51
5338	NASDAQ	EGHT	Wed, Oct 5, 2022	3.59	3.71	3.56	3.61
5337	NASDAQ	EGHT	Tue, Oct 4, 2022	3.55	3.74	3.55	3.71
5336	NASDAQ	EGHT	Mon, Oct 3, 2022	3.49	3.53	3.18	3.46
5335	NASDAQ	EGHT	Fri, Sep 30, 2022	3.44	3.61	3.43	3.45
5334	NASDAQ	EGHT	Thu, Sep 29, 2022	3.54	3.58	3.40	3.48
5333	NASDAQ	EGHT	Wed, Sep 28, 2022	3.60	3.72	3.46	3.65
5332	NASDAQ	EGHT	Tue, Sep 27, 2022	3.74	3.83	3.57	3.62
5331	NASDAQ	EGHT	Mon, Sep 26, 2022	3.67	3.90	3.65	3.67
5330	NASDAQ	EGHT	Fri, Sep 23, 2022	3.59	3.72	3.53	3.71
5329	NASDAQ	EGHT	Thu, Sep 22, 2022	3.73	3.79	3.61	3.66
5328	NASDAQ	EGHT	Wed, Sep 21, 2022	4.01	4.06	3.77	3.77
5327	NASDAQ	EGHT	Tue, Sep 20, 2022	4.17	4.20	3.98	4.00
5326	NASDAQ	EGHT	Mon, Sep 19, 2022	4.18	4.26	4.13	4.26
5325	NASDAQ	EGHT	Fri, Sep 16, 2022	4.50	4.50	4.25	4.26
5324	NASDAQ	EGHT	Thu, Sep 15, 2022	4.48	4.71	4.48	4.61
5323	NASDAQ	EGHT	Wed, Sep 14, 2022	4.50	4.60	4.30	4.59
5322	NASDAQ	EGHT	Tue, Sep 13, 2022	4.56	4.61	4.46	4.48
5321	NASDAQ	EGHT	Mon, Sep 12, 2022	4.80	5.03	4.72	4.82
5320	NASDAQ	EGHT	Fri, Sep 9, 2022	4.61	4.89	4.60	4.73
5319	NASDAQ	EGHT	Thu, Sep 8, 2022	4.71	4.79	4.50	4.54
5318	NASDAQ	EGHT	Wed, Sep 7, 2022	4.91	4.98	4.61	4.80
5317	NASDAQ	EGHT	Tue, Sep 6, 2022	4.68	4.95	4.68	4.88
5316	NASDAQ	EGHT	Fri, Sep 2, 2022	4.88	4.88	4.59	4.66
5315	NASDAQ	EGHT	Thu, Sep 1, 2022	5.06	5.09	4.64	4.77
5314	NASDAQ	EGHT	Wed, Aug 31, 2022	5.36	5.46	5.20	5.21
5313	NASDAQ	EGHT	Tue, Aug 30, 2022	4.82	5.30	4.82	5.27
5312	NASDAQ	EGHT	Mon, Aug 29, 2022	4.73	4.92	4.62	4.74
5311	NASDAQ	EGHT	Fri, Aug 26, 2022	5.10	5.19	4.80	4.82
5310	NASDAQ	EGHT	Thu, Aug 25, 2022	4.80	5.12	4.78	5.08
5309	NASDAQ	EGHT	Wed, Aug 24, 2022	4.75	4.85	4.68	4.76
5308	NASDAQ	EGHT	Tue, Aug 23, 2022	4.68	4.87	4.62	4.68
5307	NASDAQ	EGHT	Mon, Aug 22, 2022	4.93	4.96	4.59	4.65
5306	NASDAQ	EGHT	Fri, Aug 19, 2022	5.11	5.16	4.99	5.07
5305	NASDAQ	EGHT	Thu, Aug 18, 2022	4.97	5.24	4.93	5.22
5304	NASDAQ	EGHT	Wed, Aug 17, 2022	5.32	5.34	4.95	4.97
5303	NASDAQ	EGHT	Tue, Aug 16, 2022	5.27	5.43	5.10	5.43
5302	NASDAQ	EGHT	Mon, Aug 15, 2022	5.25	5.42	5.15	5.36
5301	NASDAQ	EGHT	Fri, Aug 12, 2022	5.14	5.38	5.06	5.34
5300	NASDAQ	EGHT	Thu, Aug 11, 2022	5.33	5.39	4.78	5.09
5299	NASDAQ	EGHT	Wed, Aug 10, 2022	4.77	5.24	4.75	5.23
5298	NASDAQ	EGHT	Tue, Aug 9, 2022	4.80	5.00	4.59	4.63
5297	NASDAQ	EGHT	Mon, Aug 8, 2022	4.56	5.24	4.48	4.95
5296	NASDAQ	EGHT	Fri, Aug 5, 2022	4.37	4.66	4.22	4.49
5295	NASDAQ	EGHT	Thu, Aug 4, 2022	4.96	5.02	4.28	4.36
5294	NASDAQ	EGHT	Wed, Aug 3, 2022	5.26	5.62	5.26	5.61
5293	NASDAQ	EGHT	Tue, Aug 2, 2022	4.94	5.22	4.89	5.18
5292	NASDAQ	EGHT	Mon, Aug 1, 2022	4.85	5.11	4.75	4.95
5291	NASDAQ	EGHT	Fri, Jul 29, 2022	5.15	5.21	4.84	4.89
5290	NASDAQ	EGHT	Thu, Jul 28, 2022	4.83	5.59	4.83	5.23
5289	NASDAQ	EGHT	Wed, Jul 27, 2022	5.09	5.34	5.04	5.34
5288	NASDAQ	EGHT	Tue, Jul 26, 2022	5.27	5.30	4.92	4.95
5287	NASDAQ	EGHT	Mon, Jul 25, 2022	5.39	5.41	5.24	5.36
5286	NASDAQ	EGHT	Fri, Jul 22, 2022	5.62	5.71	5.26	5.40
5285	NASDAQ	EGHT	Thu, Jul 21, 2022	5.48	5.68	5.43	5.66
5284	NASDAQ	EGHT	Wed, Jul 20, 2022	4.84	5.51	4.81	5.50
5283	NASDAQ	EGHT	Tue, Jul 19, 2022	4.75	4.86	4.64	4.85
5282	NASDAQ	EGHT	Mon, Jul 18, 2022	4.61	4.84	4.61	4.65
5281	NASDAQ	EGHT	Fri, Jul 15, 2022	4.51	4.60	4.39	4.55
5280	NASDAQ	EGHT	Thu, Jul 14, 2022	4.65	4.73	4.35	4.37
5279	NASDAQ	EGHT	Wed, Jul 13, 2022	4.74	4.84	4.60	4.71
5278	NASDAQ	EGHT	Tue, Jul 12, 2022	5.01	5.11	4.83	4.90
5277	NASDAQ	EGHT	Mon, Jul 11, 2022	5.47	5.52	4.98	4.99
5276	NASDAQ	EGHT	Fri, Jul 8, 2022	5.60	5.81	5.53	5.54
5275	NASDAQ	EGHT	Thu, Jul 7, 2022	5.41	5.67	5.35	5.67
5274	NASDAQ	EGHT	Wed, Jul 6, 2022	5.49	5.59	5.35	5.39
5273	NASDAQ	EGHT	Tue, Jul 5, 2022	5.14	5.49	5.06	5.49
5272	NASDAQ	EGHT	Fri, Jul 1, 2022	5.12	5.27	5.06	5.21
5271	NASDAQ	EGHT	Thu, Jun 30, 2022	5.21	5.21	4.99	5.15
5270	NASDAQ	EGHT	Wed, Jun 29, 2022	5.25	5.32	5.11	5.31
5269	NASDAQ	EGHT	Tue, Jun 28, 2022	5.59	5.65	5.25	5.27
5268	NASDAQ	EGHT	Mon, Jun 27, 2022	5.87	5.87	5.58	5.62
5267	NASDAQ	EGHT	Fri, Jun 24, 2022	5.58	5.85	5.58	5.81
5266	NASDAQ	EGHT	Thu, Jun 23, 2022	5.52	5.80	5.43	5.78
5265	NASDAQ	EGHT	Wed, Jun 22, 2022	5.31	5.69	5.29	5.46
5264	NASDAQ	EGHT	Tue, Jun 21, 2022	5.65	5.76	5.44	5.44
5263	NASDAQ	EGHT	Fri, Jun 17, 2022	5.40	5.66	5.30	5.59
5262	NASDAQ	EGHT	Thu, Jun 16, 2022	5.59	5.63	5.18	5.28
5261	NASDAQ	EGHT	Wed, Jun 15, 2022	5.76	5.90	5.63	5.76
5260	NASDAQ	EGHT	Tue, Jun 14, 2022	5.88	5.97	5.67	5.74
5259	NASDAQ	EGHT	Mon, Jun 13, 2022	6.19	6.32	5.84	5.85
5258	NASDAQ	EGHT	Fri, Jun 10, 2022	6.55	6.66	6.38	6.50
5257	NASDAQ	EGHT	Thu, Jun 9, 2022	7.10	7.10	6.74	6.76
5256	NASDAQ	EGHT	Wed, Jun 8, 2022	7.22	7.32	7.11	7.16
5255	NASDAQ	EGHT	Tue, Jun 7, 2022	7.09	7.30	7.00	7.28
5254	NASDAQ	EGHT	Mon, Jun 6, 2022	7.31	7.36	7.06	7.18
5253	NASDAQ	EGHT	Fri, Jun 3, 2022	7.54	7.66	7.19	7.22
5252	NASDAQ	EGHT	Thu, Jun 2, 2022	7.25	7.81	7.25	7.69
5251	NASDAQ	EGHT	Wed, Jun 1, 2022	7.29	7.54	7.08	7.23
5250	NASDAQ	EGHT	Tue, May 31, 2022	7.41	7.46	7.10	7.25
5249	NASDAQ	EGHT	Fri, May 27, 2022	7.09	7.55	7.09	7.45
5248	NASDAQ	EGHT	Thu, May 26, 2022	6.89	7.20	6.88	7.00
5247	NASDAQ	EGHT	Wed, May 25, 2022	6.77	6.97	6.60	6.92
5246	NASDAQ	EGHT	Tue, May 24, 2022	7.56	7.62	6.80	6.85
5245	NASDAQ	EGHT	Mon, May 23, 2022	7.93	7.93	7.46	7.65
5244	NASDAQ	EGHT	Fri, May 20, 2022	8.18	8.20	7.72	7.94
5243	NASDAQ	EGHT	Thu, May 19, 2022	7.55	8.16	7.53	8.02
5242	NASDAQ	EGHT	Wed, May 18, 2022	7.82	8.09	7.53	7.63
5241	NASDAQ	EGHT	Tue, May 17, 2022	7.96	8.12	7.67	8.06
5240	NASDAQ	EGHT	Mon, May 16, 2022	8.23	8.29	7.71	7.79
5239	NASDAQ	EGHT	Fri, May 13, 2022	7.93	8.33	7.87	8.28
5238	NASDAQ	EGHT	Thu, May 12, 2022	7.64	7.99	7.49	7.75
5237	NASDAQ	EGHT	Wed, May 11, 2022	8.64	9.04	7.77	7.82
5236	NASDAQ	EGHT	Tue, May 10, 2022	8.27	8.40	7.51	7.74
5235	NASDAQ	EGHT	Mon, May 9, 2022	8.44	8.55	8.01	8.05
5234	NASDAQ	EGHT	Fri, May 6, 2022	8.87	9.06	8.51	8.68
5233	NASDAQ	EGHT	Thu, May 5, 2022	9.44	9.45	8.82	8.98
5232	NASDAQ	EGHT	Wed, May 4, 2022	9.35	9.67	8.78	9.65
5231	NASDAQ	EGHT	Tue, May 3, 2022	9.45	9.57	9.23	9.39
5230	NASDAQ	EGHT	Mon, May 2, 2022	9.11	9.57	9.05	9.49
5229	NASDAQ	EGHT	Fri, Apr 29, 2022	9.52	9.88	9.15	9.17
5228	NASDAQ	EGHT	Thu, Apr 28, 2022	9.47	9.72	9.22	9.63
5227	NASDAQ	EGHT	Wed, Apr 27, 2022	9.36	9.68	9.27	9.37
5226	NASDAQ	EGHT	Tue, Apr 26, 2022	9.99	10.04	9.39	9.43
5225	NASDAQ	EGHT	Mon, Apr 25, 2022	10.09	10.40	10.00	10.33
5224	NASDAQ	EGHT	Fri, Apr 22, 2022	10.19	10.52	10.16	10.25
5223	NASDAQ	EGHT	Thu, Apr 21, 2022	10.54	10.73	10.08	10.17
5222	NASDAQ	EGHT	Wed, Apr 20, 2022	11.12	11.22	10.32	10.40
5221	NASDAQ	EGHT	Tue, Apr 19, 2022	10.76	11.36	10.76	11.09
5220	NASDAQ	EGHT	Mon, Apr 18, 2022	10.87	10.97	10.64	10.79
5219	NASDAQ	EGHT	Thu, Apr 14, 2022	11.55	11.55	10.93	10.99
5218	NASDAQ	EGHT	Wed, Apr 13, 2022	11.28	11.68	11.01	11.44
5217	NASDAQ	EGHT	Tue, Apr 12, 2022	11.82	12.11	11.28	11.30
5216	NASDAQ	EGHT	Mon, Apr 11, 2022	11.42	11.88	11.09	11.65
5215	NASDAQ	EGHT	Fri, Apr 8, 2022	12.23	12.23	11.63	11.65
5214	NASDAQ	EGHT	Thu, Apr 7, 2022	12.54	12.75	12.16	12.33
5213	NASDAQ	EGHT	Wed, Apr 6, 2022	12.41	12.74	12.29	12.52
5212	NASDAQ	EGHT	Tue, Apr 5, 2022	13.30	13.30	12.66	12.75
5211	NASDAQ	EGHT	Mon, Apr 4, 2022	13.17	13.48	13.00	13.31
5210	NASDAQ	EGHT	Fri, Apr 1, 2022	12.73	13.06	12.65	13.05
5209	NASDAQ	EGHT	Thu, Mar 31, 2022	12.79	12.88	12.47	12.59
5208	NASDAQ	EGHT	Wed, Mar 30, 2022	12.92	13.11	12.71	12.80
5207	NASDAQ	EGHT	Tue, Mar 29, 2022	12.53	13.20	12.53	13.09
5206	NASDAQ	EGHT	Mon, Mar 28, 2022	12.22	12.59	12.11	12.29
5205	NASDAQ	EGHT	Fri, Mar 25, 2022	12.88	12.93	12.03	12.23
5204	NASDAQ	EGHT	Thu, Mar 24, 2022	12.35	12.77	12.27	12.71
5203	NASDAQ	EGHT	Wed, Mar 23, 2022	12.24	12.54	12.04	12.25
5202	NASDAQ	EGHT	Tue, Mar 22, 2022	11.71	12.38	11.71	12.37
5201	NASDAQ	EGHT	Mon, Mar 21, 2022	11.58	11.90	11.43	11.79
5200	NASDAQ	EGHT	Fri, Mar 18, 2022	11.49	11.98	11.48	11.72
5199	NASDAQ	EGHT	Thu, Mar 17, 2022	11.08	11.50	10.91	11.49
5198	NASDAQ	EGHT	Wed, Mar 16, 2022	10.76	11.12	10.58	11.11
5197	NASDAQ	EGHT	Tue, Mar 15, 2022	10.17	10.59	10.01	10.55
5196	NASDAQ	EGHT	Mon, Mar 14, 2022	10.59	10.78	10.18	10.25
5195	NASDAQ	EGHT	Fri, Mar 11, 2022	11.27	11.30	10.55	10.59
5194	NASDAQ	EGHT	Thu, Mar 10, 2022	11.21	11.29	10.92	11.21
5193	NASDAQ	EGHT	Wed, Mar 9, 2022	11.41	11.77	11.32	11.52
5192	NASDAQ	EGHT	Tue, Mar 8, 2022	11.06	11.50	10.89	11.14
5191	NASDAQ	EGHT	Mon, Mar 7, 2022	11.79	11.91	11.12	11.12
5190	NASDAQ	EGHT	Fri, Mar 4, 2022	12.29	12.51	11.64	11.68
5189	NASDAQ	EGHT	Thu, Mar 3, 2022	12.92	12.92	12.21	12.33
5188	NASDAQ	EGHT	Wed, Mar 2, 2022	12.94	12.94	12.36	12.80
5187	NASDAQ	EGHT	Tue, Mar 1, 2022	12.95	13.11	12.68	12.85
5186	NASDAQ	EGHT	Mon, Feb 28, 2022	12.46	13.06	12.36	12.96
5185	NASDAQ	EGHT	Fri, Feb 25, 2022	12.67	12.80	12.19	12.46
5184	NASDAQ	EGHT	Thu, Feb 24, 2022	11.53	12.75	11.47	12.72
5183	NASDAQ	EGHT	Wed, Feb 23, 2022	12.55	12.78	12.03	12.05
5182	NASDAQ	EGHT	Tue, Feb 22, 2022	12.81	13.11	12.44	12.49
5181	NASDAQ	EGHT	Fri, Feb 18, 2022	13.69	13.88	13.08	13.11
5180	NASDAQ	EGHT	Thu, Feb 17, 2022	14.27	14.40	13.74	13.75
5179	NASDAQ	EGHT	Wed, Feb 16, 2022	14.91	14.91	14.10	14.43
5178	NASDAQ	EGHT	Tue, Feb 15, 2022	14.63	14.99	14.59	14.99
5177	NASDAQ	EGHT	Mon, Feb 14, 2022	14.40	15.03	14.37	14.46
5176	NASDAQ	EGHT	Fri, Feb 11, 2022	14.80	15.11	14.32	14.44
5175	NASDAQ	EGHT	Thu, Feb 10, 2022	14.49	15.21	14.38	14.69
5174	NASDAQ	EGHT	Wed, Feb 9, 2022	15.01	15.23	14.74	14.86
5173	NASDAQ	EGHT	Tue, Feb 8, 2022	14.29	14.91	14.22	14.85
5172	NASDAQ	EGHT	Mon, Feb 7, 2022	14.36	14.92	14.24	14.39
5171	NASDAQ	EGHT	Fri, Feb 4, 2022	13.77	14.65	13.71	14.41
5170	NASDAQ	EGHT	Thu, Feb 3, 2022	15.52	16.16	13.96	13.98
5169	NASDAQ	EGHT	Wed, Feb 2, 2022	15.50	15.65	14.72	15.04
5168	NASDAQ	EGHT	Tue, Feb 1, 2022	15.41	15.64	14.78	15.38
5167	NASDAQ	EGHT	Mon, Jan 31, 2022	14.66	15.39	14.66	15.35
5166	NASDAQ	EGHT	Fri, Jan 28, 2022	14.14	14.57	13.80	14.57
5165	NASDAQ	EGHT	Thu, Jan 27, 2022	14.93	15.23	14.20	14.25
5164	NASDAQ	EGHT	Wed, Jan 26, 2022	15.19	15.51	14.69	14.71
5163	NASDAQ	EGHT	Tue, Jan 25, 2022	15.97	16.20	15.14	15.16
5162	NASDAQ	EGHT	Mon, Jan 24, 2022	15.16	16.28	15.09	16.23
5161	NASDAQ	EGHT	Fri, Jan 21, 2022	15.44	16.16	15.44	15.56
5160	NASDAQ	EGHT	Thu, Jan 20, 2022	15.84	16.46	15.58	15.61
5159	NASDAQ	EGHT	Wed, Jan 19, 2022	15.55	16.04	15.54	15.72
5158	NASDAQ	EGHT	Tue, Jan 18, 2022	16.00	16.27	15.47	15.48
5157	NASDAQ	EGHT	Fri, Jan 14, 2022	16.65	16.81	16.26	16.49
5156	NASDAQ	EGHT	Thu, Jan 13, 2022	16.74	16.85	16.39	16.71
5155	NASDAQ	EGHT	Wed, Jan 12, 2022	16.98	16.99	16.39	16.54
5154	NASDAQ	EGHT	Tue, Jan 11, 2022	16.53	17.29	16.50	17.25
5153	NASDAQ	EGHT	Mon, Jan 10, 2022	16.46	16.49	15.95	16.45
5152	NASDAQ	EGHT	Fri, Jan 7, 2022	16.61	17.02	16.45	16.62
5151	NASDAQ	EGHT	Thu, Jan 6, 2022	16.34	17.36	16.31	16.71
5150	NASDAQ	EGHT	Wed, Jan 5, 2022	17.07	17.45	16.44	16.50
5149	NASDAQ	EGHT	Tue, Jan 4, 2022	17.78	17.92	17.20	17.48
5148	NASDAQ	EGHT	Mon, Jan 3, 2022	16.81	17.74	16.81	17.71
5147	NASDAQ	EGHT	Fri, Dec 31, 2021	17.39	17.51	16.76	16.76
5146	NASDAQ	EGHT	Thu, Dec 30, 2021	17.43	17.90	17.32	17.46
5145	NASDAQ	EGHT	Wed, Dec 29, 2021	17.38	17.59	17.16	17.45
5144	NASDAQ	EGHT	Tue, Dec 28, 2021	17.55	17.84	17.35	17.45
5143	NASDAQ	EGHT	Mon, Dec 27, 2021	17.73	17.90	17.51	17.60
5142	NASDAQ	EGHT	Thu, Dec 23, 2021	17.46	17.68	17.05	17.63
5141	NASDAQ	EGHT	Wed, Dec 22, 2021	17.29	17.68	17.18	17.34
5140	NASDAQ	EGHT	Tue, Dec 21, 2021	17.10	17.48	16.98	17.35
5139	NASDAQ	EGHT	Mon, Dec 20, 2021	16.95	17.30	16.80	16.84
5138	NASDAQ	EGHT	Fri, Dec 17, 2021	16.44	17.36	16.12	17.31
5137	NASDAQ	EGHT	Thu, Dec 16, 2021	17.00	17.40	16.45	16.67
5136	NASDAQ	EGHT	Wed, Dec 15, 2021	16.70	17.04	16.12	16.97
5135	NASDAQ	EGHT	Tue, Dec 14, 2021	17.47	17.69	16.90	16.95
5134	NASDAQ	EGHT	Mon, Dec 13, 2021	17.34	17.78	16.92	17.63
5133	NASDAQ	EGHT	Fri, Dec 10, 2021	17.99	18.39	17.43	17.60
5132	NASDAQ	EGHT	Thu, Dec 9, 2021	18.73	18.95	17.87	17.88
5131	NASDAQ	EGHT	Wed, Dec 8, 2021	19.34	19.35	18.67	18.80
5130	NASDAQ	EGHT	Tue, Dec 7, 2021	19.22	19.65	19.09	19.20
5129	NASDAQ	EGHT	Mon, Dec 6, 2021	17.61	19.19	17.47	18.79
5128	NASDAQ	EGHT	Fri, Dec 3, 2021	18.52	18.53	17.27	17.72
5127	NASDAQ	EGHT	Thu, Dec 2, 2021	18.43	18.99	17.98	18.63
5126	NASDAQ	EGHT	Wed, Dec 1, 2021	22.05	22.11	18.94	18.95
5125	NASDAQ	EGHT	Tue, Nov 30, 2021	21.59	21.95	20.80	21.55
5124	NASDAQ	EGHT	Mon, Nov 29, 2021	21.82	22.04	21.39	21.83
5123	NASDAQ	EGHT	Fri, Nov 26, 2021	21.03	21.79	20.98	21.52
5122	NASDAQ	EGHT	Wed, Nov 24, 2021	20.91	22.15	20.68	21.60
5121	NASDAQ	EGHT	Tue, Nov 23, 2021	21.25	21.62	20.64	21.11
5120	NASDAQ	EGHT	Mon, Nov 22, 2021	21.02	21.89	20.76	21.30
5119	NASDAQ	EGHT	Fri, Nov 19, 2021	20.38	20.82	20.35	20.57
5118	NASDAQ	EGHT	Thu, Nov 18, 2021	21.90	21.95	20.65	20.69
5117	NASDAQ	EGHT	Wed, Nov 17, 2021	22.76	22.82	21.95	21.98
5116	NASDAQ	EGHT	Tue, Nov 16, 2021	22.92	23.00	22.31	22.76
5115	NASDAQ	EGHT	Mon, Nov 15, 2021	22.40	23.15	22.34	22.98
5114	NASDAQ	EGHT	Fri, Nov 12, 2021	22.25	22.45	21.99	22.38
5113	NASDAQ	EGHT	Thu, Nov 11, 2021	22.49	22.75	22.16	22.23
5112	NASDAQ	EGHT	Wed, Nov 10, 2021	22.73	23.16	22.23	22.36
5111	NASDAQ	EGHT	Tue, Nov 9, 2021	22.62	23.10	22.44	22.78
5110	NASDAQ	EGHT	Mon, Nov 8, 2021	23.00	23.10	22.49	22.58
5109	NASDAQ	EGHT	Fri, Nov 5, 2021	22.35	23.01	22.26	22.84
5108	NASDAQ	EGHT	Thu, Nov 4, 2021	22.40	23.02	22.14	22.21
5107	NASDAQ	EGHT	Wed, Nov 3, 2021	22.70	22.70	21.49	22.29
5106	NASDAQ	EGHT	Tue, Nov 2, 2021	23.68	23.72	22.88	23.16
5105	NASDAQ	EGHT	Mon, Nov 1, 2021	22.72	23.63	22.72	23.63
5104	NASDAQ	EGHT	Fri, Oct 29, 2021	22.54	22.77	22.30	22.66
5103	NASDAQ	EGHT	Thu, Oct 28, 2021	22.09	22.97	22.05	22.64
5102	NASDAQ	EGHT	Wed, Oct 27, 2021	22.92	23.07	22.24	22.25
5101	NASDAQ	EGHT	Tue, Oct 26, 2021	23.05	23.12	22.54	22.93
5100	NASDAQ	EGHT	Mon, Oct 25, 2021	22.45	23.19	22.34	22.99
5099	NASDAQ	EGHT	Fri, Oct 22, 2021	23.04	23.09	22.39	22.45
5098	NASDAQ	EGHT	Thu, Oct 21, 2021	23.15	23.63	22.99	23.07
5097	NASDAQ	EGHT	Wed, Oct 20, 2021	23.71	24.05	23.46	23.77
5096	NASDAQ	EGHT	Tue, Oct 19, 2021	23.66	24.05	23.49	23.77
5095	NASDAQ	EGHT	Mon, Oct 18, 2021	23.66	23.75	23.33	23.52
5094	NASDAQ	EGHT	Fri, Oct 15, 2021	24.81	24.81	24.05	24.05
5093	NASDAQ	EGHT	Thu, Oct 14, 2021	24.23	24.50	24.04	24.46
5092	NASDAQ	EGHT	Wed, Oct 13, 2021	23.43	23.99	23.39	23.95
5091	NASDAQ	EGHT	Tue, Oct 12, 2021	22.82	23.41	22.76	23.27
5090	NASDAQ	EGHT	Mon, Oct 11, 2021	22.96	23.28	22.77	22.82
5089	NASDAQ	EGHT	Fri, Oct 8, 2021	23.62	23.75	23.04	23.13
5088	NASDAQ	EGHT	Thu, Oct 7, 2021	23.07	24.02	23.02	23.65
5087	NASDAQ	EGHT	Wed, Oct 6, 2021	22.90	23.07	22.70	22.91
5086	NASDAQ	EGHT	Tue, Oct 5, 2021	23.26	23.55	22.91	22.94
5085	NASDAQ	EGHT	Mon, Oct 4, 2021	24.23	24.23	22.88	23.08
5084	NASDAQ	EGHT	Fri, Oct 1, 2021	23.55	24.50	23.51	24.21
5083	NASDAQ	EGHT	Thu, Sep 30, 2021	23.09	23.60	23.07	23.39
5082	NASDAQ	EGHT	Wed, Sep 29, 2021	23.73	23.91	23.02	23.07
5081	NASDAQ	EGHT	Tue, Sep 28, 2021	24.79	25.09	23.69	23.72
5080	NASDAQ	EGHT	Mon, Sep 27, 2021	24.69	25.17	24.44	25.08
5079	NASDAQ	EGHT	Fri, Sep 24, 2021	24.45	24.87	24.34	24.73
5078	NASDAQ	EGHT	Thu, Sep 23, 2021	24.54	24.79	24.42	24.70
5077	NASDAQ	EGHT	Wed, Sep 22, 2021	24.23	24.65	24.10	24.56
5076	NASDAQ	EGHT	Tue, Sep 21, 2021	24.22	24.52	23.92	24.13
5075	NASDAQ	EGHT	Mon, Sep 20, 2021	24.06	24.38	23.54	23.97
5074	NASDAQ	EGHT	Fri, Sep 17, 2021	24.73	25.19	24.59	24.60
5073	NASDAQ	EGHT	Thu, Sep 16, 2021	24.25	24.55	23.88	24.52
5072	NASDAQ	EGHT	Wed, Sep 15, 2021	23.94	24.24	23.57	24.21
5071	NASDAQ	EGHT	Tue, Sep 14, 2021	24.07	24.22	23.83	23.96
5070	NASDAQ	EGHT	Mon, Sep 13, 2021	23.96	24.07	23.27	24.02
5069	NASDAQ	EGHT	Fri, Sep 10, 2021	24.89	24.96	23.85	23.88
5068	NASDAQ	EGHT	Thu, Sep 9, 2021	24.43	24.90	24.29	24.69
5067	NASDAQ	EGHT	Wed, Sep 8, 2021	24.94	24.95	24.43	24.53
5066	NASDAQ	EGHT	Tue, Sep 7, 2021	25.22	25.37	25.06	25.10
5065	NASDAQ	EGHT	Fri, Sep 3, 2021	25.71	25.99	25.16	25.27
5064	NASDAQ	EGHT	Thu, Sep 2, 2021	25.40	25.96	25.35	25.85
5063	NASDAQ	EGHT	Wed, Sep 1, 2021	24.33	25.64	24.23	25.35
5062	NASDAQ	EGHT	Tue, Aug 31, 2021	23.91	24.33	23.58	24.15
5061	NASDAQ	EGHT	Mon, Aug 30, 2021	24.70	24.70	23.95	24.02
5060	NASDAQ	EGHT	Fri, Aug 27, 2021	23.87	24.64	23.87	24.50
5059	NASDAQ	EGHT	Thu, Aug 26, 2021	23.89	24.37	23.85	23.89
5058	NASDAQ	EGHT	Wed, Aug 25, 2021	24.34	24.47	24.01	24.03
5057	NASDAQ	EGHT	Tue, Aug 24, 2021	24.35	24.42	23.69	24.33
5056	NASDAQ	EGHT	Mon, Aug 23, 2021	23.89	24.14	23.70	24.09
5055	NASDAQ	EGHT	Fri, Aug 20, 2021	23.45	23.79	23.43	23.62
5054	NASDAQ	EGHT	Thu, Aug 19, 2021	23.39	23.62	23.20	23.40
5053	NASDAQ	EGHT	Wed, Aug 18, 2021	23.97	24.17	23.54	23.56
5052	NASDAQ	EGHT	Tue, Aug 17, 2021	23.54	23.90	23.23	23.88
5051	NASDAQ	EGHT	Mon, Aug 16, 2021	24.41	24.41	23.73	23.86
5050	NASDAQ	EGHT	Fri, Aug 13, 2021	24.76	24.89	24.31	24.46
5049	NASDAQ	EGHT	Thu, Aug 12, 2021	24.17	24.92	23.99	24.89
5048	NASDAQ	EGHT	Wed, Aug 11, 2021	24.69	24.70	23.89	24.34
5047	NASDAQ	EGHT	Tue, Aug 10, 2021	25.51	25.61	24.57	24.71
5046	NASDAQ	EGHT	Mon, Aug 9, 2021	25.41	25.72	25.05	25.39
5045	NASDAQ	EGHT	Fri, Aug 6, 2021	25.64	25.67	24.95	25.34
5044	NASDAQ	EGHT	Thu, Aug 5, 2021	24.59	26.08	24.33	25.57
5043	NASDAQ	EGHT	Wed, Aug 4, 2021	25.59	26.17	24.73	24.76
5042	NASDAQ	EGHT	Tue, Aug 3, 2021	26.05	26.46	25.63	25.79
5041	NASDAQ	EGHT	Mon, Aug 2, 2021	25.70	26.27	25.34	25.97
5040	NASDAQ	EGHT	Fri, Jul 30, 2021	25.46	25.67	25.27	25.56
5039	NASDAQ	EGHT	Thu, Jul 29, 2021	26.07	26.29	25.74	25.75
5038	NASDAQ	EGHT	Wed, Jul 28, 2021	25.65	26.01	25.32	25.89
5037	NASDAQ	EGHT	Tue, Jul 27, 2021	26.22	26.26	25.15	25.78
5036	NASDAQ	EGHT	Mon, Jul 26, 2021	26.53	26.67	26.15	26.28
5035	NASDAQ	EGHT	Fri, Jul 23, 2021	26.05	26.38	25.73	26.37
5034	NASDAQ	EGHT	Thu, Jul 22, 2021	26.25	26.42	25.88	26.03
5033	NASDAQ	EGHT	Wed, Jul 21, 2021	25.79	26.19	25.52	26.13
5032	NASDAQ	EGHT	Tue, Jul 20, 2021	25.00	25.95	24.54	25.70
5031	NASDAQ	EGHT	Mon, Jul 19, 2021	24.42	24.96	24.16	24.81
5030	NASDAQ	EGHT	Fri, Jul 16, 2021	25.35	25.71	25.09	25.13
5029	NASDAQ	EGHT	Thu, Jul 15, 2021	25.69	25.81	24.96	25.28
5028	NASDAQ	EGHT	Wed, Jul 14, 2021	26.78	26.78	25.62	25.70
5027	NASDAQ	EGHT	Tue, Jul 13, 2021	26.49	27.02	26.17	26.52
5026	NASDAQ	EGHT	Mon, Jul 12, 2021	27.06	27.29	26.22	26.52
5025	NASDAQ	EGHT	Fri, Jul 9, 2021	26.80	27.06	26.46	27.03
5024	NASDAQ	EGHT	Thu, Jul 8, 2021	26.44	26.97	26.12	26.70
5023	NASDAQ	EGHT	Wed, Jul 7, 2021	27.86	28.06	26.78	26.99
5022	NASDAQ	EGHT	Tue, Jul 6, 2021	27.65	28.19	27.33	27.67
5021	NASDAQ	EGHT	Fri, Jul 2, 2021	27.57	28.20	27.57	27.82
5020	NASDAQ	EGHT	Thu, Jul 1, 2021	27.71	28.01	27.20	27.54
5019	NASDAQ	EGHT	Wed, Jun 30, 2021	28.08	28.34	27.56	27.76
5018	NASDAQ	EGHT	Tue, Jun 29, 2021	28.28	28.43	28.04	28.17
5017	NASDAQ	EGHT	Mon, Jun 28, 2021	28.26	28.68	27.98	28.29
5016	NASDAQ	EGHT	Fri, Jun 25, 2021	28.17	28.29	27.86	28.00
5015	NASDAQ	EGHT	Thu, Jun 24, 2021	27.64	28.66	27.47	28.25
5014	NASDAQ	EGHT	Wed, Jun 23, 2021	26.69	27.31	26.50	27.24
5013	NASDAQ	EGHT	Tue, Jun 22, 2021	26.24	26.89	26.15	26.88
5012	NASDAQ	EGHT	Mon, Jun 21, 2021	26.14	26.17	25.48	26.13
5011	NASDAQ	EGHT	Fri, Jun 18, 2021	26.18	26.66	26.05	26.24
5010	NASDAQ	EGHT	Thu, Jun 17, 2021	25.44	26.61	25.35	26.30
5009	NASDAQ	EGHT	Wed, Jun 16, 2021	25.74	26.03	25.13	25.64
5008	NASDAQ	EGHT	Tue, Jun 15, 2021	26.41	26.66	25.50	25.78
5007	NASDAQ	EGHT	Mon, Jun 14, 2021	26.92	27.07	26.29	26.48
5006	NASDAQ	EGHT	Fri, Jun 11, 2021	25.88	26.91	25.50	26.89
5005	NASDAQ	EGHT	Thu, Jun 10, 2021	24.30	26.01	24.05	25.76
5004	NASDAQ	EGHT	Wed, Jun 9, 2021	25.24	25.78	24.21	24.35
5003	NASDAQ	EGHT	Tue, Jun 8, 2021	23.92	24.08	23.46	23.97
5002	NASDAQ	EGHT	Mon, Jun 7, 2021	22.98	23.79	22.75	23.70
5001	NASDAQ	EGHT	Fri, Jun 4, 2021	23.19	23.41	22.85	23.03
5000	NASDAQ	EGHT	Thu, Jun 3, 2021	23.04	23.18	22.69	23.10
4999	NASDAQ	EGHT	Wed, Jun 2, 2021	23.24	23.47	22.90	23.16
4998	NASDAQ	EGHT	Tue, Jun 1, 2021	23.67	24.00	22.94	23.23
4997	NASDAQ	EGHT	Fri, May 28, 2021	24.02	24.30	23.51	23.55
4996	NASDAQ	EGHT	Thu, May 27, 2021	23.76	24.22	23.47	23.92
4995	NASDAQ	EGHT	Wed, May 26, 2021	23.54	23.97	23.50	23.74
4994	NASDAQ	EGHT	Tue, May 25, 2021	23.57	23.80	23.22	23.32
4993	NASDAQ	EGHT	Mon, May 24, 2021	23.87	24.11	23.35	23.36
4992	NASDAQ	EGHT	Fri, May 21, 2021	24.59	24.84	23.67	23.70
4991	NASDAQ	EGHT	Thu, May 20, 2021	24.16	25.05	24.06	24.21
4990	NASDAQ	EGHT	Wed, May 19, 2021	23.98	24.35	23.77	24.14
4989	NASDAQ	EGHT	Tue, May 18, 2021	24.03	24.70	23.58	24.40
4988	NASDAQ	EGHT	Mon, May 17, 2021	24.31	24.31	23.30	23.95
4987	NASDAQ	EGHT	Fri, May 14, 2021	24.57	24.80	24.10	24.49
4986	NASDAQ	EGHT	Thu, May 13, 2021	24.49	25.57	24.28	24.60
4985	NASDAQ	EGHT	Wed, May 12, 2021	24.49	24.77	24.02	24.34
4984	NASDAQ	EGHT	Tue, May 11, 2021	24.32	26.28	24.10	25.19
4983	NASDAQ	EGHT	Mon, May 10, 2021	28.77	28.93	28.14	28.14
4982	NASDAQ	EGHT	Fri, May 7, 2021	29.74	30.26	28.84	28.96
4981	NASDAQ	EGHT	Thu, May 6, 2021	30.28	30.55	28.70	29.42
4980	NASDAQ	EGHT	Wed, May 5, 2021	31.01	31.59	30.04	30.67
4979	NASDAQ	EGHT	Tue, May 4, 2021	31.56	31.72	30.48	30.83
4978	NASDAQ	EGHT	Mon, May 3, 2021	32.90	33.20	32.00	32.06
4977	NASDAQ	EGHT	Fri, Apr 30, 2021	32.86	33.65	32.64	32.89
4976	NASDAQ	EGHT	Thu, Apr 29, 2021	34.31	34.55	32.87	33.34
4975	NASDAQ	EGHT	Wed, Apr 28, 2021	34.95	35.07	34.15	34.23
4974	NASDAQ	EGHT	Tue, Apr 27, 2021	34.99	35.25	34.54	35.06
4973	NASDAQ	EGHT	Mon, Apr 26, 2021	34.03	35.18	33.98	34.84
4972	NASDAQ	EGHT	Fri, Apr 23, 2021	33.60	34.00	33.21	33.73
4971	NASDAQ	EGHT	Thu, Apr 22, 2021	33.86	34.16	32.99	33.40
4970	NASDAQ	EGHT	Wed, Apr 21, 2021	32.94	33.99	32.32	33.77
4969	NASDAQ	EGHT	Tue, Apr 20, 2021	32.60	33.69	32.47	32.97
4968	NASDAQ	EGHT	Mon, Apr 19, 2021	33.43	33.70	32.28	32.60
4967	NASDAQ	EGHT	Fri, Apr 16, 2021	34.14	34.14	33.17	33.91
4966	NASDAQ	EGHT	Thu, Apr 15, 2021	33.89	34.36	33.41	34.05
4965	NASDAQ	EGHT	Wed, Apr 14, 2021	33.04	33.89	32.87	33.46
4964	NASDAQ	EGHT	Tue, Apr 13, 2021	32.82	33.50	32.41	32.95
4963	NASDAQ	EGHT	Mon, Apr 12, 2021	32.43	33.02	32.19	32.86
4962	NASDAQ	EGHT	Fri, Apr 9, 2021	32.63	32.63	31.87	32.52
4961	NASDAQ	EGHT	Thu, Apr 8, 2021	33.21	33.53	32.69	33.00
4960	NASDAQ	EGHT	Wed, Apr 7, 2021	32.89	33.59	32.64	32.84
4959	NASDAQ	EGHT	Tue, Apr 6, 2021	32.74	33.42	32.47	32.96
4958	NASDAQ	EGHT	Mon, Apr 5, 2021	33.18	33.40	32.43	32.88
4957	NASDAQ	EGHT	Thu, Apr 1, 2021	32.93	33.60	32.61	32.92
4956	NASDAQ	EGHT	Wed, Mar 31, 2021	32.01	32.96	32.01	32.44
4955	NASDAQ	EGHT	Tue, Mar 30, 2021	31.20	32.06	31.01	31.49
4954	NASDAQ	EGHT	Mon, Mar 29, 2021	32.54	33.50	31.22	31.43
4953	NASDAQ	EGHT	Fri, Mar 26, 2021	31.97	32.71	31.53	32.67
4952	NASDAQ	EGHT	Thu, Mar 25, 2021	30.49	31.99	30.41	31.81
4951	NASDAQ	EGHT	Wed, Mar 24, 2021	32.72	32.76	30.91	30.99
4950	NASDAQ	EGHT	Tue, Mar 23, 2021	32.66	33.34	32.01	32.45
4949	NASDAQ	EGHT	Mon, Mar 22, 2021	33.19	33.65	32.55	32.90
4948	NASDAQ	EGHT	Fri, Mar 19, 2021	32.48	33.50	31.99	33.28
4947	NASDAQ	EGHT	Thu, Mar 18, 2021	32.57	32.93	31.77	32.00
4946	NASDAQ	EGHT	Wed, Mar 17, 2021	32.98	34.30	32.46	33.33
4945	NASDAQ	EGHT	Tue, Mar 16, 2021	34.76	34.96	32.46	33.55
4944	NASDAQ	EGHT	Mon, Mar 15, 2021	35.08	35.52	34.12	34.43
4943	NASDAQ	EGHT	Fri, Mar 12, 2021	34.96	35.45	33.82	35.25
4942	NASDAQ	EGHT	Thu, Mar 11, 2021	35.00	35.75	34.83	35.31
4941	NASDAQ	EGHT	Wed, Mar 10, 2021	34.52	35.37	34.06	34.36
4940	NASDAQ	EGHT	Tue, Mar 9, 2021	33.17	34.75	33.00	34.01
4939	NASDAQ	EGHT	Mon, Mar 8, 2021	32.81	33.90	31.77	32.16
4938	NASDAQ	EGHT	Fri, Mar 5, 2021	33.42	33.42	30.66	32.91
4937	NASDAQ	EGHT	Thu, Mar 4, 2021	33.01	33.92	31.81	32.92
4936	NASDAQ	EGHT	Wed, Mar 3, 2021	34.50	34.50	32.80	33.35
4935	NASDAQ	EGHT	Tue, Mar 2, 2021	35.09	35.09	34.35	34.45
4934	NASDAQ	EGHT	Mon, Mar 1, 2021	34.68	35.59	34.39	35.05
4933	NASDAQ	EGHT	Fri, Feb 26, 2021	33.49	34.72	32.59	34.21
4932	NASDAQ	EGHT	Thu, Feb 25, 2021	33.84	34.43	32.85	33.25
4931	NASDAQ	EGHT	Wed, Feb 24, 2021	32.72	33.64	31.75	33.35
4930	NASDAQ	EGHT	Tue, Feb 23, 2021	32.06	33.29	30.23	32.71
4929	NASDAQ	EGHT	Mon, Feb 22, 2021	37.37	37.71	32.91	33.11
4928	NASDAQ	EGHT	Fri, Feb 19, 2021	35.84	38.15	35.68	37.73
4927	NASDAQ	EGHT	Thu, Feb 18, 2021	35.24	35.86	34.70	35.55
4926	NASDAQ	EGHT	Wed, Feb 17, 2021	34.82	35.56	34.41	35.53
4925	NASDAQ	EGHT	Tue, Feb 16, 2021	36.10	36.44	34.74	35.10
4924	NASDAQ	EGHT	Fri, Feb 12, 2021	35.95	36.10	35.18	35.90
4923	NASDAQ	EGHT	Thu, Feb 11, 2021	35.65	36.18	35.32	35.83
4922	NASDAQ	EGHT	Wed, Feb 10, 2021	36.14	36.80	35.09	35.46
4921	NASDAQ	EGHT	Tue, Feb 9, 2021	34.90	36.37	34.69	35.83
4920	NASDAQ	EGHT	Mon, Feb 8, 2021	36.13	36.76	34.35	34.73
4919	NASDAQ	EGHT	Fri, Feb 5, 2021	34.99	35.80	34.66	35.79
4918	NASDAQ	EGHT	Thu, Feb 4, 2021	34.89	35.26	34.50	34.75
4917	NASDAQ	EGHT	Wed, Feb 3, 2021	34.97	35.29	34.20	34.68
4916	NASDAQ	EGHT	Tue, Feb 2, 2021	35.96	35.96	34.39	34.70
4915	NASDAQ	EGHT	Mon, Feb 1, 2021	35.51	36.00	33.99	35.29
4914	NASDAQ	EGHT	Fri, Jan 29, 2021	36.00	37.77	34.38	35.25
4913	NASDAQ	EGHT	Thu, Jan 28, 2021	36.87	37.68	35.48	37.40
4912	NASDAQ	EGHT	Wed, Jan 27, 2021	35.40	38.59	34.25	36.46
4911	NASDAQ	EGHT	Tue, Jan 26, 2021	38.12	38.34	36.60	36.67
4910	NASDAQ	EGHT	Mon, Jan 25, 2021	38.17	38.99	37.24	38.13
4909	NASDAQ	EGHT	Fri, Jan 22, 2021	36.76	37.72	36.76	37.50
4908	NASDAQ	EGHT	Thu, Jan 21, 2021	38.01	38.40	36.01	36.92
4907	NASDAQ	EGHT	Wed, Jan 20, 2021	37.01	38.62	36.84	37.75
4906	NASDAQ	EGHT	Tue, Jan 19, 2021	37.86	39.17	36.75	37.02
4905	NASDAQ	EGHT	Fri, Jan 15, 2021	36.51	37.59	36.13	36.73
4904	NASDAQ	EGHT	Thu, Jan 14, 2021	35.90	37.84	35.87	36.75
4903	NASDAQ	EGHT	Wed, Jan 13, 2021	36.32	37.03	35.77	35.83
4902	NASDAQ	EGHT	Tue, Jan 12, 2021	35.43	37.04	35.43	36.50
4901	NASDAQ	EGHT	Mon, Jan 11, 2021	34.37	35.53	33.85	35.42
4900	NASDAQ	EGHT	Fri, Jan 8, 2021	34.50	35.55	34.15	35.32
4899	NASDAQ	EGHT	Thu, Jan 7, 2021	33.02	34.34	32.76	34.01
4898	NASDAQ	EGHT	Wed, Jan 6, 2021	33.11	33.67	32.33	33.01
4897	NASDAQ	EGHT	Tue, Jan 5, 2021	30.83	34.11	30.53	33.20
4896	NASDAQ	EGHT	Mon, Jan 4, 2021	34.47	34.60	32.56	33.75
4895	NASDAQ	EGHT	Thu, Dec 31, 2020	34.56	35.11	34.21	34.47
4894	NASDAQ	EGHT	Wed, Dec 30, 2020	34.04	34.57	33.72	34.32
4893	NASDAQ	EGHT	Tue, Dec 29, 2020	34.49	34.79	33.50	34.03
4892	NASDAQ	EGHT	Mon, Dec 28, 2020	35.00	35.65	34.18	34.56
4891	NASDAQ	EGHT	Thu, Dec 24, 2020	34.56	35.72	34.14	34.70
4890	NASDAQ	EGHT	Wed, Dec 23, 2020	33.74	34.69	32.69	34.56
4889	NASDAQ	EGHT	Tue, Dec 22, 2020	31.86	34.26	31.80	33.54
4888	NASDAQ	EGHT	Mon, Dec 21, 2020	31.25	32.17	31.05	31.48
4887	NASDAQ	EGHT	Fri, Dec 18, 2020	30.97	31.68	29.91	31.50
4886	NASDAQ	EGHT	Thu, Dec 17, 2020	31.42	32.09	30.46	30.85
4885	NASDAQ	EGHT	Wed, Dec 16, 2020	31.20	33.11	30.75	30.83
4884	NASDAQ	EGHT	Tue, Dec 15, 2020	30.01	31.08	29.88	31.00
4883	NASDAQ	EGHT	Mon, Dec 14, 2020	30.37	30.44	28.80	30.23
4882	NASDAQ	EGHT	Fri, Dec 11, 2020	28.59	31.74	28.31	31.38
4881	NASDAQ	EGHT	Thu, Dec 10, 2020	23.64	29.91	23.50	28.65
4880	NASDAQ	EGHT	Wed, Dec 9, 2020	22.05	22.17	21.18	21.27
4879	NASDAQ	EGHT	Tue, Dec 8, 2020	21.26	22.09	21.21	21.92
4878	NASDAQ	EGHT	Mon, Dec 7, 2020	20.90	22.29	20.87	21.27
4877	NASDAQ	EGHT	Fri, Dec 4, 2020	20.61	21.00	20.38	20.87
4876	NASDAQ	EGHT	Thu, Dec 3, 2020	20.34	20.78	20.30	20.44
4875	NASDAQ	EGHT	Wed, Dec 2, 2020	19.86	20.50	19.68	20.21
4874	NASDAQ	EGHT	Tue, Dec 1, 2020	19.87	20.14	19.60	20.06
4873	NASDAQ	EGHT	Mon, Nov 30, 2020	20.29	20.60	19.70	19.77
4872	NASDAQ	EGHT	Fri, Nov 27, 2020	20.33	20.58	20.18	20.29
4871	NASDAQ	EGHT	Wed, Nov 25, 2020	19.47	20.33	19.26	20.30
4870	NASDAQ	EGHT	Tue, Nov 24, 2020	19.69	19.84	19.45	19.53
4869	NASDAQ	EGHT	Mon, Nov 23, 2020	19.19	19.62	18.95	19.49
4868	NASDAQ	EGHT	Fri, Nov 20, 2020	18.72	19.07	18.65	19.00
4867	NASDAQ	EGHT	Thu, Nov 19, 2020	18.82	19.00	18.69	18.78
4866	NASDAQ	EGHT	Wed, Nov 18, 2020	19.46	19.65	18.87	18.89
4865	NASDAQ	EGHT	Tue, Nov 17, 2020	18.76	19.49	18.73	19.45
4864	NASDAQ	EGHT	Mon, Nov 16, 2020	18.71	18.89	18.50	18.82
4863	NASDAQ	EGHT	Fri, Nov 13, 2020	18.93	18.99	18.45	18.71
4862	NASDAQ	EGHT	Thu, Nov 12, 2020	18.84	19.27	18.66	18.75
4861	NASDAQ	EGHT	Wed, Nov 11, 2020	18.09	18.99	18.04	18.85
4860	NASDAQ	EGHT	Tue, Nov 10, 2020	18.40	18.65	17.62	18.00
4859	NASDAQ	EGHT	Mon, Nov 9, 2020	18.60	19.23	18.46	18.48
4858	NASDAQ	EGHT	Fri, Nov 6, 2020	18.59	18.90	18.04	18.70
4857	NASDAQ	EGHT	Thu, Nov 5, 2020	18.39	18.64	18.22	18.40
4856	NASDAQ	EGHT	Wed, Nov 4, 2020	17.82	18.49	17.82	18.20
4855	NASDAQ	EGHT	Tue, Nov 3, 2020	17.47	17.85	17.41	17.60
4854	NASDAQ	EGHT	Mon, Nov 2, 2020	17.42	17.73	16.98	17.30
4853	NASDAQ	EGHT	Fri, Oct 30, 2020	17.98	18.25	17.21	17.28
4852	NASDAQ	EGHT	Thu, Oct 29, 2020	17.65	18.48	16.80	18.18
4851	NASDAQ	EGHT	Wed, Oct 28, 2020	16.31	16.32	15.52	15.95
4850	NASDAQ	EGHT	Tue, Oct 27, 2020	16.52	16.67	16.36	16.62
4849	NASDAQ	EGHT	Mon, Oct 26, 2020	16.47	16.80	16.14	16.41
4848	NASDAQ	EGHT	Fri, Oct 23, 2020	16.99	16.99	16.56	16.75
4847	NASDAQ	EGHT	Thu, Oct 22, 2020	16.75	16.95	16.58	16.82
4846	NASDAQ	EGHT	Wed, Oct 21, 2020	16.87	16.90	16.58	16.70
4845	NASDAQ	EGHT	Tue, Oct 20, 2020	16.55	16.86	16.55	16.79
4844	NASDAQ	EGHT	Mon, Oct 19, 2020	16.81	17.01	16.35	16.48
4843	NASDAQ	EGHT	Fri, Oct 16, 2020	16.62	16.73	16.40	16.60
4842	NASDAQ	EGHT	Thu, Oct 15, 2020	16.21	16.60	16.02	16.53
4841	NASDAQ	EGHT	Wed, Oct 14, 2020	16.74	16.90	16.30	16.43
4840	NASDAQ	EGHT	Tue, Oct 13, 2020	16.78	16.92	16.59	16.71
4839	NASDAQ	EGHT	Mon, Oct 12, 2020	16.65	16.90	16.41	16.81
4838	NASDAQ	EGHT	Fri, Oct 9, 2020	16.26	16.54	16.17	16.49
4837	NASDAQ	EGHT	Thu, Oct 8, 2020	16.13	16.35	15.85	16.25
4836	NASDAQ	EGHT	Wed, Oct 7, 2020	15.95	16.13	15.65	15.96
4835	NASDAQ	EGHT	Tue, Oct 6, 2020	15.88	16.39	15.69	15.83
4834	NASDAQ	EGHT	Mon, Oct 5, 2020	15.73	16.07	15.66	15.75
4833	NASDAQ	EGHT	Fri, Oct 2, 2020	15.46	15.82	15.35	15.66
4832	NASDAQ	EGHT	Thu, Oct 1, 2020	15.72	15.87	15.33	15.78
4831	NASDAQ	EGHT	Wed, Sep 30, 2020	15.57	15.77	15.45	15.55
4830	NASDAQ	EGHT	Tue, Sep 29, 2020	15.63	15.81	15.47	15.58
4829	NASDAQ	EGHT	Mon, Sep 28, 2020	15.50	15.89	15.49	15.71
4828	NASDAQ	EGHT	Fri, Sep 25, 2020	14.76	15.31	14.76	15.28
4827	NASDAQ	EGHT	Thu, Sep 24, 2020	14.89	15.15	14.71	14.90
4826	NASDAQ	EGHT	Wed, Sep 23, 2020	15.63	15.77	14.89	15.00
4825	NASDAQ	EGHT	Tue, Sep 22, 2020	15.41	15.69	15.17	15.65
4824	NASDAQ	EGHT	Mon, Sep 21, 2020	15.04	15.26	14.76	15.26
4823	NASDAQ	EGHT	Fri, Sep 18, 2020	15.22	15.37	14.91	15.33
4822	NASDAQ	EGHT	Thu, Sep 17, 2020	15.36	15.46	15.05	15.19
4821	NASDAQ	EGHT	Wed, Sep 16, 2020	15.53	16.08	15.41	15.67
4820	NASDAQ	EGHT	Tue, Sep 15, 2020	15.82	15.90	15.32	15.47
4819	NASDAQ	EGHT	Mon, Sep 14, 2020	15.03	15.66	14.98	15.61
4818	NASDAQ	EGHT	Fri, Sep 11, 2020	15.20	15.23	14.74	14.87
4817	NASDAQ	EGHT	Thu, Sep 10, 2020	15.48	15.85	15.01	15.08
4816	NASDAQ	EGHT	Wed, Sep 9, 2020	15.60	15.67	15.24	15.30
4815	NASDAQ	EGHT	Tue, Sep 8, 2020	15.43	15.86	15.37	15.40
4814	NASDAQ	EGHT	Fri, Sep 4, 2020	16.53	16.53	15.41	15.89
4813	NASDAQ	EGHT	Thu, Sep 3, 2020	16.94	16.94	15.94	16.57
4812	NASDAQ	EGHT	Wed, Sep 2, 2020	17.65	17.66	16.92	17.19
4811	NASDAQ	EGHT	Tue, Sep 1, 2020	16.86	17.63	16.86	17.52
4810	NASDAQ	EGHT	Mon, Aug 31, 2020	16.95	17.11	16.82	16.88
4809	NASDAQ	EGHT	Fri, Aug 28, 2020	17.00	17.31	16.96	17.04
4808	NASDAQ	EGHT	Thu, Aug 27, 2020	17.00	17.11	16.67	16.91
4807	NASDAQ	EGHT	Wed, Aug 26, 2020	16.77	17.28	16.60	16.98
4806	NASDAQ	EGHT	Tue, Aug 25, 2020	16.03	16.68	15.86	16.64
4805	NASDAQ	EGHT	Mon, Aug 24, 2020	16.56	16.56	15.86	16.10
4804	NASDAQ	EGHT	Fri, Aug 21, 2020	16.46	16.74	16.19	16.37
4803	NASDAQ	EGHT	Thu, Aug 20, 2020	16.56	16.88	16.42	16.56
4802	NASDAQ	EGHT	Wed, Aug 19, 2020	16.39	16.51	16.02	16.28
4801	NASDAQ	EGHT	Tue, Aug 18, 2020	16.37	16.50	15.98	16.14
4800	NASDAQ	EGHT	Mon, Aug 17, 2020	15.96	16.32	15.84	16.23
4799	NASDAQ	EGHT	Fri, Aug 14, 2020	16.10	16.39	15.94	15.98
4798	NASDAQ	EGHT	Thu, Aug 13, 2020	15.95	16.42	15.94	16.20
4797	NASDAQ	EGHT	Wed, Aug 12, 2020	16.15	16.50	15.92	16.00
4796	NASDAQ	EGHT	Tue, Aug 11, 2020	15.78	16.39	15.59	15.96
4795	NASDAQ	EGHT	Mon, Aug 10, 2020	15.99	16.04	15.36	15.70
4794	NASDAQ	EGHT	Fri, Aug 7, 2020	16.15	16.30	15.60	15.87
4793	NASDAQ	EGHT	Thu, Aug 6, 2020	16.51	16.64	16.15	16.36
4792	NASDAQ	EGHT	Wed, Aug 5, 2020	16.43	16.69	16.36	16.55
4791	NASDAQ	EGHT	Tue, Aug 4, 2020	16.11	16.63	16.08	16.40
4790	NASDAQ	EGHT	Mon, Aug 3, 2020	15.97	16.45	15.86	16.25
4789	NASDAQ	EGHT	Fri, Jul 31, 2020	16.57	16.85	15.21	15.90
4788	NASDAQ	EGHT	Thu, Jul 30, 2020	16.79	17.43	16.63	17.10
4787	NASDAQ	EGHT	Wed, Jul 29, 2020	16.61	17.16	16.61	17.09
4786	NASDAQ	EGHT	Tue, Jul 28, 2020	16.33	16.82	16.20	16.55
4785	NASDAQ	EGHT	Mon, Jul 27, 2020	16.32	16.46	15.93	16.42
4784	NASDAQ	EGHT	Fri, Jul 24, 2020	16.47	16.48	15.84	16.11
4783	NASDAQ	EGHT	Thu, Jul 23, 2020	16.70	17.07	16.49	16.64
4782	NASDAQ	EGHT	Wed, Jul 22, 2020	16.55	17.08	16.55	16.71
4781	NASDAQ	EGHT	Tue, Jul 21, 2020	17.06	17.25	16.58	16.69
4780	NASDAQ	EGHT	Mon, Jul 20, 2020	16.15	16.98	16.01	16.93
4779	NASDAQ	EGHT	Fri, Jul 17, 2020	15.35	16.10	15.35	16.06
4778	NASDAQ	EGHT	Thu, Jul 16, 2020	15.44	15.64	15.06	15.28
4777	NASDAQ	EGHT	Wed, Jul 15, 2020	15.80	15.90	15.31	15.61
4776	NASDAQ	EGHT	Tue, Jul 14, 2020	15.44	15.76	15.03	15.65
4775	NASDAQ	EGHT	Mon, Jul 13, 2020	16.26	16.32	15.47	15.52
4774	NASDAQ	EGHT	Fri, Jul 10, 2020	16.43	16.43	16.00	16.10
4773	NASDAQ	EGHT	Thu, Jul 9, 2020	16.28	16.56	15.92	16.33
4772	NASDAQ	EGHT	Wed, Jul 8, 2020	15.99	16.30	15.86	16.28
4771	NASDAQ	EGHT	Tue, Jul 7, 2020	15.94	16.33	15.79	15.97
4770	NASDAQ	EGHT	Mon, Jul 6, 2020	16.74	16.79	15.90	15.98
4769	NASDAQ	EGHT	Thu, Jul 2, 2020	16.60	16.84	16.36	16.38
4768	NASDAQ	EGHT	Wed, Jul 1, 2020	15.97	16.54	15.93	16.43
4767	NASDAQ	EGHT	Tue, Jun 30, 2020	15.23	16.08	15.21	16.00
4766	NASDAQ	EGHT	Mon, Jun 29, 2020	15.59	15.59	15.12	15.36
4765	NASDAQ	EGHT	Fri, Jun 26, 2020	15.47	15.65	15.17	15.47
4764	NASDAQ	EGHT	Thu, Jun 25, 2020	14.88	15.63	14.76	15.51
4763	NASDAQ	EGHT	Wed, Jun 24, 2020	15.57	15.74	14.78	14.93
4762	NASDAQ	EGHT	Tue, Jun 23, 2020	15.81	16.20	15.61	15.71
4761	NASDAQ	EGHT	Mon, Jun 22, 2020	15.22	15.67	15.19	15.67
4760	NASDAQ	EGHT	Fri, Jun 19, 2020	15.36	15.90	15.04	15.15
4759	NASDAQ	EGHT	Thu, Jun 18, 2020	14.93	15.33	14.81	15.32
4758	NASDAQ	EGHT	Wed, Jun 17, 2020	15.38	15.53	14.90	15.00
4757	NASDAQ	EGHT	Tue, Jun 16, 2020	15.43	15.72	15.06	15.26
4756	NASDAQ	EGHT	Mon, Jun 15, 2020	14.02	15.42	13.94	15.07
4755	NASDAQ	EGHT	Fri, Jun 12, 2020	14.65	14.84	13.84	14.27
4754	NASDAQ	EGHT	Thu, Jun 11, 2020	13.92	14.66	13.69	14.19
4753	NASDAQ	EGHT	Wed, Jun 10, 2020	14.32	14.51	13.97	14.36
4752	NASDAQ	EGHT	Tue, Jun 9, 2020	14.95	14.95	13.87	14.36
4751	NASDAQ	EGHT	Mon, Jun 8, 2020	14.90	15.36	14.41	15.34
4750	NASDAQ	EGHT	Fri, Jun 5, 2020	14.90	14.97	14.45	14.74
4749	NASDAQ	EGHT	Thu, Jun 4, 2020	14.79	15.03	14.54	14.73
4748	NASDAQ	EGHT	Wed, Jun 3, 2020	14.47	15.02	14.31	14.95
4747	NASDAQ	EGHT	Tue, Jun 2, 2020	14.99	15.00	13.98	14.29
4746	NASDAQ	EGHT	Mon, Jun 1, 2020	14.46	15.07	14.43	14.95
4745	NASDAQ	EGHT	Fri, May 29, 2020	15.00	15.16	14.31	14.54
4744	NASDAQ	EGHT	Thu, May 28, 2020	15.39	15.43	14.87	14.94
4743	NASDAQ	EGHT	Wed, May 27, 2020	15.43	15.55	14.05	15.49
4742	NASDAQ	EGHT	Tue, May 26, 2020	16.16	16.29	15.42	15.71
4741	NASDAQ	EGHT	Fri, May 22, 2020	15.25	16.03	14.96	15.84
4740	NASDAQ	EGHT	Thu, May 21, 2020	14.36	15.25	13.68	15.13
4739	NASDAQ	EGHT	Wed, May 20, 2020	14.97	15.27	14.11	14.35
4738	NASDAQ	EGHT	Tue, May 19, 2020	16.01	16.14	14.78	14.80
4737	NASDAQ	EGHT	Mon, May 18, 2020	16.18	16.48	15.86	16.17
4736	NASDAQ	EGHT	Fri, May 15, 2020	14.27	15.69	14.27	15.33
4735	NASDAQ	EGHT	Thu, May 14, 2020	14.99	15.15	13.51	14.28
4734	NASDAQ	EGHT	Wed, May 13, 2020	18.38	18.58	14.81	15.03
4733	NASDAQ	EGHT	Tue, May 12, 2020	20.04	21.12	19.22	20.42
4732	NASDAQ	EGHT	Mon, May 11, 2020	18.91	20.14	18.82	19.87
4731	NASDAQ	EGHT	Fri, May 8, 2020	19.21	19.43	18.57	18.97
4730	NASDAQ	EGHT	Thu, May 7, 2020	18.39	19.24	18.19	18.89
4729	NASDAQ	EGHT	Wed, May 6, 2020	16.43	18.04	16.30	17.89
4728	NASDAQ	EGHT	Tue, May 5, 2020	16.47	16.62	16.14	16.30
4727	NASDAQ	EGHT	Mon, May 4, 2020	15.58	16.27	15.48	16.11
4726	NASDAQ	EGHT	Fri, May 1, 2020	16.39	16.69	15.67	15.89
4725	NASDAQ	EGHT	Thu, Apr 30, 2020	17.51	17.66	16.82	16.96
4724	NASDAQ	EGHT	Wed, Apr 29, 2020	17.96	18.33	17.28	17.73
4723	NASDAQ	EGHT	Tue, Apr 28, 2020	17.34	17.70	16.49	17.32
4722	NASDAQ	EGHT	Mon, Apr 27, 2020	17.14	17.41	16.68	16.74
4721	NASDAQ	EGHT	Fri, Apr 24, 2020	16.65	17.17	16.56	17.02
4720	NASDAQ	EGHT	Thu, Apr 23, 2020	16.94	17.51	16.50	16.57
4719	NASDAQ	EGHT	Wed, Apr 22, 2020	17.45	17.86	17.17	17.22
4718	NASDAQ	EGHT	Tue, Apr 21, 2020	17.49	17.88	16.82	17.05
4717	NASDAQ	EGHT	Mon, Apr 20, 2020	17.58	18.40	17.51	17.94
4716	NASDAQ	EGHT	Fri, Apr 17, 2020	17.31	17.77	17.12	17.70
4715	NASDAQ	EGHT	Thu, Apr 16, 2020	17.42	17.49	16.60	17.05
4714	NASDAQ	EGHT	Wed, Apr 15, 2020	16.57	17.36	16.10	17.19
4713	NASDAQ	EGHT	Tue, Apr 14, 2020	17.49	17.81	16.81	17.62
4712	NASDAQ	EGHT	Mon, Apr 13, 2020	16.24	17.12	16.07	16.50
4711	NASDAQ	EGHT	Thu, Apr 9, 2020	16.25	17.07	15.87	16.16
4710	NASDAQ	EGHT	Wed, Apr 8, 2020	16.01	16.22	15.50	15.90
4709	NASDAQ	EGHT	Tue, Apr 7, 2020	17.69	17.80	15.36	15.88
4708	NASDAQ	EGHT	Mon, Apr 6, 2020	14.88	16.25	14.52	16.12
4707	NASDAQ	EGHT	Fri, Apr 3, 2020	12.72	14.38	12.70	14.06
4706	NASDAQ	EGHT	Thu, Apr 2, 2020	13.47	13.74	12.32	12.83
4705	NASDAQ	EGHT	Wed, Apr 1, 2020	13.50	13.73	12.72	12.87
4704	NASDAQ	EGHT	Tue, Mar 31, 2020	15.07	15.56	13.52	13.86
4703	NASDAQ	EGHT	Mon, Mar 30, 2020	17.49	17.90	15.13	15.34
4702	NASDAQ	EGHT	Fri, Mar 27, 2020	16.01	17.93	15.65	17.53
4701	NASDAQ	EGHT	Thu, Mar 26, 2020	16.62	18.11	16.01	16.60
4700	NASDAQ	EGHT	Wed, Mar 25, 2020	17.61	19.10	17.12	18.04
4699	NASDAQ	EGHT	Tue, Mar 24, 2020	14.69	17.86	14.69	17.56
4698	NASDAQ	EGHT	Mon, Mar 23, 2020	14.16	14.94	13.21	13.77
4697	NASDAQ	EGHT	Fri, Mar 20, 2020	15.78	16.79	14.04	14.17
