FirstCash Holdings Inc NASDAQ:FCFS Historical Prices

Below are the 6315 trading days of historical prices for FCFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6315	NASDAQ	FCFS	Fri, Mar 1, 2024	114.98	115.26	113.92	115.04
6314	NASDAQ	FCFS	Thu, Feb 29, 2024	116.87	117.64	114.00	114.50
6313	NASDAQ	FCFS	Wed, Feb 28, 2024	115.69	117.57	115.42	115.89
6312	NASDAQ	FCFS	Tue, Feb 27, 2024	117.30	117.30	114.11	116.22
6311	NASDAQ	FCFS	Mon, Feb 26, 2024	117.13	118.03	116.85	117.15
6310	NASDAQ	FCFS	Fri, Feb 23, 2024	118.92	119.15	117.47	117.54
6309	NASDAQ	FCFS	Thu, Feb 22, 2024	116.96	118.92	115.66	118.83
6308	NASDAQ	FCFS	Wed, Feb 21, 2024	117.24	118.28	115.99	117.29
6307	NASDAQ	FCFS	Tue, Feb 20, 2024	117.65	119.93	116.98	117.27
6306	NASDAQ	FCFS	Fri, Feb 16, 2024	119.16	121.21	118.02	118.37
6305	NASDAQ	FCFS	Thu, Feb 15, 2024	120.75	121.71	118.08	119.34
6304	NASDAQ	FCFS	Wed, Feb 14, 2024	118.69	120.88	117.48	120.61
6303	NASDAQ	FCFS	Tue, Feb 13, 2024	116.72	119.34	116.29	117.73
6302	NASDAQ	FCFS	Mon, Feb 12, 2024	118.15	119.62	118.15	119.01
6301	NASDAQ	FCFS	Fri, Feb 9, 2024	116.70	118.65	116.70	118.37
6300	NASDAQ	FCFS	Thu, Feb 8, 2024	115.59	116.98	115.42	116.95
6299	NASDAQ	FCFS	Wed, Feb 7, 2024	115.61	117.12	115.23	116.05
6298	NASDAQ	FCFS	Tue, Feb 6, 2024	117.98	117.98	115.50	115.83
6297	NASDAQ	FCFS	Mon, Feb 5, 2024	115.53	118.17	114.26	117.32
6296	NASDAQ	FCFS	Fri, Feb 2, 2024	119.77	120.00	116.09	116.09
6295	NASDAQ	FCFS	Thu, Feb 1, 2024	115.67	122.87	115.67	119.68
6294	NASDAQ	FCFS	Wed, Jan 31, 2024	117.50	118.17	114.65	114.77
6293	NASDAQ	FCFS	Tue, Jan 30, 2024	116.02	117.67	115.50	117.55
6292	NASDAQ	FCFS	Mon, Jan 29, 2024	115.57	116.74	115.40	116.54
6291	NASDAQ	FCFS	Fri, Jan 26, 2024	115.75	116.25	115.01	115.86
6290	NASDAQ	FCFS	Thu, Jan 25, 2024	115.16	115.27	114.18	115.04
6289	NASDAQ	FCFS	Wed, Jan 24, 2024	115.64	116.22	114.08	114.25
6288	NASDAQ	FCFS	Tue, Jan 23, 2024	116.32	116.32	113.74	114.71
6287	NASDAQ	FCFS	Mon, Jan 22, 2024	113.78	115.39	113.74	115.36
6286	NASDAQ	FCFS	Fri, Jan 19, 2024	110.86	113.07	109.74	112.87
6285	NASDAQ	FCFS	Thu, Jan 18, 2024	110.15	110.58	109.30	110.52
6284	NASDAQ	FCFS	Wed, Jan 17, 2024	109.04	110.90	109.04	110.12
6283	NASDAQ	FCFS	Tue, Jan 16, 2024	109.43	110.12	108.91	110.09
6282	NASDAQ	FCFS	Fri, Jan 12, 2024	109.61	110.81	109.34	110.11
6281	NASDAQ	FCFS	Thu, Jan 11, 2024	108.99	109.62	106.95	108.82
6280	NASDAQ	FCFS	Wed, Jan 10, 2024	106.21	109.78	106.20	109.48
6279	NASDAQ	FCFS	Tue, Jan 9, 2024	107.37	107.42	106.25	106.59
6278	NASDAQ	FCFS	Mon, Jan 8, 2024	106.51	108.60	106.19	108.27
6277	NASDAQ	FCFS	Fri, Jan 5, 2024	105.95	106.92	105.63	106.28
6276	NASDAQ	FCFS	Thu, Jan 4, 2024	104.58	106.81	103.55	106.50
6275	NASDAQ	FCFS	Wed, Jan 3, 2024	106.62	106.71	105.00	105.21
6274	NASDAQ	FCFS	Tue, Jan 2, 2024	107.67	109.39	106.44	106.95
6273	NASDAQ	FCFS	Fri, Dec 29, 2023	107.94	108.71	107.50	108.39
6272	NASDAQ	FCFS	Thu, Dec 28, 2023	108.88	108.90	107.74	108.40
6271	NASDAQ	FCFS	Wed, Dec 27, 2023	110.23	110.66	109.21	109.39
6270	NASDAQ	FCFS	Tue, Dec 26, 2023	109.80	110.84	109.26	110.68
6269	NASDAQ	FCFS	Fri, Dec 22, 2023	111.03	111.12	109.77	109.93
6268	NASDAQ	FCFS	Thu, Dec 21, 2023	109.20	110.47	108.79	110.46
6267	NASDAQ	FCFS	Wed, Dec 20, 2023	110.61	111.11	108.80	108.94
6266	NASDAQ	FCFS	Tue, Dec 19, 2023	109.30	110.82	108.87	110.39
6265	NASDAQ	FCFS	Mon, Dec 18, 2023	111.17	111.60	108.82	109.14
6264	NASDAQ	FCFS	Fri, Dec 15, 2023	111.29	112.65	110.64	110.88
6263	NASDAQ	FCFS	Thu, Dec 14, 2023	116.11	116.83	110.16	110.57
6262	NASDAQ	FCFS	Wed, Dec 13, 2023	114.16	115.94	114.04	115.20
6261	NASDAQ	FCFS	Tue, Dec 12, 2023	115.07	115.96	114.24	114.43
6260	NASDAQ	FCFS	Mon, Dec 11, 2023	114.19	115.26	113.70	114.71
6259	NASDAQ	FCFS	Fri, Dec 8, 2023	113.29	114.54	113.29	113.96
6258	NASDAQ	FCFS	Thu, Dec 7, 2023	112.74	114.17	112.43	113.48
6257	NASDAQ	FCFS	Wed, Dec 6, 2023	114.31	115.02	112.59	112.93
6256	NASDAQ	FCFS	Tue, Dec 5, 2023	114.16	114.85	113.07	113.89
6255	NASDAQ	FCFS	Mon, Dec 4, 2023	113.20	114.76	112.72	114.05
6254	NASDAQ	FCFS	Fri, Dec 1, 2023	111.60	113.24	110.55	112.92
6253	NASDAQ	FCFS	Thu, Nov 30, 2023	111.07	112.71	110.74	112.00
6252	NASDAQ	FCFS	Wed, Nov 29, 2023	110.72	111.29	110.33	110.79
6251	NASDAQ	FCFS	Tue, Nov 28, 2023	111.79	111.96	110.14	110.22
6250	NASDAQ	FCFS	Mon, Nov 27, 2023	111.88	112.88	111.24	112.23
6249	NASDAQ	FCFS	Fri, Nov 24, 2023	111.52	112.46	111.52	112.20
6248	NASDAQ	FCFS	Wed, Nov 22, 2023	112.70	113.18	111.41	111.42
6247	NASDAQ	FCFS	Tue, Nov 21, 2023	111.91	112.44	111.14	112.01
6246	NASDAQ	FCFS	Mon, Nov 20, 2023	111.76	112.65	110.77	112.25
6245	NASDAQ	FCFS	Fri, Nov 17, 2023	111.27	112.15	110.37	111.89
6244	NASDAQ	FCFS	Thu, Nov 16, 2023	112.35	112.35	110.01	110.80
6243	NASDAQ	FCFS	Wed, Nov 15, 2023	110.92	112.86	110.47	112.05
6242	NASDAQ	FCFS	Tue, Nov 14, 2023	109.12	111.28	108.87	110.99
6241	NASDAQ	FCFS	Mon, Nov 13, 2023	109.37	109.37	106.95	108.29
6240	NASDAQ	FCFS	Fri, Nov 10, 2023	109.14	109.63	108.80	109.17
6239	NASDAQ	FCFS	Thu, Nov 9, 2023	109.46	109.53	108.57	109.17
6238	NASDAQ	FCFS	Wed, Nov 8, 2023	109.10	109.40	108.28	109.07
6237	NASDAQ	FCFS	Tue, Nov 7, 2023	110.00	110.28	108.73	108.86
6236	NASDAQ	FCFS	Mon, Nov 6, 2023	109.48	110.27	108.77	109.88
6235	NASDAQ	FCFS	Fri, Nov 3, 2023	110.18	111.11	108.65	109.10
6234	NASDAQ	FCFS	Thu, Nov 2, 2023	108.74	109.55	107.85	109.37
6233	NASDAQ	FCFS	Wed, Nov 1, 2023	108.55	109.37	106.95	107.40
6232	NASDAQ	FCFS	Tue, Oct 31, 2023	109.28	109.68	107.54	108.92
6231	NASDAQ	FCFS	Mon, Oct 30, 2023	108.29	109.91	107.27	108.96
6230	NASDAQ	FCFS	Fri, Oct 27, 2023	111.20	111.84	105.70	107.10
6229	NASDAQ	FCFS	Thu, Oct 26, 2023	102.39	111.33	100.39	110.31
6228	NASDAQ	FCFS	Wed, Oct 25, 2023	101.28	102.93	101.23	101.43
6227	NASDAQ	FCFS	Tue, Oct 24, 2023	102.03	103.63	101.52	101.81
6226	NASDAQ	FCFS	Mon, Oct 23, 2023	101.98	103.09	101.16	101.91
6225	NASDAQ	FCFS	Fri, Oct 20, 2023	103.76	103.76	101.63	101.77
6224	NASDAQ	FCFS	Thu, Oct 19, 2023	104.20	104.89	102.80	103.68
6223	NASDAQ	FCFS	Wed, Oct 18, 2023	105.94	105.94	104.45	104.51
6222	NASDAQ	FCFS	Tue, Oct 17, 2023	102.69	106.74	101.76	105.66
6221	NASDAQ	FCFS	Mon, Oct 16, 2023	100.48	102.74	99.03	102.71
6220	NASDAQ	FCFS	Fri, Oct 13, 2023	100.48	101.34	99.57	99.65
6219	NASDAQ	FCFS	Thu, Oct 12, 2023	101.52	101.64	100.02	100.38
6218	NASDAQ	FCFS	Wed, Oct 11, 2023	101.24	101.78	100.97	101.35
6217	NASDAQ	FCFS	Tue, Oct 10, 2023	101.57	101.99	100.66	100.78
6216	NASDAQ	FCFS	Mon, Oct 9, 2023	99.98	102.13	99.98	101.51
6215	NASDAQ	FCFS	Fri, Oct 6, 2023	100.49	101.68	99.79	100.73
6214	NASDAQ	FCFS	Thu, Oct 5, 2023	100.68	102.33	100.65	101.04
6213	NASDAQ	FCFS	Wed, Oct 4, 2023	99.67	100.63	98.32	100.57
6212	NASDAQ	FCFS	Tue, Oct 3, 2023	99.95	100.06	97.81	99.91
6211	NASDAQ	FCFS	Mon, Oct 2, 2023	99.91	100.80	99.20	100.14
6210	NASDAQ	FCFS	Fri, Sep 29, 2023	101.40	102.09	100.12	100.38
6209	NASDAQ	FCFS	Thu, Sep 28, 2023	97.77	101.19	97.13	100.92
6208	NASDAQ	FCFS	Wed, Sep 27, 2023	97.30	97.89	96.69	97.45
6207	NASDAQ	FCFS	Tue, Sep 26, 2023	98.24	98.37	95.00	97.30
6206	NASDAQ	FCFS	Mon, Sep 25, 2023	96.69	99.27	96.33	98.44
6205	NASDAQ	FCFS	Fri, Sep 22, 2023	95.78	97.25	95.44	97.18
6204	NASDAQ	FCFS	Thu, Sep 21, 2023	94.97	96.43	94.55	95.94
6203	NASDAQ	FCFS	Wed, Sep 20, 2023	96.58	97.50	95.39	95.48
6202	NASDAQ	FCFS	Tue, Sep 19, 2023	96.23	97.00	95.31	96.40
6201	NASDAQ	FCFS	Mon, Sep 18, 2023	96.14	96.14	94.89	95.77
6200	NASDAQ	FCFS	Fri, Sep 15, 2023	95.55	96.99	95.26	95.88
6199	NASDAQ	FCFS	Thu, Sep 14, 2023	96.35	97.22	95.21	95.69
6198	NASDAQ	FCFS	Wed, Sep 13, 2023	92.89	96.23	92.89	95.49
6197	NASDAQ	FCFS	Tue, Sep 12, 2023	91.38	92.97	91.38	92.83
6196	NASDAQ	FCFS	Mon, Sep 11, 2023	91.18	91.18	91.18	91.18
6195	NASDAQ	FCFS	Fri, Sep 8, 2023	89.16	89.16	88.05	88.15
6194	NASDAQ	FCFS	Thu, Sep 7, 2023	90.32	91.25	88.25	88.97
6193	NASDAQ	FCFS	Wed, Sep 6, 2023	90.45	90.86	89.92	90.24
6192	NASDAQ	FCFS	Tue, Sep 5, 2023	91.13	91.65	89.54	90.24
6191	NASDAQ	FCFS	Fri, Sep 1, 2023	89.66	92.41	89.66	91.67
6190	NASDAQ	FCFS	Thu, Aug 31, 2023	89.28	90.38	89.22	89.32
6189	NASDAQ	FCFS	Wed, Aug 30, 2023	89.20	89.96	88.88	89.03
6188	NASDAQ	FCFS	Tue, Aug 29, 2023	89.16	89.86	88.94	89.47
6187	NASDAQ	FCFS	Mon, Aug 28, 2023	89.40	90.40	89.16	89.19
6186	NASDAQ	FCFS	Fri, Aug 25, 2023	89.17	89.80	88.69	89.40
6185	NASDAQ	FCFS	Thu, Aug 24, 2023	89.27	90.46	88.90	88.99
6184	NASDAQ	FCFS	Wed, Aug 23, 2023	89.72	90.32	89.46	89.79
6183	NASDAQ	FCFS	Tue, Aug 22, 2023	90.50	90.50	89.70	89.80
6182	NASDAQ	FCFS	Mon, Aug 21, 2023	90.84	90.85	89.86	90.50
6181	NASDAQ	FCFS	Fri, Aug 18, 2023	91.29	92.50	90.80	90.88
6180	NASDAQ	FCFS	Thu, Aug 17, 2023	93.00	93.00	91.33	91.61
6179	NASDAQ	FCFS	Wed, Aug 16, 2023	93.26	93.60	92.67	93.03
6178	NASDAQ	FCFS	Tue, Aug 15, 2023	94.24	94.24	92.91	93.38
6177	NASDAQ	FCFS	Mon, Aug 14, 2023	95.33	95.57	93.93	94.78
6176	NASDAQ	FCFS	Fri, Aug 11, 2023	95.78	96.40	95.58	95.98
6175	NASDAQ	FCFS	Thu, Aug 10, 2023	96.22	97.11	95.88	96.20
6174	NASDAQ	FCFS	Wed, Aug 9, 2023	96.48	96.82	95.82	96.23
6173	NASDAQ	FCFS	Tue, Aug 8, 2023	98.90	98.90	94.58	96.81
6172	NASDAQ	FCFS	Mon, Aug 7, 2023	99.93	100.93	99.02	99.44
6171	NASDAQ	FCFS	Fri, Aug 4, 2023	98.84	100.25	98.00	99.84
6170	NASDAQ	FCFS	Thu, Aug 3, 2023	96.66	98.81	95.98	98.75
6169	NASDAQ	FCFS	Wed, Aug 2, 2023	97.02	97.84	96.44	97.10
6168	NASDAQ	FCFS	Tue, Aug 1, 2023	94.97	97.90	94.05	97.69
6167	NASDAQ	FCFS	Mon, Jul 31, 2023	95.41	96.82	94.86	95.28
6166	NASDAQ	FCFS	Fri, Jul 28, 2023	98.34	98.34	94.48	95.42
6165	NASDAQ	FCFS	Thu, Jul 27, 2023	100.00	102.68	96.87	97.65
6164	NASDAQ	FCFS	Wed, Jul 26, 2023	96.46	97.86	96.25	97.36
6163	NASDAQ	FCFS	Tue, Jul 25, 2023	96.49	97.33	96.10	96.83
6162	NASDAQ	FCFS	Mon, Jul 24, 2023	97.30	97.91	96.74	96.75
6161	NASDAQ	FCFS	Fri, Jul 21, 2023	97.94	97.94	96.87	97.46
6160	NASDAQ	FCFS	Thu, Jul 20, 2023	97.84	97.95	96.93	97.57
6159	NASDAQ	FCFS	Wed, Jul 19, 2023	97.81	98.31	97.05	97.88
6158	NASDAQ	FCFS	Tue, Jul 18, 2023	95.59	97.72	95.59	97.52
6157	NASDAQ	FCFS	Mon, Jul 17, 2023	94.60	95.94	94.44	95.71
6156	NASDAQ	FCFS	Fri, Jul 14, 2023	95.37	95.37	94.06	94.81
6155	NASDAQ	FCFS	Thu, Jul 13, 2023	95.38	95.90	95.22	95.34
6154	NASDAQ	FCFS	Wed, Jul 12, 2023	95.00	96.01	94.38	95.31
6153	NASDAQ	FCFS	Tue, Jul 11, 2023	94.29	94.97	93.78	94.32
6152	NASDAQ	FCFS	Mon, Jul 10, 2023	92.05	95.08	92.05	94.36
6151	NASDAQ	FCFS	Fri, Jul 7, 2023	91.58	93.26	90.44	91.97
6150	NASDAQ	FCFS	Thu, Jul 6, 2023	91.28	92.08	89.74	91.68
6149	NASDAQ	FCFS	Wed, Jul 5, 2023	93.52	93.52	91.79	91.96
6148	NASDAQ	FCFS	Mon, Jul 3, 2023	92.85	93.90	92.85	93.68
6147	NASDAQ	FCFS	Fri, Jun 30, 2023	93.40	94.51	92.65	93.33
6146	NASDAQ	FCFS	Thu, Jun 29, 2023	92.21	93.06	91.93	92.69
6145	NASDAQ	FCFS	Wed, Jun 28, 2023	93.11	93.71	91.63	92.21
6144	NASDAQ	FCFS	Tue, Jun 27, 2023	92.50	93.20	92.08	93.18
6143	NASDAQ	FCFS	Mon, Jun 26, 2023	92.95	94.42	91.75	91.77
6142	NASDAQ	FCFS	Fri, Jun 23, 2023	92.22	93.30	91.84	92.74
6141	NASDAQ	FCFS	Thu, Jun 22, 2023	93.77	94.21	92.44	92.98
6140	NASDAQ	FCFS	Wed, Jun 21, 2023	94.33	95.00	93.38	93.61
6139	NASDAQ	FCFS	Tue, Jun 20, 2023	93.40	95.24	93.22	94.39
6138	NASDAQ	FCFS	Fri, Jun 16, 2023	95.12	95.49	93.53	93.82
6137	NASDAQ	FCFS	Thu, Jun 15, 2023	94.23	95.21	93.76	94.14
6136	NASDAQ	FCFS	Wed, Jun 14, 2023	94.94	95.46	93.82	94.39
6135	NASDAQ	FCFS	Tue, Jun 13, 2023	95.66	96.45	94.50	94.70
6134	NASDAQ	FCFS	Mon, Jun 12, 2023	96.65	96.97	95.00	95.63
6133	NASDAQ	FCFS	Fri, Jun 9, 2023	97.69	99.32	96.36	96.65
6132	NASDAQ	FCFS	Thu, Jun 8, 2023	99.22	99.22	97.45	97.55
6131	NASDAQ	FCFS	Wed, Jun 7, 2023	99.24	100.35	98.88	99.10
6130	NASDAQ	FCFS	Tue, Jun 6, 2023	97.21	99.69	96.47	98.90
6129	NASDAQ	FCFS	Mon, Jun 5, 2023	99.55	99.82	96.68	97.18
6128	NASDAQ	FCFS	Fri, Jun 2, 2023	98.08	100.53	97.24	100.15
6127	NASDAQ	FCFS	Thu, Jun 1, 2023	98.54	98.54	96.69	97.40
6126	NASDAQ	FCFS	Wed, May 31, 2023	98.40	99.17	96.48	98.54
6125	NASDAQ	FCFS	Tue, May 30, 2023	97.12	98.51	95.89	98.44
6124	NASDAQ	FCFS	Fri, May 26, 2023	96.60	97.12	95.68	97.00
6123	NASDAQ	FCFS	Thu, May 25, 2023	97.07	97.16	96.13	96.68
6122	NASDAQ	FCFS	Wed, May 24, 2023	98.39	98.39	97.14	97.35
6121	NASDAQ	FCFS	Tue, May 23, 2023	100.28	100.34	99.03	99.13
6120	NASDAQ	FCFS	Mon, May 22, 2023	102.27	102.27	100.52	100.69
6119	NASDAQ	FCFS	Fri, May 19, 2023	103.72	103.88	101.53	101.86
6118	NASDAQ	FCFS	Thu, May 18, 2023	103.11	103.51	102.11	103.20
6117	NASDAQ	FCFS	Wed, May 17, 2023	103.88	103.88	102.65	103.27
6116	NASDAQ	FCFS	Tue, May 16, 2023	102.38	103.26	101.36	103.02
6115	NASDAQ	FCFS	Mon, May 15, 2023	102.35	103.65	101.40	103.03
6114	NASDAQ	FCFS	Fri, May 12, 2023	101.57	103.89	101.57	102.00
6113	NASDAQ	FCFS	Thu, May 11, 2023	102.63	102.63	100.90	101.49
6112	NASDAQ	FCFS	Wed, May 10, 2023	104.86	105.00	102.74	103.40
6111	NASDAQ	FCFS	Tue, May 9, 2023	102.94	104.25	102.60	103.78
6110	NASDAQ	FCFS	Mon, May 8, 2023	104.94	104.94	103.45	103.73
6109	NASDAQ	FCFS	Fri, May 5, 2023	102.67	105.68	102.67	104.80
6108	NASDAQ	FCFS	Thu, May 4, 2023	100.50	102.06	98.96	101.87
6107	NASDAQ	FCFS	Wed, May 3, 2023	102.15	102.69	100.84	101.06
6106	NASDAQ	FCFS	Tue, May 2, 2023	101.35	102.51	99.85	101.84
6105	NASDAQ	FCFS	Mon, May 1, 2023	102.99	103.46	100.61	100.79
6104	NASDAQ	FCFS	Fri, Apr 28, 2023	103.66	104.75	102.50	103.03
6103	NASDAQ	FCFS	Thu, Apr 27, 2023	95.58	104.43	95.58	102.70
6102	NASDAQ	FCFS	Wed, Apr 26, 2023	95.17	95.83	94.31	95.31
6101	NASDAQ	FCFS	Tue, Apr 25, 2023	95.84	96.52	95.35	95.90
6100	NASDAQ	FCFS	Mon, Apr 24, 2023	96.54	97.33	96.15	96.54
6099	NASDAQ	FCFS	Fri, Apr 21, 2023	96.83	97.38	95.73	96.87
6098	NASDAQ	FCFS	Thu, Apr 20, 2023	97.13	97.87	96.73	96.93
6097	NASDAQ	FCFS	Wed, Apr 19, 2023	96.18	97.90	95.51	97.61
6096	NASDAQ	FCFS	Tue, Apr 18, 2023	95.54	96.20	94.06	96.20
6095	NASDAQ	FCFS	Mon, Apr 17, 2023	96.25	96.77	95.69	96.72
6094	NASDAQ	FCFS	Fri, Apr 14, 2023	96.76	97.78	95.31	96.06
6093	NASDAQ	FCFS	Thu, Apr 13, 2023	95.77	96.56	95.01	96.51
6092	NASDAQ	FCFS	Wed, Apr 12, 2023	97.11	97.38	95.64	95.97
6091	NASDAQ	FCFS	Tue, Apr 11, 2023	96.27	97.23	95.80	96.31
6090	NASDAQ	FCFS	Mon, Apr 10, 2023	92.86	95.77	92.85	95.60
6089	NASDAQ	FCFS	Thu, Apr 6, 2023	92.90	93.83	92.38	93.26
6088	NASDAQ	FCFS	Wed, Apr 5, 2023	93.16	94.11	92.06	93.07
6087	NASDAQ	FCFS	Tue, Apr 4, 2023	96.01	96.01	93.02	93.73
6086	NASDAQ	FCFS	Mon, Apr 3, 2023	95.16	95.96	94.69	95.84
6085	NASDAQ	FCFS	Fri, Mar 31, 2023	94.78	95.61	94.18	95.37
6084	NASDAQ	FCFS	Thu, Mar 30, 2023	95.22	95.79	93.59	94.12
6083	NASDAQ	FCFS	Wed, Mar 29, 2023	94.45	95.21	93.29	94.59
6082	NASDAQ	FCFS	Tue, Mar 28, 2023	92.67	94.93	92.60	94.15
6081	NASDAQ	FCFS	Mon, Mar 27, 2023	93.62	93.72	92.42	93.04
6080	NASDAQ	FCFS	Fri, Mar 24, 2023	91.26	93.67	90.72	93.03
6079	NASDAQ	FCFS	Thu, Mar 23, 2023	91.52	93.74	90.99	92.29
6078	NASDAQ	FCFS	Wed, Mar 22, 2023	94.44	95.03	91.33	91.43
6077	NASDAQ	FCFS	Tue, Mar 21, 2023	92.19	94.61	92.00	94.56
6076	NASDAQ	FCFS	Mon, Mar 20, 2023	90.06	92.24	89.91	90.95
6075	NASDAQ	FCFS	Fri, Mar 17, 2023	92.55	92.55	89.08	89.54
6074	NASDAQ	FCFS	Thu, Mar 16, 2023	91.07	93.59	90.89	93.05
6073	NASDAQ	FCFS	Wed, Mar 15, 2023	89.91	92.54	89.63	92.00
6072	NASDAQ	FCFS	Tue, Mar 14, 2023	90.05	93.07	89.35	91.69
6071	NASDAQ	FCFS	Mon, Mar 13, 2023	87.00	89.11	86.74	88.08
6070	NASDAQ	FCFS	Fri, Mar 10, 2023	87.64	89.09	87.33	88.21
6069	NASDAQ	FCFS	Thu, Mar 9, 2023	87.59	89.20	87.24	88.17
6068	NASDAQ	FCFS	Wed, Mar 8, 2023	88.39	88.98	87.19	87.54
6067	NASDAQ	FCFS	Tue, Mar 7, 2023	89.09	89.69	87.48	88.31
6066	NASDAQ	FCFS	Mon, Mar 6, 2023	90.06	90.32	88.65	89.08
6065	NASDAQ	FCFS	Fri, Mar 3, 2023	89.48	90.24	88.56	90.06
6064	NASDAQ	FCFS	Thu, Mar 2, 2023	88.11	89.30	87.36	89.16
6063	NASDAQ	FCFS	Wed, Mar 1, 2023	87.95	89.01	87.67	88.64
6062	NASDAQ	FCFS	Tue, Feb 28, 2023	88.60	89.55	88.18	88.25
6061	NASDAQ	FCFS	Mon, Feb 27, 2023	89.35	89.92	88.29	88.62
6060	NASDAQ	FCFS	Fri, Feb 24, 2023	88.13	89.26	87.91	88.69
6059	NASDAQ	FCFS	Thu, Feb 23, 2023	89.30	90.13	88.29	88.71
6058	NASDAQ	FCFS	Wed, Feb 22, 2023	88.27	90.20	88.16	89.36
6057	NASDAQ	FCFS	Tue, Feb 21, 2023	90.31	90.47	88.08	88.17
6056	NASDAQ	FCFS	Fri, Feb 17, 2023	91.21	92.35	90.78	91.05
6055	NASDAQ	FCFS	Thu, Feb 16, 2023	90.10	91.70	86.10	91.20
6054	NASDAQ	FCFS	Wed, Feb 15, 2023	89.49	90.89	89.10	90.53
6053	NASDAQ	FCFS	Tue, Feb 14, 2023	90.17	90.77	89.27	90.19
6052	NASDAQ	FCFS	Mon, Feb 13, 2023	88.94	90.15	87.95	90.04
6051	NASDAQ	FCFS	Fri, Feb 10, 2023	90.47	91.06	89.33	89.55
6050	NASDAQ	FCFS	Thu, Feb 9, 2023	93.38	93.87	90.51	90.52
6049	NASDAQ	FCFS	Wed, Feb 8, 2023	89.61	93.87	89.61	93.28
6048	NASDAQ	FCFS	Tue, Feb 7, 2023	87.72	90.37	87.01	90.07
6047	NASDAQ	FCFS	Mon, Feb 6, 2023	89.50	89.98	87.70	88.27
6046	NASDAQ	FCFS	Fri, Feb 3, 2023	90.26	90.76	86.12	89.57
6045	NASDAQ	FCFS	Thu, Feb 2, 2023	92.85	95.45	89.11	91.05
6044	NASDAQ	FCFS	Wed, Feb 1, 2023	91.59	92.41	90.23	91.76
6043	NASDAQ	FCFS	Tue, Jan 31, 2023	91.09	92.24	90.24	92.18
6042	NASDAQ	FCFS	Mon, Jan 30, 2023	90.45	92.24	90.15	90.94
6041	NASDAQ	FCFS	Fri, Jan 27, 2023	91.11	91.83	90.41	90.53
6040	NASDAQ	FCFS	Thu, Jan 26, 2023	91.03	91.93	89.85	91.11
6039	NASDAQ	FCFS	Wed, Jan 25, 2023	90.43	90.69	89.17	90.50
6038	NASDAQ	FCFS	Tue, Jan 24, 2023	91.66	91.66	90.28	90.91
6037	NASDAQ	FCFS	Mon, Jan 23, 2023	89.13	91.78	88.37	91.68
6036	NASDAQ	FCFS	Fri, Jan 20, 2023	88.71	89.42	87.75	89.06
6035	NASDAQ	FCFS	Thu, Jan 19, 2023	86.74	88.60	85.30	88.00
6034	NASDAQ	FCFS	Wed, Jan 18, 2023	87.56	88.57	86.25	86.64
6033	NASDAQ	FCFS	Tue, Jan 17, 2023	89.65	90.18	87.31	87.70
6032	NASDAQ	FCFS	Fri, Jan 13, 2023	89.64	90.04	89.00	89.54
6031	NASDAQ	FCFS	Thu, Jan 12, 2023	89.93	91.26	89.44	90.12
6030	NASDAQ	FCFS	Wed, Jan 11, 2023	89.77	92.82	88.98	89.58
6029	NASDAQ	FCFS	Tue, Jan 10, 2023	89.77	90.13	89.05	89.79
6028	NASDAQ	FCFS	Mon, Jan 9, 2023	89.71	91.49	89.35	90.13
6027	NASDAQ	FCFS	Fri, Jan 6, 2023	88.95	89.84	88.09	89.31
6026	NASDAQ	FCFS	Thu, Jan 5, 2023	87.42	88.39	86.06	88.00
6025	NASDAQ	FCFS	Wed, Jan 4, 2023	88.31	88.73	86.27	86.70
6024	NASDAQ	FCFS	Tue, Jan 3, 2023	87.16	88.95	86.82	88.00
6023	NASDAQ	FCFS	Fri, Dec 30, 2022	87.83	87.91	86.55	86.91
6022	NASDAQ	FCFS	Thu, Dec 29, 2022	88.13	88.90	87.59	88.13
6021	NASDAQ	FCFS	Wed, Dec 28, 2022	88.00	88.48	86.65	87.30
6020	NASDAQ	FCFS	Tue, Dec 27, 2022	88.00	88.30	87.22	87.90
6019	NASDAQ	FCFS	Fri, Dec 23, 2022	88.00	88.85	86.84	87.93
6018	NASDAQ	FCFS	Thu, Dec 22, 2022	87.33	88.39	86.38	87.96
6017	NASDAQ	FCFS	Wed, Dec 21, 2022	87.58	90.37	87.02	87.85
6016	NASDAQ	FCFS	Tue, Dec 20, 2022	86.73	88.47	85.55	86.70
6015	NASDAQ	FCFS	Mon, Dec 19, 2022	88.53	89.35	85.85	86.55
6014	NASDAQ	FCFS	Fri, Dec 16, 2022	86.17	89.16	85.91	88.53
6013	NASDAQ	FCFS	Thu, Dec 15, 2022	89.81	89.81	87.21	87.48
6012	NASDAQ	FCFS	Wed, Dec 14, 2022	92.45	93.82	90.25	90.93
6011	NASDAQ	FCFS	Tue, Dec 13, 2022	94.00	94.93	92.00	92.70
6010	NASDAQ	FCFS	Mon, Dec 12, 2022	91.48	93.30	90.78	91.85
6009	NASDAQ	FCFS	Fri, Dec 9, 2022	90.48	91.13	89.77	91.08
6008	NASDAQ	FCFS	Thu, Dec 8, 2022	90.87	91.55	89.70	90.70
6007	NASDAQ	FCFS	Wed, Dec 7, 2022	90.90	92.01	90.17	90.23
6006	NASDAQ	FCFS	Tue, Dec 6, 2022	91.50	92.70	90.03	90.95
6005	NASDAQ	FCFS	Mon, Dec 5, 2022	92.81	92.81	90.32	91.59
6004	NASDAQ	FCFS	Fri, Dec 2, 2022	92.46	94.01	92.46	93.51
6003	NASDAQ	FCFS	Thu, Dec 1, 2022	94.19	94.19	92.08	93.66
6002	NASDAQ	FCFS	Wed, Nov 30, 2022	93.10	94.20	90.35	93.86
6001	NASDAQ	FCFS	Tue, Nov 29, 2022	92.94	93.68	92.16	92.55
6000	NASDAQ	FCFS	Mon, Nov 28, 2022	93.21	94.14	92.18	92.66
5999	NASDAQ	FCFS	Fri, Nov 25, 2022	94.29	94.29	93.24	93.32
5998	NASDAQ	FCFS	Wed, Nov 23, 2022	95.64	96.61	93.81	94.06
5997	NASDAQ	FCFS	Tue, Nov 22, 2022	93.94	96.20	93.76	96.00
5996	NASDAQ	FCFS	Mon, Nov 21, 2022	89.98	94.15	89.87	93.99
5995	NASDAQ	FCFS	Fri, Nov 18, 2022	91.40	91.79	89.33	90.00
5994	NASDAQ	FCFS	Thu, Nov 17, 2022	89.31	90.07	88.04	89.63
5993	NASDAQ	FCFS	Wed, Nov 16, 2022	92.01	92.27	89.32	90.16
5992	NASDAQ	FCFS	Tue, Nov 15, 2022	91.88	92.75	91.14	91.85
5991	NASDAQ	FCFS	Mon, Nov 14, 2022	93.20	94.32	90.66	90.88
5990	NASDAQ	FCFS	Fri, Nov 11, 2022	95.12	95.15	93.14	93.61
5989	NASDAQ	FCFS	Thu, Nov 10, 2022	96.60	97.27	92.00	94.33
5988	NASDAQ	FCFS	Wed, Nov 9, 2022	94.68	95.65	92.84	93.12
5987	NASDAQ	FCFS	Tue, Nov 8, 2022	95.28	96.46	94.26	95.35
5986	NASDAQ	FCFS	Mon, Nov 7, 2022	95.90	96.81	94.06	94.38
5985	NASDAQ	FCFS	Fri, Nov 4, 2022	95.56	96.92	94.45	95.43
5984	NASDAQ	FCFS	Thu, Nov 3, 2022	94.21	95.36	92.49	94.50
5983	NASDAQ	FCFS	Wed, Nov 2, 2022	96.75	98.26	94.95	94.95
5982	NASDAQ	FCFS	Tue, Nov 1, 2022	99.43	100.00	96.38	96.90
5981	NASDAQ	FCFS	Mon, Oct 31, 2022	95.56	98.91	95.28	98.45
5980	NASDAQ	FCFS	Fri, Oct 28, 2022	95.28	95.98	93.83	95.15
5979	NASDAQ	FCFS	Thu, Oct 27, 2022	89.31	96.08	89.31	94.21
5978	NASDAQ	FCFS	Wed, Oct 26, 2022	86.91	88.69	86.54	86.56
5977	NASDAQ	FCFS	Tue, Oct 25, 2022	84.20	87.03	84.20	86.66
5976	NASDAQ	FCFS	Mon, Oct 24, 2022	83.91	84.78	82.85	84.20
5975	NASDAQ	FCFS	Fri, Oct 21, 2022	81.80	84.34	81.20	83.63
5974	NASDAQ	FCFS	Thu, Oct 20, 2022	82.03	82.92	81.01	81.36