4696	NASDAQ	EGHT	Thu, Mar 19, 2020	12.23	15.66	12.20	15.54
4695	NASDAQ	EGHT	Wed, Mar 18, 2020	11.52	12.64	11.19	12.61
4694	NASDAQ	EGHT	Tue, Mar 17, 2020	12.15	12.81	10.70	12.63
4693	NASDAQ	EGHT	Mon, Mar 16, 2020	11.81	12.30	11.30	11.76
4692	NASDAQ	EGHT	Fri, Mar 13, 2020	11.77	13.58	11.11	13.58
4691	NASDAQ	EGHT	Thu, Mar 12, 2020	12.89	12.92	10.94	11.05
4690	NASDAQ	EGHT	Wed, Mar 11, 2020	16.65	16.71	14.15	14.17
4689	NASDAQ	EGHT	Tue, Mar 10, 2020	17.30	17.55	16.16	17.20
4688	NASDAQ	EGHT	Mon, Mar 9, 2020	15.83	17.26	15.00	16.74
4687	NASDAQ	EGHT	Fri, Mar 6, 2020	16.69	17.12	16.40	16.96
4686	NASDAQ	EGHT	Thu, Mar 5, 2020	17.64	18.03	17.34	17.44
4685	NASDAQ	EGHT	Wed, Mar 4, 2020	17.72	18.29	17.72	18.15
4684	NASDAQ	EGHT	Tue, Mar 3, 2020	18.65	18.77	17.04	17.38
4683	NASDAQ	EGHT	Mon, Mar 2, 2020	18.75	18.99	17.73	18.60
4682	NASDAQ	EGHT	Fri, Feb 28, 2020	17.94	18.64	17.70	18.50
4681	NASDAQ	EGHT	Thu, Feb 27, 2020	18.97	19.37	18.53	18.65
4680	NASDAQ	EGHT	Wed, Feb 26, 2020	20.16	20.62	19.49	19.54
4679	NASDAQ	EGHT	Tue, Feb 25, 2020	20.60	20.68	19.68	20.07
4678	NASDAQ	EGHT	Mon, Feb 24, 2020	19.31	20.40	19.22	20.38
4677	NASDAQ	EGHT	Fri, Feb 21, 2020	20.75	20.81	19.95	20.17
4676	NASDAQ	EGHT	Thu, Feb 20, 2020	20.65	20.95	20.22	20.81
4675	NASDAQ	EGHT	Wed, Feb 19, 2020	20.11	20.96	20.01	20.64
4674	NASDAQ	EGHT	Tue, Feb 18, 2020	20.31	20.39	19.98	20.09
4673	NASDAQ	EGHT	Fri, Feb 14, 2020	20.69	20.84	20.34	20.41
4672	NASDAQ	EGHT	Thu, Feb 13, 2020	20.36	20.70	20.31	20.64
4671	NASDAQ	EGHT	Wed, Feb 12, 2020	20.82	20.84	20.39	20.48
4670	NASDAQ	EGHT	Tue, Feb 11, 2020	20.72	20.75	20.28	20.62
4669	NASDAQ	EGHT	Mon, Feb 10, 2020	19.97	20.58	19.95	20.55
4668	NASDAQ	EGHT	Fri, Feb 7, 2020	20.20	20.24	19.86	19.92
4667	NASDAQ	EGHT	Thu, Feb 6, 2020	20.91	20.91	20.02	20.24
4666	NASDAQ	EGHT	Wed, Feb 5, 2020	20.00	21.00	18.97	20.77
4665	NASDAQ	EGHT	Tue, Feb 4, 2020	19.50	19.98	19.32	19.76
4664	NASDAQ	EGHT	Mon, Feb 3, 2020	18.68	19.30	18.61	19.27
4663	NASDAQ	EGHT	Fri, Jan 31, 2020	18.94	19.02	18.50	18.62
4662	NASDAQ	EGHT	Thu, Jan 30, 2020	19.06	19.30	18.77	19.06
4661	NASDAQ	EGHT	Wed, Jan 29, 2020	19.52	19.70	18.90	19.19
4660	NASDAQ	EGHT	Tue, Jan 28, 2020	19.59	19.87	19.48	19.50
4659	NASDAQ	EGHT	Mon, Jan 27, 2020	18.90	19.73	18.83	19.49
4658	NASDAQ	EGHT	Fri, Jan 24, 2020	20.11	20.20	19.28	19.34
4657	NASDAQ	EGHT	Thu, Jan 23, 2020	20.13	20.20	19.82	20.01
4656	NASDAQ	EGHT	Wed, Jan 22, 2020	20.66	20.79	20.12	20.14
4655	NASDAQ	EGHT	Tue, Jan 21, 2020	20.59	20.90	20.50	20.69
4654	NASDAQ	EGHT	Fri, Jan 17, 2020	21.45	21.50	20.58	20.64
4653	NASDAQ	EGHT	Thu, Jan 16, 2020	20.29	21.57	20.27	21.28
4652	NASDAQ	EGHT	Wed, Jan 15, 2020	19.62	20.20	19.62	20.10
4651	NASDAQ	EGHT	Tue, Jan 14, 2020	18.99	19.51	18.63	19.50
4650	NASDAQ	EGHT	Mon, Jan 13, 2020	18.51	19.12	18.51	18.99
4649	NASDAQ	EGHT	Fri, Jan 10, 2020	19.19	19.19	18.80	19.06
4648	NASDAQ	EGHT	Thu, Jan 9, 2020	19.16	19.24	18.95	19.16
4647	NASDAQ	EGHT	Wed, Jan 8, 2020	18.61	19.17	18.56	19.05
4646	NASDAQ	EGHT	Tue, Jan 7, 2020	18.55	18.59	18.19	18.52
4645	NASDAQ	EGHT	Mon, Jan 6, 2020	18.36	18.57	18.13	18.45
4644	NASDAQ	EGHT	Fri, Jan 3, 2020	18.40	18.67	18.34	18.50
4643	NASDAQ	EGHT	Thu, Jan 2, 2020	18.37	18.65	18.36	18.63
4642	NASDAQ	EGHT	Tue, Dec 31, 2019	18.18	18.59	18.06	18.30
4641	NASDAQ	EGHT	Mon, Dec 30, 2019	18.07	18.25	17.82	18.24
4640	NASDAQ	EGHT	Fri, Dec 27, 2019	18.62	18.63	17.96	18.08
4639	NASDAQ	EGHT	Thu, Dec 26, 2019	18.30	18.57	18.18	18.52
4638	NASDAQ	EGHT	Tue, Dec 24, 2019	18.37	18.55	18.19	18.33
4637	NASDAQ	EGHT	Mon, Dec 23, 2019	18.37	18.45	18.01	18.38
4636	NASDAQ	EGHT	Fri, Dec 20, 2019	18.77	18.81	18.36	18.37
4635	NASDAQ	EGHT	Thu, Dec 19, 2019	18.56	19.05	18.56	18.71
4634	NASDAQ	EGHT	Wed, Dec 18, 2019	18.45	18.77	18.31	18.55
4633	NASDAQ	EGHT	Tue, Dec 17, 2019	18.45	18.46	17.86	18.35
4632	NASDAQ	EGHT	Mon, Dec 16, 2019	17.36	18.60	17.36	18.40
4631	NASDAQ	EGHT	Fri, Dec 13, 2019	16.74	17.18	16.62	17.17
4630	NASDAQ	EGHT	Thu, Dec 12, 2019	17.19	17.23	16.63	16.81
4629	NASDAQ	EGHT	Wed, Dec 11, 2019	17.80	17.80	17.14	17.28
4628	NASDAQ	EGHT	Tue, Dec 10, 2019	18.18	18.25	17.66	17.80
4627	NASDAQ	EGHT	Mon, Dec 9, 2019	18.09	18.56	18.05	18.21
4626	NASDAQ	EGHT	Fri, Dec 6, 2019	18.19	18.31	18.01	18.18
4625	NASDAQ	EGHT	Thu, Dec 5, 2019	18.73	18.78	18.13	18.17
4624	NASDAQ	EGHT	Wed, Dec 4, 2019	19.16	19.29	18.65	18.71
4623	NASDAQ	EGHT	Tue, Dec 3, 2019	19.25	19.50	18.85	18.98
4622	NASDAQ	EGHT	Mon, Dec 2, 2019	20.64	20.64	19.31	19.62
4621	NASDAQ	EGHT	Fri, Nov 29, 2019	20.36	20.60	20.29	20.52
4620	NASDAQ	EGHT	Wed, Nov 27, 2019	20.72	20.77	20.23	20.36
4619	NASDAQ	EGHT	Tue, Nov 26, 2019	20.69	20.92	20.55	20.56
4618	NASDAQ	EGHT	Mon, Nov 25, 2019	20.33	20.69	20.14	20.60
4617	NASDAQ	EGHT	Fri, Nov 22, 2019	20.09	20.20	19.83	20.18
4616	NASDAQ	EGHT	Thu, Nov 21, 2019	20.20	20.28	19.93	20.03
4615	NASDAQ	EGHT	Wed, Nov 20, 2019	20.10	20.44	19.93	20.10
4614	NASDAQ	EGHT	Tue, Nov 19, 2019	20.15	20.51	19.78	20.17
4613	NASDAQ	EGHT	Mon, Nov 18, 2019	20.78	20.98	20.53	20.82
4612	NASDAQ	EGHT	Fri, Nov 15, 2019	20.43	20.75	20.25	20.69
4611	NASDAQ	EGHT	Thu, Nov 14, 2019	20.05	20.55	20.02	20.39
4610	NASDAQ	EGHT	Wed, Nov 13, 2019	19.97	20.08	19.74	20.07
4609	NASDAQ	EGHT	Tue, Nov 12, 2019	20.11	20.36	20.03	20.05
4608	NASDAQ	EGHT	Mon, Nov 11, 2019	19.92	20.48	19.76	20.13
4607	NASDAQ	EGHT	Fri, Nov 8, 2019	19.55	20.19	19.45	20.14
4606	NASDAQ	EGHT	Thu, Nov 7, 2019	20.06	20.11	19.54	19.67
4605	NASDAQ	EGHT	Wed, Nov 6, 2019	19.28	20.03	19.11	19.97
4604	NASDAQ	EGHT	Tue, Nov 5, 2019	19.43	19.65	18.95	19.32
4603	NASDAQ	EGHT	Mon, Nov 4, 2019	19.88	20.12	19.14	19.29
4602	NASDAQ	EGHT	Fri, Nov 1, 2019	19.22	20.03	19.08	19.70
4601	NASDAQ	EGHT	Thu, Oct 31, 2019	20.87	21.53	18.05	19.32
4600	NASDAQ	EGHT	Wed, Oct 30, 2019	19.54	20.20	19.48	19.92
4599	NASDAQ	EGHT	Tue, Oct 29, 2019	19.67	19.82	19.40	19.41
4598	NASDAQ	EGHT	Mon, Oct 28, 2019	19.88	19.97	19.66	19.69
4597	NASDAQ	EGHT	Fri, Oct 25, 2019	19.71	20.03	19.51	19.72
4596	NASDAQ	EGHT	Thu, Oct 24, 2019	19.41	19.94	19.40	19.81
4595	NASDAQ	EGHT	Wed, Oct 23, 2019	18.61	19.31	18.59	19.04
4594	NASDAQ	EGHT	Tue, Oct 22, 2019	18.69	19.15	18.57	18.61
4593	NASDAQ	EGHT	Mon, Oct 21, 2019	18.99	19.01	18.62	18.62
4592	NASDAQ	EGHT	Fri, Oct 18, 2019	19.15	19.24	18.16	18.83
4591	NASDAQ	EGHT	Thu, Oct 17, 2019	19.35	19.49	19.16	19.27
4590	NASDAQ	EGHT	Wed, Oct 16, 2019	19.11	19.34	18.75	19.25
4589	NASDAQ	EGHT	Tue, Oct 15, 2019	19.36	19.78	19.27	19.30
4588	NASDAQ	EGHT	Mon, Oct 14, 2019	19.54	19.69	19.26	19.36
4587	NASDAQ	EGHT	Fri, Oct 11, 2019	19.83	20.25	19.56	19.57
4586	NASDAQ	EGHT	Thu, Oct 10, 2019	19.95	19.99	19.25	19.57
4585	NASDAQ	EGHT	Wed, Oct 9, 2019	19.91	20.10	19.78	19.95
4584	NASDAQ	EGHT	Tue, Oct 8, 2019	19.99	20.17	19.37	19.69
4583	NASDAQ	EGHT	Mon, Oct 7, 2019	19.90	20.28	19.81	20.18
4582	NASDAQ	EGHT	Fri, Oct 4, 2019	19.94	20.13	18.73	19.91
4581	NASDAQ	EGHT	Thu, Oct 3, 2019	19.84	20.31	19.63	20.20
4580	NASDAQ	EGHT	Wed, Oct 2, 2019	20.01	20.32	19.84	19.90
4579	NASDAQ	EGHT	Tue, Oct 1, 2019	20.74	20.97	20.05	20.15
4578	NASDAQ	EGHT	Mon, Sep 30, 2019	20.54	20.90	20.22	20.72
4577	NASDAQ	EGHT	Fri, Sep 27, 2019	22.49	22.58	20.97	21.34
4576	NASDAQ	EGHT	Thu, Sep 26, 2019	23.19	23.30	22.39	22.52
4575	NASDAQ	EGHT	Wed, Sep 25, 2019	22.74	23.27	22.42	23.15
4574	NASDAQ	EGHT	Tue, Sep 24, 2019	23.39	23.46	22.55	22.70
4573	NASDAQ	EGHT	Mon, Sep 23, 2019	23.26	23.49	22.82	23.27
4572	NASDAQ	EGHT	Fri, Sep 20, 2019	23.86	24.21	23.32	23.42
4571	NASDAQ	EGHT	Thu, Sep 19, 2019	24.02	24.52	23.70	23.89
4570	NASDAQ	EGHT	Wed, Sep 18, 2019	23.59	24.08	23.36	23.98
4569	NASDAQ	EGHT	Tue, Sep 17, 2019	22.87	23.77	22.81	23.61
4568	NASDAQ	EGHT	Mon, Sep 16, 2019	22.20	22.92	22.02	22.88
4567	NASDAQ	EGHT	Fri, Sep 13, 2019	22.88	22.91	22.10	22.38
4566	NASDAQ	EGHT	Thu, Sep 12, 2019	23.07	23.34	22.78	22.88
4565	NASDAQ	EGHT	Wed, Sep 11, 2019	22.64	23.22	22.50	22.98
4564	NASDAQ	EGHT	Tue, Sep 10, 2019	22.50	23.21	22.09	22.58
4563	NASDAQ	EGHT	Mon, Sep 9, 2019	23.43	23.43	22.34	22.61
4562	NASDAQ	EGHT	Fri, Sep 6, 2019	24.15	24.15	23.32	23.39
4561	NASDAQ	EGHT	Thu, Sep 5, 2019	24.06	24.28	23.72	24.09
4560	NASDAQ	EGHT	Wed, Sep 4, 2019	24.10	24.47	23.72	23.83
4559	NASDAQ	EGHT	Tue, Sep 3, 2019	24.09	24.30	23.71	23.74
4558	NASDAQ	EGHT	Fri, Aug 30, 2019	24.60	24.74	24.09	24.31
4557	NASDAQ	EGHT	Thu, Aug 29, 2019	24.39	24.82	24.27	24.47
4556	NASDAQ	EGHT	Wed, Aug 28, 2019	24.13	24.38	22.99	24.06
4555	NASDAQ	EGHT	Tue, Aug 27, 2019	25.13	25.23	24.19	24.33
4554	NASDAQ	EGHT	Mon, Aug 26, 2019	24.82	24.95	24.61	24.85
4553	NASDAQ	EGHT	Fri, Aug 23, 2019	24.83	25.25	24.43	24.54
4552	NASDAQ	EGHT	Thu, Aug 22, 2019	25.01	25.25	24.67	24.89
4551	NASDAQ	EGHT	Wed, Aug 21, 2019	24.77	25.24	24.63	24.93
4550	NASDAQ	EGHT	Tue, Aug 20, 2019	24.73	25.09	24.45	24.59
4549	NASDAQ	EGHT	Mon, Aug 19, 2019	25.14	25.14	24.67	24.75
4548	NASDAQ	EGHT	Fri, Aug 16, 2019	24.96	25.21	24.78	24.81
4547	NASDAQ	EGHT	Thu, Aug 15, 2019	24.63	25.05	24.59	24.80
4546	NASDAQ	EGHT	Wed, Aug 14, 2019	24.81	24.81	24.39	24.61
4545	NASDAQ	EGHT	Tue, Aug 13, 2019	24.86	25.40	24.81	25.25
4544	NASDAQ	EGHT	Mon, Aug 12, 2019	25.05	25.21	24.62	24.85
4543	NASDAQ	EGHT	Fri, Aug 9, 2019	25.00	25.30	24.74	25.19
4542	NASDAQ	EGHT	Thu, Aug 8, 2019	24.03	25.13	24.03	25.01
4541	NASDAQ	EGHT	Wed, Aug 7, 2019	23.57	24.13	23.40	23.94
4540	NASDAQ	EGHT	Tue, Aug 6, 2019	23.53	23.90	23.32	23.88
4539	NASDAQ	EGHT	Mon, Aug 5, 2019	23.52	23.86	23.01	23.32
4538	NASDAQ	EGHT	Fri, Aug 2, 2019	23.41	23.76	23.01	23.71
4537	NASDAQ	EGHT	Thu, Aug 1, 2019	24.23	25.03	23.48	23.57
4536	NASDAQ	EGHT	Wed, Jul 31, 2019	24.69	24.84	23.15	24.17
4535	NASDAQ	EGHT	Tue, Jul 30, 2019	25.60	26.67	25.44	26.44
4534	NASDAQ	EGHT	Mon, Jul 29, 2019	26.39	26.44	25.47	25.71
4533	NASDAQ	EGHT	Fri, Jul 26, 2019	25.90	26.35	25.81	26.27
4532	NASDAQ	EGHT	Thu, Jul 25, 2019	25.46	25.80	25.11	25.76
4531	NASDAQ	EGHT	Wed, Jul 24, 2019	24.48	25.67	24.22	25.47
4530	NASDAQ	EGHT	Tue, Jul 23, 2019	25.07	25.08	24.50	24.82
4529	NASDAQ	EGHT	Mon, Jul 22, 2019	24.72	25.50	24.70	24.95
4528	NASDAQ	EGHT	Fri, Jul 19, 2019	24.54	24.92	24.50	24.67
4527	NASDAQ	EGHT	Thu, Jul 18, 2019	24.95	25.07	24.19	24.50
4526	NASDAQ	EGHT	Wed, Jul 17, 2019	25.04	25.21	24.52	24.62
4525	NASDAQ	EGHT	Tue, Jul 16, 2019	25.69	25.69	24.87	25.04
4524	NASDAQ	EGHT	Mon, Jul 15, 2019	25.93	25.93	25.57	25.62
4523	NASDAQ	EGHT	Fri, Jul 12, 2019	25.47	25.91	25.33	25.87
4522	NASDAQ	EGHT	Thu, Jul 11, 2019	24.90	25.41	24.66	25.38
4521	NASDAQ	EGHT	Wed, Jul 10, 2019	24.85	25.09	24.68	24.91
4520	NASDAQ	EGHT	Tue, Jul 9, 2019	24.47	24.89	24.36	24.75
4519	NASDAQ	EGHT	Mon, Jul 8, 2019	24.64	24.72	24.23	24.55
4518	NASDAQ	EGHT	Fri, Jul 5, 2019	24.51	24.73	24.13	24.70
4517	NASDAQ	EGHT	Wed, Jul 3, 2019	24.64	24.95	24.54	24.64
4516	NASDAQ	EGHT	Tue, Jul 2, 2019	24.44	24.68	24.27	24.52
4515	NASDAQ	EGHT	Mon, Jul 1, 2019	24.60	24.61	23.91	24.42
4514	NASDAQ	EGHT	Fri, Jun 28, 2019	23.69	24.17	23.68	24.10
4513	NASDAQ	EGHT	Thu, Jun 27, 2019	23.16	23.67	23.07	23.63
4512	NASDAQ	EGHT	Wed, Jun 26, 2019	23.48	23.79	23.07	23.07
4511	NASDAQ	EGHT	Tue, Jun 25, 2019	23.68	23.83	23.14	23.31
4510	NASDAQ	EGHT	Mon, Jun 24, 2019	23.86	24.03	23.51	23.57
4509	NASDAQ	EGHT	Fri, Jun 21, 2019	24.34	24.42	23.83	23.85
4508	NASDAQ	EGHT	Thu, Jun 20, 2019	24.97	25.22	24.49	24.52
4507	NASDAQ	EGHT	Wed, Jun 19, 2019	24.95	25.04	24.52	24.72
4506	NASDAQ	EGHT	Tue, Jun 18, 2019	24.39	25.15	24.39	24.88
4505	NASDAQ	EGHT	Mon, Jun 17, 2019	24.84	25.35	24.13	24.20
4504	NASDAQ	EGHT	Fri, Jun 14, 2019	24.65	24.89	24.37	24.77
4503	NASDAQ	EGHT	Thu, Jun 13, 2019	24.51	24.91	24.51	24.66
4502	NASDAQ	EGHT	Wed, Jun 12, 2019	24.48	24.69	24.36	24.62
4501	NASDAQ	EGHT	Tue, Jun 11, 2019	24.77	24.90	23.88	24.43
4500	NASDAQ	EGHT	Mon, Jun 10, 2019	24.46	25.09	24.46	24.58
4499	NASDAQ	EGHT	Fri, Jun 7, 2019	24.20	24.57	24.12	24.18
4498	NASDAQ	EGHT	Thu, Jun 6, 2019	24.19	24.39	23.66	24.14
4497	NASDAQ	EGHT	Wed, Jun 5, 2019	23.99	24.17	23.58	24.08
4496	NASDAQ	EGHT	Tue, Jun 4, 2019	23.57	24.24	23.26	23.86
4495	NASDAQ	EGHT	Mon, Jun 3, 2019	24.06	24.26	23.15	23.31
4494	NASDAQ	EGHT	Fri, May 31, 2019	23.96	24.59	23.71	24.13
4493	NASDAQ	EGHT	Thu, May 30, 2019	24.08	24.40	24.05	24.40
4492	NASDAQ	EGHT	Wed, May 29, 2019	24.19	24.44	23.88	24.00
4491	NASDAQ	EGHT	Tue, May 28, 2019	23.87	24.59	23.74	24.39
4490	NASDAQ	EGHT	Fri, May 24, 2019	23.50	23.94	23.32	23.78
4489	NASDAQ	EGHT	Thu, May 23, 2019	23.74	23.77	23.01	23.38
4488	NASDAQ	EGHT	Wed, May 22, 2019	23.48	24.06	23.41	23.82
4487	NASDAQ	EGHT	Tue, May 21, 2019	23.18	23.66	23.09	23.61
4486	NASDAQ	EGHT	Mon, May 20, 2019	23.34	23.40	22.90	23.04
4485	NASDAQ	EGHT	Fri, May 17, 2019	23.19	23.89	23.00	23.64
4484	NASDAQ	EGHT	Thu, May 16, 2019	22.44	23.81	22.26	23.38
4483	NASDAQ	EGHT	Wed, May 15, 2019	23.29	23.49	22.00	22.41
4482	NASDAQ	EGHT	Tue, May 14, 2019	23.55	23.89	23.44	23.73
4481	NASDAQ	EGHT	Mon, May 13, 2019	23.46	23.77	23.27	23.46
4480	NASDAQ	EGHT	Fri, May 10, 2019	23.63	24.14	23.62	24.00
4479	NASDAQ	EGHT	Thu, May 9, 2019	23.69	24.08	23.52	23.79
4478	NASDAQ	EGHT	Wed, May 8, 2019	23.59	24.24	23.52	24.01
4477	NASDAQ	EGHT	Tue, May 7, 2019	23.94	24.06	23.49	23.65
4476	NASDAQ	EGHT	Mon, May 6, 2019	23.54	24.29	23.45	24.21
4475	NASDAQ	EGHT	Fri, May 3, 2019	24.00	24.39	23.93	24.21
4474	NASDAQ	EGHT	Thu, May 2, 2019	23.32	23.87	23.21	23.83
4473	NASDAQ	EGHT	Wed, May 1, 2019	23.98	24.09	23.09	23.41
4472	NASDAQ	EGHT	Tue, Apr 30, 2019	23.65	23.99	23.58	23.92
4471	NASDAQ	EGHT	Mon, Apr 29, 2019	23.55	23.98	23.55	23.70
4470	NASDAQ	EGHT	Fri, Apr 26, 2019	23.50	23.79	23.42	23.53
4469	NASDAQ	EGHT	Thu, Apr 25, 2019	23.26	23.68	23.07	23.65
4468	NASDAQ	EGHT	Wed, Apr 24, 2019	23.32	23.68	22.87	23.14
4467	NASDAQ	EGHT	Tue, Apr 23, 2019	22.85	23.32	22.80	23.17
4466	NASDAQ	EGHT	Mon, Apr 22, 2019	22.26	22.87	22.14	22.80
4465	NASDAQ	EGHT	Thu, Apr 18, 2019	22.03	22.38	21.91	22.33
4464	NASDAQ	EGHT	Wed, Apr 17, 2019	22.46	22.49	21.70	22.15
4463	NASDAQ	EGHT	Tue, Apr 16, 2019	22.20	22.50	21.94	22.35
4462	NASDAQ	EGHT	Mon, Apr 15, 2019	21.94	22.45	21.76	22.06
4461	NASDAQ	EGHT	Fri, Apr 12, 2019	21.81	22.07	21.59	21.84
4460	NASDAQ	EGHT	Thu, Apr 11, 2019	21.17	21.75	21.03	21.70
4459	NASDAQ	EGHT	Wed, Apr 10, 2019	20.72	21.20	20.65	21.09
4458	NASDAQ	EGHT	Tue, Apr 9, 2019	20.46	20.79	20.42	20.62
4457	NASDAQ	EGHT	Mon, Apr 8, 2019	20.50	20.54	20.18	20.51
4456	NASDAQ	EGHT	Fri, Apr 5, 2019	20.25	20.66	20.20	20.59
4455	NASDAQ	EGHT	Thu, Apr 4, 2019	20.69	20.80	19.80	20.28
4454	NASDAQ	EGHT	Wed, Apr 3, 2019	20.85	21.14	20.65	20.69
4453	NASDAQ	EGHT	Tue, Apr 2, 2019	20.58	20.74	20.36	20.66
4452	NASDAQ	EGHT	Mon, Apr 1, 2019	20.42	20.62	20.29	20.59
4451	NASDAQ	EGHT	Fri, Mar 29, 2019	20.21	20.46	20.05	20.20
4450	NASDAQ	EGHT	Thu, Mar 28, 2019	20.17	20.42	19.95	20.03
4449	NASDAQ	EGHT	Wed, Mar 27, 2019	20.55	20.58	19.90	20.14
4448	NASDAQ	EGHT	Tue, Mar 26, 2019	20.55	20.87	20.37	20.59
4447	NASDAQ	EGHT	Mon, Mar 25, 2019	20.15	20.55	19.86	20.29
4446	NASDAQ	EGHT	Fri, Mar 22, 2019	20.65	20.73	19.83	20.19
4445	NASDAQ	EGHT	Thu, Mar 21, 2019	20.40	21.10	20.40	20.86
4444	NASDAQ	EGHT	Wed, Mar 20, 2019	20.67	20.97	20.31	20.50
4443	NASDAQ	EGHT	Tue, Mar 19, 2019	20.76	20.76	19.93	20.71
4442	NASDAQ	EGHT	Mon, Mar 18, 2019	20.20	20.70	20.10	20.66
4441	NASDAQ	EGHT	Fri, Mar 15, 2019	20.35	20.41	20.01	20.19
4440	NASDAQ	EGHT	Thu, Mar 14, 2019	20.25	20.60	20.10	20.40
4439	NASDAQ	EGHT	Wed, Mar 13, 2019	19.91	20.52	19.86	20.20
4438	NASDAQ	EGHT	Tue, Mar 12, 2019	19.73	20.10	19.55	19.83
4437	NASDAQ	EGHT	Mon, Mar 11, 2019	18.90	19.92	18.70	19.80
4436	NASDAQ	EGHT	Fri, Mar 8, 2019	18.15	18.86	18.08	18.85
4435	NASDAQ	EGHT	Thu, Mar 7, 2019	18.60	18.68	18.11	18.30
4434	NASDAQ	EGHT	Wed, Mar 6, 2019	18.77	18.81	18.49	18.60
4433	NASDAQ	EGHT	Tue, Mar 5, 2019	18.69	18.88	18.39	18.75
4432	NASDAQ	EGHT	Mon, Mar 4, 2019	19.55	19.61	18.16	18.72
4431	NASDAQ	EGHT	Fri, Mar 1, 2019	19.85	19.87	19.36	19.52
4430	NASDAQ	EGHT	Thu, Feb 28, 2019	20.05	20.25	19.59	19.67
4429	NASDAQ	EGHT	Wed, Feb 27, 2019	19.99	20.22	19.80	20.15
4428	NASDAQ	EGHT	Tue, Feb 26, 2019	20.12	20.31	19.96	20.06
4427	NASDAQ	EGHT	Mon, Feb 25, 2019	20.25	20.39	19.98	20.10
4426	NASDAQ	EGHT	Fri, Feb 22, 2019	19.63	20.16	19.48	20.08
4425	NASDAQ	EGHT	Thu, Feb 21, 2019	19.68	19.91	19.40	19.55
4424	NASDAQ	EGHT	Wed, Feb 20, 2019	20.14	20.39	19.67	19.75
4423	NASDAQ	EGHT	Tue, Feb 19, 2019	19.83	20.29	19.79	20.06
4422	NASDAQ	EGHT	Fri, Feb 15, 2019	19.93	20.04	19.66	19.82
4421	NASDAQ	EGHT	Thu, Feb 14, 2019	19.25	19.86	19.12	19.78
4420	NASDAQ	EGHT	Wed, Feb 13, 2019	19.29	19.87	19.06	19.75
4419	NASDAQ	EGHT	Tue, Feb 12, 2019	19.13	19.60	19.04	19.54
4418	NASDAQ	EGHT	Mon, Feb 11, 2019	18.88	19.03	18.66	18.92
4417	NASDAQ	EGHT	Fri, Feb 8, 2019	18.33	18.91	18.33	18.79
4416	NASDAQ	EGHT	Thu, Feb 7, 2019	18.14	18.50	17.87	18.44
4415	NASDAQ	EGHT	Wed, Feb 6, 2019	18.56	18.67	18.22	18.36
4414	NASDAQ	EGHT	Tue, Feb 5, 2019	18.48	18.74	18.32	18.57
4413	NASDAQ	EGHT	Mon, Feb 4, 2019	17.98	18.46	17.86	18.43
4412	NASDAQ	EGHT	Fri, Feb 1, 2019	17.52	17.89	17.26	17.88
4411	NASDAQ	EGHT	Thu, Jan 31, 2019	17.50	17.91	17.17	17.61
4410	NASDAQ	EGHT	Wed, Jan 30, 2019	17.00	17.74	16.50	17.62
4409	NASDAQ	EGHT	Tue, Jan 29, 2019	19.55	19.66	18.86	19.31
4408	NASDAQ	EGHT	Mon, Jan 28, 2019	19.77	19.80	19.30	19.43
4407	NASDAQ	EGHT	Fri, Jan 25, 2019	20.05	20.17	19.89	20.08
4406	NASDAQ	EGHT	Thu, Jan 24, 2019	19.86	20.17	19.77	19.93
4405	NASDAQ	EGHT	Wed, Jan 23, 2019	20.30	20.69	19.93	20.00
4404	NASDAQ	EGHT	Tue, Jan 22, 2019	19.99	20.23	19.94	20.21
4403	NASDAQ	EGHT	Fri, Jan 18, 2019	19.99	20.20	19.76	20.15
4402	NASDAQ	EGHT	Thu, Jan 17, 2019	19.66	20.08	19.66	19.84
4401	NASDAQ	EGHT	Wed, Jan 16, 2019	20.10	20.10	19.67	19.79
4400	NASDAQ	EGHT	Tue, Jan 15, 2019	19.85	20.17	19.78	20.04
4399	NASDAQ	EGHT	Mon, Jan 14, 2019	19.92	19.95	19.50	19.79
4398	NASDAQ	EGHT	Fri, Jan 11, 2019	19.82	20.20	19.73	20.20
4397	NASDAQ	EGHT	Thu, Jan 10, 2019	19.62	20.01	19.35	19.99
4396	NASDAQ	EGHT	Wed, Jan 9, 2019	19.95	20.21	19.75	19.79
4395	NASDAQ	EGHT	Tue, Jan 8, 2019	19.86	19.96	19.35	19.86
4394	NASDAQ	EGHT	Mon, Jan 7, 2019	18.70	19.62	18.70	19.46
4393	NASDAQ	EGHT	Fri, Jan 4, 2019	17.55	18.79	17.55	18.58
4392	NASDAQ	EGHT	Thu, Jan 3, 2019	17.50	17.97	17.18	17.49
4391	NASDAQ	EGHT	Wed, Jan 2, 2019	17.65	18.13	17.53	17.79
4390	NASDAQ	EGHT	Mon, Dec 31, 2018	18.18	18.30	17.88	18.04
4389	NASDAQ	EGHT	Fri, Dec 28, 2018	18.01	18.24	17.63	17.97
4388	NASDAQ	EGHT	Thu, Dec 27, 2018	17.39	18.03	17.17	18.01
4387	NASDAQ	EGHT	Wed, Dec 26, 2018	16.53	17.70	16.44	17.68
4386	NASDAQ	EGHT	Mon, Dec 24, 2018	16.61	17.00	16.34	16.38
4385	NASDAQ	EGHT	Fri, Dec 21, 2018	17.97	18.03	16.77	16.90
4384	NASDAQ	EGHT	Thu, Dec 20, 2018	18.01	18.31	17.32	18.04
4383	NASDAQ	EGHT	Wed, Dec 19, 2018	17.93	18.68	17.86	18.08
4382	NASDAQ	EGHT	Tue, Dec 18, 2018	18.04	18.39	17.89	17.96
4381	NASDAQ	EGHT	Mon, Dec 17, 2018	18.43	18.47	17.77	17.82
4380	NASDAQ	EGHT	Fri, Dec 14, 2018	19.00	19.06	18.43	18.54
4379	NASDAQ	EGHT	Thu, Dec 13, 2018	19.62	19.71	19.20	19.23
4378	NASDAQ	EGHT	Wed, Dec 12, 2018	19.67	19.87	19.40	19.54
4377	NASDAQ	EGHT	Tue, Dec 11, 2018	19.44	19.67	18.96	19.28
4376	NASDAQ	EGHT	Mon, Dec 10, 2018	18.91	19.43	18.80	19.13
4375	NASDAQ	EGHT	Fri, Dec 7, 2018	19.50	19.53	18.72	19.02
4374	NASDAQ	EGHT	Thu, Dec 6, 2018	18.97	19.59	18.64	19.56
4373	NASDAQ	EGHT	Tue, Dec 4, 2018	20.15	20.41	19.32	19.41
4372	NASDAQ	EGHT	Mon, Dec 3, 2018	20.20	20.32	19.46	20.20
4371	NASDAQ	EGHT	Fri, Nov 30, 2018	19.00	19.72	19.00	19.71
4370	NASDAQ	EGHT	Thu, Nov 29, 2018	18.73	19.28	18.70	18.97
4369	NASDAQ	EGHT	Wed, Nov 28, 2018	18.19	18.82	18.04	18.79
4368	NASDAQ	EGHT	Tue, Nov 27, 2018	18.25	18.34	17.87	17.94
4367	NASDAQ	EGHT	Mon, Nov 26, 2018	18.10	18.42	17.86	18.37
4366	NASDAQ	EGHT	Fri, Nov 23, 2018	17.13	17.90	17.13	17.83
4365	NASDAQ	EGHT	Wed, Nov 21, 2018	17.66	17.92	17.35	17.42
4364	NASDAQ	EGHT	Tue, Nov 20, 2018	16.89	17.48	16.51	17.41
4363	NASDAQ	EGHT	Mon, Nov 19, 2018	18.51	18.65	17.33	17.38
4362	NASDAQ	EGHT	Fri, Nov 16, 2018	18.35	18.71	18.15	18.58
4361	NASDAQ	EGHT	Thu, Nov 15, 2018	18.07	18.61	17.89	18.60
4360	NASDAQ	EGHT	Wed, Nov 14, 2018	18.52	18.81	18.06	18.17
4359	NASDAQ	EGHT	Tue, Nov 13, 2018	18.18	18.67	18.05	18.26
4358	NASDAQ	EGHT	Mon, Nov 12, 2018	18.45	18.55	17.97	18.03
4357	NASDAQ	EGHT	Fri, Nov 9, 2018	18.78	18.78	18.02	18.57
4356	NASDAQ	EGHT	Thu, Nov 8, 2018	19.23	19.26	18.45	18.87
4355	NASDAQ	EGHT	Wed, Nov 7, 2018	18.28	19.63	18.28	19.24
4354	NASDAQ	EGHT	Tue, Nov 6, 2018	17.38	18.15	17.38	18.13
4353	NASDAQ	EGHT	Mon, Nov 5, 2018	17.76	17.87	17.13	17.46
4352	NASDAQ	EGHT	Fri, Nov 2, 2018	18.26	18.59	17.68	17.84
4351	NASDAQ	EGHT	Thu, Nov 1, 2018	17.28	18.03	16.84	17.93
4350	NASDAQ	EGHT	Wed, Oct 31, 2018	16.71	17.28	16.71	17.19
4349	NASDAQ	EGHT	Tue, Oct 30, 2018	15.71	16.96	15.13	16.49
4348	NASDAQ	EGHT	Mon, Oct 29, 2018	17.02	17.43	16.15	16.36
4347	NASDAQ	EGHT	Fri, Oct 26, 2018	16.85	17.13	16.42	16.60
4346	NASDAQ	EGHT	Thu, Oct 25, 2018	16.86	17.54	16.83	17.30
4345	NASDAQ	EGHT	Wed, Oct 24, 2018	18.15	18.22	16.78	16.84
4344	NASDAQ	EGHT	Tue, Oct 23, 2018	18.24	18.53	17.96	18.33
4343	NASDAQ	EGHT	Mon, Oct 22, 2018	17.93	18.68	17.78	18.48
4342	NASDAQ	EGHT	Fri, Oct 19, 2018	18.36	18.63	17.80	17.81
4341	NASDAQ	EGHT	Thu, Oct 18, 2018	18.96	19.03	18.12	18.20
4340	NASDAQ	EGHT	Wed, Oct 17, 2018	18.89	19.09	18.68	19.02
4339	NASDAQ	EGHT	Tue, Oct 16, 2018	18.47	18.97	18.37	18.95
4338	NASDAQ	EGHT	Mon, Oct 15, 2018	18.31	18.35	17.87	18.20
4337	NASDAQ	EGHT	Fri, Oct 12, 2018	18.29	18.64	18.07	18.32
4336	NASDAQ	EGHT	Thu, Oct 11, 2018	17.92	18.44	17.70	17.79
4335	NASDAQ	EGHT	Wed, Oct 10, 2018	18.98	18.98	17.92	18.02
4334	NASDAQ	EGHT	Tue, Oct 9, 2018	19.38	19.66	18.89	18.93
4333	NASDAQ	EGHT	Mon, Oct 8, 2018	20.18	20.23	19.21	19.47
4332	NASDAQ	EGHT	Fri, Oct 5, 2018	20.19	20.47	19.82	20.29
4331	NASDAQ	EGHT	Thu, Oct 4, 2018	20.36	20.70	20.12	20.17
4330	NASDAQ	EGHT	Wed, Oct 3, 2018	20.24	20.59	20.03	20.49
4329	NASDAQ	EGHT	Tue, Oct 2, 2018	20.44	20.52	19.93	20.09
4328	NASDAQ	EGHT	Mon, Oct 1, 2018	21.42	21.48	20.43	20.51
4327	NASDAQ	EGHT	Fri, Sep 28, 2018	21.35	21.75	21.20	21.25
4326	NASDAQ	EGHT	Thu, Sep 27, 2018	21.45	21.80	21.40	21.45
4325	NASDAQ	EGHT	Wed, Sep 26, 2018	21.75	21.90	21.30	21.35
4324	NASDAQ	EGHT	Tue, Sep 25, 2018	21.50	21.75	21.35	21.70
4323	NASDAQ	EGHT	Mon, Sep 24, 2018	21.15	21.50	20.95	21.45
4322	NASDAQ	EGHT	Fri, Sep 21, 2018	21.75	21.85	21.15	21.20
4321	NASDAQ	EGHT	Thu, Sep 20, 2018	21.55	21.95	21.23	21.75
4320	NASDAQ	EGHT	Wed, Sep 19, 2018	21.95	22.10	21.20	21.50
4319	NASDAQ	EGHT	Tue, Sep 18, 2018	21.85	22.20	21.85	21.95
4318	NASDAQ	EGHT	Mon, Sep 17, 2018	22.60	22.70	21.80	21.85
4317	NASDAQ	EGHT	Fri, Sep 14, 2018	22.75	22.85	22.50	22.75
4316	NASDAQ	EGHT	Thu, Sep 13, 2018	23.25	23.50	22.50	22.75
4315	NASDAQ	EGHT	Wed, Sep 12, 2018	23.05	23.30	22.60	23.20
4314	NASDAQ	EGHT	Tue, Sep 11, 2018	22.50	23.30	22.50	23.00
4313	NASDAQ	EGHT	Mon, Sep 10, 2018	22.85	23.05	22.55	22.70
4312	NASDAQ	EGHT	Fri, Sep 7, 2018	22.55	23.20	22.50	22.70
4311	NASDAQ	EGHT	Thu, Sep 6, 2018	22.70	22.95	22.50	22.65
4310	NASDAQ	EGHT	Wed, Sep 5, 2018	23.10	23.15	22.15	22.60
4309	NASDAQ	EGHT	Tue, Sep 4, 2018	22.65	23.45	22.45	23.20
4308	NASDAQ	EGHT	Fri, Aug 31, 2018	22.25	22.83	22.20	22.70
4307	NASDAQ	EGHT	Thu, Aug 30, 2018	22.55	22.65	22.20	22.40
4306	NASDAQ	EGHT	Wed, Aug 29, 2018	22.45	22.60	22.15	22.50
4305	NASDAQ	EGHT	Tue, Aug 28, 2018	22.50	22.60	22.15	22.40
4304	NASDAQ	EGHT	Mon, Aug 27, 2018	22.90	22.95	22.40	22.45
4303	NASDAQ	EGHT	Fri, Aug 24, 2018	22.75	23.05	22.60	22.70
4302	NASDAQ	EGHT	Thu, Aug 23, 2018	22.55	23.10	22.50	22.60
4301	NASDAQ	EGHT	Wed, Aug 22, 2018	22.35	22.65	22.30	22.55
4300	NASDAQ	EGHT	Tue, Aug 21, 2018	22.35	22.68	22.25	22.45
4299	NASDAQ	EGHT	Mon, Aug 20, 2018	22.50	22.53	22.10	22.30
4298	NASDAQ	EGHT	Fri, Aug 17, 2018	22.35	22.50	22.05	22.50
4297	NASDAQ	EGHT	Thu, Aug 16, 2018	22.10	22.35	22.00	22.35
4296	NASDAQ	EGHT	Wed, Aug 15, 2018	22.25	22.65	21.90	22.05
4295	NASDAQ	EGHT	Tue, Aug 14, 2018	22.05	22.60	22.02	22.45
4294	NASDAQ	EGHT	Mon, Aug 13, 2018	22.40	22.65	21.80	22.00
4293	NASDAQ	EGHT	Fri, Aug 10, 2018	22.00	22.65	21.95	22.40
4292	NASDAQ	EGHT	Thu, Aug 9, 2018	22.00	22.45	21.95	22.25
4291	NASDAQ	EGHT	Wed, Aug 8, 2018	21.70	22.05	21.50	21.95
4290	NASDAQ	EGHT	Tue, Aug 7, 2018	21.35	21.90	21.25	21.80
4289	NASDAQ	EGHT	Mon, Aug 6, 2018	20.45	21.25	20.45	21.20
4288	NASDAQ	EGHT	Fri, Aug 3, 2018	20.70	20.70	20.18	20.60
4287	NASDAQ	EGHT	Thu, Aug 2, 2018	20.00	20.75	20.00	20.60
4286	NASDAQ	EGHT	Wed, Aug 1, 2018	19.90	20.23	19.78	20.10
4285	NASDAQ	EGHT	Tue, Jul 31, 2018	19.90	20.25	19.60	19.95
4284	NASDAQ	EGHT	Mon, Jul 30, 2018	20.55	20.65	19.50	19.85
4283	NASDAQ	EGHT	Fri, Jul 27, 2018	23.10	23.10	20.60	20.75
4282	NASDAQ	EGHT	Thu, Jul 26, 2018	21.35	22.33	21.35	22.05
4281	NASDAQ	EGHT	Wed, Jul 25, 2018	21.95	22.55	21.83	21.95
4280	NASDAQ	EGHT	Tue, Jul 24, 2018	22.35	22.35	21.70	21.95
4279	NASDAQ	EGHT	Mon, Jul 23, 2018	21.90	22.40	21.65	22.25
4278	NASDAQ	EGHT	Fri, Jul 20, 2018	21.65	22.40	21.63	21.95
4277	NASDAQ	EGHT	Thu, Jul 19, 2018	21.45	21.80	21.45	21.65
4276	NASDAQ	EGHT	Wed, Jul 18, 2018	21.50	21.65	21.35	21.55
4275	NASDAQ	EGHT	Tue, Jul 17, 2018	20.85	21.65	20.80	21.60
4274	NASDAQ	EGHT	Mon, Jul 16, 2018	21.15	21.20	20.65	20.95
4273	NASDAQ	EGHT	Fri, Jul 13, 2018	21.70	21.70	20.85	21.15
4272	NASDAQ	EGHT	Thu, Jul 12, 2018	21.00	21.73	20.90	21.65
4271	NASDAQ	EGHT	Wed, Jul 11, 2018	20.60	20.85	20.50	20.55
4270	NASDAQ	EGHT	Tue, Jul 10, 2018	21.00	21.05	20.75	20.80
4269	NASDAQ	EGHT	Mon, Jul 9, 2018	21.25	21.40	20.75	20.85
4268	NASDAQ	EGHT	Fri, Jul 6, 2018	20.65	21.35	20.65	21.20
4267	NASDAQ	EGHT	Thu, Jul 5, 2018	20.65	21.30	20.65	21.10
4266	NASDAQ	EGHT	Tue, Jul 3, 2018	20.70	20.80	20.45	20.65
4265	NASDAQ	EGHT	Mon, Jul 2, 2018	19.85	20.65	19.80	20.55
4264	NASDAQ	EGHT	Fri, Jun 29, 2018	19.90	20.30	19.83	20.05
4263	NASDAQ	EGHT	Thu, Jun 28, 2018	19.25	19.75	19.05	19.70
4262	NASDAQ	EGHT	Wed, Jun 27, 2018	19.75	19.90	19.25	19.35
4261	NASDAQ	EGHT	Tue, Jun 26, 2018	18.80	19.85	18.80	19.80
4260	NASDAQ	EGHT	Mon, Jun 25, 2018	19.40	19.45	18.60	18.80
4259	NASDAQ	EGHT	Fri, Jun 22, 2018	19.80	19.80	19.25	19.60
4258	NASDAQ	EGHT	Thu, Jun 21, 2018	20.05	20.20	19.60	19.80
4257	NASDAQ	EGHT	Wed, Jun 20, 2018	19.80	20.85	19.80	19.95
4256	NASDAQ	EGHT	Tue, Jun 19, 2018	20.00	20.05	19.40	19.75
4255	NASDAQ	EGHT	Mon, Jun 18, 2018	19.85	20.40	19.60	20.10
4254	NASDAQ	EGHT	Fri, Jun 15, 2018	19.55	20.15	19.50	20.05
4253	NASDAQ	EGHT	Thu, Jun 14, 2018	19.60	19.88	19.45	19.75
4252	NASDAQ	EGHT	Wed, Jun 13, 2018	19.10	19.73	19.08	19.45
4251	NASDAQ	EGHT	Tue, Jun 12, 2018	18.65	19.05	18.60	19.05
4250	NASDAQ	EGHT	Mon, Jun 11, 2018	18.45	18.75	18.38	18.70
4249	NASDAQ	EGHT	Fri, Jun 8, 2018	18.05	18.55	17.35	18.35
4248	NASDAQ	EGHT	Thu, Jun 7, 2018	18.70	18.75	18.05	18.10
4247	NASDAQ	EGHT	Wed, Jun 6, 2018	18.95	19.05	18.65	18.75
4246	NASDAQ	EGHT	Tue, Jun 5, 2018	19.15	19.33	18.90	19.00
4245	NASDAQ	EGHT	Mon, Jun 4, 2018	19.10	19.30	18.65	19.20
4244	NASDAQ	EGHT	Fri, Jun 1, 2018	18.60	19.45	18.50	19.15
4243	NASDAQ	EGHT	Thu, May 31, 2018	18.35	18.95	18.35	18.70
4242	NASDAQ	EGHT	Wed, May 30, 2018	18.10	18.55	18.10	18.25
4241	NASDAQ	EGHT	Tue, May 29, 2018	18.55	18.55	17.90	18.05
4240	NASDAQ	EGHT	Fri, May 25, 2018	18.45	18.85	17.15	18.55
4239	NASDAQ	EGHT	Thu, May 24, 2018	21.50	22.30	21.50	22.05
4238	NASDAQ	EGHT	Wed, May 23, 2018	22.00	22.05	21.40	21.65
4237	NASDAQ	EGHT	Tue, May 22, 2018	22.60	22.65	22.20	22.25
4236	NASDAQ	EGHT	Mon, May 21, 2018	22.25	22.60	22.15	22.55
4235	NASDAQ	EGHT	Fri, May 18, 2018	22.45	22.45	21.80	22.15
4234	NASDAQ	EGHT	Thu, May 17, 2018	22.15	22.73	21.90	22.00
4233	NASDAQ	EGHT	Wed, May 16, 2018	21.70	22.30	21.55	22.25
4232	NASDAQ	EGHT	Tue, May 15, 2018	21.60	21.75	21.20	21.55
4231	NASDAQ	EGHT	Mon, May 14, 2018	22.50	22.50	21.55	21.60
4230	NASDAQ	EGHT	Fri, May 11, 2018	22.60	22.65	22.20	22.50
4229	NASDAQ	EGHT	Thu, May 10, 2018	21.90	23.05	21.90	22.55
4228	NASDAQ	EGHT	Wed, May 9, 2018	21.95	22.10	21.50	21.80
4227	NASDAQ	EGHT	Tue, May 8, 2018	21.65	22.05	21.55	21.90
4226	NASDAQ	EGHT	Mon, May 7, 2018	21.35	21.80	21.35	21.75
4225	NASDAQ	EGHT	Fri, May 4, 2018	20.90	21.50	20.85	21.20
4224	NASDAQ	EGHT	Thu, May 3, 2018	21.05	21.16	20.60	20.90
4223	NASDAQ	EGHT	Wed, May 2, 2018	21.00	21.33	20.56	21.00
4222	NASDAQ	EGHT	Tue, May 1, 2018	20.05	20.68	20.05	20.65
4221	NASDAQ	EGHT	Mon, Apr 30, 2018	20.15	20.40	20.05	20.25
4220	NASDAQ	EGHT	Fri, Apr 27, 2018	20.35	20.35	19.80	20.10
4219	NASDAQ	EGHT	Thu, Apr 26, 2018	19.60	19.95	19.60	19.95
4218	NASDAQ	EGHT	Wed, Apr 25, 2018	19.65	19.75	19.15	19.45
4217	NASDAQ	EGHT	Tue, Apr 24, 2018	19.75	19.95	19.45	19.70
4216	NASDAQ	EGHT	Mon, Apr 23, 2018	19.70	19.78	19.35	19.55
4215	NASDAQ	EGHT	Fri, Apr 20, 2018	20.15	20.25	19.40	19.60
4214	NASDAQ	EGHT	Thu, Apr 19, 2018	20.10	20.55	19.85	20.20
4213	NASDAQ	EGHT	Wed, Apr 18, 2018	19.40	19.70	19.25	19.50
4212	NASDAQ	EGHT	Tue, Apr 17, 2018	19.00	19.40	18.95	19.35
4211	NASDAQ	EGHT	Mon, Apr 16, 2018	19.00	19.00	18.60	18.85
4210	NASDAQ	EGHT	Fri, Apr 13, 2018	19.30	19.30	18.55	18.85
4209	NASDAQ	EGHT	Thu, Apr 12, 2018	18.70	19.28	18.70	19.25
4208	NASDAQ	EGHT	Wed, Apr 11, 2018	18.75	19.15	18.70	18.90
4207	NASDAQ	EGHT	Tue, Apr 10, 2018	18.75	19.05	18.45	18.90
4206	NASDAQ	EGHT	Mon, Apr 9, 2018	18.75	18.90	18.35	18.45
4205	NASDAQ	EGHT	Fri, Apr 6, 2018	18.60	18.93	18.40	18.55
4204	NASDAQ	EGHT	Thu, Apr 5, 2018	19.05	19.05	18.55	18.80
4203	NASDAQ	EGHT	Wed, Apr 4, 2018	18.25	18.90	18.20	18.85
4202	NASDAQ	EGHT	Tue, Apr 3, 2018	18.30	18.63	18.10	18.60
4201	NASDAQ	EGHT	Mon, Apr 2, 2018	18.60	18.70	17.85	18.25
4200	NASDAQ	EGHT	Thu, Mar 29, 2018	18.40	18.95	18.20	18.65
4199	NASDAQ	EGHT	Wed, Mar 28, 2018	18.80	18.90	18.10	18.15
4198	NASDAQ	EGHT	Tue, Mar 27, 2018	19.70	19.80	18.70	18.80
4197	NASDAQ	EGHT	Mon, Mar 26, 2018	19.45	19.68	19.25	19.55
4196	NASDAQ	EGHT	Fri, Mar 23, 2018	19.45	19.55	19.10	19.10
4195	NASDAQ	EGHT	Thu, Mar 22, 2018	20.00	20.25	19.00	19.45
4194	NASDAQ	EGHT	Wed, Mar 21, 2018	19.90	20.25	19.65	20.25
4193	NASDAQ	EGHT	Tue, Mar 20, 2018	19.55	19.95	19.50	19.85
4192	NASDAQ	EGHT	Mon, Mar 19, 2018	19.55	19.68	19.15	19.60
4191	NASDAQ	EGHT	Fri, Mar 16, 2018	19.45	19.65	19.20	19.65
4190	NASDAQ	EGHT	Thu, Mar 15, 2018	19.45	19.45	19.15	19.35
4189	NASDAQ	EGHT	Wed, Mar 14, 2018	19.40	19.70	19.20	19.45
4188	NASDAQ	EGHT	Tue, Mar 13, 2018	19.90	19.90	19.20	19.35
4187	NASDAQ	EGHT	Mon, Mar 12, 2018	20.00	20.00	19.35	19.80
4186	NASDAQ	EGHT	Fri, Mar 9, 2018	19.95	19.95	19.60	19.90
4185	NASDAQ	EGHT	Thu, Mar 8, 2018	20.00	20.05	19.55	19.80
4184	NASDAQ	EGHT	Wed, Mar 7, 2018	19.55	20.00	19.36	20.00
4183	NASDAQ	EGHT	Tue, Mar 6, 2018	19.65	20.00	19.30	19.60
4182	NASDAQ	EGHT	Mon, Mar 5, 2018	19.00	19.75	18.85	19.65
4181	NASDAQ	EGHT	Fri, Mar 2, 2018	18.10	19.15	18.00	19.10
4180	NASDAQ	EGHT	Thu, Mar 1, 2018	18.20	18.50	17.85	18.30
4179	NASDAQ	EGHT	Wed, Feb 28, 2018	18.55	18.70	18.25	18.25
4178	NASDAQ	EGHT	Tue, Feb 27, 2018	18.55	18.70	18.35	18.40
4177	NASDAQ	EGHT	Mon, Feb 26, 2018	18.60	18.85	18.50	18.60
4176	NASDAQ	EGHT	Fri, Feb 23, 2018	18.65	18.65	18.03	18.55
4175	NASDAQ	EGHT	Thu, Feb 22, 2018	18.55	18.80	18.30	18.60
4174	NASDAQ	EGHT	Wed, Feb 21, 2018	18.95	19.10	18.45	18.45
4173	NASDAQ	EGHT	Tue, Feb 20, 2018	18.30	19.13	18.30	18.95
4172	NASDAQ	EGHT	Fri, Feb 16, 2018	18.35	18.75	18.25	18.50
4171	NASDAQ	EGHT	Thu, Feb 15, 2018	18.20	18.45	17.80	18.40
4170	NASDAQ	EGHT	Wed, Feb 14, 2018	17.65	18.05	17.38	18.00
4169	NASDAQ	EGHT	Tue, Feb 13, 2018	16.85	18.10	16.85	17.75
4168	NASDAQ	EGHT	Mon, Feb 12, 2018	16.95	17.10	16.60	16.80
4167	NASDAQ	EGHT	Fri, Feb 9, 2018	16.70	16.93	15.75	16.80
4166	NASDAQ	EGHT	Thu, Feb 8, 2018	17.05	17.15	16.35	16.35
4165	NASDAQ	EGHT	Wed, Feb 7, 2018	17.20	17.25	16.85	17.05
4164	NASDAQ	EGHT	Tue, Feb 6, 2018	16.35	17.33	16.25	17.10
4163	NASDAQ	EGHT	Mon, Feb 5, 2018	17.30	17.55	16.70	16.75
4162	NASDAQ	EGHT	Fri, Feb 2, 2018	17.45	17.60	17.20	17.55
4161	NASDAQ	EGHT	Thu, Feb 1, 2018	17.65	17.75	17.45	17.50
4160	NASDAQ	EGHT	Wed, Jan 31, 2018	18.10	18.10	17.60	17.70
4159	NASDAQ	EGHT	Tue, Jan 30, 2018	17.70	18.20	17.30	17.90
4158	NASDAQ	EGHT	Mon, Jan 29, 2018	17.60	18.15	17.55	17.90
4157	NASDAQ	EGHT	Fri, Jan 26, 2018	17.40	18.50	17.15	17.75
4156	NASDAQ	EGHT	Thu, Jan 25, 2018	15.85	16.20	15.50	16.10
4155	NASDAQ	EGHT	Wed, Jan 24, 2018	16.35	16.45	15.45	15.65
4154	NASDAQ	EGHT	Tue, Jan 23, 2018	17.40	17.40	16.40	16.40
4153	NASDAQ	EGHT	Mon, Jan 22, 2018	16.65	17.40	16.40	17.35
4152	NASDAQ	EGHT	Fri, Jan 19, 2018	16.15	16.78	15.95	16.60
4151	NASDAQ	EGHT	Thu, Jan 18, 2018	16.00	16.60	15.80	16.20
4150	NASDAQ	EGHT	Wed, Jan 17, 2018	16.15	16.20	15.45	16.00
4149	NASDAQ	EGHT	Tue, Jan 16, 2018	15.45	15.55	15.05	15.30
4148	NASDAQ	EGHT	Fri, Jan 12, 2018	14.95	15.33	14.45	15.25
4147	NASDAQ	EGHT	Thu, Jan 11, 2018	14.65	15.00	14.60	14.95
4146	NASDAQ	EGHT	Wed, Jan 10, 2018	14.35	14.70	14.35	14.60
4145	NASDAQ	EGHT	Tue, Jan 9, 2018	14.75	14.85	14.35	14.55
4144	NASDAQ	EGHT	Mon, Jan 8, 2018	14.40	14.85	14.30	14.80
4143	NASDAQ	EGHT	Fri, Jan 5, 2018	14.75	14.80	14.40	14.45
4142	NASDAQ	EGHT	Thu, Jan 4, 2018	14.80	14.90	14.63	14.75
4141	NASDAQ	EGHT	Wed, Jan 3, 2018	14.35	14.75	14.35	14.75
4140	NASDAQ	EGHT	Tue, Jan 2, 2018	14.25	14.50	14.20	14.40
4139	NASDAQ	EGHT	Fri, Dec 29, 2017	14.20	14.35	14.10	14.10
4138	NASDAQ	EGHT	Thu, Dec 28, 2017	14.40	14.45	14.15	14.25
4137	NASDAQ	EGHT	Wed, Dec 27, 2017	14.45	14.60	14.20	14.25
4136	NASDAQ	EGHT	Tue, Dec 26, 2017	14.10	14.60	14.00	14.50
4135	NASDAQ	EGHT	Fri, Dec 22, 2017	14.30	14.35	14.15	14.15
4134	NASDAQ	EGHT	Thu, Dec 21, 2017	14.15	14.50	14.10	14.25
4133	NASDAQ	EGHT	Wed, Dec 20, 2017	14.35	14.40	14.10	14.15
4132	NASDAQ	EGHT	Tue, Dec 19, 2017	14.75	15.00	14.30	14.35
4131	NASDAQ	EGHT	Mon, Dec 18, 2017	14.45	14.95	14.35	14.80
4130	NASDAQ	EGHT	Fri, Dec 15, 2017	14.10	14.60	13.99	14.40
4129	NASDAQ	EGHT	Thu, Dec 14, 2017	14.25	14.35	13.90	14.00
4128	NASDAQ	EGHT	Wed, Dec 13, 2017	14.10	14.35	14.00	14.15
4127	NASDAQ	EGHT	Tue, Dec 12, 2017	14.10	14.35	13.98	14.10
4126	NASDAQ	EGHT	Mon, Dec 11, 2017	14.35	14.60	14.05	14.10
4125	NASDAQ	EGHT	Fri, Dec 8, 2017	14.75	14.85	14.25	14.40
4124	NASDAQ	EGHT	Thu, Dec 7, 2017	14.05	14.90	14.05	14.70
4123	NASDAQ	EGHT	Wed, Dec 6, 2017	13.95	14.20	13.75	14.00
4122	NASDAQ	EGHT	Tue, Dec 5, 2017	14.25	14.35	13.78	14.00
4121	NASDAQ	EGHT	Mon, Dec 4, 2017	14.40	14.75	14.30	14.30
4120	NASDAQ	EGHT	Fri, Dec 1, 2017	14.00	14.35	13.90	14.33
4119	NASDAQ	EGHT	Thu, Nov 30, 2017	14.00	14.10	13.95	14.10
4118	NASDAQ	EGHT	Wed, Nov 29, 2017	14.20	14.32	14.00	14.05
4117	NASDAQ	EGHT	Tue, Nov 28, 2017	14.05	14.35	13.95	14.20
4116	NASDAQ	EGHT	Mon, Nov 27, 2017	14.15	14.20	13.95	14.05
4115	NASDAQ	EGHT	Fri, Nov 24, 2017	14.15	14.20	13.95	14.10
4114	NASDAQ	EGHT	Wed, Nov 22, 2017	14.35	14.35	14.10	14.15
4113	NASDAQ	EGHT	Tue, Nov 21, 2017	14.15	14.45	14.10	14.30
4112	NASDAQ	EGHT	Mon, Nov 20, 2017	14.05	14.30	13.95	14.15
4111	NASDAQ	EGHT	Fri, Nov 17, 2017	13.65	14.15	13.55	14.05
4110	NASDAQ	EGHT	Thu, Nov 16, 2017	13.45	13.80	13.45	13.75
4109	NASDAQ	EGHT	Wed, Nov 15, 2017	13.45	13.55	13.25	13.40
4108	NASDAQ	EGHT	Tue, Nov 14, 2017	13.40	13.55	13.30	13.45
4107	NASDAQ	EGHT	Mon, Nov 13, 2017	13.40	13.55	12.76	13.45
4106	NASDAQ	EGHT	Fri, Nov 10, 2017	13.90	13.95	13.50	13.50
4105	NASDAQ	EGHT	Thu, Nov 9, 2017	14.10	14.15	13.55	13.95
4104	NASDAQ	EGHT	Wed, Nov 8, 2017	14.05	14.30	13.80	14.20
4103	NASDAQ	EGHT	Tue, Nov 7, 2017	13.95	14.15	13.78	14.00
4102	NASDAQ	EGHT	Mon, Nov 6, 2017	13.85	14.05	13.75	14.00
4101	NASDAQ	EGHT	Fri, Nov 3, 2017	13.60	14.00	13.40	13.90
4100	NASDAQ	EGHT	Thu, Nov 2, 2017	13.40	13.75	13.30	13.75
4099	NASDAQ	EGHT	Wed, Nov 1, 2017	13.35	13.65	13.30	13.40
4098	NASDAQ	EGHT	Tue, Oct 31, 2017	13.30	13.53	13.23	13.35
4097	NASDAQ	EGHT	Mon, Oct 30, 2017	13.15	13.50	12.75	13.20
4096	NASDAQ	EGHT	Fri, Oct 27, 2017	12.10	13.35	12.10	13.15
4095	NASDAQ	EGHT	Thu, Oct 26, 2017	12.50	12.80	12.43	12.50
4094	NASDAQ	EGHT	Wed, Oct 25, 2017	12.15	12.85	12.15	12.50
4093	NASDAQ	EGHT	Tue, Oct 24, 2017	12.50	12.65	12.15	12.20
4092	NASDAQ	EGHT	Mon, Oct 23, 2017	12.55	12.75	12.30	12.55
4091	NASDAQ	EGHT	Fri, Oct 20, 2017	12.25	12.45	12.00	12.40
4090	NASDAQ	EGHT	Thu, Oct 19, 2017	13.10	13.20	12.15	12.25
4089	NASDAQ	EGHT	Wed, Oct 18, 2017	13.40	13.53	13.00	13.05
4088	NASDAQ	EGHT	Tue, Oct 17, 2017	13.45	13.58	13.35	13.40
4087	NASDAQ	EGHT	Mon, Oct 16, 2017	13.65	13.73	13.45	13.50
4086	NASDAQ	EGHT	Fri, Oct 13, 2017	13.65	13.73	13.50	13.65
4085	NASDAQ	EGHT	Thu, Oct 12, 2017	13.65	13.85	12.76	13.60
4084	NASDAQ	EGHT	Wed, Oct 11, 2017	13.75	13.80	13.65	13.70
4083	NASDAQ	EGHT	Tue, Oct 10, 2017	14.10	14.18	13.85	13.85
4082	NASDAQ	EGHT	Mon, Oct 9, 2017	14.10	14.15	13.95	14.05
4081	NASDAQ	EGHT	Fri, Oct 6, 2017	13.95	14.10	13.85	14.10
4080	NASDAQ	EGHT	Thu, Oct 5, 2017	14.10	14.20	13.95	14.00
4079	NASDAQ	EGHT	Wed, Oct 4, 2017	14.00	14.15	13.90	14.05
4078	NASDAQ	EGHT	Tue, Oct 3, 2017	13.95	14.05	13.70	14.05
4077	NASDAQ	EGHT	Mon, Oct 2, 2017	13.60	14.05	13.58	14.00
4076	NASDAQ	EGHT	Fri, Sep 29, 2017	13.35	13.70	13.25	13.50
4075	NASDAQ	EGHT	Thu, Sep 28, 2017	13.40	13.50	13.28	13.30
4074	NASDAQ	EGHT	Wed, Sep 27, 2017	13.15	13.70	13.15	13.45
4073	NASDAQ	EGHT	Tue, Sep 26, 2017	13.05	13.43	12.90	13.05
4072	NASDAQ	EGHT	Mon, Sep 25, 2017	13.25	13.40	12.90	13.00
4071	NASDAQ	EGHT	Fri, Sep 22, 2017	13.50	13.58	13.30	13.30
4070	NASDAQ	EGHT	Thu, Sep 21, 2017	13.60	13.60	13.26	13.45
4069	NASDAQ	EGHT	Wed, Sep 20, 2017	13.70	13.75	13.30	13.65
4068	NASDAQ	EGHT	Tue, Sep 19, 2017	13.70	13.80	13.60	13.65
4067	NASDAQ	EGHT	Mon, Sep 18, 2017	13.80	13.90	13.60	13.80
4066	NASDAQ	EGHT	Fri, Sep 15, 2017	13.65	13.90	13.50	13.80
4065	NASDAQ	EGHT	Thu, Sep 14, 2017	13.70	13.75	13.50	13.65
4064	NASDAQ	EGHT	Wed, Sep 13, 2017	13.85	13.95	13.65	13.75
4063	NASDAQ	EGHT	Tue, Sep 12, 2017	13.85	13.95	13.80	13.90
4062	NASDAQ	EGHT	Mon, Sep 11, 2017	13.85	13.90	13.65	13.80