5973	NASDAQ	FCFS	Wed, Oct 19, 2022	82.08	82.54	80.59	81.97
5972	NASDAQ	FCFS	Tue, Oct 18, 2022	83.31	84.55	81.78	82.77
5971	NASDAQ	FCFS	Mon, Oct 17, 2022	79.94	81.58	79.80	81.52
5970	NASDAQ	FCFS	Fri, Oct 14, 2022	79.75	80.32	77.60	78.26
5969	NASDAQ	FCFS	Thu, Oct 13, 2022	77.03	80.09	75.48	79.15
5968	NASDAQ	FCFS	Wed, Oct 12, 2022	78.57	79.45	77.92	78.39
5967	NASDAQ	FCFS	Tue, Oct 11, 2022	77.28	78.79	76.10	78.27
5966	NASDAQ	FCFS	Mon, Oct 10, 2022	78.03	78.95	76.82	77.50
5965	NASDAQ	FCFS	Fri, Oct 7, 2022	78.24	78.46	77.31	77.79
5964	NASDAQ	FCFS	Thu, Oct 6, 2022	78.65	80.18	78.56	78.76
5963	NASDAQ	FCFS	Wed, Oct 5, 2022	78.11	78.81	76.71	78.81
5962	NASDAQ	FCFS	Tue, Oct 4, 2022	75.89	79.00	75.89	78.94
5961	NASDAQ	FCFS	Mon, Oct 3, 2022	74.36	75.82	73.58	74.72
5960	NASDAQ	FCFS	Fri, Sep 30, 2022	75.08	75.27	72.45	73.35
5959	NASDAQ	FCFS	Thu, Sep 29, 2022	74.99	75.55	73.56	75.46
5958	NASDAQ	FCFS	Wed, Sep 28, 2022	74.35	76.47	73.86	75.74
5957	NASDAQ	FCFS	Tue, Sep 27, 2022	76.28	77.25	73.19	74.46
5956	NASDAQ	FCFS	Mon, Sep 26, 2022	77.50	78.97	76.08	76.15
5955	NASDAQ	FCFS	Fri, Sep 23, 2022	78.90	78.90	76.84	77.82
5954	NASDAQ	FCFS	Thu, Sep 22, 2022	80.06	80.24	78.43	79.09
5953	NASDAQ	FCFS	Wed, Sep 21, 2022	82.23	82.31	80.20	80.25
5952	NASDAQ	FCFS	Tue, Sep 20, 2022	81.01	81.67	80.06	81.43
5951	NASDAQ	FCFS	Mon, Sep 19, 2022	77.89	81.40	77.77	81.37
5950	NASDAQ	FCFS	Fri, Sep 16, 2022	78.32	78.59	77.29	78.23
5949	NASDAQ	FCFS	Thu, Sep 15, 2022	78.35	79.73	77.79	78.50
5948	NASDAQ	FCFS	Wed, Sep 14, 2022	78.51	78.99	77.78	78.60
5947	NASDAQ	FCFS	Tue, Sep 13, 2022	78.81	79.51	77.85	78.34
5946	NASDAQ	FCFS	Mon, Sep 12, 2022	79.85	81.65	79.82	80.50
5945	NASDAQ	FCFS	Fri, Sep 9, 2022	79.51	80.67	78.92	79.99
5944	NASDAQ	FCFS	Thu, Sep 8, 2022	78.35	78.91	76.68	78.80
5943	NASDAQ	FCFS	Wed, Sep 7, 2022	76.29	79.48	76.26	79.12
5942	NASDAQ	FCFS	Tue, Sep 6, 2022	74.86	76.68	74.11	76.18
5941	NASDAQ	FCFS	Fri, Sep 2, 2022	77.00	77.11	74.71	74.86
5940	NASDAQ	FCFS	Thu, Sep 1, 2022	77.65	78.25	76.09	76.75
5939	NASDAQ	FCFS	Wed, Aug 31, 2022	78.17	78.76	77.42	77.96
5938	NASDAQ	FCFS	Tue, Aug 30, 2022	77.38	77.90	76.68	77.45
5937	NASDAQ	FCFS	Mon, Aug 29, 2022	76.95	78.26	76.26	77.21
5936	NASDAQ	FCFS	Fri, Aug 26, 2022	80.23	80.95	77.47	77.82
5935	NASDAQ	FCFS	Thu, Aug 25, 2022	78.56	80.83	77.61	80.33
5934	NASDAQ	FCFS	Wed, Aug 24, 2022	76.77	78.97	76.77	78.54
5933	NASDAQ	FCFS	Tue, Aug 23, 2022	77.15	77.86	76.86	77.03
5932	NASDAQ	FCFS	Mon, Aug 22, 2022	77.69	78.39	76.59	76.96
5931	NASDAQ	FCFS	Fri, Aug 19, 2022	79.86	80.58	78.23	78.34
5930	NASDAQ	FCFS	Thu, Aug 18, 2022	80.46	82.39	80.01	80.57
5929	NASDAQ	FCFS	Wed, Aug 17, 2022	80.85	80.95	80.04	80.53
5928	NASDAQ	FCFS	Tue, Aug 16, 2022	80.31	82.50	80.19	81.75
5927	NASDAQ	FCFS	Mon, Aug 15, 2022	78.96	80.68	78.26	80.58
5926	NASDAQ	FCFS	Fri, Aug 12, 2022	78.19	79.95	70.14	79.66
5925	NASDAQ	FCFS	Thu, Aug 11, 2022	78.16	79.58	77.43	77.81
5924	NASDAQ	FCFS	Wed, Aug 10, 2022	75.60	78.51	75.25	77.97
5923	NASDAQ	FCFS	Tue, Aug 9, 2022	75.76	77.99	74.68	75.04
5922	NASDAQ	FCFS	Mon, Aug 8, 2022	73.50	76.32	72.77	75.33
5921	NASDAQ	FCFS	Fri, Aug 5, 2022	73.31	74.24	72.53	73.06
5920	NASDAQ	FCFS	Thu, Aug 4, 2022	73.52	74.18	73.07	73.76
5919	NASDAQ	FCFS	Wed, Aug 3, 2022	72.21	73.55	71.47	73.29
5918	NASDAQ	FCFS	Tue, Aug 2, 2022	71.63	73.76	71.44	71.66
5917	NASDAQ	FCFS	Mon, Aug 1, 2022	72.78	74.07	72.43	72.73
5916	NASDAQ	FCFS	Fri, Jul 29, 2022	72.44	74.34	71.47	73.26
5915	NASDAQ	FCFS	Thu, Jul 28, 2022	65.47	72.18	65.17	72.11
5914	NASDAQ	FCFS	Wed, Jul 27, 2022	65.23	65.61	64.05	65.30
5913	NASDAQ	FCFS	Tue, Jul 26, 2022	68.31	68.31	63.43	64.66
5912	NASDAQ	FCFS	Mon, Jul 25, 2022	68.12	68.50	66.77	68.41
5911	NASDAQ	FCFS	Fri, Jul 22, 2022	68.04	68.47	66.53	67.62
5910	NASDAQ	FCFS	Thu, Jul 21, 2022	67.50	68.11	66.35	67.92
5909	NASDAQ	FCFS	Wed, Jul 20, 2022	67.28	68.06	66.81	67.84
5908	NASDAQ	FCFS	Tue, Jul 19, 2022	65.39	67.38	63.62	67.15
5907	NASDAQ	FCFS	Mon, Jul 18, 2022	65.86	66.51	64.14	64.62
5906	NASDAQ	FCFS	Fri, Jul 15, 2022	65.63	65.63	63.90	65.24
5905	NASDAQ	FCFS	Thu, Jul 14, 2022	65.91	65.91	63.59	64.24
5904	NASDAQ	FCFS	Wed, Jul 13, 2022	66.40	69.23	65.00	66.75
5903	NASDAQ	FCFS	Tue, Jul 12, 2022	67.76	69.25	67.02	67.30
5902	NASDAQ	FCFS	Mon, Jul 11, 2022	68.80	69.25	67.64	67.84
5901	NASDAQ	FCFS	Fri, Jul 8, 2022	69.59	70.86	69.17	69.47
5900	NASDAQ	FCFS	Thu, Jul 7, 2022	69.83	70.50	69.33	69.79
5899	NASDAQ	FCFS	Wed, Jul 6, 2022	70.28	71.35	68.49	69.38
5898	NASDAQ	FCFS	Tue, Jul 5, 2022	69.18	70.55	68.55	70.53
5897	NASDAQ	FCFS	Fri, Jul 1, 2022	69.08	70.62	66.23	70.10
5896	NASDAQ	FCFS	Thu, Jun 30, 2022	69.40	70.49	68.86	69.51
5895	NASDAQ	FCFS	Wed, Jun 29, 2022	69.78	70.56	69.22	70.39
5894	NASDAQ	FCFS	Tue, Jun 28, 2022	70.79	71.95	69.70	70.11
5893	NASDAQ	FCFS	Mon, Jun 27, 2022	71.83	72.25	70.47	70.63
5892	NASDAQ	FCFS	Fri, Jun 24, 2022	69.86	72.04	69.45	71.38
5891	NASDAQ	FCFS	Thu, Jun 23, 2022	68.60	70.02	68.42	69.21
5890	NASDAQ	FCFS	Wed, Jun 22, 2022	66.06	68.55	66.03	68.47
5889	NASDAQ	FCFS	Tue, Jun 21, 2022	67.52	68.19	66.78	67.02
5888	NASDAQ	FCFS	Fri, Jun 17, 2022	66.06	67.44	65.59	66.38
5887	NASDAQ	FCFS	Thu, Jun 16, 2022	68.82	69.22	64.33	64.73
5886	NASDAQ	FCFS	Wed, Jun 15, 2022	68.35	70.80	67.52	69.83
5885	NASDAQ	FCFS	Tue, Jun 14, 2022	70.34	71.66	66.29	67.54
5884	NASDAQ	FCFS	Mon, Jun 13, 2022	70.33	71.32	69.36	70.01
5883	NASDAQ	FCFS	Fri, Jun 10, 2022	69.96	71.89	69.72	71.27
5882	NASDAQ	FCFS	Thu, Jun 9, 2022	71.91	72.14	70.85	71.15
5881	NASDAQ	FCFS	Wed, Jun 8, 2022	72.81	72.81	71.58	72.04
5880	NASDAQ	FCFS	Tue, Jun 7, 2022	72.19	73.39	71.18	72.89
5879	NASDAQ	FCFS	Mon, Jun 6, 2022	72.06	72.64	70.84	72.49
5878	NASDAQ	FCFS	Fri, Jun 3, 2022	70.88	71.69	68.91	71.26
5877	NASDAQ	FCFS	Thu, Jun 2, 2022	71.64	72.01	69.83	71.26
5876	NASDAQ	FCFS	Wed, Jun 1, 2022	74.95	74.95	70.01	71.60
5875	NASDAQ	FCFS	Tue, May 31, 2022	73.05	74.91	72.03	74.65
5874	NASDAQ	FCFS	Fri, May 27, 2022	72.01	73.73	71.17	73.71
5873	NASDAQ	FCFS	Thu, May 26, 2022	71.23	72.58	70.18	71.47
5872	NASDAQ	FCFS	Wed, May 25, 2022	68.92	70.66	68.00	70.48
5871	NASDAQ	FCFS	Tue, May 24, 2022	70.65	71.21	66.58	69.04
5870	NASDAQ	FCFS	Mon, May 23, 2022	73.35	73.52	70.83	71.21
5869	NASDAQ	FCFS	Fri, May 20, 2022	73.66	73.81	71.22	72.37
5868	NASDAQ	FCFS	Thu, May 19, 2022	73.43	74.07	72.21	72.93
5867	NASDAQ	FCFS	Wed, May 18, 2022	74.29	75.77	73.41	73.77
5866	NASDAQ	FCFS	Tue, May 17, 2022	73.92	75.18	72.61	75.06
5865	NASDAQ	FCFS	Mon, May 16, 2022	73.42	73.79	71.04	72.52
5864	NASDAQ	FCFS	Fri, May 13, 2022	73.21	74.58	71.78	73.90
5863	NASDAQ	FCFS	Thu, May 12, 2022	71.61	73.40	70.91	72.85
5862	NASDAQ	FCFS	Wed, May 11, 2022	71.94	73.99	71.05	72.01
5861	NASDAQ	FCFS	Tue, May 10, 2022	73.41	74.10	70.76	71.98
5860	NASDAQ	FCFS	Mon, May 9, 2022	73.79	74.52	71.87	72.68
5859	NASDAQ	FCFS	Fri, May 6, 2022	74.44	75.87	73.80	74.72
5858	NASDAQ	FCFS	Thu, May 5, 2022	76.57	76.97	74.00	74.87
5857	NASDAQ	FCFS	Wed, May 4, 2022	75.83	77.64	73.89	77.62
5856	NASDAQ	FCFS	Tue, May 3, 2022	76.54	78.81	74.45	75.81
5855	NASDAQ	FCFS	Mon, May 2, 2022	79.42	79.56	73.77	76.16
5854	NASDAQ	FCFS	Fri, Apr 29, 2022	78.68	82.15	78.00	79.78
5853	NASDAQ	FCFS	Thu, Apr 28, 2022	70.67	78.59	70.67	77.94
5852	NASDAQ	FCFS	Wed, Apr 27, 2022	70.44	71.48	68.95	69.50
5851	NASDAQ	FCFS	Tue, Apr 26, 2022	72.35	73.04	70.65	70.72
5850	NASDAQ	FCFS	Mon, Apr 25, 2022	71.73	73.50	70.80	73.25
5849	NASDAQ	FCFS	Fri, Apr 22, 2022	73.52	73.52	71.84	72.05
5848	NASDAQ	FCFS	Thu, Apr 21, 2022	75.68	76.08	73.54	74.00
5847	NASDAQ	FCFS	Wed, Apr 20, 2022	76.70	76.70	73.90	74.81
5846	NASDAQ	FCFS	Tue, Apr 19, 2022	75.50	76.96	75.09	76.09
5845	NASDAQ	FCFS	Mon, Apr 18, 2022	73.55	75.74	73.30	75.08
5844	NASDAQ	FCFS	Thu, Apr 14, 2022	73.26	74.63	73.19	74.14
5843	NASDAQ	FCFS	Wed, Apr 13, 2022	71.85	73.25	71.65	72.95
5842	NASDAQ	FCFS	Tue, Apr 12, 2022	71.53	72.90	70.82	71.73
5841	NASDAQ	FCFS	Mon, Apr 11, 2022	70.93	72.30	70.93	71.47
5840	NASDAQ	FCFS	Fri, Apr 8, 2022	70.54	72.01	70.13	70.93
5839	NASDAQ	FCFS	Thu, Apr 7, 2022	72.27	72.78	70.49	70.82
5838	NASDAQ	FCFS	Wed, Apr 6, 2022	70.07	72.75	70.04	72.15
5837	NASDAQ	FCFS	Tue, Apr 5, 2022	69.93	71.45	69.93	70.61
5836	NASDAQ	FCFS	Mon, Apr 4, 2022	69.49	71.09	69.14	70.41
5835	NASDAQ	FCFS	Fri, Apr 1, 2022	70.89	71.59	69.91	69.96
5834	NASDAQ	FCFS	Thu, Mar 31, 2022	68.85	70.71	67.69	70.34
5833	NASDAQ	FCFS	Wed, Mar 30, 2022	71.22	72.22	68.49	69.04
5832	NASDAQ	FCFS	Tue, Mar 29, 2022	70.71	71.90	70.71	71.68
5831	NASDAQ	FCFS	Mon, Mar 28, 2022	70.28	70.34	68.99	70.22
5830	NASDAQ	FCFS	Fri, Mar 25, 2022	68.25	70.41	67.73	70.17
5829	NASDAQ	FCFS	Thu, Mar 24, 2022	69.33	69.67	67.79	68.02
5828	NASDAQ	FCFS	Wed, Mar 23, 2022	68.81	69.52	68.17	68.90
5827	NASDAQ	FCFS	Tue, Mar 22, 2022	68.02	69.72	67.87	69.31
5826	NASDAQ	FCFS	Mon, Mar 21, 2022	69.76	71.22	67.33	67.79
5825	NASDAQ	FCFS	Fri, Mar 18, 2022	67.48	70.12	66.92	70.01
5824	NASDAQ	FCFS	Thu, Mar 17, 2022	68.24	68.31	66.24	67.58
5823	NASDAQ	FCFS	Wed, Mar 16, 2022	67.04	68.93	66.71	68.18
5822	NASDAQ	FCFS	Tue, Mar 15, 2022	67.02	67.81	65.91	66.43
5821	NASDAQ	FCFS	Mon, Mar 14, 2022	64.35	67.28	63.93	66.68
5820	NASDAQ	FCFS	Fri, Mar 11, 2022	64.50	65.29	63.63	64.31
5819	NASDAQ	FCFS	Thu, Mar 10, 2022	63.60	65.14	62.47	64.12
5818	NASDAQ	FCFS	Wed, Mar 9, 2022	61.40	65.39	60.25	64.85
5817	NASDAQ	FCFS	Tue, Mar 8, 2022	61.96	62.54	60.01	60.02
5816	NASDAQ	FCFS	Mon, Mar 7, 2022	67.52	67.68	58.30	61.72
5815	NASDAQ	FCFS	Fri, Mar 4, 2022	68.54	69.57	66.76	67.29
5814	NASDAQ	FCFS	Thu, Mar 3, 2022	70.49	71.01	68.25	69.36
5813	NASDAQ	FCFS	Wed, Mar 2, 2022	67.37	70.61	67.10	70.10
5812	NASDAQ	FCFS	Tue, Mar 1, 2022	72.20	72.58	66.45	66.99
5811	NASDAQ	FCFS	Mon, Feb 28, 2022	70.62	72.98	70.62	72.04
5810	NASDAQ	FCFS	Fri, Feb 25, 2022	72.82	74.12	72.23	72.46
5809	NASDAQ	FCFS	Thu, Feb 24, 2022	71.54	73.40	70.55	72.70
5808	NASDAQ	FCFS	Wed, Feb 23, 2022	76.08	76.64	73.65	73.73
5807	NASDAQ	FCFS	Tue, Feb 22, 2022	75.96	76.84	70.74	75.80
5806	NASDAQ	FCFS	Fri, Feb 18, 2022	75.38	77.33	75.38	76.42
5805	NASDAQ	FCFS	Thu, Feb 17, 2022	75.72	77.24	74.92	75.57
5804	NASDAQ	FCFS	Wed, Feb 16, 2022	76.14	76.93	75.53	76.66
5803	NASDAQ	FCFS	Tue, Feb 15, 2022	75.58	77.08	75.02	76.29
5802	NASDAQ	FCFS	Mon, Feb 14, 2022	73.13	75.32	72.75	75.15
5801	NASDAQ	FCFS	Fri, Feb 11, 2022	73.47	73.92	71.26	73.13
5800	NASDAQ	FCFS	Thu, Feb 10, 2022	74.85	77.23	73.35	73.59
5799	NASDAQ	FCFS	Wed, Feb 9, 2022	73.62	75.44	73.38	75.40
5798	NASDAQ	FCFS	Tue, Feb 8, 2022	70.53	73.82	68.48	73.62
5797	NASDAQ	FCFS	Mon, Feb 7, 2022	71.17	71.17	69.06	70.06