4061	NASDAQ	EGHT	Fri, Sep 8, 2017	13.95	14.05	13.70	13.75
4060	NASDAQ	EGHT	Thu, Sep 7, 2017	13.75	14.10	13.73	14.00
4059	NASDAQ	EGHT	Wed, Sep 6, 2017	13.90	13.95	13.60	13.75
4058	NASDAQ	EGHT	Tue, Sep 5, 2017	13.90	14.01	13.75	13.80
4057	NASDAQ	EGHT	Fri, Sep 1, 2017	14.10	14.18	13.80	13.95
4056	NASDAQ	EGHT	Thu, Aug 31, 2017	13.80	14.20	13.65	14.15
4055	NASDAQ	EGHT	Wed, Aug 30, 2017	13.25	13.80	13.15	13.75
4054	NASDAQ	EGHT	Tue, Aug 29, 2017	13.10	13.30	13.03	13.20
4053	NASDAQ	EGHT	Mon, Aug 28, 2017	13.10	13.23	13.03	13.15
4052	NASDAQ	EGHT	Fri, Aug 25, 2017	13.10	13.30	13.00	13.10
4051	NASDAQ	EGHT	Thu, Aug 24, 2017	13.15	13.30	13.00	13.10
4050	NASDAQ	EGHT	Wed, Aug 23, 2017	13.05	13.15	12.95	13.05
4049	NASDAQ	EGHT	Tue, Aug 22, 2017	13.20	13.30	13.05	13.15
4048	NASDAQ	EGHT	Mon, Aug 21, 2017	13.20	13.35	13.10	13.15
4047	NASDAQ	EGHT	Fri, Aug 18, 2017	13.20	13.53	13.20	13.20
4046	NASDAQ	EGHT	Thu, Aug 17, 2017	13.50	13.50	13.25	13.30
4045	NASDAQ	EGHT	Wed, Aug 16, 2017	13.45	13.55	13.30	13.55
4044	NASDAQ	EGHT	Tue, Aug 15, 2017	13.30	13.55	13.20	13.43
4043	NASDAQ	EGHT	Mon, Aug 14, 2017	13.20	13.30	13.10	13.25
4042	NASDAQ	EGHT	Fri, Aug 11, 2017	13.05	13.18	13.00	13.10
4041	NASDAQ	EGHT	Thu, Aug 10, 2017	13.30	13.50	13.00	13.05
4040	NASDAQ	EGHT	Wed, Aug 9, 2017	12.70	13.85	12.60	13.45
4039	NASDAQ	EGHT	Tue, Aug 8, 2017	13.00	13.08	12.78	12.85
4038	NASDAQ	EGHT	Mon, Aug 7, 2017	13.30	13.40	12.90	13.05
4037	NASDAQ	EGHT	Fri, Aug 4, 2017	13.50	13.60	13.30	13.35
4036	NASDAQ	EGHT	Thu, Aug 3, 2017	13.15	13.45	13.05	13.45
4035	NASDAQ	EGHT	Wed, Aug 2, 2017	13.40	13.95	13.00	13.15
4034	NASDAQ	EGHT	Tue, Aug 1, 2017	12.70	12.95	12.68	12.95
4033	NASDAQ	EGHT	Mon, Jul 31, 2017	12.75	12.78	12.35	12.70
4032	NASDAQ	EGHT	Fri, Jul 28, 2017	11.65	13.23	10.30	12.70
4031	NASDAQ	EGHT	Thu, Jul 27, 2017	14.50	15.10	14.38	14.80
4030	NASDAQ	EGHT	Wed, Jul 26, 2017	14.20	14.58	14.20	14.35
4029	NASDAQ	EGHT	Tue, Jul 25, 2017	14.30	14.38	14.05	14.25
4028	NASDAQ	EGHT	Mon, Jul 24, 2017	13.80	14.10	13.75	14.00
4027	NASDAQ	EGHT	Fri, Jul 21, 2017	13.85	14.00	13.55	13.80
4026	NASDAQ	EGHT	Thu, Jul 20, 2017	13.55	13.93	13.45	13.65
4025	NASDAQ	EGHT	Wed, Jul 19, 2017	14.15	14.18	13.45	13.55
4024	NASDAQ	EGHT	Tue, Jul 18, 2017	14.30	14.35	14.05	14.15
4023	NASDAQ	EGHT	Mon, Jul 17, 2017	14.25	14.38	14.20	14.35
4022	NASDAQ	EGHT	Fri, Jul 14, 2017	14.25	14.30	14.05	14.25
4021	NASDAQ	EGHT	Thu, Jul 13, 2017	14.35	14.38	14.10	14.25
4020	NASDAQ	EGHT	Wed, Jul 12, 2017	14.25	14.40	14.20	14.40
4019	NASDAQ	EGHT	Tue, Jul 11, 2017	14.45	14.45	14.00	14.05
4018	NASDAQ	EGHT	Mon, Jul 10, 2017	14.45	14.50	14.15	14.20
4017	NASDAQ	EGHT	Fri, Jul 7, 2017	14.20	14.53	14.15	14.50
4016	NASDAQ	EGHT	Thu, Jul 6, 2017	14.20	14.50	14.08	14.15
4015	NASDAQ	EGHT	Wed, Jul 5, 2017	14.30	14.40	14.08	14.30
4014	NASDAQ	EGHT	Mon, Jul 3, 2017	14.60	14.75	14.20	14.30
4013	NASDAQ	EGHT	Fri, Jun 30, 2017	14.45	14.70	14.38	14.55
4012	NASDAQ	EGHT	Thu, Jun 29, 2017	15.00	15.00	14.38	14.45
4011	NASDAQ	EGHT	Wed, Jun 28, 2017	14.65	15.05	14.50	15.05
4010	NASDAQ	EGHT	Tue, Jun 27, 2017	14.95	15.03	14.53	14.65
4009	NASDAQ	EGHT	Mon, Jun 26, 2017	15.10	15.15	14.60	15.00
4008	NASDAQ	EGHT	Fri, Jun 23, 2017	14.95	15.10	14.85	15.10
4007	NASDAQ	EGHT	Thu, Jun 22, 2017	14.40	15.00	14.40	14.95
4006	NASDAQ	EGHT	Wed, Jun 21, 2017	14.85	14.95	14.60	14.85
4005	NASDAQ	EGHT	Tue, Jun 20, 2017	14.75	14.90	14.55	14.85
4004	NASDAQ	EGHT	Mon, Jun 19, 2017	14.80	14.98	14.65	14.80
4003	NASDAQ	EGHT	Fri, Jun 16, 2017	14.75	14.85	14.30	14.75
4002	NASDAQ	EGHT	Thu, Jun 15, 2017	14.40	14.85	14.28	14.80
4001	NASDAQ	EGHT	Wed, Jun 14, 2017	14.65	14.90	14.50	14.70
4000	NASDAQ	EGHT	Tue, Jun 13, 2017	14.40	14.85	14.33	14.75
3999	NASDAQ	EGHT	Mon, Jun 12, 2017	13.95	14.40	13.70	14.35
3998	NASDAQ	EGHT	Fri, Jun 9, 2017	14.40	14.60	13.90	14.00
3997	NASDAQ	EGHT	Thu, Jun 8, 2017	14.20	14.40	14.10	14.40
3996	NASDAQ	EGHT	Wed, Jun 7, 2017	14.40	14.50	14.08	14.20
3995	NASDAQ	EGHT	Tue, Jun 6, 2017	14.20	14.45	14.06	14.40
3994	NASDAQ	EGHT	Mon, Jun 5, 2017	14.15	14.35	14.05	14.30
3993	NASDAQ	EGHT	Fri, Jun 2, 2017	13.90	14.30	13.85	14.20
3992	NASDAQ	EGHT	Thu, Jun 1, 2017	13.70	14.00	13.65	13.90
3991	NASDAQ	EGHT	Wed, May 31, 2017	13.60	13.75	13.40	13.65
3990	NASDAQ	EGHT	Tue, May 30, 2017	13.50	13.70	13.35	13.60
3989	NASDAQ	EGHT	Fri, May 26, 2017	14.15	15.00	13.35	13.50
3988	NASDAQ	EGHT	Thu, May 25, 2017	13.15	13.35	13.05	13.15
3987	NASDAQ	EGHT	Wed, May 24, 2017	12.75	13.25	12.75	13.10
3986	NASDAQ	EGHT	Tue, May 23, 2017	12.90	12.95	12.60	12.70
3985	NASDAQ	EGHT	Mon, May 22, 2017	13.10	13.25	12.80	13.00
3984	NASDAQ	EGHT	Fri, May 19, 2017	12.85	13.23	12.85	13.15
3983	NASDAQ	EGHT	Thu, May 18, 2017	13.05	13.08	12.70	12.85
3982	NASDAQ	EGHT	Wed, May 17, 2017	13.75	13.80	13.00	13.10
3981	NASDAQ	EGHT	Tue, May 16, 2017	13.50	14.03	13.45	13.85
3980	NASDAQ	EGHT	Mon, May 15, 2017	13.35	13.68	13.15	13.40
3979	NASDAQ	EGHT	Fri, May 12, 2017	13.10	13.30	12.95	13.25
3978	NASDAQ	EGHT	Thu, May 11, 2017	13.20	13.23	12.95	13.05
3977	NASDAQ	EGHT	Wed, May 10, 2017	13.20	13.38	13.10	13.25
3976	NASDAQ	EGHT	Tue, May 9, 2017	13.15	13.25	12.90	13.25
3975	NASDAQ	EGHT	Mon, May 8, 2017	13.25	13.25	12.85	13.15
3974	NASDAQ	EGHT	Fri, May 5, 2017	13.25	13.30	13.15	13.20
3973	NASDAQ	EGHT	Thu, May 4, 2017	13.35	13.35	13.05	13.20
3972	NASDAQ	EGHT	Wed, May 3, 2017	13.20	13.35	12.85	13.20
3971	NASDAQ	EGHT	Tue, May 2, 2017	12.95	13.30	12.95	13.20
3970	NASDAQ	EGHT	Mon, May 1, 2017	14.05	14.05	12.68	12.85
3969	NASDAQ	EGHT	Fri, Apr 28, 2017	14.20	14.75	14.20	14.55
3968	NASDAQ	EGHT	Thu, Apr 27, 2017	14.80	14.85	14.15	14.20
3967	NASDAQ	EGHT	Wed, Apr 26, 2017	14.40	14.75	14.30	14.70
3966	NASDAQ	EGHT	Tue, Apr 25, 2017	14.90	15.20	14.40	14.45
3965	NASDAQ	EGHT	Mon, Apr 24, 2017	14.70	14.90	14.60	14.85
3964	NASDAQ	EGHT	Fri, Apr 21, 2017	14.55	14.60	14.25	14.45
3963	NASDAQ	EGHT	Thu, Apr 20, 2017	14.80	14.90	14.35	14.55
3962	NASDAQ	EGHT	Wed, Apr 19, 2017	14.75	14.95	14.60	14.70
3961	NASDAQ	EGHT	Tue, Apr 18, 2017	14.95	15.00	14.50	14.65
3960	NASDAQ	EGHT	Mon, Apr 17, 2017	14.85	15.10	14.75	14.95
3959	NASDAQ	EGHT	Thu, Apr 13, 2017	14.85	15.05	14.75	14.80
3958	NASDAQ	EGHT	Wed, Apr 12, 2017	15.10	15.20	14.80	14.90
3957	NASDAQ	EGHT	Tue, Apr 11, 2017	15.10	15.30	15.00	15.05
3956	NASDAQ	EGHT	Mon, Apr 10, 2017	15.15	15.35	15.05	15.25
3955	NASDAQ	EGHT	Fri, Apr 7, 2017	15.15	15.30	15.00	15.20
3954	NASDAQ	EGHT	Thu, Apr 6, 2017	14.75	15.30	14.68	15.20
3953	NASDAQ	EGHT	Wed, Apr 5, 2017	15.35	15.45	14.75	14.75
3952	NASDAQ	EGHT	Tue, Apr 4, 2017	15.20	15.58	15.10	15.35
3951	NASDAQ	EGHT	Mon, Apr 3, 2017	15.30	15.30	14.60	15.20
3950	NASDAQ	EGHT	Fri, Mar 31, 2017	15.20	15.40	15.10	15.25
3949	NASDAQ	EGHT	Thu, Mar 30, 2017	15.35	15.45	15.05	15.25
3948	NASDAQ	EGHT	Wed, Mar 29, 2017	14.90	15.40	14.90	15.30
3947	NASDAQ	EGHT	Tue, Mar 28, 2017	14.85	15.08	14.70	14.95
3946	NASDAQ	EGHT	Mon, Mar 27, 2017	14.85	14.95	14.35	14.85
3945	NASDAQ	EGHT	Fri, Mar 24, 2017	14.40	15.30	14.35	14.95
3944	NASDAQ	EGHT	Thu, Mar 23, 2017	14.45	14.55	14.12	14.30
3943	NASDAQ	EGHT	Wed, Mar 22, 2017	14.60	14.65	14.35	14.40
3942	NASDAQ	EGHT	Tue, Mar 21, 2017	15.35	15.45	14.65	14.70
3941	NASDAQ	EGHT	Mon, Mar 20, 2017	15.30	15.60	15.05	15.30
3940	NASDAQ	EGHT	Fri, Mar 17, 2017	15.00	15.30	14.85	15.30
3939	NASDAQ	EGHT	Thu, Mar 16, 2017	14.35	15.10	14.35	15.10
3938	NASDAQ	EGHT	Wed, Mar 15, 2017	14.20	14.40	14.05	14.25
3937	NASDAQ	EGHT	Tue, Mar 14, 2017	14.45	14.55	14.05	14.20
3936	NASDAQ	EGHT	Mon, Mar 13, 2017	14.70	15.03	14.48	14.50
3935	NASDAQ	EGHT	Fri, Mar 10, 2017	14.60	14.75	14.35	14.65
3934	NASDAQ	EGHT	Thu, Mar 9, 2017	14.55	14.70	14.50	14.50
3933	NASDAQ	EGHT	Wed, Mar 8, 2017	14.90	14.95	14.55	14.60
3932	NASDAQ	EGHT	Tue, Mar 7, 2017	14.85	15.00	14.70	14.85
3931	NASDAQ	EGHT	Mon, Mar 6, 2017	14.75	14.90	14.70	14.85
3930	NASDAQ	EGHT	Fri, Mar 3, 2017	14.65	14.95	14.55	14.90
3929	NASDAQ	EGHT	Thu, Mar 2, 2017	15.00	15.30	14.65	14.70
3928	NASDAQ	EGHT	Wed, Mar 1, 2017	15.30	15.70	14.95	15.00
3927	NASDAQ	EGHT	Tue, Feb 28, 2017	15.55	15.65	15.10	15.10
3926	NASDAQ	EGHT	Mon, Feb 27, 2017	16.40	16.40	15.60	15.65
3925	NASDAQ	EGHT	Fri, Feb 24, 2017	14.50	16.80	14.50	16.15
3924	NASDAQ	EGHT	Thu, Feb 23, 2017	14.70	14.95	14.40	14.70
3923	NASDAQ	EGHT	Wed, Feb 22, 2017	14.65	14.83	14.60	14.65
3922	NASDAQ	EGHT	Tue, Feb 21, 2017	14.95	15.15	14.65	14.75
3921	NASDAQ	EGHT	Fri, Feb 17, 2017	14.50	15.00	14.45	15.00
3920	NASDAQ	EGHT	Thu, Feb 16, 2017	14.80	14.93	14.35	14.50
3919	NASDAQ	EGHT	Wed, Feb 15, 2017	14.90	15.20	14.66	14.85
3918	NASDAQ	EGHT	Tue, Feb 14, 2017	15.05	15.10	14.90	15.00
3917	NASDAQ	EGHT	Mon, Feb 13, 2017	15.65	15.70	15.05	15.15
3916	NASDAQ	EGHT	Fri, Feb 10, 2017	15.80	15.80	15.45	15.60
3915	NASDAQ	EGHT	Thu, Feb 9, 2017	15.35	15.75	15.20	15.70
3914	NASDAQ	EGHT	Wed, Feb 8, 2017	15.50	15.65	15.10	15.30
3913	NASDAQ	EGHT	Tue, Feb 7, 2017	15.50	15.75	15.20	15.60
3912	NASDAQ	EGHT	Mon, Feb 6, 2017	15.75	15.95	15.33	15.45
3911	NASDAQ	EGHT	Fri, Feb 3, 2017	16.00	16.02	15.75	15.85
3910	NASDAQ	EGHT	Thu, Feb 2, 2017	15.50	15.95	15.33	15.80
3909	NASDAQ	EGHT	Wed, Feb 1, 2017	16.00	16.40	15.65	15.70
3908	NASDAQ	EGHT	Tue, Jan 31, 2017	15.65	15.95	15.60	15.85
3907	NASDAQ	EGHT	Mon, Jan 30, 2017	15.95	16.10	15.75	15.80
3906	NASDAQ	EGHT	Fri, Jan 27, 2017	16.15	16.28	15.65	16.05
3905	NASDAQ	EGHT	Thu, Jan 26, 2017	16.20	16.65	14.95	16.20
3904	NASDAQ	EGHT	Wed, Jan 25, 2017	16.55	16.70	16.23	16.40
3903	NASDAQ	EGHT	Tue, Jan 24, 2017	16.60	16.70	16.03	16.50
3902	NASDAQ	EGHT	Mon, Jan 23, 2017	15.75	16.55	15.70	16.45
3901	NASDAQ	EGHT	Fri, Jan 20, 2017	15.70	16.15	15.43	15.75
3900	NASDAQ	EGHT	Thu, Jan 19, 2017	15.40	15.90	15.20	15.65
3899	NASDAQ	EGHT	Wed, Jan 18, 2017	15.05	15.65	14.95	15.45
3898	NASDAQ	EGHT	Tue, Jan 17, 2017	15.05	15.15	14.75	14.95
3897	NASDAQ	EGHT	Fri, Jan 13, 2017	15.50	15.54	14.95	15.20
3896	NASDAQ	EGHT	Thu, Jan 12, 2017	14.85	15.53	14.60	15.40
3895	NASDAQ	EGHT	Wed, Jan 11, 2017	14.80	14.95	14.63	14.95
3894	NASDAQ	EGHT	Tue, Jan 10, 2017	14.40	14.90	14.35	14.80
3893	NASDAQ	EGHT	Mon, Jan 9, 2017	14.50	14.60	14.35	14.45
3892	NASDAQ	EGHT	Fri, Jan 6, 2017	14.70	14.70	14.35	14.50
3891	NASDAQ	EGHT	Thu, Jan 5, 2017	14.40	14.75	14.35	14.60
3890	NASDAQ	EGHT	Wed, Jan 4, 2017	14.70	14.90	14.35	14.75
3889	NASDAQ	EGHT	Tue, Jan 3, 2017	14.50	14.75	14.25	14.60
3888	NASDAQ	EGHT	Fri, Dec 30, 2016	14.55	14.65	14.20	14.30
3887	NASDAQ	EGHT	Thu, Dec 29, 2016	14.15	14.50	14.15	14.50
3886	NASDAQ	EGHT	Wed, Dec 28, 2016	14.40	14.40	14.05	14.15
3885	NASDAQ	EGHT	Tue, Dec 27, 2016	14.30	14.50	14.23	14.40
3884	NASDAQ	EGHT	Fri, Dec 23, 2016	13.85	14.35	13.85	14.30
3883	NASDAQ	EGHT	Thu, Dec 22, 2016	14.25	14.35	14.00	14.20
3882	NASDAQ	EGHT	Wed, Dec 21, 2016	14.70	15.45	14.25	14.25
3881	NASDAQ	EGHT	Tue, Dec 20, 2016	14.85	15.15	14.70	14.75
3880	NASDAQ	EGHT	Mon, Dec 19, 2016	14.70	15.05	14.53	14.90
3879	NASDAQ	EGHT	Fri, Dec 16, 2016	15.10	15.10	14.55	15.10
3878	NASDAQ	EGHT	Thu, Dec 15, 2016	14.70	15.70	14.70	15.05
3877	NASDAQ	EGHT	Wed, Dec 14, 2016	14.20	14.40	14.05	14.30
3876	NASDAQ	EGHT	Tue, Dec 13, 2016	14.10	14.45	13.90	14.20
3875	NASDAQ	EGHT	Mon, Dec 12, 2016	14.55	14.91	13.78	14.05
3874	NASDAQ	EGHT	Fri, Dec 9, 2016	14.30	14.45	14.00	14.05
3873	NASDAQ	EGHT	Thu, Dec 8, 2016	13.90	14.20	13.70	14.15
3872	NASDAQ	EGHT	Wed, Dec 7, 2016	14.00	14.05	13.65	13.80
3871	NASDAQ	EGHT	Tue, Dec 6, 2016	14.25	14.40	13.90	14.05
3870	NASDAQ	EGHT	Mon, Dec 5, 2016	13.10	14.25	13.05	14.20
3869	NASDAQ	EGHT	Fri, Dec 2, 2016	13.10	13.55	12.85	13.05
3868	NASDAQ	EGHT	Thu, Dec 1, 2016	13.70	14.10	13.00	13.15
3867	NASDAQ	EGHT	Wed, Nov 30, 2016	14.20	14.40	13.57	13.65
3866	NASDAQ	EGHT	Tue, Nov 29, 2016	14.70	14.85	14.05	14.10
3865	NASDAQ	EGHT	Mon, Nov 28, 2016	15.10	15.25	14.55	14.70
3864	NASDAQ	EGHT	Fri, Nov 25, 2016	14.95	15.20	14.80	15.20
3863	NASDAQ	EGHT	Wed, Nov 23, 2016	14.90	15.00	14.70	14.90
3862	NASDAQ	EGHT	Tue, Nov 22, 2016	14.95	15.00	14.78	15.00
3861	NASDAQ	EGHT	Mon, Nov 21, 2016	15.05	15.15	14.78	14.95
3860	NASDAQ	EGHT	Fri, Nov 18, 2016	15.10	15.30	14.98	15.10
3859	NASDAQ	EGHT	Thu, Nov 17, 2016	15.15	15.50	15.05	15.10
3858	NASDAQ	EGHT	Wed, Nov 16, 2016	14.90	15.25	14.70	15.20
3857	NASDAQ	EGHT	Tue, Nov 15, 2016	14.60	15.05	14.21	14.90
3856	NASDAQ	EGHT	Mon, Nov 14, 2016	15.10	15.46	14.38	14.60
3855	NASDAQ	EGHT	Fri, Nov 11, 2016	14.30	15.15	14.08	15.00
3854	NASDAQ	EGHT	Thu, Nov 10, 2016	14.55	14.70	14.00	14.25
3853	NASDAQ	EGHT	Wed, Nov 9, 2016	13.80	14.50	13.66	14.40
3852	NASDAQ	EGHT	Tue, Nov 8, 2016	13.95	14.28	13.85	14.05
3851	NASDAQ	EGHT	Mon, Nov 7, 2016	13.75	14.15	13.75	13.95
3850	NASDAQ	EGHT	Fri, Nov 4, 2016	13.65	13.75	13.40	13.55
3849	NASDAQ	EGHT	Thu, Nov 3, 2016	13.40	13.80	13.25	13.60
3848	NASDAQ	EGHT	Wed, Nov 2, 2016	14.20	14.40	13.40	13.45
3847	NASDAQ	EGHT	Tue, Nov 1, 2016	14.25	14.30	14.00	14.15
3846	NASDAQ	EGHT	Mon, Oct 31, 2016	14.20	14.35	13.80	14.25
3845	NASDAQ	EGHT	Fri, Oct 28, 2016	14.30	14.70	13.98	14.05
3844	NASDAQ	EGHT	Thu, Oct 27, 2016	15.85	15.89	14.35	14.45
3843	NASDAQ	EGHT	Wed, Oct 26, 2016	15.45	15.45	14.90	15.00
3842	NASDAQ	EGHT	Tue, Oct 25, 2016	14.60	15.55	14.50	15.40
3841	NASDAQ	EGHT	Mon, Oct 24, 2016	15.05	15.40	15.05	15.35
3840	NASDAQ	EGHT	Fri, Oct 21, 2016	14.60	14.98	14.60	14.97
3839	NASDAQ	EGHT	Thu, Oct 20, 2016	14.53	14.76	14.49	14.70
3838	NASDAQ	EGHT	Wed, Oct 19, 2016	14.52	14.68	14.35	14.63
3837	NASDAQ	EGHT	Tue, Oct 18, 2016	14.66	14.67	14.46	14.51
3836	NASDAQ	EGHT	Mon, Oct 17, 2016	14.52	14.52	14.35	14.45
3835	NASDAQ	EGHT	Fri, Oct 14, 2016	14.23	14.54	14.14	14.47
3834	NASDAQ	EGHT	Thu, Oct 13, 2016	14.49	14.50	13.97	14.24
3833	NASDAQ	EGHT	Wed, Oct 12, 2016	14.54	14.75	14.48	14.64
3832	NASDAQ	EGHT	Tue, Oct 11, 2016	14.98	14.98	14.44	14.61
3831	NASDAQ	EGHT	Mon, Oct 10, 2016	14.98	15.18	14.97	15.00
3830	NASDAQ	EGHT	Fri, Oct 7, 2016	14.96	15.05	14.75	14.89
3829	NASDAQ	EGHT	Thu, Oct 6, 2016	15.33	15.45	14.95	15.02
3828	NASDAQ	EGHT	Wed, Oct 5, 2016	15.67	15.67	15.28	15.34
3827	NASDAQ	EGHT	Tue, Oct 4, 2016	15.37	15.65	15.37	15.63
3826	NASDAQ	EGHT	Mon, Oct 3, 2016	15.31	15.44	15.20	15.43
3825	NASDAQ	EGHT	Fri, Sep 30, 2016	15.30	15.47	15.20	15.43
3824	NASDAQ	EGHT	Thu, Sep 29, 2016	15.31	15.36	15.18	15.21
3823	NASDAQ	EGHT	Wed, Sep 28, 2016	15.24	15.41	15.15	15.32
3822	NASDAQ	EGHT	Tue, Sep 27, 2016	15.00	15.19	15.00	15.17
3821	NASDAQ	EGHT	Mon, Sep 26, 2016	14.80	15.15	14.63	14.96
3820	NASDAQ	EGHT	Fri, Sep 23, 2016	15.32	15.36	15.14	15.21
3819	NASDAQ	EGHT	Thu, Sep 22, 2016	15.28	15.41	15.05	15.36
3818	NASDAQ	EGHT	Wed, Sep 21, 2016	14.90	15.28	14.78	15.20
3817	NASDAQ	EGHT	Tue, Sep 20, 2016	14.96	15.10	14.77	14.79
3816	NASDAQ	EGHT	Mon, Sep 19, 2016	14.93	15.14	14.66	15.04
3815	NASDAQ	EGHT	Fri, Sep 16, 2016	14.76	14.86	14.49	14.77
3814	NASDAQ	EGHT	Thu, Sep 15, 2016	14.38	14.90	14.22	14.76
3813	NASDAQ	EGHT	Wed, Sep 14, 2016	13.80	14.37	13.70	14.34
3812	NASDAQ	EGHT	Tue, Sep 13, 2016	13.78	13.88	13.64	13.72
3811	NASDAQ	EGHT	Mon, Sep 12, 2016	13.10	14.00	13.05	13.98
3810	NASDAQ	EGHT	Fri, Sep 9, 2016	13.44	13.50	13.17	13.17
3809	NASDAQ	EGHT	Thu, Sep 8, 2016	13.74	13.74	13.41	13.62
3808	NASDAQ	EGHT	Wed, Sep 7, 2016	13.79	13.81	13.61	13.78
3807	NASDAQ	EGHT	Tue, Sep 6, 2016	13.56	13.79	13.45	13.73
3806	NASDAQ	EGHT	Fri, Sep 2, 2016	13.43	13.62	13.43	13.48
3805	NASDAQ	EGHT	Thu, Sep 1, 2016	13.24	13.48	13.22	13.37
3804	NASDAQ	EGHT	Wed, Aug 31, 2016	13.34	13.37	13.22	13.27
3803	NASDAQ	EGHT	Tue, Aug 30, 2016	13.16	13.28	13.14	13.27
3802	NASDAQ	EGHT	Mon, Aug 29, 2016	13.30	13.38	13.17	13.19
3801	NASDAQ	EGHT	Fri, Aug 26, 2016	13.35	13.55	13.25	13.32
3800	NASDAQ	EGHT	Thu, Aug 25, 2016	13.44	13.59	13.42	13.52
3799	NASDAQ	EGHT	Wed, Aug 24, 2016	13.59	13.76	13.38	13.46
3798	NASDAQ	EGHT	Tue, Aug 23, 2016	13.74	13.90	13.46	13.61
3797	NASDAQ	EGHT	Mon, Aug 22, 2016	13.33	13.90	13.33	13.77
3796	NASDAQ	EGHT	Fri, Aug 19, 2016	13.36	13.50	13.16	13.49
3795	NASDAQ	EGHT	Thu, Aug 18, 2016	12.99	13.41	12.91	13.41
3794	NASDAQ	EGHT	Wed, Aug 17, 2016	13.20	13.20	12.89	12.94
3793	NASDAQ	EGHT	Tue, Aug 16, 2016	13.49	13.52	13.20	13.20
3792	NASDAQ	EGHT	Mon, Aug 15, 2016	13.52	13.66	13.44	13.56
3791	NASDAQ	EGHT	Fri, Aug 12, 2016	13.56	13.59	13.45	13.53
3790	NASDAQ	EGHT	Thu, Aug 11, 2016	13.56	13.66	13.46	13.63
3789	NASDAQ	EGHT	Wed, Aug 10, 2016	13.59	13.63	13.46	13.54
3788	NASDAQ	EGHT	Tue, Aug 9, 2016	13.56	13.62	13.50	13.62
3787	NASDAQ	EGHT	Mon, Aug 8, 2016	13.60	13.63	13.51	13.53
3786	NASDAQ	EGHT	Fri, Aug 5, 2016	13.72	13.72	13.58	13.68
3785	NASDAQ	EGHT	Thu, Aug 4, 2016	13.46	13.68	13.41	13.62
3784	NASDAQ	EGHT	Wed, Aug 3, 2016	13.55	13.68	13.39	13.45
3783	NASDAQ	EGHT	Tue, Aug 2, 2016	13.96	13.99	13.55	13.58
3782	NASDAQ	EGHT	Mon, Aug 1, 2016	13.75	13.99	13.66	13.99
3781	NASDAQ	EGHT	Fri, Jul 29, 2016	14.30	14.49	13.75	13.75
3780	NASDAQ	EGHT	Thu, Jul 28, 2016	14.76	14.94	14.35	14.43
3779	NASDAQ	EGHT	Wed, Jul 27, 2016	14.60	14.78	14.60	14.72
3778	NASDAQ	EGHT	Tue, Jul 26, 2016	14.58	14.83	14.41	14.52
3777	NASDAQ	EGHT	Mon, Jul 25, 2016	15.13	15.16	14.60	14.63
3776	NASDAQ	EGHT	Fri, Jul 22, 2016	15.04	15.22	14.39	15.02
3775	NASDAQ	EGHT	Thu, Jul 21, 2016	15.02	15.18	14.42	14.59
3774	NASDAQ	EGHT	Wed, Jul 20, 2016	15.25	15.29	15.02	15.14
3773	NASDAQ	EGHT	Tue, Jul 19, 2016	15.25	15.35	15.10	15.15
3772	NASDAQ	EGHT	Mon, Jul 18, 2016	15.18	15.37	15.02	15.18
3771	NASDAQ	EGHT	Fri, Jul 15, 2016	15.22	15.22	15.01	15.13
3770	NASDAQ	EGHT	Thu, Jul 14, 2016	15.46	15.46	15.06	15.10
3769	NASDAQ	EGHT	Wed, Jul 13, 2016	15.18	15.53	14.96	15.19
3768	NASDAQ	EGHT	Tue, Jul 12, 2016	15.00	15.42	14.91	15.19
3767	NASDAQ	EGHT	Mon, Jul 11, 2016	15.00	15.19	14.77	14.90
3766	NASDAQ	EGHT	Fri, Jul 8, 2016	14.66	14.96	14.63	14.95
3765	NASDAQ	EGHT	Thu, Jul 7, 2016	14.58	14.65	14.43	14.52
3764	NASDAQ	EGHT	Wed, Jul 6, 2016	14.43	14.56	14.07	14.50
3763	NASDAQ	EGHT	Tue, Jul 5, 2016	14.55	14.65	14.31	14.41
3762	NASDAQ	EGHT	Fri, Jul 1, 2016	14.68	14.73	14.32	14.64
3761	NASDAQ	EGHT	Thu, Jun 30, 2016	14.10	14.62	14.00	14.61
3760	NASDAQ	EGHT	Wed, Jun 29, 2016	13.83	14.17	13.72	14.13
3759	NASDAQ	EGHT	Tue, Jun 28, 2016	13.44	13.69	13.38	13.66
3758	NASDAQ	EGHT	Mon, Jun 27, 2016	13.65	13.73	12.94	13.36
3757	NASDAQ	EGHT	Fri, Jun 24, 2016	13.75	13.96	13.44	13.75
3756	NASDAQ	EGHT	Thu, Jun 23, 2016	13.99	14.50	13.94	14.49
3755	NASDAQ	EGHT	Wed, Jun 22, 2016	14.02	14.14	13.74	13.91
3754	NASDAQ	EGHT	Tue, Jun 21, 2016	13.80	14.08	13.67	13.96
3753	NASDAQ	EGHT	Mon, Jun 20, 2016	13.84	13.98	13.75	13.76
3752	NASDAQ	EGHT	Fri, Jun 17, 2016	14.25	14.25	13.49	13.78
3751	NASDAQ	EGHT	Thu, Jun 16, 2016	13.82	14.25	13.59	14.25
3750	NASDAQ	EGHT	Wed, Jun 15, 2016	14.01	14.19	13.90	13.93
3749	NASDAQ	EGHT	Tue, Jun 14, 2016	13.68	14.00	13.65	13.97
3748	NASDAQ	EGHT	Mon, Jun 13, 2016	13.66	13.88	13.65	13.71
3747	NASDAQ	EGHT	Fri, Jun 10, 2016	13.80	13.94	13.62	13.78
3746	NASDAQ	EGHT	Thu, Jun 9, 2016	13.89	14.04	13.81	13.89
3745	NASDAQ	EGHT	Wed, Jun 8, 2016	13.78	14.00	13.75	13.94
3744	NASDAQ	EGHT	Tue, Jun 7, 2016	13.45	13.79	13.42	13.79
3743	NASDAQ	EGHT	Mon, Jun 6, 2016	13.43	13.57	13.37	13.50
3742	NASDAQ	EGHT	Fri, Jun 3, 2016	13.50	13.50	13.20	13.35
3741	NASDAQ	EGHT	Thu, Jun 2, 2016	13.09	13.35	13.01	13.32
3740	NASDAQ	EGHT	Wed, Jun 1, 2016	12.79	13.44	12.70	13.22
3739	NASDAQ	EGHT	Tue, May 31, 2016	12.60	12.80	12.45	12.77
3738	NASDAQ	EGHT	Fri, May 27, 2016	12.59	12.68	12.50	12.56
3737	NASDAQ	EGHT	Thu, May 26, 2016	12.44	12.68	12.19	12.59
3736	NASDAQ	EGHT	Wed, May 25, 2016	12.71	12.85	12.34	12.39
3735	NASDAQ	EGHT	Tue, May 24, 2016	12.07	12.73	12.00	12.70
3734	NASDAQ	EGHT	Mon, May 23, 2016	12.44	12.70	12.34	12.35
3733	NASDAQ	EGHT	Fri, May 20, 2016	12.10	12.99	12.00	12.60
3732	NASDAQ	EGHT	Thu, May 19, 2016	11.87	11.87	11.53	11.74
3731	NASDAQ	EGHT	Wed, May 18, 2016	11.33	12.11	11.20	11.87
3730	NASDAQ	EGHT	Tue, May 17, 2016	11.65	11.67	11.21	11.31
3729	NASDAQ	EGHT	Mon, May 16, 2016	11.53	11.99	11.41	11.70
3728	NASDAQ	EGHT	Fri, May 13, 2016	11.55	11.62	11.47	11.52
3727	NASDAQ	EGHT	Thu, May 12, 2016	11.68	11.73	11.55	11.58
3726	NASDAQ	EGHT	Wed, May 11, 2016	11.57	11.72	11.49	11.63
3725	NASDAQ	EGHT	Tue, May 10, 2016	11.69	11.74	11.41	11.66
3724	NASDAQ	EGHT	Mon, May 9, 2016	11.61	11.71	11.32	11.63
3723	NASDAQ	EGHT	Fri, May 6, 2016	11.25	11.65	11.22	11.63
3722	NASDAQ	EGHT	Thu, May 5, 2016	11.69	11.75	11.24	11.25
3721	NASDAQ	EGHT	Wed, May 4, 2016	11.79	11.95	11.67	11.67
3720	NASDAQ	EGHT	Tue, May 3, 2016	11.70	11.93	11.65	11.88
3719	NASDAQ	EGHT	Mon, May 2, 2016	11.34	11.87	11.20	11.80
3718	NASDAQ	EGHT	Fri, Apr 29, 2016	11.31	11.37	11.16	11.34
3717	NASDAQ	EGHT	Thu, Apr 28, 2016	11.51	11.62	11.36	11.37
3716	NASDAQ	EGHT	Wed, Apr 27, 2016	11.38	11.58	11.12	11.56
3715	NASDAQ	EGHT	Tue, Apr 26, 2016	11.23	11.36	11.05	11.36
3714	NASDAQ	EGHT	Mon, Apr 25, 2016	11.48	11.48	11.17	11.25
3713	NASDAQ	EGHT	Fri, Apr 22, 2016	11.15	11.50	11.15	11.46
3712	NASDAQ	EGHT	Thu, Apr 21, 2016	11.16	11.31	11.12	11.24
3711	NASDAQ	EGHT	Wed, Apr 20, 2016	11.10	11.22	10.97	11.16
3710	NASDAQ	EGHT	Tue, Apr 19, 2016	11.08	11.20	10.96	11.06
3709	NASDAQ	EGHT	Mon, Apr 18, 2016	10.84	11.09	10.77	11.01
3708	NASDAQ	EGHT	Fri, Apr 15, 2016	10.86	10.94	10.75	10.88
3707	NASDAQ	EGHT	Thu, Apr 14, 2016	10.53	10.99	10.46	10.91
3706	NASDAQ	EGHT	Wed, Apr 13, 2016	10.50	10.69	10.43	10.55
3705	NASDAQ	EGHT	Tue, Apr 12, 2016	10.53	10.56	10.05	10.41
3704	NASDAQ	EGHT	Mon, Apr 11, 2016	10.49	10.70	10.35	10.54
3703	NASDAQ	EGHT	Fri, Apr 8, 2016	10.40	10.56	10.31	10.42
3702	NASDAQ	EGHT	Thu, Apr 7, 2016	10.52	10.63	10.29	10.34
3701	NASDAQ	EGHT	Wed, Apr 6, 2016	10.53	10.65	10.40	10.61
3700	NASDAQ	EGHT	Tue, Apr 5, 2016	10.57	10.57	10.57	10.53
3699	NASDAQ	EGHT	Mon, Apr 4, 2016	10.22	10.91	10.09	10.57
3698	NASDAQ	EGHT	Fri, Apr 1, 2016	9.95	10.37	9.84	10.19
3697	NASDAQ	EGHT	Thu, Mar 31, 2016	10.11	10.16	9.90	10.10
3696	NASDAQ	EGHT	Wed, Mar 30, 2016	9.84	10.20	9.78	10.10
3695	NASDAQ	EGHT	Tue, Mar 29, 2016	9.30	9.84	9.30	9.35
3694	NASDAQ	EGHT	Mon, Mar 28, 2016	9.45	9.57	9.18	9.49
3693	NASDAQ	EGHT	Thu, Mar 24, 2016	9.38	9.71	9.22	9.47
3692	NASDAQ	EGHT	Wed, Mar 23, 2016	9.24	9.44	9.03	9.37
3691	NASDAQ	EGHT	Tue, Mar 22, 2016	9.44	9.53	9.27	9.29
3690	NASDAQ	EGHT	Mon, Mar 21, 2016	9.53	9.69	9.42	9.52
3689	NASDAQ	EGHT	Fri, Mar 18, 2016	9.33	9.61	9.01	9.58
3688	NASDAQ	EGHT	Thu, Mar 17, 2016	9.91	9.93	9.29	9.30
3687	NASDAQ	EGHT	Wed, Mar 16, 2016	10.00	10.09	9.87	9.90
3686	NASDAQ	EGHT	Tue, Mar 15, 2016	10.48	10.48	10.48	10.05
3685	NASDAQ	EGHT	Mon, Mar 14, 2016	10.48	10.65	10.20	10.48
3684	NASDAQ	EGHT	Fri, Mar 11, 2016	10.32	10.56	10.17	10.49
3683	NASDAQ	EGHT	Thu, Mar 10, 2016	10.68	10.79	10.13	10.62
3682	NASDAQ	EGHT	Wed, Mar 9, 2016	11.10	11.10	11.10	10.62
3681	NASDAQ	EGHT	Tue, Mar 8, 2016	11.16	11.35	11.07	11.18
3680	NASDAQ	EGHT	Mon, Mar 7, 2016	11.26	11.50	11.00	11.18
3679	NASDAQ	EGHT	Fri, Mar 4, 2016	11.43	11.43	11.43	11.28
3678	NASDAQ	EGHT	Thu, Mar 3, 2016	11.64	11.64	11.64	11.43
3677	NASDAQ	EGHT	Wed, Mar 2, 2016	11.89	11.99	11.35	11.88
3676	NASDAQ	EGHT	Tue, Mar 1, 2016	11.63	11.63	11.63	11.88
3675	NASDAQ	EGHT	Mon, Feb 29, 2016	11.54	11.83	11.49	11.63
3674	NASDAQ	EGHT	Fri, Feb 26, 2016	11.32	11.32	11.30	11.54
3673	NASDAQ	EGHT	Thu, Feb 25, 2016	11.22	11.37	10.93	11.32
3672	NASDAQ	EGHT	Wed, Feb 24, 2016	10.79	11.23	10.70	11.16
3671	NASDAQ	EGHT	Tue, Feb 23, 2016	11.07	11.09	10.76	10.88
3670	NASDAQ	EGHT	Mon, Feb 22, 2016	11.10	11.35	11.00	11.07
3669	NASDAQ	EGHT	Fri, Feb 19, 2016	10.69	11.31	10.69	11.04
3668	NASDAQ	EGHT	Thu, Feb 18, 2016	10.98	11.02	10.68	10.70
3667	NASDAQ	EGHT	Wed, Feb 17, 2016	10.92	11.13	10.83	10.95
3666	NASDAQ	EGHT	Tue, Feb 16, 2016	10.92	11.10	10.81	10.83
3665	NASDAQ	EGHT	Fri, Feb 12, 2016	10.92	11.00	10.19	10.81
3664	NASDAQ	EGHT	Thu, Feb 11, 2016	10.08	10.98	10.07	10.86
3663	NASDAQ	EGHT	Wed, Feb 10, 2016	10.56	10.81	10.28	10.30
3662	NASDAQ	EGHT	Tue, Feb 9, 2016	10.58	10.81	9.79	10.41
3661	NASDAQ	EGHT	Mon, Feb 8, 2016	11.27	11.49	10.39	10.80
3660	NASDAQ	EGHT	Fri, Feb 5, 2016	12.46	12.47	11.56	11.62
3659	NASDAQ	EGHT	Thu, Feb 4, 2016	12.49	12.60	12.23	12.47
3658	NASDAQ	EGHT	Wed, Feb 3, 2016	12.51	12.76	12.21	12.51
3657	NASDAQ	EGHT	Tue, Feb 2, 2016	12.60	12.76	12.16	12.41
3656	NASDAQ	EGHT	Mon, Feb 1, 2016	12.53	12.78	12.30	12.68
3655	NASDAQ	EGHT	Fri, Jan 29, 2016	12.15	12.61	12.13	12.56
3654	NASDAQ	EGHT	Thu, Jan 28, 2016	12.72	12.97	11.98	12.06
3653	NASDAQ	EGHT	Wed, Jan 27, 2016	12.81	12.97	12.41	12.53
3652	NASDAQ	EGHT	Tue, Jan 26, 2016	12.80	13.09	12.76	12.91
3651	NASDAQ	EGHT	Mon, Jan 25, 2016	12.51	12.84	12.39	12.75
3650	NASDAQ	EGHT	Fri, Jan 22, 2016	12.65	13.65	11.91	12.50
3649	NASDAQ	EGHT	Thu, Jan 21, 2016	11.00	11.30	10.80	11.16
3648	NASDAQ	EGHT	Wed, Jan 20, 2016	10.69	11.11	10.32	11.02
3647	NASDAQ	EGHT	Tue, Jan 19, 2016	11.04	11.04	10.74	10.86
3646	NASDAQ	EGHT	Fri, Jan 15, 2016	10.83	11.00	10.61	10.94
3645	NASDAQ	EGHT	Thu, Jan 14, 2016	10.77	11.41	10.70	11.15
3644	NASDAQ	EGHT	Wed, Jan 13, 2016	11.10	11.28	10.48	10.72
3643	NASDAQ	EGHT	Tue, Jan 12, 2016	10.50	11.11	10.33	11.08
3642	NASDAQ	EGHT	Mon, Jan 11, 2016	10.50	10.57	10.22	10.33
3641	NASDAQ	EGHT	Fri, Jan 8, 2016	10.55	10.80	10.42	10.43
3640	NASDAQ	EGHT	Thu, Jan 7, 2016	10.81	10.90	10.48	10.54
3639	NASDAQ	EGHT	Wed, Jan 6, 2016	11.04	11.28	10.97	11.02
3638	NASDAQ	EGHT	Tue, Jan 5, 2016	10.81	11.25	10.74	11.19
3637	NASDAQ	EGHT	Mon, Jan 4, 2016	11.17	11.28	10.76	10.81
3636	NASDAQ	EGHT	Thu, Dec 31, 2015	11.56	11.66	11.32	11.45
3635	NASDAQ	EGHT	Wed, Dec 30, 2015	11.80	11.83	11.60	11.61
3634	NASDAQ	EGHT	Tue, Dec 29, 2015	11.51	11.94	11.43	11.78
3633	NASDAQ	EGHT	Mon, Dec 28, 2015	11.45	11.47	11.26	11.46
3632	NASDAQ	EGHT	Thu, Dec 24, 2015	11.60	11.68	10.98	11.52
3631	NASDAQ	EGHT	Wed, Dec 23, 2015	11.14	11.60	11.09	11.51
3630	NASDAQ	EGHT	Tue, Dec 22, 2015	11.09	11.16	10.72	11.06
3629	NASDAQ	EGHT	Mon, Dec 21, 2015	11.55	11.55	11.02	11.09
3628	NASDAQ	EGHT	Fri, Dec 18, 2015	11.26	11.60	11.21	11.51
3627	NASDAQ	EGHT	Thu, Dec 17, 2015	11.24	11.40	11.14	11.33
3626	NASDAQ	EGHT	Wed, Dec 16, 2015	10.61	11.22	10.42	11.15
3625	NASDAQ	EGHT	Tue, Dec 15, 2015	10.76	10.85	10.44	10.50
3624	NASDAQ	EGHT	Mon, Dec 14, 2015	10.51	10.69	10.38	10.67
3623	NASDAQ	EGHT	Fri, Dec 11, 2015	10.60	10.77	10.41	10.52
3622	NASDAQ	EGHT	Thu, Dec 10, 2015	11.06	11.15	10.76	10.82
3621	NASDAQ	EGHT	Wed, Dec 9, 2015	11.19	11.25	10.91	11.08
3620	NASDAQ	EGHT	Tue, Dec 8, 2015	10.90	11.27	10.88	11.21
3619	NASDAQ	EGHT	Mon, Dec 7, 2015	11.28	11.30	10.96	11.01
3618	NASDAQ	EGHT	Fri, Dec 4, 2015	11.27	11.48	11.23	11.26
3617	NASDAQ	EGHT	Thu, Dec 3, 2015	11.45	11.59	11.21	11.28
3616	NASDAQ	EGHT	Wed, Dec 2, 2015	11.65	11.65	11.23	11.42
3615	NASDAQ	EGHT	Tue, Dec 1, 2015	11.57	11.70	11.13	11.32
3614	NASDAQ	EGHT	Mon, Nov 30, 2015	12.20	12.30	11.78	11.80
3613	NASDAQ	EGHT	Fri, Nov 27, 2015	12.06	12.20	11.94	12.15
3612	NASDAQ	EGHT	Wed, Nov 25, 2015	11.96	12.07	11.89	12.05
3611	NASDAQ	EGHT	Tue, Nov 24, 2015	11.86	11.96	11.71	11.96
3610	NASDAQ	EGHT	Mon, Nov 23, 2015	11.51	11.99	11.51	11.87
3609	NASDAQ	EGHT	Fri, Nov 20, 2015	11.93	12.03	11.55	11.57
3608	NASDAQ	EGHT	Thu, Nov 19, 2015	12.20	12.21	11.82	11.92
3607	NASDAQ	EGHT	Wed, Nov 18, 2015	11.71	12.22	11.54	12.17
3606	NASDAQ	EGHT	Tue, Nov 17, 2015	11.29	11.72	11.13	11.71
3605	NASDAQ	EGHT	Mon, Nov 16, 2015	10.82	11.37	10.81	11.28
3604	NASDAQ	EGHT	Fri, Nov 13, 2015	10.92	11.00	10.73	10.82
3603	NASDAQ	EGHT	Thu, Nov 12, 2015	10.81	11.16	10.70	11.00
3602	NASDAQ	EGHT	Wed, Nov 11, 2015	11.22	11.25	10.94	10.94
3601	NASDAQ	EGHT	Tue, Nov 10, 2015	11.05	11.22	10.98	11.15
3600	NASDAQ	EGHT	Mon, Nov 9, 2015	11.15	11.15	10.96	11.03
3599	NASDAQ	EGHT	Fri, Nov 6, 2015	11.09	11.19	11.03	11.16
3598	NASDAQ	EGHT	Thu, Nov 5, 2015	11.03	11.20	10.98	11.15
3597	NASDAQ	EGHT	Wed, Nov 4, 2015	10.96	11.02	10.86	10.99
3596	NASDAQ	EGHT	Tue, Nov 3, 2015	10.80	11.05	10.75	10.92
3595	NASDAQ	EGHT	Mon, Nov 2, 2015	10.63	10.88	10.56	10.84
3594	NASDAQ	EGHT	Fri, Oct 30, 2015	10.71	10.84	10.50	10.66
3593	NASDAQ	EGHT	Thu, Oct 29, 2015	11.13	11.20	10.66	10.70
3592	NASDAQ	EGHT	Wed, Oct 28, 2015	10.78	11.18	10.57	11.18
3591	NASDAQ	EGHT	Tue, Oct 27, 2015	10.50	10.78	10.50	10.78
3590	NASDAQ	EGHT	Mon, Oct 26, 2015	10.33	10.72	10.20	10.65
3589	NASDAQ	EGHT	Fri, Oct 23, 2015	10.24	10.75	9.86	10.59
3588	NASDAQ	EGHT	Thu, Oct 22, 2015	9.70	10.17	9.64	9.90
3587	NASDAQ	EGHT	Wed, Oct 21, 2015	9.71	9.89	9.52	9.67
3586	NASDAQ	EGHT	Tue, Oct 20, 2015	9.01	9.73	8.97	9.72
3585	NASDAQ	EGHT	Mon, Oct 19, 2015	8.95	9.04	8.80	8.97
3584	NASDAQ	EGHT	Fri, Oct 16, 2015	8.94	9.05	8.78	9.03
3583	NASDAQ	EGHT	Thu, Oct 15, 2015	8.52	8.90	8.39	8.90
3582	NASDAQ	EGHT	Wed, Oct 14, 2015	8.53	8.66	8.40	8.45
3581	NASDAQ	EGHT	Tue, Oct 13, 2015	8.78	8.89	8.53	8.55
3580	NASDAQ	EGHT	Mon, Oct 12, 2015	8.83	8.87	8.72	8.80
3579	NASDAQ	EGHT	Fri, Oct 9, 2015	8.98	8.98	8.72	8.80
3578	NASDAQ	EGHT	Thu, Oct 8, 2015	8.84	8.96	8.73	8.92
3577	NASDAQ	EGHT	Wed, Oct 7, 2015	8.88	8.91	8.66	8.89
3576	NASDAQ	EGHT	Tue, Oct 6, 2015	8.90	8.98	8.74	8.86
3575	NASDAQ	EGHT	Mon, Oct 5, 2015	8.37	8.70	8.37	8.70
3574	NASDAQ	EGHT	Fri, Oct 2, 2015	8.09	8.32	8.04	8.31
3573	NASDAQ	EGHT	Thu, Oct 1, 2015	8.25	8.30	8.02	8.16
3572	NASDAQ	EGHT	Wed, Sep 30, 2015	8.14	8.28	8.07	8.27
3571	NASDAQ	EGHT	Tue, Sep 29, 2015	8.16	8.29	8.02	8.12
3570	NASDAQ	EGHT	Mon, Sep 28, 2015	8.44	8.48	8.16	8.19
3569	NASDAQ	EGHT	Fri, Sep 25, 2015	8.43	8.55	8.37	8.48
3568	NASDAQ	EGHT	Thu, Sep 24, 2015	8.20	8.48	8.14	8.36
3567	NASDAQ	EGHT	Wed, Sep 23, 2015	8.20	8.31	8.11	8.28
3566	NASDAQ	EGHT	Tue, Sep 22, 2015	8.13	8.34	8.13	8.15
3565	NASDAQ	EGHT	Mon, Sep 21, 2015	8.43	8.55	8.34	8.37
3564	NASDAQ	EGHT	Fri, Sep 18, 2015	8.38	8.65	8.07	8.35
3563	NASDAQ	EGHT	Thu, Sep 17, 2015	8.46	8.65	8.38	8.53
3562	NASDAQ	EGHT	Wed, Sep 16, 2015	8.04	8.69	8.03	8.45
3561	NASDAQ	EGHT	Tue, Sep 15, 2015	7.95	8.11	7.85	8.04
3560	NASDAQ	EGHT	Mon, Sep 14, 2015	7.90	7.98	7.83	7.92
3559	NASDAQ	EGHT	Fri, Sep 11, 2015	7.81	7.98	7.78	7.86
3558	NASDAQ	EGHT	Thu, Sep 10, 2015	7.87	8.00	7.85	7.87
3557	NASDAQ	EGHT	Wed, Sep 9, 2015	8.01	8.09	7.92	7.92
3556	NASDAQ	EGHT	Tue, Sep 8, 2015	7.87	7.99	7.80	7.95
3555	NASDAQ	EGHT	Fri, Sep 4, 2015	7.65	7.93	7.65	7.78
3554	NASDAQ	EGHT	Thu, Sep 3, 2015	7.79	7.92	7.73	7.75
3553	NASDAQ	EGHT	Wed, Sep 2, 2015	7.69	7.88	7.60	7.75
3552	NASDAQ	EGHT	Tue, Sep 1, 2015	7.62	7.77	7.58	7.62
3551	NASDAQ	EGHT	Mon, Aug 31, 2015	7.83	8.03	7.68	7.73
3550	NASDAQ	EGHT	Fri, Aug 28, 2015	7.79	8.07	7.78	7.84
3549	NASDAQ	EGHT	Thu, Aug 27, 2015	7.83	7.94	7.61	7.85
3548	NASDAQ	EGHT	Wed, Aug 26, 2015	7.78	7.90	7.35	7.73
3547	NASDAQ	EGHT	Tue, Aug 25, 2015	8.13	8.19	7.60	7.64
3546	NASDAQ	EGHT	Mon, Aug 24, 2015	7.90	8.17	7.64	7.91
3545	NASDAQ	EGHT	Fri, Aug 21, 2015	8.01	8.35	8.00	8.22
3544	NASDAQ	EGHT	Thu, Aug 20, 2015	8.53	8.55	8.17	8.20
3543	NASDAQ	EGHT	Wed, Aug 19, 2015	8.50	8.65	8.38	8.53
3542	NASDAQ	EGHT	Tue, Aug 18, 2015	8.57	8.70	8.50	8.55
3541	NASDAQ	EGHT	Mon, Aug 17, 2015	8.62	8.74	8.51	8.57
3540	NASDAQ	EGHT	Fri, Aug 14, 2015	8.28	8.57	8.24	8.55
3539	NASDAQ	EGHT	Thu, Aug 13, 2015	8.37	8.45	8.27	8.32
3538	NASDAQ	EGHT	Wed, Aug 12, 2015	8.20	8.37	8.08	8.31
3537	NASDAQ	EGHT	Tue, Aug 11, 2015	8.32	8.39	8.12	8.16
3536	NASDAQ	EGHT	Mon, Aug 10, 2015	8.27	8.54	8.16	8.36
3535	NASDAQ	EGHT	Fri, Aug 7, 2015	8.03	8.15	8.00	8.06
3534	NASDAQ	EGHT	Thu, Aug 6, 2015	8.26	8.29	8.04	8.05
3533	NASDAQ	EGHT	Wed, Aug 5, 2015	8.26	8.39	8.23	8.26
3532	NASDAQ	EGHT	Tue, Aug 4, 2015	8.42	8.55	8.22	8.26
3531	NASDAQ	EGHT	Mon, Aug 3, 2015	8.72	8.79	8.36	8.42
3530	NASDAQ	EGHT	Fri, Jul 31, 2015	8.52	8.86	8.49	8.71
3529	NASDAQ	EGHT	Thu, Jul 30, 2015	8.23	8.57	8.15	8.53
3528	NASDAQ	EGHT	Wed, Jul 29, 2015	8.20	8.30	7.97	8.21
3527	NASDAQ	EGHT	Tue, Jul 28, 2015	8.37	8.37	7.94	8.06
3526	NASDAQ	EGHT	Mon, Jul 27, 2015	8.31	8.49	8.30	8.34
3525	NASDAQ	EGHT	Fri, Jul 24, 2015	8.94	9.00	8.35	8.36
3524	NASDAQ	EGHT	Thu, Jul 23, 2015	8.69	9.04	8.45	8.92
3523	NASDAQ	EGHT	Wed, Jul 22, 2015	8.47	8.60	8.39	8.41
3522	NASDAQ	EGHT	Tue, Jul 21, 2015	8.38	8.75	8.27	8.54
3521	NASDAQ	EGHT	Mon, Jul 20, 2015	8.43	8.43	8.21	8.36
3520	NASDAQ	EGHT	Fri, Jul 17, 2015	8.67	8.67	8.31	8.31
3519	NASDAQ	EGHT	Thu, Jul 16, 2015	8.66	8.72	8.51	8.64
3518	NASDAQ	EGHT	Wed, Jul 15, 2015	8.88	8.88	8.55	8.59
3517	NASDAQ	EGHT	Tue, Jul 14, 2015	8.73	8.91	8.71	8.85
3516	NASDAQ	EGHT	Mon, Jul 13, 2015	8.78	8.78	8.63	8.74
3515	NASDAQ	EGHT	Fri, Jul 10, 2015	8.61	8.75	8.60	8.75
3514	NASDAQ	EGHT	Thu, Jul 9, 2015	8.58	8.72	8.51	8.53
3513	NASDAQ	EGHT	Wed, Jul 8, 2015	8.57	8.70	8.40	8.49
3512	NASDAQ	EGHT	Tue, Jul 7, 2015	8.69	8.69	8.33	8.63
3511	NASDAQ	EGHT	Mon, Jul 6, 2015	8.69	8.75	8.61	8.69
3510	NASDAQ	EGHT	Thu, Jul 2, 2015	9.08	9.08	8.68	8.71
3509	NASDAQ	EGHT	Wed, Jul 1, 2015	9.06	9.12	8.92	9.05
3508	NASDAQ	EGHT	Tue, Jun 30, 2015	8.84	9.09	8.73	8.96
3507	NASDAQ	EGHT	Mon, Jun 29, 2015	9.33	9.37	8.78	8.86
3506	NASDAQ	EGHT	Fri, Jun 26, 2015	9.48	9.48	9.26	9.40
3505	NASDAQ	EGHT	Thu, Jun 25, 2015	9.34	9.51	9.31	9.49
3504	NASDAQ	EGHT	Wed, Jun 24, 2015	9.43	9.46	9.26	9.29
3503	NASDAQ	EGHT	Tue, Jun 23, 2015	9.32	9.45	9.24	9.41
3502	NASDAQ	EGHT	Mon, Jun 22, 2015	9.16	9.36	9.06	9.29
3501	NASDAQ	EGHT	Fri, Jun 19, 2015	9.12	9.17	9.02	9.06
3500	NASDAQ	EGHT	Thu, Jun 18, 2015	9.13	9.25	9.09	9.14
3499	NASDAQ	EGHT	Wed, Jun 17, 2015	9.19	9.26	9.02	9.13
3498	NASDAQ	EGHT	Tue, Jun 16, 2015	9.05	9.26	9.05	9.14
3497	NASDAQ	EGHT	Mon, Jun 15, 2015	8.98	9.11	8.84	9.10
3496	NASDAQ	EGHT	Fri, Jun 12, 2015	8.99	9.13	8.98	9.07
3495	NASDAQ	EGHT	Thu, Jun 11, 2015	8.98	9.09	8.92	9.01
3494	NASDAQ	EGHT	Wed, Jun 10, 2015	8.69	9.04	8.65	9.00
3493	NASDAQ	EGHT	Tue, Jun 9, 2015	8.67	8.72	8.54	8.66
3492	NASDAQ	EGHT	Mon, Jun 8, 2015	8.68	8.74	8.64	8.65
3491	NASDAQ	EGHT	Fri, Jun 5, 2015	8.66	8.80	8.51	8.71
3490	NASDAQ	EGHT	Thu, Jun 4, 2015	9.06	9.25	8.91	8.95
3489	NASDAQ	EGHT	Wed, Jun 3, 2015	8.80	9.09	8.77	9.04
3488	NASDAQ	EGHT	Tue, Jun 2, 2015	8.50	8.81	8.46	8.79
3487	NASDAQ	EGHT	Mon, Jun 1, 2015	8.41	8.78	8.16	8.49
3486	NASDAQ	EGHT	Fri, May 29, 2015	8.40	8.47	8.22	8.34
3485	NASDAQ	EGHT	Thu, May 28, 2015	8.35	8.50	8.24	8.41
3484	NASDAQ	EGHT	Wed, May 27, 2015	8.37	8.44	8.20	8.42
3483	NASDAQ	EGHT	Tue, May 26, 2015	8.26	8.38	8.18	8.34
3482	NASDAQ	EGHT	Fri, May 22, 2015	8.55	8.75	8.36	8.41
3481	NASDAQ	EGHT	Thu, May 21, 2015	8.81	9.30	8.51	8.59
3480	NASDAQ	EGHT	Wed, May 20, 2015	8.61	8.75	8.50	8.51
3479	NASDAQ	EGHT	Tue, May 19, 2015	8.67	8.85	8.52	8.60
3478	NASDAQ	EGHT	Mon, May 18, 2015	8.59	8.75	8.52	8.70
3477	NASDAQ	EGHT	Fri, May 15, 2015	8.63	8.63	8.48	8.59
3476	NASDAQ	EGHT	Thu, May 14, 2015	8.81	8.84	8.63	8.66
3475	NASDAQ	EGHT	Wed, May 13, 2015	8.88	8.90	8.69	8.77
3474	NASDAQ	EGHT	Tue, May 12, 2015	8.68	8.87	8.51	8.85
3473	NASDAQ	EGHT	Mon, May 11, 2015	8.45	8.87	8.44	8.71
3472	NASDAQ	EGHT	Fri, May 8, 2015	8.78	8.78	8.41	8.48
3471	NASDAQ	EGHT	Thu, May 7, 2015	8.53	8.84	8.47	8.68
3470	NASDAQ	EGHT	Wed, May 6, 2015	8.62	8.62	8.41	8.54
3469	NASDAQ	EGHT	Tue, May 5, 2015	8.62	8.72	8.39	8.58
3468	NASDAQ	EGHT	Mon, May 4, 2015	8.67	8.83	8.56	8.67
3467	NASDAQ	EGHT	Fri, May 1, 2015	8.75	8.85	8.50	8.66
3466	NASDAQ	EGHT	Thu, Apr 30, 2015	9.01	9.12	8.70	8.73
3465	NASDAQ	EGHT	Wed, Apr 29, 2015	8.84	9.12	8.75	9.10
3464	NASDAQ	EGHT	Tue, Apr 28, 2015	8.70	8.92	8.69	8.86
3463	NASDAQ	EGHT	Mon, Apr 27, 2015	8.87	8.97	8.67	8.74
3462	NASDAQ	EGHT	Fri, Apr 24, 2015	8.86	8.92	8.73	8.85
3461	NASDAQ	EGHT	Thu, Apr 23, 2015	8.80	8.91	8.75	8.86
3460	NASDAQ	EGHT	Wed, Apr 22, 2015	8.93	8.95	8.74	8.84
3459	NASDAQ	EGHT	Tue, Apr 21, 2015	8.92	8.95	8.82	8.95
3458	NASDAQ	EGHT	Mon, Apr 20, 2015	8.75	8.98	8.60	8.89
3457	NASDAQ	EGHT	Fri, Apr 17, 2015	8.82	8.82	8.57	8.73
3456	NASDAQ	EGHT	Thu, Apr 16, 2015	9.02	9.11	8.89	8.94
3455	NASDAQ	EGHT	Wed, Apr 15, 2015	8.98	9.11	8.85	9.07
3454	NASDAQ	EGHT	Tue, Apr 14, 2015	8.85	9.02	8.80	8.91
3453	NASDAQ	EGHT	Mon, Apr 13, 2015	8.78	8.92	8.78	8.85
3452	NASDAQ	EGHT	Fri, Apr 10, 2015	8.90	9.02	8.79	8.81
3451	NASDAQ	EGHT	Thu, Apr 9, 2015	8.20	8.88	8.16	8.84
3450	NASDAQ	EGHT	Wed, Apr 8, 2015	8.84	8.96	8.56	8.73
3449	NASDAQ	EGHT	Tue, Apr 7, 2015	8.95	9.09	8.84	8.86
3448	NASDAQ	EGHT	Mon, Apr 6, 2015	8.86	9.16	8.69	8.97
3447	NASDAQ	EGHT	Thu, Apr 2, 2015	8.76	9.10	8.70	8.87
3446	NASDAQ	EGHT	Wed, Apr 1, 2015	8.35	8.82	8.27	8.73
3445	NASDAQ	EGHT	Tue, Mar 31, 2015	8.39	8.45	8.18	8.40
3444	NASDAQ	EGHT	Mon, Mar 30, 2015	8.43	8.53	8.32	8.45
3443	NASDAQ	EGHT	Fri, Mar 27, 2015	8.37	8.45	8.26	8.41
3442	NASDAQ	EGHT	Thu, Mar 26, 2015	8.46	8.50	8.32	8.38
3441	NASDAQ	EGHT	Wed, Mar 25, 2015	8.83	8.84	8.50	8.51
3440	NASDAQ	EGHT	Tue, Mar 24, 2015	8.67	8.82	8.63	8.78
3439	NASDAQ	EGHT	Mon, Mar 23, 2015	8.15	8.73	8.12	8.71
3438	NASDAQ	EGHT	Fri, Mar 20, 2015	7.91	8.39	7.83	8.17
3437	NASDAQ	EGHT	Thu, Mar 19, 2015	7.90	7.95	7.79	7.84
3436	NASDAQ	EGHT	Wed, Mar 18, 2015	7.55	8.00	7.47	7.95
3435	NASDAQ	EGHT	Tue, Mar 17, 2015	7.47	7.69	7.47	7.55
3434	NASDAQ	EGHT	Mon, Mar 16, 2015	7.30	7.56	7.25	7.50
3433	NASDAQ	EGHT	Fri, Mar 13, 2015	7.20	7.30	7.05	7.27
3432	NASDAQ	EGHT	Thu, Mar 12, 2015	7.36	7.42	7.13	7.23
3431	NASDAQ	EGHT	Wed, Mar 11, 2015	7.21	7.39	7.14	7.27
3430	NASDAQ	EGHT	Tue, Mar 10, 2015	7.00	7.38	7.00	7.18
3429	NASDAQ	EGHT	Mon, Mar 9, 2015	7.15	7.23	7.04	7.06
3428	NASDAQ	EGHT	Fri, Mar 6, 2015	7.43	7.43	7.12	7.12
3427	NASDAQ	EGHT	Thu, Mar 5, 2015	7.50	7.65	7.39	7.51
3426	NASDAQ	EGHT	Wed, Mar 4, 2015	7.63	7.65	7.34	7.44
3425	NASDAQ	EGHT	Tue, Mar 3, 2015	7.71	7.90	7.60	7.66
3424	NASDAQ	EGHT	Mon, Mar 2, 2015	7.56	7.80	7.44	7.75
3423	NASDAQ	EGHT	Fri, Feb 27, 2015	7.39	7.50	7.33	7.41
3422	NASDAQ	EGHT	Thu, Feb 26, 2015	7.41	7.52	7.39	7.41
3421	NASDAQ	EGHT	Wed, Feb 25, 2015	7.66	7.67	7.38	7.42
3420	NASDAQ	EGHT	Tue, Feb 24, 2015	7.53	7.72	7.48	7.64
3419	NASDAQ	EGHT	Mon, Feb 23, 2015	7.56	7.58	7.34	7.51
3418	NASDAQ	EGHT	Fri, Feb 20, 2015	7.70	7.71	7.54	7.62
3417	NASDAQ	EGHT	Thu, Feb 19, 2015	7.70	7.85	7.65	7.68
3416	NASDAQ	EGHT	Wed, Feb 18, 2015	7.78	7.88	7.55	7.70
3415	NASDAQ	EGHT	Tue, Feb 17, 2015	7.94	7.98	7.85	7.85