5796	NASDAQ	FCFS	Fri, Feb 4, 2022	69.15	70.99	68.33	69.78
5795	NASDAQ	FCFS	Thu, Feb 3, 2022	69.66	70.70	68.75	69.36
5794	NASDAQ	FCFS	Wed, Feb 2, 2022	70.88	71.36	69.32	69.78
5793	NASDAQ	FCFS	Tue, Feb 1, 2022	70.43	72.23	68.36	71.05
5792	NASDAQ	FCFS	Mon, Jan 31, 2022	67.73	69.91	65.48	69.70
5791	NASDAQ	FCFS	Fri, Jan 28, 2022	67.06	68.46	65.35	68.44
5790	NASDAQ	FCFS	Thu, Jan 27, 2022	70.65	70.67	65.73	67.06
5789	NASDAQ	FCFS	Wed, Jan 26, 2022	69.16	71.71	68.78	70.48
5788	NASDAQ	FCFS	Tue, Jan 25, 2022	71.00	71.00	68.03	68.31
5787	NASDAQ	FCFS	Mon, Jan 24, 2022	68.93	71.39	68.46	70.92
5786	NASDAQ	FCFS	Fri, Jan 21, 2022	71.00	72.32	69.42	69.48
5785	NASDAQ	FCFS	Thu, Jan 20, 2022	73.24	73.62	71.41	71.41
5784	NASDAQ	FCFS	Wed, Jan 19, 2022	73.09	73.69	72.65	73.24
5783	NASDAQ	FCFS	Tue, Jan 18, 2022	73.30	73.95	72.85	73.07
5782	NASDAQ	FCFS	Fri, Jan 14, 2022	73.13	74.03	72.34	73.85
5781	NASDAQ	FCFS	Thu, Jan 13, 2022	72.88	74.15	72.26	73.65
5780	NASDAQ	FCFS	Wed, Jan 12, 2022	73.15	73.57	72.59	72.75
5779	NASDAQ	FCFS	Tue, Jan 11, 2022	74.15	74.30	72.31	73.12
5778	NASDAQ	FCFS	Mon, Jan 10, 2022	73.37	74.52	72.32	74.34
5777	NASDAQ	FCFS	Fri, Jan 7, 2022	73.29	74.32	72.89	73.81
5776	NASDAQ	FCFS	Thu, Jan 6, 2022	73.45	74.28	72.68	73.44
5775	NASDAQ	FCFS	Wed, Jan 5, 2022	73.77	74.32	72.78	73.13
5774	NASDAQ	FCFS	Tue, Jan 4, 2022	74.41	74.53	73.07	73.53
5773	NASDAQ	FCFS	Mon, Jan 3, 2022	74.75	75.51	73.84	74.22
5772	NASDAQ	FCFS	Fri, Dec 31, 2021	74.10	75.43	74.07	74.81
5771	NASDAQ	FCFS	Thu, Dec 30, 2021	73.10	74.99	73.10	74.55
5770	NASDAQ	FCFS	Wed, Dec 29, 2021	73.40	73.90	72.07	73.07
5769	NASDAQ	FCFS	Tue, Dec 28, 2021	72.00	73.41	71.87	73.00
5768	NASDAQ	FCFS	Mon, Dec 27, 2021	70.34	71.74	69.90	71.64
5767	NASDAQ	FCFS	Thu, Dec 23, 2021	68.35	70.26	68.33	69.90
5766	NASDAQ	FCFS	Wed, Dec 22, 2021	67.45	68.76	67.00	67.86
5765	NASDAQ	FCFS	Tue, Dec 21, 2021	66.01	67.91	66.01	67.71
5764	NASDAQ	FCFS	Mon, Dec 20, 2021	64.24	65.66	62.80	64.70
5763	NASDAQ	FCFS	Fri, Dec 17, 2021	65.24	65.95	61.63	65.31
5762	NASDAQ	FCFS	Thu, Dec 16, 2021	63.53	64.79	62.63	62.83
5761	NASDAQ	FCFS	Wed, Dec 15, 2021	62.63	63.77	62.11	62.87
5760	NASDAQ	FCFS	Tue, Dec 14, 2021	61.77	62.85	61.08	62.73
5759	NASDAQ	FCFS	Mon, Dec 13, 2021	63.50	63.83	61.54	61.76
5758	NASDAQ	FCFS	Fri, Dec 10, 2021	64.14	64.33	63.24	63.81
5757	NASDAQ	FCFS	Thu, Dec 9, 2021	64.80	65.32	62.98	63.46
5756	NASDAQ	FCFS	Wed, Dec 8, 2021	63.68	64.91	63.05	64.70
5755	NASDAQ	FCFS	Tue, Dec 7, 2021	64.79	65.20	63.22	63.61
5754	NASDAQ	FCFS	Mon, Dec 6, 2021	64.12	64.73	63.87	64.09
5753	NASDAQ	FCFS	Fri, Dec 3, 2021	63.34	64.25	62.51	63.43
5752	NASDAQ	FCFS	Thu, Dec 2, 2021	63.00	65.19	62.40	63.24
5751	NASDAQ	FCFS	Wed, Dec 1, 2021	64.84	67.07	62.79	62.84
5750	NASDAQ	FCFS	Tue, Nov 30, 2021	63.88	64.53	62.77	63.84
5749	NASDAQ	FCFS	Mon, Nov 29, 2021	64.88	68.27	62.91	64.07
5748	NASDAQ	FCFS	Fri, Nov 26, 2021	64.79	66.89	62.35	64.12
5747	NASDAQ	FCFS	Wed, Nov 24, 2021	66.53	67.28	66.00	66.44
5746	NASDAQ	FCFS	Tue, Nov 23, 2021	67.87	68.14	66.57	66.74
5745	NASDAQ	FCFS	Mon, Nov 22, 2021	68.50	70.35	67.20	67.67
5744	NASDAQ	FCFS	Fri, Nov 19, 2021	67.67	68.52	66.13	68.18
5743	NASDAQ	FCFS	Thu, Nov 18, 2021	70.06	71.17	67.87	68.26
5742	NASDAQ	FCFS	Wed, Nov 17, 2021	70.11	70.85	69.48	69.88
5741	NASDAQ	FCFS	Tue, Nov 16, 2021	73.50	73.82	69.91	70.39
5740	NASDAQ	FCFS	Mon, Nov 15, 2021	78.64	79.06	73.06	73.49
5739	NASDAQ	FCFS	Fri, Nov 12, 2021	86.53	86.53	78.27	78.64
5738	NASDAQ	FCFS	Thu, Nov 11, 2021	86.48	86.49	85.24	86.14
5737	NASDAQ	FCFS	Wed, Nov 10, 2021	85.39	87.80	85.36	85.64
5736	NASDAQ	FCFS	Tue, Nov 9, 2021	86.07	86.80	85.31	85.50
5735	NASDAQ	FCFS	Mon, Nov 8, 2021	86.77	87.37	85.79	86.00
5734	NASDAQ	FCFS	Fri, Nov 5, 2021	86.47	88.00	86.08	86.45
5733	NASDAQ	FCFS	Thu, Nov 4, 2021	87.95	87.95	85.74	85.81
5732	NASDAQ	FCFS	Wed, Nov 3, 2021	88.54	88.54	86.42	86.94
5731	NASDAQ	FCFS	Tue, Nov 2, 2021	87.74	88.91	85.76	86.80
5730	NASDAQ	FCFS	Mon, Nov 1, 2021	88.96	90.12	87.34	87.74
5729	NASDAQ	FCFS	Fri, Oct 29, 2021	90.88	91.56	88.46	88.47
5728	NASDAQ	FCFS	Thu, Oct 28, 2021	95.88	97.04	90.67	90.85
5727	NASDAQ	FCFS	Wed, Oct 27, 2021	93.50	94.10	92.82	93.35
5726	NASDAQ	FCFS	Tue, Oct 26, 2021	93.90	95.07	93.30	94.04
5725	NASDAQ	FCFS	Mon, Oct 25, 2021	91.04	93.53	90.59	93.46
5724	NASDAQ	FCFS	Fri, Oct 22, 2021	90.73	91.69	89.86	90.97
5723	NASDAQ	FCFS	Thu, Oct 21, 2021	90.37	90.61	88.63	90.61
5722	NASDAQ	FCFS	Wed, Oct 20, 2021	83.77	90.62	83.77	89.76
5721	NASDAQ	FCFS	Tue, Oct 19, 2021	88.00	89.51	87.48	89.40
5720	NASDAQ	FCFS	Mon, Oct 18, 2021	86.15	87.64	85.58	87.53
5719	NASDAQ	FCFS	Fri, Oct 15, 2021	87.05	87.48	86.16	86.55
5718	NASDAQ	FCFS	Thu, Oct 14, 2021	84.88	85.93	84.41	85.88
5717	NASDAQ	FCFS	Wed, Oct 13, 2021	85.90	85.92	83.80	84.05
5716	NASDAQ	FCFS	Tue, Oct 12, 2021	86.34	87.69	85.90	86.18
5715	NASDAQ	FCFS	Mon, Oct 11, 2021	86.58	87.47	86.16	86.29
5714	NASDAQ	FCFS	Fri, Oct 8, 2021	86.60	87.94	85.56	86.32
5713	NASDAQ	FCFS	Thu, Oct 7, 2021	86.40	87.45	85.68	86.67
5712	NASDAQ	FCFS	Wed, Oct 6, 2021	85.55	85.91	83.98	85.59
5711	NASDAQ	FCFS	Tue, Oct 5, 2021	87.79	87.79	86.27	86.41
5710	NASDAQ	FCFS	Mon, Oct 4, 2021	87.99	88.57	87.13	87.70
5709	NASDAQ	FCFS	Fri, Oct 1, 2021	87.40	88.90	87.19	87.98
5708	NASDAQ	FCFS	Thu, Sep 30, 2021	87.59	89.10	87.17	87.50
5707	NASDAQ	FCFS	Wed, Sep 29, 2021	87.75	87.75	86.44	87.09
5706	NASDAQ	FCFS	Tue, Sep 28, 2021	89.21	89.21	87.38	87.75
5705	NASDAQ	FCFS	Mon, Sep 27, 2021	87.94	89.79	87.72	89.06
5704	NASDAQ	FCFS	Fri, Sep 24, 2021	87.68	88.37	87.59	87.71
5703	NASDAQ	FCFS	Thu, Sep 23, 2021	87.35	88.50	87.19	88.07
5702	NASDAQ	FCFS	Wed, Sep 22, 2021	87.44	88.21	86.89	86.89
5701	NASDAQ	FCFS	Tue, Sep 21, 2021	86.75	87.36	85.96	86.86
5700	NASDAQ	FCFS	Mon, Sep 20, 2021	86.92	87.86	85.14	86.44
5699	NASDAQ	FCFS	Fri, Sep 17, 2021	88.31	89.14	87.37	88.40
5698	NASDAQ	FCFS	Thu, Sep 16, 2021	87.54	88.30	86.68	87.72
5697	NASDAQ	FCFS	Wed, Sep 15, 2021	86.39	87.59	85.68	87.28
5696	NASDAQ	FCFS	Tue, Sep 14, 2021	88.40	88.74	86.17	86.56
5695	NASDAQ	FCFS	Mon, Sep 13, 2021	88.25	88.95	87.14	88.05
5694	NASDAQ	FCFS	Fri, Sep 10, 2021	88.11	88.90	87.41	87.62
5693	NASDAQ	FCFS	Thu, Sep 9, 2021	89.62	89.62	87.37	87.58
5692	NASDAQ	FCFS	Wed, Sep 8, 2021	87.71	89.64	87.15	89.36
5691	NASDAQ	FCFS	Tue, Sep 7, 2021	88.03	88.69	86.82	88.15
5690	NASDAQ	FCFS	Fri, Sep 3, 2021	87.24	88.65	86.63	88.06
5689	NASDAQ	FCFS	Thu, Sep 2, 2021	86.45	87.70	86.09	87.28
5688	NASDAQ	FCFS	Wed, Sep 1, 2021	85.75	86.96	85.12	86.48
5687	NASDAQ	FCFS	Tue, Aug 31, 2021	84.87	86.05	84.40	85.69
5686	NASDAQ	FCFS	Mon, Aug 30, 2021	86.19	86.31	85.07	85.17
5685	NASDAQ	FCFS	Fri, Aug 27, 2021	84.46	86.07	84.19	85.92
5684	NASDAQ	FCFS	Thu, Aug 26, 2021	84.69	84.87	83.56	84.09
5683	NASDAQ	FCFS	Wed, Aug 25, 2021	83.45	84.85	79.85	84.55
5682	NASDAQ	FCFS	Tue, Aug 24, 2021	83.61	84.62	83.04	83.93
5681	NASDAQ	FCFS	Mon, Aug 23, 2021	84.37	84.76	83.00	83.59
5680	NASDAQ	FCFS	Fri, Aug 20, 2021	83.23	84.38	82.63	84.08
5679	NASDAQ	FCFS	Thu, Aug 19, 2021	82.95	84.08	82.34	83.45
5678	NASDAQ	FCFS	Wed, Aug 18, 2021	84.70	84.91	83.56	83.81
5677	NASDAQ	FCFS	Tue, Aug 17, 2021	83.53	84.94	83.53	84.71
5676	NASDAQ	FCFS	Mon, Aug 16, 2021	82.47	83.77	81.88	83.63
5675	NASDAQ	FCFS	Fri, Aug 13, 2021	82.66	83.40	82.43	82.97
5674	NASDAQ	FCFS	Thu, Aug 12, 2021	83.47	83.47	82.03	82.54
5673	NASDAQ	FCFS	Wed, Aug 11, 2021	82.82	83.56	78.38	83.54
5672	NASDAQ	FCFS	Tue, Aug 10, 2021	82.45	83.05	81.06	82.39
5671	NASDAQ	FCFS	Mon, Aug 9, 2021	83.35	83.36	82.20	82.47
5670	NASDAQ	FCFS	Fri, Aug 6, 2021	82.88	83.89	82.02	83.54
5669	NASDAQ	FCFS	Thu, Aug 5, 2021	80.78	82.34	80.41	82.07
5668	NASDAQ	FCFS	Wed, Aug 4, 2021	80.23	81.86	78.67	80.66
5667	NASDAQ	FCFS	Tue, Aug 3, 2021	79.51	81.26	79.49	80.83
5666	NASDAQ	FCFS	Mon, Aug 2, 2021	79.90	81.88	79.02	79.67
5665	NASDAQ	FCFS	Fri, Jul 30, 2021	79.03	80.49	78.60	79.20
5664	NASDAQ	FCFS	Thu, Jul 29, 2021	79.13	79.97	78.13	79.50
5663	NASDAQ	FCFS	Wed, Jul 28, 2021	78.14	78.44	76.94	78.34
5662	NASDAQ	FCFS	Tue, Jul 27, 2021	77.85	78.50	76.76	77.66
5661	NASDAQ	FCFS	Mon, Jul 26, 2021	78.12	79.12	77.18	77.96
5660	NASDAQ	FCFS	Fri, Jul 23, 2021	77.20	78.12	73.73	77.95
5659	NASDAQ	FCFS	Thu, Jul 22, 2021	79.24	79.24	76.45	77.04
5658	NASDAQ	FCFS	Wed, Jul 21, 2021	75.60	79.76	75.60	79.04
5657	NASDAQ	FCFS	Tue, Jul 20, 2021	73.90	76.03	73.86	74.89
5656	NASDAQ	FCFS	Mon, Jul 19, 2021	75.67	75.67	73.01	73.70
5655	NASDAQ	FCFS	Fri, Jul 16, 2021	77.24	77.60	75.75	75.76
5654	NASDAQ	FCFS	Thu, Jul 15, 2021	76.49	77.30	76.24	76.60
5653	NASDAQ	FCFS	Wed, Jul 14, 2021	77.65	78.01	76.43	76.91
5652	NASDAQ	FCFS	Tue, Jul 13, 2021	78.00	78.56	77.40	77.41
5651	NASDAQ	FCFS	Mon, Jul 12, 2021	77.18	78.12	77.18	78.12
5650	NASDAQ	FCFS	Fri, Jul 9, 2021	77.09	77.96	76.94	77.17
5649	NASDAQ	FCFS	Thu, Jul 8, 2021	75.37	77.36	75.34	76.24
5648	NASDAQ	FCFS	Wed, Jul 7, 2021	76.34	76.88	75.79	76.62
5647	NASDAQ	FCFS	Tue, Jul 6, 2021	76.93	76.93	75.53	76.40
5646	NASDAQ	FCFS	Fri, Jul 2, 2021	77.49	77.79	76.37	76.82
5645	NASDAQ	FCFS	Thu, Jul 1, 2021	76.98	77.56	76.45	77.26
5644	NASDAQ	FCFS	Wed, Jun 30, 2021	75.97	77.05	75.40	76.44
5643	NASDAQ	FCFS	Tue, Jun 29, 2021	78.50	78.50	76.17	76.43
5642	NASDAQ	FCFS	Mon, Jun 28, 2021	79.97	80.07	77.11	77.79
5641	NASDAQ	FCFS	Fri, Jun 25, 2021	80.59	81.44	79.23	79.51
5640	NASDAQ	FCFS	Thu, Jun 24, 2021	80.13	80.94	78.47	80.09
5639	NASDAQ	FCFS	Wed, Jun 23, 2021	79.43	80.07	78.90	79.61
5638	NASDAQ	FCFS	Tue, Jun 22, 2021	80.91	81.65	77.54	79.38
5637	NASDAQ	FCFS	Mon, Jun 21, 2021	81.44	83.26	81.03	82.45
5636	NASDAQ	FCFS	Fri, Jun 18, 2021	81.22	81.87	80.61	80.63
5635	NASDAQ	FCFS	Thu, Jun 17, 2021	83.00	83.31	82.31	82.82
5634	NASDAQ	FCFS	Wed, Jun 16, 2021	84.70	84.83	82.86	83.04
5633	NASDAQ	FCFS	Tue, Jun 15, 2021	83.80	84.80	83.72	84.62
5632	NASDAQ	FCFS	Mon, Jun 14, 2021	82.74	83.87	82.74	83.70
5631	NASDAQ	FCFS	Fri, Jun 11, 2021	82.23	83.01	82.03	82.95
5630	NASDAQ	FCFS	Thu, Jun 10, 2021	83.02	83.02	81.90	82.04
5629	NASDAQ	FCFS	Wed, Jun 9, 2021	82.58	83.62	82.04	82.64
5628	NASDAQ	FCFS	Tue, Jun 8, 2021	82.47	83.05	82.17	82.75
5627	NASDAQ	FCFS	Mon, Jun 7, 2021	82.06	82.86	82.06	82.72
5626	NASDAQ	FCFS	Fri, Jun 4, 2021	81.60	82.39	81.04	82.00
5625	NASDAQ	FCFS	Thu, Jun 3, 2021	81.05	81.74	80.39	81.65
5624	NASDAQ	FCFS	Wed, Jun 2, 2021	81.20	81.62	80.41	81.60
5623	NASDAQ	FCFS	Tue, Jun 1, 2021	80.06	81.63	78.98	81.12
5622	NASDAQ	FCFS	Fri, May 28, 2021	80.70	81.47	79.05	79.72
5621	NASDAQ	FCFS	Thu, May 27, 2021	79.44	80.67	78.58	80.41
5620	NASDAQ	FCFS	Wed, May 26, 2021	78.19	79.16	76.55	78.87