3414	NASDAQ	EGHT	Fri, Feb 13, 2015	7.96	8.01	7.88	7.96
3413	NASDAQ	EGHT	Thu, Feb 12, 2015	7.94	7.98	7.89	7.93
3412	NASDAQ	EGHT	Wed, Feb 11, 2015	7.70	7.87	7.66	7.86
3411	NASDAQ	EGHT	Tue, Feb 10, 2015	7.73	7.79	7.47	7.72
3410	NASDAQ	EGHT	Mon, Feb 9, 2015	7.88	7.88	7.62	7.64
3409	NASDAQ	EGHT	Fri, Feb 6, 2015	7.96	8.04	7.79	7.90
3408	NASDAQ	EGHT	Thu, Feb 5, 2015	8.15	8.17	7.92	7.98
3407	NASDAQ	EGHT	Wed, Feb 4, 2015	7.90	8.13	7.86	8.10
3406	NASDAQ	EGHT	Tue, Feb 3, 2015	8.04	8.07	7.89	7.97
3405	NASDAQ	EGHT	Mon, Feb 2, 2015	7.70	8.01	7.66	7.97
3404	NASDAQ	EGHT	Fri, Jan 30, 2015	7.79	7.85	7.70	7.71
3403	NASDAQ	EGHT	Thu, Jan 29, 2015	7.93	7.96	7.76	7.84
3402	NASDAQ	EGHT	Wed, Jan 28, 2015	8.00	8.00	7.84	7.94
3401	NASDAQ	EGHT	Tue, Jan 27, 2015	7.79	8.17	7.75	7.95
3400	NASDAQ	EGHT	Mon, Jan 26, 2015	8.13	8.27	7.90	7.93
3399	NASDAQ	EGHT	Fri, Jan 23, 2015	8.18	8.50	7.57	8.16
3398	NASDAQ	EGHT	Thu, Jan 22, 2015	8.72	8.94	8.47	8.80
3397	NASDAQ	EGHT	Wed, Jan 21, 2015	8.85	8.89	8.62	8.69
3396	NASDAQ	EGHT	Tue, Jan 20, 2015	9.11	9.15	8.88	8.93
3395	NASDAQ	EGHT	Fri, Jan 16, 2015	8.72	9.14	8.68	9.13
3394	NASDAQ	EGHT	Thu, Jan 15, 2015	9.14	9.14	8.71	8.75
3393	NASDAQ	EGHT	Wed, Jan 14, 2015	9.05	9.30	8.90	9.09
3392	NASDAQ	EGHT	Tue, Jan 13, 2015	8.76	9.16	8.72	9.15
3391	NASDAQ	EGHT	Mon, Jan 12, 2015	8.69	8.88	8.45	8.70
3390	NASDAQ	EGHT	Fri, Jan 9, 2015	8.92	8.96	8.67	8.72
3389	NASDAQ	EGHT	Thu, Jan 8, 2015	8.84	8.94	8.65	8.91
3388	NASDAQ	EGHT	Wed, Jan 7, 2015	8.72	8.78	8.59	8.77
3387	NASDAQ	EGHT	Tue, Jan 6, 2015	8.84	8.95	8.54	8.66
3386	NASDAQ	EGHT	Mon, Jan 5, 2015	9.01	9.22	8.71	8.84
3385	NASDAQ	EGHT	Fri, Jan 2, 2015	9.24	9.33	8.88	9.06
3384	NASDAQ	EGHT	Wed, Dec 31, 2014	9.15	9.25	9.09	9.16
3383	NASDAQ	EGHT	Tue, Dec 30, 2014	9.19	9.23	9.01	9.13
3382	NASDAQ	EGHT	Mon, Dec 29, 2014	9.32	9.35	9.13	9.21
3381	NASDAQ	EGHT	Fri, Dec 26, 2014	9.19	9.45	9.11	9.31
3380	NASDAQ	EGHT	Wed, Dec 24, 2014	9.23	9.30	9.00	9.19
3379	NASDAQ	EGHT	Tue, Dec 23, 2014	9.23	9.26	9.05	9.22
3378	NASDAQ	EGHT	Mon, Dec 22, 2014	8.99	9.20	8.91	9.19
3377	NASDAQ	EGHT	Fri, Dec 19, 2014	8.85	9.09	8.64	8.92
3376	NASDAQ	EGHT	Thu, Dec 18, 2014	8.43	8.92	8.14	8.88
3375	NASDAQ	EGHT	Wed, Dec 17, 2014	8.00	8.30	7.90	8.30
3374	NASDAQ	EGHT	Tue, Dec 16, 2014	7.96	8.14	7.79	8.00
3373	NASDAQ	EGHT	Mon, Dec 15, 2014	8.05	8.14	7.89	7.96
3372	NASDAQ	EGHT	Fri, Dec 12, 2014	7.95	8.13	7.91	8.00
3371	NASDAQ	EGHT	Thu, Dec 11, 2014	7.93	8.23	7.86	8.10
3370	NASDAQ	EGHT	Wed, Dec 10, 2014	8.09	8.15	7.80	7.86
3369	NASDAQ	EGHT	Tue, Dec 9, 2014	7.55	8.19	7.47	8.16
3368	NASDAQ	EGHT	Mon, Dec 8, 2014	7.66	7.80	7.56	7.60
3367	NASDAQ	EGHT	Fri, Dec 5, 2014	7.64	7.77	7.60	7.71
3366	NASDAQ	EGHT	Thu, Dec 4, 2014	7.66	7.76	7.58	7.63
3365	NASDAQ	EGHT	Wed, Dec 3, 2014	7.63	7.83	7.60	7.66
3364	NASDAQ	EGHT	Tue, Dec 2, 2014	7.74	7.75	7.60	7.68
3363	NASDAQ	EGHT	Mon, Dec 1, 2014	7.77	7.86	7.65	7.74
3362	NASDAQ	EGHT	Fri, Nov 28, 2014	8.05	8.15	7.77	7.78
3361	NASDAQ	EGHT	Wed, Nov 26, 2014	7.89	8.04	7.86	8.04
3360	NASDAQ	EGHT	Tue, Nov 25, 2014	7.76	7.90	7.70	7.86
3359	NASDAQ	EGHT	Mon, Nov 24, 2014	7.59	7.77	7.56	7.76
3358	NASDAQ	EGHT	Fri, Nov 21, 2014	7.78	7.80	7.53	7.57
3357	NASDAQ	EGHT	Thu, Nov 20, 2014	7.48	7.73	7.36	7.63
3356	NASDAQ	EGHT	Wed, Nov 19, 2014	7.67	7.67	7.49	7.52
3355	NASDAQ	EGHT	Tue, Nov 18, 2014	7.74	7.82	7.66	7.71
3354	NASDAQ	EGHT	Mon, Nov 17, 2014	8.00	8.00	7.65	7.70
3353	NASDAQ	EGHT	Fri, Nov 14, 2014	7.94	8.03	7.82	8.01
3352	NASDAQ	EGHT	Thu, Nov 13, 2014	8.00	8.09	7.98	7.97
3351	NASDAQ	EGHT	Wed, Nov 12, 2014	7.92	8.04	7.85	7.96
3350	NASDAQ	EGHT	Tue, Nov 11, 2014	7.93	8.06	7.81	7.98
3349	NASDAQ	EGHT	Mon, Nov 10, 2014	7.67	8.00	7.65	7.94
3348	NASDAQ	EGHT	Fri, Nov 7, 2014	7.51	7.67	7.38	7.64
3347	NASDAQ	EGHT	Thu, Nov 6, 2014	7.55	7.62	7.40	7.53
3346	NASDAQ	EGHT	Wed, Nov 5, 2014	7.81	7.85	7.52	7.57
3345	NASDAQ	EGHT	Tue, Nov 4, 2014	7.71	7.79	7.62	7.71
3344	NASDAQ	EGHT	Mon, Nov 3, 2014	7.86	7.88	7.68	7.73
3343	NASDAQ	EGHT	Fri, Oct 31, 2014	8.00	8.00	7.80	7.86
3342	NASDAQ	EGHT	Thu, Oct 30, 2014	7.70	7.90	7.67	7.82
3341	NASDAQ	EGHT	Wed, Oct 29, 2014	7.93	7.95	7.71	7.75
3340	NASDAQ	EGHT	Tue, Oct 28, 2014	7.61	7.94	7.58	7.94
3339	NASDAQ	EGHT	Mon, Oct 27, 2014	7.23	7.62	7.12	7.58
3338	NASDAQ	EGHT	Fri, Oct 24, 2014	7.64	7.80	7.26	7.28
3337	NASDAQ	EGHT	Thu, Oct 23, 2014	7.73	8.14	7.25	7.70
3336	NASDAQ	EGHT	Wed, Oct 22, 2014	6.85	7.02	6.68	6.70
3335	NASDAQ	EGHT	Tue, Oct 21, 2014	6.95	7.04	6.69	6.86
3334	NASDAQ	EGHT	Mon, Oct 20, 2014	6.92	7.15	6.82	6.94
3333	NASDAQ	EGHT	Fri, Oct 17, 2014	7.13	7.30	6.89	7.01
3332	NASDAQ	EGHT	Thu, Oct 16, 2014	6.67	7.30	6.47	7.01
3331	NASDAQ	EGHT	Wed, Oct 15, 2014	6.24	6.90	6.24	6.89
3330	NASDAQ	EGHT	Tue, Oct 14, 2014	6.09	6.27	6.02	6.06
3329	NASDAQ	EGHT	Mon, Oct 13, 2014	5.81	6.03	5.69	5.84
3328	NASDAQ	EGHT	Fri, Oct 10, 2014	6.23	6.32	5.79	5.80
3327	NASDAQ	EGHT	Thu, Oct 9, 2014	6.54	6.70	6.15	6.32
3326	NASDAQ	EGHT	Wed, Oct 8, 2014	6.26	6.61	6.21	6.56
3325	NASDAQ	EGHT	Tue, Oct 7, 2014	6.31	6.32	6.08	6.25
3324	NASDAQ	EGHT	Mon, Oct 6, 2014	6.48	6.53	6.36	6.37
3323	NASDAQ	EGHT	Fri, Oct 3, 2014	6.68	6.69	6.47	6.47
3322	NASDAQ	EGHT	Thu, Oct 2, 2014	6.41	6.62	6.30	6.58
3321	NASDAQ	EGHT	Wed, Oct 1, 2014	6.65	6.66	6.41	6.42
3320	NASDAQ	EGHT	Tue, Sep 30, 2014	6.72	6.90	6.66	6.68
3319	NASDAQ	EGHT	Mon, Sep 29, 2014	6.81	6.88	6.70	6.75
3318	NASDAQ	EGHT	Fri, Sep 26, 2014	6.48	6.94	6.39	6.88
3317	NASDAQ	EGHT	Thu, Sep 25, 2014	6.87	6.90	6.47	6.49
3316	NASDAQ	EGHT	Wed, Sep 24, 2014	6.83	6.96	6.77	6.93
3315	NASDAQ	EGHT	Tue, Sep 23, 2014	6.98	7.08	6.74	6.81
3314	NASDAQ	EGHT	Mon, Sep 22, 2014	7.07	7.10	6.87	6.98
3313	NASDAQ	EGHT	Fri, Sep 19, 2014	7.27	7.40	7.00	7.10
3312	NASDAQ	EGHT	Thu, Sep 18, 2014	7.24	7.33	7.22	7.28
3311	NASDAQ	EGHT	Wed, Sep 17, 2014	7.18	7.31	7.16	7.22
3310	NASDAQ	EGHT	Tue, Sep 16, 2014	7.33	7.38	7.13	7.20
3309	NASDAQ	EGHT	Mon, Sep 15, 2014	7.97	7.97	7.38	7.38
3308	NASDAQ	EGHT	Fri, Sep 12, 2014	7.98	8.02	7.82	7.99
3307	NASDAQ	EGHT	Thu, Sep 11, 2014	7.89	8.06	7.78	7.97
3306	NASDAQ	EGHT	Wed, Sep 10, 2014	7.82	7.98	7.78	7.96
3305	NASDAQ	EGHT	Tue, Sep 9, 2014	7.90	7.93	7.77	7.83
3304	NASDAQ	EGHT	Mon, Sep 8, 2014	7.70	7.96	7.63	7.92
3303	NASDAQ	EGHT	Fri, Sep 5, 2014	7.58	7.72	7.57	7.72
3302	NASDAQ	EGHT	Thu, Sep 4, 2014	7.71	7.86	7.56	7.59
3301	NASDAQ	EGHT	Wed, Sep 3, 2014	7.87	8.05	7.66	7.72
3300	NASDAQ	EGHT	Tue, Sep 2, 2014	7.78	7.90	7.66	7.83
3299	NASDAQ	EGHT	Fri, Aug 29, 2014	7.77	7.83	7.63	7.77
3298	NASDAQ	EGHT	Thu, Aug 28, 2014	7.83	7.86	7.76	7.77
3297	NASDAQ	EGHT	Wed, Aug 27, 2014	7.95	8.08	7.77	7.86
3296	NASDAQ	EGHT	Tue, Aug 26, 2014	7.82	7.97	7.77	7.91
3295	NASDAQ	EGHT	Mon, Aug 25, 2014	7.92	7.99	7.80	7.83
3294	NASDAQ	EGHT	Fri, Aug 22, 2014	7.81	7.90	7.76	7.84
3293	NASDAQ	EGHT	Thu, Aug 21, 2014	7.89	7.92	7.76	7.85
3292	NASDAQ	EGHT	Wed, Aug 20, 2014	7.90	7.97	7.82	7.89
3291	NASDAQ	EGHT	Tue, Aug 19, 2014	7.98	8.01	7.95	7.97
3290	NASDAQ	EGHT	Mon, Aug 18, 2014	7.94	8.00	7.91	7.98
3289	NASDAQ	EGHT	Fri, Aug 15, 2014	8.08	8.08	7.78	7.88
3288	NASDAQ	EGHT	Thu, Aug 14, 2014	7.95	8.01	7.87	7.97
3287	NASDAQ	EGHT	Wed, Aug 13, 2014	8.06	8.08	7.88	7.94
3286	NASDAQ	EGHT	Tue, Aug 12, 2014	8.16	8.24	8.00	8.05
3285	NASDAQ	EGHT	Mon, Aug 11, 2014	8.13	8.23	8.01	8.18
3284	NASDAQ	EGHT	Fri, Aug 8, 2014	8.16	8.16	8.00	8.09
3283	NASDAQ	EGHT	Thu, Aug 7, 2014	8.11	8.20	8.04	8.12
3282	NASDAQ	EGHT	Wed, Aug 6, 2014	8.10	8.25	8.04	8.04
3281	NASDAQ	EGHT	Tue, Aug 5, 2014	7.94	8.24	7.87	8.17
3280	NASDAQ	EGHT	Mon, Aug 4, 2014	7.97	8.03	7.89	7.97
3279	NASDAQ	EGHT	Fri, Aug 1, 2014	8.10	8.21	7.86	7.92
3278	NASDAQ	EGHT	Thu, Jul 31, 2014	8.32	8.38	8.08	8.08
3277	NASDAQ	EGHT	Wed, Jul 30, 2014	8.15	8.41	8.15	8.40
3276	NASDAQ	EGHT	Tue, Jul 29, 2014	8.12	8.23	8.01	8.07
3275	NASDAQ	EGHT	Mon, Jul 28, 2014	8.19	8.29	8.02	8.08
3274	NASDAQ	EGHT	Fri, Jul 25, 2014	8.36	8.43	8.14	8.18
3273	NASDAQ	EGHT	Thu, Jul 24, 2014	7.99	8.83	7.96	8.47
3272	NASDAQ	EGHT	Wed, Jul 23, 2014	7.52	7.63	7.44	7.59
3271	NASDAQ	EGHT	Tue, Jul 22, 2014	7.39	7.59	7.38	7.52
3270	NASDAQ	EGHT	Mon, Jul 21, 2014	7.28	7.47	7.25	7.36
3269	NASDAQ	EGHT	Fri, Jul 18, 2014	7.37	7.49	7.26	7.31
3268	NASDAQ	EGHT	Thu, Jul 17, 2014	7.30	7.50	7.30	7.38
3267	NASDAQ	EGHT	Wed, Jul 16, 2014	7.50	7.57	7.36	7.39
3266	NASDAQ	EGHT	Tue, Jul 15, 2014	7.54	7.62	7.39	7.45
3265	NASDAQ	EGHT	Mon, Jul 14, 2014	7.60	7.73	7.47	7.56
3264	NASDAQ	EGHT	Fri, Jul 11, 2014	7.46	7.52	7.37	7.44
3263	NASDAQ	EGHT	Thu, Jul 10, 2014	7.39	7.57	7.35	7.48
3262	NASDAQ	EGHT	Wed, Jul 9, 2014	7.51	7.69	7.34	7.64
3261	NASDAQ	EGHT	Tue, Jul 8, 2014	7.65	7.67	7.29	7.47
3260	NASDAQ	EGHT	Mon, Jul 7, 2014	7.78	7.86	7.61	7.64
3259	NASDAQ	EGHT	Thu, Jul 3, 2014	7.92	8.00	7.64	7.75
3258	NASDAQ	EGHT	Wed, Jul 2, 2014	8.06	8.11	7.86	7.90
3257	NASDAQ	EGHT	Tue, Jul 1, 2014	8.09	8.25	7.93	8.06
3256	NASDAQ	EGHT	Mon, Jun 30, 2014	7.89	8.12	7.77	8.08
3255	NASDAQ	EGHT	Fri, Jun 27, 2014	7.74	7.92	7.70	7.91
3254	NASDAQ	EGHT	Thu, Jun 26, 2014	7.80	7.85	7.69	7.78
3253	NASDAQ	EGHT	Wed, Jun 25, 2014	7.64	7.85	7.60	7.82
3252	NASDAQ	EGHT	Tue, Jun 24, 2014	7.96	8.00	7.69	7.72
3251	NASDAQ	EGHT	Mon, Jun 23, 2014	7.66	8.05	7.56	7.93
3250	NASDAQ	EGHT	Fri, Jun 20, 2014	7.67	7.74	7.41	7.63
3249	NASDAQ	EGHT	Thu, Jun 19, 2014	7.98	8.00	7.52	7.62
3248	NASDAQ	EGHT	Wed, Jun 18, 2014	7.89	8.04	7.69	7.93
3247	NASDAQ	EGHT	Tue, Jun 17, 2014	7.15	7.86	7.05	7.83
3246	NASDAQ	EGHT	Mon, Jun 16, 2014	7.11	7.17	6.98	7.15
3245	NASDAQ	EGHT	Fri, Jun 13, 2014	6.93	7.15	6.85	7.09
3244	NASDAQ	EGHT	Thu, Jun 12, 2014	7.00	7.07	6.88	6.93
3243	NASDAQ	EGHT	Wed, Jun 11, 2014	6.77	7.07	6.75	7.05
3242	NASDAQ	EGHT	Tue, Jun 10, 2014	6.92	6.96	6.84	6.85
3241	NASDAQ	EGHT	Mon, Jun 9, 2014	6.99	7.07	6.88	6.98
3240	NASDAQ	EGHT	Fri, Jun 6, 2014	6.97	7.13	6.90	6.97
3239	NASDAQ	EGHT	Thu, Jun 5, 2014	6.78	6.93	6.68	6.91
3238	NASDAQ	EGHT	Wed, Jun 4, 2014	7.05	7.05	6.74	6.80
3237	NASDAQ	EGHT	Tue, Jun 3, 2014	7.25	7.35	7.06	7.09
3236	NASDAQ	EGHT	Mon, Jun 2, 2014	7.50	7.52	7.26	7.27
3235	NASDAQ	EGHT	Fri, May 30, 2014	7.67	7.75	7.37	7.52
3234	NASDAQ	EGHT	Thu, May 29, 2014	7.74	7.90	7.66	7.67
3233	NASDAQ	EGHT	Wed, May 28, 2014	7.53	7.86	7.47	7.68
3232	NASDAQ	EGHT	Tue, May 27, 2014	7.28	7.55	7.22	7.52
3231	NASDAQ	EGHT	Fri, May 23, 2014	7.29	7.37	7.11	7.25
3230	NASDAQ	EGHT	Thu, May 22, 2014	8.25	8.25	7.26	7.33
3229	NASDAQ	EGHT	Wed, May 21, 2014	7.98	8.14	7.78	8.01
3228	NASDAQ	EGHT	Tue, May 20, 2014	7.97	8.10	7.78	7.88
3227	NASDAQ	EGHT	Mon, May 19, 2014	8.19	8.30	7.96	7.97
3226	NASDAQ	EGHT	Fri, May 16, 2014	7.91	8.25	7.83	8.25
3225	NASDAQ	EGHT	Thu, May 15, 2014	8.38	8.39	7.88	7.91
3224	NASDAQ	EGHT	Wed, May 14, 2014	8.59	8.68	8.37	8.43
3223	NASDAQ	EGHT	Tue, May 13, 2014	8.75	8.82	8.55	8.58
3222	NASDAQ	EGHT	Mon, May 12, 2014	8.24	8.78	8.06	8.73
3221	NASDAQ	EGHT	Fri, May 9, 2014	8.37	8.37	7.90	8.22
3220	NASDAQ	EGHT	Thu, May 8, 2014	8.80	9.08	8.46	8.48
3219	NASDAQ	EGHT	Wed, May 7, 2014	9.55	9.63	8.70	8.81
3218	NASDAQ	EGHT	Tue, May 6, 2014	9.94	9.94	9.50	9.51
3217	NASDAQ	EGHT	Mon, May 5, 2014	9.62	10.09	9.60	9.99
3216	NASDAQ	EGHT	Fri, May 2, 2014	9.67	9.93	9.54	9.74
3215	NASDAQ	EGHT	Thu, May 1, 2014	9.64	9.81	9.50	9.60
3214	NASDAQ	EGHT	Wed, Apr 30, 2014	9.75	9.81	9.49	9.70
3213	NASDAQ	EGHT	Tue, Apr 29, 2014	9.94	9.94	9.71	9.82
3212	NASDAQ	EGHT	Mon, Apr 28, 2014	10.02	10.16	9.43	9.81
3211	NASDAQ	EGHT	Fri, Apr 25, 2014	10.53	10.61	9.93	9.94
3210	NASDAQ	EGHT	Thu, Apr 24, 2014	11.15	11.15	10.58	10.61
3209	NASDAQ	EGHT	Wed, Apr 23, 2014	10.95	11.15	10.79	11.05
3208	NASDAQ	EGHT	Tue, Apr 22, 2014	10.74	11.05	10.70	10.97
3207	NASDAQ	EGHT	Mon, Apr 21, 2014	10.71	10.81	10.53	10.71
3206	NASDAQ	EGHT	Thu, Apr 17, 2014	10.45	10.78	10.40	10.71
3205	NASDAQ	EGHT	Wed, Apr 16, 2014	10.33	10.47	10.26	10.45
3204	NASDAQ	EGHT	Tue, Apr 15, 2014	10.47	10.56	9.91	10.28
3203	NASDAQ	EGHT	Mon, Apr 14, 2014	10.38	10.46	10.17	10.38
3202	NASDAQ	EGHT	Fri, Apr 11, 2014	10.55	10.58	10.11	10.23
3201	NASDAQ	EGHT	Thu, Apr 10, 2014	11.02	11.09	10.58	10.58
3200	NASDAQ	EGHT	Wed, Apr 9, 2014	11.01	11.05	10.80	10.99
3199	NASDAQ	EGHT	Tue, Apr 8, 2014	10.40	10.97	10.33	10.95
3198	NASDAQ	EGHT	Mon, Apr 7, 2014	10.60	10.71	10.26	10.36
3197	NASDAQ	EGHT	Fri, Apr 4, 2014	11.09	11.14	10.55	10.68
3196	NASDAQ	EGHT	Thu, Apr 3, 2014	11.11	11.17	10.92	10.99
3195	NASDAQ	EGHT	Wed, Apr 2, 2014	11.10	11.19	10.99	11.07
3194	NASDAQ	EGHT	Tue, Apr 1, 2014	10.83	11.10	10.83	11.07
3193	NASDAQ	EGHT	Mon, Mar 31, 2014	10.66	10.95	10.66	10.81
3192	NASDAQ	EGHT	Fri, Mar 28, 2014	10.25	10.57	10.23	10.55
3191	NASDAQ	EGHT	Thu, Mar 27, 2014	10.49	10.61	10.21	10.25
3190	NASDAQ	EGHT	Wed, Mar 26, 2014	10.98	11.04	10.44	10.53
3189	NASDAQ	EGHT	Tue, Mar 25, 2014	11.06	11.27	10.84	10.87
3188	NASDAQ	EGHT	Mon, Mar 24, 2014	11.15	11.25	10.86	10.98
3187	NASDAQ	EGHT	Fri, Mar 21, 2014	11.34	11.34	10.87	11.08
3186	NASDAQ	EGHT	Thu, Mar 20, 2014	11.21	11.43	11.16	11.26
3185	NASDAQ	EGHT	Wed, Mar 19, 2014	11.43	11.46	11.15	11.25
3184	NASDAQ	EGHT	Tue, Mar 18, 2014	11.29	11.64	11.26	11.43
3183	NASDAQ	EGHT	Mon, Mar 17, 2014	10.73	11.40	10.73	11.22
3182	NASDAQ	EGHT	Fri, Mar 14, 2014	10.41	10.69	10.31	10.69
3181	NASDAQ	EGHT	Thu, Mar 13, 2014	10.70	10.70	10.30	10.49
3180	NASDAQ	EGHT	Wed, Mar 12, 2014	10.59	10.74	10.48	10.62
3179	NASDAQ	EGHT	Tue, Mar 11, 2014	10.82	10.87	10.60	10.63
3178	NASDAQ	EGHT	Mon, Mar 10, 2014	10.80	10.91	10.68	10.88
3177	NASDAQ	EGHT	Fri, Mar 7, 2014	10.90	10.90	10.66	10.82
3176	NASDAQ	EGHT	Thu, Mar 6, 2014	10.63	10.90	10.63	10.83
3175	NASDAQ	EGHT	Wed, Mar 5, 2014	10.79	10.79	10.67	10.76
3174	NASDAQ	EGHT	Tue, Mar 4, 2014	10.70	11.04	10.68	10.81
3173	NASDAQ	EGHT	Mon, Mar 3, 2014	10.42	10.64	10.35	10.59
3172	NASDAQ	EGHT	Fri, Feb 28, 2014	10.67	10.81	10.39	10.58
3171	NASDAQ	EGHT	Thu, Feb 27, 2014	10.34	10.66	10.34	10.64
3170	NASDAQ	EGHT	Wed, Feb 26, 2014	10.50	10.64	10.36	10.39
3169	NASDAQ	EGHT	Tue, Feb 25, 2014	10.20	10.78	10.17	10.55
3168	NASDAQ	EGHT	Mon, Feb 24, 2014	9.73	10.06	9.69	9.92
3167	NASDAQ	EGHT	Fri, Feb 21, 2014	10.00	10.00	9.69	9.75
3166	NASDAQ	EGHT	Thu, Feb 20, 2014	9.84	10.00	9.77	9.97
3165	NASDAQ	EGHT	Wed, Feb 19, 2014	10.05	10.21	9.81	9.83
3164	NASDAQ	EGHT	Tue, Feb 18, 2014	10.05	10.25	9.92	10.08
3163	NASDAQ	EGHT	Fri, Feb 14, 2014	10.29	10.30	9.89	10.00
3162	NASDAQ	EGHT	Thu, Feb 13, 2014	9.59	10.35	9.55	10.27
3161	NASDAQ	EGHT	Wed, Feb 12, 2014	9.61	9.72	9.46	9.61
3160	NASDAQ	EGHT	Tue, Feb 11, 2014	9.66	9.81	9.55	9.63
3159	NASDAQ	EGHT	Mon, Feb 10, 2014	9.83	9.93	9.60	9.62
3158	NASDAQ	EGHT	Fri, Feb 7, 2014	9.98	9.98	9.55	9.88
3157	NASDAQ	EGHT	Thu, Feb 6, 2014	9.85	9.94	9.53	9.56
3156	NASDAQ	EGHT	Wed, Feb 5, 2014	9.82	9.90	9.60	9.83
3155	NASDAQ	EGHT	Tue, Feb 4, 2014	9.89	9.99	9.83	9.86
3154	NASDAQ	EGHT	Mon, Feb 3, 2014	10.10	10.20	9.85	9.87
3153	NASDAQ	EGHT	Fri, Jan 31, 2014	9.94	10.21	9.91	10.14
3152	NASDAQ	EGHT	Thu, Jan 30, 2014	10.03	10.27	9.94	10.10
3151	NASDAQ	EGHT	Wed, Jan 29, 2014	10.25	10.36	9.89	9.94
3150	NASDAQ	EGHT	Tue, Jan 28, 2014	10.40	10.57	10.23	10.31
3149	NASDAQ	EGHT	Mon, Jan 27, 2014	10.80	10.85	10.26	10.40
3148	NASDAQ	EGHT	Fri, Jan 24, 2014	10.71	10.90	10.62	10.84
3147	NASDAQ	EGHT	Thu, Jan 23, 2014	10.82	11.34	10.15	11.03
3146	NASDAQ	EGHT	Wed, Jan 22, 2014	11.30	11.59	11.19	11.47
3145	NASDAQ	EGHT	Tue, Jan 21, 2014	11.40	11.42	11.15	11.30
3144	NASDAQ	EGHT	Fri, Jan 17, 2014	11.09	11.34	11.07	11.28
3143	NASDAQ	EGHT	Thu, Jan 16, 2014	11.11	11.28	11.05	11.14
3142	NASDAQ	EGHT	Wed, Jan 15, 2014	11.13	11.30	11.04	11.18
3141	NASDAQ	EGHT	Tue, Jan 14, 2014	10.87	11.18	10.67	11.13
3140	NASDAQ	EGHT	Mon, Jan 13, 2014	10.95	10.99	10.69	10.79
3139	NASDAQ	EGHT	Fri, Jan 10, 2014	10.78	11.00	10.68	10.99
3138	NASDAQ	EGHT	Thu, Jan 9, 2014	11.14	11.25	10.76	10.82
3137	NASDAQ	EGHT	Wed, Jan 8, 2014	10.49	11.27	10.36	11.11
3136	NASDAQ	EGHT	Tue, Jan 7, 2014	10.39	10.59	10.25	10.45
3135	NASDAQ	EGHT	Mon, Jan 6, 2014	10.10	10.28	10.00	10.15
3134	NASDAQ	EGHT	Fri, Jan 3, 2014	9.98	10.12	9.85	10.09
3133	NASDAQ	EGHT	Thu, Jan 2, 2014	10.17	10.17	9.83	9.97
3132	NASDAQ	EGHT	Tue, Dec 31, 2013	10.27	10.33	10.10	10.15
3131	NASDAQ	EGHT	Mon, Dec 30, 2013	10.30	10.38	10.04	10.29
3130	NASDAQ	EGHT	Fri, Dec 27, 2013	10.44	10.69	10.23	10.34
3129	NASDAQ	EGHT	Thu, Dec 26, 2013	10.40	10.49	10.20	10.46
3128	NASDAQ	EGHT	Tue, Dec 24, 2013	10.18	10.34	10.06	10.34
3127	NASDAQ	EGHT	Mon, Dec 23, 2013	9.97	10.15	9.86	10.14
3126	NASDAQ	EGHT	Fri, Dec 20, 2013	9.65	9.95	9.64	9.95
3125	NASDAQ	EGHT	Thu, Dec 19, 2013	9.82	10.01	9.58	9.64
3124	NASDAQ	EGHT	Wed, Dec 18, 2013	9.35	9.89	9.30	9.87
3123	NASDAQ	EGHT	Tue, Dec 17, 2013	8.98	9.40	8.95	9.35
3122	NASDAQ	EGHT	Mon, Dec 16, 2013	9.04	9.12	8.90	8.95
3121	NASDAQ	EGHT	Fri, Dec 13, 2013	9.06	9.16	8.95	9.02
3120	NASDAQ	EGHT	Thu, Dec 12, 2013	9.06	9.20	8.94	9.01
3119	NASDAQ	EGHT	Wed, Dec 11, 2013	9.25	9.29	8.92	9.04
3118	NASDAQ	EGHT	Tue, Dec 10, 2013	9.35	9.37	9.18	9.22
3117	NASDAQ	EGHT	Mon, Dec 9, 2013	9.57	9.61	9.26	9.37
3116	NASDAQ	EGHT	Fri, Dec 6, 2013	9.62	9.70	9.35	9.54
3115	NASDAQ	EGHT	Thu, Dec 5, 2013	9.45	9.57	9.34	9.50
3114	NASDAQ	EGHT	Wed, Dec 4, 2013	9.28	9.54	9.26	9.43
3113	NASDAQ	EGHT	Tue, Dec 3, 2013	9.76	9.80	9.35	9.35
3112	NASDAQ	EGHT	Mon, Dec 2, 2013	10.38	10.50	9.83	9.87
3111	NASDAQ	EGHT	Fri, Nov 29, 2013	10.50	10.50	10.29	10.42
3110	NASDAQ	EGHT	Wed, Nov 27, 2013	10.30	10.50	10.18	10.43
3109	NASDAQ	EGHT	Tue, Nov 26, 2013	10.19	10.36	10.13	10.28
3108	NASDAQ	EGHT	Mon, Nov 25, 2013	10.20	10.52	10.07	10.14
3107	NASDAQ	EGHT	Fri, Nov 22, 2013	9.46	9.61	9.35	9.48
3106	NASDAQ	EGHT	Thu, Nov 21, 2013	9.23	9.46	9.19	9.37
3105	NASDAQ	EGHT	Wed, Nov 20, 2013	9.12	9.24	8.95	8.99
3104	NASDAQ	EGHT	Tue, Nov 19, 2013	9.24	9.35	9.11	9.11
3103	NASDAQ	EGHT	Mon, Nov 18, 2013	9.50	9.60	9.21	9.24
3102	NASDAQ	EGHT	Fri, Nov 15, 2013	9.37	9.98	9.34	9.48
3101	NASDAQ	EGHT	Thu, Nov 14, 2013	9.60	9.67	9.30	9.50
3100	NASDAQ	EGHT	Wed, Nov 13, 2013	9.75	9.77	9.52	9.63
3099	NASDAQ	EGHT	Tue, Nov 12, 2013	9.75	9.90	9.68	9.84
3098	NASDAQ	EGHT	Mon, Nov 11, 2013	10.25	10.25	9.26	9.86
3097	NASDAQ	EGHT	Fri, Nov 8, 2013	10.39	10.76	10.37	10.64
3096	NASDAQ	EGHT	Thu, Nov 7, 2013	10.94	10.98	10.38	10.40
3095	NASDAQ	EGHT	Wed, Nov 6, 2013	11.30	11.30	10.85	10.92
3094	NASDAQ	EGHT	Tue, Nov 5, 2013	11.22	11.34	11.11	11.26
3093	NASDAQ	EGHT	Mon, Nov 4, 2013	11.25	11.41	11.18	11.30
3092	NASDAQ	EGHT	Fri, Nov 1, 2013	11.44	11.50	11.03	11.21
3091	NASDAQ	EGHT	Thu, Oct 31, 2013	10.81	11.50	10.68	11.44
3090	NASDAQ	EGHT	Wed, Oct 30, 2013	10.82	10.90	10.75	10.80
3089	NASDAQ	EGHT	Tue, Oct 29, 2013	10.90	11.03	10.75	10.80
3088	NASDAQ	EGHT	Mon, Oct 28, 2013	10.86	11.05	10.75	10.97
3087	NASDAQ	EGHT	Fri, Oct 25, 2013	11.19	11.32	10.76	10.88
3086	NASDAQ	EGHT	Thu, Oct 24, 2013	10.75	11.49	10.45	11.15
3085	NASDAQ	EGHT	Wed, Oct 23, 2013	11.38	11.70	11.09	11.13
3084	NASDAQ	EGHT	Tue, Oct 22, 2013	12.10	12.10	11.39	11.45
3083	NASDAQ	EGHT	Mon, Oct 21, 2013	12.01	12.42	11.70	11.77
3082	NASDAQ	EGHT	Fri, Oct 18, 2013	11.07	11.96	11.00	11.95
3081	NASDAQ	EGHT	Thu, Oct 17, 2013	10.91	11.00	10.80	10.99
3080	NASDAQ	EGHT	Wed, Oct 16, 2013	10.80	11.08	10.78	10.93
3079	NASDAQ	EGHT	Tue, Oct 15, 2013	10.67	10.81	10.56	10.72
3078	NASDAQ	EGHT	Mon, Oct 14, 2013	10.51	10.73	10.46	10.71
3077	NASDAQ	EGHT	Fri, Oct 11, 2013	10.40	10.66	10.40	10.61
3076	NASDAQ	EGHT	Thu, Oct 10, 2013	10.38	10.60	10.38	10.44
3075	NASDAQ	EGHT	Wed, Oct 9, 2013	10.20	10.36	10.04	10.22
3074	NASDAQ	EGHT	Tue, Oct 8, 2013	10.18	10.28	9.93	10.20
3073	NASDAQ	EGHT	Mon, Oct 7, 2013	10.29	10.40	10.22	10.22
3072	NASDAQ	EGHT	Fri, Oct 4, 2013	10.44	10.65	10.40	10.42
3071	NASDAQ	EGHT	Thu, Oct 3, 2013	10.48	10.57	10.26	10.44
3070	NASDAQ	EGHT	Wed, Oct 2, 2013	10.42	10.67	10.32	10.47
3069	NASDAQ	EGHT	Tue, Oct 1, 2013	10.02	10.60	9.95	10.51
3068	NASDAQ	EGHT	Mon, Sep 30, 2013	10.18	10.18	9.55	10.07
3067	NASDAQ	EGHT	Fri, Sep 27, 2013	10.76	10.78	10.35	10.36
3066	NASDAQ	EGHT	Thu, Sep 26, 2013	10.76	11.00	10.65	10.84
3065	NASDAQ	EGHT	Wed, Sep 25, 2013	10.40	10.80	10.38	10.75
3064	NASDAQ	EGHT	Tue, Sep 24, 2013	10.54	10.57	10.34	10.41
3063	NASDAQ	EGHT	Mon, Sep 23, 2013	10.21	10.70	10.17	10.54
3062	NASDAQ	EGHT	Fri, Sep 20, 2013	10.35	10.56	10.20	10.23
3061	NASDAQ	EGHT	Thu, Sep 19, 2013	10.63	10.69	10.30	10.34
3060	NASDAQ	EGHT	Wed, Sep 18, 2013	9.76	10.63	9.76	10.62
3059	NASDAQ	EGHT	Tue, Sep 17, 2013	9.70	9.83	9.69	9.74
3058	NASDAQ	EGHT	Mon, Sep 16, 2013	9.80	9.81	9.45	9.70
3057	NASDAQ	EGHT	Fri, Sep 13, 2013	9.69	9.79	9.58	9.68
3056	NASDAQ	EGHT	Thu, Sep 12, 2013	9.85	9.85	9.59	9.64
3055	NASDAQ	EGHT	Wed, Sep 11, 2013	9.81	9.99	9.70	9.84
3054	NASDAQ	EGHT	Tue, Sep 10, 2013	9.76	9.89	9.69	9.81
3053	NASDAQ	EGHT	Mon, Sep 9, 2013	9.53	9.73	9.36	9.70
3052	NASDAQ	EGHT	Fri, Sep 6, 2013	9.79	9.79	9.30	9.51
3051	NASDAQ	EGHT	Thu, Sep 5, 2013	9.71	9.79	9.55	9.68
3050	NASDAQ	EGHT	Wed, Sep 4, 2013	9.71	9.80	9.60	9.66
3049	NASDAQ	EGHT	Tue, Sep 3, 2013	9.37	9.76	9.30	9.74
3048	NASDAQ	EGHT	Fri, Aug 30, 2013	9.27	9.33	9.18	9.25
3047	NASDAQ	EGHT	Thu, Aug 29, 2013	9.20	9.37	9.20	9.32
3046	NASDAQ	EGHT	Wed, Aug 28, 2013	9.10	9.25	9.10	9.20
3045	NASDAQ	EGHT	Tue, Aug 27, 2013	9.25	9.42	9.09	9.09
3044	NASDAQ	EGHT	Mon, Aug 26, 2013	9.40	9.48	9.30	9.34
3043	NASDAQ	EGHT	Fri, Aug 23, 2013	9.29	9.42	9.25	9.35
3042	NASDAQ	EGHT	Thu, Aug 22, 2013	9.22	9.38	9.20	9.32
3041	NASDAQ	EGHT	Wed, Aug 21, 2013	9.22	9.37	9.20	9.20
3040	NASDAQ	EGHT	Tue, Aug 20, 2013	9.08	9.25	8.98	9.21
3039	NASDAQ	EGHT	Mon, Aug 19, 2013	9.05	9.15	8.95	9.04
3038	NASDAQ	EGHT	Fri, Aug 16, 2013	9.06	9.29	9.05	9.09
3037	NASDAQ	EGHT	Thu, Aug 15, 2013	9.30	9.31	8.93	9.12
3036	NASDAQ	EGHT	Wed, Aug 14, 2013	9.36	9.47	9.31	9.38
3035	NASDAQ	EGHT	Tue, Aug 13, 2013	9.59	9.60	9.31	9.36
3034	NASDAQ	EGHT	Mon, Aug 12, 2013	9.22	9.58	9.22	9.56
3033	NASDAQ	EGHT	Fri, Aug 9, 2013	9.28	9.39	9.15	9.32
3032	NASDAQ	EGHT	Thu, Aug 8, 2013	9.37	9.42	9.18	9.28
3031	NASDAQ	EGHT	Wed, Aug 7, 2013	9.35	9.43	9.28	9.33
3030	NASDAQ	EGHT	Tue, Aug 6, 2013	9.43	9.48	9.35	9.41
3029	NASDAQ	EGHT	Mon, Aug 5, 2013	9.41	9.45	9.31	9.43
3028	NASDAQ	EGHT	Fri, Aug 2, 2013	9.30	9.47	9.30	9.45
3027	NASDAQ	EGHT	Thu, Aug 1, 2013	9.12	9.35	9.11	9.23
3026	NASDAQ	EGHT	Wed, Jul 31, 2013	9.14	9.21	8.94	9.06
3025	NASDAQ	EGHT	Tue, Jul 30, 2013	9.21	9.23	9.06	9.10
3024	NASDAQ	EGHT	Mon, Jul 29, 2013	9.18	9.31	9.11	9.18
3023	NASDAQ	EGHT	Fri, Jul 26, 2013	9.34	9.42	9.12	9.24
3022	NASDAQ	EGHT	Thu, Jul 25, 2013	8.90	9.46	8.75	9.44
3021	NASDAQ	EGHT	Wed, Jul 24, 2013	8.65	8.76	8.45	8.68
3020	NASDAQ	EGHT	Tue, Jul 23, 2013	8.87	8.87	8.63	8.64
3019	NASDAQ	EGHT	Mon, Jul 22, 2013	8.70	8.85	8.64	8.81
3018	NASDAQ	EGHT	Fri, Jul 19, 2013	8.73	8.79	8.61	8.71
3017	NASDAQ	EGHT	Thu, Jul 18, 2013	8.83	8.94	8.74	8.77
3016	NASDAQ	EGHT	Wed, Jul 17, 2013	8.92	9.00	8.73	8.77
3015	NASDAQ	EGHT	Tue, Jul 16, 2013	8.78	8.99	8.75	8.97
3014	NASDAQ	EGHT	Mon, Jul 15, 2013	8.75	8.84	8.60	8.75
3013	NASDAQ	EGHT	Fri, Jul 12, 2013	8.70	8.90	8.59	8.75
3012	NASDAQ	EGHT	Thu, Jul 11, 2013	8.64	8.74	8.56	8.74
3011	NASDAQ	EGHT	Wed, Jul 10, 2013	8.36	8.60	8.32	8.55
3010	NASDAQ	EGHT	Tue, Jul 9, 2013	8.53	8.55	8.25	8.37
3009	NASDAQ	EGHT	Mon, Jul 8, 2013	8.55	8.64	8.49	8.50
3008	NASDAQ	EGHT	Fri, Jul 5, 2013	8.50	8.55	8.41	8.53
3007	NASDAQ	EGHT	Wed, Jul 3, 2013	8.41	8.49	8.38	8.43
3006	NASDAQ	EGHT	Tue, Jul 2, 2013	8.47	8.49	8.31	8.41
3005	NASDAQ	EGHT	Mon, Jul 1, 2013	8.25	8.50	8.25	8.43
3004	NASDAQ	EGHT	Fri, Jun 28, 2013	8.23	8.32	8.20	8.24
3003	NASDAQ	EGHT	Thu, Jun 27, 2013	8.25	8.31	8.19	8.25
3002	NASDAQ	EGHT	Wed, Jun 26, 2013	8.18	8.31	8.11	8.24
3001	NASDAQ	EGHT	Tue, Jun 25, 2013	8.22	8.22	8.03	8.10
3000	NASDAQ	EGHT	Mon, Jun 24, 2013	8.10	8.23	7.82	8.12
2999	NASDAQ	EGHT	Fri, Jun 21, 2013	8.25	8.34	7.99	8.17
2998	NASDAQ	EGHT	Thu, Jun 20, 2013	8.12	8.30	8.08	8.23
2997	NASDAQ	EGHT	Wed, Jun 19, 2013	8.21	8.27	8.08	8.21
2996	NASDAQ	EGHT	Tue, Jun 18, 2013	8.13	8.26	8.10	8.24
2995	NASDAQ	EGHT	Mon, Jun 17, 2013	7.95	8.16	7.79	8.14
2994	NASDAQ	EGHT	Fri, Jun 14, 2013	7.92	7.93	7.69	7.72
2993	NASDAQ	EGHT	Thu, Jun 13, 2013	7.75	7.94	7.71	7.91
2992	NASDAQ	EGHT	Wed, Jun 12, 2013	7.92	7.98	7.75	7.76
2991	NASDAQ	EGHT	Tue, Jun 11, 2013	7.95	8.01	7.77	7.89
2990	NASDAQ	EGHT	Mon, Jun 10, 2013	8.16	8.21	7.97	8.04
2989	NASDAQ	EGHT	Fri, Jun 7, 2013	8.10	8.23	8.00	8.22
2988	NASDAQ	EGHT	Thu, Jun 6, 2013	7.86	8.08	7.75	8.08
2987	NASDAQ	EGHT	Wed, Jun 5, 2013	8.06	8.09	7.76	7.85
2986	NASDAQ	EGHT	Tue, Jun 4, 2013	8.25	8.28	8.02	8.09
2985	NASDAQ	EGHT	Mon, Jun 3, 2013	8.32	8.39	8.02	8.27
2984	NASDAQ	EGHT	Fri, May 31, 2013	7.92	8.30	7.85	8.27
2983	NASDAQ	EGHT	Thu, May 30, 2013	7.76	7.94	7.69	7.94
2982	NASDAQ	EGHT	Wed, May 29, 2013	7.81	7.87	7.70	7.78
2981	NASDAQ	EGHT	Tue, May 28, 2013	7.85	8.00	7.79	7.84
2980	NASDAQ	EGHT	Fri, May 24, 2013	7.90	7.96	7.63	7.82
2979	NASDAQ	EGHT	Thu, May 23, 2013	7.25	8.10	7.14	7.96
2978	NASDAQ	EGHT	Wed, May 22, 2013	7.60	7.68	7.25	7.37
2977	NASDAQ	EGHT	Tue, May 21, 2013	7.54	7.70	7.52	7.56
2976	NASDAQ	EGHT	Mon, May 20, 2013	7.40	7.59	7.40	7.52
2975	NASDAQ	EGHT	Fri, May 17, 2013	7.42	7.48	7.36	7.40
2974	NASDAQ	EGHT	Thu, May 16, 2013	7.36	7.54	7.35	7.37
2973	NASDAQ	EGHT	Wed, May 15, 2013	7.45	7.48	7.37	7.38
2972	NASDAQ	EGHT	Tue, May 14, 2013	7.39	7.55	7.38	7.49
2971	NASDAQ	EGHT	Mon, May 13, 2013	7.59	7.62	7.33	7.40
2970	NASDAQ	EGHT	Fri, May 10, 2013	7.55	7.62	7.50	7.58
2969	NASDAQ	EGHT	Thu, May 9, 2013	7.61	7.66	7.51	7.53
2968	NASDAQ	EGHT	Wed, May 8, 2013	7.64	7.70	7.60	7.66
2967	NASDAQ	EGHT	Tue, May 7, 2013	7.45	7.64	7.41	7.64
2966	NASDAQ	EGHT	Mon, May 6, 2013	7.45	7.50	7.24	7.43
2965	NASDAQ	EGHT	Fri, May 3, 2013	7.40	7.55	7.39	7.44
2964	NASDAQ	EGHT	Thu, May 2, 2013	7.13	7.41	7.07	7.36
2963	NASDAQ	EGHT	Wed, May 1, 2013	7.22	7.24	7.04	7.07
2962	NASDAQ	EGHT	Tue, Apr 30, 2013	7.32	7.34	7.21	7.23
2961	NASDAQ	EGHT	Mon, Apr 29, 2013	7.28	7.43	7.25	7.32
2960	NASDAQ	EGHT	Fri, Apr 26, 2013	7.30	7.31	7.17	7.23
2959	NASDAQ	EGHT	Thu, Apr 25, 2013	7.35	7.41	7.28	7.36
2958	NASDAQ	EGHT	Wed, Apr 24, 2013	7.44	7.48	7.31	7.34
2957	NASDAQ	EGHT	Tue, Apr 23, 2013	7.30	7.47	7.25	7.47
2956	NASDAQ	EGHT	Mon, Apr 22, 2013	7.20	7.30	7.05	7.24
2955	NASDAQ	EGHT	Fri, Apr 19, 2013	7.12	7.32	7.04	7.17
2954	NASDAQ	EGHT	Thu, Apr 18, 2013	7.26	7.28	6.93	7.11
2953	NASDAQ	EGHT	Wed, Apr 17, 2013	7.22	7.40	7.15	7.21
2952	NASDAQ	EGHT	Tue, Apr 16, 2013	7.12	7.31	7.06	7.30
2951	NASDAQ	EGHT	Mon, Apr 15, 2013	7.24	7.27	6.96	7.02
2950	NASDAQ	EGHT	Fri, Apr 12, 2013	6.84	7.29	6.84	7.27
2949	NASDAQ	EGHT	Thu, Apr 11, 2013	6.72	6.90	6.71	6.84
2948	NASDAQ	EGHT	Wed, Apr 10, 2013	6.71	6.88	6.70	6.75
2947	NASDAQ	EGHT	Tue, Apr 9, 2013	6.64	6.84	6.58	6.70
2946	NASDAQ	EGHT	Mon, Apr 8, 2013	6.61	6.64	6.54	6.61
2945	NASDAQ	EGHT	Fri, Apr 5, 2013	6.41	6.60	6.28	6.57
2944	NASDAQ	EGHT	Thu, Apr 4, 2013	6.45	6.57	6.40	6.53
2943	NASDAQ	EGHT	Wed, Apr 3, 2013	6.69	6.69	6.37	6.47
2942	NASDAQ	EGHT	Tue, Apr 2, 2013	6.76	6.80	6.65	6.66
2941	NASDAQ	EGHT	Mon, Apr 1, 2013	6.81	6.95	6.69	6.70
2940	NASDAQ	EGHT	Thu, Mar 28, 2013	6.74	6.88	6.70	6.85
2939	NASDAQ	EGHT	Wed, Mar 27, 2013	6.70	6.79	6.63	6.74
2938	NASDAQ	EGHT	Tue, Mar 26, 2013	6.92	6.92	6.65	6.73
2937	NASDAQ	EGHT	Mon, Mar 25, 2013	7.01	7.01	6.74	6.85
2936	NASDAQ	EGHT	Fri, Mar 22, 2013	6.85	7.00	6.75	6.97
2935	NASDAQ	EGHT	Thu, Mar 21, 2013	6.96	7.04	6.94	6.94
2934	NASDAQ	EGHT	Wed, Mar 20, 2013	6.98	7.07	6.93	7.03
2933	NASDAQ	EGHT	Tue, Mar 19, 2013	7.10	7.12	6.78	6.91
2932	NASDAQ	EGHT	Mon, Mar 18, 2013	6.93	6.99	6.89	6.90
2931	NASDAQ	EGHT	Fri, Mar 15, 2013	7.00	7.08	6.95	7.01
2930	NASDAQ	EGHT	Thu, Mar 14, 2013	6.71	6.90	6.70	6.89
2929	NASDAQ	EGHT	Wed, Mar 13, 2013	6.56	6.78	6.53	6.66
2928	NASDAQ	EGHT	Tue, Mar 12, 2013	6.70	6.71	6.51	6.56
2927	NASDAQ	EGHT	Mon, Mar 11, 2013	6.81	6.86	6.68	6.70
2926	NASDAQ	EGHT	Fri, Mar 8, 2013	6.90	6.90	6.73	6.85
2925	NASDAQ	EGHT	Thu, Mar 7, 2013	6.80	6.93	6.75	6.86
2924	NASDAQ	EGHT	Wed, Mar 6, 2013	6.80	6.84	6.66	6.82
2923	NASDAQ	EGHT	Tue, Mar 5, 2013	6.78	6.82	6.67	6.79
2922	NASDAQ	EGHT	Mon, Mar 4, 2013	6.62	6.86	6.46	6.78
2921	NASDAQ	EGHT	Fri, Mar 1, 2013	6.22	6.80	6.22	6.66
2920	NASDAQ	EGHT	Thu, Feb 28, 2013	6.15	6.17	6.00	6.05
2919	NASDAQ	EGHT	Wed, Feb 27, 2013	6.21	6.26	6.15	6.16
2918	NASDAQ	EGHT	Tue, Feb 26, 2013	6.17	6.26	6.14	6.20
2917	NASDAQ	EGHT	Mon, Feb 25, 2013	6.40	6.40	6.15	6.16
2916	NASDAQ	EGHT	Fri, Feb 22, 2013	6.37	6.48	6.30	6.37
2915	NASDAQ	EGHT	Thu, Feb 21, 2013	6.65	6.67	6.24	6.33
2914	NASDAQ	EGHT	Wed, Feb 20, 2013	6.85	6.85	6.65	6.66
2913	NASDAQ	EGHT	Tue, Feb 19, 2013	6.72	6.84	6.71	6.84
2912	NASDAQ	EGHT	Fri, Feb 15, 2013	6.79	6.79	6.63	6.73
2911	NASDAQ	EGHT	Thu, Feb 14, 2013	6.79	6.82	6.72	6.75
2910	NASDAQ	EGHT	Wed, Feb 13, 2013	6.75	6.86	6.75	6.80
2909	NASDAQ	EGHT	Tue, Feb 12, 2013	6.72	6.84	6.62	6.67
2908	NASDAQ	EGHT	Mon, Feb 11, 2013	6.79	6.80	6.51	6.73
2907	NASDAQ	EGHT	Fri, Feb 8, 2013	6.89	6.99	6.77	6.81
2906	NASDAQ	EGHT	Thu, Feb 7, 2013	6.89	6.96	6.70	6.88
2905	NASDAQ	EGHT	Wed, Feb 6, 2013	7.17	7.22	6.82	6.85
2904	NASDAQ	EGHT	Tue, Feb 5, 2013	7.09	7.20	7.02	7.11
2903	NASDAQ	EGHT	Mon, Feb 4, 2013	7.00	7.05	6.90	7.00
2902	NASDAQ	EGHT	Fri, Feb 1, 2013	6.70	7.08	6.70	7.02
2901	NASDAQ	EGHT	Thu, Jan 31, 2013	6.42	6.67	6.39	6.62
2900	NASDAQ	EGHT	Wed, Jan 30, 2013	6.42	6.78	6.42	6.47
2899	NASDAQ	EGHT	Tue, Jan 29, 2013	6.50	6.57	6.39	6.45
2898	NASDAQ	EGHT	Mon, Jan 28, 2013	7.10	7.10	6.45	6.51
2897	NASDAQ	EGHT	Fri, Jan 25, 2013	7.60	7.60	6.75	7.08
2896	NASDAQ	EGHT	Thu, Jan 24, 2013	7.73	7.95	7.68	7.94
2895	NASDAQ	EGHT	Wed, Jan 23, 2013	7.89	7.90	7.64	7.73
2894	NASDAQ	EGHT	Tue, Jan 22, 2013	7.82	7.93	7.76	7.84
2893	NASDAQ	EGHT	Fri, Jan 18, 2013	7.72	7.85	7.69	7.80
2892	NASDAQ	EGHT	Thu, Jan 17, 2013	7.70	7.80	7.67	7.72
2891	NASDAQ	EGHT	Wed, Jan 16, 2013	7.88	7.92	7.64	7.65
2890	NASDAQ	EGHT	Tue, Jan 15, 2013	7.52	7.90	7.50	7.88
2889	NASDAQ	EGHT	Mon, Jan 14, 2013	7.59	7.59	7.50	7.54
2888	NASDAQ	EGHT	Fri, Jan 11, 2013	7.49	7.63	7.36	7.59
2887	NASDAQ	EGHT	Thu, Jan 10, 2013	7.73	7.73	7.41	7.48
2886	NASDAQ	EGHT	Wed, Jan 9, 2013	7.71	7.82	7.65	7.68
2885	NASDAQ	EGHT	Tue, Jan 8, 2013	7.69	7.78	7.62	7.69
2884	NASDAQ	EGHT	Mon, Jan 7, 2013	7.49	7.70	7.46	7.67
2883	NASDAQ	EGHT	Fri, Jan 4, 2013	7.50	7.56	7.38	7.49
2882	NASDAQ	EGHT	Thu, Jan 3, 2013	7.48	7.59	7.41	7.46
2881	NASDAQ	EGHT	Wed, Jan 2, 2013	7.62	7.63	7.35	7.47
2880	NASDAQ	EGHT	Mon, Dec 31, 2012	7.28	7.40	7.18	7.38
2879	NASDAQ	EGHT	Fri, Dec 28, 2012	7.15	7.36	7.10	7.29
2878	NASDAQ	EGHT	Thu, Dec 27, 2012	7.36	7.36	7.03	7.30
2877	NASDAQ	EGHT	Wed, Dec 26, 2012	7.33	7.41	7.28	7.34
2876	NASDAQ	EGHT	Mon, Dec 24, 2012	7.30	7.50	7.26	7.30
2875	NASDAQ	EGHT	Fri, Dec 21, 2012	7.32	7.40	7.10	7.39
2874	NASDAQ	EGHT	Thu, Dec 20, 2012	7.38	7.47	7.36	7.43
2873	NASDAQ	EGHT	Wed, Dec 19, 2012	7.43	7.50	7.35	7.40
2872	NASDAQ	EGHT	Tue, Dec 18, 2012	7.47	7.52	7.15	7.40
2871	NASDAQ	EGHT	Mon, Dec 17, 2012	7.58	7.58	7.31	7.47
2870	NASDAQ	EGHT	Fri, Dec 14, 2012	6.74	7.42	6.72	7.27
2869	NASDAQ	EGHT	Thu, Dec 13, 2012	6.61	6.72	6.56	6.70
2868	NASDAQ	EGHT	Wed, Dec 12, 2012	6.77	6.82	6.59	6.62
2867	NASDAQ	EGHT	Tue, Dec 11, 2012	6.67	6.82	6.65	6.75
2866	NASDAQ	EGHT	Mon, Dec 10, 2012	6.61	6.68	6.55	6.67
2865	NASDAQ	EGHT	Fri, Dec 7, 2012	6.70	6.70	6.50	6.59
2864	NASDAQ	EGHT	Thu, Dec 6, 2012	6.67	6.75	6.60	6.69
2863	NASDAQ	EGHT	Wed, Dec 5, 2012	6.86	6.87	6.66	6.67
2862	NASDAQ	EGHT	Tue, Dec 4, 2012	6.62	6.86	6.51	6.84
2861	NASDAQ	EGHT	Mon, Dec 3, 2012	6.60	6.65	6.55	6.63
2860	NASDAQ	EGHT	Fri, Nov 30, 2012	6.63	6.65	6.55	6.60
2859	NASDAQ	EGHT	Thu, Nov 29, 2012	6.45	6.67	6.45	6.64
2858	NASDAQ	EGHT	Wed, Nov 28, 2012	6.35	6.50	6.27	6.42
2857	NASDAQ	EGHT	Tue, Nov 27, 2012	6.41	6.48	6.35	6.38
2856	NASDAQ	EGHT	Mon, Nov 26, 2012	6.32	6.45	6.30	6.45
2855	NASDAQ	EGHT	Fri, Nov 23, 2012	6.32	6.45	6.30	6.36
2854	NASDAQ	EGHT	Wed, Nov 21, 2012	6.39	6.43	6.25	6.27
2853	NASDAQ	EGHT	Tue, Nov 20, 2012	6.42	6.44	6.23	6.40
2852	NASDAQ	EGHT	Mon, Nov 19, 2012	6.15	6.46	6.09	6.44
2851	NASDAQ	EGHT	Fri, Nov 16, 2012	6.10	6.10	5.73	6.04
2850	NASDAQ	EGHT	Thu, Nov 15, 2012	6.36	6.40	6.03	6.06
2849	NASDAQ	EGHT	Wed, Nov 14, 2012	6.40	6.45	6.32	6.35
2848	NASDAQ	EGHT	Tue, Nov 13, 2012	6.41	6.53	6.36	6.36
2847	NASDAQ	EGHT	Mon, Nov 12, 2012	6.56	6.58	6.38	6.41
2846	NASDAQ	EGHT	Fri, Nov 9, 2012	6.39	6.75	6.32	6.52
2845	NASDAQ	EGHT	Thu, Nov 8, 2012	6.51	6.56	6.35	6.39
2844	NASDAQ	EGHT	Wed, Nov 7, 2012	6.75	6.77	6.51	6.55
2843	NASDAQ	EGHT	Tue, Nov 6, 2012	6.91	6.93	6.76	6.83
2842	NASDAQ	EGHT	Mon, Nov 5, 2012	6.41	6.95	6.35	6.80
2841	NASDAQ	EGHT	Fri, Nov 2, 2012	6.53	6.53	6.30	6.43
2840	NASDAQ	EGHT	Thu, Nov 1, 2012	6.54	6.58	6.40	6.53
2839	NASDAQ	EGHT	Wed, Oct 31, 2012	6.70	6.75	6.41	6.55
2838	NASDAQ	EGHT	Fri, Oct 26, 2012	6.91	6.95	6.55	6.67
2837	NASDAQ	EGHT	Thu, Oct 25, 2012	6.33	6.97	6.32	6.88
2836	NASDAQ	EGHT	Wed, Oct 24, 2012	6.13	6.13	5.91	6.08
2835	NASDAQ	EGHT	Tue, Oct 23, 2012	5.80	5.92	5.62	5.89
2834	NASDAQ	EGHT	Mon, Oct 22, 2012	5.78	6.06	5.78	5.86
2833	NASDAQ	EGHT	Fri, Oct 19, 2012	6.20	6.23	5.85	5.93
2832	NASDAQ	EGHT	Thu, Oct 18, 2012	6.30	6.40	6.24	6.25
2831	NASDAQ	EGHT	Wed, Oct 17, 2012	6.36	6.48	6.28	6.30
2830	NASDAQ	EGHT	Tue, Oct 16, 2012	6.19	6.37	6.19	6.36
2829	NASDAQ	EGHT	Mon, Oct 15, 2012	6.17	6.20	6.06	6.14
2828	NASDAQ	EGHT	Fri, Oct 12, 2012	6.26	6.36	6.17	6.19
2827	NASDAQ	EGHT	Thu, Oct 11, 2012	6.31	6.42	6.24	6.25
2826	NASDAQ	EGHT	Wed, Oct 10, 2012	6.07	6.25	6.06	6.24
2825	NASDAQ	EGHT	Tue, Oct 9, 2012	6.13	6.16	5.97	6.09
2824	NASDAQ	EGHT	Mon, Oct 8, 2012	6.32	6.34	5.98	6.13
2823	NASDAQ	EGHT	Fri, Oct 5, 2012	6.46	6.55	6.30	6.33
2822	NASDAQ	EGHT	Thu, Oct 4, 2012	6.33	6.43	6.32	6.41
2821	NASDAQ	EGHT	Wed, Oct 3, 2012	6.37	6.40	6.29	6.32
2820	NASDAQ	EGHT	Tue, Oct 2, 2012	6.40	6.51	6.13	6.33
2819	NASDAQ	EGHT	Mon, Oct 1, 2012	6.59	6.69	6.37	6.37
2818	NASDAQ	EGHT	Fri, Sep 28, 2012	6.68	6.71	6.51	6.56
2817	NASDAQ	EGHT	Thu, Sep 27, 2012	6.60	6.79	6.56	6.75
2816	NASDAQ	EGHT	Wed, Sep 26, 2012	6.69	6.70	6.35	6.45
2815	NASDAQ	EGHT	Tue, Sep 25, 2012	6.76	7.02	6.66	6.69
2814	NASDAQ	EGHT	Mon, Sep 24, 2012	6.80	6.83	6.71	6.74
2813	NASDAQ	EGHT	Fri, Sep 21, 2012	6.64	6.88	6.62	6.80
2812	NASDAQ	EGHT	Thu, Sep 20, 2012	6.58	6.62	6.43	6.61
2811	NASDAQ	EGHT	Wed, Sep 19, 2012	6.39	6.59	6.39	6.57
2810	NASDAQ	EGHT	Tue, Sep 18, 2012	6.36	6.44	6.30	6.40
2809	NASDAQ	EGHT	Mon, Sep 17, 2012	6.35	6.37	6.29	6.34
2808	NASDAQ	EGHT	Fri, Sep 14, 2012	6.38	6.51	6.35	6.39
2807	NASDAQ	EGHT	Thu, Sep 13, 2012	6.45	6.50	6.28	6.33
2806	NASDAQ	EGHT	Wed, Sep 12, 2012	6.52	6.52	6.41	6.43
2805	NASDAQ	EGHT	Tue, Sep 11, 2012	6.03	6.42	6.01	6.42
2804	NASDAQ	EGHT	Mon, Sep 10, 2012	6.08	6.08	6.01	6.06
2803	NASDAQ	EGHT	Fri, Sep 7, 2012	5.97	6.10	5.94	6.07
2802	NASDAQ	EGHT	Thu, Sep 6, 2012	5.89	6.04	5.88	5.98
2801	NASDAQ	EGHT	Wed, Sep 5, 2012	5.92	6.00	5.82	5.88
2800	NASDAQ	EGHT	Tue, Sep 4, 2012	5.89	6.02	5.84	5.95
2799	NASDAQ	EGHT	Fri, Aug 31, 2012	5.87	5.92	5.74	5.92
2798	NASDAQ	EGHT	Thu, Aug 30, 2012	5.81	5.87	5.72	5.84
2797	NASDAQ	EGHT	Wed, Aug 29, 2012	5.88	5.93	5.86	5.87
2796	NASDAQ	EGHT	Tue, Aug 28, 2012	5.90	5.96	5.84	5.88
2795	NASDAQ	EGHT	Mon, Aug 27, 2012	6.00	6.03	5.85	5.89
2794	NASDAQ	EGHT	Fri, Aug 24, 2012	5.93	6.04	5.92	6.00
2793	NASDAQ	EGHT	Thu, Aug 23, 2012	6.00	6.05	5.93	5.96
2792	NASDAQ	EGHT	Wed, Aug 22, 2012	5.84	6.00	5.83	6.00
2791	NASDAQ	EGHT	Tue, Aug 21, 2012	5.96	5.99	5.80	5.87
2790	NASDAQ	EGHT	Mon, Aug 20, 2012	5.94	6.00	5.86	5.94
2789	NASDAQ	EGHT	Fri, Aug 17, 2012	5.97	6.02	5.86	5.94
2788	NASDAQ	EGHT	Thu, Aug 16, 2012	5.95	6.13	5.92	5.94
2787	NASDAQ	EGHT	Wed, Aug 15, 2012	5.71	5.92	5.71	5.92
2786	NASDAQ	EGHT	Tue, Aug 14, 2012	5.82	5.89	5.70	5.74
2785	NASDAQ	EGHT	Mon, Aug 13, 2012	5.75	5.86	5.67	5.81
2784	NASDAQ	EGHT	Fri, Aug 10, 2012	5.77	5.80	5.62	5.76
2783	NASDAQ	EGHT	Thu, Aug 9, 2012	5.85	5.94	5.78	5.83
2782	NASDAQ	EGHT	Wed, Aug 8, 2012	5.76	5.88	5.62	5.84
2781	NASDAQ	EGHT	Tue, Aug 7, 2012	5.89	5.95	5.79	5.82
2780	NASDAQ	EGHT	Mon, Aug 6, 2012	5.70	5.90	5.68	5.89
2779	NASDAQ	EGHT	Fri, Aug 3, 2012	5.53	5.73	5.48	5.67
2778	NASDAQ	EGHT	Thu, Aug 2, 2012	5.12	5.50	5.01	5.48
2777	NASDAQ	EGHT	Wed, Aug 1, 2012	5.50	5.50	5.12	5.16
2776	NASDAQ	EGHT	Tue, Jul 31, 2012	5.46	5.55	5.34	5.47
2775	NASDAQ	EGHT	Mon, Jul 30, 2012	5.23	5.47	5.23	5.45
2774	NASDAQ	EGHT	Fri, Jul 27, 2012	5.03	5.25	5.00	5.22
2773	NASDAQ	EGHT	Thu, Jul 26, 2012	5.05	5.12	4.93	5.02
2772	NASDAQ	EGHT	Wed, Jul 25, 2012	5.00	5.08	4.93	5.00
2771	NASDAQ	EGHT	Tue, Jul 24, 2012	5.12	5.15	4.95	4.99
2770	NASDAQ	EGHT	Mon, Jul 23, 2012	4.93	5.15	4.83	5.07
2769	NASDAQ	EGHT	Fri, Jul 20, 2012	5.07	5.23	4.90	5.03
2768	NASDAQ	EGHT	Thu, Jul 19, 2012	4.83	5.18	4.65	5.06
2767	NASDAQ	EGHT	Wed, Jul 18, 2012	4.50	4.70	4.46	4.62
2766	NASDAQ	EGHT	Tue, Jul 17, 2012	4.47	4.48	4.36	4.43
2765	NASDAQ	EGHT	Mon, Jul 16, 2012	4.36	4.49	4.36	4.41
2764	NASDAQ	EGHT	Fri, Jul 13, 2012	4.30	4.44	4.30	4.40
2763	NASDAQ	EGHT	Thu, Jul 12, 2012	4.39	4.39	4.25	4.29
2762	NASDAQ	EGHT	Wed, Jul 11, 2012	4.44	4.45	4.37	4.39
2761	NASDAQ	EGHT	Tue, Jul 10, 2012	4.41	4.52	4.36	4.38
2760	NASDAQ	EGHT	Mon, Jul 9, 2012	4.28	4.41	4.27	4.39
2759	NASDAQ	EGHT	Fri, Jul 6, 2012	4.23	4.31	4.20	4.27
2758	NASDAQ	EGHT	Thu, Jul 5, 2012	4.25	4.32	4.18	4.26
2757	NASDAQ	EGHT	Tue, Jul 3, 2012	4.21	4.25	4.19	4.23
2756	NASDAQ	EGHT	Mon, Jul 2, 2012	4.19	4.21	4.14	4.21
2755	NASDAQ	EGHT	Fri, Jun 29, 2012	4.20	4.20	4.12	4.20
2754	NASDAQ	EGHT	Thu, Jun 28, 2012	4.13	4.17	4.05	4.10
2753	NASDAQ	EGHT	Wed, Jun 27, 2012	4.18	4.21	4.13	4.16
2752	NASDAQ	EGHT	Tue, Jun 26, 2012	4.14	4.16	4.08	4.14
2751	NASDAQ	EGHT	Mon, Jun 25, 2012	4.08	4.17	4.02	4.15
2750	NASDAQ	EGHT	Fri, Jun 22, 2012	4.10	4.19	4.09	4.15
2749	NASDAQ	EGHT	Thu, Jun 21, 2012	4.33	4.36	4.04	4.05
2748	NASDAQ	EGHT	Wed, Jun 20, 2012	4.26	4.35	4.21	4.33
2747	NASDAQ	EGHT	Tue, Jun 19, 2012	4.20	4.25	4.15	4.25
2746	NASDAQ	EGHT	Mon, Jun 18, 2012	4.07	4.22	3.98	4.20
2745	NASDAQ	EGHT	Fri, Jun 15, 2012	4.01	4.11	4.00	4.10
2744	NASDAQ	EGHT	Thu, Jun 14, 2012	4.03	4.05	3.95	4.01
2743	NASDAQ	EGHT	Wed, Jun 13, 2012	4.02	4.09	3.98	4.01
2742	NASDAQ	EGHT	Tue, Jun 12, 2012	3.99	4.05	3.96	4.05
2741	NASDAQ	EGHT	Mon, Jun 11, 2012	4.12	4.12	4.00	4.01
2740	NASDAQ	EGHT	Fri, Jun 8, 2012	3.99	4.04	3.96	4.03
2739	NASDAQ	EGHT	Thu, Jun 7, 2012	4.16	4.17	3.97	3.98
2738	NASDAQ	EGHT	Wed, Jun 6, 2012	4.01	4.11	4.00	4.10
2737	NASDAQ	EGHT	Tue, Jun 5, 2012	3.88	4.00	3.88	3.99
2736	NASDAQ	EGHT	Mon, Jun 4, 2012	3.91	3.94	3.83	3.92
2735	NASDAQ	EGHT	Fri, Jun 1, 2012	4.01	4.02	3.88	3.88
2734	NASDAQ	EGHT	Thu, May 31, 2012	4.08	4.08	4.01	4.04
2733	NASDAQ	EGHT	Wed, May 30, 2012	4.11	4.17	4.05	4.05
2732	NASDAQ	EGHT	Tue, May 29, 2012	4.07	4.15	4.07	4.15
2731	NASDAQ	EGHT	Fri, May 25, 2012	4.06	4.11	3.99	4.00
2730	NASDAQ	EGHT	Thu, May 24, 2012	4.04	4.10	3.98	4.04
2729	NASDAQ	EGHT	Wed, May 23, 2012	4.03	4.05	3.99	4.02
2728	NASDAQ	EGHT	Tue, May 22, 2012	4.16	4.19	4.03	4.06
2727	NASDAQ	EGHT	Mon, May 21, 2012	4.07	4.16	4.05	4.14
2726	NASDAQ	EGHT	Fri, May 18, 2012	4.11	4.17	4.01	4.04
2725	NASDAQ	EGHT	Thu, May 17, 2012	3.85	4.19	3.85	4.12
2724	NASDAQ	EGHT	Wed, May 16, 2012	3.95	3.97	3.80	3.86
2723	NASDAQ	EGHT	Tue, May 15, 2012	4.01	4.03	3.92	3.92
2722	NASDAQ	EGHT	Mon, May 14, 2012	4.10	4.14	4.00	4.00
2721	NASDAQ	EGHT	Fri, May 11, 2012	4.15	4.20	4.12	4.13
2720	NASDAQ	EGHT	Thu, May 10, 2012	4.18	4.22	4.11	4.20
2719	NASDAQ	EGHT	Wed, May 9, 2012	4.13	4.20	4.11	4.16
2718	NASDAQ	EGHT	Tue, May 8, 2012	4.10	4.21	4.08	4.20
2717	NASDAQ	EGHT	Mon, May 7, 2012	4.10	4.17	4.09	4.15
2716	NASDAQ	EGHT	Fri, May 4, 2012	4.14	4.16	4.07	4.10
2715	NASDAQ	EGHT	Thu, May 3, 2012	4.26	4.29	4.12	4.17
2714	NASDAQ	EGHT	Wed, May 2, 2012	4.21	4.30	4.19	4.27
2713	NASDAQ	EGHT	Tue, May 1, 2012	4.13	4.33	4.10	4.26
2712	NASDAQ	EGHT	Mon, Apr 30, 2012	4.11	4.15	4.08	4.13
2711	NASDAQ	EGHT	Fri, Apr 27, 2012	4.11	4.12	4.08	4.10
2710	NASDAQ	EGHT	Thu, Apr 26, 2012	4.09	4.13	4.05	4.10
2709	NASDAQ	EGHT	Wed, Apr 25, 2012	4.10	4.14	4.06	4.11
2708	NASDAQ	EGHT	Tue, Apr 24, 2012	4.06	4.09	4.02	4.05
2707	NASDAQ	EGHT	Mon, Apr 23, 2012	4.04	4.09	3.98	4.06
2706	NASDAQ	EGHT	Fri, Apr 20, 2012	4.24	4.24	4.10	4.11
2705	NASDAQ	EGHT	Thu, Apr 19, 2012	4.22	4.28	4.15	4.18
2704	NASDAQ	EGHT	Wed, Apr 18, 2012	4.15	4.28	4.14	4.23
2703	NASDAQ	EGHT	Tue, Apr 17, 2012	4.00	4.13	3.96	4.11
2702	NASDAQ	EGHT	Mon, Apr 16, 2012	4.02	4.04	3.92	3.98
2701	NASDAQ	EGHT	Fri, Apr 13, 2012	4.01	4.07	3.98	4.01
2700	NASDAQ	EGHT	Thu, Apr 12, 2012	4.07	4.13	4.03	4.05
2699	NASDAQ	EGHT	Wed, Apr 11, 2012	4.03	4.07	4.00	4.07
2698	NASDAQ	EGHT	Tue, Apr 10, 2012	4.04	4.10	3.95	3.97
2697	NASDAQ	EGHT	Mon, Apr 9, 2012	4.06	4.08	4.00	4.03
2696	NASDAQ	EGHT	Thu, Apr 5, 2012	4.10	4.12	4.06	4.08
2695	NASDAQ	EGHT	Wed, Apr 4, 2012	4.04	4.12	4.00	4.11
2694	NASDAQ	EGHT	Tue, Apr 3, 2012	4.12	4.15	4.06	4.08
2693	NASDAQ	EGHT	Mon, Apr 2, 2012	4.20	4.28	4.10	4.12
2692	NASDAQ	EGHT	Fri, Mar 30, 2012	4.12	4.33	4.12	4.20
2691	NASDAQ	EGHT	Thu, Mar 29, 2012	4.02	4.10	4.02	4.08
2690	NASDAQ	EGHT	Wed, Mar 28, 2012	4.00	4.06	3.97	4.03
2689	NASDAQ	EGHT	Tue, Mar 27, 2012	4.06	4.10	3.95	3.95
2688	NASDAQ	EGHT	Mon, Mar 26, 2012	3.98	4.06	3.92	4.03
2687	NASDAQ	EGHT	Fri, Mar 23, 2012	3.81	3.98	3.81	3.97
2686	NASDAQ	EGHT	Thu, Mar 22, 2012	3.91	3.94	3.76	3.76
2685	NASDAQ	EGHT	Wed, Mar 21, 2012	3.90	4.02	3.90	3.93
2684	NASDAQ	EGHT	Tue, Mar 20, 2012	3.87	3.95	3.85	3.89
2683	NASDAQ	EGHT	Mon, Mar 19, 2012	3.94	4.03	3.85	3.89
2682	NASDAQ	EGHT	Fri, Mar 16, 2012	3.98	4.07	3.81	3.90
2681	NASDAQ	EGHT	Thu, Mar 15, 2012	3.91	3.99	3.90	3.96
2680	NASDAQ	EGHT	Wed, Mar 14, 2012	4.00	4.00	3.81	3.86
2679	NASDAQ	EGHT	Tue, Mar 13, 2012	4.25	4.25	3.99	4.00
2678	NASDAQ	EGHT	Mon, Mar 12, 2012	4.68	4.68	4.03	4.15
2677	NASDAQ	EGHT	Fri, Mar 9, 2012	4.64	4.73	4.57	4.65
2676	NASDAQ	EGHT	Thu, Mar 8, 2012	4.49	4.66	4.46	4.63
2675	NASDAQ	EGHT	Wed, Mar 7, 2012	4.36	4.45	4.33	4.44
2674	NASDAQ	EGHT	Tue, Mar 6, 2012	4.31	4.34	4.22	4.32
2673	NASDAQ	EGHT	Mon, Mar 5, 2012	4.31	4.40	4.25	4.38
2672	NASDAQ	EGHT	Fri, Mar 2, 2012	4.34	4.36	4.30	4.33
2671	NASDAQ	EGHT	Thu, Mar 1, 2012	4.28	4.35	4.25	4.32
2670	NASDAQ	EGHT	Wed, Feb 29, 2012	4.34	4.35	4.23	4.29
2669	NASDAQ	EGHT	Tue, Feb 28, 2012	4.39	4.42	4.28	4.31
2668	NASDAQ	EGHT	Mon, Feb 27, 2012	4.28	4.40	4.28	4.37
2667	NASDAQ	EGHT	Fri, Feb 24, 2012	4.31	4.41	4.28	4.32
2666	NASDAQ	EGHT	Thu, Feb 23, 2012	4.29	4.41	4.19	4.32
2665	NASDAQ	EGHT	Wed, Feb 22, 2012	4.45	4.45	4.28	4.28
2664	NASDAQ	EGHT	Tue, Feb 21, 2012	4.54	4.58	4.41	4.45
2663	NASDAQ	EGHT	Fri, Feb 17, 2012	4.58	4.60	4.47	4.55
2662	NASDAQ	EGHT	Thu, Feb 16, 2012	4.43	4.55	4.41	4.55
2661	NASDAQ	EGHT	Wed, Feb 15, 2012	4.30	4.49	4.30	4.45
2660	NASDAQ	EGHT	Tue, Feb 14, 2012	4.41	4.52	4.37	4.45
2659	NASDAQ	EGHT	Mon, Feb 13, 2012	4.48	4.50	4.31	4.41
2658	NASDAQ	EGHT	Fri, Feb 10, 2012	4.48	4.55	4.30	4.41
2657	NASDAQ	EGHT	Thu, Feb 9, 2012	4.55	4.60	4.44	4.54
2656	NASDAQ	EGHT	Wed, Feb 8, 2012	4.48	4.62	4.41	4.56
2655	NASDAQ	EGHT	Tue, Feb 7, 2012	4.49	4.50	4.37	4.47
2654	NASDAQ	EGHT	Mon, Feb 6, 2012	4.50	4.52	4.43	4.48
2653	NASDAQ	EGHT	Fri, Feb 3, 2012	4.47	4.49	4.40	4.49
2652	NASDAQ	EGHT	Thu, Feb 2, 2012	4.50	4.50	4.41	4.43
2651	NASDAQ	EGHT	Wed, Feb 1, 2012	4.49	4.49	4.40	4.49
2650	NASDAQ	EGHT	Tue, Jan 31, 2012	4.43	4.49	4.34	4.44
2649	NASDAQ	EGHT	Mon, Jan 30, 2012	4.39	4.44	4.31	4.40
2648	NASDAQ	EGHT	Fri, Jan 27, 2012	4.41	4.50	4.30	4.48
2647	NASDAQ	EGHT	Thu, Jan 26, 2012	4.43	4.55	4.40	4.43
2646	NASDAQ	EGHT	Wed, Jan 25, 2012	4.29	4.39	4.23	4.39
2645	NASDAQ	EGHT	Tue, Jan 24, 2012	4.19	4.29	4.15	4.29
2644	NASDAQ	EGHT	Mon, Jan 23, 2012	4.24	4.25	4.14	4.20
2643	NASDAQ	EGHT	Fri, Jan 20, 2012	4.30	4.32	4.13	4.23
2642	NASDAQ	EGHT	Thu, Jan 19, 2012	3.83	4.44	3.83	4.26
2641	NASDAQ	EGHT	Wed, Jan 18, 2012	3.45	3.45	3.33	3.41
2640	NASDAQ	EGHT	Tue, Jan 17, 2012	3.45	3.55	3.41	3.45
2639	NASDAQ	EGHT	Fri, Jan 13, 2012	3.40	3.45	3.35	3.42
2638	NASDAQ	EGHT	Thu, Jan 12, 2012	3.40	3.43	3.32	3.43
2637	NASDAQ	EGHT	Wed, Jan 11, 2012	3.31	3.43	3.27	3.35
2636	NASDAQ	EGHT	Tue, Jan 10, 2012	3.17	3.35	3.16	3.33
2635	NASDAQ	EGHT	Mon, Jan 9, 2012	3.24	3.29	3.11	3.14
2634	NASDAQ	EGHT	Fri, Jan 6, 2012	3.29	3.35	3.22	3.23
2633	NASDAQ	EGHT	Thu, Jan 5, 2012	3.36	3.36	3.29	3.29
2632	NASDAQ	EGHT	Wed, Jan 4, 2012	3.42	3.44	3.35	3.36
2631	NASDAQ	EGHT	Tue, Jan 3, 2012	3.25	3.45	3.25	3.39
2630	NASDAQ	EGHT	Fri, Dec 30, 2011	3.36	3.49	3.13	3.17
2629	NASDAQ	EGHT	Thu, Dec 29, 2011	3.48	3.54	3.37	3.38
2628	NASDAQ	EGHT	Wed, Dec 28, 2011	3.62	3.62	3.47	3.47
2627	NASDAQ	EGHT	Tue, Dec 27, 2011	3.66	3.67	3.63	3.65
2626	NASDAQ	EGHT	Fri, Dec 23, 2011	3.57	3.71	3.57	3.69
2625	NASDAQ	EGHT	Thu, Dec 22, 2011	3.58	3.60	3.50	3.57
2624	NASDAQ	EGHT	Wed, Dec 21, 2011	3.64	3.64	3.51	3.55
2623	NASDAQ	EGHT	Tue, Dec 20, 2011	3.63	3.70	3.54	3.65
2622	NASDAQ	EGHT	Mon, Dec 19, 2011	3.68	3.69	3.52	3.55
2621	NASDAQ	EGHT	Fri, Dec 16, 2011	3.65	3.69	3.50	3.66
2620	NASDAQ	EGHT	Thu, Dec 15, 2011	3.70	3.82	3.62	3.64
2619	NASDAQ	EGHT	Wed, Dec 14, 2011	3.65	3.67	3.52	3.63
2618	NASDAQ	EGHT	Tue, Dec 13, 2011	3.87	3.88	3.65	3.70
2617	NASDAQ	EGHT	Mon, Dec 12, 2011	3.80	3.85	3.74	3.84
2616	NASDAQ	EGHT	Fri, Dec 9, 2011	3.70	3.89	3.70	3.87
2615	NASDAQ	EGHT	Thu, Dec 8, 2011	3.75	3.85	3.65	3.68
2614	NASDAQ	EGHT	Wed, Dec 7, 2011	3.81	3.84	3.72	3.79
2613	NASDAQ	EGHT	Tue, Dec 6, 2011	3.92	3.92	3.75	3.85
2612	NASDAQ	EGHT	Mon, Dec 5, 2011	3.80	3.93	3.76	3.93
2611	NASDAQ	EGHT	Fri, Dec 2, 2011	3.65	3.78	3.64	3.73
2610	NASDAQ	EGHT	Thu, Dec 1, 2011	3.68	3.72	3.55	3.57
2609	NASDAQ	EGHT	Wed, Nov 30, 2011	3.64	3.70	3.54	3.68
2608	NASDAQ	EGHT	Tue, Nov 29, 2011	3.60	3.64	3.44	3.47
2607	NASDAQ	EGHT	Mon, Nov 28, 2011	3.57	3.66	3.55	3.60
2606	NASDAQ	EGHT	Fri, Nov 25, 2011	3.40	3.49	3.40	3.40
2605	NASDAQ	EGHT	Wed, Nov 23, 2011	3.50	3.54	3.34	3.36
2604	NASDAQ	EGHT	Tue, Nov 22, 2011	3.49	3.67	3.45	3.56
2603	NASDAQ	EGHT	Mon, Nov 21, 2011	3.61	3.65	3.47	3.48
2602	NASDAQ	EGHT	Fri, Nov 18, 2011	3.75	3.84	3.63	3.67
2601	NASDAQ	EGHT	Thu, Nov 17, 2011	3.85	3.92	3.69	3.74
2600	NASDAQ	EGHT	Wed, Nov 16, 2011	3.89	3.91	3.82	3.84
2599	NASDAQ	EGHT	Tue, Nov 15, 2011	3.90	3.98	3.83	3.92
2598	NASDAQ	EGHT	Mon, Nov 14, 2011	3.96	4.02	3.89	3.93
2597	NASDAQ	EGHT	Fri, Nov 11, 2011	3.95	4.03	3.90	4.00
2596	NASDAQ	EGHT	Thu, Nov 10, 2011	4.05	4.12	3.84	3.87
2595	NASDAQ	EGHT	Wed, Nov 9, 2011	4.12	4.12	3.95	3.95
2594	NASDAQ	EGHT	Tue, Nov 8, 2011	4.01	4.25	3.95	4.23
2593	NASDAQ	EGHT	Mon, Nov 7, 2011	3.72	3.98	3.72	3.95
2592	NASDAQ	EGHT	Fri, Nov 4, 2011	3.64	3.75	3.61	3.67
2591	NASDAQ	EGHT	Thu, Nov 3, 2011	3.81	3.81	3.58	3.67
2590	NASDAQ	EGHT	Wed, Nov 2, 2011	3.75	3.80	3.67	3.76
2589	NASDAQ	EGHT	Tue, Nov 1, 2011	3.65	3.72	3.59	3.66
2588	NASDAQ	EGHT	Mon, Oct 31, 2011	3.74	3.82	3.66	3.75
2587	NASDAQ	EGHT	Fri, Oct 28, 2011	3.85	3.89	3.75	3.76
2586	NASDAQ	EGHT	Thu, Oct 27, 2011	4.00	4.01	3.80	3.88
2585	NASDAQ	EGHT	Wed, Oct 26, 2011	3.64	3.85	3.60	3.81
2584	NASDAQ	EGHT	Tue, Oct 25, 2011	3.77	3.77	3.55	3.55
2583	NASDAQ	EGHT	Mon, Oct 24, 2011	3.89	4.03	3.79	3.80
2582	NASDAQ	EGHT	Fri, Oct 21, 2011	4.01	4.01	3.67	3.83
2581	NASDAQ	EGHT	Thu, Oct 20, 2011	4.26	4.29	3.83	3.87
2580	NASDAQ	EGHT	Wed, Oct 19, 2011	4.59	4.67	4.40	4.44
2579	NASDAQ	EGHT	Tue, Oct 18, 2011	4.40	4.59	4.27	4.55
2578	NASDAQ	EGHT	Mon, Oct 17, 2011	4.51	4.59	4.30	4.37
2577	NASDAQ	EGHT	Fri, Oct 14, 2011	4.55	4.67	4.47	4.59
2576	NASDAQ	EGHT	Thu, Oct 13, 2011	4.32	4.48	4.25	4.47
2575	NASDAQ	EGHT	Wed, Oct 12, 2011	4.27	4.47	4.27	4.38
2574	NASDAQ	EGHT	Tue, Oct 11, 2011	4.18	4.27	4.13	4.24
2573	NASDAQ	EGHT	Mon, Oct 10, 2011	4.22	4.27	4.13	4.25
2572	NASDAQ	EGHT	Fri, Oct 7, 2011	4.30	4.32	4.05	4.11
2571	NASDAQ	EGHT	Thu, Oct 6, 2011	4.16	4.28	4.10	4.28
2570	NASDAQ	EGHT	Wed, Oct 5, 2011	4.09	4.21	3.92	4.17
2569	NASDAQ	EGHT	Tue, Oct 4, 2011	3.75	4.09	3.61	4.07
2568	NASDAQ	EGHT	Mon, Oct 3, 2011	4.04	4.13	3.80	3.80
2567	NASDAQ	EGHT	Fri, Sep 30, 2011	4.12	4.34	4.06	4.06
2566	NASDAQ	EGHT	Thu, Sep 29, 2011	4.20	4.27	4.01	4.20
2565	NASDAQ	EGHT	Wed, Sep 28, 2011	4.31	4.36	4.07	4.07
2564	NASDAQ	EGHT	Tue, Sep 27, 2011	4.39	4.45	4.27	4.33
2563	NASDAQ	EGHT	Mon, Sep 26, 2011	4.33	4.41	4.05	4.26
2562	NASDAQ	EGHT	Fri, Sep 23, 2011	4.17	4.31	4.14	4.27
2561	NASDAQ	EGHT	Thu, Sep 22, 2011	4.25	4.41	4.00	4.18
2560	NASDAQ	EGHT	Wed, Sep 21, 2011	4.61	4.78	4.46	4.46
2559	NASDAQ	EGHT	Tue, Sep 20, 2011	4.81	4.95	4.55	4.60
2558	NASDAQ	EGHT	Mon, Sep 19, 2011	4.64	4.88	4.53	4.80
2557	NASDAQ	EGHT	Fri, Sep 16, 2011	4.72	4.79	4.70	4.70
2556	NASDAQ	EGHT	Thu, Sep 15, 2011	4.74	4.79	4.61	4.72
2555	NASDAQ	EGHT	Wed, Sep 14, 2011	4.75	4.80	4.56	4.67
2554	NASDAQ	EGHT	Tue, Sep 13, 2011	4.51	4.79	4.49	4.69
2553	NASDAQ	EGHT	Mon, Sep 12, 2011	4.15	4.40	4.10	4.39
2552	NASDAQ	EGHT	Fri, Sep 9, 2011	4.43	4.51	4.14	4.24
2551	NASDAQ	EGHT	Thu, Sep 8, 2011	4.42	4.71	4.40	4.46
2550	NASDAQ	EGHT	Wed, Sep 7, 2011	4.62	4.63	4.37	4.46
2549	NASDAQ	EGHT	Tue, Sep 6, 2011	3.98	4.54	3.81	4.52
2548	NASDAQ	EGHT	Fri, Sep 2, 2011	3.94	4.30	3.82	4.11
2547	NASDAQ	EGHT	Thu, Sep 1, 2011	4.33	4.50	4.05	4.06
2546	NASDAQ	EGHT	Wed, Aug 31, 2011	4.60	4.62	4.25	4.33
2545	NASDAQ	EGHT	Tue, Aug 30, 2011	4.47	4.61	4.37	4.56
2544	NASDAQ	EGHT	Mon, Aug 29, 2011	4.37	4.61	4.33	4.54
2543	NASDAQ	EGHT	Fri, Aug 26, 2011	3.77	4.26	3.66	4.25
2542	NASDAQ	EGHT	Thu, Aug 25, 2011	3.87	3.95	3.67	3.80
2541	NASDAQ	EGHT	Wed, Aug 24, 2011	3.44	3.87	3.44	3.81
2540	NASDAQ	EGHT	Tue, Aug 23, 2011	3.23	3.46	3.21	3.46
2539	NASDAQ	EGHT	Mon, Aug 22, 2011	3.30	3.35	3.14	3.21
2538	NASDAQ	EGHT	Fri, Aug 19, 2011	3.18	3.39	3.11	3.14
2537	NASDAQ	EGHT	Thu, Aug 18, 2011	3.41	3.47	3.23	3.31
2536	NASDAQ	EGHT	Wed, Aug 17, 2011	3.64	3.69	3.54	3.57
2535	NASDAQ	EGHT	Tue, Aug 16, 2011	3.70	3.74	3.60	3.60
2534	NASDAQ	EGHT	Mon, Aug 15, 2011	3.73	3.82	3.61	3.72
2533	NASDAQ	EGHT	Fri, Aug 12, 2011	3.61	3.75	3.59	3.63
2532	NASDAQ	EGHT	Thu, Aug 11, 2011	3.33	3.59	3.32	3.55
2531	NASDAQ	EGHT	Wed, Aug 10, 2011	3.59	3.59	3.26	3.30
2530	NASDAQ	EGHT	Tue, Aug 9, 2011	3.19	3.60	3.19	3.59
2529	NASDAQ	EGHT	Mon, Aug 8, 2011	3.06	3.32	3.00	3.07
2528	NASDAQ	EGHT	Fri, Aug 5, 2011	3.61	3.70	3.25	3.42
2527	NASDAQ	EGHT	Thu, Aug 4, 2011	3.85	3.86	3.57	3.57
2526	NASDAQ	EGHT	Wed, Aug 3, 2011	3.68	3.93	3.50	3.92
2525	NASDAQ	EGHT	Tue, Aug 2, 2011	3.90	3.97	3.65	3.65
2524	NASDAQ	EGHT	Mon, Aug 1, 2011	4.04	4.10	3.82	3.96
2523	NASDAQ	EGHT	Fri, Jul 29, 2011	3.82	4.03	3.76	3.90
2522	NASDAQ	EGHT	Thu, Jul 28, 2011	3.85	4.10	3.77	3.94
2521	NASDAQ	EGHT	Wed, Jul 27, 2011	3.97	4.02	3.76	3.89
2520	NASDAQ	EGHT	Tue, Jul 26, 2011	4.27	4.29	3.98	4.07
2519	NASDAQ	EGHT	Mon, Jul 25, 2011	4.55	4.58	4.27	4.29
2518	NASDAQ	EGHT	Fri, Jul 22, 2011	4.62	4.79	4.58	4.59
2517	NASDAQ	EGHT	Thu, Jul 21, 2011	4.78	5.09	4.55	4.64
2516	NASDAQ	EGHT	Wed, Jul 20, 2011	5.06	5.27	5.03	5.16
2515	NASDAQ	EGHT	Tue, Jul 19, 2011	4.87	4.97	4.80	4.95
2514	NASDAQ	EGHT	Mon, Jul 18, 2011	4.55	4.69	4.38	4.67
2513	NASDAQ	EGHT	Fri, Jul 15, 2011	4.57	4.72	4.31	4.54
2512	NASDAQ	EGHT	Thu, Jul 14, 2011	4.90	4.90	4.45	4.53
2511	NASDAQ	EGHT	Wed, Jul 13, 2011	4.72	4.97	4.70	4.84
2510	NASDAQ	EGHT	Tue, Jul 12, 2011	5.20	5.20	4.60	4.63
2509	NASDAQ	EGHT	Mon, Jul 11, 2011	5.23	5.44	5.08	5.23
2508	NASDAQ	EGHT	Fri, Jul 8, 2011	5.16	5.25	5.04	5.21
2507	NASDAQ	EGHT	Thu, Jul 7, 2011	4.90	5.18	4.80	5.18
2506	NASDAQ	EGHT	Wed, Jul 6, 2011	4.87	4.92	4.75	4.86
2505	NASDAQ	EGHT	Tue, Jul 5, 2011	4.94	4.94	4.70	4.85
2504	NASDAQ	EGHT	Fri, Jul 1, 2011	4.93	4.99	4.75	4.86
2503	NASDAQ	EGHT	Thu, Jun 30, 2011	4.51	4.97	4.51	4.89
2502	NASDAQ	EGHT	Wed, Jun 29, 2011	4.61	4.68	4.40	4.45
2501	NASDAQ	EGHT	Tue, Jun 28, 2011	4.38	4.61	4.37	4.58
2500	NASDAQ	EGHT	Mon, Jun 27, 2011	4.04	4.38	4.02	4.33
2499	NASDAQ	EGHT	Fri, Jun 24, 2011	4.24	4.26	3.94	4.02
2498	NASDAQ	EGHT	Thu, Jun 23, 2011	3.99	4.28	3.99	4.16
2497	NASDAQ	EGHT	Wed, Jun 22, 2011	4.13	4.24	3.93	3.95
2496	NASDAQ	EGHT	Tue, Jun 21, 2011	3.92	4.17	3.90	4.13
2495	NASDAQ	EGHT	Mon, Jun 20, 2011	3.70	3.90	3.68	3.86
2494	NASDAQ	EGHT	Fri, Jun 17, 2011	3.80	3.85	3.65	3.68
2493	NASDAQ	EGHT	Thu, Jun 16, 2011	3.51	3.74	3.51	3.70
2492	NASDAQ	EGHT	Wed, Jun 15, 2011	3.58	3.64	3.46	3.51
2491	NASDAQ	EGHT	Tue, Jun 14, 2011	3.80	3.90	3.58	3.60
2490	NASDAQ	EGHT	Mon, Jun 13, 2011	3.50	3.82	3.50	3.78
2489	NASDAQ	EGHT	Fri, Jun 10, 2011	3.46	3.57	3.40	3.46
2488	NASDAQ	EGHT	Thu, Jun 9, 2011	3.50	3.53	3.31	3.45
2487	NASDAQ	EGHT	Wed, Jun 8, 2011	3.56	3.97	3.44	3.48
2486	NASDAQ	EGHT	Tue, Jun 7, 2011	3.16	3.80	3.16	3.78
2485	NASDAQ	EGHT	Mon, Jun 6, 2011	3.34	3.38	3.15	3.15
2484	NASDAQ	EGHT	Fri, Jun 3, 2011	3.32	3.45	3.25	3.36
2483	NASDAQ	EGHT	Thu, Jun 2, 2011	3.37	3.42	3.30	3.38
2482	NASDAQ	EGHT	Wed, Jun 1, 2011	3.40	3.53	3.35	3.37
2481	NASDAQ	EGHT	Tue, May 31, 2011	3.45	3.54	3.35	3.41
2480	NASDAQ	EGHT	Fri, May 27, 2011	3.52	3.54	3.38	3.46
2479	NASDAQ	EGHT	Thu, May 26, 2011	3.19	3.60	3.18	3.54
2478	NASDAQ	EGHT	Wed, May 25, 2011	3.17	3.22	3.05	3.20
2477	NASDAQ	EGHT	Tue, May 24, 2011	2.92	3.16	2.92	3.14
2476	NASDAQ	EGHT	Mon, May 23, 2011	2.91	2.94	2.88	2.93
2475	NASDAQ	EGHT	Fri, May 20, 2011	2.93	2.98	2.88	2.96
2474	NASDAQ	EGHT	Thu, May 19, 2011	2.95	2.98	2.88	2.93
2473	NASDAQ	EGHT	Wed, May 18, 2011	2.87	2.93	2.86	2.93
2472	NASDAQ	EGHT	Tue, May 17, 2011	2.90	2.96	2.83	2.85
2471	NASDAQ	EGHT	Mon, May 16, 2011	2.97	2.99	2.88	2.90
2470	NASDAQ	EGHT	Fri, May 13, 2011	3.08	3.09	2.96	3.01
2469	NASDAQ	EGHT	Thu, May 12, 2011	2.97	3.09	2.93	3.08
2468	NASDAQ	EGHT	Wed, May 11, 2011	3.10	3.10	2.85	2.99
2467	NASDAQ	EGHT	Tue, May 10, 2011	3.12	3.30	3.09	3.17
2466	NASDAQ	EGHT	Mon, May 9, 2011	3.01	3.04	2.95	3.04
2465	NASDAQ	EGHT	Fri, May 6, 2011	3.02	3.02	2.87	2.94
2464	NASDAQ	EGHT	Thu, May 5, 2011	2.87	2.99	2.86	2.96
2463	NASDAQ	EGHT	Wed, May 4, 2011	3.05	3.09	2.85	2.87
2462	NASDAQ	EGHT	Tue, May 3, 2011	3.12	3.12	2.99	3.05
2461	NASDAQ	EGHT	Mon, May 2, 2011	3.11	3.15	3.10	3.10
2460	NASDAQ	EGHT	Fri, Apr 29, 2011	3.10	3.15	3.10	3.11
2459	NASDAQ	EGHT	Thu, Apr 28, 2011	3.13	3.13	3.07	3.11
2458	NASDAQ	EGHT	Wed, Apr 27, 2011	3.12	3.13	3.00	3.12
2457	NASDAQ	EGHT	Tue, Apr 26, 2011	3.06	3.15	3.05	3.10
2456	NASDAQ	EGHT	Mon, Apr 25, 2011	3.08	3.08	3.00	3.02
2455	NASDAQ	EGHT	Thu, Apr 21, 2011	3.05	3.27	3.05	3.07
2454	NASDAQ	EGHT	Wed, Apr 20, 2011	2.92	3.09	2.92	3.03
2453	NASDAQ	EGHT	Tue, Apr 19, 2011	2.86	2.91	2.84	2.89
2452	NASDAQ	EGHT	Mon, Apr 18, 2011	2.91	2.96	2.86	2.89
2451	NASDAQ	EGHT	Fri, Apr 15, 2011	2.85	2.94	2.80	2.93
2450	NASDAQ	EGHT	Thu, Apr 14, 2011	2.86	2.90	2.80	2.84
2449	NASDAQ	EGHT	Wed, Apr 13, 2011	2.93	2.97	2.80	2.88
2448	NASDAQ	EGHT	Tue, Apr 12, 2011	3.01	3.01	2.84	2.91
2447	NASDAQ	EGHT	Mon, Apr 11, 2011	2.98	3.05	2.95	3.01
2446	NASDAQ	EGHT	Fri, Apr 8, 2011	2.97	3.05	2.90	2.93
2445	NASDAQ	EGHT	Thu, Apr 7, 2011	2.85	3.02	2.85	2.95
2444	NASDAQ	EGHT	Wed, Apr 6, 2011	2.88	2.92	2.83	2.84
2443	NASDAQ	EGHT	Tue, Apr 5, 2011	2.91	2.92	2.84	2.90
2442	NASDAQ	EGHT	Mon, Apr 4, 2011	2.91	2.95	2.90	2.92
2441	NASDAQ	EGHT	Fri, Apr 1, 2011	2.81	2.92	2.81	2.91
2440	NASDAQ	EGHT	Thu, Mar 31, 2011	2.80	2.83	2.76	2.81
2439	NASDAQ	EGHT	Wed, Mar 30, 2011	2.78	2.87	2.76	2.82
2438	NASDAQ	EGHT	Tue, Mar 29, 2011	2.79	2.79	2.74	2.78
2437	NASDAQ	EGHT	Mon, Mar 28, 2011	2.85	2.88	2.72	2.78
2436	NASDAQ	EGHT	Fri, Mar 25, 2011	2.78	2.92	2.78	2.85
2435	NASDAQ	EGHT	Thu, Mar 24, 2011	2.69	2.78	2.65	2.76
2434	NASDAQ	EGHT	Wed, Mar 23, 2011	2.66	2.70	2.63	2.65
2433	NASDAQ	EGHT	Tue, Mar 22, 2011	2.65	2.68	2.61	2.65
2432	NASDAQ	EGHT	Mon, Mar 21, 2011	2.70	2.70	2.64	2.67
2431	NASDAQ	EGHT	Fri, Mar 18, 2011	2.60	2.64	2.59	2.64
2430	NASDAQ	EGHT	Thu, Mar 17, 2011	2.65	2.72	2.57	2.57
2429	NASDAQ	EGHT	Wed, Mar 16, 2011	2.60	2.69	2.57	2.59
2428	NASDAQ	EGHT	Tue, Mar 15, 2011	2.70	2.71	2.55	2.58
2427	NASDAQ	EGHT	Mon, Mar 14, 2011	2.85	2.85	2.73	2.74
2426	NASDAQ	EGHT	Fri, Mar 11, 2011	2.75	2.90	2.71	2.85
2425	NASDAQ	EGHT	Thu, Mar 10, 2011	2.90	2.91	2.70	2.78
2424	NASDAQ	EGHT	Wed, Mar 9, 2011	3.14	3.14	2.88	2.92
2423	NASDAQ	EGHT	Tue, Mar 8, 2011	2.76	3.19	2.76	3.15
2422	NASDAQ	EGHT	Mon, Mar 7, 2011	2.77	2.80	2.71	2.74
2421	NASDAQ	EGHT	Fri, Mar 4, 2011	2.77	2.82	2.69	2.74
2420	NASDAQ	EGHT	Thu, Mar 3, 2011	2.73	2.79	2.72	2.76
2419	NASDAQ	EGHT	Wed, Mar 2, 2011	2.69	2.75	2.64	2.72
2418	NASDAQ	EGHT	Tue, Mar 1, 2011	2.75	2.77	2.62	2.65
2417	NASDAQ	EGHT	Mon, Feb 28, 2011	2.66	2.74	2.64	2.73
2416	NASDAQ	EGHT	Fri, Feb 25, 2011	2.42	2.61	2.42	2.61
2415	NASDAQ	EGHT	Thu, Feb 24, 2011	2.48	2.54	2.41	2.41
2414	NASDAQ	EGHT	Wed, Feb 23, 2011	2.52	2.54	2.42	2.46
2413	NASDAQ	EGHT	Tue, Feb 22, 2011	2.58	2.61	2.52	2.55
2412	NASDAQ	EGHT	Fri, Feb 18, 2011	2.66	2.66	2.58	2.61
2411	NASDAQ	EGHT	Thu, Feb 17, 2011	2.58	2.65	2.58	2.64
2410	NASDAQ	EGHT	Wed, Feb 16, 2011	2.56	2.63	2.50	2.59
2409	NASDAQ	EGHT	Tue, Feb 15, 2011	2.54	2.58	2.50	2.55
2408	NASDAQ	EGHT	Mon, Feb 14, 2011	2.61	2.63	2.53	2.56
2407	NASDAQ	EGHT	Fri, Feb 11, 2011	2.64	2.67	2.63	2.63
2406	NASDAQ	EGHT	Thu, Feb 10, 2011	2.66	2.70	2.65	2.66
2405	NASDAQ	EGHT	Wed, Feb 9, 2011	2.71	2.75	2.68	2.68
2404	NASDAQ	EGHT	Tue, Feb 8, 2011	2.74	2.76	2.71	2.73
2403	NASDAQ	EGHT	Mon, Feb 7, 2011	2.70	2.79	2.66	2.73
2402	NASDAQ	EGHT	Fri, Feb 4, 2011	2.70	2.76	2.65	2.74
2401	NASDAQ	EGHT	Thu, Feb 3, 2011	2.80	2.83	2.70	2.72
2400	NASDAQ	EGHT	Wed, Feb 2, 2011	2.68	2.83	2.62	2.80
2399	NASDAQ	EGHT	Tue, Feb 1, 2011	2.60	2.68	2.58	2.68
2398	NASDAQ	EGHT	Mon, Jan 31, 2011	2.64	2.68	2.57	2.61
2397	NASDAQ	EGHT	Fri, Jan 28, 2011	2.68	2.71	2.60	2.66
2396	NASDAQ	EGHT	Thu, Jan 27, 2011	2.57	2.76	2.52	2.69
2395	NASDAQ	EGHT	Wed, Jan 26, 2011	2.80	2.91	2.62	2.82
2394	NASDAQ	EGHT	Tue, Jan 25, 2011	2.75	2.84	2.74	2.80
2393	NASDAQ	EGHT	Mon, Jan 24, 2011	2.67	2.79	2.67	2.75
2392	NASDAQ	EGHT	Fri, Jan 21, 2011	2.59	2.72	2.56	2.70
2391	NASDAQ	EGHT	Thu, Jan 20, 2011	2.55	2.60	2.40	2.56
2390	NASDAQ	EGHT	Wed, Jan 19, 2011	2.75	2.75	2.59	2.62
2389	NASDAQ	EGHT	Tue, Jan 18, 2011	2.76	2.80	2.70	2.74
2388	NASDAQ	EGHT	Fri, Jan 14, 2011	2.81	2.82	2.75	2.78
2387	NASDAQ	EGHT	Thu, Jan 13, 2011	2.75	2.82	2.73	2.78
2386	NASDAQ	EGHT	Wed, Jan 12, 2011	2.66	2.74	2.65	2.73
2385	NASDAQ	EGHT	Tue, Jan 11, 2011	2.61	2.70	2.60	2.66
2384	NASDAQ	EGHT	Mon, Jan 10, 2011	2.68	2.72	2.55	2.61
2383	NASDAQ	EGHT	Fri, Jan 7, 2011	2.80	2.85	2.72	2.73
2382	NASDAQ	EGHT	Thu, Jan 6, 2011	2.72	2.86	2.72	2.79
2381	NASDAQ	EGHT	Wed, Jan 5, 2011	2.65	2.77	2.55	2.73
2380	NASDAQ	EGHT	Tue, Jan 4, 2011	2.60	2.68	2.54	2.65
2379	NASDAQ	EGHT	Mon, Jan 3, 2011	2.45	2.59	2.45	2.54
2378	NASDAQ	EGHT	Fri, Dec 31, 2010	2.24	2.42	2.21	2.38
2377	NASDAQ	EGHT	Thu, Dec 30, 2010	2.15	2.21	2.15	2.19
2376	NASDAQ	EGHT	Wed, Dec 29, 2010	2.18	2.18	2.12	2.13
2375	NASDAQ	EGHT	Tue, Dec 28, 2010	2.24	2.26	2.18	2.19
2374	NASDAQ	EGHT	Mon, Dec 27, 2010	2.27	2.27	2.22	2.22
2373	NASDAQ	EGHT	Thu, Dec 23, 2010	2.25	2.27	2.24	2.27
2372	NASDAQ	EGHT	Wed, Dec 22, 2010	2.25	2.28	2.25	2.25
2371	NASDAQ	EGHT	Tue, Dec 21, 2010	2.26	2.28	2.25	2.25
2370	NASDAQ	EGHT	Mon, Dec 20, 2010	2.30	2.32	2.24	2.26
2369	NASDAQ	EGHT	Fri, Dec 17, 2010	2.36	2.36	2.27	2.28
2368	NASDAQ	EGHT	Thu, Dec 16, 2010	2.27	2.35	2.26	2.31
2367	NASDAQ	EGHT	Wed, Dec 15, 2010	2.27	2.28	2.25	2.25
2366	NASDAQ	EGHT	Tue, Dec 14, 2010	2.28	2.28	2.24	2.25
2365	NASDAQ	EGHT	Mon, Dec 13, 2010	2.23	2.34	2.23	2.28
2364	NASDAQ	EGHT	Fri, Dec 10, 2010	2.30	2.30	2.21	2.23
2363	NASDAQ	EGHT	Thu, Dec 9, 2010	2.40	2.42	2.25	2.28
2362	NASDAQ	EGHT	Wed, Dec 8, 2010	2.26	2.40	2.26	2.33
2361	NASDAQ	EGHT	Tue, Dec 7, 2010	2.36	2.42	2.13	2.24
2360	NASDAQ	EGHT	Mon, Dec 6, 2010	2.60	2.63	2.34	2.36
2359	NASDAQ	EGHT	Fri, Dec 3, 2010	2.70	2.73	2.57	2.61
2358	NASDAQ	EGHT	Thu, Dec 2, 2010	2.83	2.85	2.70	2.75
2357	NASDAQ	EGHT	Wed, Dec 1, 2010	2.66	2.86	2.66	2.80
2356	NASDAQ	EGHT	Tue, Nov 30, 2010	2.76	2.78	2.52	2.65
2355	NASDAQ	EGHT	Mon, Nov 29, 2010	2.90	2.92	2.76	2.83
2354	NASDAQ	EGHT	Fri, Nov 26, 2010	2.99	2.99	2.86	2.88
2353	NASDAQ	EGHT	Wed, Nov 24, 2010	2.98	3.06	2.96	2.97
2352	NASDAQ	EGHT	Tue, Nov 23, 2010	2.98	2.98	2.90	2.96
2351	NASDAQ	EGHT	Mon, Nov 22, 2010	2.93	3.08	2.93	3.02
2350	NASDAQ	EGHT	Fri, Nov 19, 2010	2.99	2.99	2.91	2.96
2349	NASDAQ	EGHT	Thu, Nov 18, 2010	3.10	3.15	2.90	2.97
2348	NASDAQ	EGHT	Wed, Nov 17, 2010	3.06	3.10	2.93	3.04
2347	NASDAQ	EGHT	Tue, Nov 16, 2010	2.95	3.02	2.78	2.90
2346	NASDAQ	EGHT	Mon, Nov 15, 2010	3.14	3.14	2.90	2.99
2345	NASDAQ	EGHT	Fri, Nov 12, 2010	3.25	3.30	3.14	3.15
2344	NASDAQ	EGHT	Thu, Nov 11, 2010	3.30	3.30	3.22	3.25
2343	NASDAQ	EGHT	Wed, Nov 10, 2010	3.12	3.34	3.04	3.30
2342	NASDAQ	EGHT	Tue, Nov 9, 2010	3.25	3.37	3.15	3.16
2341	NASDAQ	EGHT	Mon, Nov 8, 2010	3.02	3.23	3.01	3.20
2340	NASDAQ	EGHT	Fri, Nov 5, 2010	2.92	3.01	2.87	2.98
2339	NASDAQ	EGHT	Thu, Nov 4, 2010	2.85	2.95	2.84	2.92
2338	NASDAQ	EGHT	Wed, Nov 3, 2010	2.83	2.85	2.77	2.84
2337	NASDAQ	EGHT	Tue, Nov 2, 2010	2.77	2.86	2.55	2.83
2336	NASDAQ	EGHT	Mon, Nov 1, 2010	2.87	2.90	2.75	2.79
2335	NASDAQ	EGHT	Fri, Oct 29, 2010	2.79	2.90	2.79	2.90
2334	NASDAQ	EGHT	Thu, Oct 28, 2010	2.90	2.92	2.75	2.82
2333	NASDAQ	EGHT	Wed, Oct 27, 2010	2.91	2.91	2.75	2.82
2332	NASDAQ	EGHT	Tue, Oct 26, 2010	2.85	2.95	2.72	2.88
2331	NASDAQ	EGHT	Mon, Oct 25, 2010	3.00	3.11	2.82	2.88
2330	NASDAQ	EGHT	Fri, Oct 22, 2010	2.52	2.72	2.51	2.71
2329	NASDAQ	EGHT	Thu, Oct 21, 2010	2.50	2.68	2.45	2.49
2328	NASDAQ	EGHT	Wed, Oct 20, 2010	2.45	2.48	2.37	2.37
2327	NASDAQ	EGHT	Tue, Oct 19, 2010	2.40	2.49	2.27	2.34
2326	NASDAQ	EGHT	Mon, Oct 18, 2010	2.28	2.50	2.27	2.42
2325	NASDAQ	EGHT	Fri, Oct 15, 2010	2.23	2.28	2.23	2.27
2324	NASDAQ	EGHT	Thu, Oct 14, 2010	2.30	2.30	2.21	2.23
2323	NASDAQ	EGHT	Wed, Oct 13, 2010	2.20	2.27	2.20	2.26
2322	NASDAQ	EGHT	Tue, Oct 12, 2010	2.28	2.30	2.18	2.19
2321	NASDAQ	EGHT	Mon, Oct 11, 2010	2.30	2.33	2.26	2.27
2320	NASDAQ	EGHT	Fri, Oct 8, 2010	2.31	2.35	2.23	2.30
2319	NASDAQ	EGHT	Thu, Oct 7, 2010	2.22	2.30	2.15	2.27
2318	NASDAQ	EGHT	Wed, Oct 6, 2010	2.42	2.42	2.06	2.17
2317	NASDAQ	EGHT	Tue, Oct 5, 2010	2.31	2.47	2.27	2.40
2316	NASDAQ	EGHT	Mon, Oct 4, 2010	2.23	2.27	2.22	2.26
2315	NASDAQ	EGHT	Fri, Oct 1, 2010	2.18	2.20	2.15	2.20
2314	NASDAQ	EGHT	Thu, Sep 30, 2010	2.10	2.20	2.05	2.15
2313	NASDAQ	EGHT	Wed, Sep 29, 2010	2.14	2.16	2.01	2.04
2312	NASDAQ	EGHT	Tue, Sep 28, 2010	2.25	2.28	1.98	2.09
2311	NASDAQ	EGHT	Mon, Sep 27, 2010	2.05	2.20	2.05	2.20
2310	NASDAQ	EGHT	Fri, Sep 24, 2010	2.00	2.04	1.97	2.00
2309	NASDAQ	EGHT	Thu, Sep 23, 2010	1.90	1.97	1.87	1.96
2308	NASDAQ	EGHT	Wed, Sep 22, 2010	1.93	1.99	1.91	1.92
2307	NASDAQ	EGHT	Tue, Sep 21, 2010	1.85	1.92	1.85	1.91
2306	NASDAQ	EGHT	Mon, Sep 20, 2010	1.85	1.87	1.77	1.85
2305	NASDAQ	EGHT	Fri, Sep 17, 2010	1.84	1.85	1.77	1.85
2304	NASDAQ	EGHT	Thu, Sep 16, 2010	1.75	1.83	1.75	1.82
2303	NASDAQ	EGHT	Wed, Sep 15, 2010	1.74	1.79	1.67	1.76
2302	NASDAQ	EGHT	Tue, Sep 14, 2010	1.66	1.74	1.60	1.71
2301	NASDAQ	EGHT	Mon, Sep 13, 2010	1.66	1.74	1.65	1.66
2300	NASDAQ	EGHT	Fri, Sep 10, 2010	1.61	1.72	1.61	1.68
2299	NASDAQ	EGHT	Thu, Sep 9, 2010	1.80	1.82	1.60	1.60
2298	NASDAQ	EGHT	Wed, Sep 8, 2010	1.66	1.83	1.61	1.77
2297	NASDAQ	EGHT	Tue, Sep 7, 2010	1.68	1.70	1.63	1.66
2296	NASDAQ	EGHT	Fri, Sep 3, 2010	1.61	1.70	1.55	1.64
2295	NASDAQ	EGHT	Thu, Sep 2, 2010	1.42	1.60	1.40	1.58
2294	NASDAQ	EGHT	Wed, Sep 1, 2010	1.40	1.43	1.40	1.42
2293	NASDAQ	EGHT	Tue, Aug 31, 2010	1.37	1.42	1.36	1.37
2292	NASDAQ	EGHT	Mon, Aug 30, 2010	1.39	1.42	1.39	1.39
2291	NASDAQ	EGHT	Fri, Aug 27, 2010	1.41	1.46	1.39	1.42
2290	NASDAQ	EGHT	Thu, Aug 26, 2010	1.42	1.44	1.40	1.43
2289	NASDAQ	EGHT	Wed, Aug 25, 2010	1.35	1.42	1.35	1.42
2288	NASDAQ	EGHT	Tue, Aug 24, 2010	1.41	1.41	1.35	1.36
2287	NASDAQ	EGHT	Mon, Aug 23, 2010	1.42	1.44	1.38	1.39
2286	NASDAQ	EGHT	Fri, Aug 20, 2010	1.43	1.44	1.35	1.42
2285	NASDAQ	EGHT	Thu, Aug 19, 2010	1.40	1.43	1.37	1.42
2284	NASDAQ	EGHT	Wed, Aug 18, 2010	1.34	1.41	1.31	1.39
2283	NASDAQ	EGHT	Tue, Aug 17, 2010	1.33	1.38	1.30	1.37
2282	NASDAQ	EGHT	Mon, Aug 16, 2010	1.34	1.40	1.32	1.33
2281	NASDAQ	EGHT	Fri, Aug 13, 2010	1.37	1.38	1.34	1.38
2280	NASDAQ	EGHT	Thu, Aug 12, 2010	1.34	1.38	1.30	1.36
2279	NASDAQ	EGHT	Wed, Aug 11, 2010	1.35	1.35	1.25	1.33
2278	NASDAQ	EGHT	Tue, Aug 10, 2010	1.39	1.39	1.33	1.33
2277	NASDAQ	EGHT	Mon, Aug 9, 2010	1.43	1.44	1.35	1.40
2276	NASDAQ	EGHT	Fri, Aug 6, 2010	1.40	1.43	1.35	1.43
2275	NASDAQ	EGHT	Thu, Aug 5, 2010	1.41	1.42	1.38	1.38
2274	NASDAQ	EGHT	Wed, Aug 4, 2010	1.38	1.43	1.37	1.41
2273	NASDAQ	EGHT	Tue, Aug 3, 2010	1.44	1.47	1.39	1.40
2272	NASDAQ	EGHT	Mon, Aug 2, 2010	1.45	1.48	1.44	1.46
2271	NASDAQ	EGHT	Fri, Jul 30, 2010	1.48	1.48	1.39	1.43
2270	NASDAQ	EGHT	Thu, Jul 29, 2010	1.50	1.50	1.43	1.47
2269	NASDAQ	EGHT	Wed, Jul 28, 2010	1.40	1.51	1.35	1.49
2268	NASDAQ	EGHT	Tue, Jul 27, 2010	1.44	1.48	1.38	1.41
2267	NASDAQ	EGHT	Mon, Jul 26, 2010	1.49	1.50	1.42	1.43
2266	NASDAQ	EGHT	Fri, Jul 23, 2010	1.45	1.50	1.41	1.48
2265	NASDAQ	EGHT	Thu, Jul 22, 2010	1.45	1.46	1.38	1.45
2264	NASDAQ	EGHT	Wed, Jul 21, 2010	1.37	1.44	1.36	1.44
2263	NASDAQ	EGHT	Tue, Jul 20, 2010	1.36	1.38	1.32	1.36
2262	NASDAQ	EGHT	Mon, Jul 19, 2010	1.41	1.41	1.35	1.35
2261	NASDAQ	EGHT	Fri, Jul 16, 2010	1.38	1.41	1.35	1.37
2260	NASDAQ	EGHT	Thu, Jul 15, 2010	1.38	1.43	1.35	1.43
2259	NASDAQ	EGHT	Wed, Jul 14, 2010	1.39	1.42	1.32	1.40
2258	NASDAQ	EGHT	Tue, Jul 13, 2010	1.36	1.38	1.27	1.35
2257	NASDAQ	EGHT	Mon, Jul 12, 2010	1.29	1.36	1.27	1.35
2256	NASDAQ	EGHT	Fri, Jul 9, 2010	1.32	1.32	1.25	1.30
2255	NASDAQ	EGHT	Thu, Jul 8, 2010	1.35	1.37	1.27	1.34
2254	NASDAQ	EGHT	Wed, Jul 7, 2010	1.29	1.35	1.25	1.35
2253	NASDAQ	EGHT	Tue, Jul 6, 2010	1.25	1.34	1.25	1.31
2252	NASDAQ	EGHT	Fri, Jul 2, 2010	1.33	1.34	1.25	1.25
2251	NASDAQ	EGHT	Thu, Jul 1, 2010	1.29	1.40	1.25	1.31
2250	NASDAQ	EGHT	Wed, Jun 30, 2010	1.30	1.32	1.25	1.25
2249	NASDAQ	EGHT	Tue, Jun 29, 2010	1.35	1.38	1.30	1.30
2248	NASDAQ	EGHT	Mon, Jun 28, 2010	1.41	1.44	1.35	1.35
2247	NASDAQ	EGHT	Fri, Jun 25, 2010	1.34	1.46	1.34	1.41
2246	NASDAQ	EGHT	Thu, Jun 24, 2010	1.37	1.37	1.32	1.35
2245	NASDAQ	EGHT	Wed, Jun 23, 2010	1.35	1.39	1.33	1.35
2244	NASDAQ	EGHT	Tue, Jun 22, 2010	1.44	1.47	1.35	1.35
2243	NASDAQ	EGHT	Mon, Jun 21, 2010	1.53	1.56	1.41	1.41
2242	NASDAQ	EGHT	Fri, Jun 18, 2010	1.50	1.55	1.45	1.53
2241	NASDAQ	EGHT	Thu, Jun 17, 2010	1.44	1.59	1.40	1.50
2240	NASDAQ	EGHT	Wed, Jun 16, 2010	1.39	1.44	1.38	1.42
2239	NASDAQ	EGHT	Tue, Jun 15, 2010	1.33	1.39	1.30	1.38
2238	NASDAQ	EGHT	Mon, Jun 14, 2010	1.30	1.35	1.30	1.34
2237	NASDAQ	EGHT	Fri, Jun 11, 2010	1.32	1.34	1.28	1.32
2236	NASDAQ	EGHT	Thu, Jun 10, 2010	1.30	1.37	1.30	1.31
2235	NASDAQ	EGHT	Wed, Jun 9, 2010	1.29	1.35	1.29	1.29
2234	NASDAQ	EGHT	Tue, Jun 8, 2010	1.32	1.33	1.25	1.28
2233	NASDAQ	EGHT	Mon, Jun 7, 2010	1.36	1.36	1.27	1.29
2232	NASDAQ	EGHT	Fri, Jun 4, 2010	1.45	1.47	1.35	1.37
2231	NASDAQ	EGHT	Thu, Jun 3, 2010	1.38	1.47	1.35	1.44
2230	NASDAQ	EGHT	Wed, Jun 2, 2010	1.30	1.39	1.27	1.38
2229	NASDAQ	EGHT	Tue, Jun 1, 2010	1.33	1.38	1.27	1.27
2228	NASDAQ	EGHT	Fri, May 28, 2010	1.30	1.38	1.25	1.32
2227	NASDAQ	EGHT	Thu, May 27, 2010	1.22	1.43	1.21	1.32
2226	NASDAQ	EGHT	Wed, May 26, 2010	1.18	1.23	1.17	1.18
2225	NASDAQ	EGHT	Tue, May 25, 2010	1.17	1.18	1.13	1.17
2224	NASDAQ	EGHT	Mon, May 24, 2010	1.18	1.23	1.17	1.17
2223	NASDAQ	EGHT	Fri, May 21, 2010	1.11	1.23	1.09	1.17
2222	NASDAQ	EGHT	Thu, May 20, 2010	1.22	1.22	1.12	1.14
2221	NASDAQ	EGHT	Wed, May 19, 2010	1.23	1.23	1.18	1.22
2220	NASDAQ	EGHT	Tue, May 18, 2010	1.21	1.25	1.20	1.21
2219	NASDAQ	EGHT	Mon, May 17, 2010	1.20	1.24	1.17	1.20
2218	NASDAQ	EGHT	Fri, May 14, 2010	1.23	1.29	1.17	1.20
2217	NASDAQ	EGHT	Thu, May 13, 2010	1.22	1.25	1.22	1.25
2216	NASDAQ	EGHT	Wed, May 12, 2010	1.21	1.27	1.21	1.22
2215	NASDAQ	EGHT	Tue, May 11, 2010	1.22	1.24	1.18	1.21
2214	NASDAQ	EGHT	Mon, May 10, 2010	1.22	1.27	1.17	1.22
2213	NASDAQ	EGHT	Fri, May 7, 2010	1.25	1.27	1.20	1.21
2212	NASDAQ	EGHT	Thu, May 6, 2010	1.36	1.38	1.21	1.28
2211	NASDAQ	EGHT	Wed, May 5, 2010	1.27	1.33	1.26	1.33
2210	NASDAQ	EGHT	Tue, May 4, 2010	1.42	1.42	1.23	1.23
2209	NASDAQ	EGHT	Mon, May 3, 2010	1.37	1.41	1.33	1.41
2208	NASDAQ	EGHT	Fri, Apr 30, 2010	1.42	1.43	1.35	1.39
2207	NASDAQ	EGHT	Thu, Apr 29, 2010	1.34	1.39	1.33	1.39
2206	NASDAQ	EGHT	Wed, Apr 28, 2010	1.36	1.38	1.34	1.34
2205	NASDAQ	EGHT	Tue, Apr 27, 2010	1.49	1.49	1.35	1.35
2204	NASDAQ	EGHT	Mon, Apr 26, 2010	1.46	1.48	1.43	1.47
2203	NASDAQ	EGHT	Fri, Apr 23, 2010	1.47	1.48	1.45	1.46
2202	NASDAQ	EGHT	Thu, Apr 22, 2010	1.50	1.50	1.46	1.48
2201	NASDAQ	EGHT	Wed, Apr 21, 2010	1.48	1.53	1.48	1.48
2200	NASDAQ	EGHT	Tue, Apr 20, 2010	1.48	1.51	1.48	1.48
2199	NASDAQ	EGHT	Mon, Apr 19, 2010	1.49	1.50	1.48	1.49
2198	NASDAQ	EGHT	Fri, Apr 16, 2010	1.51	1.52	1.48	1.50
2197	NASDAQ	EGHT	Thu, Apr 15, 2010	1.50	1.53	1.49	1.51
2196	NASDAQ	EGHT	Wed, Apr 14, 2010	1.50	1.53	1.47	1.48
2195	NASDAQ	EGHT	Tue, Apr 13, 2010	1.50	1.53	1.50	1.52
2194	NASDAQ	EGHT	Mon, Apr 12, 2010	1.50	1.55	1.49	1.53
2193	NASDAQ	EGHT	Fri, Apr 9, 2010	1.52	1.55	1.52	1.55
2192	NASDAQ	EGHT	Thu, Apr 8, 2010	1.53	1.58	1.49	1.55
2191	NASDAQ	EGHT	Wed, Apr 7, 2010	1.54	1.55	1.52	1.54
2190	NASDAQ	EGHT	Tue, Apr 6, 2010	1.52	1.55	1.50	1.53
2189	NASDAQ	EGHT	Mon, Apr 5, 2010	1.40	1.51	1.40	1.51
2188	NASDAQ	EGHT	Thu, Apr 1, 2010	1.39	1.45	1.39	1.42
2187	NASDAQ	EGHT	Wed, Mar 31, 2010	1.38	1.47	1.38	1.45
2186	NASDAQ	EGHT	Tue, Mar 30, 2010	1.37	1.40	1.35	1.38
2185	NASDAQ	EGHT	Mon, Mar 29, 2010	1.38	1.43	1.35	1.39
2184	NASDAQ	EGHT	Fri, Mar 26, 2010	1.46	1.47	1.40	1.41
2183	NASDAQ	EGHT	Thu, Mar 25, 2010	1.40	1.48	1.37	1.46
2182	NASDAQ	EGHT	Wed, Mar 24, 2010	1.33	1.40	1.33	1.40
2181	NASDAQ	EGHT	Tue, Mar 23, 2010	1.33	1.34	1.30	1.32
2180	NASDAQ	EGHT	Mon, Mar 22, 2010	1.26	1.33	1.26	1.33
2179	NASDAQ	EGHT	Fri, Mar 19, 2010	1.24	1.28	1.22	1.25
2178	NASDAQ	EGHT	Thu, Mar 18, 2010	1.28	1.28	1.26	1.26
2177	NASDAQ	EGHT	Wed, Mar 17, 2010	1.30	1.31	1.25	1.26
2176	NASDAQ	EGHT	Tue, Mar 16, 2010	1.27	1.30	1.26	1.29
2175	NASDAQ	EGHT	Mon, Mar 15, 2010	1.27	1.30	1.26	1.27
2174	NASDAQ	EGHT	Fri, Mar 12, 2010	1.27	1.32	1.27	1.31
2173	NASDAQ	EGHT	Thu, Mar 11, 2010	1.32	1.32	1.28	1.30
2172	NASDAQ	EGHT	Wed, Mar 10, 2010	1.30	1.33	1.27	1.31
2171	NASDAQ	EGHT	Tue, Mar 9, 2010	1.23	1.30	1.23	1.29
2170	NASDAQ	EGHT	Mon, Mar 8, 2010	1.25	1.27	1.23	1.26
2169	NASDAQ	EGHT	Fri, Mar 5, 2010	1.31	1.32	1.25	1.28
2168	NASDAQ	EGHT	Thu, Mar 4, 2010	1.31	1.31	1.28	1.31
2167	NASDAQ	EGHT	Wed, Mar 3, 2010	1.29	1.32	1.28	1.30
2166	NASDAQ	EGHT	Tue, Mar 2, 2010	1.26	1.36	1.26	1.32
2165	NASDAQ	EGHT	Mon, Mar 1, 2010	1.33	1.36	1.29	1.29
2164	NASDAQ	EGHT	Fri, Feb 26, 2010	1.30	1.35	1.25	1.34
2163	NASDAQ	EGHT	Thu, Feb 25, 2010	1.35	1.38	1.31	1.34
2162	NASDAQ	EGHT	Wed, Feb 24, 2010	1.36	1.40	1.33	1.33
2161	NASDAQ	EGHT	Tue, Feb 23, 2010	1.39	1.40	1.32	1.39
2160	NASDAQ	EGHT	Mon, Feb 22, 2010	1.35	1.39	1.33	1.38
2159	NASDAQ	EGHT	Fri, Feb 19, 2010	1.30	1.36	1.30	1.36
2158	NASDAQ	EGHT	Thu, Feb 18, 2010	1.31	1.36	1.31	1.34
2157	NASDAQ	EGHT	Wed, Feb 17, 2010	1.33	1.36	1.32	1.34
2156	NASDAQ	EGHT	Tue, Feb 16, 2010	1.40	1.40	1.35	1.36
2155	NASDAQ	EGHT	Fri, Feb 12, 2010	1.31	1.39	1.29	1.39
2154	NASDAQ	EGHT	Thu, Feb 11, 2010	1.27	1.31	1.27	1.30
2153	NASDAQ	EGHT	Wed, Feb 10, 2010	1.26	1.28	1.22	1.26
2152	NASDAQ	EGHT	Tue, Feb 9, 2010	1.25	1.29	1.25	1.26
2151	NASDAQ	EGHT	Mon, Feb 8, 2010	1.24	1.28	1.24	1.26
2150	NASDAQ	EGHT	Fri, Feb 5, 2010	1.26	1.28	1.23	1.26
2149	NASDAQ	EGHT	Thu, Feb 4, 2010	1.29	1.29	1.24	1.26
2148	NASDAQ	EGHT	Wed, Feb 3, 2010	1.26	1.27	1.22	1.27
2147	NASDAQ	EGHT	Tue, Feb 2, 2010	1.25	1.29	1.22	1.26
2146	NASDAQ	EGHT	Mon, Feb 1, 2010	1.21	1.27	1.21	1.27
2145	NASDAQ	EGHT	Fri, Jan 29, 2010	1.24	1.25	1.18	1.21
2144	NASDAQ	EGHT	Thu, Jan 28, 2010	1.20	1.28	1.17	1.20
2143	NASDAQ	EGHT	Wed, Jan 27, 2010	1.22	1.30	1.21	1.30
2142	NASDAQ	EGHT	Tue, Jan 26, 2010	1.19	1.25	1.19	1.21
2141	NASDAQ	EGHT	Mon, Jan 25, 2010	1.29	1.31	1.12	1.21
2140	NASDAQ	EGHT	Fri, Jan 22, 2010	1.35	1.37	1.29	1.32
2139	NASDAQ	EGHT	Thu, Jan 21, 2010	1.38	1.38	1.35	1.35
2138	NASDAQ	EGHT	Wed, Jan 20, 2010	1.35	1.37	1.33	1.34
2137	NASDAQ	EGHT	Tue, Jan 19, 2010	1.36	1.37	1.34	1.35
2136	NASDAQ	EGHT	Fri, Jan 15, 2010	1.38	1.44	1.37	1.37
2135	NASDAQ	EGHT	Thu, Jan 14, 2010	1.50	1.50	1.39	1.39
2134	NASDAQ	EGHT	Wed, Jan 13, 2010	1.43	1.51	1.35	1.50
2133	NASDAQ	EGHT	Tue, Jan 12, 2010	1.59	1.62	1.41	1.45
2132	NASDAQ	EGHT	Mon, Jan 11, 2010	1.58	1.60	1.55	1.55
2131	NASDAQ	EGHT	Fri, Jan 8, 2010	1.63	1.63	1.58	1.60
2130	NASDAQ	EGHT	Thu, Jan 7, 2010	1.60	1.63	1.57	1.63
2129	NASDAQ	EGHT	Wed, Jan 6, 2010	1.55	1.65	1.55	1.60
2128	NASDAQ	EGHT	Tue, Jan 5, 2010	1.48	1.58	1.48	1.57
2127	NASDAQ	EGHT	Mon, Jan 4, 2010	1.55	1.57	1.46	1.55
2126	NASDAQ	EGHT	Thu, Dec 31, 2009	1.41	1.51	1.41	1.50
2125	NASDAQ	EGHT	Wed, Dec 30, 2009	1.41	1.45	1.40	1.45
2124	NASDAQ	EGHT	Tue, Dec 29, 2009	1.44	1.46	1.41	1.42
2123	NASDAQ	EGHT	Mon, Dec 28, 2009	1.49	1.50	1.43	1.44
2122	NASDAQ	EGHT	Thu, Dec 24, 2009	1.45	1.50	1.44	1.47
2121	NASDAQ	EGHT	Wed, Dec 23, 2009	1.39	1.46	1.39	1.43
2120	NASDAQ	EGHT	Tue, Dec 22, 2009	1.47	1.47	1.35	1.37
2119	NASDAQ	EGHT	Mon, Dec 21, 2009	1.42	1.43	1.35	1.41
2118	NASDAQ	EGHT	Fri, Dec 18, 2009	1.33	1.42	1.28	1.41
2117	NASDAQ	EGHT	Thu, Dec 17, 2009	1.42	1.42	1.26	1.33
2116	NASDAQ	EGHT	Wed, Dec 16, 2009	1.28	1.50	1.27	1.45
2115	NASDAQ	EGHT	Tue, Dec 15, 2009	1.19	1.25	1.16	1.24
2114	NASDAQ	EGHT	Mon, Dec 14, 2009	1.18	1.20	1.17	1.19
2113	NASDAQ	EGHT	Fri, Dec 11, 2009	1.18	1.20	1.16	1.19
2112	NASDAQ	EGHT	Thu, Dec 10, 2009	1.18	1.22	1.16	1.18
2111	NASDAQ	EGHT	Wed, Dec 9, 2009	1.25	1.25	1.18	1.19
2110	NASDAQ	EGHT	Tue, Dec 8, 2009	1.25	1.26	1.20	1.20
2109	NASDAQ	EGHT	Mon, Dec 7, 2009	1.24	1.27	1.23	1.25
2108	NASDAQ	EGHT	Fri, Dec 4, 2009	1.30	1.30	1.21	1.22
2107	NASDAQ	EGHT	Thu, Dec 3, 2009	1.34	1.34	1.21	1.25
2106	NASDAQ	EGHT	Wed, Dec 2, 2009	1.39	1.45	1.19	1.30
2105	NASDAQ	EGHT	Tue, Dec 1, 2009	1.14	1.42	1.12	1.40
2104	NASDAQ	EGHT	Mon, Nov 30, 2009	1.12	1.15	1.12	1.14
2103	NASDAQ	EGHT	Fri, Nov 27, 2009	1.08	1.14	1.07	1.12
2102	NASDAQ	EGHT	Wed, Nov 25, 2009	1.10	1.15	1.10	1.10
2101	NASDAQ	EGHT	Tue, Nov 24, 2009	1.07	1.10	1.06	1.07
2100	NASDAQ	EGHT	Mon, Nov 23, 2009	1.08	1.10	1.07	1.07
2099	NASDAQ	EGHT	Fri, Nov 20, 2009	1.07	1.10	1.07	1.08
2098	NASDAQ	EGHT	Thu, Nov 19, 2009	1.07	1.10	1.06	1.10
2097	NASDAQ	EGHT	Wed, Nov 18, 2009	1.07	1.10	1.06	1.07
2096	NASDAQ	EGHT	Tue, Nov 17, 2009	1.07	1.12	1.05	1.07
2095	NASDAQ	EGHT	Mon, Nov 16, 2009	1.10	1.12	1.10	1.10
2094	NASDAQ	EGHT	Fri, Nov 13, 2009	1.09	1.12	1.07	1.10
2093	NASDAQ	EGHT	Thu, Nov 12, 2009	1.12	1.13	1.07	1.10
2092	NASDAQ	EGHT	Wed, Nov 11, 2009	1.10	1.13	1.10	1.13
2091	NASDAQ	EGHT	Tue, Nov 10, 2009	1.10	1.15	1.10	1.10
2090	NASDAQ	EGHT	Mon, Nov 9, 2009	1.11	1.27	1.10	1.10
2089	NASDAQ	EGHT	Fri, Nov 6, 2009	1.18	1.18	1.12	1.14
2088	NASDAQ	EGHT	Thu, Nov 5, 2009	1.18	1.18	1.10	1.15
2087	NASDAQ	EGHT	Wed, Nov 4, 2009	1.20	1.20	1.14	1.15
2086	NASDAQ	EGHT	Tue, Nov 3, 2009	1.09	1.17	1.07	1.17
2085	NASDAQ	EGHT	Mon, Nov 2, 2009	1.20	1.21	1.12	1.13
2084	NASDAQ	EGHT	Fri, Oct 30, 2009	1.20	1.22	1.10	1.18
2083	NASDAQ	EGHT	Thu, Oct 29, 2009	1.12	1.24	1.11	1.20
2082	NASDAQ	EGHT	Wed, Oct 28, 2009	1.17	1.18	1.10	1.10
2081	NASDAQ	EGHT	Tue, Oct 27, 2009	1.21	1.21	1.16	1.16
2080	NASDAQ	EGHT	Mon, Oct 26, 2009	1.20	1.21	1.17	1.18
2079	NASDAQ	EGHT	Fri, Oct 23, 2009	1.24	1.24	1.15	1.20
2078	NASDAQ	EGHT	Thu, Oct 22, 2009	1.21	1.23	1.15	1.20
2077	NASDAQ	EGHT	Wed, Oct 21, 2009	1.19	1.28	1.18	1.22
2076	NASDAQ	EGHT	Tue, Oct 20, 2009	1.18	1.19	1.14	1.18
2075	NASDAQ	EGHT	Mon, Oct 19, 2009	1.19	1.20	1.11	1.18
2074	NASDAQ	EGHT	Fri, Oct 16, 2009	1.25	1.25	1.14	1.16
2073	NASDAQ	EGHT	Thu, Oct 15, 2009	1.24	1.27	1.20	1.26
2072	NASDAQ	EGHT	Wed, Oct 14, 2009	1.18	1.28	1.18	1.28
2071	NASDAQ	EGHT	Tue, Oct 13, 2009	1.29	1.32	1.10	1.29
2070	NASDAQ	EGHT	Mon, Oct 12, 2009	1.28	1.32	1.21	1.30
2069	NASDAQ	EGHT	Fri, Oct 9, 2009	1.12	1.28	1.12	1.20
2068	NASDAQ	EGHT	Thu, Oct 8, 2009	1.09	1.14	1.02	1.10
2067	NASDAQ	EGHT	Wed, Oct 7, 2009	0.92	1.07	0.92	1.03
2066	NASDAQ	EGHT	Tue, Oct 6, 2009	0.91	0.95	0.91	0.91
2065	NASDAQ	EGHT	Mon, Oct 5, 2009	0.90	0.92	0.90	0.91
2064	NASDAQ	EGHT	Fri, Oct 2, 2009	0.93	0.93	0.90	0.90
2063	NASDAQ	EGHT	Thu, Oct 1, 2009	0.93	0.95	0.87	0.89
2062	NASDAQ	EGHT	Wed, Sep 30, 2009	0.90	0.92	0.85	0.88