5619	NASDAQ	FCFS	Tue, May 25, 2021	79.30	79.54	77.40	77.59
5618	NASDAQ	FCFS	Mon, May 24, 2021	79.58	80.04	78.76	79.49
5617	NASDAQ	FCFS	Fri, May 21, 2021	79.59	80.09	78.72	79.98
5616	NASDAQ	FCFS	Thu, May 20, 2021	78.25	79.16	77.79	79.08
5615	NASDAQ	FCFS	Wed, May 19, 2021	76.33	78.46	76.33	78.30
5614	NASDAQ	FCFS	Tue, May 18, 2021	77.88	78.49	76.89	77.12
5613	NASDAQ	FCFS	Mon, May 17, 2021	77.00	77.83	76.13	77.67
5612	NASDAQ	FCFS	Fri, May 14, 2021	76.99	77.40	74.06	77.07
5611	NASDAQ	FCFS	Thu, May 13, 2021	73.83	76.75	73.83	76.32
5610	NASDAQ	FCFS	Wed, May 12, 2021	74.90	75.65	73.87	74.29
5609	NASDAQ	FCFS	Tue, May 11, 2021	72.74	74.97	71.28	74.89
5608	NASDAQ	FCFS	Mon, May 10, 2021	75.45	75.75	73.38	73.69
5607	NASDAQ	FCFS	Fri, May 7, 2021	74.38	76.02	73.22	75.60
5606	NASDAQ	FCFS	Thu, May 6, 2021	71.55	74.03	71.10	73.95
5605	NASDAQ	FCFS	Wed, May 5, 2021	70.85	72.10	70.85	71.31
5604	NASDAQ	FCFS	Tue, May 4, 2021	72.32	72.36	70.92	71.62
5603	NASDAQ	FCFS	Mon, May 3, 2021	72.49	73.23	71.58	71.95
5602	NASDAQ	FCFS	Fri, Apr 30, 2021	73.24	73.24	71.33	72.03
5601	NASDAQ	FCFS	Thu, Apr 29, 2021	73.76	73.86	72.65	73.49
5600	NASDAQ	FCFS	Wed, Apr 28, 2021	72.57	73.29	71.34	73.05
5599	NASDAQ	FCFS	Tue, Apr 27, 2021	71.54	72.57	71.42	72.35
5598	NASDAQ	FCFS	Mon, Apr 26, 2021	71.15	72.49	70.55	71.84
5597	NASDAQ	FCFS	Fri, Apr 23, 2021	67.88	71.64	67.67	70.89
5596	NASDAQ	FCFS	Thu, Apr 22, 2021	68.07	69.36	66.76	67.80
5595	NASDAQ	FCFS	Wed, Apr 21, 2021	69.00	71.00	66.59	67.53
5594	NASDAQ	FCFS	Tue, Apr 20, 2021	69.18	69.96	67.59	68.00
5593	NASDAQ	FCFS	Mon, Apr 19, 2021	69.09	70.11	68.51	69.64
5592	NASDAQ	FCFS	Fri, Apr 16, 2021	68.86	69.72	68.30	69.35
5591	NASDAQ	FCFS	Thu, Apr 15, 2021	69.45	69.92	66.98	68.20
5590	NASDAQ	FCFS	Wed, Apr 14, 2021	68.38	69.88	68.21	69.52
5589	NASDAQ	FCFS	Tue, Apr 13, 2021	68.25	69.24	66.53	68.22
5588	NASDAQ	FCFS	Mon, Apr 12, 2021	67.19	68.35	66.36	68.25
5587	NASDAQ	FCFS	Fri, Apr 9, 2021	65.85	67.12	65.00	67.00
5586	NASDAQ	FCFS	Thu, Apr 8, 2021	65.64	66.10	65.28	65.85
5585	NASDAQ	FCFS	Wed, Apr 7, 2021	68.02	68.02	65.29	65.36
5584	NASDAQ	FCFS	Tue, Apr 6, 2021	67.44	68.09	67.34	67.54
5583	NASDAQ	FCFS	Mon, Apr 5, 2021	68.00	68.46	67.53	67.88
5582	NASDAQ	FCFS	Thu, Apr 1, 2021	65.91	67.91	65.69	67.74
5581	NASDAQ	FCFS	Wed, Mar 31, 2021	66.35	66.48	64.40	65.67
5580	NASDAQ	FCFS	Tue, Mar 30, 2021	65.36	67.71	64.41	65.48
5579	NASDAQ	FCFS	Mon, Mar 29, 2021	67.76	69.05	65.11	65.13
5578	NASDAQ	FCFS	Fri, Mar 26, 2021	67.88	68.82	67.02	68.46
5577	NASDAQ	FCFS	Thu, Mar 25, 2021	65.85	67.53	64.75	67.21
5576	NASDAQ	FCFS	Wed, Mar 24, 2021	65.13	66.76	65.13	65.91
5575	NASDAQ	FCFS	Tue, Mar 23, 2021	64.23	65.33	64.02	64.67
5574	NASDAQ	FCFS	Mon, Mar 22, 2021	63.51	65.17	63.34	64.88
5573	NASDAQ	FCFS	Fri, Mar 19, 2021	68.96	68.96	63.72	63.88
5572	NASDAQ	FCFS	Thu, Mar 18, 2021	69.42	69.60	68.59	69.03
5571	NASDAQ	FCFS	Wed, Mar 17, 2021	69.13	69.49	68.44	69.36
5570	NASDAQ	FCFS	Tue, Mar 16, 2021	68.24	69.31	66.96	68.99
5569	NASDAQ	FCFS	Mon, Mar 15, 2021	68.52	69.06	66.71	68.70
5568	NASDAQ	FCFS	Fri, Mar 12, 2021	69.39	69.98	67.99	68.47
5567	NASDAQ	FCFS	Thu, Mar 11, 2021	67.55	69.05	66.82	69.00
5566	NASDAQ	FCFS	Wed, Mar 10, 2021	67.46	68.19	66.80	67.66
5565	NASDAQ	FCFS	Tue, Mar 9, 2021	67.26	67.47	65.01	67.02
5564	NASDAQ	FCFS	Mon, Mar 8, 2021	69.15	69.44	65.86	67.32
5563	NASDAQ	FCFS	Fri, Mar 5, 2021	67.66	68.67	67.01	68.59
5562	NASDAQ	FCFS	Thu, Mar 4, 2021	65.70	68.02	65.46	66.79
5561	NASDAQ	FCFS	Wed, Mar 3, 2021	64.79	66.12	64.79	65.45
5560	NASDAQ	FCFS	Tue, Mar 2, 2021	64.65	65.06	63.37	64.44
5559	NASDAQ	FCFS	Mon, Mar 1, 2021	64.48	65.22	63.46	64.90
5558	NASDAQ	FCFS	Fri, Feb 26, 2021	65.22	65.22	63.31	63.32
5557	NASDAQ	FCFS	Thu, Feb 25, 2021	66.21	66.62	64.74	65.33
5556	NASDAQ	FCFS	Wed, Feb 24, 2021	64.77	66.20	64.28	66.10
5555	NASDAQ	FCFS	Tue, Feb 23, 2021	63.64	64.61	62.93	64.41
5554	NASDAQ	FCFS	Mon, Feb 22, 2021	62.53	63.82	62.29	63.57
5553	NASDAQ	FCFS	Fri, Feb 19, 2021	63.17	63.77	62.58	62.82
5552	NASDAQ	FCFS	Thu, Feb 18, 2021	62.67	63.32	61.70	63.15
5551	NASDAQ	FCFS	Wed, Feb 17, 2021	63.18	64.72	62.63	62.70
5550	NASDAQ	FCFS	Tue, Feb 16, 2021	62.04	64.27	62.04	63.33
5549	NASDAQ	FCFS	Fri, Feb 12, 2021	62.32	63.51	62.18	62.55
5548	NASDAQ	FCFS	Thu, Feb 11, 2021	62.26	63.20	61.48	62.65
5547	NASDAQ	FCFS	Wed, Feb 10, 2021	61.26	62.97	61.26	62.53
5546	NASDAQ	FCFS	Tue, Feb 9, 2021	62.64	62.64	61.30	61.66
5545	NASDAQ	FCFS	Mon, Feb 8, 2021	61.01	62.64	60.95	62.57
5544	NASDAQ	FCFS	Fri, Feb 5, 2021	60.13	61.27	59.60	60.89
5543	NASDAQ	FCFS	Thu, Feb 4, 2021	57.79	60.13	57.79	59.47
5542	NASDAQ	FCFS	Wed, Feb 3, 2021	57.58	59.08	56.85	58.68
5541	NASDAQ	FCFS	Tue, Feb 2, 2021	58.13	58.31	56.82	57.81
5540	NASDAQ	FCFS	Mon, Feb 1, 2021	59.23	59.23	57.19	57.67
5539	NASDAQ	FCFS	Fri, Jan 29, 2021	57.76	59.80	57.43	58.88
5538	NASDAQ	FCFS	Thu, Jan 28, 2021	57.45	59.03	54.85	58.68
5537	NASDAQ	FCFS	Wed, Jan 27, 2021	57.73	58.69	55.24	55.69
5536	NASDAQ	FCFS	Tue, Jan 26, 2021	58.48	58.86	57.74	58.64
5535	NASDAQ	FCFS	Mon, Jan 25, 2021	57.92	58.76	56.74	58.15
5534	NASDAQ	FCFS	Fri, Jan 22, 2021	57.93	58.71	57.52	58.41
5533	NASDAQ	FCFS	Thu, Jan 21, 2021	58.64	59.09	57.62	58.52
5532	NASDAQ	FCFS	Wed, Jan 20, 2021	58.47	59.13	57.49	59.04
5531	NASDAQ	FCFS	Tue, Jan 19, 2021	59.89	59.89	56.98	58.16
5530	NASDAQ	FCFS	Fri, Jan 15, 2021	59.68	60.30	59.08	59.50
5529	NASDAQ	FCFS	Thu, Jan 14, 2021	59.44	60.80	59.21	59.98
5528	NASDAQ	FCFS	Wed, Jan 13, 2021	60.06	60.56	58.78	59.20
5527	NASDAQ	FCFS	Tue, Jan 12, 2021	60.96	61.53	59.13	60.06
5526	NASDAQ	FCFS	Mon, Jan 11, 2021	61.76	62.54	60.25	60.81
5525	NASDAQ	FCFS	Fri, Jan 8, 2021	63.54	63.54	61.28	62.26
5524	NASDAQ	FCFS	Thu, Jan 7, 2021	65.35	65.72	63.21	63.53
5523	NASDAQ	FCFS	Wed, Jan 6, 2021	67.62	68.45	64.58	64.80
5522	NASDAQ	FCFS	Tue, Jan 5, 2021	65.81	67.94	65.81	66.44
5521	NASDAQ	FCFS	Mon, Jan 4, 2021	70.29	70.93	66.73	66.97
5520	NASDAQ	FCFS	Thu, Dec 31, 2020	68.88	70.41	68.29	70.04
5519	NASDAQ	FCFS	Wed, Dec 30, 2020	68.09	69.55	67.78	69.06
5518	NASDAQ	FCFS	Tue, Dec 29, 2020	70.74	70.75	67.84	67.98
5517	NASDAQ	FCFS	Mon, Dec 28, 2020	70.22	71.01	68.61	70.65
5516	NASDAQ	FCFS	Thu, Dec 24, 2020	68.78	70.07	68.24	70.05
5515	NASDAQ	FCFS	Wed, Dec 23, 2020	69.57	71.21	68.63	68.82
5514	NASDAQ	FCFS	Tue, Dec 22, 2020	70.38	70.96	68.62	69.36
5513	NASDAQ	FCFS	Mon, Dec 21, 2020	72.40	72.50	70.13	70.39
5512	NASDAQ	FCFS	Fri, Dec 18, 2020	73.93	74.60	72.04	72.37
5511	NASDAQ	FCFS	Thu, Dec 17, 2020	73.09	73.49	72.15	73.43
5510	NASDAQ	FCFS	Wed, Dec 16, 2020	74.15	74.68	71.91	72.82
5509	NASDAQ	FCFS	Tue, Dec 15, 2020	71.03	74.58	70.93	74.24
5508	NASDAQ	FCFS	Mon, Dec 14, 2020	71.66	71.70	70.44	70.47
5507	NASDAQ	FCFS	Fri, Dec 11, 2020	71.34	72.27	70.76	71.05
5506	NASDAQ	FCFS	Thu, Dec 10, 2020	69.88	72.13	68.15	72.07
5505	NASDAQ	FCFS	Wed, Dec 9, 2020	69.05	70.50	68.97	70.19
5504	NASDAQ	FCFS	Tue, Dec 8, 2020	67.60	69.07	67.27	68.93
5503	NASDAQ	FCFS	Mon, Dec 7, 2020	68.29	68.62	67.21	68.17
5502	NASDAQ	FCFS	Fri, Dec 4, 2020	66.65	68.65	65.40	68.58
5501	NASDAQ	FCFS	Thu, Dec 3, 2020	67.40	67.78	65.64	66.69
5500	NASDAQ	FCFS	Wed, Dec 2, 2020	66.02	67.91	65.45	67.38
5499	NASDAQ	FCFS	Tue, Dec 1, 2020	64.87	66.58	64.06	65.96
5498	NASDAQ	FCFS	Mon, Nov 30, 2020	65.95	66.08	63.91	64.24
5497	NASDAQ	FCFS	Fri, Nov 27, 2020	66.87	67.15	65.56	66.67
5496	NASDAQ	FCFS	Wed, Nov 25, 2020	70.47	70.80	66.85	66.99
5495	NASDAQ	FCFS	Tue, Nov 24, 2020	69.30	70.99	68.67	70.71
5494	NASDAQ	FCFS	Mon, Nov 23, 2020	66.41	68.72	66.27	68.36
5493	NASDAQ	FCFS	Fri, Nov 20, 2020	64.90	65.91	64.24	65.83
5492	NASDAQ	FCFS	Thu, Nov 19, 2020	64.96	65.96	64.53	65.65
5491	NASDAQ	FCFS	Wed, Nov 18, 2020	65.88	67.18	65.21	65.32
5490	NASDAQ	FCFS	Tue, Nov 17, 2020	63.78	65.78	59.87	65.42
5489	NASDAQ	FCFS	Mon, Nov 16, 2020	63.01	64.42	62.92	64.42
5488	NASDAQ	FCFS	Fri, Nov 13, 2020	61.28	62.48	61.21	62.11
5487	NASDAQ	FCFS	Thu, Nov 12, 2020	60.41	61.80	59.98	61.03
5486	NASDAQ	FCFS	Wed, Nov 11, 2020	60.25	61.35	59.93	60.97
5485	NASDAQ	FCFS	Tue, Nov 10, 2020	62.62	62.62	60.28	61.05
5484	NASDAQ	FCFS	Mon, Nov 9, 2020	59.49	62.82	59.49	61.95
5483	NASDAQ	FCFS	Fri, Nov 6, 2020	56.54	56.96	55.47	56.01
5482	NASDAQ	FCFS	Thu, Nov 5, 2020	55.28	57.00	55.00	56.66
5481	NASDAQ	FCFS	Wed, Nov 4, 2020	52.68	56.14	52.39	55.37
5480	NASDAQ	FCFS	Tue, Nov 3, 2020	54.01	54.95	53.13	53.21
5479	NASDAQ	FCFS	Mon, Nov 2, 2020	52.75	54.06	52.05	53.16
5478	NASDAQ	FCFS	Fri, Oct 30, 2020	52.59	52.59	51.18	52.04
5477	NASDAQ	FCFS	Thu, Oct 29, 2020	52.74	53.25	51.15	52.07
5476	NASDAQ	FCFS	Wed, Oct 28, 2020	53.66	54.14	52.65	53.07
5475	NASDAQ	FCFS	Tue, Oct 27, 2020	54.57	55.08	54.12	54.43
5474	NASDAQ	FCFS	Mon, Oct 26, 2020	55.76	56.77	54.44	54.81
5473	NASDAQ	FCFS	Fri, Oct 23, 2020	58.65	58.65	56.24	56.51
5472	NASDAQ	FCFS	Thu, Oct 22, 2020	59.24	59.24	56.35	57.78
5471	NASDAQ	FCFS	Wed, Oct 21, 2020	60.93	61.83	57.98	59.00
5470	NASDAQ	FCFS	Tue, Oct 20, 2020	60.55	61.79	60.50	60.72
5469	NASDAQ	FCFS	Mon, Oct 19, 2020	60.06	60.91	59.80	60.05
5468	NASDAQ	FCFS	Fri, Oct 16, 2020	58.79	59.86	58.79	59.68
5467	NASDAQ	FCFS	Thu, Oct 15, 2020	57.62	59.09	57.50	58.99
5466	NASDAQ	FCFS	Wed, Oct 14, 2020	58.33	59.07	57.67	57.72
5465	NASDAQ	FCFS	Tue, Oct 13, 2020	59.03	59.43	58.28	58.62
5464	NASDAQ	FCFS	Mon, Oct 12, 2020	58.40	59.59	58.16	59.41
5463	NASDAQ	FCFS	Fri, Oct 9, 2020	60.15	60.50	57.68	58.61
5462	NASDAQ	FCFS	Thu, Oct 8, 2020	59.82	60.61	59.18	59.78
5461	NASDAQ	FCFS	Wed, Oct 7, 2020	59.62	60.05	58.79	59.07
5460	NASDAQ	FCFS	Tue, Oct 6, 2020	60.40	60.65	58.76	59.27
5459	NASDAQ	FCFS	Mon, Oct 5, 2020	60.92	61.13	59.42	59.69
5458	NASDAQ	FCFS	Fri, Oct 2, 2020	58.19	60.90	58.10	60.54
5457	NASDAQ	FCFS	Thu, Oct 1, 2020	57.02	59.92	57.02	59.19
5456	NASDAQ	FCFS	Wed, Sep 30, 2020	56.53	57.34	56.27	57.21
5455	NASDAQ	FCFS	Tue, Sep 29, 2020	57.03	57.21	55.78	56.20
5454	NASDAQ	FCFS	Mon, Sep 28, 2020	57.01	57.66	56.90	56.99
5453	NASDAQ	FCFS	Fri, Sep 25, 2020	56.12	56.72	55.63	56.20
5452	NASDAQ	FCFS	Thu, Sep 24, 2020	56.14	57.44	55.22	56.37
5451	NASDAQ	FCFS	Wed, Sep 23, 2020	58.53	59.95	55.88	56.04
5450	NASDAQ	FCFS	Tue, Sep 22, 2020	58.62	59.13	57.52	58.27
5449	NASDAQ	FCFS	Mon, Sep 21, 2020	58.61	60.65	58.07	58.54
5448	NASDAQ	FCFS	Fri, Sep 18, 2020	60.99	63.04	59.43	60.00
5447	NASDAQ	FCFS	Thu, Sep 17, 2020	60.65	61.13	60.16	60.49
5446	NASDAQ	FCFS	Wed, Sep 16, 2020	62.03	62.03	60.14	61.42
5445	NASDAQ	FCFS	Tue, Sep 15, 2020	61.50	62.49	61.01	61.93
5444	NASDAQ	FCFS	Mon, Sep 14, 2020	59.28	61.70	59.28	61.28
5443	NASDAQ	FCFS	Fri, Sep 11, 2020	60.70	60.91	58.52	59.17