2061	NASDAQ	EGHT	Tue, Sep 29, 2009	0.88	0.90	0.88	0.88
2060	NASDAQ	EGHT	Mon, Sep 28, 2009	0.88	0.92	0.86	0.87
2059	NASDAQ	EGHT	Fri, Sep 25, 2009	0.96	0.96	0.89	0.90
2058	NASDAQ	EGHT	Thu, Sep 24, 2009	0.94	0.95	0.87	0.93
2057	NASDAQ	EGHT	Wed, Sep 23, 2009	0.94	0.97	0.93	0.94
2056	NASDAQ	EGHT	Tue, Sep 22, 2009	0.92	0.98	0.91	0.94
2055	NASDAQ	EGHT	Mon, Sep 21, 2009	0.87	0.93	0.86	0.93
2054	NASDAQ	EGHT	Fri, Sep 18, 2009	0.90	0.94	0.86	0.86
2053	NASDAQ	EGHT	Thu, Sep 17, 2009	0.92	0.95	0.90	0.91
2052	NASDAQ	EGHT	Wed, Sep 16, 2009	0.97	0.97	0.92	0.92
2051	NASDAQ	EGHT	Tue, Sep 15, 2009	0.95	0.95	0.92	0.92
2050	NASDAQ	EGHT	Mon, Sep 14, 2009	0.95	0.97	0.92	0.93
2049	NASDAQ	EGHT	Fri, Sep 11, 2009	0.93	0.94	0.91	0.92
2048	NASDAQ	EGHT	Thu, Sep 10, 2009	0.92	0.99	0.92	0.93
2047	NASDAQ	EGHT	Wed, Sep 9, 2009	0.96	0.96	0.90	0.91
2046	NASDAQ	EGHT	Tue, Sep 8, 2009	0.95	0.97	0.93	0.95
2045	NASDAQ	EGHT	Fri, Sep 4, 2009	0.91	0.97	0.91	0.93
2044	NASDAQ	EGHT	Thu, Sep 3, 2009	0.98	0.98	0.91	0.92
2043	NASDAQ	EGHT	Wed, Sep 2, 2009	0.93	1.08	0.91	0.94
2042	NASDAQ	EGHT	Tue, Sep 1, 2009	0.91	0.97	0.85	0.89
2041	NASDAQ	EGHT	Mon, Aug 31, 2009	0.90	0.99	0.88	0.92
2040	NASDAQ	EGHT	Fri, Aug 28, 2009	0.98	0.98	0.90	0.93
2039	NASDAQ	EGHT	Thu, Aug 27, 2009	0.93	1.03	0.87	0.99
2038	NASDAQ	EGHT	Wed, Aug 26, 2009	1.10	1.15	0.88	0.92
2037	NASDAQ	EGHT	Tue, Aug 25, 2009	0.76	1.07	0.75	1.05
2036	NASDAQ	EGHT	Mon, Aug 24, 2009	0.74	0.76	0.74	0.76
2035	NASDAQ	EGHT	Fri, Aug 21, 2009	0.73	0.75	0.73	0.74
2034	NASDAQ	EGHT	Thu, Aug 20, 2009	0.73	0.75	0.73	0.74
2033	NASDAQ	EGHT	Wed, Aug 19, 2009	0.72	0.75	0.71	0.74
2032	NASDAQ	EGHT	Tue, Aug 18, 2009	0.70	0.74	0.70	0.71
2031	NASDAQ	EGHT	Mon, Aug 17, 2009	0.70	0.72	0.70	0.71
2030	NASDAQ	EGHT	Fri, Aug 14, 2009	0.70	0.75	0.70	0.72
2029	NASDAQ	EGHT	Thu, Aug 13, 2009	0.70	0.75	0.70	0.73
2028	NASDAQ	EGHT	Wed, Aug 12, 2009	0.69	0.73	0.69	0.70
2027	NASDAQ	EGHT	Tue, Aug 11, 2009	0.69	0.73	0.69	0.71
2026	NASDAQ	EGHT	Mon, Aug 10, 2009	0.70	0.73	0.67	0.73
2025	NASDAQ	EGHT	Fri, Aug 7, 2009	0.75	0.75	0.71	0.73
2024	NASDAQ	EGHT	Thu, Aug 6, 2009	0.77	0.78	0.71	0.75
2023	NASDAQ	EGHT	Wed, Aug 5, 2009	0.75	0.79	0.75	0.77
2022	NASDAQ	EGHT	Tue, Aug 4, 2009	0.74	0.79	0.74	0.75
2021	NASDAQ	EGHT	Mon, Aug 3, 2009	0.72	0.76	0.72	0.75
2020	NASDAQ	EGHT	Fri, Jul 31, 2009	0.79	0.79	0.73	0.73
2019	NASDAQ	EGHT	Thu, Jul 30, 2009	0.84	0.84	0.74	0.75
2018	NASDAQ	EGHT	Wed, Jul 29, 2009	0.70	0.74	0.70	0.74
2017	NASDAQ	EGHT	Tue, Jul 28, 2009	0.79	0.79	0.71	0.74
2016	NASDAQ	EGHT	Mon, Jul 27, 2009	0.70	0.80	0.69	0.80
2015	NASDAQ	EGHT	Fri, Jul 24, 2009	0.70	0.70	0.67	0.69
2014	NASDAQ	EGHT	Thu, Jul 23, 2009	0.68	0.69	0.65	0.65
2013	NASDAQ	EGHT	Wed, Jul 22, 2009	0.67	0.95	0.67	0.68
2012	NASDAQ	EGHT	Tue, Jul 21, 2009	0.69	0.70	0.66	0.70
2011	NASDAQ	EGHT	Mon, Jul 20, 2009	0.67	0.70	0.65	0.70
2010	NASDAQ	EGHT	Fri, Jul 17, 2009	0.66	0.66	0.63	0.65
2009	NASDAQ	EGHT	Thu, Jul 16, 2009	0.66	0.66	0.63	0.63
2008	NASDAQ	EGHT	Wed, Jul 15, 2009	0.63	0.66	0.63	0.66
2007	NASDAQ	EGHT	Tue, Jul 14, 2009	0.62	0.65	0.62	0.64
2006	NASDAQ	EGHT	Mon, Jul 13, 2009	0.64	0.64	0.62	0.62
2005	NASDAQ	EGHT	Fri, Jul 10, 2009	0.63	0.64	0.62	0.64
2004	NASDAQ	EGHT	Thu, Jul 9, 2009	0.62	0.64	0.62	0.62
2003	NASDAQ	EGHT	Wed, Jul 8, 2009	0.61	0.62	0.59	0.62
2002	NASDAQ	EGHT	Tue, Jul 7, 2009	0.61	0.63	0.60	0.61
2001	NASDAQ	EGHT	Mon, Jul 6, 2009	0.64	0.64	0.59	0.61
2000	NASDAQ	EGHT	Thu, Jul 2, 2009	0.61	0.62	0.59	0.60
1999	NASDAQ	EGHT	Wed, Jul 1, 2009	0.61	0.62	0.58	0.62
1998	NASDAQ	EGHT	Tue, Jun 30, 2009	0.58	0.61	0.57	0.60
1997	NASDAQ	EGHT	Mon, Jun 29, 2009	0.56	0.60	0.56	0.58
1996	NASDAQ	EGHT	Fri, Jun 26, 2009	0.61	0.62	0.58	0.58
1995	NASDAQ	EGHT	Thu, Jun 25, 2009	0.60	0.64	0.55	0.62
1994	NASDAQ	EGHT	Wed, Jun 24, 2009	0.61	0.62	0.60	0.60
1993	NASDAQ	EGHT	Tue, Jun 23, 2009	0.61	0.62	0.60	0.62
1992	NASDAQ	EGHT	Mon, Jun 22, 2009	0.62	0.62	0.60	0.60
1991	NASDAQ	EGHT	Fri, Jun 19, 2009	0.61	0.64	0.60	0.61
1990	NASDAQ	EGHT	Thu, Jun 18, 2009	0.63	0.64	0.60	0.62
1989	NASDAQ	EGHT	Wed, Jun 17, 2009	0.62	0.64	0.61	0.63
1988	NASDAQ	EGHT	Tue, Jun 16, 2009	0.63	0.63	0.62	0.62
1987	NASDAQ	EGHT	Mon, Jun 15, 2009	0.62	0.65	0.62	0.63
1986	NASDAQ	EGHT	Fri, Jun 12, 2009	0.66	0.66	0.63	0.64
1985	NASDAQ	EGHT	Thu, Jun 11, 2009	0.65	0.67	0.64	0.66
1984	NASDAQ	EGHT	Wed, Jun 10, 2009	0.67	0.67	0.64	0.65
1983	NASDAQ	EGHT	Tue, Jun 9, 2009	0.63	0.68	0.63	0.67
1982	NASDAQ	EGHT	Mon, Jun 8, 2009	0.67	0.69	0.63	0.66
1981	NASDAQ	EGHT	Fri, Jun 5, 2009	0.65	0.67	0.65	0.66
1980	NASDAQ	EGHT	Thu, Jun 4, 2009	0.69	0.70	0.65	0.66
1979	NASDAQ	EGHT	Wed, Jun 3, 2009	0.65	0.68	0.65	0.65
1978	NASDAQ	EGHT	Tue, Jun 2, 2009	0.67	0.68	0.64	0.66
1977	NASDAQ	EGHT	Mon, Jun 1, 2009	0.70	0.71	0.67	0.67
1976	NASDAQ	EGHT	Fri, May 29, 2009	0.60	0.70	0.60	0.68
1975	NASDAQ	EGHT	Thu, May 28, 2009	0.62	0.63	0.59	0.60
1974	NASDAQ	EGHT	Wed, May 27, 2009	0.62	0.64	0.60	0.61
1973	NASDAQ	EGHT	Tue, May 26, 2009	0.69	0.69	0.60	0.61
1972	NASDAQ	EGHT	Fri, May 22, 2009	0.64	0.66	0.62	0.64
1971	NASDAQ	EGHT	Thu, May 21, 2009	0.73	0.73	0.70	0.72
1970	NASDAQ	EGHT	Wed, May 20, 2009	0.72	0.72	0.69	0.72
1969	NASDAQ	EGHT	Tue, May 19, 2009	0.72	0.72	0.68	0.71
1968	NASDAQ	EGHT	Mon, May 18, 2009	0.70	0.75	0.65	0.70
1967	NASDAQ	EGHT	Fri, May 15, 2009	0.71	0.72	0.70	0.70
1966	NASDAQ	EGHT	Thu, May 14, 2009	0.70	0.72	0.70	0.71
1965	NASDAQ	EGHT	Wed, May 13, 2009	0.71	0.74	0.71	0.71
1964	NASDAQ	EGHT	Tue, May 12, 2009	0.75	0.75	0.72	0.73
1963	NASDAQ	EGHT	Mon, May 11, 2009	0.73	0.75	0.70	0.74
1962	NASDAQ	EGHT	Fri, May 8, 2009	0.77	0.77	0.74	0.74
1961	NASDAQ	EGHT	Thu, May 7, 2009	0.77	0.78	0.73	0.75
1960	NASDAQ	EGHT	Wed, May 6, 2009	0.76	0.77	0.76	0.76
1959	NASDAQ	EGHT	Tue, May 5, 2009	0.77	0.79	0.75	0.76
1958	NASDAQ	EGHT	Mon, May 4, 2009	0.70	0.76	0.70	0.75
1957	NASDAQ	EGHT	Fri, May 1, 2009	0.75	0.77	0.70	0.70
1956	NASDAQ	EGHT	Thu, Apr 30, 2009	0.73	0.75	0.68	0.75
1955	NASDAQ	EGHT	Wed, Apr 29, 2009	0.75	0.75	0.70	0.71
1954	NASDAQ	EGHT	Tue, Apr 28, 2009	0.71	0.77	0.71	0.72
1953	NASDAQ	EGHT	Mon, Apr 27, 2009	0.75	0.75	0.72	0.73
1952	NASDAQ	EGHT	Fri, Apr 24, 2009	0.76	0.78	0.75	0.76
1951	NASDAQ	EGHT	Thu, Apr 23, 2009	0.77	0.77	0.74	0.76
1950	NASDAQ	EGHT	Wed, Apr 22, 2009	0.78	0.79	0.72	0.79
1949	NASDAQ	EGHT	Tue, Apr 21, 2009	0.75	0.80	0.75	0.76
1948	NASDAQ	EGHT	Mon, Apr 20, 2009	0.74	0.76	0.74	0.75
1947	NASDAQ	EGHT	Fri, Apr 17, 2009	0.73	0.78	0.71	0.74
1946	NASDAQ	EGHT	Thu, Apr 16, 2009	0.71	0.75	0.71	0.74
1945	NASDAQ	EGHT	Wed, Apr 15, 2009	0.71	0.75	0.71	0.71
1944	NASDAQ	EGHT	Tue, Apr 14, 2009	0.72	0.74	0.71	0.71
1943	NASDAQ	EGHT	Mon, Apr 13, 2009	0.75	0.77	0.70	0.71
1942	NASDAQ	EGHT	Thu, Apr 9, 2009	0.78	0.78	0.72	0.78
1941	NASDAQ	EGHT	Wed, Apr 8, 2009	0.75	0.78	0.67	0.70
1940	NASDAQ	EGHT	Tue, Apr 7, 2009	0.87	0.87	0.76	0.79
1939	NASDAQ	EGHT	Mon, Apr 6, 2009	0.84	0.93	0.82	0.85
1938	NASDAQ	EGHT	Fri, Apr 3, 2009	0.80	0.80	0.78	0.80
1937	NASDAQ	EGHT	Thu, Apr 2, 2009	0.60	0.84	0.60	0.77
1936	NASDAQ	EGHT	Wed, Apr 1, 2009	0.58	0.62	0.58	0.60
1935	NASDAQ	EGHT	Tue, Mar 31, 2009	0.54	0.59	0.53	0.57
1934	NASDAQ	EGHT	Mon, Mar 30, 2009	0.56	0.57	0.53	0.54
1933	NASDAQ	EGHT	Fri, Mar 27, 2009	0.51	0.53	0.50	0.51
1932	NASDAQ	EGHT	Thu, Mar 26, 2009	0.51	0.52	0.51	0.51
1931	NASDAQ	EGHT	Wed, Mar 25, 2009	0.51	0.53	0.50	0.51
1930	NASDAQ	EGHT	Tue, Mar 24, 2009	0.54	0.54	0.51	0.52
1929	NASDAQ	EGHT	Mon, Mar 23, 2009	0.51	0.54	0.50	0.53
1928	NASDAQ	EGHT	Fri, Mar 20, 2009	0.51	0.53	0.50	0.50
1927	NASDAQ	EGHT	Thu, Mar 19, 2009	0.52	0.52	0.50	0.51
1926	NASDAQ	EGHT	Wed, Mar 18, 2009	0.50	0.52	0.50	0.51
1925	NASDAQ	EGHT	Tue, Mar 17, 2009	0.50	0.51	0.48	0.50
1924	NASDAQ	EGHT	Mon, Mar 16, 2009	0.52	0.52	0.48	0.48
1923	NASDAQ	EGHT	Fri, Mar 13, 2009	0.49	0.52	0.49	0.50
1922	NASDAQ	EGHT	Thu, Mar 12, 2009	0.50	0.51	0.48	0.49
1921	NASDAQ	EGHT	Wed, Mar 11, 2009	0.45	0.50	0.45	0.48
1920	NASDAQ	EGHT	Tue, Mar 10, 2009	0.45	0.47	0.45	0.45
1919	NASDAQ	EGHT	Mon, Mar 9, 2009	0.49	0.49	0.45	0.45
1918	NASDAQ	EGHT	Fri, Mar 6, 2009	0.49	0.49	0.44	0.46
1917	NASDAQ	EGHT	Thu, Mar 5, 2009	0.49	0.49	0.48	0.48
1916	NASDAQ	EGHT	Wed, Mar 4, 2009	0.48	0.49	0.48	0.48
1915	NASDAQ	EGHT	Tue, Mar 3, 2009	0.48	0.50	0.47	0.49
1914	NASDAQ	EGHT	Mon, Mar 2, 2009	0.49	0.50	0.47	0.49
1913	NASDAQ	EGHT	Fri, Feb 27, 2009	0.48	0.54	0.48	0.50
1912	NASDAQ	EGHT	Thu, Feb 26, 2009	0.49	0.50	0.48	0.48
1911	NASDAQ	EGHT	Wed, Feb 25, 2009	0.49	0.50	0.48	0.48
1910	NASDAQ	EGHT	Tue, Feb 24, 2009	0.51	0.51	0.49	0.49
1909	NASDAQ	EGHT	Mon, Feb 23, 2009	0.50	0.50	0.48	0.48
1908	NASDAQ	EGHT	Fri, Feb 20, 2009	0.50	0.51	0.50	0.50
1907	NASDAQ	EGHT	Thu, Feb 19, 2009	0.54	0.54	0.50	0.50
1906	NASDAQ	EGHT	Wed, Feb 18, 2009	0.54	0.56	0.53	0.54
1905	NASDAQ	EGHT	Tue, Feb 17, 2009	0.57	0.57	0.54	0.54
1904	NASDAQ	EGHT	Fri, Feb 13, 2009	0.53	0.57	0.52	0.55
1903	NASDAQ	EGHT	Thu, Feb 12, 2009	0.52	0.56	0.52	0.53
1902	NASDAQ	EGHT	Wed, Feb 11, 2009	0.50	0.58	0.50	0.52
1901	NASDAQ	EGHT	Tue, Feb 10, 2009	0.56	0.58	0.55	0.57
1900	NASDAQ	EGHT	Mon, Feb 9, 2009	0.55	0.60	0.55	0.55
1899	NASDAQ	EGHT	Fri, Feb 6, 2009	0.56	0.59	0.56	0.57
1898	NASDAQ	EGHT	Thu, Feb 5, 2009	0.55	0.57	0.55	0.55
1897	NASDAQ	EGHT	Wed, Feb 4, 2009	0.56	0.57	0.55	0.57
1896	NASDAQ	EGHT	Tue, Feb 3, 2009	0.53	0.58	0.52	0.55
1895	NASDAQ	EGHT	Mon, Feb 2, 2009	0.61	0.61	0.57	0.58
1894	NASDAQ	EGHT	Fri, Jan 30, 2009	0.51	0.61	0.50	0.60
1893	NASDAQ	EGHT	Thu, Jan 29, 2009	0.56	0.56	0.51	0.51
1892	NASDAQ	EGHT	Wed, Jan 28, 2009	0.51	0.57	0.50	0.56
1891	NASDAQ	EGHT	Tue, Jan 27, 2009	0.53	0.57	0.51	0.55
1890	NASDAQ	EGHT	Mon, Jan 26, 2009	0.47	0.54	0.47	0.53
1889	NASDAQ	EGHT	Fri, Jan 23, 2009	0.58	0.62	0.55	0.56
1888	NASDAQ	EGHT	Thu, Jan 22, 2009	0.58	0.63	0.55	0.55
1887	NASDAQ	EGHT	Wed, Jan 21, 2009	0.52	0.62	0.52	0.56
1886	NASDAQ	EGHT	Tue, Jan 20, 2009	0.58	0.63	0.58	0.61
1885	NASDAQ	EGHT	Fri, Jan 16, 2009	0.58	0.63	0.55	0.58
1884	NASDAQ	EGHT	Thu, Jan 15, 2009	0.63	0.67	0.52	0.52
1883	NASDAQ	EGHT	Wed, Jan 14, 2009	0.62	0.69	0.62	0.65
1882	NASDAQ	EGHT	Tue, Jan 13, 2009	0.63	0.69	0.61	0.65
1881	NASDAQ	EGHT	Mon, Jan 12, 2009	0.67	0.67	0.57	0.61
1880	NASDAQ	EGHT	Fri, Jan 9, 2009	0.62	0.65	0.60	0.63
1879	NASDAQ	EGHT	Thu, Jan 8, 2009	0.60	0.62	0.57	0.62
1878	NASDAQ	EGHT	Wed, Jan 7, 2009	0.60	0.60	0.55	0.59
1877	NASDAQ	EGHT	Tue, Jan 6, 2009	0.50	0.60	0.48	0.59
1876	NASDAQ	EGHT	Mon, Jan 5, 2009	0.50	0.53	0.47	0.53
1875	NASDAQ	EGHT	Fri, Jan 2, 2009	0.50	0.50	0.45	0.45
1874	NASDAQ	EGHT	Wed, Dec 31, 2008	0.45	0.48	0.45	0.48
1873	NASDAQ	EGHT	Tue, Dec 30, 2008	0.43	0.47	0.43	0.45
1872	NASDAQ	EGHT	Mon, Dec 29, 2008	0.43	0.46	0.43	0.45
1871	NASDAQ	EGHT	Fri, Dec 26, 2008	0.43	0.46	0.43	0.43
1870	NASDAQ	EGHT	Wed, Dec 24, 2008	0.42	0.46	0.42	0.46
1869	NASDAQ	EGHT	Tue, Dec 23, 2008	0.45	0.48	0.42	0.42
1868	NASDAQ	EGHT	Mon, Dec 22, 2008	0.48	0.50	0.42	0.45
1867	NASDAQ	EGHT	Fri, Dec 19, 2008	0.47	0.48	0.42	0.42
1866	NASDAQ	EGHT	Thu, Dec 18, 2008	0.44	0.48	0.44	0.47
1865	NASDAQ	EGHT	Wed, Dec 17, 2008	0.45	0.48	0.45	0.47
1864	NASDAQ	EGHT	Tue, Dec 16, 2008	0.42	0.49	0.42	0.47
1863	NASDAQ	EGHT	Mon, Dec 15, 2008	0.46	0.47	0.43	0.44
1862	NASDAQ	EGHT	Fri, Dec 12, 2008	0.43	0.47	0.42	0.45
1861	NASDAQ	EGHT	Thu, Dec 11, 2008	0.44	0.46	0.43	0.44
1860	NASDAQ	EGHT	Wed, Dec 10, 2008	0.46	0.47	0.43	0.46
1859	NASDAQ	EGHT	Tue, Dec 9, 2008	0.42	0.47	0.42	0.46
1858	NASDAQ	EGHT	Mon, Dec 8, 2008	0.42	0.44	0.40	0.44
1857	NASDAQ	EGHT	Fri, Dec 5, 2008	0.43	0.43	0.41	0.42
1856	NASDAQ	EGHT	Thu, Dec 4, 2008	0.43	0.45	0.42	0.42
1855	NASDAQ	EGHT	Wed, Dec 3, 2008	0.44	0.46	0.43	0.43
1854	NASDAQ	EGHT	Tue, Dec 2, 2008	0.43	0.47	0.43	0.45
1853	NASDAQ	EGHT	Mon, Dec 1, 2008	0.47	0.47	0.43	0.43
1852	NASDAQ	EGHT	Fri, Nov 28, 2008	0.48	0.52	0.46	0.46
1851	NASDAQ	EGHT	Wed, Nov 26, 2008	0.48	0.50	0.46	0.47
1850	NASDAQ	EGHT	Tue, Nov 25, 2008	0.44	0.50	0.43	0.47
1849	NASDAQ	EGHT	Mon, Nov 24, 2008	0.47	0.50	0.47	0.49
1848	NASDAQ	EGHT	Fri, Nov 21, 2008	0.50	0.50	0.46	0.49
1847	NASDAQ	EGHT	Thu, Nov 20, 2008	0.51	0.53	0.42	0.43
1846	NASDAQ	EGHT	Wed, Nov 19, 2008	0.58	0.60	0.53	0.53
1845	NASDAQ	EGHT	Tue, Nov 18, 2008	0.59	0.62	0.58	0.59
1844	NASDAQ	EGHT	Mon, Nov 17, 2008	0.57	0.65	0.57	0.62
1843	NASDAQ	EGHT	Fri, Nov 14, 2008	0.59	0.59	0.57	0.57
1842	NASDAQ	EGHT	Thu, Nov 13, 2008	0.59	0.60	0.57	0.59
1841	NASDAQ	EGHT	Wed, Nov 12, 2008	0.60	0.62	0.59	0.59
1840	NASDAQ	EGHT	Tue, Nov 11, 2008	0.63	0.64	0.60	0.61
1839	NASDAQ	EGHT	Mon, Nov 10, 2008	0.64	0.65	0.63	0.64
1838	NASDAQ	EGHT	Fri, Nov 7, 2008	0.63	0.65	0.63	0.63
1837	NASDAQ	EGHT	Thu, Nov 6, 2008	0.65	0.65	0.61	0.63
1836	NASDAQ	EGHT	Wed, Nov 5, 2008	0.69	0.69	0.63	0.63
1835	NASDAQ	EGHT	Tue, Nov 4, 2008	0.68	0.69	0.65	0.68
1834	NASDAQ	EGHT	Mon, Nov 3, 2008	0.70	0.74	0.66	0.68
1833	NASDAQ	EGHT	Fri, Oct 31, 2008	0.75	0.75	0.66	0.72
1832	NASDAQ	EGHT	Thu, Oct 30, 2008	0.77	0.80	0.73	0.78
1831	NASDAQ	EGHT	Wed, Oct 29, 2008	0.54	0.76	0.54	0.76
1830	NASDAQ	EGHT	Tue, Oct 28, 2008	0.75	0.77	0.70	0.71
1829	NASDAQ	EGHT	Mon, Oct 27, 2008	0.70	0.76	0.70	0.72
1828	NASDAQ	EGHT	Fri, Oct 24, 2008	0.80	0.80	0.73	0.76
1827	NASDAQ	EGHT	Thu, Oct 23, 2008	0.95	0.95	0.80	0.82
1826	NASDAQ	EGHT	Wed, Oct 22, 2008	0.89	0.95	0.87	0.89
1825	NASDAQ	EGHT	Tue, Oct 21, 2008	0.88	0.91	0.88	0.90
1824	NASDAQ	EGHT	Mon, Oct 20, 2008	0.83	0.90	0.80	0.88
1823	NASDAQ	EGHT	Fri, Oct 17, 2008	0.77	0.84	0.68	0.81
1822	NASDAQ	EGHT	Thu, Oct 16, 2008	0.74	0.76	0.72	0.76
1821	NASDAQ	EGHT	Wed, Oct 15, 2008	0.75	0.75	0.73	0.74
1820	NASDAQ	EGHT	Tue, Oct 14, 2008	0.69	0.77	0.69	0.74
1819	NASDAQ	EGHT	Mon, Oct 13, 2008	0.75	0.75	0.67	0.70
1818	NASDAQ	EGHT	Fri, Oct 10, 2008	0.70	0.70	0.57	0.68
1817	NASDAQ	EGHT	Thu, Oct 9, 2008	0.68	0.70	0.57	0.69
1816	NASDAQ	EGHT	Wed, Oct 8, 2008	0.70	0.74	0.69	0.70
1815	NASDAQ	EGHT	Tue, Oct 7, 2008	0.71	0.81	0.70	0.71
1814	NASDAQ	EGHT	Mon, Oct 6, 2008	0.80	0.84	0.70	0.74
1813	NASDAQ	EGHT	Fri, Oct 3, 2008	0.83	0.87	0.83	0.85
1812	NASDAQ	EGHT	Thu, Oct 2, 2008	0.85	0.89	0.83	0.86
1811	NASDAQ	EGHT	Wed, Oct 1, 2008	0.85	0.90	0.82	0.83
1810	NASDAQ	EGHT	Tue, Sep 30, 2008	0.85	0.92	0.76	0.87
1809	NASDAQ	EGHT	Mon, Sep 29, 2008	0.90	0.95	0.85	0.90
1808	NASDAQ	EGHT	Fri, Sep 26, 2008	0.89	0.96	0.89	0.93
1807	NASDAQ	EGHT	Thu, Sep 25, 2008	0.93	0.99	0.93	0.94
1806	NASDAQ	EGHT	Wed, Sep 24, 2008	0.93	0.98	0.93	0.95
1805	NASDAQ	EGHT	Tue, Sep 23, 2008	0.95	0.98	0.92	0.95
1804	NASDAQ	EGHT	Mon, Sep 22, 2008	1.00	1.00	0.95	0.97
1803	NASDAQ	EGHT	Fri, Sep 19, 2008	1.00	1.02	0.96	1.00
1802	NASDAQ	EGHT	Thu, Sep 18, 2008	0.99	0.99	0.91	0.94
1801	NASDAQ	EGHT	Wed, Sep 17, 2008	0.93	0.99	0.91	0.93
1800	NASDAQ	EGHT	Tue, Sep 16, 2008	0.96	0.96	0.92	0.95
1799	NASDAQ	EGHT	Mon, Sep 15, 2008	0.92	1.00	0.86	0.97
1798	NASDAQ	EGHT	Fri, Sep 12, 2008	0.98	0.99	0.95	0.98
1797	NASDAQ	EGHT	Thu, Sep 11, 2008	0.98	1.05	0.93	0.95
1796	NASDAQ	EGHT	Wed, Sep 10, 2008	1.01	1.03	0.95	0.98
1795	NASDAQ	EGHT	Tue, Sep 9, 2008	1.08	1.08	1.00	1.02
1794	NASDAQ	EGHT	Mon, Sep 8, 2008	1.03	1.11	1.01	1.08
1793	NASDAQ	EGHT	Fri, Sep 5, 2008	1.03	1.05	1.01	1.01
1792	NASDAQ	EGHT	Thu, Sep 4, 2008	1.01	1.10	1.01	1.03
1791	NASDAQ	EGHT	Wed, Sep 3, 2008	1.03	1.05	1.01	1.02
1790	NASDAQ	EGHT	Tue, Sep 2, 2008	1.04	1.05	1.01	1.05
1789	NASDAQ	EGHT	Fri, Aug 29, 2008	1.05	1.06	1.03	1.03
1788	NASDAQ	EGHT	Thu, Aug 28, 2008	1.05	1.09	1.05	1.06
1787	NASDAQ	EGHT	Wed, Aug 27, 2008	1.07	1.08	1.06	1.07
1786	NASDAQ	EGHT	Tue, Aug 26, 2008	1.10	1.10	1.05	1.06
1785	NASDAQ	EGHT	Mon, Aug 25, 2008	1.10	1.10	1.05	1.10
1784	NASDAQ	EGHT	Fri, Aug 22, 2008	1.09	1.10	1.05	1.08
1783	NASDAQ	EGHT	Thu, Aug 21, 2008	1.10	1.13	1.06	1.07
1782	NASDAQ	EGHT	Wed, Aug 20, 2008	1.10	1.11	1.08	1.11
1781	NASDAQ	EGHT	Tue, Aug 19, 2008	1.11	1.11	1.08	1.10
1780	NASDAQ	EGHT	Mon, Aug 18, 2008	1.08	1.11	1.06	1.11
1779	NASDAQ	EGHT	Fri, Aug 15, 2008	1.07	1.08	1.05	1.08
1778	NASDAQ	EGHT	Thu, Aug 14, 2008	1.06	1.08	1.06	1.08
1777	NASDAQ	EGHT	Wed, Aug 13, 2008	1.08	1.08	1.05	1.06
1776	NASDAQ	EGHT	Tue, Aug 12, 2008	1.14	1.15	1.05	1.06
1775	NASDAQ	EGHT	Mon, Aug 11, 2008	1.06	1.12	1.04	1.08
1774	NASDAQ	EGHT	Fri, Aug 8, 2008	1.07	1.11	1.04	1.09
1773	NASDAQ	EGHT	Thu, Aug 7, 2008	1.02	1.06	1.02	1.05
1772	NASDAQ	EGHT	Wed, Aug 6, 2008	1.05	1.05	1.03	1.04
1771	NASDAQ	EGHT	Tue, Aug 5, 2008	1.07	1.07	1.03	1.03
1770	NASDAQ	EGHT	Mon, Aug 4, 2008	1.12	1.13	1.05	1.08
1769	NASDAQ	EGHT	Fri, Aug 1, 2008	1.14	1.14	1.09	1.10
1768	NASDAQ	EGHT	Thu, Jul 31, 2008	1.07	1.12	1.07	1.12
1767	NASDAQ	EGHT	Wed, Jul 30, 2008	1.06	1.09	1.05	1.09
1766	NASDAQ	EGHT	Tue, Jul 29, 2008	1.08	1.10	1.05	1.08
1765	NASDAQ	EGHT	Mon, Jul 28, 2008	1.04	1.09	1.04	1.08
1764	NASDAQ	EGHT	Fri, Jul 25, 2008	1.05	1.06	1.02	1.06
1763	NASDAQ	EGHT	Thu, Jul 24, 2008	1.02	1.05	1.02	1.04
1762	NASDAQ	EGHT	Wed, Jul 23, 2008	1.04	1.05	1.00	1.05
1761	NASDAQ	EGHT	Tue, Jul 22, 2008	1.03	1.05	1.00	1.05
1760	NASDAQ	EGHT	Mon, Jul 21, 2008	1.02	1.04	1.00	1.01
1759	NASDAQ	EGHT	Fri, Jul 18, 2008	1.01	1.05	1.01	1.04
1758	NASDAQ	EGHT	Thu, Jul 17, 2008	1.03	1.05	1.01	1.03
1757	NASDAQ	EGHT	Wed, Jul 16, 2008	1.00	1.04	0.97	1.01
1756	NASDAQ	EGHT	Tue, Jul 15, 2008	1.06	1.06	0.96	0.98
1755	NASDAQ	EGHT	Mon, Jul 14, 2008	1.07	1.10	1.06	1.07
1754	NASDAQ	EGHT	Fri, Jul 11, 2008	1.09	1.11	1.07	1.07
1753	NASDAQ	EGHT	Thu, Jul 10, 2008	1.08	1.14	1.08	1.09
1752	NASDAQ	EGHT	Wed, Jul 9, 2008	1.12	1.15	1.06	1.08
1751	NASDAQ	EGHT	Tue, Jul 8, 2008	1.06	1.15	1.05	1.14
1750	NASDAQ	EGHT	Mon, Jul 7, 2008	1.06	1.11	1.05	1.06
1749	NASDAQ	EGHT	Thu, Jul 3, 2008	1.09	1.13	1.05	1.08
1748	NASDAQ	EGHT	Wed, Jul 2, 2008	1.11	1.15	1.09	1.10
1747	NASDAQ	EGHT	Tue, Jul 1, 2008	1.12	1.15	1.11	1.11
1746	NASDAQ	EGHT	Mon, Jun 30, 2008	1.17	1.17	1.12	1.14
1745	NASDAQ	EGHT	Fri, Jun 27, 2008	1.15	1.16	1.12	1.16
1744	NASDAQ	EGHT	Thu, Jun 26, 2008	1.16	1.19	1.13	1.15
1743	NASDAQ	EGHT	Wed, Jun 25, 2008	1.20	1.20	1.17	1.18
1742	NASDAQ	EGHT	Tue, Jun 24, 2008	1.22	1.22	1.19	1.19
1741	NASDAQ	EGHT	Mon, Jun 23, 2008	1.24	1.26	1.20	1.22
1740	NASDAQ	EGHT	Fri, Jun 20, 2008	1.26	1.28	1.22	1.26
1739	NASDAQ	EGHT	Thu, Jun 19, 2008	1.25	1.28	1.23	1.26
1738	NASDAQ	EGHT	Wed, Jun 18, 2008	1.18	1.29	1.18	1.27
1737	NASDAQ	EGHT	Tue, Jun 17, 2008	1.19	1.19	1.18	1.19
1736	NASDAQ	EGHT	Mon, Jun 16, 2008	1.17	1.19	1.17	1.19
1735	NASDAQ	EGHT	Fri, Jun 13, 2008	1.15	1.19	1.15	1.19
1734	NASDAQ	EGHT	Thu, Jun 12, 2008	1.15	1.18	1.15	1.16
1733	NASDAQ	EGHT	Wed, Jun 11, 2008	1.16	1.18	1.15	1.17
1732	NASDAQ	EGHT	Tue, Jun 10, 2008	1.13	1.17	1.11	1.16
1731	NASDAQ	EGHT	Mon, Jun 9, 2008	1.15	1.17	1.13	1.13
1730	NASDAQ	EGHT	Fri, Jun 6, 2008	1.16	1.19	1.15	1.17
1729	NASDAQ	EGHT	Thu, Jun 5, 2008	1.18	1.19	1.16	1.16
1728	NASDAQ	EGHT	Wed, Jun 4, 2008	1.19	1.19	1.17	1.19
1727	NASDAQ	EGHT	Tue, Jun 3, 2008	1.20	1.20	1.16	1.17
1726	NASDAQ	EGHT	Mon, Jun 2, 2008	1.18	1.21	1.16	1.18
1725	NASDAQ	EGHT	Fri, May 30, 2008	1.22	1.22	1.16	1.16
1724	NASDAQ	EGHT	Thu, May 29, 2008	1.17	1.23	1.17	1.22
1723	NASDAQ	EGHT	Wed, May 28, 2008	1.15	1.20	1.15	1.19
1722	NASDAQ	EGHT	Tue, May 27, 2008	1.18	1.20	1.16	1.17
1721	NASDAQ	EGHT	Fri, May 23, 2008	1.18	1.20	1.17	1.19
1720	NASDAQ	EGHT	Thu, May 22, 2008	1.20	1.20	1.14	1.18
1719	NASDAQ	EGHT	Wed, May 21, 2008	1.18	1.30	1.15	1.17
1718	NASDAQ	EGHT	Tue, May 20, 2008	1.14	1.16	1.11	1.15
1717	NASDAQ	EGHT	Mon, May 19, 2008	1.14	1.14	1.10	1.13
1716	NASDAQ	EGHT	Fri, May 16, 2008	1.12	1.14	1.11	1.14
1715	NASDAQ	EGHT	Thu, May 15, 2008	1.13	1.15	1.12	1.13
1714	NASDAQ	EGHT	Wed, May 14, 2008	1.14	1.16	1.13	1.15
1713	NASDAQ	EGHT	Tue, May 13, 2008	1.14	1.16	1.13	1.15
1712	NASDAQ	EGHT	Mon, May 12, 2008	1.17	1.17	1.13	1.16
1711	NASDAQ	EGHT	Fri, May 9, 2008	1.13	1.16	1.13	1.16
1710	NASDAQ	EGHT	Thu, May 8, 2008	1.15	1.17	1.12	1.16
1709	NASDAQ	EGHT	Wed, May 7, 2008	1.15	1.18	1.13	1.15
1708	NASDAQ	EGHT	Tue, May 6, 2008	1.14	1.16	1.13	1.13
1707	NASDAQ	EGHT	Mon, May 5, 2008	1.16	1.16	1.11	1.12
1706	NASDAQ	EGHT	Fri, May 2, 2008	1.15	1.16	1.12	1.14
1705	NASDAQ	EGHT	Thu, May 1, 2008	1.15	1.16	1.11	1.16
1704	NASDAQ	EGHT	Wed, Apr 30, 2008	1.14	1.16	1.13	1.13
1703	NASDAQ	EGHT	Tue, Apr 29, 2008	1.15	1.16	1.10	1.13
1702	NASDAQ	EGHT	Mon, Apr 28, 2008	1.10	1.17	1.10	1.14
1701	NASDAQ	EGHT	Fri, Apr 25, 2008	1.15	1.15	1.08	1.10
1700	NASDAQ	EGHT	Thu, Apr 24, 2008	1.13	1.17	1.12	1.13
1699	NASDAQ	EGHT	Wed, Apr 23, 2008	1.17	1.17	1.12	1.15
1698	NASDAQ	EGHT	Tue, Apr 22, 2008	1.13	1.16	1.12	1.15
1697	NASDAQ	EGHT	Mon, Apr 21, 2008	1.12	1.17	1.10	1.13
1696	NASDAQ	EGHT	Fri, Apr 18, 2008	1.17	1.17	1.14	1.17
1695	NASDAQ	EGHT	Thu, Apr 17, 2008	1.09	1.18	1.09	1.16
1694	NASDAQ	EGHT	Wed, Apr 16, 2008	1.13	1.13	1.09	1.09
1693	NASDAQ	EGHT	Tue, Apr 15, 2008	1.08	1.14	1.08	1.10
1692	NASDAQ	EGHT	Mon, Apr 14, 2008	1.03	1.05	1.02	1.02
1691	NASDAQ	EGHT	Fri, Apr 11, 2008	1.07	1.07	1.01	1.02
1690	NASDAQ	EGHT	Thu, Apr 10, 2008	1.08	1.08	1.04	1.06
1689	NASDAQ	EGHT	Wed, Apr 9, 2008	1.05	1.08	1.05	1.08
1688	NASDAQ	EGHT	Tue, Apr 8, 2008	1.05	1.08	1.04	1.05
1687	NASDAQ	EGHT	Mon, Apr 7, 2008	1.07	1.08	1.05	1.07
1686	NASDAQ	EGHT	Fri, Apr 4, 2008	1.00	1.08	1.00	1.07
1685	NASDAQ	EGHT	Thu, Apr 3, 2008	1.00	1.02	0.97	1.02
1684	NASDAQ	EGHT	Wed, Apr 2, 2008	1.00	1.03	0.96	1.01
1683	NASDAQ	EGHT	Tue, Apr 1, 2008	0.98	1.00	0.96	0.97
1682	NASDAQ	EGHT	Mon, Mar 31, 2008	1.00	1.01	0.97	0.98
1681	NASDAQ	EGHT	Fri, Mar 28, 2008	1.01	1.01	0.97	0.97
1680	NASDAQ	EGHT	Thu, Mar 27, 2008	1.00	1.00	0.96	0.98
1679	NASDAQ	EGHT	Wed, Mar 26, 2008	0.98	1.01	0.95	0.98
1678	NASDAQ	EGHT	Tue, Mar 25, 2008	0.97	0.99	0.93	0.95
1677	NASDAQ	EGHT	Mon, Mar 24, 2008	0.98	0.99	0.90	0.97
1676	NASDAQ	EGHT	Thu, Mar 20, 2008	0.97	1.00	0.90	0.94
1675	NASDAQ	EGHT	Wed, Mar 19, 2008	0.99	1.01	0.94	0.95
1674	NASDAQ	EGHT	Tue, Mar 18, 2008	0.93	1.00	0.93	0.98
1673	NASDAQ	EGHT	Mon, Mar 17, 2008	0.95	0.97	0.95	0.96
1672	NASDAQ	EGHT	Fri, Mar 14, 2008	0.95	0.99	0.95	0.98
1671	NASDAQ	EGHT	Thu, Mar 13, 2008	1.02	1.02	0.95	0.98
1670	NASDAQ	EGHT	Wed, Mar 12, 2008	0.99	1.02	0.97	0.98
1669	NASDAQ	EGHT	Tue, Mar 11, 2008	0.95	1.00	0.95	0.99
1668	NASDAQ	EGHT	Mon, Mar 10, 2008	1.02	1.02	0.95	0.96
1667	NASDAQ	EGHT	Fri, Mar 7, 2008	1.03	1.06	1.01	1.01
1666	NASDAQ	EGHT	Thu, Mar 6, 2008	1.03	1.05	1.02	1.02
1665	NASDAQ	EGHT	Wed, Mar 5, 2008	1.05	1.08	1.02	1.02
1664	NASDAQ	EGHT	Tue, Mar 4, 2008	1.04	1.07	1.02	1.03
1663	NASDAQ	EGHT	Mon, Mar 3, 2008	1.02	1.10	1.02	1.07
1662	NASDAQ	EGHT	Fri, Feb 29, 2008	1.05	1.08	1.05	1.05
1661	NASDAQ	EGHT	Thu, Feb 28, 2008	1.12	1.12	1.05	1.08
1660	NASDAQ	EGHT	Wed, Feb 27, 2008	1.10	1.11	1.07	1.09
1659	NASDAQ	EGHT	Tue, Feb 26, 2008	1.12	1.13	1.09	1.12
1658	NASDAQ	EGHT	Mon, Feb 25, 2008	1.06	1.14	1.05	1.11
1657	NASDAQ	EGHT	Fri, Feb 22, 2008	1.09	1.11	1.03	1.04
1656	NASDAQ	EGHT	Thu, Feb 21, 2008	1.15	1.15	1.11	1.12
1655	NASDAQ	EGHT	Wed, Feb 20, 2008	1.14	1.17	1.09	1.12
1654	NASDAQ	EGHT	Tue, Feb 19, 2008	1.16	1.19	1.13	1.15
1653	NASDAQ	EGHT	Fri, Feb 15, 2008	1.20	1.20	1.15	1.17
1652	NASDAQ	EGHT	Thu, Feb 14, 2008	1.24	1.27	1.17	1.18
1651	NASDAQ	EGHT	Wed, Feb 13, 2008	1.16	1.17	1.15	1.17
1650	NASDAQ	EGHT	Tue, Feb 12, 2008	1.18	1.18	1.14	1.16
1649	NASDAQ	EGHT	Mon, Feb 11, 2008	1.17	1.18	1.16	1.17
1648	NASDAQ	EGHT	Fri, Feb 8, 2008	1.18	1.22	1.15	1.15
1647	NASDAQ	EGHT	Thu, Feb 7, 2008	1.22	1.22	1.15	1.15
1646	NASDAQ	EGHT	Wed, Feb 6, 2008	1.17	1.23	1.15	1.22
1645	NASDAQ	EGHT	Tue, Feb 5, 2008	1.23	1.23	1.16	1.17
1644	NASDAQ	EGHT	Mon, Feb 4, 2008	1.24	1.24	1.19	1.23
1643	NASDAQ	EGHT	Fri, Feb 1, 2008	1.19	1.25	1.16	1.22
1642	NASDAQ	EGHT	Thu, Jan 31, 2008	1.30	1.30	1.14	1.19
1641	NASDAQ	EGHT	Wed, Jan 30, 2008	1.29	1.29	1.23	1.23
1640	NASDAQ	EGHT	Tue, Jan 29, 2008	1.24	1.28	1.22	1.26
1639	NASDAQ	EGHT	Mon, Jan 28, 2008	1.17	1.24	1.17	1.21
1638	NASDAQ	EGHT	Fri, Jan 25, 2008	1.15	1.20	1.10	1.20
1637	NASDAQ	EGHT	Thu, Jan 24, 2008	1.07	1.14	1.07	1.14
1636	NASDAQ	EGHT	Wed, Jan 23, 2008	1.01	1.07	1.01	1.07
1635	NASDAQ	EGHT	Tue, Jan 22, 2008	1.09	1.10	1.03	1.07
1634	NASDAQ	EGHT	Fri, Jan 18, 2008	1.11	1.16	1.05	1.13
1633	NASDAQ	EGHT	Thu, Jan 17, 2008	1.09	1.16	1.08	1.14
1632	NASDAQ	EGHT	Wed, Jan 16, 2008	1.09	1.10	1.05	1.07
1631	NASDAQ	EGHT	Tue, Jan 15, 2008	0.99	1.10	0.99	1.10
1630	NASDAQ	EGHT	Mon, Jan 14, 2008	1.00	1.00	0.99	0.99
1629	NASDAQ	EGHT	Fri, Jan 11, 2008	1.01	1.02	0.98	0.98
1628	NASDAQ	EGHT	Thu, Jan 10, 2008	1.01	1.02	1.00	1.00
1627	NASDAQ	EGHT	Wed, Jan 9, 2008	1.02	1.03	0.99	1.01
1626	NASDAQ	EGHT	Tue, Jan 8, 2008	1.02	1.05	1.01	1.02
1625	NASDAQ	EGHT	Mon, Jan 7, 2008	1.05	1.05	1.00	1.01
1624	NASDAQ	EGHT	Fri, Jan 4, 2008	1.00	1.03	0.99	1.02
1623	NASDAQ	EGHT	Thu, Jan 3, 2008	1.01	1.04	0.99	1.02
1622	NASDAQ	EGHT	Wed, Jan 2, 2008	0.95	1.02	0.91	1.01
1621	NASDAQ	EGHT	Mon, Dec 31, 2007	0.86	0.92	0.84	0.89
1620	NASDAQ	EGHT	Fri, Dec 28, 2007	0.87	0.88	0.84	0.86
1619	NASDAQ	EGHT	Thu, Dec 27, 2007	0.89	0.90	0.86	0.86
1618	NASDAQ	EGHT	Wed, Dec 26, 2007	0.89	0.91	0.89	0.89
1617	NASDAQ	EGHT	Mon, Dec 24, 2007	0.91	0.95	0.90	0.91
1616	NASDAQ	EGHT	Fri, Dec 21, 2007	0.93	0.99	0.90	0.92
1615	NASDAQ	EGHT	Thu, Dec 20, 2007	0.91	0.95	0.91	0.93
1614	NASDAQ	EGHT	Wed, Dec 19, 2007	0.89	0.96	0.89	0.93
1613	NASDAQ	EGHT	Tue, Dec 18, 2007	0.95	1.00	0.89	0.90
1612	NASDAQ	EGHT	Mon, Dec 17, 2007	1.00	1.02	0.96	0.97
1611	NASDAQ	EGHT	Fri, Dec 14, 2007	0.96	1.02	0.96	1.02
1610	NASDAQ	EGHT	Thu, Dec 13, 2007	0.96	1.01	0.95	0.98
1609	NASDAQ	EGHT	Wed, Dec 12, 2007	1.01	1.03	0.95	0.96
1608	NASDAQ	EGHT	Tue, Dec 11, 2007	1.04	1.06	1.00	1.00
1607	NASDAQ	EGHT	Mon, Dec 10, 2007	1.12	1.12	1.03	1.06
1606	NASDAQ	EGHT	Fri, Dec 7, 2007	1.05	1.07	1.03	1.06
1605	NASDAQ	EGHT	Thu, Dec 6, 2007	1.05	1.07	1.01	1.03
1604	NASDAQ	EGHT	Wed, Dec 5, 2007	1.06	1.07	1.05	1.05
1603	NASDAQ	EGHT	Tue, Dec 4, 2007	1.07	1.08	1.05	1.08
1602	NASDAQ	EGHT	Mon, Dec 3, 2007	1.05	1.08	1.05	1.08
1601	NASDAQ	EGHT	Fri, Nov 30, 2007	1.08	1.08	1.05	1.06
1600	NASDAQ	EGHT	Thu, Nov 29, 2007	1.04	1.10	1.04	1.07
1599	NASDAQ	EGHT	Wed, Nov 28, 2007	1.04	1.10	1.03	1.06
1598	NASDAQ	EGHT	Tue, Nov 27, 2007	1.09	1.09	1.00	1.01
1597	NASDAQ	EGHT	Mon, Nov 26, 2007	1.05	1.07	1.04	1.05
1596	NASDAQ	EGHT	Fri, Nov 23, 2007	1.06	1.07	1.05	1.06
1595	NASDAQ	EGHT	Wed, Nov 21, 2007	1.09	1.10	1.01	1.05
1594	NASDAQ	EGHT	Tue, Nov 20, 2007	1.09	1.10	1.07	1.07
1593	NASDAQ	EGHT	Mon, Nov 19, 2007	1.09	1.14	1.08	1.08
1592	NASDAQ	EGHT	Fri, Nov 16, 2007	1.12	1.13	1.08	1.11
1591	NASDAQ	EGHT	Thu, Nov 15, 2007	1.13	1.15	1.11	1.13
1590	NASDAQ	EGHT	Wed, Nov 14, 2007	1.12	1.16	1.12	1.12
1589	NASDAQ	EGHT	Tue, Nov 13, 2007	1.15	1.15	1.12	1.12
1588	NASDAQ	EGHT	Mon, Nov 12, 2007	1.20	1.21	1.11	1.12
1587	NASDAQ	EGHT	Fri, Nov 9, 2007	1.22	1.24	1.19	1.19
1586	NASDAQ	EGHT	Thu, Nov 8, 2007	1.26	1.27	1.19	1.25
1585	NASDAQ	EGHT	Wed, Nov 7, 2007	1.25	1.29	1.25	1.27
1584	NASDAQ	EGHT	Tue, Nov 6, 2007	1.29	1.32	1.28	1.29
1583	NASDAQ	EGHT	Mon, Nov 5, 2007	1.25	1.29	1.24	1.29
1582	NASDAQ	EGHT	Fri, Nov 2, 2007	1.25	1.32	1.19	1.25
1581	NASDAQ	EGHT	Thu, Nov 1, 2007	1.54	1.55	1.46	1.46
1580	NASDAQ	EGHT	Wed, Oct 31, 2007	1.48	1.54	1.46	1.53
1579	NASDAQ	EGHT	Tue, Oct 30, 2007	1.45	1.49	1.45	1.47
1578	NASDAQ	EGHT	Mon, Oct 29, 2007	1.43	1.46	1.41	1.44
1577	NASDAQ	EGHT	Fri, Oct 26, 2007	1.40	1.44	1.39	1.40
1576	NASDAQ	EGHT	Thu, Oct 25, 2007	1.40	1.45	1.38	1.40
1575	NASDAQ	EGHT	Wed, Oct 24, 2007	1.40	1.44	1.38	1.39
1574	NASDAQ	EGHT	Tue, Oct 23, 2007	1.38	1.50	1.38	1.43
1573	NASDAQ	EGHT	Mon, Oct 22, 2007	1.50	1.50	1.31	1.37
1572	NASDAQ	EGHT	Fri, Oct 19, 2007	1.52	1.52	1.47	1.47
1571	NASDAQ	EGHT	Thu, Oct 18, 2007	1.48	1.52	1.44	1.50
1570	NASDAQ	EGHT	Wed, Oct 17, 2007	1.39	1.51	1.38	1.48
1569	NASDAQ	EGHT	Tue, Oct 16, 2007	1.30	1.38	1.30	1.38
1568	NASDAQ	EGHT	Mon, Oct 15, 2007	1.35	1.37	1.30	1.31
1567	NASDAQ	EGHT	Fri, Oct 12, 2007	1.31	1.39	1.29	1.35
1566	NASDAQ	EGHT	Thu, Oct 11, 2007	1.30	1.39	1.26	1.30
1565	NASDAQ	EGHT	Wed, Oct 10, 2007	1.38	1.38	1.30	1.33
1564	NASDAQ	EGHT	Tue, Oct 9, 2007	1.28	1.34	1.26	1.33
1563	NASDAQ	EGHT	Mon, Oct 8, 2007	1.25	1.29	1.23	1.26
1562	NASDAQ	EGHT	Fri, Oct 5, 2007	1.28	1.28	1.24	1.25
1561	NASDAQ	EGHT	Thu, Oct 4, 2007	1.25	1.28	1.24	1.25
1560	NASDAQ	EGHT	Wed, Oct 3, 2007	1.25	1.29	1.25	1.26
1559	NASDAQ	EGHT	Tue, Oct 2, 2007	1.25	1.29	1.25	1.27
1558	NASDAQ	EGHT	Mon, Oct 1, 2007	1.23	1.28	1.22	1.25
1557	NASDAQ	EGHT	Fri, Sep 28, 2007	1.26	1.27	1.25	1.25
1556	NASDAQ	EGHT	Thu, Sep 27, 2007	1.30	1.30	1.25	1.27
1555	NASDAQ	EGHT	Wed, Sep 26, 2007	1.25	1.30	1.25	1.28
1554	NASDAQ	EGHT	Tue, Sep 25, 2007	1.23	1.28	1.22	1.24
1553	NASDAQ	EGHT	Mon, Sep 24, 2007	1.22	1.30	1.22	1.25
1552	NASDAQ	EGHT	Fri, Sep 21, 2007	1.26	1.28	1.23	1.25
1551	NASDAQ	EGHT	Thu, Sep 20, 2007	1.23	1.25	1.22	1.25
1550	NASDAQ	EGHT	Wed, Sep 19, 2007	1.23	1.26	1.22	1.23
1549	NASDAQ	EGHT	Tue, Sep 18, 2007	1.24	1.25	1.22	1.22
1548	NASDAQ	EGHT	Mon, Sep 17, 2007	1.26	1.26	1.24	1.24
1547	NASDAQ	EGHT	Fri, Sep 14, 2007	1.25	1.26	1.24	1.24
1546	NASDAQ	EGHT	Thu, Sep 13, 2007	1.25	1.28	1.24	1.24
1545	NASDAQ	EGHT	Wed, Sep 12, 2007	1.25	1.27	1.25	1.25
1544	NASDAQ	EGHT	Tue, Sep 11, 2007	1.25	1.28	1.25	1.26
1543	NASDAQ	EGHT	Mon, Sep 10, 2007	1.26	1.28	1.25	1.25
1542	NASDAQ	EGHT	Fri, Sep 7, 2007	1.26	1.28	1.26	1.26
1541	NASDAQ	EGHT	Thu, Sep 6, 2007	1.27	1.29	1.26	1.27
1540	NASDAQ	EGHT	Wed, Sep 5, 2007	1.29	1.30	1.26	1.28
1539	NASDAQ	EGHT	Tue, Sep 4, 2007	1.26	1.31	1.26	1.29
1538	NASDAQ	EGHT	Fri, Aug 31, 2007	1.27	1.30	1.26	1.26
1537	NASDAQ	EGHT	Thu, Aug 30, 2007	1.29	1.30	1.26	1.26
1536	NASDAQ	EGHT	Wed, Aug 29, 2007	1.28	1.29	1.26	1.28
1535	NASDAQ	EGHT	Tue, Aug 28, 2007	1.29	1.29	1.26	1.26
1534	NASDAQ	EGHT	Mon, Aug 27, 2007	1.26	1.29	1.26	1.26
1533	NASDAQ	EGHT	Fri, Aug 24, 2007	1.27	1.28	1.27	1.27
1532	NASDAQ	EGHT	Thu, Aug 23, 2007	1.27	1.28	1.25	1.27
1531	NASDAQ	EGHT	Wed, Aug 22, 2007	1.26	1.30	1.25	1.26
1530	NASDAQ	EGHT	Tue, Aug 21, 2007	1.31	1.31	1.25	1.26
1529	NASDAQ	EGHT	Mon, Aug 20, 2007	1.31	1.31	1.27	1.29
1528	NASDAQ	EGHT	Fri, Aug 17, 2007	1.22	1.32	1.22	1.26
1527	NASDAQ	EGHT	Thu, Aug 16, 2007	1.28	1.29	1.05	1.22
1526	NASDAQ	EGHT	Wed, Aug 15, 2007	1.32	1.32	1.30	1.30
1525	NASDAQ	EGHT	Tue, Aug 14, 2007	1.30	1.36	1.30	1.31
1524	NASDAQ	EGHT	Mon, Aug 13, 2007	1.40	1.42	1.23	1.32
1523	NASDAQ	EGHT	Fri, Aug 10, 2007	1.35	1.40	1.35	1.40
1522	NASDAQ	EGHT	Thu, Aug 9, 2007	1.38	1.41	1.35	1.35
1521	NASDAQ	EGHT	Wed, Aug 8, 2007	1.36	1.42	1.35	1.40
1520	NASDAQ	EGHT	Tue, Aug 7, 2007	1.38	1.42	1.36	1.36
1519	NASDAQ	EGHT	Mon, Aug 6, 2007	1.44	1.50	1.39	1.39
1518	NASDAQ	EGHT	Fri, Aug 3, 2007	1.49	1.54	1.47	1.48
1517	NASDAQ	EGHT	Thu, Aug 2, 2007	1.41	1.55	1.40	1.52
1516	NASDAQ	EGHT	Wed, Aug 1, 2007	1.30	1.33	1.25	1.33
1515	NASDAQ	EGHT	Tue, Jul 31, 2007	1.31	1.34	1.31	1.33
1514	NASDAQ	EGHT	Mon, Jul 30, 2007	1.35	1.35	1.31	1.31
1513	NASDAQ	EGHT	Fri, Jul 27, 2007	1.30	1.34	1.30	1.31
1512	NASDAQ	EGHT	Thu, Jul 26, 2007	1.33	1.34	1.30	1.31
1511	NASDAQ	EGHT	Wed, Jul 25, 2007	1.38	1.38	1.30	1.31
1510	NASDAQ	EGHT	Tue, Jul 24, 2007	1.38	1.41	1.34	1.34
1509	NASDAQ	EGHT	Mon, Jul 23, 2007	1.40	1.41	1.38	1.38
1508	NASDAQ	EGHT	Fri, Jul 20, 2007	1.42	1.43	1.38	1.40
1507	NASDAQ	EGHT	Thu, Jul 19, 2007	1.38	1.43	1.35	1.41
1506	NASDAQ	EGHT	Wed, Jul 18, 2007	1.37	1.37	1.32	1.33
1505	NASDAQ	EGHT	Tue, Jul 17, 2007	1.35	1.39	1.32	1.33
1504	NASDAQ	EGHT	Mon, Jul 16, 2007	1.32	1.38	1.32	1.35
1503	NASDAQ	EGHT	Fri, Jul 13, 2007	1.32	1.36	1.32	1.34
1502	NASDAQ	EGHT	Thu, Jul 12, 2007	1.33	1.37	1.31	1.32
1501	NASDAQ	EGHT	Wed, Jul 11, 2007	1.34	1.36	1.34	1.34
1500	NASDAQ	EGHT	Tue, Jul 10, 2007	1.37	1.38	1.34	1.34
1499	NASDAQ	EGHT	Mon, Jul 9, 2007	1.35	1.38	1.35	1.36
1498	NASDAQ	EGHT	Fri, Jul 6, 2007	1.36	1.38	1.35	1.36
1497	NASDAQ	EGHT	Thu, Jul 5, 2007	1.38	1.40	1.37	1.37
1496	NASDAQ	EGHT	Tue, Jul 3, 2007	1.36	1.40	1.36	1.38
1495	NASDAQ	EGHT	Mon, Jul 2, 2007	1.38	1.40	1.37	1.37
1494	NASDAQ	EGHT	Fri, Jun 29, 2007	1.38	1.40	1.37	1.39
1493	NASDAQ	EGHT	Thu, Jun 28, 2007	1.36	1.40	1.36	1.38
1492	NASDAQ	EGHT	Wed, Jun 27, 2007	1.37	1.39	1.36	1.37
1491	NASDAQ	EGHT	Tue, Jun 26, 2007	1.35	1.40	1.33	1.37
1490	NASDAQ	EGHT	Mon, Jun 25, 2007	1.39	1.39	1.35	1.35
1489	NASDAQ	EGHT	Fri, Jun 22, 2007	1.40	1.40	1.35	1.35
1488	NASDAQ	EGHT	Thu, Jun 21, 2007	1.37	1.40	1.37	1.39
1487	NASDAQ	EGHT	Wed, Jun 20, 2007	1.38	1.40	1.38	1.38
1486	NASDAQ	EGHT	Tue, Jun 19, 2007	1.40	1.42	1.37	1.39
1485	NASDAQ	EGHT	Mon, Jun 18, 2007	1.44	1.44	1.40	1.42
1484	NASDAQ	EGHT	Fri, Jun 15, 2007	1.41	1.44	1.39	1.39
1483	NASDAQ	EGHT	Thu, Jun 14, 2007	1.39	1.42	1.38	1.40
1482	NASDAQ	EGHT	Wed, Jun 13, 2007	1.42	1.45	1.39	1.40
1481	NASDAQ	EGHT	Tue, Jun 12, 2007	1.44	1.47	1.42	1.42
1480	NASDAQ	EGHT	Mon, Jun 11, 2007	1.49	1.49	1.41	1.43
1479	NASDAQ	EGHT	Fri, Jun 8, 2007	1.43	1.43	1.39	1.42
1478	NASDAQ	EGHT	Thu, Jun 7, 2007	1.50	1.50	1.41	1.43
1477	NASDAQ	EGHT	Wed, Jun 6, 2007	1.50	1.50	1.47	1.48
1476	NASDAQ	EGHT	Tue, Jun 5, 2007	1.51	1.52	1.48	1.49
1475	NASDAQ	EGHT	Mon, Jun 4, 2007	1.45	1.52	1.45	1.51
1474	NASDAQ	EGHT	Fri, Jun 1, 2007	1.44	1.46	1.42	1.44
1473	NASDAQ	EGHT	Thu, May 31, 2007	1.43	1.44	1.40	1.44
1472	NASDAQ	EGHT	Wed, May 30, 2007	1.40	1.44	1.39	1.43
1471	NASDAQ	EGHT	Tue, May 29, 2007	1.41	1.41	1.38	1.40
1470	NASDAQ	EGHT	Fri, May 25, 2007	1.38	1.41	1.36	1.36
1469	NASDAQ	EGHT	Thu, May 24, 2007	1.39	1.42	1.38	1.39
1468	NASDAQ	EGHT	Wed, May 23, 2007	1.37	1.42	1.37	1.40
1467	NASDAQ	EGHT	Tue, May 22, 2007	1.40	1.43	1.37	1.37
1466	NASDAQ	EGHT	Mon, May 21, 2007	1.44	1.44	1.40	1.43
1465	NASDAQ	EGHT	Fri, May 18, 2007	1.38	1.42	1.37	1.42
1464	NASDAQ	EGHT	Thu, May 17, 2007	1.47	1.47	1.37	1.37
1463	NASDAQ	EGHT	Wed, May 16, 2007	1.45	1.47	1.42	1.43
1462	NASDAQ	EGHT	Tue, May 15, 2007	1.44	1.47	1.42	1.43
1461	NASDAQ	EGHT	Mon, May 14, 2007	1.39	1.54	1.35	1.46
1460	NASDAQ	EGHT	Fri, May 11, 2007	1.39	1.41	1.35	1.37
1459	NASDAQ	EGHT	Thu, May 10, 2007	1.36	1.40	1.35	1.39
1458	NASDAQ	EGHT	Wed, May 9, 2007	1.30	1.36	1.29	1.36
1457	NASDAQ	EGHT	Tue, May 8, 2007	1.36	1.40	1.28	1.35
1456	NASDAQ	EGHT	Mon, May 7, 2007	1.48	1.50	1.37	1.39
1455	NASDAQ	EGHT	Fri, May 4, 2007	1.44	1.51	1.41	1.48
1454	NASDAQ	EGHT	Thu, May 3, 2007	1.40	1.41	1.36	1.41
1453	NASDAQ	EGHT	Wed, May 2, 2007	1.40	1.41	1.36	1.38
1452	NASDAQ	EGHT	Tue, May 1, 2007	1.36	1.41	1.30	1.36
1451	NASDAQ	EGHT	Mon, Apr 30, 2007	1.26	1.36	1.25	1.33
1450	NASDAQ	EGHT	Fri, Apr 27, 2007	1.23	1.27	1.22	1.24
1449	NASDAQ	EGHT	Thu, Apr 26, 2007	1.30	1.33	1.25	1.25
1448	NASDAQ	EGHT	Wed, Apr 25, 2007	1.30	1.31	1.26	1.27
1447	NASDAQ	EGHT	Tue, Apr 24, 2007	1.33	1.36	1.28	1.29
1446	NASDAQ	EGHT	Mon, Apr 23, 2007	1.36	1.38	1.28	1.33
1445	NASDAQ	EGHT	Fri, Apr 20, 2007	1.43	1.45	1.36	1.36
1444	NASDAQ	EGHT	Thu, Apr 19, 2007	1.40	1.42	1.39	1.41
1443	NASDAQ	EGHT	Wed, Apr 18, 2007	1.44	1.45	1.39	1.39
1442	NASDAQ	EGHT	Tue, Apr 17, 2007	1.43	1.44	1.39	1.44
1441	NASDAQ	EGHT	Mon, Apr 16, 2007	1.45	1.47	1.41	1.41
1440	NASDAQ	EGHT	Fri, Apr 13, 2007	1.48	1.51	1.40	1.42
1439	NASDAQ	EGHT	Thu, Apr 12, 2007	1.47	1.48	1.41	1.43
1438	NASDAQ	EGHT	Wed, Apr 11, 2007	1.51	1.53	1.48	1.48
1437	NASDAQ	EGHT	Tue, Apr 10, 2007	1.54	1.57	1.48	1.51
1436	NASDAQ	EGHT	Mon, Apr 9, 2007	1.51	1.56	1.51	1.53
1435	NASDAQ	EGHT	Thu, Apr 5, 2007	1.50	1.52	1.46	1.51
1434	NASDAQ	EGHT	Wed, Apr 4, 2007	1.50	1.52	1.47	1.50
1433	NASDAQ	EGHT	Tue, Apr 3, 2007	1.45	1.52	1.44	1.49
1432	NASDAQ	EGHT	Mon, Apr 2, 2007	1.46	1.50	1.43	1.45
1431	NASDAQ	EGHT	Fri, Mar 30, 2007	1.48	1.50	1.45	1.46
1430	NASDAQ	EGHT	Thu, Mar 29, 2007	1.54	1.56	1.47	1.49
1429	NASDAQ	EGHT	Wed, Mar 28, 2007	1.50	1.50	1.45	1.50
1428	NASDAQ	EGHT	Tue, Mar 27, 2007	1.47	1.53	1.44	1.49
1427	NASDAQ	EGHT	Mon, Mar 26, 2007	1.47	1.52	1.42	1.49
1426	NASDAQ	EGHT	Fri, Mar 23, 2007	1.40	1.54	1.40	1.50
1425	NASDAQ	EGHT	Thu, Mar 22, 2007	1.43	1.47	1.39	1.40
1424	NASDAQ	EGHT	Wed, Mar 21, 2007	1.40	1.48	1.40	1.46
1423	NASDAQ	EGHT	Tue, Mar 20, 2007	1.41	1.43	1.39	1.43
1422	NASDAQ	EGHT	Mon, Mar 19, 2007	1.44	1.44	1.41	1.41
1421	NASDAQ	EGHT	Fri, Mar 16, 2007	1.39	1.41	1.39	1.41
1420	NASDAQ	EGHT	Thu, Mar 15, 2007	1.39	1.43	1.39	1.39
1419	NASDAQ	EGHT	Wed, Mar 14, 2007	1.43	1.43	1.39	1.40
1418	NASDAQ	EGHT	Tue, Mar 13, 2007	1.40	1.47	1.37	1.39
1417	NASDAQ	EGHT	Mon, Mar 12, 2007	1.44	1.45	1.39	1.39
1416	NASDAQ	EGHT	Fri, Mar 9, 2007	1.46	1.47	1.37	1.41
1415	NASDAQ	EGHT	Thu, Mar 8, 2007	1.48	1.49	1.44	1.44
1414	NASDAQ	EGHT	Wed, Mar 7, 2007	1.48	1.49	1.43	1.46
1413	NASDAQ	EGHT	Tue, Mar 6, 2007	1.50	1.54	1.45	1.47
1412	NASDAQ	EGHT	Mon, Mar 5, 2007	1.40	1.50	1.39	1.50
1411	NASDAQ	EGHT	Fri, Mar 2, 2007	1.41	1.45	1.38	1.41
1410	NASDAQ	EGHT	Thu, Mar 1, 2007	1.40	1.42	1.31	1.39
1409	NASDAQ	EGHT	Wed, Feb 28, 2007	1.45	1.45	1.38	1.42
1408	NASDAQ	EGHT	Tue, Feb 27, 2007	1.51	1.53	1.40	1.41
1407	NASDAQ	EGHT	Mon, Feb 26, 2007	1.56	1.63	1.51	1.53
1406	NASDAQ	EGHT	Fri, Feb 23, 2007	1.60	1.61	1.55	1.56
1405	NASDAQ	EGHT	Thu, Feb 22, 2007	1.57	1.62	1.56	1.60
1404	NASDAQ	EGHT	Wed, Feb 21, 2007	1.58	1.65	1.55	1.55
1403	NASDAQ	EGHT	Tue, Feb 20, 2007	1.53	1.62	1.52	1.58
1402	NASDAQ	EGHT	Fri, Feb 16, 2007	1.40	1.47	1.39	1.45
1401	NASDAQ	EGHT	Thu, Feb 15, 2007	1.48	1.48	1.39	1.42
1400	NASDAQ	EGHT	Wed, Feb 14, 2007	1.49	1.50	1.44	1.46
1399	NASDAQ	EGHT	Tue, Feb 13, 2007	1.47	1.50	1.45	1.49
1398	NASDAQ	EGHT	Mon, Feb 12, 2007	1.54	1.54	1.42	1.47
1397	NASDAQ	EGHT	Fri, Feb 9, 2007	1.51	1.56	1.47	1.50
1396	NASDAQ	EGHT	Thu, Feb 8, 2007	1.43	1.52	1.42	1.50
1395	NASDAQ	EGHT	Wed, Feb 7, 2007	1.41	1.47	1.41	1.42
1394	NASDAQ	EGHT	Tue, Feb 6, 2007	1.44	1.44	1.40	1.42
1393	NASDAQ	EGHT	Mon, Feb 5, 2007	1.45	1.45	1.35	1.42
1392	NASDAQ	EGHT	Fri, Feb 2, 2007	1.50	1.50	1.41	1.44
1391	NASDAQ	EGHT	Thu, Feb 1, 2007	1.70	1.72	1.35	1.50
1390	NASDAQ	EGHT	Wed, Jan 31, 2007	1.75	1.84	1.74	1.79
1389	NASDAQ	EGHT	Tue, Jan 30, 2007	1.62	1.84	1.62	1.77
1388	NASDAQ	EGHT	Mon, Jan 29, 2007	1.65	1.66	1.60	1.60
1387	NASDAQ	EGHT	Fri, Jan 26, 2007	1.62	1.70	1.60	1.67
1386	NASDAQ	EGHT	Thu, Jan 25, 2007	1.57	1.65	1.56	1.62
1385	NASDAQ	EGHT	Wed, Jan 24, 2007	1.43	1.72	1.42	1.62
1384	NASDAQ	EGHT	Tue, Jan 23, 2007	1.44	1.46	1.30	1.42
1383	NASDAQ	EGHT	Mon, Jan 22, 2007	1.37	1.42	1.34	1.41
1382	NASDAQ	EGHT	Fri, Jan 19, 2007	1.41	1.43	1.37	1.38
1381	NASDAQ	EGHT	Thu, Jan 18, 2007	1.46	1.47	1.39	1.39