5442	NASDAQ	FCFS	Thu, Sep 10, 2020	63.14	63.17	60.66	60.70
5441	NASDAQ	FCFS	Wed, Sep 9, 2020	62.82	63.14	61.29	62.68
5440	NASDAQ	FCFS	Tue, Sep 8, 2020	61.37	62.87	60.21	62.14
5439	NASDAQ	FCFS	Fri, Sep 4, 2020	63.02	63.02	61.31	61.83
5438	NASDAQ	FCFS	Thu, Sep 3, 2020	61.58	62.56	60.51	62.28
5437	NASDAQ	FCFS	Wed, Sep 2, 2020	58.25	61.25	58.25	60.81
5436	NASDAQ	FCFS	Tue, Sep 1, 2020	59.53	59.90	57.89	58.21
5435	NASDAQ	FCFS	Mon, Aug 31, 2020	60.40	60.94	59.45	59.75
5434	NASDAQ	FCFS	Fri, Aug 28, 2020	60.98	61.62	60.30	60.57
5433	NASDAQ	FCFS	Thu, Aug 27, 2020	61.03	61.81	60.53	60.67
5432	NASDAQ	FCFS	Wed, Aug 26, 2020	60.61	61.14	60.47	60.88
5431	NASDAQ	FCFS	Tue, Aug 25, 2020	61.81	62.17	60.44	60.87
5430	NASDAQ	FCFS	Mon, Aug 24, 2020	60.78	61.56	60.54	61.34
5429	NASDAQ	FCFS	Fri, Aug 21, 2020	60.43	61.01	60.18	60.62
5428	NASDAQ	FCFS	Thu, Aug 20, 2020	60.64	60.80	60.19	60.44
5427	NASDAQ	FCFS	Wed, Aug 19, 2020	61.52	61.90	60.67	61.08
5426	NASDAQ	FCFS	Tue, Aug 18, 2020	61.06	61.64	60.93	61.33
5425	NASDAQ	FCFS	Mon, Aug 17, 2020	60.66	61.44	60.43	61.07
5424	NASDAQ	FCFS	Fri, Aug 14, 2020	59.28	61.08	59.14	60.95
5423	NASDAQ	FCFS	Thu, Aug 13, 2020	61.66	62.25	59.50	59.89
5422	NASDAQ	FCFS	Wed, Aug 12, 2020	63.50	63.88	62.12	62.55
5421	NASDAQ	FCFS	Tue, Aug 11, 2020	61.00	61.87	59.31	59.77
5420	NASDAQ	FCFS	Mon, Aug 10, 2020	60.73	61.38	59.57	60.18
5419	NASDAQ	FCFS	Fri, Aug 7, 2020	58.60	60.61	58.43	60.42
5418	NASDAQ	FCFS	Thu, Aug 6, 2020	58.45	59.30	58.22	58.88
5417	NASDAQ	FCFS	Wed, Aug 5, 2020	56.93	58.32	56.05	58.30
5416	NASDAQ	FCFS	Tue, Aug 4, 2020	56.48	56.70	55.44	56.28
5415	NASDAQ	FCFS	Mon, Aug 3, 2020	58.00	58.25	56.38	56.48
5414	NASDAQ	FCFS	Fri, Jul 31, 2020	57.96	58.15	57.08	57.64
5413	NASDAQ	FCFS	Thu, Jul 30, 2020	57.79	58.83	57.37	58.43
5412	NASDAQ	FCFS	Wed, Jul 29, 2020	59.14	59.33	57.78	58.67
5411	NASDAQ	FCFS	Tue, Jul 28, 2020	59.80	60.17	58.39	58.71
5410	NASDAQ	FCFS	Mon, Jul 27, 2020	61.05	61.07	59.53	59.80
5409	NASDAQ	FCFS	Fri, Jul 24, 2020	64.34	64.85	60.38	60.97
5408	NASDAQ	FCFS	Thu, Jul 23, 2020	65.86	66.25	64.78	65.30
5407	NASDAQ	FCFS	Wed, Jul 22, 2020	64.28	68.25	64.28	66.44
5406	NASDAQ	FCFS	Tue, Jul 21, 2020	64.29	65.13	63.79	63.95
5405	NASDAQ	FCFS	Mon, Jul 20, 2020	63.25	64.14	62.85	63.30
5404	NASDAQ	FCFS	Fri, Jul 17, 2020	64.25	65.08	63.54	63.65
5403	NASDAQ	FCFS	Thu, Jul 16, 2020	66.11	66.15	64.10	64.55
5402	NASDAQ	FCFS	Wed, Jul 15, 2020	66.92	67.91	66.28	66.33
5401	NASDAQ	FCFS	Tue, Jul 14, 2020	65.12	66.11	63.96	65.41
5400	NASDAQ	FCFS	Mon, Jul 13, 2020	65.19	66.61	64.12	65.10
5399	NASDAQ	FCFS	Fri, Jul 10, 2020	63.12	64.76	62.50	64.36
5398	NASDAQ	FCFS	Thu, Jul 9, 2020	65.73	65.96	63.50	63.65
5397	NASDAQ	FCFS	Wed, Jul 8, 2020	66.76	67.67	65.33	66.03
5396	NASDAQ	FCFS	Tue, Jul 7, 2020	68.58	68.86	67.10	67.15
5395	NASDAQ	FCFS	Mon, Jul 6, 2020	68.71	69.36	67.94	69.02
5394	NASDAQ	FCFS	Thu, Jul 2, 2020	66.77	67.88	66.23	67.51
5393	NASDAQ	FCFS	Wed, Jul 1, 2020	67.87	68.69	65.69	65.75
5392	NASDAQ	FCFS	Tue, Jun 30, 2020	66.16	67.69	65.30	67.48
5391	NASDAQ	FCFS	Mon, Jun 29, 2020	65.78	66.67	64.86	66.26
5390	NASDAQ	FCFS	Fri, Jun 26, 2020	67.88	67.88	65.11	65.21
5389	NASDAQ	FCFS	Thu, Jun 25, 2020	67.70	68.97	67.45	68.92
5388	NASDAQ	FCFS	Wed, Jun 24, 2020	66.53	68.37	65.17	67.94
5387	NASDAQ	FCFS	Tue, Jun 23, 2020	67.29	67.51	64.29	67.23
5386	NASDAQ	FCFS	Mon, Jun 22, 2020	65.38	67.10	64.10	66.48
5385	NASDAQ	FCFS	Fri, Jun 19, 2020	66.92	67.60	65.08	65.38
5384	NASDAQ	FCFS	Thu, Jun 18, 2020	67.94	69.60	66.91	66.91
5383	NASDAQ	FCFS	Wed, Jun 17, 2020	70.19	70.22	68.05	68.78
5382	NASDAQ	FCFS	Tue, Jun 16, 2020	71.45	72.63	70.14	70.55
5381	NASDAQ	FCFS	Mon, Jun 15, 2020	70.26	70.76	68.78	69.44
5380	NASDAQ	FCFS	Fri, Jun 12, 2020	74.03	74.38	70.05	72.30
5379	NASDAQ	FCFS	Thu, Jun 11, 2020	71.89	72.75	70.79	71.66
5378	NASDAQ	FCFS	Wed, Jun 10, 2020	75.29	75.56	74.02	74.66
5377	NASDAQ	FCFS	Tue, Jun 9, 2020	73.67	75.61	73.06	75.33
5376	NASDAQ	FCFS	Mon, Jun 8, 2020	75.75	76.23	74.70	75.00
5375	NASDAQ	FCFS	Fri, Jun 5, 2020	76.68	77.25	74.79	74.93
5374	NASDAQ	FCFS	Thu, Jun 4, 2020	71.89	74.06	71.37	73.32
5373	NASDAQ	FCFS	Wed, Jun 3, 2020	70.11	73.13	69.99	72.34
5372	NASDAQ	FCFS	Tue, Jun 2, 2020	69.42	70.77	68.70	68.72
5371	NASDAQ	FCFS	Mon, Jun 1, 2020	70.26	70.67	68.87	69.03
5370	NASDAQ	FCFS	Fri, May 29, 2020	70.01	70.39	67.53	69.77
5369	NASDAQ	FCFS	Thu, May 28, 2020	73.91	73.91	70.53	70.87
5368	NASDAQ	FCFS	Wed, May 27, 2020	71.53	73.11	69.86	72.84
5367	NASDAQ	FCFS	Tue, May 26, 2020	71.49	71.49	69.68	69.93
5366	NASDAQ	FCFS	Fri, May 22, 2020	70.46	71.04	68.25	68.85
5365	NASDAQ	FCFS	Thu, May 21, 2020	72.08	72.41	70.05	70.20
5364	NASDAQ	FCFS	Wed, May 20, 2020	71.10	72.47	71.10	72.08
5363	NASDAQ	FCFS	Tue, May 19, 2020	71.49	72.29	69.82	69.89
5362	NASDAQ	FCFS	Mon, May 18, 2020	71.19	72.35	71.02	71.72
5361	NASDAQ	FCFS	Fri, May 15, 2020	66.41	68.28	65.96	68.13
5360	NASDAQ	FCFS	Thu, May 14, 2020	65.35	67.09	65.35	66.95
5359	NASDAQ	FCFS	Wed, May 13, 2020	68.19	68.76	66.37	67.31
5358	NASDAQ	FCFS	Tue, May 12, 2020	71.67	71.92	68.58	68.98
5357	NASDAQ	FCFS	Mon, May 11, 2020	71.98	72.89	71.10	71.29
5356	NASDAQ	FCFS	Fri, May 8, 2020	73.58	73.94	72.71	73.43
5355	NASDAQ	FCFS	Thu, May 7, 2020	71.15	72.14	70.91	71.78
5354	NASDAQ	FCFS	Wed, May 6, 2020	69.83	71.72	68.10	70.06
5353	NASDAQ	FCFS	Tue, May 5, 2020	71.45	71.89	69.45	69.63
5352	NASDAQ	FCFS	Mon, May 4, 2020	67.93	69.59	66.72	69.42
5351	NASDAQ	FCFS	Fri, May 1, 2020	69.90	70.54	67.24	68.67
5350	NASDAQ	FCFS	Thu, Apr 30, 2020	74.52	74.52	71.72	71.84
5349	NASDAQ	FCFS	Wed, Apr 29, 2020	72.54	77.90	71.66	76.58
5348	NASDAQ	FCFS	Tue, Apr 28, 2020	71.00	71.85	68.63	70.00
5347	NASDAQ	FCFS	Mon, Apr 27, 2020	66.36	70.37	66.36	69.15
5346	NASDAQ	FCFS	Fri, Apr 24, 2020	66.03	66.45	64.03	65.73
5345	NASDAQ	FCFS	Thu, Apr 23, 2020	67.24	68.31	65.24	65.48
5344	NASDAQ	FCFS	Wed, Apr 22, 2020	72.95	72.95	65.63	67.77
5343	NASDAQ	FCFS	Tue, Apr 21, 2020	70.91	71.87	69.11	69.58
5342	NASDAQ	FCFS	Mon, Apr 20, 2020	74.09	75.60	72.21	73.17
5341	NASDAQ	FCFS	Fri, Apr 17, 2020	73.52	75.95	73.01	75.63
5340	NASDAQ	FCFS	Thu, Apr 16, 2020	70.49	72.59	68.50	71.34
5339	NASDAQ	FCFS	Wed, Apr 15, 2020	71.29	73.38	69.92	70.61
5338	NASDAQ	FCFS	Tue, Apr 14, 2020	76.39	76.50	72.93	73.88
5337	NASDAQ	FCFS	Mon, Apr 13, 2020	77.44	78.10	73.44	74.04
5336	NASDAQ	FCFS	Thu, Apr 9, 2020	77.26	78.88	76.44	78.14
5335	NASDAQ	FCFS	Wed, Apr 8, 2020	71.99	75.92	70.76	75.21
5334	NASDAQ	FCFS	Tue, Apr 7, 2020	74.44	76.25	70.21	70.84
5333	NASDAQ	FCFS	Mon, Apr 6, 2020	69.64	74.89	69.61	72.31
5332	NASDAQ	FCFS	Fri, Apr 3, 2020	68.36	68.36	66.48	67.25
5331	NASDAQ	FCFS	Thu, Apr 2, 2020	68.26	70.65	66.87	69.18
5330	NASDAQ	FCFS	Wed, Apr 1, 2020	69.36	70.35	66.79	67.97
5329	NASDAQ	FCFS	Tue, Mar 31, 2020	72.18	72.52	69.13	71.74
5328	NASDAQ	FCFS	Mon, Mar 30, 2020	70.25	72.90	68.23	72.48
5327	NASDAQ	FCFS	Fri, Mar 27, 2020	70.65	71.53	68.74	69.19
5326	NASDAQ	FCFS	Thu, Mar 26, 2020	70.32	73.88	69.31	73.00
5325	NASDAQ	FCFS	Wed, Mar 25, 2020	73.77	76.52	68.67	69.02
5324	NASDAQ	FCFS	Tue, Mar 24, 2020	67.66	72.97	66.28	72.35
5323	NASDAQ	FCFS	Mon, Mar 23, 2020	65.46	66.27	60.04	63.27
5322	NASDAQ	FCFS	Fri, Mar 20, 2020	68.41	75.00	64.40	64.89
5321	NASDAQ	FCFS	Thu, Mar 19, 2020	64.41	69.41	62.00	68.15
5320	NASDAQ	FCFS	Wed, Mar 18, 2020	73.14	74.33	63.90	64.76
5319	NASDAQ	FCFS	Tue, Mar 17, 2020	72.40	76.41	69.44	76.41
5318	NASDAQ	FCFS	Mon, Mar 16, 2020	79.16	81.79	71.90	71.92
5317	NASDAQ	FCFS	Fri, Mar 13, 2020	77.64	83.80	75.20	83.79
5316	NASDAQ	FCFS	Thu, Mar 12, 2020	74.49	77.79	72.95	75.12
5315	NASDAQ	FCFS	Wed, Mar 11, 2020	79.68	80.55	76.14	77.05
5314	NASDAQ	FCFS	Tue, Mar 10, 2020	82.86	85.96	78.37	80.75
5313	NASDAQ	FCFS	Mon, Mar 9, 2020	80.28	82.79	78.29	81.27
5312	NASDAQ	FCFS	Fri, Mar 6, 2020	81.26	84.42	81.05	84.24
5311	NASDAQ	FCFS	Thu, Mar 5, 2020	81.37	82.99	81.16	82.82
5310	NASDAQ	FCFS	Wed, Mar 4, 2020	80.49	83.23	80.34	82.76
5309	NASDAQ	FCFS	Tue, Mar 3, 2020	80.28	82.06	79.52	79.85
5308	NASDAQ	FCFS	Mon, Mar 2, 2020	77.14	80.89	76.93	80.52
5307	NASDAQ	FCFS	Fri, Feb 28, 2020	79.82	80.84	75.57	76.92
5306	NASDAQ	FCFS	Thu, Feb 27, 2020	81.40	82.85	79.11	81.66
5305	NASDAQ	FCFS	Wed, Feb 26, 2020	83.12	84.76	82.30	82.38
5304	NASDAQ	FCFS	Tue, Feb 25, 2020	83.27	83.44	81.30	82.91
5303	NASDAQ	FCFS	Mon, Feb 24, 2020	83.62	84.40	82.60	83.26
5302	NASDAQ	FCFS	Fri, Feb 21, 2020	85.38	85.78	84.54	85.32
5301	NASDAQ	FCFS	Thu, Feb 20, 2020	85.16	86.53	84.69	85.32
5300	NASDAQ	FCFS	Wed, Feb 19, 2020	85.80	86.02	85.02	85.26
5299	NASDAQ	FCFS	Tue, Feb 18, 2020	85.19	86.00	84.77	85.72
5298	NASDAQ	FCFS	Fri, Feb 14, 2020	85.78	85.98	84.99	85.09
5297	NASDAQ	FCFS	Thu, Feb 13, 2020	84.70	86.16	84.50	85.92
5296	NASDAQ	FCFS	Wed, Feb 12, 2020	85.89	85.89	84.25	85.06
5295	NASDAQ	FCFS	Tue, Feb 11, 2020	85.45	85.90	84.74	84.83
5294	NASDAQ	FCFS	Mon, Feb 10, 2020	85.74	85.74	85.00	85.48
5293	NASDAQ	FCFS	Fri, Feb 7, 2020	85.40	86.13	84.73	84.95
5292	NASDAQ	FCFS	Thu, Feb 6, 2020	85.87	86.07	84.76	85.52
5291	NASDAQ	FCFS	Wed, Feb 5, 2020	86.00	86.05	84.56	85.83
5290	NASDAQ	FCFS	Tue, Feb 4, 2020	87.18	87.68	85.10	85.22
5289	NASDAQ	FCFS	Mon, Feb 3, 2020	86.86	88.60	86.35	86.56
5288	NASDAQ	FCFS	Fri, Jan 31, 2020	87.21	87.80	85.56	86.97
5287	NASDAQ	FCFS	Thu, Jan 30, 2020	84.67	87.85	83.21	87.44
5286	NASDAQ	FCFS	Wed, Jan 29, 2020	80.00	90.56	79.90	85.56
5285	NASDAQ	FCFS	Tue, Jan 28, 2020	86.69	86.69	84.61	84.93
5284	NASDAQ	FCFS	Mon, Jan 27, 2020	85.18	86.76	85.06	86.20
5283	NASDAQ	FCFS	Fri, Jan 24, 2020	86.16	86.60	85.21	86.35
5282	NASDAQ	FCFS	Thu, Jan 23, 2020	84.77	86.49	84.24	86.02
5281	NASDAQ	FCFS	Wed, Jan 22, 2020	85.20	85.77	84.19	85.03
5280	NASDAQ	FCFS	Tue, Jan 21, 2020	83.74	85.12	83.48	84.88
5279	NASDAQ	FCFS	Fri, Jan 17, 2020	85.31	85.32	83.76	83.88
5278	NASDAQ	FCFS	Thu, Jan 16, 2020	84.69	84.94	84.28	84.76
5277	NASDAQ	FCFS	Wed, Jan 15, 2020	83.62	84.36	83.37	84.11
5276	NASDAQ	FCFS	Tue, Jan 14, 2020	83.86	84.93	83.68	83.73
5275	NASDAQ	FCFS	Mon, Jan 13, 2020	83.45	84.43	83.15	84.05
5274	NASDAQ	FCFS	Fri, Jan 10, 2020	83.14	83.53	82.43	83.26
5273	NASDAQ	FCFS	Thu, Jan 9, 2020	82.34	83.49	82.00	82.93
5272	NASDAQ	FCFS	Wed, Jan 8, 2020	81.50	82.54	81.25	82.02
5271	NASDAQ	FCFS	Tue, Jan 7, 2020	81.66	82.49	81.25	81.57
5270	NASDAQ	FCFS	Mon, Jan 6, 2020	81.28	82.14	80.24	81.98
5269	NASDAQ	FCFS	Fri, Jan 3, 2020	80.69	82.43	80.25	81.98
5268	NASDAQ	FCFS	Thu, Jan 2, 2020	81.31	81.80	80.25	81.77
5267	NASDAQ	FCFS	Tue, Dec 31, 2019	80.45	81.29	80.44	80.63
5266	NASDAQ	FCFS	Mon, Dec 30, 2019	80.80	80.81	79.76	80.51
5265	NASDAQ	FCFS	Fri, Dec 27, 2019	80.88	81.62	80.34	80.80
5264	NASDAQ	FCFS	Thu, Dec 26, 2019	81.73	82.25	80.34	80.84
5263	NASDAQ	FCFS	Tue, Dec 24, 2019	82.10	82.40	81.25	81.71
5262	NASDAQ	FCFS	Mon, Dec 23, 2019	83.11	83.11	81.50	82.24
5261	NASDAQ	FCFS	Fri, Dec 20, 2019	82.67	83.79	82.12	82.64
5260	NASDAQ	FCFS	Thu, Dec 19, 2019	81.60	82.55	81.14	82.24
5259	NASDAQ	FCFS	Wed, Dec 18, 2019	81.94	82.44	81.22	81.71
5258	NASDAQ	FCFS	Tue, Dec 17, 2019	81.44	82.04	81.00	81.77
5257	NASDAQ	FCFS	Mon, Dec 16, 2019	80.10	82.10	80.00	81.51
5256	NASDAQ	FCFS	Fri, Dec 13, 2019	80.45	80.82	79.15	79.98
5255	NASDAQ	FCFS	Thu, Dec 12, 2019	80.32	81.21	80.03	80.58
5254	NASDAQ	FCFS	Wed, Dec 11, 2019	79.71	80.17	79.32	80.13
5253	NASDAQ	FCFS	Tue, Dec 10, 2019	79.80	80.13	79.29	79.52
5252	NASDAQ	FCFS	Mon, Dec 9, 2019	82.22	82.22	79.80	79.91
5251	NASDAQ	FCFS	Fri, Dec 6, 2019	81.54	83.35	81.34	82.02
5250	NASDAQ	FCFS	Thu, Dec 5, 2019	81.09	81.23	80.36	80.69
5249	NASDAQ	FCFS	Wed, Dec 4, 2019	80.98	81.74	80.28	80.91
5248	NASDAQ	FCFS	Tue, Dec 3, 2019	80.10	80.59	78.44	80.52
5247	NASDAQ	FCFS	Mon, Dec 2, 2019	81.09	81.28	80.42	80.96
5246	NASDAQ	FCFS	Fri, Nov 29, 2019	80.86	81.78	80.78	80.84
5245	NASDAQ	FCFS	Wed, Nov 27, 2019	81.16	81.46	80.31	81.33
5244	NASDAQ	FCFS	Tue, Nov 26, 2019	80.69	81.61	80.05	80.67
5243	NASDAQ	FCFS	Mon, Nov 25, 2019	79.07	81.86	78.53	80.67
5242	NASDAQ	FCFS	Fri, Nov 22, 2019	78.53	79.42	78.10	78.60
5241	NASDAQ	FCFS	Thu, Nov 21, 2019	80.07	80.22	78.10	78.40
5240	NASDAQ	FCFS	Wed, Nov 20, 2019	80.00	81.02	79.11	79.81
5239	NASDAQ	FCFS	Tue, Nov 19, 2019	79.61	80.55	79.10	80.21
5238	NASDAQ	FCFS	Mon, Nov 18, 2019	80.22	80.25	78.37	79.05
5237	NASDAQ	FCFS	Fri, Nov 15, 2019	81.24	81.57	80.44	80.49
5236	NASDAQ	FCFS	Thu, Nov 14, 2019	80.89	81.82	80.16	80.70
5235	NASDAQ	FCFS	Wed, Nov 13, 2019	81.01	81.78	80.49	81.37
5234	NASDAQ	FCFS	Tue, Nov 12, 2019	81.40	82.27	80.76	81.50
5233	NASDAQ	FCFS	Mon, Nov 11, 2019	79.95	81.78	79.86	81.16
5232	NASDAQ	FCFS	Fri, Nov 8, 2019	81.24	81.56	80.37	80.56
5231	NASDAQ	FCFS	Thu, Nov 7, 2019	81.99	82.22	81.08	81.58
5230	NASDAQ	FCFS	Wed, Nov 6, 2019	81.75	82.16	80.89	81.55
5229	NASDAQ	FCFS	Tue, Nov 5, 2019	83.74	84.46	81.40	81.84
5228	NASDAQ	FCFS	Mon, Nov 4, 2019	85.16	85.31	83.21	83.92
5227	NASDAQ	FCFS	Fri, Nov 1, 2019	85.08	85.36	84.01	84.45
5226	NASDAQ	FCFS	Thu, Oct 31, 2019	85.76	85.76	83.20	84.39
5225	NASDAQ	FCFS	Wed, Oct 30, 2019	86.30	86.68	85.25	85.85
5224	NASDAQ	FCFS	Tue, Oct 29, 2019	85.98	87.24	85.72	86.46
5223	NASDAQ	FCFS	Mon, Oct 28, 2019	85.34	87.23	85.34	86.30
5222	NASDAQ	FCFS	Fri, Oct 25, 2019	84.65	86.34	84.65	85.15
5221	NASDAQ	FCFS	Thu, Oct 24, 2019	85.01	86.16	84.83	85.02
5220	NASDAQ	FCFS	Wed, Oct 23, 2019	91.60	95.72	85.30	86.00
5219	NASDAQ	FCFS	Tue, Oct 22, 2019	94.72	96.41	94.57	94.78
5218	NASDAQ	FCFS	Mon, Oct 21, 2019	94.15	95.48	94.15	94.97
5217	NASDAQ	FCFS	Fri, Oct 18, 2019	92.51	93.80	92.25	93.49
5216	NASDAQ	FCFS	Thu, Oct 17, 2019	92.19	93.17	91.63	92.95
5215	NASDAQ	FCFS	Wed, Oct 16, 2019	90.72	92.26	89.78	91.96
5214	NASDAQ	FCFS	Tue, Oct 15, 2019	90.95	91.43	87.70	90.78
5213	NASDAQ	FCFS	Mon, Oct 14, 2019	91.57	92.25	90.56	90.85
5212	NASDAQ	FCFS	Fri, Oct 11, 2019	92.20	93.82	91.79	92.01
5211	NASDAQ	FCFS	Thu, Oct 10, 2019	90.89	92.22	90.89	90.98
5210	NASDAQ	FCFS	Wed, Oct 9, 2019	89.25	90.94	89.25	90.65
5209	NASDAQ	FCFS	Tue, Oct 8, 2019	88.62	89.87	87.99	88.92
5208	NASDAQ	FCFS	Mon, Oct 7, 2019	89.43	90.24	88.33	89.42
5207	NASDAQ	FCFS	Fri, Oct 4, 2019	88.29	89.79	88.29	89.52
5206	NASDAQ	FCFS	Thu, Oct 3, 2019	89.06	89.88	87.33	88.04
5205	NASDAQ	FCFS	Wed, Oct 2, 2019	89.50	90.05	89.00	89.45
5204	NASDAQ	FCFS	Tue, Oct 1, 2019	91.86	92.69	90.30	90.43
5203	NASDAQ	FCFS	Mon, Sep 30, 2019	90.59	92.53	90.40	91.67
5202	NASDAQ	FCFS	Fri, Sep 27, 2019	94.00	94.21	89.99	90.34
5201	NASDAQ	FCFS	Thu, Sep 26, 2019	93.46	94.11	92.10	93.28
5200	NASDAQ	FCFS	Wed, Sep 25, 2019	92.59	93.77	91.64	93.65
5199	NASDAQ	FCFS	Tue, Sep 24, 2019	93.96	95.28	91.57	92.39
5198	NASDAQ	FCFS	Mon, Sep 23, 2019	94.46	95.55	92.72	94.19
5197	NASDAQ	FCFS	Fri, Sep 20, 2019	95.81	96.25	94.11	94.15
5196	NASDAQ	FCFS	Thu, Sep 19, 2019	96.52	97.17	94.99	95.91
5195	NASDAQ	FCFS	Wed, Sep 18, 2019	96.92	97.02	95.09	96.47
5194	NASDAQ	FCFS	Tue, Sep 17, 2019	97.03	98.94	95.90	96.54
5193	NASDAQ	FCFS	Mon, Sep 16, 2019	97.38	97.91	96.41	97.53
5192	NASDAQ	FCFS	Fri, Sep 13, 2019	98.43	98.80	97.32	98.03
5191	NASDAQ	FCFS	Thu, Sep 12, 2019	98.40	99.10	96.94	97.72
5190	NASDAQ	FCFS	Wed, Sep 11, 2019	96.25	98.90	95.10	98.39
5189	NASDAQ	FCFS	Tue, Sep 10, 2019	95.49	95.93	94.17	95.81
5188	NASDAQ	FCFS	Mon, Sep 9, 2019	95.11	96.32	92.05	95.30
5187	NASDAQ	FCFS	Fri, Sep 6, 2019	100.48	100.64	99.13	99.22
5186	NASDAQ	FCFS	Thu, Sep 5, 2019	99.60	101.91	99.35	100.22
5185	NASDAQ	FCFS	Wed, Sep 4, 2019	98.19	98.84	97.05	98.65
5184	NASDAQ	FCFS	Tue, Sep 3, 2019	98.34	98.89	96.24	97.26
5183	NASDAQ	FCFS	Fri, Aug 30, 2019	100.47	100.83	98.41	98.73
5182	NASDAQ	FCFS	Thu, Aug 29, 2019	100.78	101.07	99.60	99.80
5181	NASDAQ	FCFS	Wed, Aug 28, 2019	98.72	100.52	98.28	99.87
5180	NASDAQ	FCFS	Tue, Aug 27, 2019	99.51	99.85	97.91	98.94
5179	NASDAQ	FCFS	Mon, Aug 26, 2019	97.17	99.29	96.62	98.81
5178	NASDAQ	FCFS	Fri, Aug 23, 2019	98.97	99.91	95.91	96.15
5177	NASDAQ	FCFS	Thu, Aug 22, 2019	100.44	100.50	98.64	99.54
5176	NASDAQ	FCFS	Wed, Aug 21, 2019	101.59	101.59	99.45	99.89
5175	NASDAQ	FCFS	Tue, Aug 20, 2019	101.33	102.90	98.30	100.84
5174	NASDAQ	FCFS	Mon, Aug 19, 2019	101.69	103.42	101.20	101.60
5173	NASDAQ	FCFS	Fri, Aug 16, 2019	99.52	101.02	99.37	100.26
5172	NASDAQ	FCFS	Thu, Aug 15, 2019	97.84	99.15	97.84	98.75
5171	NASDAQ	FCFS	Wed, Aug 14, 2019	98.22	99.03	96.83	97.75
5170	NASDAQ	FCFS	Tue, Aug 13, 2019	98.71	101.11	98.66	100.03
5169	NASDAQ	FCFS	Mon, Aug 12, 2019	98.98	99.43	98.08	99.00
5168	NASDAQ	FCFS	Fri, Aug 9, 2019	100.06	100.46	97.99	99.63
5167	NASDAQ	FCFS	Thu, Aug 8, 2019	98.65	101.12	98.65	100.32
5166	NASDAQ	FCFS	Wed, Aug 7, 2019	96.48	98.44	92.19	97.96
5165	NASDAQ	FCFS	Tue, Aug 6, 2019	96.30	99.00	95.45	97.65
5164	NASDAQ	FCFS	Mon, Aug 5, 2019	98.09	98.89	95.10	95.90
5163	NASDAQ	FCFS	Fri, Aug 2, 2019	99.93	100.37	98.69	100.02
5162	NASDAQ	FCFS	Thu, Aug 1, 2019	101.17	103.68	100.21	100.60
5161	NASDAQ	FCFS	Wed, Jul 31, 2019	103.59	105.00	100.36	100.64
5160	NASDAQ	FCFS	Tue, Jul 30, 2019	101.31	103.99	101.31	103.22
5159	NASDAQ	FCFS	Mon, Jul 29, 2019	103.02	103.96	101.62	101.95
5158	NASDAQ	FCFS	Fri, Jul 26, 2019	100.06	103.50	99.45	103.23
5157	NASDAQ	FCFS	Thu, Jul 25, 2019	102.92	104.48	99.65	100.41
5156	NASDAQ	FCFS	Wed, Jul 24, 2019	98.57	106.80	97.86	106.25
5155	NASDAQ	FCFS	Tue, Jul 23, 2019	102.91	103.81	102.22	103.40
5154	NASDAQ	FCFS	Mon, Jul 22, 2019	103.55	104.81	102.64	102.68
5153	NASDAQ	FCFS	Fri, Jul 19, 2019	103.90	104.60	102.54	103.29
5152	NASDAQ	FCFS	Thu, Jul 18, 2019	103.89	104.67	103.74	104.24
5151	NASDAQ	FCFS	Wed, Jul 17, 2019	103.38	105.74	103.38	103.92
5150	NASDAQ	FCFS	Tue, Jul 16, 2019	102.29	104.12	102.25	103.48
5149	NASDAQ	FCFS	Mon, Jul 15, 2019	103.10	103.23	101.88	102.17
5148	NASDAQ	FCFS	Fri, Jul 12, 2019	101.68	104.05	100.83	103.08
5147	NASDAQ	FCFS	Thu, Jul 11, 2019	102.46	103.05	100.17	101.47
5146	NASDAQ	FCFS	Wed, Jul 10, 2019	102.07	103.83	102.07	102.33
5145	NASDAQ	FCFS	Tue, Jul 9, 2019	100.62	101.74	100.10	101.70
5144	NASDAQ	FCFS	Mon, Jul 8, 2019	101.92	101.92	100.81	100.92
5143	NASDAQ	FCFS	Fri, Jul 5, 2019	101.90	102.36	100.94	102.20
5142	NASDAQ	FCFS	Wed, Jul 3, 2019	101.74	102.40	101.06	102.22
5141	NASDAQ	FCFS	Tue, Jul 2, 2019	101.01	101.86	100.92	101.31
5140	NASDAQ	FCFS	Mon, Jul 1, 2019	101.19	101.50	100.22	101.11
5139	NASDAQ	FCFS	Fri, Jun 28, 2019	100.65	101.83	99.53	100.02
5138	NASDAQ	FCFS	Thu, Jun 27, 2019	98.03	100.25	97.01	100.21
5137	NASDAQ	FCFS	Wed, Jun 26, 2019	100.49	100.68	97.39	97.92
5136	NASDAQ	FCFS	Tue, Jun 25, 2019	99.50	100.98	99.20	100.20
5135	NASDAQ	FCFS	Mon, Jun 24, 2019	99.67	100.00	98.24	99.25
5134	NASDAQ	FCFS	Fri, Jun 21, 2019	98.85	99.60	98.85	99.43
5133	NASDAQ	FCFS	Thu, Jun 20, 2019	98.75	99.64	98.75	99.21
5132	NASDAQ	FCFS	Wed, Jun 19, 2019	98.77	99.44	98.10	98.73
5131	NASDAQ	FCFS	Tue, Jun 18, 2019	98.58	99.48	98.10	98.83
5130	NASDAQ	FCFS	Mon, Jun 17, 2019	99.26	99.26	98.09	98.30
5129	NASDAQ	FCFS	Fri, Jun 14, 2019	98.46	99.49	97.14	98.96
5128	NASDAQ	FCFS	Thu, Jun 13, 2019	100.12	100.50	97.72	97.82
5127	NASDAQ	FCFS	Wed, Jun 12, 2019	99.48	99.98	98.37	99.69
5126	NASDAQ	FCFS	Tue, Jun 11, 2019	99.16	99.69	98.41	99.39
5125	NASDAQ	FCFS	Mon, Jun 10, 2019	96.36	98.73	95.76	98.44
5124	NASDAQ	FCFS	Fri, Jun 7, 2019	95.38	96.29	95.25	96.07
5123	NASDAQ	FCFS	Thu, Jun 6, 2019	96.55	97.04	94.60	95.10
5122	NASDAQ	FCFS	Wed, Jun 5, 2019	97.10	98.20	95.91	96.57
5121	NASDAQ	FCFS	Tue, Jun 4, 2019	96.97	97.21	96.04	97.09
5120	NASDAQ	FCFS	Mon, Jun 3, 2019	95.05	96.24	94.63	96.04
5119	NASDAQ	FCFS	Fri, May 31, 2019	94.55	94.76	92.34	94.72
5118	NASDAQ	FCFS	Thu, May 30, 2019	95.71	96.72	94.73	95.40
5117	NASDAQ	FCFS	Wed, May 29, 2019	94.40	96.00	94.15	95.50
5116	NASDAQ	FCFS	Tue, May 28, 2019	95.30	96.31	94.92	94.99
5115	NASDAQ	FCFS	Fri, May 24, 2019	93.85	96.03	93.85	95.34
5114	NASDAQ	FCFS	Thu, May 23, 2019	94.25	94.47	92.93	93.36
5113	NASDAQ	FCFS	Wed, May 22, 2019	95.36	96.02	93.56	95.04
5112	NASDAQ	FCFS	Tue, May 21, 2019	95.33	95.82	95.30	95.44
5111	NASDAQ	FCFS	Mon, May 20, 2019	94.15	96.89	93.50	95.01
5110	NASDAQ	FCFS	Fri, May 17, 2019	95.67	95.67	94.00	94.38
5109	NASDAQ	FCFS	Thu, May 16, 2019	95.02	96.63	94.45	95.98
5108	NASDAQ	FCFS	Wed, May 15, 2019	93.02	95.16	92.42	95.04
5107	NASDAQ	FCFS	Tue, May 14, 2019	93.85	94.89	93.28	93.61
5106	NASDAQ	FCFS	Mon, May 13, 2019	93.25	93.97	92.54	93.92
5105	NASDAQ	FCFS	Fri, May 10, 2019	95.59	96.34	93.59	94.73
5104	NASDAQ	FCFS	Thu, May 9, 2019	96.82	97.70	95.60	96.18
5103	NASDAQ	FCFS	Wed, May 8, 2019	99.35	100.15	97.32	97.51
5102	NASDAQ	FCFS	Tue, May 7, 2019	98.50	99.54	97.31	99.35
5101	NASDAQ	FCFS	Mon, May 6, 2019	98.80	100.15	98.29	99.36
5100	NASDAQ	FCFS	Fri, May 3, 2019	98.48	100.32	97.83	100.25
5099	NASDAQ	FCFS	Thu, May 2, 2019	96.38	98.39	96.38	98.11
5098	NASDAQ	FCFS	Wed, May 1, 2019	97.69	97.69	96.45	96.70
5097	NASDAQ	FCFS	Tue, Apr 30, 2019	98.79	99.31	96.37	97.68
5096	NASDAQ	FCFS	Mon, Apr 29, 2019	99.74	99.95	98.44	98.45
5095	NASDAQ	FCFS	Fri, Apr 26, 2019	98.75	100.43	98.57	99.38
5094	NASDAQ	FCFS	Thu, Apr 25, 2019	94.14	98.83	93.19	98.38
5093	NASDAQ	FCFS	Wed, Apr 24, 2019	94.18	94.18	90.35	93.48
5092	NASDAQ	FCFS	Tue, Apr 23, 2019	88.95	91.00	88.16	90.91