1380	NASDAQ	EGHT	Wed, Jan 17, 2007	1.50	1.50	1.42	1.47
1379	NASDAQ	EGHT	Tue, Jan 16, 2007	1.51	1.56	1.43	1.47
1378	NASDAQ	EGHT	Fri, Jan 12, 2007	1.42	1.50	1.41	1.49
1377	NASDAQ	EGHT	Thu, Jan 11, 2007	1.40	1.48	1.40	1.41
1376	NASDAQ	EGHT	Wed, Jan 10, 2007	1.40	1.45	1.31	1.37
1375	NASDAQ	EGHT	Tue, Jan 9, 2007	1.51	1.56	1.38	1.42
1374	NASDAQ	EGHT	Mon, Jan 8, 2007	1.36	1.67	1.33	1.50
1373	NASDAQ	EGHT	Fri, Jan 5, 2007	1.26	1.26	1.21	1.25
1372	NASDAQ	EGHT	Thu, Jan 4, 2007	1.16	1.27	1.12	1.25
1371	NASDAQ	EGHT	Wed, Jan 3, 2007	1.17	1.22	1.15	1.16
1370	NASDAQ	EGHT	Fri, Dec 29, 2006	1.21	1.24	1.16	1.17
1369	NASDAQ	EGHT	Thu, Dec 28, 2006	1.25	1.28	1.21	1.21
1368	NASDAQ	EGHT	Wed, Dec 27, 2006	1.23	1.26	1.20	1.24
1367	NASDAQ	EGHT	Tue, Dec 26, 2006	1.19	1.22	1.17	1.20
1366	NASDAQ	EGHT	Fri, Dec 22, 2006	1.21	1.23	1.17	1.18
1365	NASDAQ	EGHT	Thu, Dec 21, 2006	1.31	1.31	1.20	1.20
1364	NASDAQ	EGHT	Wed, Dec 20, 2006	1.20	1.32	1.19	1.23
1363	NASDAQ	EGHT	Tue, Dec 19, 2006	1.21	1.23	1.17	1.20
1362	NASDAQ	EGHT	Mon, Dec 18, 2006	1.30	1.33	1.19	1.20
1361	NASDAQ	EGHT	Fri, Dec 15, 2006	1.40	1.44	1.31	1.31
1360	NASDAQ	EGHT	Thu, Dec 14, 2006	1.36	1.46	1.36	1.42
1359	NASDAQ	EGHT	Wed, Dec 13, 2006	1.40	1.41	1.29	1.38
1358	NASDAQ	EGHT	Tue, Dec 12, 2006	1.53	1.54	1.41	1.41
1357	NASDAQ	EGHT	Mon, Dec 11, 2006	1.57	1.58	1.52	1.52
1356	NASDAQ	EGHT	Fri, Dec 8, 2006	1.58	1.59	1.55	1.58
1355	NASDAQ	EGHT	Thu, Dec 7, 2006	1.55	1.58	1.53	1.56
1354	NASDAQ	EGHT	Wed, Dec 6, 2006	1.55	1.56	1.50	1.51
1353	NASDAQ	EGHT	Tue, Dec 5, 2006	1.63	1.63	1.54	1.56
1352	NASDAQ	EGHT	Mon, Dec 4, 2006	1.66	1.69	1.57	1.61
1351	NASDAQ	EGHT	Fri, Dec 1, 2006	1.70	1.70	1.57	1.66
1350	NASDAQ	EGHT	Thu, Nov 30, 2006	1.65	1.71	1.62	1.64
1349	NASDAQ	EGHT	Wed, Nov 29, 2006	1.65	1.85	1.62	1.74
1348	NASDAQ	EGHT	Tue, Nov 28, 2006	1.68	1.70	1.50	1.61
1347	NASDAQ	EGHT	Mon, Nov 27, 2006	1.80	1.84	1.70	1.70
1346	NASDAQ	EGHT	Fri, Nov 24, 2006	1.80	1.86	1.80	1.81
1345	NASDAQ	EGHT	Wed, Nov 22, 2006	1.75	1.89	1.67	1.84
1344	NASDAQ	EGHT	Tue, Nov 21, 2006	1.94	1.95	1.88	1.90
1343	NASDAQ	EGHT	Mon, Nov 20, 2006	1.83	1.92	1.82	1.88
1342	NASDAQ	EGHT	Fri, Nov 17, 2006	1.86	1.92	1.81	1.82
1341	NASDAQ	EGHT	Thu, Nov 16, 2006	1.95	1.95	1.82	1.86
1340	NASDAQ	EGHT	Wed, Nov 15, 2006	1.82	1.96	1.81	1.88
1339	NASDAQ	EGHT	Tue, Nov 14, 2006	1.69	1.81	1.67	1.81
1338	NASDAQ	EGHT	Mon, Nov 13, 2006	1.77	1.77	1.66	1.69
1337	NASDAQ	EGHT	Fri, Nov 10, 2006	1.57	1.75	1.56	1.75
1336	NASDAQ	EGHT	Thu, Nov 9, 2006	1.53	1.56	1.52	1.56
1335	NASDAQ	EGHT	Wed, Nov 8, 2006	1.51	1.56	1.51	1.52
1334	NASDAQ	EGHT	Tue, Nov 7, 2006	1.54	1.58	1.52	1.53
1333	NASDAQ	EGHT	Mon, Nov 6, 2006	1.52	1.57	1.49	1.52
1332	NASDAQ	EGHT	Fri, Nov 3, 2006	1.59	1.59	1.46	1.52
1331	NASDAQ	EGHT	Thu, Nov 2, 2006	1.60	1.60	1.45	1.55
1330	NASDAQ	EGHT	Wed, Nov 1, 2006	1.50	1.59	1.48	1.57
1329	NASDAQ	EGHT	Tue, Oct 31, 2006	1.40	1.43	1.40	1.43
1328	NASDAQ	EGHT	Mon, Oct 30, 2006	1.35	1.41	1.31	1.40
1327	NASDAQ	EGHT	Fri, Oct 27, 2006	1.44	1.44	1.35	1.35
1326	NASDAQ	EGHT	Thu, Oct 26, 2006	1.36	1.47	1.32	1.40
1325	NASDAQ	EGHT	Wed, Oct 25, 2006	1.30	1.30	1.24	1.24
1324	NASDAQ	EGHT	Tue, Oct 24, 2006	1.32	1.32	1.26	1.27
1323	NASDAQ	EGHT	Mon, Oct 23, 2006	1.25	1.32	1.24	1.30
1322	NASDAQ	EGHT	Fri, Oct 20, 2006	1.24	1.30	1.22	1.24
1321	NASDAQ	EGHT	Thu, Oct 19, 2006	1.20	1.25	1.20	1.24
1320	NASDAQ	EGHT	Wed, Oct 18, 2006	1.18	1.27	1.18	1.20
1319	NASDAQ	EGHT	Tue, Oct 17, 2006	1.28	1.28	1.22	1.25
1318	NASDAQ	EGHT	Mon, Oct 16, 2006	1.29	1.33	1.26	1.27
1317	NASDAQ	EGHT	Fri, Oct 13, 2006	1.29	1.33	1.26	1.30
1316	NASDAQ	EGHT	Thu, Oct 12, 2006	1.29	1.29	1.21	1.29
1315	NASDAQ	EGHT	Wed, Oct 11, 2006	1.36	1.37	1.24	1.25
1314	NASDAQ	EGHT	Tue, Oct 10, 2006	1.19	1.33	1.19	1.29
1313	NASDAQ	EGHT	Mon, Oct 9, 2006	1.17	1.20	1.15	1.18
1312	NASDAQ	EGHT	Fri, Oct 6, 2006	1.14	1.17	1.13	1.17
1311	NASDAQ	EGHT	Thu, Oct 5, 2006	1.16	1.16	1.14	1.15
1310	NASDAQ	EGHT	Wed, Oct 4, 2006	1.10	1.16	1.10	1.14
1309	NASDAQ	EGHT	Tue, Oct 3, 2006	1.11	1.11	1.05	1.10
1308	NASDAQ	EGHT	Mon, Oct 2, 2006	1.08	1.12	1.03	1.08
1307	NASDAQ	EGHT	Fri, Sep 29, 2006	1.11	1.13	1.02	1.06
1306	NASDAQ	EGHT	Thu, Sep 28, 2006	1.06	1.07	1.01	1.05
1305	NASDAQ	EGHT	Wed, Sep 27, 2006	1.14	1.17	1.08	1.08
1304	NASDAQ	EGHT	Tue, Sep 26, 2006	1.13	1.16	1.10	1.13
1303	NASDAQ	EGHT	Mon, Sep 25, 2006	1.19	1.20	1.13	1.13
1302	NASDAQ	EGHT	Fri, Sep 22, 2006	1.14	1.20	1.09	1.19
1301	NASDAQ	EGHT	Thu, Sep 21, 2006	1.21	1.23	1.11	1.12
1300	NASDAQ	EGHT	Wed, Sep 20, 2006	1.04	1.24	1.03	1.19
1299	NASDAQ	EGHT	Tue, Sep 19, 2006	0.99	1.00	0.96	0.99
1298	NASDAQ	EGHT	Mon, Sep 18, 2006	0.96	1.00	0.95	0.96
1297	NASDAQ	EGHT	Fri, Sep 15, 2006	0.91	0.99	0.91	0.98
1296	NASDAQ	EGHT	Thu, Sep 14, 2006	0.91	0.98	0.90	0.97
1295	NASDAQ	EGHT	Wed, Sep 13, 2006	0.91	0.93	0.90	0.93
1294	NASDAQ	EGHT	Tue, Sep 12, 2006	1.00	1.00	0.89	0.91
1293	NASDAQ	EGHT	Mon, Sep 11, 2006	0.88	0.94	0.88	0.91
1292	NASDAQ	EGHT	Fri, Sep 8, 2006	0.98	0.98	0.86	0.89
1291	NASDAQ	EGHT	Thu, Sep 7, 2006	0.95	0.97	0.89	0.91
1290	NASDAQ	EGHT	Wed, Sep 6, 2006	0.96	0.98	0.93	0.95
1289	NASDAQ	EGHT	Tue, Sep 5, 2006	1.02	1.02	0.95	0.95
1288	NASDAQ	EGHT	Fri, Sep 1, 2006	0.99	1.00	0.96	0.98
1287	NASDAQ	EGHT	Thu, Aug 31, 2006	1.01	1.01	0.96	0.99
1286	NASDAQ	EGHT	Wed, Aug 30, 2006	0.89	1.00	0.89	0.95
1285	NASDAQ	EGHT	Tue, Aug 29, 2006	0.97	0.97	0.92	0.95
1284	NASDAQ	EGHT	Mon, Aug 28, 2006	0.90	1.00	0.90	0.96
1283	NASDAQ	EGHT	Fri, Aug 25, 2006	0.89	0.95	0.86	0.95
1282	NASDAQ	EGHT	Thu, Aug 24, 2006	0.93	0.93	0.85	0.86
1281	NASDAQ	EGHT	Wed, Aug 23, 2006	0.90	0.93	0.88	0.88
1280	NASDAQ	EGHT	Tue, Aug 22, 2006	0.95	0.95	0.85	0.89
1279	NASDAQ	EGHT	Mon, Aug 21, 2006	0.92	0.96	0.88	0.94
1278	NASDAQ	EGHT	Fri, Aug 18, 2006	0.89	0.94	0.83	0.92
1277	NASDAQ	EGHT	Thu, Aug 17, 2006	0.80	0.95	0.78	0.87
1276	NASDAQ	EGHT	Wed, Aug 16, 2006	0.76	0.79	0.73	0.78
1275	NASDAQ	EGHT	Tue, Aug 15, 2006	0.70	0.74	0.70	0.74
1274	NASDAQ	EGHT	Mon, Aug 14, 2006	0.70	0.73	0.69	0.69
1273	NASDAQ	EGHT	Fri, Aug 11, 2006	0.70	0.72	0.67	0.70
1272	NASDAQ	EGHT	Thu, Aug 10, 2006	0.77	0.77	0.70	0.70
1271	NASDAQ	EGHT	Wed, Aug 9, 2006	0.81	0.81	0.75	0.76
1270	NASDAQ	EGHT	Tue, Aug 8, 2006	0.81	0.82	0.75	0.75
1269	NASDAQ	EGHT	Mon, Aug 7, 2006	0.83	0.85	0.78	0.80
1268	NASDAQ	EGHT	Fri, Aug 4, 2006	0.76	0.79	0.74	0.78
1267	NASDAQ	EGHT	Thu, Aug 3, 2006	0.68	0.75	0.67	0.74
1266	NASDAQ	EGHT	Wed, Aug 2, 2006	0.70	0.73	0.65	0.68
1265	NASDAQ	EGHT	Tue, Aug 1, 2006	0.73	0.76	0.69	0.70
1264	NASDAQ	EGHT	Mon, Jul 31, 2006	0.78	0.78	0.70	0.71
1263	NASDAQ	EGHT	Fri, Jul 28, 2006	0.88	0.88	0.73	0.76
1262	NASDAQ	EGHT	Thu, Jul 27, 2006	1.00	1.01	0.86	0.87
1261	NASDAQ	EGHT	Wed, Jul 26, 2006	0.90	0.97	0.88	0.97
1260	NASDAQ	EGHT	Tue, Jul 25, 2006	0.91	0.92	0.89	0.89
1259	NASDAQ	EGHT	Mon, Jul 24, 2006	0.96	0.97	0.91	0.92
1258	NASDAQ	EGHT	Fri, Jul 21, 2006	0.91	0.96	0.91	0.93
1257	NASDAQ	EGHT	Thu, Jul 20, 2006	0.97	0.97	0.92	0.92
1256	NASDAQ	EGHT	Wed, Jul 19, 2006	0.98	0.99	0.92	0.94
1255	NASDAQ	EGHT	Tue, Jul 18, 2006	0.95	0.99	0.93	0.96
1254	NASDAQ	EGHT	Mon, Jul 17, 2006	0.92	0.96	0.92	0.95
1253	NASDAQ	EGHT	Fri, Jul 14, 2006	0.95	1.06	0.91	0.92
1252	NASDAQ	EGHT	Thu, Jul 13, 2006	1.01	1.02	0.96	0.96
1251	NASDAQ	EGHT	Wed, Jul 12, 2006	1.01	1.04	1.00	1.00
1250	NASDAQ	EGHT	Tue, Jul 11, 2006	1.02	1.04	1.00	1.02
1249	NASDAQ	EGHT	Mon, Jul 10, 2006	1.04	1.04	0.99	1.00
1248	NASDAQ	EGHT	Fri, Jul 7, 2006	1.05	1.07	1.00	1.01
1247	NASDAQ	EGHT	Thu, Jul 6, 2006	1.05	1.08	1.04	1.07
1246	NASDAQ	EGHT	Wed, Jul 5, 2006	1.00	1.05	1.00	1.03
1245	NASDAQ	EGHT	Mon, Jul 3, 2006	1.02	1.03	0.95	0.99
1244	NASDAQ	EGHT	Fri, Jun 30, 2006	0.99	1.00	0.91	0.98
1243	NASDAQ	EGHT	Thu, Jun 29, 2006	0.93	0.95	0.89	0.91
1242	NASDAQ	EGHT	Wed, Jun 28, 2006	1.02	1.04	0.90	0.91
1241	NASDAQ	EGHT	Tue, Jun 27, 2006	0.98	0.98	0.91	0.91
1240	NASDAQ	EGHT	Mon, Jun 26, 2006	1.02	1.02	0.98	0.98
1239	NASDAQ	EGHT	Fri, Jun 23, 2006	1.00	1.05	1.00	1.03
1238	NASDAQ	EGHT	Thu, Jun 22, 2006	1.04	1.05	1.00	1.01
1237	NASDAQ	EGHT	Wed, Jun 21, 2006	1.05	1.08	1.02	1.03
1236	NASDAQ	EGHT	Tue, Jun 20, 2006	1.08	1.09	1.01	1.02
1235	NASDAQ	EGHT	Mon, Jun 19, 2006	1.06	1.11	1.04	1.07
1234	NASDAQ	EGHT	Fri, Jun 16, 2006	1.11	1.11	1.04	1.05
1233	NASDAQ	EGHT	Thu, Jun 15, 2006	1.05	1.11	1.04	1.05
1232	NASDAQ	EGHT	Wed, Jun 14, 2006	0.98	1.04	0.97	1.01
1231	NASDAQ	EGHT	Tue, Jun 13, 2006	0.95	1.05	0.95	0.95
1230	NASDAQ	EGHT	Mon, Jun 12, 2006	1.10	1.14	0.85	0.98
1229	NASDAQ	EGHT	Fri, Jun 9, 2006	1.12	1.15	1.05	1.11
1228	NASDAQ	EGHT	Thu, Jun 8, 2006	1.24	1.24	0.96	1.10
1227	NASDAQ	EGHT	Wed, Jun 7, 2006	1.31	1.31	1.22	1.22
1226	NASDAQ	EGHT	Tue, Jun 6, 2006	1.30	1.32	1.24	1.25
1225	NASDAQ	EGHT	Mon, Jun 5, 2006	1.37	1.38	1.30	1.30
1224	NASDAQ	EGHT	Fri, Jun 2, 2006	1.36	1.40	1.36	1.37
1223	NASDAQ	EGHT	Thu, Jun 1, 2006	1.30	1.37	1.29	1.35
1222	NASDAQ	EGHT	Wed, May 31, 2006	1.33	1.33	1.26	1.28
1221	NASDAQ	EGHT	Tue, May 30, 2006	1.36	1.38	1.30	1.31
1220	NASDAQ	EGHT	Fri, May 26, 2006	1.38	1.40	1.35	1.39
1219	NASDAQ	EGHT	Thu, May 25, 2006	1.51	1.52	1.31	1.34
1218	NASDAQ	EGHT	Wed, May 24, 2006	1.51	1.55	1.36	1.44
1217	NASDAQ	EGHT	Tue, May 23, 2006	1.48	1.54	1.42	1.48
1216	NASDAQ	EGHT	Mon, May 22, 2006	1.60	1.60	1.47	1.49
1215	NASDAQ	EGHT	Fri, May 19, 2006	1.45	1.62	1.42	1.61
1214	NASDAQ	EGHT	Thu, May 18, 2006	1.41	1.46	1.41	1.41
1213	NASDAQ	EGHT	Wed, May 17, 2006	1.55	1.56	1.41	1.45
1212	NASDAQ	EGHT	Tue, May 16, 2006	1.60	1.60	1.49	1.54
1211	NASDAQ	EGHT	Mon, May 15, 2006	1.54	1.58	1.50	1.54
1210	NASDAQ	EGHT	Fri, May 12, 2006	1.60	1.60	1.55	1.55
1209	NASDAQ	EGHT	Thu, May 11, 2006	1.60	1.63	1.58	1.61
1208	NASDAQ	EGHT	Wed, May 10, 2006	1.61	1.65	1.60	1.60
1207	NASDAQ	EGHT	Tue, May 9, 2006	1.61	1.65	1.61	1.63
1206	NASDAQ	EGHT	Mon, May 8, 2006	1.65	1.66	1.60	1.62
1205	NASDAQ	EGHT	Fri, May 5, 2006	1.65	1.66	1.62	1.64
1204	NASDAQ	EGHT	Thu, May 4, 2006	1.63	1.66	1.62	1.65
1203	NASDAQ	EGHT	Wed, May 3, 2006	1.63	1.66	1.61	1.65
1202	NASDAQ	EGHT	Tue, May 2, 2006	1.62	1.66	1.58	1.63
1201	NASDAQ	EGHT	Mon, May 1, 2006	1.62	1.68	1.60	1.60
1200	NASDAQ	EGHT	Fri, Apr 28, 2006	1.72	1.72	1.62	1.64
1199	NASDAQ	EGHT	Thu, Apr 27, 2006	1.78	1.78	1.68	1.68
1198	NASDAQ	EGHT	Wed, Apr 26, 2006	1.63	1.76	1.60	1.68
1197	NASDAQ	EGHT	Tue, Apr 25, 2006	1.58	1.62	1.57	1.58
1196	NASDAQ	EGHT	Mon, Apr 24, 2006	1.58	1.59	1.57	1.58
1195	NASDAQ	EGHT	Fri, Apr 21, 2006	1.60	1.65	1.59	1.60
1194	NASDAQ	EGHT	Thu, Apr 20, 2006	1.58	1.65	1.58	1.60
1193	NASDAQ	EGHT	Wed, Apr 19, 2006	1.56	1.64	1.56	1.59
1192	NASDAQ	EGHT	Tue, Apr 18, 2006	1.58	1.60	1.56	1.56
1191	NASDAQ	EGHT	Mon, Apr 17, 2006	1.62	1.64	1.58	1.59
1190	NASDAQ	EGHT	Thu, Apr 13, 2006	1.60	1.64	1.60	1.60
1189	NASDAQ	EGHT	Wed, Apr 12, 2006	1.67	1.67	1.58	1.59
1188	NASDAQ	EGHT	Tue, Apr 11, 2006	1.62	1.65	1.60	1.62
1187	NASDAQ	EGHT	Mon, Apr 10, 2006	1.67	1.67	1.62	1.62
1186	NASDAQ	EGHT	Fri, Apr 7, 2006	1.68	1.71	1.66	1.68
1185	NASDAQ	EGHT	Thu, Apr 6, 2006	1.70	1.72	1.68	1.70
1184	NASDAQ	EGHT	Wed, Apr 5, 2006	1.72	1.73	1.69	1.70
1183	NASDAQ	EGHT	Tue, Apr 4, 2006	1.71	1.75	1.71	1.73
1182	NASDAQ	EGHT	Mon, Apr 3, 2006	1.75	1.77	1.66	1.72
1181	NASDAQ	EGHT	Fri, Mar 31, 2006	1.76	1.80	1.75	1.75
1180	NASDAQ	EGHT	Thu, Mar 30, 2006	1.79	1.80	1.75	1.78
1179	NASDAQ	EGHT	Wed, Mar 29, 2006	1.79	1.82	1.76	1.79
1178	NASDAQ	EGHT	Tue, Mar 28, 2006	1.85	1.85	1.77	1.77
1177	NASDAQ	EGHT	Mon, Mar 27, 2006	1.77	1.85	1.75	1.85
1176	NASDAQ	EGHT	Fri, Mar 24, 2006	1.73	1.83	1.73	1.77
1175	NASDAQ	EGHT	Thu, Mar 23, 2006	1.73	1.74	1.69	1.72
1174	NASDAQ	EGHT	Wed, Mar 22, 2006	1.64	1.76	1.64	1.75
1173	NASDAQ	EGHT	Tue, Mar 21, 2006	1.72	1.73	1.60	1.65
1172	NASDAQ	EGHT	Mon, Mar 20, 2006	1.70	1.76	1.66	1.69
1171	NASDAQ	EGHT	Fri, Mar 17, 2006	1.76	1.79	1.68	1.71
1170	NASDAQ	EGHT	Thu, Mar 16, 2006	1.83	1.92	1.70	1.74
1169	NASDAQ	EGHT	Wed, Mar 15, 2006	1.75	1.76	1.62	1.65
1168	NASDAQ	EGHT	Tue, Mar 14, 2006	1.58	1.62	1.57	1.61
1167	NASDAQ	EGHT	Mon, Mar 13, 2006	1.67	1.69	1.58	1.59
1166	NASDAQ	EGHT	Fri, Mar 10, 2006	1.65	1.72	1.56	1.65
1165	NASDAQ	EGHT	Thu, Mar 9, 2006	1.65	1.69	1.55	1.56
1164	NASDAQ	EGHT	Wed, Mar 8, 2006	1.68	1.71	1.66	1.67
1163	NASDAQ	EGHT	Tue, Mar 7, 2006	1.72	1.75	1.67	1.67
1162	NASDAQ	EGHT	Mon, Mar 6, 2006	1.82	1.83	1.70	1.71
1161	NASDAQ	EGHT	Fri, Mar 3, 2006	1.68	1.84	1.67	1.79
1160	NASDAQ	EGHT	Thu, Mar 2, 2006	1.70	1.73	1.67	1.70
1159	NASDAQ	EGHT	Wed, Mar 1, 2006	1.68	1.72	1.68	1.70
1158	NASDAQ	EGHT	Tue, Feb 28, 2006	1.73	1.74	1.66	1.68
1157	NASDAQ	EGHT	Mon, Feb 27, 2006	1.70	1.74	1.68	1.70
1156	NASDAQ	EGHT	Fri, Feb 24, 2006	1.72	1.74	1.67	1.71
1155	NASDAQ	EGHT	Thu, Feb 23, 2006	1.70	1.74	1.66	1.68
1154	NASDAQ	EGHT	Wed, Feb 22, 2006	1.76	1.77	1.67	1.71
1153	NASDAQ	EGHT	Tue, Feb 21, 2006	1.80	1.82	1.74	1.76
1152	NASDAQ	EGHT	Fri, Feb 17, 2006	1.86	1.86	1.80	1.81
1151	NASDAQ	EGHT	Thu, Feb 16, 2006	1.89	1.89	1.82	1.83
1150	NASDAQ	EGHT	Wed, Feb 15, 2006	1.91	1.93	1.84	1.85
1149	NASDAQ	EGHT	Tue, Feb 14, 2006	1.83	1.92	1.83	1.88
1148	NASDAQ	EGHT	Mon, Feb 13, 2006	1.83	1.85	1.82	1.84
1147	NASDAQ	EGHT	Fri, Feb 10, 2006	1.84	1.87	1.82	1.85
1146	NASDAQ	EGHT	Thu, Feb 9, 2006	1.90	1.95	1.85	1.89
1145	NASDAQ	EGHT	Wed, Feb 8, 2006	1.83	1.91	1.78	1.87
1144	NASDAQ	EGHT	Tue, Feb 7, 2006	1.87	1.91	1.80	1.83
1143	NASDAQ	EGHT	Mon, Feb 6, 2006	1.89	1.91	1.85	1.87
1142	NASDAQ	EGHT	Fri, Feb 3, 2006	1.92	1.93	1.87	1.90
1141	NASDAQ	EGHT	Thu, Feb 2, 2006	1.93	1.98	1.91	1.93
1140	NASDAQ	EGHT	Wed, Feb 1, 2006	1.93	2.00	1.90	1.93
1139	NASDAQ	EGHT	Tue, Jan 31, 2006	2.00	2.01	1.91	1.99
1138	NASDAQ	EGHT	Mon, Jan 30, 2006	1.90	2.07	1.85	2.01
1137	NASDAQ	EGHT	Fri, Jan 27, 2006	1.94	1.94	1.85	1.89
1136	NASDAQ	EGHT	Thu, Jan 26, 2006	1.92	1.94	1.85	1.92
1135	NASDAQ	EGHT	Wed, Jan 25, 2006	1.94	1.97	1.85	1.88
1134	NASDAQ	EGHT	Tue, Jan 24, 2006	1.88	2.09	1.88	2.05
1133	NASDAQ	EGHT	Mon, Jan 23, 2006	1.89	1.94	1.85	1.88
1132	NASDAQ	EGHT	Fri, Jan 20, 2006	1.95	1.97	1.87	1.89
1131	NASDAQ	EGHT	Thu, Jan 19, 2006	1.97	2.00	1.95	1.97
1130	NASDAQ	EGHT	Wed, Jan 18, 2006	1.99	2.00	1.91	1.98
1129	NASDAQ	EGHT	Tue, Jan 17, 2006	2.02	2.03	1.97	2.01
1128	NASDAQ	EGHT	Fri, Jan 13, 2006	2.02	2.12	2.02	2.04
1127	NASDAQ	EGHT	Thu, Jan 12, 2006	2.05	2.16	1.99	2.04
1126	NASDAQ	EGHT	Wed, Jan 11, 2006	1.95	2.08	1.95	2.08
1125	NASDAQ	EGHT	Tue, Jan 10, 2006	2.01	2.05	1.93	1.97
1124	NASDAQ	EGHT	Mon, Jan 9, 2006	2.04	2.08	2.00	2.03
1123	NASDAQ	EGHT	Fri, Jan 6, 2006	2.07	2.10	2.01	2.04
1122	NASDAQ	EGHT	Thu, Jan 5, 2006	2.03	2.05	1.91	2.01
1121	NASDAQ	EGHT	Wed, Jan 4, 2006	1.99	2.13	1.96	1.98
1120	NASDAQ	EGHT	Tue, Jan 3, 2006	1.84	1.92	1.81	1.85
1119	NASDAQ	EGHT	Fri, Dec 30, 2005	1.94	1.99	1.85	1.85
1118	NASDAQ	EGHT	Thu, Dec 29, 2005	1.78	1.99	1.75	1.99
1117	NASDAQ	EGHT	Wed, Dec 28, 2005	1.83	1.84	1.74	1.75
1116	NASDAQ	EGHT	Tue, Dec 27, 2005	1.91	1.93	1.77	1.81
1115	NASDAQ	EGHT	Fri, Dec 23, 2005	1.91	1.98	1.88	1.92
1114	NASDAQ	EGHT	Thu, Dec 22, 2005	1.96	1.99	1.83	1.89
1113	NASDAQ	EGHT	Wed, Dec 21, 2005	2.08	2.18	1.98	1.99
1112	NASDAQ	EGHT	Tue, Dec 20, 2005	2.05	2.27	1.97	2.10
1111	NASDAQ	EGHT	Mon, Dec 19, 2005	2.30	2.32	2.11	2.15
1110	NASDAQ	EGHT	Fri, Dec 16, 2005	2.25	2.34	2.16	2.34
1109	NASDAQ	EGHT	Thu, Dec 15, 2005	2.28	2.38	2.18	2.22
1108	NASDAQ	EGHT	Wed, Dec 14, 2005	2.19	2.67	2.17	2.52
1107	NASDAQ	EGHT	Tue, Dec 13, 2005	2.46	2.46	2.11	2.12
1106	NASDAQ	EGHT	Mon, Dec 12, 2005	3.19	3.39	2.50	2.54
1105	NASDAQ	EGHT	Fri, Dec 9, 2005	1.22	1.98	1.21	1.74
1104	NASDAQ	EGHT	Thu, Dec 8, 2005	1.36	1.36	1.21	1.22
1103	NASDAQ	EGHT	Wed, Dec 7, 2005	1.37	1.38	1.30	1.30
1102	NASDAQ	EGHT	Tue, Dec 6, 2005	1.44	1.47	1.35	1.36
1101	NASDAQ	EGHT	Mon, Dec 5, 2005	1.52	1.57	1.32	1.44
1100	NASDAQ	EGHT	Fri, Dec 2, 2005	1.57	1.60	1.55	1.60
1099	NASDAQ	EGHT	Thu, Dec 1, 2005	1.59	1.61	1.56	1.56
1098	NASDAQ	EGHT	Wed, Nov 30, 2005	1.60	1.63	1.58	1.60
1097	NASDAQ	EGHT	Tue, Nov 29, 2005	1.65	1.69	1.59	1.61
1096	NASDAQ	EGHT	Mon, Nov 28, 2005	1.63	1.65	1.60	1.60
1095	NASDAQ	EGHT	Fri, Nov 25, 2005	1.62	1.65	1.62	1.62
1094	NASDAQ	EGHT	Wed, Nov 23, 2005	1.64	1.64	1.62	1.62
1093	NASDAQ	EGHT	Tue, Nov 22, 2005	1.65	1.67	1.62	1.63
1092	NASDAQ	EGHT	Mon, Nov 21, 2005	1.65	1.67	1.63	1.65
1091	NASDAQ	EGHT	Fri, Nov 18, 2005	1.68	1.69	1.65	1.65
1090	NASDAQ	EGHT	Thu, Nov 17, 2005	1.65	1.70	1.62	1.65
1089	NASDAQ	EGHT	Wed, Nov 16, 2005	1.65	1.69	1.65	1.67
1088	NASDAQ	EGHT	Tue, Nov 15, 2005	1.70	1.72	1.66	1.67
1087	NASDAQ	EGHT	Mon, Nov 14, 2005	1.72	1.75	1.69	1.71
1086	NASDAQ	EGHT	Fri, Nov 11, 2005	1.68	1.75	1.68	1.72
1085	NASDAQ	EGHT	Thu, Nov 10, 2005	1.71	1.73	1.65	1.67
1084	NASDAQ	EGHT	Wed, Nov 9, 2005	1.83	1.84	1.70	1.71
1083	NASDAQ	EGHT	Tue, Nov 8, 2005	1.75	1.84	1.71	1.78
1082	NASDAQ	EGHT	Mon, Nov 7, 2005	1.70	1.78	1.70	1.78
1081	NASDAQ	EGHT	Fri, Nov 4, 2005	1.71	1.79	1.68	1.71
1080	NASDAQ	EGHT	Thu, Nov 3, 2005	1.62	1.75	1.62	1.72
1079	NASDAQ	EGHT	Wed, Nov 2, 2005	1.64	1.69	1.60	1.61
1078	NASDAQ	EGHT	Tue, Nov 1, 2005	1.65	1.66	1.60	1.65
1077	NASDAQ	EGHT	Mon, Oct 31, 2005	1.60	1.68	1.56	1.64
1076	NASDAQ	EGHT	Fri, Oct 28, 2005	1.56	1.70	1.56	1.60
1075	NASDAQ	EGHT	Thu, Oct 27, 2005	1.76	1.79	1.51	1.53
1074	NASDAQ	EGHT	Wed, Oct 26, 2005	1.66	1.85	1.66	1.70
1073	NASDAQ	EGHT	Tue, Oct 25, 2005	1.71	1.74	1.66	1.69
1072	NASDAQ	EGHT	Mon, Oct 24, 2005	1.74	1.74	1.67	1.72
1071	NASDAQ	EGHT	Fri, Oct 21, 2005	1.73	1.79	1.68	1.69
1070	NASDAQ	EGHT	Thu, Oct 20, 2005	1.77	1.80	1.72	1.74
1069	NASDAQ	EGHT	Wed, Oct 19, 2005	1.68	1.80	1.65	1.78
1068	NASDAQ	EGHT	Tue, Oct 18, 2005	1.86	1.86	1.64	1.67
1067	NASDAQ	EGHT	Mon, Oct 17, 2005	1.91	1.92	1.81	1.81
1066	NASDAQ	EGHT	Fri, Oct 14, 2005	1.96	1.96	1.80	1.89
1065	NASDAQ	EGHT	Thu, Oct 13, 2005	1.78	1.90	1.78	1.86
1064	NASDAQ	EGHT	Wed, Oct 12, 2005	1.87	1.87	1.76	1.81
1063	NASDAQ	EGHT	Tue, Oct 11, 2005	1.94	2.00	1.85	1.86
1062	NASDAQ	EGHT	Mon, Oct 10, 2005	1.99	2.02	1.94	1.94
1061	NASDAQ	EGHT	Fri, Oct 7, 2005	2.03	2.03	1.94	1.95
1060	NASDAQ	EGHT	Thu, Oct 6, 2005	2.04	2.05	1.95	1.98
1059	NASDAQ	EGHT	Wed, Oct 5, 2005	2.04	2.15	2.01	2.01
1058	NASDAQ	EGHT	Tue, Oct 4, 2005	2.14	2.22	2.07	2.09
1057	NASDAQ	EGHT	Mon, Oct 3, 2005	2.06	2.27	2.04	2.16
1056	NASDAQ	EGHT	Fri, Sep 30, 2005	2.00	2.03	1.95	2.03
1055	NASDAQ	EGHT	Thu, Sep 29, 2005	1.95	1.98	1.91	1.98
1054	NASDAQ	EGHT	Wed, Sep 28, 2005	2.06	2.10	1.85	1.90
1053	NASDAQ	EGHT	Tue, Sep 27, 2005	2.08	2.13	2.00	2.01
1052	NASDAQ	EGHT	Mon, Sep 26, 2005	2.01	2.20	2.01	2.08
1051	NASDAQ	EGHT	Fri, Sep 23, 2005	2.11	2.13	2.00	2.01
1050	NASDAQ	EGHT	Thu, Sep 22, 2005	2.18	2.18	2.03	2.08
1049	NASDAQ	EGHT	Wed, Sep 21, 2005	2.12	2.25	2.11	2.16
1048	NASDAQ	EGHT	Tue, Sep 20, 2005	2.02	2.19	2.02	2.10
1047	NASDAQ	EGHT	Mon, Sep 19, 2005	2.00	2.10	2.00	2.02
1046	NASDAQ	EGHT	Fri, Sep 16, 2005	2.11	2.18	2.00	2.00
1045	NASDAQ	EGHT	Thu, Sep 15, 2005	2.26	2.27	2.14	2.14
1044	NASDAQ	EGHT	Wed, Sep 14, 2005	2.21	2.31	2.15	2.23
1043	NASDAQ	EGHT	Tue, Sep 13, 2005	2.28	2.33	2.10	2.19
1042	NASDAQ	EGHT	Mon, Sep 12, 2005	2.15	2.50	2.11	2.26
1041	NASDAQ	EGHT	Fri, Sep 9, 2005	2.12	2.20	2.09	2.10
1040	NASDAQ	EGHT	Thu, Sep 8, 2005	2.04	2.12	1.99	2.07
1039	NASDAQ	EGHT	Wed, Sep 7, 2005	1.99	2.00	1.93	1.97
1038	NASDAQ	EGHT	Tue, Sep 6, 2005	1.92	2.00	1.91	1.93
1037	NASDAQ	EGHT	Fri, Sep 2, 2005	1.88	1.95	1.84	1.86
1036	NASDAQ	EGHT	Thu, Sep 1, 2005	1.89	1.90	1.80	1.85
1035	NASDAQ	EGHT	Wed, Aug 31, 2005	1.97	2.03	1.87	1.90
1034	NASDAQ	EGHT	Tue, Aug 30, 2005	1.98	2.04	1.96	1.98
1033	NASDAQ	EGHT	Mon, Aug 29, 2005	1.96	2.12	1.87	1.98
1032	NASDAQ	EGHT	Fri, Aug 26, 2005	2.04	2.04	1.88	1.97
1031	NASDAQ	EGHT	Thu, Aug 25, 2005	1.80	2.02	1.75	2.02
1030	NASDAQ	EGHT	Wed, Aug 24, 2005	1.79	1.80	1.73	1.80
1029	NASDAQ	EGHT	Tue, Aug 23, 2005	1.77	1.80	1.75	1.78
1028	NASDAQ	EGHT	Mon, Aug 22, 2005	1.69	1.83	1.67	1.79
1027	NASDAQ	EGHT	Fri, Aug 19, 2005	1.75	1.78	1.74	1.76
1026	NASDAQ	EGHT	Thu, Aug 18, 2005	1.73	1.80	1.69	1.74
1025	NASDAQ	EGHT	Wed, Aug 17, 2005	1.81	1.83	1.73	1.75
1024	NASDAQ	EGHT	Tue, Aug 16, 2005	1.80	1.85	1.79	1.80
1023	NASDAQ	EGHT	Mon, Aug 15, 2005	1.86	1.86	1.78	1.79
1022	NASDAQ	EGHT	Fri, Aug 12, 2005	1.78	1.84	1.77	1.84
1021	NASDAQ	EGHT	Thu, Aug 11, 2005	1.77	1.82	1.77	1.78
1020	NASDAQ	EGHT	Wed, Aug 10, 2005	1.84	1.86	1.76	1.76
1019	NASDAQ	EGHT	Tue, Aug 9, 2005	1.81	1.85	1.77	1.83
1018	NASDAQ	EGHT	Mon, Aug 8, 2005	1.82	1.87	1.76	1.76
1017	NASDAQ	EGHT	Fri, Aug 5, 2005	1.85	1.88	1.79	1.84
1016	NASDAQ	EGHT	Thu, Aug 4, 2005	1.95	1.99	1.89	1.89
1015	NASDAQ	EGHT	Wed, Aug 3, 2005	1.95	1.99	1.95	1.98
1014	NASDAQ	EGHT	Tue, Aug 2, 2005	1.97	2.02	1.95	1.97
1013	NASDAQ	EGHT	Mon, Aug 1, 2005	1.92	1.99	1.89	1.97
1012	NASDAQ	EGHT	Fri, Jul 29, 2005	1.95	2.01	1.93	1.93
1011	NASDAQ	EGHT	Thu, Jul 28, 2005	2.00	2.00	1.90	1.96
1010	NASDAQ	EGHT	Wed, Jul 27, 2005	2.00	2.04	1.93	1.98
1009	NASDAQ	EGHT	Tue, Jul 26, 2005	2.05	2.05	1.92	1.94
1008	NASDAQ	EGHT	Mon, Jul 25, 2005	2.08	2.10	2.00	2.01
1007	NASDAQ	EGHT	Fri, Jul 22, 2005	2.03	2.14	1.92	2.03
1006	NASDAQ	EGHT	Thu, Jul 21, 2005	1.90	2.03	1.90	2.02
1005	NASDAQ	EGHT	Wed, Jul 20, 2005	1.91	1.94	1.85	1.91
1004	NASDAQ	EGHT	Tue, Jul 19, 2005	1.90	1.93	1.86	1.89
1003	NASDAQ	EGHT	Mon, Jul 18, 2005	1.90	1.91	1.86	1.88
1002	NASDAQ	EGHT	Fri, Jul 15, 2005	1.93	1.93	1.88	1.89
1001	NASDAQ	EGHT	Thu, Jul 14, 2005	1.90	1.97	1.89	1.90
1000	NASDAQ	EGHT	Wed, Jul 13, 2005	1.91	1.95	1.85	1.89
999	NASDAQ	EGHT	Tue, Jul 12, 2005	2.00	2.02	1.83	1.88
998	NASDAQ	EGHT	Mon, Jul 11, 2005	1.87	2.09	1.85	2.04
997	NASDAQ	EGHT	Fri, Jul 8, 2005	1.58	1.88	1.55	1.87
996	NASDAQ	EGHT	Thu, Jul 7, 2005	1.50	1.57	1.45	1.56
995	NASDAQ	EGHT	Wed, Jul 6, 2005	1.57	1.58	1.51	1.51
994	NASDAQ	EGHT	Tue, Jul 5, 2005	1.60	1.64	1.51	1.52
993	NASDAQ	EGHT	Fri, Jul 1, 2005	1.64	1.72	1.60	1.64
992	NASDAQ	EGHT	Thu, Jun 30, 2005	1.75	1.79	1.65	1.67
991	NASDAQ	EGHT	Wed, Jun 29, 2005	1.85	1.85	1.76	1.76
990	NASDAQ	EGHT	Tue, Jun 28, 2005	1.86	1.87	1.76	1.78
989	NASDAQ	EGHT	Mon, Jun 27, 2005	1.83	1.87	1.75	1.84
988	NASDAQ	EGHT	Fri, Jun 24, 2005	1.86	1.90	1.80	1.82
987	NASDAQ	EGHT	Thu, Jun 23, 2005	1.90	1.98	1.86	1.87
986	NASDAQ	EGHT	Wed, Jun 22, 2005	1.95	2.02	1.90	1.91
985	NASDAQ	EGHT	Tue, Jun 21, 2005	2.00	2.04	1.95	1.96
984	NASDAQ	EGHT	Mon, Jun 20, 2005	2.00	2.05	1.97	2.01
983	NASDAQ	EGHT	Fri, Jun 17, 2005	2.06	2.11	1.95	2.10
982	NASDAQ	EGHT	Thu, Jun 16, 2005	2.07	2.16	2.06	2.09
981	NASDAQ	EGHT	Wed, Jun 15, 2005	2.17	2.22	2.09	2.13
980	NASDAQ	EGHT	Tue, Jun 14, 2005	2.21	2.21	2.11	2.14
979	NASDAQ	EGHT	Mon, Jun 13, 2005	2.30	2.30	2.15	2.19
978	NASDAQ	EGHT	Fri, Jun 10, 2005	2.14	2.28	2.10	2.28
977	NASDAQ	EGHT	Thu, Jun 9, 2005	2.10	2.24	2.08	2.10
976	NASDAQ	EGHT	Wed, Jun 8, 2005	2.18	2.20	2.06	2.15
975	NASDAQ	EGHT	Tue, Jun 7, 2005	2.19	2.25	2.12	2.15
974	NASDAQ	EGHT	Mon, Jun 6, 2005	2.22	2.24	2.02	2.07
973	NASDAQ	EGHT	Fri, Jun 3, 2005	2.02	2.21	1.89	2.12
972	NASDAQ	EGHT	Thu, Jun 2, 2005	2.10	2.15	1.98	2.04
971	NASDAQ	EGHT	Wed, Jun 1, 2005	1.97	2.20	1.95	2.08
970	NASDAQ	EGHT	Tue, May 31, 2005	1.80	2.00	1.80	1.93
969	NASDAQ	EGHT	Fri, May 27, 2005	1.85	1.92	1.79	1.84
968	NASDAQ	EGHT	Thu, May 26, 2005	1.95	1.96	1.86	1.90
967	NASDAQ	EGHT	Wed, May 25, 2005	2.01	2.03	1.82	1.88
966	NASDAQ	EGHT	Tue, May 24, 2005	2.38	2.49	2.13	2.24
965	NASDAQ	EGHT	Mon, May 23, 2005	2.15	2.47	2.04	2.38
964	NASDAQ	EGHT	Fri, May 20, 2005	1.80	2.09	1.76	2.05
963	NASDAQ	EGHT	Thu, May 19, 2005	1.91	1.91	1.76	1.80
962	NASDAQ	EGHT	Wed, May 18, 2005	2.01	2.09	1.76	1.90
961	NASDAQ	EGHT	Tue, May 17, 2005	1.70	1.99	1.67	1.97
960	NASDAQ	EGHT	Mon, May 16, 2005	1.42	1.70	1.40	1.70
959	NASDAQ	EGHT	Fri, May 13, 2005	1.41	1.44	1.35	1.39
958	NASDAQ	EGHT	Thu, May 12, 2005	1.41	1.46	1.38	1.41
957	NASDAQ	EGHT	Wed, May 11, 2005	1.51	1.54	1.35	1.44
956	NASDAQ	EGHT	Tue, May 10, 2005	1.59	1.60	1.48	1.51
955	NASDAQ	EGHT	Mon, May 9, 2005	1.61	1.65	1.52	1.59
954	NASDAQ	EGHT	Fri, May 6, 2005	1.55	1.60	1.49	1.59
953	NASDAQ	EGHT	Thu, May 5, 2005	1.64	1.73	1.48	1.55
952	NASDAQ	EGHT	Wed, May 4, 2005	1.82	1.82	1.61	1.64
951	NASDAQ	EGHT	Tue, May 3, 2005	1.50	1.79	1.48	1.65
950	NASDAQ	EGHT	Mon, May 2, 2005	1.27	1.49	1.25	1.49
949	NASDAQ	EGHT	Fri, Apr 29, 2005	1.17	1.26	1.11	1.20
948	NASDAQ	EGHT	Thu, Apr 28, 2005	1.26	1.31	1.03	1.04
947	NASDAQ	EGHT	Wed, Apr 27, 2005	1.28	1.32	1.26	1.29
946	NASDAQ	EGHT	Tue, Apr 26, 2005	1.27	1.37	1.26	1.27
945	NASDAQ	EGHT	Mon, Apr 25, 2005	1.52	1.52	1.29	1.32
944	NASDAQ	EGHT	Fri, Apr 22, 2005	1.57	1.59	1.50	1.53
943	NASDAQ	EGHT	Thu, Apr 21, 2005	1.55	1.60	1.50	1.58
942	NASDAQ	EGHT	Wed, Apr 20, 2005	1.53	1.60	1.47	1.54
941	NASDAQ	EGHT	Tue, Apr 19, 2005	1.54	1.58	1.51	1.54
940	NASDAQ	EGHT	Mon, Apr 18, 2005	1.57	1.60	1.49	1.52
939	NASDAQ	EGHT	Fri, Apr 15, 2005	1.73	1.73	1.54	1.60
938	NASDAQ	EGHT	Thu, Apr 14, 2005	1.61	1.77	1.54	1.68
937	NASDAQ	EGHT	Wed, Apr 13, 2005	1.63	1.67	1.60	1.63
936	NASDAQ	EGHT	Tue, Apr 12, 2005	1.64	1.64	1.52	1.63
935	NASDAQ	EGHT	Mon, Apr 11, 2005	1.72	1.74	1.63	1.64
934	NASDAQ	EGHT	Fri, Apr 8, 2005	1.77	1.78	1.70	1.72
933	NASDAQ	EGHT	Thu, Apr 7, 2005	1.75	1.76	1.70	1.73
932	NASDAQ	EGHT	Wed, Apr 6, 2005	1.77	1.80	1.73	1.75
931	NASDAQ	EGHT	Tue, Apr 5, 2005	1.77	1.80	1.70	1.75
930	NASDAQ	EGHT	Mon, Apr 4, 2005	1.75	1.78	1.71	1.75
929	NASDAQ	EGHT	Fri, Apr 1, 2005	1.78	1.80	1.70	1.70
928	NASDAQ	EGHT	Thu, Mar 31, 2005	1.73	1.80	1.65	1.67
927	NASDAQ	EGHT	Wed, Mar 30, 2005	1.62	1.73	1.61	1.67
926	NASDAQ	EGHT	Tue, Mar 29, 2005	1.76	1.81	1.61	1.61
925	NASDAQ	EGHT	Mon, Mar 28, 2005	1.80	1.82	1.76	1.78
924	NASDAQ	EGHT	Thu, Mar 24, 2005	1.86	1.92	1.79	1.84
923	NASDAQ	EGHT	Wed, Mar 23, 2005	1.90	1.99	1.86	1.88
922	NASDAQ	EGHT	Tue, Mar 22, 2005	1.96	2.00	1.90	1.91
921	NASDAQ	EGHT	Mon, Mar 21, 2005	1.97	1.97	1.90	1.95
920	NASDAQ	EGHT	Fri, Mar 18, 2005	1.91	1.99	1.88	1.88
919	NASDAQ	EGHT	Thu, Mar 17, 2005	1.98	2.00	1.90	1.93
918	NASDAQ	EGHT	Wed, Mar 16, 2005	2.05	2.06	1.97	1.99
917	NASDAQ	EGHT	Tue, Mar 15, 2005	2.05	2.08	2.01	2.02
916	NASDAQ	EGHT	Mon, Mar 14, 2005	2.14	2.14	2.00	2.01
915	NASDAQ	EGHT	Fri, Mar 11, 2005	2.00	2.08	1.97	2.00
914	NASDAQ	EGHT	Thu, Mar 10, 2005	2.05	2.08	1.95	1.98
913	NASDAQ	EGHT	Wed, Mar 9, 2005	2.15	2.27	2.01	2.08
912	NASDAQ	EGHT	Tue, Mar 8, 2005	2.18	2.19	2.11	2.18
911	NASDAQ	EGHT	Mon, Mar 7, 2005	2.21	2.21	2.11	2.15
910	NASDAQ	EGHT	Fri, Mar 4, 2005	2.22	2.22	2.11	2.15
909	NASDAQ	EGHT	Thu, Mar 3, 2005	2.40	2.49	2.35	2.39
908	NASDAQ	EGHT	Wed, Mar 2, 2005	2.32	2.47	2.32	2.41
907	NASDAQ	EGHT	Tue, Mar 1, 2005	2.25	2.35	2.17	2.30
906	NASDAQ	EGHT	Mon, Feb 28, 2005	2.40	2.40	2.16	2.24
905	NASDAQ	EGHT	Fri, Feb 25, 2005	2.58	2.64	2.40	2.44
904	NASDAQ	EGHT	Thu, Feb 24, 2005	2.67	2.77	2.50	2.59
903	NASDAQ	EGHT	Wed, Feb 23, 2005	2.65	2.75	2.65	2.73
902	NASDAQ	EGHT	Tue, Feb 22, 2005	2.65	2.76	2.63	2.68
901	NASDAQ	EGHT	Fri, Feb 18, 2005	2.71	2.79	2.69	2.69
900	NASDAQ	EGHT	Thu, Feb 17, 2005	2.81	2.85	2.67	2.70
899	NASDAQ	EGHT	Wed, Feb 16, 2005	2.82	2.85	2.71	2.76
898	NASDAQ	EGHT	Tue, Feb 15, 2005	2.85	2.92	2.78	2.82
897	NASDAQ	EGHT	Mon, Feb 14, 2005	2.73	2.92	2.69	2.82
896	NASDAQ	EGHT	Fri, Feb 11, 2005	2.77	2.83	2.66	2.73
895	NASDAQ	EGHT	Thu, Feb 10, 2005	2.92	3.02	2.78	2.80
894	NASDAQ	EGHT	Wed, Feb 9, 2005	3.10	3.13	2.83	2.91
893	NASDAQ	EGHT	Tue, Feb 8, 2005	2.91	3.17	2.88	3.08
892	NASDAQ	EGHT	Mon, Feb 7, 2005	2.95	3.10	2.90	2.92
891	NASDAQ	EGHT	Fri, Feb 4, 2005	3.05	3.12	2.95	3.02
890	NASDAQ	EGHT	Thu, Feb 3, 2005	3.33	3.38	3.06	3.08
889	NASDAQ	EGHT	Wed, Feb 2, 2005	3.13	3.34	3.09	3.31
888	NASDAQ	EGHT	Tue, Feb 1, 2005	3.00	3.16	2.91	3.06
887	NASDAQ	EGHT	Mon, Jan 31, 2005	2.91	3.07	2.85	2.90
886	NASDAQ	EGHT	Fri, Jan 28, 2005	2.83	2.91	2.70	2.81
885	NASDAQ	EGHT	Thu, Jan 27, 2005	2.82	2.85	2.72	2.82
884	NASDAQ	EGHT	Wed, Jan 26, 2005	2.72	2.85	2.70	2.81
883	NASDAQ	EGHT	Tue, Jan 25, 2005	2.60	2.82	2.60	2.66
882	NASDAQ	EGHT	Mon, Jan 24, 2005	2.75	2.81	2.55	2.59
881	NASDAQ	EGHT	Fri, Jan 21, 2005	2.97	3.05	2.75	2.79
880	NASDAQ	EGHT	Thu, Jan 20, 2005	3.00	3.03	2.85	2.98
879	NASDAQ	EGHT	Wed, Jan 19, 2005	3.15	3.25	2.96	3.04
878	NASDAQ	EGHT	Tue, Jan 18, 2005	3.26	3.30	3.15	3.20
877	NASDAQ	EGHT	Fri, Jan 14, 2005	3.31	3.35	3.15	3.24
876	NASDAQ	EGHT	Thu, Jan 13, 2005	3.40	3.45	3.30	3.32
875	NASDAQ	EGHT	Wed, Jan 12, 2005	3.26	3.40	3.15	3.38
874	NASDAQ	EGHT	Tue, Jan 11, 2005	3.50	3.56	3.17	3.25
873	NASDAQ	EGHT	Mon, Jan 10, 2005	3.70	3.80	3.40	3.50
872	NASDAQ	EGHT	Fri, Jan 7, 2005	3.90	3.93	3.65	3.69
871	NASDAQ	EGHT	Thu, Jan 6, 2005	3.94	4.09	3.87	3.89
870	NASDAQ	EGHT	Wed, Jan 5, 2005	3.91	4.01	3.83	3.88
869	NASDAQ	EGHT	Tue, Jan 4, 2005	4.08	4.09	3.80	3.83
868	NASDAQ	EGHT	Mon, Jan 3, 2005	4.10	4.12	3.89	4.08
867	NASDAQ	EGHT	Fri, Dec 31, 2004	4.20	4.20	4.05	4.07
866	NASDAQ	EGHT	Thu, Dec 30, 2004	4.25	4.25	4.07	4.15
865	NASDAQ	EGHT	Wed, Dec 29, 2004	4.20	4.28	4.10	4.17
864	NASDAQ	EGHT	Tue, Dec 28, 2004	4.33	4.47	4.10	4.19
863	NASDAQ	EGHT	Mon, Dec 27, 2004	3.96	4.25	3.95	4.23
862	NASDAQ	EGHT	Thu, Dec 23, 2004	3.85	3.93	3.82	3.85
861	NASDAQ	EGHT	Wed, Dec 22, 2004	3.95	3.98	3.80	3.80
860	NASDAQ	EGHT	Tue, Dec 21, 2004	3.94	4.13	3.86	3.92
859	NASDAQ	EGHT	Mon, Dec 20, 2004	3.95	3.95	3.58	3.65
858	NASDAQ	EGHT	Fri, Dec 17, 2004	4.00	4.12	3.70	3.83
857	NASDAQ	EGHT	Thu, Dec 16, 2004	3.95	4.34	3.89	4.00
856	NASDAQ	EGHT	Wed, Dec 15, 2004	3.95	3.99	3.90	3.93
855	NASDAQ	EGHT	Tue, Dec 14, 2004	3.91	4.00	3.86	3.90
854	NASDAQ	EGHT	Mon, Dec 13, 2004	4.24	4.24	3.90	3.90
853	NASDAQ	EGHT	Fri, Dec 10, 2004	4.10	4.24	4.00	4.13
852	NASDAQ	EGHT	Thu, Dec 9, 2004	3.83	4.08	3.70	3.99
851	NASDAQ	EGHT	Wed, Dec 8, 2004	4.20	4.25	3.84	3.89
850	NASDAQ	EGHT	Tue, Dec 7, 2004	4.40	4.82	4.02	4.12
849	NASDAQ	EGHT	Mon, Dec 6, 2004	3.61	4.49	3.55	4.49
848	NASDAQ	EGHT	Fri, Dec 3, 2004	3.56	3.62	3.50	3.60
847	NASDAQ	EGHT	Thu, Dec 2, 2004	3.57	3.66	3.50	3.56
846	NASDAQ	EGHT	Wed, Dec 1, 2004	3.69	3.77	3.48	3.50
845	NASDAQ	EGHT	Tue, Nov 30, 2004	3.90	3.94	3.68	3.69
844	NASDAQ	EGHT	Mon, Nov 29, 2004	3.90	3.95	3.70	3.77
843	NASDAQ	EGHT	Fri, Nov 26, 2004	3.80	3.86	3.68	3.78
842	NASDAQ	EGHT	Wed, Nov 24, 2004	3.67	3.93	3.64	3.84
841	NASDAQ	EGHT	Tue, Nov 23, 2004	3.39	3.73	3.38	3.59
840	NASDAQ	EGHT	Mon, Nov 22, 2004	3.31	3.50	3.25	3.41
839	NASDAQ	EGHT	Fri, Nov 19, 2004	3.35	3.37	3.25	3.35
838	NASDAQ	EGHT	Thu, Nov 18, 2004	3.25	3.36	3.18	3.34
837	NASDAQ	EGHT	Wed, Nov 17, 2004	3.25	3.39	3.15	3.23
836	NASDAQ	EGHT	Tue, Nov 16, 2004	3.29	3.32	3.21	3.25
835	NASDAQ	EGHT	Mon, Nov 15, 2004	3.29	3.44	3.23	3.32
834	NASDAQ	EGHT	Fri, Nov 12, 2004	3.23	3.29	3.15	3.26
833	NASDAQ	EGHT	Thu, Nov 11, 2004	3.41	3.41	3.12	3.16
832	NASDAQ	EGHT	Wed, Nov 10, 2004	3.69	3.77	3.29	3.32
831	NASDAQ	EGHT	Tue, Nov 9, 2004	2.84	3.49	2.78	3.49
830	NASDAQ	EGHT	Mon, Nov 8, 2004	2.85	2.89	2.79	2.83
829	NASDAQ	EGHT	Fri, Nov 5, 2004	2.79	2.82	2.71	2.78
828	NASDAQ	EGHT	Thu, Nov 4, 2004	2.79	2.84	2.65	2.78
827	NASDAQ	EGHT	Wed, Nov 3, 2004	2.82	2.96	2.74	2.77
826	NASDAQ	EGHT	Tue, Nov 2, 2004	2.77	2.78	2.50	2.52
825	NASDAQ	EGHT	Mon, Nov 1, 2004	2.83	2.91	2.76	2.78
824	NASDAQ	EGHT	Fri, Oct 29, 2004	2.92	2.92	2.80	2.85
823	NASDAQ	EGHT	Thu, Oct 28, 2004	2.84	2.97	2.74	2.88
822	NASDAQ	EGHT	Wed, Oct 27, 2004	3.04	3.10	2.80	2.84
821	NASDAQ	EGHT	Tue, Oct 26, 2004	3.18	3.20	3.01	3.12
820	NASDAQ	EGHT	Mon, Oct 25, 2004	3.30	3.33	3.15	3.16
819	NASDAQ	EGHT	Fri, Oct 22, 2004	3.29	3.49	3.20	3.28
818	NASDAQ	EGHT	Thu, Oct 21, 2004	3.19	3.30	3.09	3.29
817	NASDAQ	EGHT	Wed, Oct 20, 2004	3.24	3.24	3.05	3.07
816	NASDAQ	EGHT	Tue, Oct 19, 2004	3.17	3.17	2.89	3.03
815	NASDAQ	EGHT	Mon, Oct 18, 2004	3.23	3.23	3.03	3.06
814	NASDAQ	EGHT	Fri, Oct 15, 2004	3.23	3.24	3.16	3.22
813	NASDAQ	EGHT	Thu, Oct 14, 2004	3.20	3.22	3.15	3.22
812	NASDAQ	EGHT	Wed, Oct 13, 2004	3.37	3.40	3.18	3.20
811	NASDAQ	EGHT	Tue, Oct 12, 2004	3.23	3.34	3.21	3.32
810	NASDAQ	EGHT	Mon, Oct 11, 2004	3.27	3.38	3.20	3.31
809	NASDAQ	EGHT	Fri, Oct 8, 2004	3.25	3.31	3.16	3.21
808	NASDAQ	EGHT	Thu, Oct 7, 2004	3.45	3.45	3.25	3.29
807	NASDAQ	EGHT	Wed, Oct 6, 2004	3.44	3.50	3.11	3.45
806	NASDAQ	EGHT	Tue, Oct 5, 2004	3.56	3.60	3.40	3.48
805	NASDAQ	EGHT	Mon, Oct 4, 2004	3.69	3.75	3.55	3.56
804	NASDAQ	EGHT	Fri, Oct 1, 2004	3.75	3.85	3.44	3.61
803	NASDAQ	EGHT	Thu, Sep 30, 2004	3.61	3.77	3.40	3.75
802	NASDAQ	EGHT	Wed, Sep 29, 2004	3.61	3.65	3.50	3.51
801	NASDAQ	EGHT	Tue, Sep 28, 2004	3.66	3.69	3.35	3.45
800	NASDAQ	EGHT	Mon, Sep 27, 2004	3.53	3.73	3.50	3.59
799	NASDAQ	EGHT	Fri, Sep 24, 2004	3.43	3.43	3.15	3.20
798	NASDAQ	EGHT	Thu, Sep 23, 2004	3.90	3.92	3.40	3.46
797	NASDAQ	EGHT	Wed, Sep 22, 2004	3.98	4.04	3.77	3.84
796	NASDAQ	EGHT	Tue, Sep 21, 2004	3.49	3.82	3.43	3.69
795	NASDAQ	EGHT	Mon, Sep 20, 2004	3.08	3.48	3.04	3.31
794	NASDAQ	EGHT	Fri, Sep 17, 2004	2.80	3.12	2.75	3.04
793	NASDAQ	EGHT	Thu, Sep 16, 2004	2.57	2.69	2.56	2.66
792	NASDAQ	EGHT	Wed, Sep 15, 2004	2.74	2.74	2.51	2.61
791	NASDAQ	EGHT	Tue, Sep 14, 2004	2.86	2.87	2.75	2.75
790	NASDAQ	EGHT	Mon, Sep 13, 2004	2.71	2.86	2.70	2.80
789	NASDAQ	EGHT	Fri, Sep 10, 2004	2.70	2.75	2.61	2.68
788	NASDAQ	EGHT	Thu, Sep 9, 2004	2.77	2.85	2.53	2.69
787	NASDAQ	EGHT	Wed, Sep 8, 2004	2.87	3.08	2.75	2.78
786	NASDAQ	EGHT	Tue, Sep 7, 2004	2.58	2.90	2.55	2.82
785	NASDAQ	EGHT	Fri, Sep 3, 2004	2.26	2.60	2.20	2.50
784	NASDAQ	EGHT	Thu, Sep 2, 2004	2.08	2.38	2.06	2.28
783	NASDAQ	EGHT	Wed, Sep 1, 2004	2.10	2.10	2.03	2.05
782	NASDAQ	EGHT	Tue, Aug 31, 2004	2.12	2.18	2.01	2.08
781	NASDAQ	EGHT	Mon, Aug 30, 2004	2.01	2.18	2.00	2.09
780	NASDAQ	EGHT	Fri, Aug 27, 2004	1.90	1.99	1.88	1.93
779	NASDAQ	EGHT	Thu, Aug 26, 2004	1.96	2.01	1.91	1.92
778	NASDAQ	EGHT	Wed, Aug 25, 2004	2.10	2.11	1.88	1.94
777	NASDAQ	EGHT	Tue, Aug 24, 2004	1.87	2.18	1.86	2.04
776	NASDAQ	EGHT	Mon, Aug 23, 2004	1.55	1.76	1.50	1.73
775	NASDAQ	EGHT	Fri, Aug 20, 2004	1.42	1.55	1.38	1.55
774	NASDAQ	EGHT	Thu, Aug 19, 2004	1.39	1.51	1.38	1.39
773	NASDAQ	EGHT	Wed, Aug 18, 2004	1.41	1.45	1.32	1.38
772	NASDAQ	EGHT	Tue, Aug 17, 2004	1.54	1.55	1.42	1.44
771	NASDAQ	EGHT	Mon, Aug 16, 2004	1.54	1.58	1.49	1.52
770	NASDAQ	EGHT	Fri, Aug 13, 2004	1.53	1.58	1.51	1.54
769	NASDAQ	EGHT	Thu, Aug 12, 2004	1.55	1.56	1.50	1.56
768	NASDAQ	EGHT	Wed, Aug 11, 2004	1.53	1.57	1.50	1.55
767	NASDAQ	EGHT	Tue, Aug 10, 2004	1.54	1.63	1.54	1.57
766	NASDAQ	EGHT	Mon, Aug 9, 2004	1.52	1.65	1.50	1.54
765	NASDAQ	EGHT	Fri, Aug 6, 2004	1.59	1.64	1.50	1.56
764	NASDAQ	EGHT	Thu, Aug 5, 2004	1.68	1.70	1.51	1.59
763	NASDAQ	EGHT	Wed, Aug 4, 2004	1.76	1.80	1.70	1.70
762	NASDAQ	EGHT	Tue, Aug 3, 2004	1.81	1.88	1.78	1.78
761	NASDAQ	EGHT	Mon, Aug 2, 2004	1.83	2.00	1.80	1.82
760	NASDAQ	EGHT	Fri, Jul 30, 2004	1.92	1.96	1.80	1.90
759	NASDAQ	EGHT	Thu, Jul 29, 2004	1.91	1.96	1.82	1.87
758	NASDAQ	EGHT	Wed, Jul 28, 2004	1.98	2.06	1.81	1.93
757	NASDAQ	EGHT	Tue, Jul 27, 2004	1.76	1.93	1.65	1.80
756	NASDAQ	EGHT	Mon, Jul 26, 2004	1.93	2.02	1.72	1.73
755	NASDAQ	EGHT	Fri, Jul 23, 2004	1.76	1.95	1.68	1.94
754	NASDAQ	EGHT	Thu, Jul 22, 2004	1.67	1.80	1.59	1.71
753	NASDAQ	EGHT	Wed, Jul 21, 2004	1.80	1.85	1.64	1.67
752	NASDAQ	EGHT	Tue, Jul 20, 2004	1.66	1.80	1.66	1.77
751	NASDAQ	EGHT	Mon, Jul 19, 2004	1.79	1.80	1.58	1.72
750	NASDAQ	EGHT	Fri, Jul 16, 2004	1.91	1.95	1.71	1.75
749	NASDAQ	EGHT	Thu, Jul 15, 2004	2.09	2.09	1.81	1.89
748	NASDAQ	EGHT	Wed, Jul 14, 2004	2.12	2.14	2.00	2.00
747	NASDAQ	EGHT	Tue, Jul 13, 2004	2.28	2.30	2.11	2.11
746	NASDAQ	EGHT	Mon, Jul 12, 2004	2.17	2.28	2.12	2.18
745	NASDAQ	EGHT	Fri, Jul 9, 2004	2.14	2.16	2.04	2.13
744	NASDAQ	EGHT	Thu, Jul 8, 2004	2.19	2.19	2.05	2.08
743	NASDAQ	EGHT	Wed, Jul 7, 2004	2.12	2.23	1.88	2.08
742	NASDAQ	EGHT	Tue, Jul 6, 2004	2.29	2.30	2.14	2.14
741	NASDAQ	EGHT	Fri, Jul 2, 2004	2.36	2.36	2.25	2.27
740	NASDAQ	EGHT	Thu, Jul 1, 2004	2.30	2.45	2.26	2.31
739	NASDAQ	EGHT	Wed, Jun 30, 2004	2.46	2.46	2.25	2.25
738	NASDAQ	EGHT	Tue, Jun 29, 2004	2.49	2.49	2.39	2.43
737	NASDAQ	EGHT	Mon, Jun 28, 2004	2.53	2.54	2.39	2.40
736	NASDAQ	EGHT	Fri, Jun 25, 2004	2.51	2.58	2.43	2.45
735	NASDAQ	EGHT	Thu, Jun 24, 2004	2.70	2.73	2.51	2.53
734	NASDAQ	EGHT	Wed, Jun 23, 2004	2.62	2.80	2.57	2.64
733	NASDAQ	EGHT	Tue, Jun 22, 2004	2.50	2.55	2.39	2.53
732	NASDAQ	EGHT	Mon, Jun 21, 2004	2.45	2.55	2.35	2.45
731	NASDAQ	EGHT	Fri, Jun 18, 2004	2.49	2.50	2.37	2.38
730	NASDAQ	EGHT	Thu, Jun 17, 2004	2.41	2.50	2.36	2.47
729	NASDAQ	EGHT	Wed, Jun 16, 2004	2.35	2.52	2.33	2.37
728	NASDAQ	EGHT	Tue, Jun 15, 2004	2.55	2.60	2.31	2.36
727	NASDAQ	EGHT	Mon, Jun 14, 2004	2.61	2.70	2.50	2.50
726	NASDAQ	EGHT	Thu, Jun 10, 2004	2.74	2.76	2.57	2.58
725	NASDAQ	EGHT	Wed, Jun 9, 2004	2.66	2.84	2.60	2.70
724	NASDAQ	EGHT	Tue, Jun 8, 2004	2.51	2.65	2.50	2.54
723	NASDAQ	EGHT	Mon, Jun 7, 2004	2.66	2.70	2.53	2.60
722	NASDAQ	EGHT	Fri, Jun 4, 2004	2.65	2.66	2.54	2.59
721	NASDAQ	EGHT	Thu, Jun 3, 2004	2.69	2.69	2.51	2.52
720	NASDAQ	EGHT	Wed, Jun 2, 2004	2.78	2.78	2.66	2.67
719	NASDAQ	EGHT	Tue, Jun 1, 2004	2.64	2.93	2.60	2.75
718	NASDAQ	EGHT	Fri, May 28, 2004	2.56	2.71	2.43	2.65
717	NASDAQ	EGHT	Thu, May 27, 2004	2.68	2.84	2.60	2.80
716	NASDAQ	EGHT	Wed, May 26, 2004	2.66	2.73	2.53	2.57
715	NASDAQ	EGHT	Tue, May 25, 2004	2.64	2.67	2.51	2.54
714	NASDAQ	EGHT	Mon, May 24, 2004	2.50	2.75	2.50	2.62
713	NASDAQ	EGHT	Fri, May 21, 2004	2.31	2.38	2.25	2.30
712	NASDAQ	EGHT	Thu, May 20, 2004	2.45	2.45	2.22	2.33
711	NASDAQ	EGHT	Wed, May 19, 2004	2.44	2.46	2.31	2.38
710	NASDAQ	EGHT	Tue, May 18, 2004	2.30	2.37	2.29	2.33
709	NASDAQ	EGHT	Mon, May 17, 2004	2.33	2.33	2.12	2.26
708	NASDAQ	EGHT	Fri, May 14, 2004	2.44	2.50	2.34	2.35
707	NASDAQ	EGHT	Thu, May 13, 2004	2.36	2.58	2.28	2.40
706	NASDAQ	EGHT	Wed, May 12, 2004	2.48	2.49	2.26	2.35
705	NASDAQ	EGHT	Tue, May 11, 2004	2.45	2.54	2.45	2.50
704	NASDAQ	EGHT	Mon, May 10, 2004	2.78	2.78	2.35	2.45
703	NASDAQ	EGHT	Fri, May 7, 2004	2.80	2.85	2.70	2.75
702	NASDAQ	EGHT	Thu, May 6, 2004	2.83	2.88	2.72	2.80
701	NASDAQ	EGHT	Wed, May 5, 2004	3.03	3.10	2.81	2.89
700	NASDAQ	EGHT	Tue, May 4, 2004	2.88	3.02	2.83	3.01
699	NASDAQ	EGHT	Mon, May 3, 2004	3.07	3.09	2.80	2.83
698	NASDAQ	EGHT	Fri, Apr 30, 2004	3.44	3.48	2.90	3.01
697	NASDAQ	EGHT	Thu, Apr 29, 2004	3.15	3.43	3.15	3.35
696	NASDAQ	EGHT	Wed, Apr 28, 2004	3.28	3.28	3.12	3.14
695	NASDAQ	EGHT	Tue, Apr 27, 2004	3.17	3.33	3.07	3.22
694	NASDAQ	EGHT	Mon, Apr 26, 2004	3.28	3.57	3.04	3.16
693	NASDAQ	EGHT	Fri, Apr 23, 2004	2.85	2.95	2.68	2.79
692	NASDAQ	EGHT	Thu, Apr 22, 2004	2.90	2.96	2.81	2.85
691	NASDAQ	EGHT	Wed, Apr 21, 2004	2.88	2.92	2.74	2.79
690	NASDAQ	EGHT	Tue, Apr 20, 2004	3.02	3.02	2.85	2.91
689	NASDAQ	EGHT	Mon, Apr 19, 2004	3.02	3.02	2.97	3.01
688	NASDAQ	EGHT	Fri, Apr 16, 2004	3.06	3.06	2.96	2.99
687	NASDAQ	EGHT	Thu, Apr 15, 2004	3.01	3.15	2.99	3.04
686	NASDAQ	EGHT	Wed, Apr 14, 2004	3.21	3.25	3.07	3.15
685	NASDAQ	EGHT	Tue, Apr 13, 2004	3.45	3.45	3.18	3.24
684	NASDAQ	EGHT	Mon, Apr 12, 2004	3.30	3.45	3.20	3.37
683	NASDAQ	EGHT	Thu, Apr 8, 2004	3.42	3.49	3.19	3.22
682	NASDAQ	EGHT	Wed, Apr 7, 2004	3.37	3.45	3.27	3.38
681	NASDAQ	EGHT	Tue, Apr 6, 2004	3.40	3.49	3.35	3.40
680	NASDAQ	EGHT	Mon, Apr 5, 2004	3.41	3.48	3.33	3.42
679	NASDAQ	EGHT	Fri, Apr 2, 2004	3.55	3.55	3.20	3.31
678	NASDAQ	EGHT	Thu, Apr 1, 2004	3.49	3.64	3.40	3.54
677	NASDAQ	EGHT	Wed, Mar 31, 2004	3.59	3.60	3.40	3.52
676	NASDAQ	EGHT	Tue, Mar 30, 2004	3.32	3.99	3.31	3.55
675	NASDAQ	EGHT	Mon, Mar 29, 2004	3.19	3.26	3.11	3.18
674	NASDAQ	EGHT	Fri, Mar 26, 2004	2.94	3.09	2.87	3.04
673	NASDAQ	EGHT	Thu, Mar 25, 2004	2.80	3.00	2.70	2.90
672	NASDAQ	EGHT	Wed, Mar 24, 2004	2.84	2.88	2.67	2.75
671	NASDAQ	EGHT	Tue, Mar 23, 2004	2.99	3.08	2.72	2.78
670	NASDAQ	EGHT	Mon, Mar 22, 2004	3.06	3.19	2.77	2.81
669	NASDAQ	EGHT	Fri, Mar 19, 2004	3.16	3.20	3.06	3.15
668	NASDAQ	EGHT	Thu, Mar 18, 2004	3.21	3.23	3.12	3.14
667	NASDAQ	EGHT	Wed, Mar 17, 2004	3.06	3.24	3.05	3.18
666	NASDAQ	EGHT	Tue, Mar 16, 2004	3.35	3.35	3.00	3.10
665	NASDAQ	EGHT	Mon, Mar 15, 2004	3.40	3.44	3.25	3.30
664	NASDAQ	EGHT	Fri, Mar 12, 2004	3.35	3.42	3.30	3.33
663	NASDAQ	EGHT	Thu, Mar 11, 2004	3.35	3.45	3.25	3.31
662	NASDAQ	EGHT	Wed, Mar 10, 2004	3.56	3.60	3.33	3.49
661	NASDAQ	EGHT	Tue, Mar 9, 2004	3.72	3.76	3.49	3.56
660	NASDAQ	EGHT	Mon, Mar 8, 2004	3.85	3.90	3.62	3.67
659	NASDAQ	EGHT	Fri, Mar 5, 2004	3.90	4.07	3.75	3.90
658	NASDAQ	EGHT	Thu, Mar 4, 2004	3.55	4.19	3.50	4.05
657	NASDAQ	EGHT	Wed, Mar 3, 2004	3.62	3.68	3.49	3.60
656	NASDAQ	EGHT	Tue, Mar 2, 2004	3.73	3.74	3.51	3.59
655	NASDAQ	EGHT	Mon, Mar 1, 2004	3.87	3.88	3.65	3.69
654	NASDAQ	EGHT	Fri, Feb 27, 2004	3.72	3.85	3.70	3.85
653	NASDAQ	EGHT	Thu, Feb 26, 2004	3.50	3.75	3.48	3.66
652	NASDAQ	EGHT	Wed, Feb 25, 2004	3.55	3.59	3.45	3.51
651	NASDAQ	EGHT	Tue, Feb 24, 2004	3.52	3.61	3.45	3.47
650	NASDAQ	EGHT	Mon, Feb 23, 2004	3.87	3.87	3.50	3.67
649	NASDAQ	EGHT	Fri, Feb 20, 2004	3.87	3.98	3.67	3.74
648	NASDAQ	EGHT	Thu, Feb 19, 2004	4.00	4.05	3.75	3.90
647	NASDAQ	EGHT	Wed, Feb 18, 2004	4.14	4.17	3.85	3.88
646	NASDAQ	EGHT	Tue, Feb 17, 2004	4.31	4.37	4.05	4.07
645	NASDAQ	EGHT	Fri, Feb 13, 2004	4.35	4.40	4.16	4.25
644	NASDAQ	EGHT	Thu, Feb 12, 2004	4.05	4.48	4.01	4.20
643	NASDAQ	EGHT	Wed, Feb 11, 2004	4.08	4.14	4.00	4.06
642	NASDAQ	EGHT	Tue, Feb 10, 2004	4.04	4.18	3.95	4.06
641	NASDAQ	EGHT	Mon, Feb 9, 2004	3.94	4.18	3.85	3.89
640	NASDAQ	EGHT	Fri, Feb 6, 2004	3.94	4.00	3.71	3.80
639	NASDAQ	EGHT	Thu, Feb 5, 2004	3.44	3.84	3.40	3.81
638	NASDAQ	EGHT	Wed, Feb 4, 2004	3.40	3.45	3.31	3.36
637	NASDAQ	EGHT	Tue, Feb 3, 2004	3.80	3.80	3.44	3.49
636	NASDAQ	EGHT	Mon, Feb 2, 2004	4.07	4.08	3.74	3.76
635	NASDAQ	EGHT	Fri, Jan 30, 2004	4.06	4.10	3.91	3.97
634	NASDAQ	EGHT	Thu, Jan 29, 2004	4.59	4.78	3.70	3.97
633	NASDAQ	EGHT	Wed, Jan 28, 2004	4.74	4.82	4.54	4.55
632	NASDAQ	EGHT	Tue, Jan 27, 2004	4.83	4.91	4.73	4.74
631	NASDAQ	EGHT	Mon, Jan 26, 2004	4.64	4.98	4.55	4.77
630	NASDAQ	EGHT	Fri, Jan 23, 2004	4.96	5.01	4.61	4.62
629	NASDAQ	EGHT	Thu, Jan 22, 2004	5.20	5.22	4.90	4.91
628	NASDAQ	EGHT	Wed, Jan 21, 2004	5.27	5.28	5.06	5.11
627	NASDAQ	EGHT	Tue, Jan 20, 2004	5.54	5.57	5.18	5.25
626	NASDAQ	EGHT	Fri, Jan 16, 2004	5.24	5.30	5.12	5.18
625	NASDAQ	EGHT	Thu, Jan 15, 2004	5.35	5.38	5.02	5.09
624	NASDAQ	EGHT	Wed, Jan 14, 2004	5.67	5.78	5.26	5.34
623	NASDAQ	EGHT	Tue, Jan 13, 2004	5.21	5.89	5.20	5.47
622	NASDAQ	EGHT	Mon, Jan 12, 2004	5.01	5.17	4.91	5.07
621	NASDAQ	EGHT	Fri, Jan 9, 2004	4.99	5.24	4.91	4.94
620	NASDAQ	EGHT	Thu, Jan 8, 2004	5.19	5.34	4.80	5.13
619	NASDAQ	EGHT	Wed, Jan 7, 2004	5.47	5.61	5.00	5.02
618	NASDAQ	EGHT	Tue, Jan 6, 2004	4.82	5.39	4.66	5.39
617	NASDAQ	EGHT	Mon, Jan 5, 2004	4.62	4.77	4.50	4.65
616	NASDAQ	EGHT	Fri, Jan 2, 2004	4.52	4.78	4.39	4.52
615	NASDAQ	EGHT	Wed, Dec 31, 2003	4.21	4.56	4.20	4.45
614	NASDAQ	EGHT	Tue, Dec 30, 2003	4.39	4.47	4.24	4.32
613	NASDAQ	EGHT	Mon, Dec 29, 2003	4.60	4.62	4.40	4.45
612	NASDAQ	EGHT	Fri, Dec 26, 2003	4.63	4.80	4.55	4.59
611	NASDAQ	EGHT	Wed, Dec 24, 2003	4.79	4.87	4.68	4.69
610	NASDAQ	EGHT	Tue, Dec 23, 2003	4.85	5.24	4.75	4.94
609	NASDAQ	EGHT	Mon, Dec 22, 2003	4.85	4.96	4.71	4.80
608	NASDAQ	EGHT	Fri, Dec 19, 2003	4.73	5.09	4.69	4.80
607	NASDAQ	EGHT	Thu, Dec 18, 2003	4.62	4.68	4.48	4.60
606	NASDAQ	EGHT	Wed, Dec 17, 2003	4.56	4.71	4.51	4.60
605	NASDAQ	EGHT	Tue, Dec 16, 2003	4.85	4.95	4.51	4.68
604	NASDAQ	EGHT	Mon, Dec 15, 2003	5.08	5.24	4.70	4.77
603	NASDAQ	EGHT	Fri, Dec 12, 2003	4.78	5.12	4.58	4.69
602	NASDAQ	EGHT	Thu, Dec 11, 2003	4.98	5.00	4.52	4.69
601	NASDAQ	EGHT	Wed, Dec 10, 2003	5.40	5.54	4.41	4.42
600	NASDAQ	EGHT	Tue, Dec 9, 2003	4.70	6.09	4.65	5.65
599	NASDAQ	EGHT	Mon, Dec 8, 2003	5.02	5.12	4.48	4.54
598	NASDAQ	EGHT	Fri, Dec 5, 2003	5.48	5.61	5.02	5.16
597	NASDAQ	EGHT	Thu, Dec 4, 2003	5.85	6.05	5.51	5.62
596	NASDAQ	EGHT	Wed, Dec 3, 2003	6.04	6.06	5.60	5.84
595	NASDAQ	EGHT	Tue, Dec 2, 2003	5.50	6.09	5.46	5.78
594	NASDAQ	EGHT	Mon, Dec 1, 2003	6.84	6.91	5.71	5.97
593	NASDAQ	EGHT	Fri, Nov 28, 2003	7.36	8.06	7.08	7.52
592	NASDAQ	EGHT	Wed, Nov 26, 2003	5.25	6.83	4.95	6.76
591	NASDAQ	EGHT	Tue, Nov 25, 2003	3.51	3.90	3.41	3.78
590	NASDAQ	EGHT	Mon, Nov 24, 2003	3.37	3.50	3.29	3.50
589	NASDAQ	EGHT	Fri, Nov 21, 2003	3.62	3.64	3.25	3.26
588	NASDAQ	EGHT	Thu, Nov 20, 2003	3.72	3.72	3.53	3.59
587	NASDAQ	EGHT	Wed, Nov 19, 2003	4.06	4.08	3.50	3.70
586	NASDAQ	EGHT	Tue, Nov 18, 2003	3.78	4.05	3.71	3.90
585	NASDAQ	EGHT	Mon, Nov 17, 2003	3.55	3.80	3.36	3.53
584	NASDAQ	EGHT	Fri, Nov 14, 2003	3.29	3.86	3.26	3.63
583	NASDAQ	EGHT	Thu, Nov 13, 2003	3.35	3.50	3.31	3.42
582	NASDAQ	EGHT	Wed, Nov 12, 2003	3.66	3.87	3.45	3.70
581	NASDAQ	EGHT	Tue, Nov 11, 2003	4.05	4.20	3.20	3.40
580	NASDAQ	EGHT	Mon, Nov 10, 2003	3.31	4.35	3.19	3.95
579	NASDAQ	EGHT	Fri, Nov 7, 2003	2.55	3.18	2.50	3.15
578	NASDAQ	EGHT	Thu, Nov 6, 2003	2.24	2.60	2.16	2.46
577	NASDAQ	EGHT	Wed, Nov 5, 2003	2.38	2.39	2.14	2.20
576	NASDAQ	EGHT	Tue, Nov 4, 2003	2.40	2.60	2.25	2.38
575	NASDAQ	EGHT	Mon, Nov 3, 2003	2.31	2.65	2.24	2.46
574	NASDAQ	EGHT	Fri, Oct 31, 2003	1.92	2.42	1.85	2.22
573	NASDAQ	EGHT	Thu, Oct 30, 2003	1.79	1.96	1.72	1.90
572	NASDAQ	EGHT	Wed, Oct 29, 2003	1.68	1.98	1.67	1.73
571	NASDAQ	EGHT	Tue, Oct 28, 2003	1.55	1.75	1.55	1.70
570	NASDAQ	EGHT	Mon, Oct 27, 2003	1.58	1.64	1.50	1.58
569	NASDAQ	EGHT	Fri, Oct 24, 2003	1.53	1.61	1.48	1.55
568	NASDAQ	EGHT	Thu, Oct 23, 2003	1.58	1.65	1.53	1.59
567	NASDAQ	EGHT	Wed, Oct 22, 2003	1.73	1.76	1.53	1.57
566	NASDAQ	EGHT	Tue, Oct 21, 2003	1.50	1.64	1.50	1.61
565	NASDAQ	EGHT	Mon, Oct 20, 2003	1.44	1.55	1.43	1.50
564	NASDAQ	EGHT	Fri, Oct 17, 2003	1.51	1.51	1.45	1.45
563	NASDAQ	EGHT	Thu, Oct 16, 2003	1.47	1.60	1.43	1.50
562	NASDAQ	EGHT	Wed, Oct 15, 2003	1.50	1.59	1.43	1.43
561	NASDAQ	EGHT	Tue, Oct 14, 2003	1.67	1.69	1.51	1.54
560	NASDAQ	EGHT	Mon, Oct 13, 2003	1.68	1.73	1.58	1.63
559	NASDAQ	EGHT	Fri, Oct 10, 2003	1.68	1.75	1.62	1.65
558	NASDAQ	EGHT	Thu, Oct 9, 2003	1.49	1.70	1.48	1.66
557	NASDAQ	EGHT	Wed, Oct 8, 2003	1.37	1.46	1.37	1.40
556	NASDAQ	EGHT	Tue, Oct 7, 2003	1.49	1.49	1.34	1.42
555	NASDAQ	EGHT	Mon, Oct 6, 2003	1.50	1.50	1.41	1.45
554	NASDAQ	EGHT	Fri, Oct 3, 2003	1.33	1.57	1.33	1.45
553	NASDAQ	EGHT	Thu, Oct 2, 2003	1.40	1.43	1.32	1.33
552	NASDAQ	EGHT	Wed, Oct 1, 2003	1.26	1.40	1.25	1.38
551	NASDAQ	EGHT	Tue, Sep 30, 2003	1.50	1.50	1.24	1.33
550	NASDAQ	EGHT	Mon, Sep 29, 2003	1.61	1.61	1.35	1.46
549	NASDAQ	EGHT	Fri, Sep 26, 2003	1.65	1.69	1.35	1.59
548	NASDAQ	EGHT	Thu, Sep 25, 2003	1.63	1.75	1.50	1.61
547	NASDAQ	EGHT	Wed, Sep 24, 2003	1.84	1.87	1.55	1.60
546	NASDAQ	EGHT	Tue, Sep 23, 2003	1.73	1.86	1.72	1.80
545	NASDAQ	EGHT	Mon, Sep 22, 2003	1.85	1.86	1.70	1.71
544	NASDAQ	EGHT	Fri, Sep 19, 2003	1.80	1.90	1.63	1.80
543	NASDAQ	EGHT	Thu, Sep 18, 2003	1.59	1.81	1.57	1.73
542	NASDAQ	EGHT	Wed, Sep 17, 2003	1.72	1.75	1.51	1.54
541	NASDAQ	EGHT	Tue, Sep 16, 2003	1.81	1.85	1.71	1.72
540	NASDAQ	EGHT	Mon, Sep 15, 2003	2.00	2.01	1.76	1.83
539	NASDAQ	EGHT	Fri, Sep 12, 2003	1.91	2.08	1.75	1.88
538	NASDAQ	EGHT	Thu, Sep 11, 2003	1.61	1.92	1.55	1.90
537	NASDAQ	EGHT	Wed, Sep 10, 2003	1.68	1.68	1.37	1.55
536	NASDAQ	EGHT	Tue, Sep 9, 2003	1.69	1.69	1.60	1.65
535	NASDAQ	EGHT	Mon, Sep 8, 2003	1.60	1.70	1.50	1.70
534	NASDAQ	EGHT	Fri, Sep 5, 2003	1.45	1.72	1.35	1.56
533	NASDAQ	EGHT	Thu, Sep 4, 2003	1.49	1.49	1.36	1.42
532	NASDAQ	EGHT	Wed, Sep 3, 2003	1.55	1.60	1.43	1.43
531	NASDAQ	EGHT	Tue, Sep 2, 2003	1.46	1.59	1.45	1.54
530	NASDAQ	EGHT	Fri, Aug 29, 2003	1.27	1.46	1.27	1.43
529	NASDAQ	EGHT	Thu, Aug 28, 2003	1.30	1.30	1.20	1.27
528	NASDAQ	EGHT	Wed, Aug 27, 2003	1.30	1.39	1.21	1.30
527	NASDAQ	EGHT	Tue, Aug 26, 2003	1.33	1.53	1.27	1.35
526	NASDAQ	EGHT	Mon, Aug 25, 2003	1.25	1.60	1.13	1.38
525	NASDAQ	EGHT	Fri, Aug 22, 2003	0.93	1.75	0.91	1.25
524	NASDAQ	EGHT	Thu, Aug 21, 2003	0.95	0.95	0.88	0.91
523	NASDAQ	EGHT	Wed, Aug 20, 2003	0.93	0.95	0.85	0.87
522	NASDAQ	EGHT	Tue, Aug 19, 2003	1.05	1.05	0.93	0.95
521	NASDAQ	EGHT	Mon, Aug 18, 2003	1.07	1.07	0.82	1.00
520	NASDAQ	EGHT	Fri, Aug 15, 2003	1.02	1.20	0.97	1.06
519	NASDAQ	EGHT	Thu, Aug 14, 2003	0.74	1.01	0.72	1.01
518	NASDAQ	EGHT	Wed, Aug 13, 2003	0.93	0.95	0.80	0.80
517	NASDAQ	EGHT	Tue, Aug 12, 2003	1.16	1.16	0.90	0.92
516	NASDAQ	EGHT	Mon, Aug 11, 2003	0.89	1.23	0.68	1.14
515	NASDAQ	EGHT	Fri, Aug 8, 2003	0.51	0.87	0.51	0.77
514	NASDAQ	EGHT	Thu, Aug 7, 2003	0.52	0.53	0.51	0.53
513	NASDAQ	EGHT	Wed, Aug 6, 2003	0.52	0.53	0.51	0.53
512	NASDAQ	EGHT	Tue, Aug 5, 2003	0.50	0.53	0.48	0.50
511	NASDAQ	EGHT	Mon, Aug 4, 2003	0.53	0.53	0.50	0.51
510	NASDAQ	EGHT	Fri, Aug 1, 2003	0.55	0.55	0.46	0.51
509	NASDAQ	EGHT	Thu, Jul 31, 2003	0.51	0.57	0.47	0.54
508	NASDAQ	EGHT	Wed, Jul 30, 2003	0.59	0.64	0.50	0.50
507	NASDAQ	EGHT	Tue, Jul 29, 2003	0.46	0.59	0.46	0.59
506	NASDAQ	EGHT	Mon, Jul 28, 2003	0.42	0.44	0.41	0.41
505	NASDAQ	EGHT	Fri, Jul 25, 2003	0.43	0.44	0.42	0.42
504	NASDAQ	EGHT	Thu, Jul 24, 2003	0.43	0.46	0.42	0.44
503	NASDAQ	EGHT	Wed, Jul 23, 2003	0.44	0.47	0.42	0.46
502	NASDAQ	EGHT	Tue, Jul 22, 2003	0.47	0.47	0.44	0.44
501	NASDAQ	EGHT	Mon, Jul 21, 2003	0.47	0.48	0.43	0.46
500	NASDAQ	EGHT	Fri, Jul 18, 2003	0.47	0.52	0.46	0.50
499	NASDAQ	EGHT	Thu, Jul 17, 2003	0.51	0.53	0.45	0.47
498	NASDAQ	EGHT	Wed, Jul 16, 2003	0.51	0.57	0.47	0.50
497	NASDAQ	EGHT	Tue, Jul 15, 2003	0.44	0.57	0.44	0.57
496	NASDAQ	EGHT	Mon, Jul 14, 2003	0.45	0.48	0.42	0.43
495	NASDAQ	EGHT	Fri, Jul 11, 2003	0.51	0.53	0.46	0.49
494	NASDAQ	EGHT	Thu, Jul 10, 2003	0.42	0.51	0.42	0.51
493	NASDAQ	EGHT	Wed, Jul 9, 2003	0.45	0.50	0.41	0.45
492	NASDAQ	EGHT	Tue, Jul 8, 2003	0.54	0.54	0.44	0.47
491	NASDAQ	EGHT	Mon, Jul 7, 2003	0.42	0.53	0.42	0.53
490	NASDAQ	EGHT	Thu, Jul 3, 2003	0.46	0.47	0.40	0.41
489	NASDAQ	EGHT	Wed, Jul 2, 2003	0.49	0.50	0.47	0.47
488	NASDAQ	EGHT	Tue, Jul 1, 2003	0.52	0.52	0.46	0.49
487	NASDAQ	EGHT	Mon, Jun 30, 2003	0.51	0.51	0.49	0.50
486	NASDAQ	EGHT	Fri, Jun 27, 2003	0.50	0.52	0.49	0.50
485	NASDAQ	EGHT	Thu, Jun 26, 2003	0.57	0.57	0.52	0.54
484	NASDAQ	EGHT	Wed, Jun 25, 2003	0.58	0.60	0.51	0.54
483	NASDAQ	EGHT	Tue, Jun 24, 2003	0.53	0.63	0.53	0.56
482	NASDAQ	EGHT	Mon, Jun 23, 2003	0.42	0.51	0.40	0.51
481	NASDAQ	EGHT	Fri, Jun 20, 2003	0.48	0.48	0.41	0.44
480	NASDAQ	EGHT	Thu, Jun 19, 2003	0.46	0.48	0.46	0.48
479	NASDAQ	EGHT	Wed, Jun 18, 2003	0.45	0.53	0.45	0.47
478	NASDAQ	EGHT	Tue, Jun 17, 2003	0.46	0.55	0.40	0.51
477	NASDAQ	EGHT	Mon, Jun 16, 2003	0.55	0.60	0.41	0.50
476	NASDAQ	EGHT	Fri, Jun 13, 2003	0.60	0.60	0.55	0.58
475	NASDAQ	EGHT	Thu, Jun 12, 2003	0.57	0.63	0.57	0.60
474	NASDAQ	EGHT	Wed, Jun 11, 2003	0.61	0.65	0.54	0.61
473	NASDAQ	EGHT	Tue, Jun 10, 2003	0.65	0.65	0.58	0.64
472	NASDAQ	EGHT	Mon, Jun 9, 2003	0.55	0.64	0.55	0.60
471	NASDAQ	EGHT	Fri, Jun 6, 2003	0.60	0.68	0.41	0.55
470	NASDAQ	EGHT	Thu, Jun 5, 2003	0.43	0.59	0.42	0.59
469	NASDAQ	EGHT	Wed, Jun 4, 2003	0.38	0.43	0.38	0.42
468	NASDAQ	EGHT	Tue, Jun 3, 2003	0.40	0.40	0.36	0.40
467	NASDAQ	EGHT	Mon, Jun 2, 2003	0.35	0.40	0.35	0.37
466	NASDAQ	EGHT	Fri, May 30, 2003	0.37	0.37	0.35	0.35
465	NASDAQ	EGHT	Thu, May 29, 2003	0.38	0.40	0.34	0.37
464	NASDAQ	EGHT	Wed, May 28, 2003	0.41	0.44	0.38	0.38
463	NASDAQ	EGHT	Tue, May 27, 2003	0.48	0.48	0.41	0.41
462	NASDAQ	EGHT	Fri, May 23, 2003	0.42	0.45	0.42	0.45
461	NASDAQ	EGHT	Thu, May 22, 2003	0.41	0.45	0.39	0.41
460	NASDAQ	EGHT	Wed, May 21, 2003	0.42	0.42	0.38	0.39
459	NASDAQ	EGHT	Tue, May 20, 2003	0.49	0.57	0.34	0.38
458	NASDAQ	EGHT	Mon, May 19, 2003	0.53	0.55	0.46	0.49
457	NASDAQ	EGHT	Fri, May 16, 2003	0.41	0.58	0.39	0.54
456	NASDAQ	EGHT	Thu, May 15, 2003	0.34	0.45	0.32	0.41
455	NASDAQ	EGHT	Wed, May 14, 2003	0.32	0.37	0.31	0.34
454	NASDAQ	EGHT	Tue, May 13, 2003	0.30	0.33	0.28	0.30
453	NASDAQ	EGHT	Mon, May 12, 2003	0.27	0.37	0.27	0.31
452	NASDAQ	EGHT	Fri, May 9, 2003	0.25	0.27	0.24	0.26
451	NASDAQ	EGHT	Thu, May 8, 2003	0.25	0.29	0.24	0.24
450	NASDAQ	EGHT	Wed, May 7, 2003	0.27	0.31	0.26	0.26
449	NASDAQ	EGHT	Tue, May 6, 2003	0.29	0.30	0.26	0.27
448	NASDAQ	EGHT	Mon, May 5, 2003	0.27	0.29	0.25	0.29
447	NASDAQ	EGHT	Fri, May 2, 2003	0.25	0.26	0.24	0.25
446	NASDAQ	EGHT	Thu, May 1, 2003	0.26	0.26	0.26	0.26
445	NASDAQ	EGHT	Wed, Apr 30, 2003	0.24	0.27	0.24	0.27
444	NASDAQ	EGHT	Tue, Apr 29, 2003	0.24	0.28	0.24	0.24
443	NASDAQ	EGHT	Mon, Apr 28, 2003	0.26	0.27	0.23	0.24
442	NASDAQ	EGHT	Fri, Apr 25, 2003	0.28	0.28	0.24	0.24
441	NASDAQ	EGHT	Thu, Apr 24, 2003	0.23	0.28	0.23	0.28
440	NASDAQ	EGHT	Wed, Apr 23, 2003	0.24	0.26	0.23	0.24
439	NASDAQ	EGHT	Tue, Apr 22, 2003	0.27	0.27	0.22	0.25
438	NASDAQ	EGHT	Mon, Apr 21, 2003	0.26	0.27	0.23	0.26
437	NASDAQ	EGHT	Thu, Apr 17, 2003	0.27	0.27	0.25	0.27
436	NASDAQ	EGHT	Wed, Apr 16, 2003	0.24	0.27	0.24	0.27
435	NASDAQ	EGHT	Tue, Apr 15, 2003	0.26	0.26	0.23	0.25
434	NASDAQ	EGHT	Mon, Apr 14, 2003	0.25	0.27	0.25	0.25
433	NASDAQ	EGHT	Fri, Apr 11, 2003	0.28	0.28	0.22	0.25
432	NASDAQ	EGHT	Thu, Apr 10, 2003	0.24	0.29	0.22	0.24
431	NASDAQ	EGHT	Wed, Apr 9, 2003	0.28	0.29	0.24	0.25
430	NASDAQ	EGHT	Tue, Apr 8, 2003	0.27	0.29	0.24	0.25
429	NASDAQ	EGHT	Mon, Apr 7, 2003	0.31	0.31	0.27	0.29
428	NASDAQ	EGHT	Fri, Apr 4, 2003	0.25	0.31	0.25	0.31
427	NASDAQ	EGHT	Thu, Apr 3, 2003	0.26	0.27	0.25	0.27
426	NASDAQ	EGHT	Wed, Apr 2, 2003	0.22	0.31	0.22	0.25
425	NASDAQ	EGHT	Tue, Apr 1, 2003	0.22	0.23	0.21	0.23
424	NASDAQ	EGHT	Mon, Mar 31, 2003	0.23	0.23	0.22	0.22
423	NASDAQ	EGHT	Fri, Mar 28, 2003	0.23	0.25	0.23	0.24
422	NASDAQ	EGHT	Thu, Mar 27, 2003	0.24	0.25	0.23	0.24
421	NASDAQ	EGHT	Wed, Mar 26, 2003	0.27	0.29	0.23	0.23
420	NASDAQ	EGHT	Tue, Mar 25, 2003	0.27	0.28	0.26	0.26
419	NASDAQ	EGHT	Mon, Mar 24, 2003	0.28	0.29	0.25	0.27
418	NASDAQ	EGHT	Fri, Mar 21, 2003	0.25	0.28	0.25	0.27
417	NASDAQ	EGHT	Thu, Mar 20, 2003	0.25	0.28	0.25	0.25
416	NASDAQ	EGHT	Wed, Mar 19, 2003	0.24	0.28	0.24	0.25
415	NASDAQ	EGHT	Tue, Mar 18, 2003	0.27	0.28	0.24	0.24
414	NASDAQ	EGHT	Mon, Mar 17, 2003	0.31	0.31	0.25	0.27
413	NASDAQ	EGHT	Fri, Mar 14, 2003	0.26	0.31	0.26	0.31
412	NASDAQ	EGHT	Thu, Mar 13, 2003	0.27	0.27	0.24	0.24
411	NASDAQ	EGHT	Wed, Mar 12, 2003	0.30	0.30	0.26	0.27
410	NASDAQ	EGHT	Tue, Mar 11, 2003	0.23	0.32	0.23	0.31
409	NASDAQ	EGHT	Mon, Mar 10, 2003	0.26	0.29	0.23	0.23
408	NASDAQ	EGHT	Fri, Mar 7, 2003	0.26	0.27	0.23	0.26
407	NASDAQ	EGHT	Thu, Mar 6, 2003	0.25	0.26	0.25	0.26
406	NASDAQ	EGHT	Wed, Mar 5, 2003	0.25	0.26	0.25	0.25
405	NASDAQ	EGHT	Tue, Mar 4, 2003	0.26	0.28	0.25	0.25
404	NASDAQ	EGHT	Mon, Mar 3, 2003	0.31	0.31	0.26	0.26
403	NASDAQ	EGHT	Fri, Feb 28, 2003	0.30	0.30	0.29	0.29
402	NASDAQ	EGHT	Thu, Feb 27, 2003	0.30	0.32	0.29	0.32
401	NASDAQ	EGHT	Wed, Feb 26, 2003	0.30	0.32	0.29	0.32
400	NASDAQ	EGHT	Tue, Feb 25, 2003	0.30	0.32	0.28	0.30
399	NASDAQ	EGHT	Mon, Feb 24, 2003	0.29	0.32	0.29	0.32
398	NASDAQ	EGHT	Fri, Feb 21, 2003	0.29	0.32	0.29	0.29
397	NASDAQ	EGHT	Thu, Feb 20, 2003	0.25	0.31	0.25	0.29
396	NASDAQ	EGHT	Wed, Feb 19, 2003	0.30	0.30	0.26	0.28
395	NASDAQ	EGHT	Tue, Feb 18, 2003	0.29	0.33	0.29	0.31
394	NASDAQ	EGHT	Fri, Feb 14, 2003	0.31	0.35	0.29	0.32
393	NASDAQ	EGHT	Thu, Feb 13, 2003	0.33	0.40	0.31	0.34
392	NASDAQ	EGHT	Wed, Feb 12, 2003	0.32	0.40	0.27	0.37
391	NASDAQ	EGHT	Tue, Feb 11, 2003	0.35	0.40	0.30	0.32
390	NASDAQ	EGHT	Mon, Feb 10, 2003	0.29	0.36	0.26	0.36
389	NASDAQ	EGHT	Fri, Feb 7, 2003	0.27	0.29	0.21	0.28
388	NASDAQ	EGHT	Thu, Feb 6, 2003	0.22	0.28	0.20	0.28
387	NASDAQ	EGHT	Wed, Feb 5, 2003	0.18	0.18	0.18	0.18
386	NASDAQ	EGHT	Tue, Feb 4, 2003	0.18	0.22	0.18	0.18
385	NASDAQ	EGHT	Mon, Feb 3, 2003	0.18	0.21	0.17	0.19
384	NASDAQ	EGHT	Fri, Jan 31, 2003	0.20	0.23	0.19	0.21
383	NASDAQ	EGHT	Thu, Jan 30, 2003	0.21	0.23	0.20	0.20
382	NASDAQ	EGHT	Wed, Jan 29, 2003	0.22	0.22	0.21	0.21
381	NASDAQ	EGHT	Tue, Jan 28, 2003	0.22	0.24	0.21	0.22
380	NASDAQ	EGHT	Mon, Jan 27, 2003	0.23	0.24	0.22	0.22
379	NASDAQ	EGHT	Fri, Jan 24, 2003	0.22	0.24	0.22	0.22
378	NASDAQ	EGHT	Thu, Jan 23, 2003	0.25	0.25	0.22	0.22
377	NASDAQ	EGHT	Wed, Jan 22, 2003	0.23	0.25	0.21	0.23
376	NASDAQ	EGHT	Tue, Jan 21, 2003	0.25	0.25	0.23	0.24
375	NASDAQ	EGHT	Fri, Jan 17, 2003	0.23	0.25	0.21	0.25
374	NASDAQ	EGHT	Thu, Jan 16, 2003	0.21	0.23	0.21	0.22
373	NASDAQ	EGHT	Wed, Jan 15, 2003	0.22	0.23	0.21	0.21
372	NASDAQ	EGHT	Tue, Jan 14, 2003	0.24	0.26	0.22	0.23
371	NASDAQ	EGHT	Mon, Jan 13, 2003	0.25	0.26	0.22	0.23
370	NASDAQ	EGHT	Fri, Jan 10, 2003	0.23	0.26	0.23	0.25
369	NASDAQ	EGHT	Thu, Jan 9, 2003	0.25	0.26	0.23	0.24
368	NASDAQ	EGHT	Wed, Jan 8, 2003	0.23	0.26	0.23	0.24
367	NASDAQ	EGHT	Tue, Jan 7, 2003	0.23	0.30	0.22	0.25
366	NASDAQ	EGHT	Mon, Jan 6, 2003	0.23	0.27	0.22	0.22
365	NASDAQ	EGHT	Fri, Jan 3, 2003	0.23	0.26	0.23	0.25
364	NASDAQ	EGHT	Thu, Jan 2, 2003	0.22	0.26	0.22	0.23
363	NASDAQ	EGHT	Tue, Dec 31, 2002	0.22	0.25	0.21	0.22
362	NASDAQ	EGHT	Mon, Dec 30, 2002	0.25	0.28	0.21	0.22
361	NASDAQ	EGHT	Fri, Dec 27, 2002	0.25	0.28	0.23	0.25
360	NASDAQ	EGHT	Thu, Dec 26, 2002	0.25	0.26	0.25	0.25
359	NASDAQ	EGHT	Tue, Dec 24, 2002	0.25	0.26	0.25	0.25
358	NASDAQ	EGHT	Mon, Dec 23, 2002	0.27	0.30	0.25	0.25
357	NASDAQ	EGHT	Fri, Dec 20, 2002	0.29	0.33	0.29	0.29
356	NASDAQ	EGHT	Thu, Dec 19, 2002	0.31	0.34	0.28	0.30
355	NASDAQ	EGHT	Wed, Dec 18, 2002	0.31	0.32	0.31	0.31
354	NASDAQ	EGHT	Tue, Dec 17, 2002	0.32	0.35	0.30	0.31
353	NASDAQ	EGHT	Mon, Dec 16, 2002	0.34	0.40	0.31	0.36
352	NASDAQ	EGHT	Fri, Dec 13, 2002	0.34	0.35	0.32	0.34
351	NASDAQ	EGHT	Thu, Dec 12, 2002	0.31	0.35	0.31	0.34
350	NASDAQ	EGHT	Wed, Dec 11, 2002	0.31	0.36	0.31	0.33
349	NASDAQ	EGHT	Tue, Dec 10, 2002	0.35	0.35	0.31	0.31
348	NASDAQ	EGHT	Mon, Dec 9, 2002	0.39	0.39	0.32	0.33
347	NASDAQ	EGHT	Fri, Dec 6, 2002	0.35	0.42	0.33	0.38
346	NASDAQ	EGHT	Thu, Dec 5, 2002	0.34	0.41	0.31	0.36
345	NASDAQ	EGHT	Wed, Dec 4, 2002	0.32	0.39	0.31	0.36
344	NASDAQ	EGHT	Tue, Dec 3, 2002	0.38	0.42	0.34	0.35
343	NASDAQ	EGHT	Mon, Dec 2, 2002	0.32	0.40	0.32	0.33
342	NASDAQ	EGHT	Fri, Nov 29, 2002	0.40	0.40	0.36	0.36
341	NASDAQ	EGHT	Wed, Nov 27, 2002	0.35	0.39	0.33	0.37
340	NASDAQ	EGHT	Tue, Nov 26, 2002	0.40	0.43	0.33	0.33
339	NASDAQ	EGHT	Mon, Nov 25, 2002	0.40	0.44	0.39	0.40
338	NASDAQ	EGHT	Fri, Nov 22, 2002	0.38	0.43	0.37	0.38
337	NASDAQ	EGHT	Thu, Nov 21, 2002	0.29	0.45	0.27	0.40
336	NASDAQ	EGHT	Wed, Nov 20, 2002	0.34	0.42	0.32	0.38
335	NASDAQ	EGHT	Tue, Nov 19, 2002	0.27	0.43	0.27	0.43
334	NASDAQ	EGHT	Mon, Nov 18, 2002	0.24	0.32	0.24	0.25
333	NASDAQ	EGHT	Fri, Nov 15, 2002	0.23	0.29	0.23	0.24
332	NASDAQ	EGHT	Thu, Nov 14, 2002	0.27	0.31	0.25	0.25
331	NASDAQ	EGHT	Wed, Nov 13, 2002	0.25	0.29	0.20	0.25
330	NASDAQ	EGHT	Tue, Nov 12, 2002	0.24	0.29	0.23	0.25
329	NASDAQ	EGHT	Mon, Nov 11, 2002	0.24	0.25	0.22	0.25
328	NASDAQ	EGHT	Fri, Nov 8, 2002	0.28	0.28	0.25	0.26
327	NASDAQ	EGHT	Thu, Nov 7, 2002	0.28	0.29	0.25	0.28
326	NASDAQ	EGHT	Wed, Nov 6, 2002	0.26	0.29	0.23	0.28
325	NASDAQ	EGHT	Tue, Nov 5, 2002	0.27	0.31	0.25	0.25
324	NASDAQ	EGHT	Mon, Nov 4, 2002	0.26	0.27	0.25	0.27
323	NASDAQ	EGHT	Fri, Nov 1, 2002	0.21	0.27	0.20	0.25
322	NASDAQ	EGHT	Thu, Oct 31, 2002	0.21	0.24	0.19	0.20
321	NASDAQ	EGHT	Wed, Oct 30, 2002	0.25	0.25	0.19	0.22
320	NASDAQ	EGHT	Tue, Oct 29, 2002	0.28	0.28	0.22	0.25
319	NASDAQ	EGHT	Mon, Oct 28, 2002	0.31	0.32	0.28	0.29
318	NASDAQ	EGHT	Fri, Oct 25, 2002	0.26	0.32	0.24	0.30
317	NASDAQ	EGHT	Thu, Oct 24, 2002	0.30	0.30	0.26	0.26
316	NASDAQ	EGHT	Wed, Oct 23, 2002	0.23	0.30	0.22	0.30
315	NASDAQ	EGHT	Tue, Oct 22, 2002	0.26	0.28	0.21	0.25
314	NASDAQ	EGHT	Mon, Oct 21, 2002	0.26	0.26	0.26	0.26
313	NASDAQ	EGHT	Fri, Oct 18, 2002	0.29	0.32	0.23	0.26
312	NASDAQ	EGHT	Thu, Oct 17, 2002	0.27	0.29	0.27	0.29
311	NASDAQ	EGHT	Wed, Oct 16, 2002	0.29	0.29	0.26	0.27
310	NASDAQ	EGHT	Tue, Oct 15, 2002	0.31	0.35	0.27	0.27
309	NASDAQ	EGHT	Mon, Oct 14, 2002	0.28	0.31	0.27	0.29
308	NASDAQ	EGHT	Fri, Oct 11, 2002	0.31	0.32	0.28	0.30
307	NASDAQ	EGHT	Thu, Oct 10, 2002	0.39	0.39	0.31	0.35
306	NASDAQ	EGHT	Wed, Oct 9, 2002	0.35	0.35	0.31	0.32
305	NASDAQ	EGHT	Tue, Oct 8, 2002	0.35	0.35	0.31	0.35
304	NASDAQ	EGHT	Mon, Oct 7, 2002	0.37	0.37	0.33	0.33
303	NASDAQ	EGHT	Fri, Oct 4, 2002	0.39	0.39	0.37	0.37
302	NASDAQ	EGHT	Thu, Oct 3, 2002	0.40	0.40	0.35	0.35
301	NASDAQ	EGHT	Wed, Oct 2, 2002	0.40	0.41	0.39	0.40
300	NASDAQ	EGHT	Tue, Oct 1, 2002	0.40	0.42	0.39	0.40
299	NASDAQ	EGHT	Mon, Sep 30, 2002	0.38	0.42	0.38	0.38
298	NASDAQ	EGHT	Fri, Sep 27, 2002	0.42	0.44	0.35	0.40
297	NASDAQ	EGHT	Thu, Sep 26, 2002	0.35	0.40	0.34	0.40
296	NASDAQ	EGHT	Wed, Sep 25, 2002	0.35	0.35	0.33	0.33
295	NASDAQ	EGHT	Tue, Sep 24, 2002	0.40	0.40	0.32	0.34
294	NASDAQ	EGHT	Mon, Sep 23, 2002	0.39	0.45	0.39	0.40
293	NASDAQ	EGHT	Fri, Sep 20, 2002	0.40	0.45	0.40	0.43
292	NASDAQ	EGHT	Thu, Sep 19, 2002	0.37	0.42	0.37	0.40
291	NASDAQ	EGHT	Wed, Sep 18, 2002	0.40	0.42	0.36	0.39
290	NASDAQ	EGHT	Tue, Sep 17, 2002	0.40	0.42	0.39	0.42
289	NASDAQ	EGHT	Mon, Sep 16, 2002	0.40	0.41	0.40	0.40
288	NASDAQ	EGHT	Fri, Sep 13, 2002	0.39	0.40	0.39	0.40
287	NASDAQ	EGHT	Thu, Sep 12, 2002	0.40	0.40	0.40	0.40
286	NASDAQ	EGHT	Wed, Sep 11, 2002	0.40	0.40	0.40	0.40
285	NASDAQ	EGHT	Tue, Sep 10, 2002	0.40	0.45	0.39	0.41
284	NASDAQ	EGHT	Mon, Sep 9, 2002	0.39	0.41	0.39	0.40
283	NASDAQ	EGHT	Fri, Sep 6, 2002	0.40	0.45	0.39	0.40
282	NASDAQ	EGHT	Thu, Sep 5, 2002	0.38	0.40	0.38	0.39
281	NASDAQ	EGHT	Wed, Sep 4, 2002	0.38	0.40	0.31	0.38
280	NASDAQ	EGHT	Tue, Sep 3, 2002	0.40	0.43	0.34	0.35
279	NASDAQ	EGHT	Fri, Aug 30, 2002	0.40	0.45	0.40	0.40
278	NASDAQ	EGHT	Thu, Aug 29, 2002	0.45	0.45	0.45	0.45
277	NASDAQ	EGHT	Wed, Aug 28, 2002	0.45	0.45	0.40	0.41
276	NASDAQ	EGHT	Tue, Aug 27, 2002	0.40	0.45	0.40	0.45
275	NASDAQ	EGHT	Mon, Aug 26, 2002	0.36	0.43	0.36	0.39
274	NASDAQ	EGHT	Fri, Aug 23, 2002	0.36	0.40	0.33	0.40
273	NASDAQ	EGHT	Thu, Aug 22, 2002	0.43	0.43	0.33	0.35
272	NASDAQ	EGHT	Wed, Aug 21, 2002	0.38	0.43	0.37	0.37
271	NASDAQ	EGHT	Tue, Aug 20, 2002	0.37	0.45	0.37	0.39
270	NASDAQ	EGHT	Mon, Aug 19, 2002	0.42	0.44	0.37	0.37
269	NASDAQ	EGHT	Fri, Aug 16, 2002	0.44	0.44	0.40	0.42
268	NASDAQ	EGHT	Thu, Aug 15, 2002	0.42	0.42	0.40	0.40
267	NASDAQ	EGHT	Wed, Aug 14, 2002	0.40	0.45	0.36	0.45
266	NASDAQ	EGHT	Tue, Aug 13, 2002	0.37	0.44	0.36	0.42
265	NASDAQ	EGHT	Mon, Aug 12, 2002	0.45	0.45	0.37	0.39
264	NASDAQ	EGHT	Fri, Aug 9, 2002	0.43	0.46	0.43	0.45
263	NASDAQ	EGHT	Thu, Aug 8, 2002	0.44	0.50	0.43	0.48
262	NASDAQ	EGHT	Wed, Aug 7, 2002	0.39	0.45	0.39	0.45
261	NASDAQ	EGHT	Tue, Aug 6, 2002	0.41	0.45	0.39	0.39
260	NASDAQ	EGHT	Mon, Aug 5, 2002	0.40	0.45	0.39	0.40
259	NASDAQ	EGHT	Fri, Aug 2, 2002	0.36	0.40	0.36	0.40
258	NASDAQ	EGHT	Thu, Aug 1, 2002	0.43	0.45	0.32	0.38
257	NASDAQ	EGHT	Wed, Jul 31, 2002	0.42	0.43	0.41	0.43
256	NASDAQ	EGHT	Tue, Jul 30, 2002	0.42	0.44	0.42	0.43
255	NASDAQ	EGHT	Mon, Jul 29, 2002	0.42	0.48	0.42	0.42
254	NASDAQ	EGHT	Fri, Jul 26, 2002	0.44	0.46	0.43	0.46
253	NASDAQ	EGHT	Thu, Jul 25, 2002	0.46	0.51	0.44	0.44
252	NASDAQ	EGHT	Wed, Jul 24, 2002	0.44	0.50	0.43	0.47
251	NASDAQ	EGHT	Tue, Jul 23, 2002	0.51	0.56	0.43	0.56
250	NASDAQ	EGHT	Mon, Jul 22, 2002	0.50	0.60	0.50	0.51
249	NASDAQ	EGHT	Fri, Jul 19, 2002	0.47	0.60	0.46	0.60
248	NASDAQ	EGHT	Thu, Jul 18, 2002	0.49	0.50	0.45	0.45
247	NASDAQ	EGHT	Wed, Jul 17, 2002	0.40	0.49	0.40	0.48
246	NASDAQ	EGHT	Tue, Jul 16, 2002	0.43	0.46	0.40	0.43
245	NASDAQ	EGHT	Mon, Jul 15, 2002	0.35	0.45	0.31	0.45
244	NASDAQ	EGHT	Fri, Jul 12, 2002	0.33	0.33	0.30	0.30
243	NASDAQ	EGHT	Thu, Jul 11, 2002	0.30	0.35	0.25	0.35
242	NASDAQ	EGHT	Wed, Jul 10, 2002	0.40	0.40	0.31	0.35
241	NASDAQ	EGHT	Tue, Jul 9, 2002	0.42	0.43	0.37	0.40
240	NASDAQ	EGHT	Mon, Jul 8, 2002	0.29	0.43	0.29	0.42
239	NASDAQ	EGHT	Fri, Jul 5, 2002	0.30	0.31	0.29	0.29
238	NASDAQ	EGHT	Wed, Jul 3, 2002	0.34	0.34	0.31	0.32
237	NASDAQ	EGHT	Tue, Jul 2, 2002	0.33	0.34	0.27	0.30
236	NASDAQ	EGHT	Mon, Jul 1, 2002	0.37	0.49	0.34	0.35
235	NASDAQ	EGHT	Fri, Jun 28, 2002	0.30	0.40	0.29	0.34
234	NASDAQ	EGHT	Thu, Jun 27, 2002	0.35	0.35	0.26	0.31
233	NASDAQ	EGHT	Wed, Jun 26, 2002	0.36	0.42	0.33	0.35
232	NASDAQ	EGHT	Tue, Jun 25, 2002	0.45	0.45	0.36	0.39
231	NASDAQ	EGHT	Mon, Jun 24, 2002	0.45	0.46	0.40	0.42
230	NASDAQ	EGHT	Fri, Jun 21, 2002	0.44	0.44	0.41	0.44
229	NASDAQ	EGHT	Thu, Jun 20, 2002	0.50	0.50	0.44	0.44
228	NASDAQ	EGHT	Wed, Jun 19, 2002	0.53	0.54	0.48	0.50
227	NASDAQ	EGHT	Tue, Jun 18, 2002	0.48	0.53	0.48	0.53
226	NASDAQ	EGHT	Mon, Jun 17, 2002	0.51	0.57	0.48	0.50
225	NASDAQ	EGHT	Fri, Jun 14, 2002	0.56	0.56	0.46	0.53
224	NASDAQ	EGHT	Thu, Jun 13, 2002	0.56	0.60	0.50	0.56
223	NASDAQ	EGHT	Wed, Jun 12, 2002	0.63	0.63	0.50	0.60
222	NASDAQ	EGHT	Tue, Jun 11, 2002	0.61	0.65	0.57	0.65
221	NASDAQ	EGHT	Mon, Jun 10, 2002	0.61	0.64	0.60	0.60
220	NASDAQ	EGHT	Fri, Jun 7, 2002	0.61	0.65	0.60	0.65
219	NASDAQ	EGHT	Thu, Jun 6, 2002	0.65	0.65	0.61	0.62
218	NASDAQ	EGHT	Wed, Jun 5, 2002	0.67	0.67	0.60	0.65
217	NASDAQ	EGHT	Tue, Jun 4, 2002	0.64	0.75	0.64	0.66
216	NASDAQ	EGHT	Mon, Jun 3, 2002	0.70	0.70	0.61	0.66
215	NASDAQ	EGHT	Fri, May 31, 2002	0.70	0.71	0.70	0.70
214	NASDAQ	EGHT	Thu, May 30, 2002	0.70	0.73	0.70	0.73
213	NASDAQ	EGHT	Wed, May 29, 2002	0.71	0.75	0.69	0.75
212	NASDAQ	EGHT	Tue, May 28, 2002	0.73	0.75	0.71	0.73
211	NASDAQ	EGHT	Fri, May 24, 2002	0.77	0.79	0.70	0.74
210	NASDAQ	EGHT	Thu, May 23, 2002	0.80	0.85	0.80	0.84
209	NASDAQ	EGHT	Wed, May 22, 2002	0.81	0.88	0.78	0.87
208	NASDAQ	EGHT	Tue, May 21, 2002	0.86	0.92	0.81	0.87
207	NASDAQ	EGHT	Mon, May 20, 2002	0.86	0.92	0.85	0.88
206	NASDAQ	EGHT	Fri, May 17, 2002	0.89	0.89	0.86	0.86
205	NASDAQ	EGHT	Thu, May 16, 2002	0.84	0.88	0.80	0.86
204	NASDAQ	EGHT	Wed, May 15, 2002	0.88	0.88	0.85	0.85
203	NASDAQ	EGHT	Tue, May 14, 2002	0.85	0.90	0.85	0.89
202	NASDAQ	EGHT	Mon, May 13, 2002	0.85	0.91	0.85	0.88
201	NASDAQ	EGHT	Fri, May 10, 2002	0.92	0.94	0.90	0.90
200	NASDAQ	EGHT	Thu, May 9, 2002	0.92	0.94	0.90	0.91
199	NASDAQ	EGHT	Wed, May 8, 2002	0.91	0.96	0.90	0.94
198	NASDAQ	EGHT	Tue, May 7, 2002	0.92	0.94	0.90	0.94
197	NASDAQ	EGHT	Mon, May 6, 2002	0.93	1.00	0.92	0.92
196	NASDAQ	EGHT	Fri, May 3, 2002	0.97	1.05	0.90	1.01
195	NASDAQ	EGHT	Thu, May 2, 2002	1.00	1.04	0.96	1.04
194	NASDAQ	EGHT	Wed, May 1, 2002	0.99	1.04	0.95	1.00
193	NASDAQ	EGHT	Tue, Apr 30, 2002	1.03	1.07	0.98	1.00
192	NASDAQ	EGHT	Mon, Apr 29, 2002	1.06	1.10	1.00	1.02
191	NASDAQ	EGHT	Fri, Apr 26, 2002	1.11	1.17	1.03	1.05
190	NASDAQ	EGHT	Thu, Apr 25, 2002	1.02	1.08	1.00	1.03
189	NASDAQ	EGHT	Wed, Apr 24, 2002	0.94	1.15	0.94	1.02
188	NASDAQ	EGHT	Tue, Apr 23, 2002	0.85	0.95	0.78	0.88
187	NASDAQ	EGHT	Mon, Apr 22, 2002	0.79	0.85	0.77	0.77
186	NASDAQ	EGHT	Fri, Apr 19, 2002	0.78	0.79	0.76	0.79
185	NASDAQ	EGHT	Thu, Apr 18, 2002	0.76	0.88	0.75	0.77
184	NASDAQ	EGHT	Wed, Apr 17, 2002	0.73	0.77	0.73	0.74
183	NASDAQ	EGHT	Tue, Apr 16, 2002	0.70	0.77	0.69	0.72
182	NASDAQ	EGHT	Mon, Apr 15, 2002	0.74	0.77	0.70	0.70
181	NASDAQ	EGHT	Fri, Apr 12, 2002	0.76	0.79	0.75	0.76
180	NASDAQ	EGHT	Thu, Apr 11, 2002	0.81	0.82	0.76	0.79
179	NASDAQ	EGHT	Wed, Apr 10, 2002	0.85	0.87	0.81	0.81
178	NASDAQ	EGHT	Tue, Apr 9, 2002	0.84	0.87	0.81	0.81
177	NASDAQ	EGHT	Mon, Apr 8, 2002	0.84	0.86	0.82	0.83
176	NASDAQ	EGHT	Fri, Apr 5, 2002	0.86	0.90	0.82	0.84
175	NASDAQ	EGHT	Thu, Apr 4, 2002	0.90	0.90	0.87	0.90
174	NASDAQ	EGHT	Wed, Apr 3, 2002	0.83	0.94	0.83	0.94
173	NASDAQ	EGHT	Tue, Apr 2, 2002	0.96	0.96	0.85	0.86
172	NASDAQ	EGHT	Mon, Apr 1, 2002	0.86	0.98	0.86	0.98
171	NASDAQ	EGHT	Thu, Mar 28, 2002	0.85	0.91	0.85	0.86
170	NASDAQ	EGHT	Wed, Mar 27, 2002	0.86	0.90	0.85	0.90
169	NASDAQ	EGHT	Tue, Mar 26, 2002	0.88	0.90	0.86	0.86
168	NASDAQ	EGHT	Mon, Mar 25, 2002	0.91	0.91	0.86	0.86
167	NASDAQ	EGHT	Fri, Mar 22, 2002	0.90	0.90	0.86	0.89
166	NASDAQ	EGHT	Thu, Mar 21, 2002	0.86	0.91	0.84	0.89
165	NASDAQ	EGHT	Wed, Mar 20, 2002	0.86	0.92	0.83	0.84
164	NASDAQ	EGHT	Tue, Mar 19, 2002	0.90	0.91	0.86	0.86
163	NASDAQ	EGHT	Mon, Mar 18, 2002	0.90	0.95	0.88	0.88
162	NASDAQ	EGHT	Fri, Mar 15, 2002	0.90	0.90	0.89	0.90
161	NASDAQ	EGHT	Thu, Mar 14, 2002	0.89	0.94	0.87	0.89
160	NASDAQ	EGHT	Wed, Mar 13, 2002	0.89	0.90	0.83	0.86
159	NASDAQ	EGHT	Tue, Mar 12, 2002	0.86	0.88	0.86	0.88
158	NASDAQ	EGHT	Mon, Mar 11, 2002	0.90	0.90	0.85	0.90
157	NASDAQ	EGHT	Fri, Mar 8, 2002	0.95	0.95	0.89	0.92
156	NASDAQ	EGHT	Thu, Mar 7, 2002	0.91	0.93	0.91	0.93
155	NASDAQ	EGHT	Wed, Mar 6, 2002	0.98	0.98	0.92	0.92
154	NASDAQ	EGHT	Tue, Mar 5, 2002	0.99	0.99	0.93	0.96
153	NASDAQ	EGHT	Mon, Mar 4, 2002	0.96	0.99	0.95	0.99
152	NASDAQ	EGHT	Fri, Mar 1, 2002	0.95	1.00	0.95	0.95
151	NASDAQ	EGHT	Thu, Feb 28, 2002	0.95	1.00	0.93	1.00
150	NASDAQ	EGHT	Wed, Feb 27, 2002	0.99	1.01	0.95	0.95
149	NASDAQ	EGHT	Tue, Feb 26, 2002	0.99	1.01	0.97	1.00
148	NASDAQ	EGHT	Mon, Feb 25, 2002	0.96	1.04	0.96	0.99
147	NASDAQ	EGHT	Fri, Feb 22, 2002	1.01	1.05	1.00	1.00
146	NASDAQ	EGHT	Thu, Feb 21, 2002	1.05	1.05	1.01	1.03
145	NASDAQ	EGHT	Wed, Feb 20, 2002	1.05	1.05	1.00	1.02
144	NASDAQ	EGHT	Tue, Feb 19, 2002	1.10	1.10	1.02	1.02
143	NASDAQ	EGHT	Fri, Feb 15, 2002	1.10	1.14	1.05	1.10
142	NASDAQ	EGHT	Thu, Feb 14, 2002	1.13	1.16	1.10	1.13
141	NASDAQ	EGHT	Wed, Feb 13, 2002	1.18	1.18	1.10	1.14
140	NASDAQ	EGHT	Tue, Feb 12, 2002	1.19	1.24	1.11	1.11
139	NASDAQ	EGHT	Mon, Feb 11, 2002	1.10	1.18	1.10	1.16
138	NASDAQ	EGHT	Fri, Feb 8, 2002	1.13	1.18	1.10	1.10
137	NASDAQ	EGHT	Thu, Feb 7, 2002	1.20	1.24	1.12	1.15
136	NASDAQ	EGHT	Wed, Feb 6, 2002	1.17	1.25	1.12	1.12
135	NASDAQ	EGHT	Tue, Feb 5, 2002	1.22	1.24	1.10	1.22
134	NASDAQ	EGHT	Mon, Feb 4, 2002	1.18	1.31	1.16	1.23
133	NASDAQ	EGHT	Fri, Feb 1, 2002	1.30	1.34	1.17	1.22
132	NASDAQ	EGHT	Thu, Jan 31, 2002	1.20	1.35	1.16	1.30
131	NASDAQ	EGHT	Wed, Jan 30, 2002	1.18	1.25	1.16	1.23
130	NASDAQ	EGHT	Tue, Jan 29, 2002	1.25	1.30	1.16	1.18
129	NASDAQ	EGHT	Mon, Jan 28, 2002	1.03	1.30	1.02	1.25
128	NASDAQ	EGHT	Fri, Jan 25, 2002	1.05	1.09	1.00	1.01
127	NASDAQ	EGHT	Thu, Jan 24, 2002	1.03	1.08	1.01	1.03
126	NASDAQ	EGHT	Wed, Jan 23, 2002	1.08	1.08	0.94	1.04
125	NASDAQ	EGHT	Tue, Jan 22, 2002	1.05	1.10	0.94	0.98
124	NASDAQ	EGHT	Fri, Jan 18, 2002	1.07	1.08	0.91	0.93
123	NASDAQ	EGHT	Thu, Jan 17, 2002	1.07	1.07	0.98	1.01
122	NASDAQ	EGHT	Wed, Jan 16, 2002	1.03	1.10	1.00	1.07
121	NASDAQ	EGHT	Tue, Jan 15, 2002	1.10	1.10	1.04	1.04
120	NASDAQ	EGHT	Mon, Jan 14, 2002	1.11	1.12	1.03	1.10
119	NASDAQ	EGHT	Fri, Jan 11, 2002	1.19	1.20	1.14	1.15
118	NASDAQ	EGHT	Thu, Jan 10, 2002	1.13	1.20	1.10	1.18
117	NASDAQ	EGHT	Wed, Jan 9, 2002	1.07	1.20	1.05	1.11
116	NASDAQ	EGHT	Tue, Jan 8, 2002	1.18	1.18	1.00	1.08
115	NASDAQ	EGHT	Mon, Jan 7, 2002	1.25	1.30	1.14	1.23
114	NASDAQ	EGHT	Fri, Jan 4, 2002	1.25	1.35	1.20	1.27
113	NASDAQ	EGHT	Thu, Jan 3, 2002	0.94	1.28	0.94	1.20
112	NASDAQ	EGHT	Wed, Jan 2, 2002	0.85	0.96	0.84	0.96
111	NASDAQ	EGHT	Mon, Dec 31, 2001	0.77	0.89	0.76	0.89
110	NASDAQ	EGHT	Fri, Dec 28, 2001	0.76	0.88	0.76	0.83
109	NASDAQ	EGHT	Thu, Dec 27, 2001	0.77	0.79	0.76	0.77
108	NASDAQ	EGHT	Wed, Dec 26, 2001	0.77	0.80	0.77	0.77
107	NASDAQ	EGHT	Mon, Dec 24, 2001	0.76	0.82	0.76	0.78
106	NASDAQ	EGHT	Fri, Dec 21, 2001	0.77	0.83	0.76	0.82
105	NASDAQ	EGHT	Thu, Dec 20, 2001	0.81	0.85	0.79	0.84
104	NASDAQ	EGHT	Wed, Dec 19, 2001	0.83	0.88	0.81	0.84
103	NASDAQ	EGHT	Tue, Dec 18, 2001	0.86	0.90	0.83	0.90
102	NASDAQ	EGHT	Mon, Dec 17, 2001	0.88	0.92	0.86	0.87
101	NASDAQ	EGHT	Fri, Dec 14, 2001	0.91	0.96	0.87	0.96
100	NASDAQ	EGHT	Thu, Dec 13, 2001	0.90	0.97	0.85	0.97
99	NASDAQ	EGHT	Wed, Dec 12, 2001	0.91	0.96	0.89	0.96
98	NASDAQ	EGHT	Tue, Dec 11, 2001	0.88	0.98	0.88	0.98
97	NASDAQ	EGHT	Mon, Dec 10, 2001	0.95	0.95	0.90	0.95
96	NASDAQ	EGHT	Fri, Dec 7, 2001	0.88	0.94	0.88	0.91
95	NASDAQ	EGHT	Thu, Dec 6, 2001	0.87	0.95	0.82	0.88
94	NASDAQ	EGHT	Wed, Dec 5, 2001	0.85	0.92	0.84	0.87
93	NASDAQ	EGHT	Tue, Dec 4, 2001	0.90	0.94	0.80	0.94
92	NASDAQ	EGHT	Mon, Dec 3, 2001	0.88	0.95	0.85	0.94
91	NASDAQ	EGHT	Fri, Nov 30, 2001	0.90	0.95	0.90	0.95
90	NASDAQ	EGHT	Thu, Nov 29, 2001	0.91	0.96	0.90	0.95
89	NASDAQ	EGHT	Wed, Nov 28, 2001	0.94	0.97	0.92	0.97
88	NASDAQ	EGHT	Tue, Nov 27, 2001	0.98	0.99	0.86	0.96
87	NASDAQ	EGHT	Mon, Nov 26, 2001	0.96	0.98	0.91	0.98
86	NASDAQ	EGHT	Fri, Nov 23, 2001	0.91	1.00	0.91	0.95
85	NASDAQ	EGHT	Wed, Nov 21, 2001	0.94	0.95	0.91	0.95
84	NASDAQ	EGHT	Tue, Nov 20, 2001	0.97	0.97	0.91	0.97
83	NASDAQ	EGHT	Mon, Nov 19, 2001	0.86	0.98	0.86	0.96
82	NASDAQ	EGHT	Fri, Nov 16, 2001	0.90	0.94	0.87	0.89
81	NASDAQ	EGHT	Thu, Nov 15, 2001	0.89	0.95	0.88	0.90
80	NASDAQ	EGHT	Wed, Nov 14, 2001	0.88	0.96	0.87	0.96
79	NASDAQ	EGHT	Tue, Nov 13, 2001	0.91	0.97	0.89	0.89
78	NASDAQ	EGHT	Mon, Nov 12, 2001	0.89	0.97	0.89	0.90
77	NASDAQ	EGHT	Fri, Nov 9, 2001	0.91	0.92	0.89	0.90
76	NASDAQ	EGHT	Thu, Nov 8, 2001	0.96	0.99	0.91	0.98
75	NASDAQ	EGHT	Wed, Nov 7, 2001	0.98	1.00	0.95	1.00
74	NASDAQ	EGHT	Tue, Nov 6, 2001	1.01	1.01	0.96	1.00
73	NASDAQ	EGHT	Mon, Nov 5, 2001	0.95	1.00	0.95	1.00
72	NASDAQ	EGHT	Fri, Nov 2, 2001	0.95	0.99	0.90	0.99
71	NASDAQ	EGHT	Thu, Nov 1, 2001	0.93	1.00	0.90	1.00
70	NASDAQ	EGHT	Wed, Oct 31, 2001	0.95	1.02	0.90	0.93
69	NASDAQ	EGHT	Tue, Oct 30, 2001	1.00	1.00	0.90	0.95
68	NASDAQ	EGHT	Mon, Oct 29, 2001	1.10	1.15	1.00	1.02
67	NASDAQ	EGHT	Fri, Oct 26, 2001	0.96	1.11	0.94	1.11
66	NASDAQ	EGHT	Thu, Oct 25, 2001	1.00	1.00	0.90	0.94
65	NASDAQ	EGHT	Wed, Oct 24, 2001	0.94	1.02	0.88	0.94
64	NASDAQ	EGHT	Tue, Oct 23, 2001	0.87	1.04	0.85	0.90
63	NASDAQ	EGHT	Mon, Oct 22, 2001	0.72	1.00	0.70	0.85
62	NASDAQ	EGHT	Fri, Oct 19, 2001	0.75	0.75	0.70	0.72
61	NASDAQ	EGHT	Thu, Oct 18, 2001	0.71	0.75	0.70	0.75
60	NASDAQ	EGHT	Wed, Oct 17, 2001	0.70	0.77	0.69	0.70
59	NASDAQ	EGHT	Tue, Oct 16, 2001	0.75	0.75	0.68	0.75
58	NASDAQ	EGHT	Mon, Oct 15, 2001	0.75	0.79	0.72	0.75
57	NASDAQ	EGHT	Fri, Oct 12, 2001	0.77	0.80	0.71	0.71
56	NASDAQ	EGHT	Thu, Oct 11, 2001	0.80	0.80	0.75	0.77
55	NASDAQ	EGHT	Wed, Oct 10, 2001	0.74	0.74	0.70	0.73
54	NASDAQ	EGHT	Tue, Oct 9, 2001	0.70	0.80	0.68	0.68
53	NASDAQ	EGHT	Mon, Oct 8, 2001	0.75	0.81	0.73	0.76
52	NASDAQ	EGHT	Fri, Oct 5, 2001	0.72	0.81	0.72	0.81
51	NASDAQ	EGHT	Thu, Oct 4, 2001	0.68	0.81	0.67	0.75
50	NASDAQ	EGHT	Wed, Oct 3, 2001	0.73	0.77	0.64	0.72
49	NASDAQ	EGHT	Tue, Oct 2, 2001	0.71	0.75	0.67	0.75
48	NASDAQ	EGHT	Mon, Oct 1, 2001	0.62	0.77	0.62	0.70
47	NASDAQ	EGHT	Fri, Sep 28, 2001	0.60	0.69	0.60	0.62
46	NASDAQ	EGHT	Thu, Sep 27, 2001	0.63	0.66	0.60	0.60
45	NASDAQ	EGHT	Wed, Sep 26, 2001	0.67	0.77	0.64	0.64
44	NASDAQ	EGHT	Tue, Sep 25, 2001	0.62	0.70	0.61	0.66
43	NASDAQ	EGHT	Mon, Sep 24, 2001	0.80	0.80	0.68	0.73
42	NASDAQ	EGHT	Fri, Sep 21, 2001	0.69	0.83	0.60	0.67
41	NASDAQ	EGHT	Thu, Sep 20, 2001	0.70	0.74	0.61	0.68
40	NASDAQ	EGHT	Wed, Sep 19, 2001	0.70	0.83	0.69	0.75
39	NASDAQ	EGHT	Tue, Sep 18, 2001	0.60	0.71	0.60	0.71
38	NASDAQ	EGHT	Mon, Sep 17, 2001	0.65	0.68	0.60	0.68
37	NASDAQ	EGHT	Mon, Sep 10, 2001	0.77	0.85	0.65	0.72
36	NASDAQ	EGHT	Fri, Sep 7, 2001	0.82	0.83	0.75	0.77
35	NASDAQ	EGHT	Thu, Sep 6, 2001	0.84	0.88	0.80	0.83
34	NASDAQ	EGHT	Wed, Sep 5, 2001	0.91	0.94	0.86	0.86
33	NASDAQ	EGHT	Tue, Sep 4, 2001	0.97	0.99	0.93	0.96
32	NASDAQ	EGHT	Fri, Aug 31, 2001	0.97	1.05	0.90	1.00
31	NASDAQ	EGHT	Thu, Aug 30, 2001	0.95	0.97	0.92	0.95
30	NASDAQ	EGHT	Wed, Aug 29, 2001	0.94	1.00	0.94	1.00
29	NASDAQ	EGHT	Tue, Aug 28, 2001	0.97	1.00	0.94	0.94
28	NASDAQ	EGHT	Mon, Aug 27, 2001	1.07	1.07	0.98	0.98
27	NASDAQ	EGHT	Fri, Aug 24, 2001	0.92	1.10	0.91	1.10
26	NASDAQ	EGHT	Thu, Aug 23, 2001	0.95	0.98	0.89	0.98
25	NASDAQ	EGHT	Wed, Aug 22, 2001	0.93	1.00	0.93	0.95
24	NASDAQ	EGHT	Tue, Aug 21, 2001	0.97	1.00	0.91	0.93
23	NASDAQ	EGHT	Mon, Aug 20, 2001	0.85	1.00	0.82	0.97
22	NASDAQ	EGHT	Fri, Aug 17, 2001	0.99	0.99	0.85	0.85
21	NASDAQ	EGHT	Thu, Aug 16, 2001	0.96	1.02	0.90	0.92
20	NASDAQ	EGHT	Wed, Aug 15, 2001	1.07	1.07	0.92	0.98
19	NASDAQ	EGHT	Tue, Aug 14, 2001	1.05	1.08	1.05	1.07
18	NASDAQ	EGHT	Mon, Aug 13, 2001	1.06	1.10	1.03	1.06
17	NASDAQ	EGHT	Fri, Aug 10, 2001	1.09	1.10	1.05	1.05
16	NASDAQ	EGHT	Thu, Aug 9, 2001	1.21	1.21	1.09	1.10
15	NASDAQ	EGHT	Wed, Aug 8, 2001	1.13	1.22	1.10	1.18
14	NASDAQ	EGHT	Tue, Aug 7, 2001	1.16	1.16	1.09	1.09
13	NASDAQ	EGHT	Mon, Aug 6, 2001	1.10	1.25	1.10	1.15
12	NASDAQ	EGHT	Fri, Aug 3, 2001	1.09	1.10	1.04	1.09
11	NASDAQ	EGHT	Thu, Aug 2, 2001	1.10	1.13	1.04	1.04
10	NASDAQ	EGHT	Wed, Aug 1, 2001	1.02	1.14	1.02	1.05
9	NASDAQ	EGHT	Tue, Jul 31, 2001	1.10	1.10	1.02	1.02
8	NASDAQ	EGHT	Mon, Jul 30, 2001	1.11	1.15	0.95	1.05
7	NASDAQ	EGHT	Fri, Jul 27, 2001	1.22	1.22	1.10	1.15
6	NASDAQ	EGHT	Thu, Jul 26, 2001	1.25	1.27	1.21	1.24
5	NASDAQ	EGHT	Wed, Jul 25, 2001	1.20	1.22	1.19	1.22
4	NASDAQ	EGHT	Tue, Jul 24, 2001	1.22	1.25	1.20	1.20
3	NASDAQ	EGHT	Mon, Jul 23, 2001	1.21	1.26	1.19	1.26
2	NASDAQ	EGHT	Fri, Jul 20, 2001	1.29	1.30	1.25	1.29
1	NASDAQ	EGHT	Thu, Jul 19, 2001	1.27	1.30	1.27	1.30
#	Exchange	Symbol	Date	Open	High	Low	Close

8x8 Inc NASDAQ:EGHT 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