5091	NASDAQ	FCFS	Mon, Apr 22, 2019	89.06	89.58	86.59	88.74
5090	NASDAQ	FCFS	Thu, Apr 18, 2019	88.61	89.98	88.33	89.38
5089	NASDAQ	FCFS	Wed, Apr 17, 2019	89.08	89.41	87.74	88.84
5088	NASDAQ	FCFS	Tue, Apr 16, 2019	89.76	90.33	88.66	88.89
5087	NASDAQ	FCFS	Mon, Apr 15, 2019	89.51	90.24	89.08	89.76
5086	NASDAQ	FCFS	Fri, Apr 12, 2019	89.32	89.71	87.46	89.63
5085	NASDAQ	FCFS	Thu, Apr 11, 2019	90.50	90.53	88.67	88.82
5084	NASDAQ	FCFS	Wed, Apr 10, 2019	88.32	90.21	87.85	90.21
5083	NASDAQ	FCFS	Tue, Apr 9, 2019	88.46	89.20	87.96	88.16
5082	NASDAQ	FCFS	Mon, Apr 8, 2019	88.59	89.44	86.73	88.47
5081	NASDAQ	FCFS	Fri, Apr 5, 2019	88.19	88.97	87.68	88.83
5080	NASDAQ	FCFS	Thu, Apr 4, 2019	87.98	88.47	87.26	87.82
5079	NASDAQ	FCFS	Wed, Apr 3, 2019	88.21	88.79	87.57	87.90
5078	NASDAQ	FCFS	Tue, Apr 2, 2019	87.86	88.47	86.27	87.59
5077	NASDAQ	FCFS	Mon, Apr 1, 2019	87.45	88.11	86.20	87.73
5076	NASDAQ	FCFS	Fri, Mar 29, 2019	86.38	87.70	85.91	86.50
5075	NASDAQ	FCFS	Thu, Mar 28, 2019	85.83	87.01	85.76	86.06
5074	NASDAQ	FCFS	Wed, Mar 27, 2019	85.59	86.60	84.99	85.97
5073	NASDAQ	FCFS	Tue, Mar 26, 2019	85.44	86.77	85.16	85.84
5072	NASDAQ	FCFS	Mon, Mar 25, 2019	83.28	85.58	82.92	84.83
5071	NASDAQ	FCFS	Fri, Mar 22, 2019	87.26	87.50	83.22	83.27
5070	NASDAQ	FCFS	Thu, Mar 21, 2019	85.71	88.46	85.71	87.84
5069	NASDAQ	FCFS	Wed, Mar 20, 2019	86.54	86.92	85.53	85.95
5068	NASDAQ	FCFS	Tue, Mar 19, 2019	87.06	87.68	85.99	86.56
5067	NASDAQ	FCFS	Mon, Mar 18, 2019	86.65	87.42	85.81	86.72
5066	NASDAQ	FCFS	Fri, Mar 15, 2019	86.82	88.01	86.30	86.59
5065	NASDAQ	FCFS	Thu, Mar 14, 2019	86.98	87.22	86.23	86.41
5064	NASDAQ	FCFS	Wed, Mar 13, 2019	86.32	87.40	85.63	86.87
5063	NASDAQ	FCFS	Tue, Mar 12, 2019	86.48	86.87	85.83	85.93
5062	NASDAQ	FCFS	Mon, Mar 11, 2019	86.55	86.93	85.41	86.28
5061	NASDAQ	FCFS	Fri, Mar 8, 2019	84.87	86.21	84.45	85.76
5060	NASDAQ	FCFS	Thu, Mar 7, 2019	86.11	86.25	84.99	85.41
5059	NASDAQ	FCFS	Wed, Mar 6, 2019	88.34	89.00	85.79	85.81
5058	NASDAQ	FCFS	Tue, Mar 5, 2019	87.91	89.16	87.71	88.48
5057	NASDAQ	FCFS	Mon, Mar 4, 2019	89.30	89.72	88.00	88.04
5056	NASDAQ	FCFS	Fri, Mar 1, 2019	88.25	89.20	87.65	89.13
5055	NASDAQ	FCFS	Thu, Feb 28, 2019	87.03	88.08	86.44	87.66
5054	NASDAQ	FCFS	Wed, Feb 27, 2019	86.70	87.29	86.10	86.88
5053	NASDAQ	FCFS	Tue, Feb 26, 2019	88.19	89.55	86.81	86.85
5052	NASDAQ	FCFS	Mon, Feb 25, 2019	89.56	90.57	88.38	88.50
5051	NASDAQ	FCFS	Fri, Feb 22, 2019	88.43	89.33	87.79	89.03
5050	NASDAQ	FCFS	Thu, Feb 21, 2019	88.08	88.57	86.44	88.15
5049	NASDAQ	FCFS	Wed, Feb 20, 2019	86.97	88.17	86.44	88.07
5048	NASDAQ	FCFS	Tue, Feb 19, 2019	85.23	87.30	83.56	86.86
5047	NASDAQ	FCFS	Fri, Feb 15, 2019	86.77	87.06	85.20	85.59
5046	NASDAQ	FCFS	Thu, Feb 14, 2019	86.00	87.03	85.88	86.09
5045	NASDAQ	FCFS	Wed, Feb 13, 2019	85.91	86.63	85.58	85.85
5044	NASDAQ	FCFS	Tue, Feb 12, 2019	82.67	86.15	82.48	85.90
5043	NASDAQ	FCFS	Mon, Feb 11, 2019	82.53	82.95	81.56	82.48
5042	NASDAQ	FCFS	Fri, Feb 8, 2019	81.57	82.48	81.37	82.25
5041	NASDAQ	FCFS	Thu, Feb 7, 2019	81.18	82.45	80.64	81.93
5040	NASDAQ	FCFS	Wed, Feb 6, 2019	80.26	81.78	79.51	81.75
5039	NASDAQ	FCFS	Tue, Feb 5, 2019	81.15	82.10	79.53	80.71
5038	NASDAQ	FCFS	Mon, Feb 4, 2019	81.52	82.73	79.80	81.44
5037	NASDAQ	FCFS	Fri, Feb 1, 2019	81.73	82.97	80.66	81.21
5036	NASDAQ	FCFS	Thu, Jan 31, 2019	79.93	85.51	79.93	82.43
5035	NASDAQ	FCFS	Wed, Jan 30, 2019	83.07	85.63	82.22	85.01
5034	NASDAQ	FCFS	Tue, Jan 29, 2019	84.32	84.47	82.99	83.06
5033	NASDAQ	FCFS	Mon, Jan 28, 2019	84.10	85.72	81.75	84.33
5032	NASDAQ	FCFS	Fri, Jan 25, 2019	84.57	85.39	83.57	84.77
5031	NASDAQ	FCFS	Thu, Jan 24, 2019	82.53	84.11	82.45	84.00
5030	NASDAQ	FCFS	Wed, Jan 23, 2019	82.89	83.75	81.24	82.52
5029	NASDAQ	FCFS	Tue, Jan 22, 2019	82.30	83.59	81.87	82.87
5028	NASDAQ	FCFS	Fri, Jan 18, 2019	81.50	83.12	80.99	82.36
5027	NASDAQ	FCFS	Thu, Jan 17, 2019	78.90	81.13	78.65	81.08
5026	NASDAQ	FCFS	Wed, Jan 16, 2019	78.76	79.70	76.75	79.09
5025	NASDAQ	FCFS	Tue, Jan 15, 2019	77.19	78.75	76.98	78.51
5024	NASDAQ	FCFS	Mon, Jan 14, 2019	76.68	78.16	75.38	77.25
5023	NASDAQ	FCFS	Fri, Jan 11, 2019	76.12	77.44	75.60	77.02
5022	NASDAQ	FCFS	Thu, Jan 10, 2019	75.31	76.93	72.68	76.62
5021	NASDAQ	FCFS	Wed, Jan 9, 2019	74.55	76.19	74.12	75.73
5020	NASDAQ	FCFS	Tue, Jan 8, 2019	73.55	74.53	72.43	74.39
5019	NASDAQ	FCFS	Mon, Jan 7, 2019	72.90	74.49	72.47	73.32
5018	NASDAQ	FCFS	Fri, Jan 4, 2019	71.10	73.77	71.10	73.22
5017	NASDAQ	FCFS	Thu, Jan 3, 2019	71.40	72.79	69.83	70.53
5016	NASDAQ	FCFS	Wed, Jan 2, 2019	71.28	72.33	70.25	71.85
5015	NASDAQ	FCFS	Mon, Dec 31, 2018	71.89	72.56	70.45	72.35
5014	NASDAQ	FCFS	Fri, Dec 28, 2018	70.40	71.85	70.01	71.38
5013	NASDAQ	FCFS	Thu, Dec 27, 2018	68.97	70.18	68.03	70.12
5012	NASDAQ	FCFS	Wed, Dec 26, 2018	68.72	70.10	67.59	70.01
5011	NASDAQ	FCFS	Mon, Dec 24, 2018	69.29	69.92	67.45	68.35
5010	NASDAQ	FCFS	Fri, Dec 21, 2018	71.15	71.52	66.28	69.63
5009	NASDAQ	FCFS	Thu, Dec 20, 2018	73.02	73.38	71.10	71.52
5008	NASDAQ	FCFS	Wed, Dec 19, 2018	74.58	75.72	72.55	73.04
5007	NASDAQ	FCFS	Tue, Dec 18, 2018	75.98	76.15	74.33	74.53
5006	NASDAQ	FCFS	Mon, Dec 17, 2018	77.95	78.92	75.22	75.48
5005	NASDAQ	FCFS	Fri, Dec 14, 2018	79.29	81.04	78.14	78.21
5004	NASDAQ	FCFS	Thu, Dec 13, 2018	84.01	84.06	76.14	80.04
5003	NASDAQ	FCFS	Wed, Dec 12, 2018	82.10	84.99	81.23	84.00
5002	NASDAQ	FCFS	Tue, Dec 11, 2018	81.18	81.62	78.58	81.03
5001	NASDAQ	FCFS	Mon, Dec 10, 2018	79.62	81.34	79.15	80.15
5000	NASDAQ	FCFS	Fri, Dec 7, 2018	84.45	85.15	81.06	81.23
4999	NASDAQ	FCFS	Thu, Dec 6, 2018	81.30	84.97	80.71	84.35
4998	NASDAQ	FCFS	Tue, Dec 4, 2018	86.64	86.90	82.45	82.61
4997	NASDAQ	FCFS	Mon, Dec 3, 2018	88.31	89.07	85.06	86.95
4996	NASDAQ	FCFS	Fri, Nov 30, 2018	88.30	89.92	88.06	89.05
4995	NASDAQ	FCFS	Thu, Nov 29, 2018	87.97	88.90	86.69	88.29
4994	NASDAQ	FCFS	Wed, Nov 28, 2018	86.78	88.68	86.13	88.39
4993	NASDAQ	FCFS	Tue, Nov 27, 2018	86.67	87.06	86.10	86.51
4992	NASDAQ	FCFS	Mon, Nov 26, 2018	86.97	88.37	86.87	86.95
4991	NASDAQ	FCFS	Fri, Nov 23, 2018	85.24	86.54	85.24	86.18
4990	NASDAQ	FCFS	Wed, Nov 21, 2018	85.50	86.50	84.17	86.19
4989	NASDAQ	FCFS	Tue, Nov 20, 2018	85.05	85.97	84.36	84.67
4988	NASDAQ	FCFS	Mon, Nov 19, 2018	87.32	87.39	85.37	85.87
4987	NASDAQ	FCFS	Fri, Nov 16, 2018	85.00	88.30	84.72	87.50
4986	NASDAQ	FCFS	Thu, Nov 15, 2018	83.65	86.11	82.35	85.45
4985	NASDAQ	FCFS	Wed, Nov 14, 2018	82.50	84.08	79.07	83.90
4984	NASDAQ	FCFS	Tue, Nov 13, 2018	83.48	84.01	81.53	82.06
4983	NASDAQ	FCFS	Mon, Nov 12, 2018	83.01	84.29	82.13	83.20
4982	NASDAQ	FCFS	Fri, Nov 9, 2018	83.02	83.49	80.64	83.02
4981	NASDAQ	FCFS	Thu, Nov 8, 2018	86.42	87.37	82.25	83.37
4980	NASDAQ	FCFS	Wed, Nov 7, 2018	86.15	87.58	85.48	86.41
4979	NASDAQ	FCFS	Tue, Nov 6, 2018	82.95	86.24	82.55	86.15
4978	NASDAQ	FCFS	Mon, Nov 5, 2018	82.50	83.43	81.41	82.94
4977	NASDAQ	FCFS	Fri, Nov 2, 2018	80.79	82.24	80.65	82.19
4976	NASDAQ	FCFS	Thu, Nov 1, 2018	80.95	81.23	78.86	80.62
4975	NASDAQ	FCFS	Wed, Oct 31, 2018	80.84	81.98	79.84	80.40
4974	NASDAQ	FCFS	Tue, Oct 30, 2018	78.19	80.04	77.30	79.92
4973	NASDAQ	FCFS	Mon, Oct 29, 2018	78.10	79.09	77.32	78.04
4972	NASDAQ	FCFS	Fri, Oct 26, 2018	74.75	77.38	74.50	76.99
4971	NASDAQ	FCFS	Thu, Oct 25, 2018	74.88	78.51	72.26	74.94
4970	NASDAQ	FCFS	Wed, Oct 24, 2018	78.61	79.95	75.54	75.63
4969	NASDAQ	FCFS	Tue, Oct 23, 2018	77.11	79.68	76.43	78.73
4968	NASDAQ	FCFS	Mon, Oct 22, 2018	78.23	79.11	77.41	78.13
4967	NASDAQ	FCFS	Fri, Oct 19, 2018	77.00	78.69	77.00	78.11
4966	NASDAQ	FCFS	Thu, Oct 18, 2018	76.63	77.55	76.19	77.28
4965	NASDAQ	FCFS	Wed, Oct 17, 2018	76.93	77.95	75.33	77.02
4964	NASDAQ	FCFS	Tue, Oct 16, 2018	74.72	77.35	73.00	77.17
4963	NASDAQ	FCFS	Mon, Oct 15, 2018	73.96	75.18	73.30	74.32
4962	NASDAQ	FCFS	Fri, Oct 12, 2018	74.59	75.36	73.04	74.11
4961	NASDAQ	FCFS	Thu, Oct 11, 2018	73.45	75.30	73.45	73.69
4960	NASDAQ	FCFS	Wed, Oct 10, 2018	76.60	77.48	73.76	73.86
4959	NASDAQ	FCFS	Tue, Oct 9, 2018	77.62	78.67	76.43	76.83
4958	NASDAQ	FCFS	Mon, Oct 8, 2018	77.24	78.40	73.94	78.17
4957	NASDAQ	FCFS	Fri, Oct 5, 2018	78.82	79.02	76.45	77.47
4956	NASDAQ	FCFS	Thu, Oct 4, 2018	80.28	80.88	78.14	78.75
4955	NASDAQ	FCFS	Wed, Oct 3, 2018	80.08	81.02	79.06	80.51
4954	NASDAQ	FCFS	Tue, Oct 2, 2018	80.87	80.91	79.16	79.74
4953	NASDAQ	FCFS	Mon, Oct 1, 2018	82.62	82.62	80.68	80.86
4952	NASDAQ	FCFS	Fri, Sep 28, 2018	81.85	82.70	81.85	82.00
4951	NASDAQ	FCFS	Thu, Sep 27, 2018	83.45	83.70	81.90	82.10
4950	NASDAQ	FCFS	Wed, Sep 26, 2018	85.20	85.65	83.43	83.50
4949	NASDAQ	FCFS	Tue, Sep 25, 2018	82.15	83.28	82.15	83.10
4948	NASDAQ	FCFS	Mon, Sep 24, 2018	82.85	82.95	81.50	82.45
4947	NASDAQ	FCFS	Fri, Sep 21, 2018	82.40	83.50	82.30	83.00
4946	NASDAQ	FCFS	Thu, Sep 20, 2018	80.05	82.35	79.95	82.00
4945	NASDAQ	FCFS	Wed, Sep 19, 2018	80.40	81.20	79.30	79.75
4944	NASDAQ	FCFS	Tue, Sep 18, 2018	81.55	81.85	80.20	80.30
4943	NASDAQ	FCFS	Mon, Sep 17, 2018	82.05	82.30	81.10	81.55
4942	NASDAQ	FCFS	Fri, Sep 14, 2018	81.50	82.55	81.23	82.00
4941	NASDAQ	FCFS	Thu, Sep 13, 2018	81.25	82.12	80.95	81.55
4940	NASDAQ	FCFS	Wed, Sep 12, 2018	81.30	81.50	80.00	80.90
4939	NASDAQ	FCFS	Tue, Sep 11, 2018	79.25	81.40	78.35	81.25
4938	NASDAQ	FCFS	Mon, Sep 10, 2018	80.00	80.33	79.30	79.65
4937	NASDAQ	FCFS	Fri, Sep 7, 2018	79.65	80.13	78.90	79.60
4936	NASDAQ	FCFS	Thu, Sep 6, 2018	80.30	80.73	79.75	79.80
4935	NASDAQ	FCFS	Wed, Sep 5, 2018	80.55	80.65	79.70	80.20
4934	NASDAQ	FCFS	Tue, Sep 4, 2018	81.30	81.45	79.75	80.60
4933	NASDAQ	FCFS	Fri, Aug 31, 2018	80.40	81.30	80.00	81.30
4932	NASDAQ	FCFS	Thu, Aug 30, 2018	81.25	81.35	80.55	80.75
4931	NASDAQ	FCFS	Wed, Aug 29, 2018	81.75	82.30	81.25	81.35
4930	NASDAQ	FCFS	Tue, Aug 28, 2018	82.70	82.95	81.55	81.80
4929	NASDAQ	FCFS	Mon, Aug 27, 2018	82.05	83.95	81.95	82.40
4928	NASDAQ	FCFS	Fri, Aug 24, 2018	81.20	82.00	81.05	81.75
4927	NASDAQ	FCFS	Thu, Aug 23, 2018	81.95	82.85	80.90	81.00
4926	NASDAQ	FCFS	Wed, Aug 22, 2018	81.45	82.55	81.45	82.30
4925	NASDAQ	FCFS	Tue, Aug 21, 2018	80.15	81.95	80.15	81.50
4924	NASDAQ	FCFS	Mon, Aug 20, 2018	80.60	80.93	79.95	80.20
4923	NASDAQ	FCFS	Fri, Aug 17, 2018	80.05	80.80	79.50	80.45
4922	NASDAQ	FCFS	Thu, Aug 16, 2018	79.85	80.85	79.28	80.15
4921	NASDAQ	FCFS	Wed, Aug 15, 2018	80.60	81.20	79.10	79.40
4920	NASDAQ	FCFS	Tue, Aug 14, 2018	80.50	81.65	80.50	81.00
4919	NASDAQ	FCFS	Mon, Aug 13, 2018	80.70	81.95	80.17	80.33
4918	NASDAQ	FCFS	Fri, Aug 10, 2018	80.25	81.50	80.05	80.70
4917	NASDAQ	FCFS	Thu, Aug 9, 2018	80.95	81.38	80.60	80.75
4916	NASDAQ	FCFS	Wed, Aug 8, 2018	80.15	81.25	79.64	80.85
4915	NASDAQ	FCFS	Tue, Aug 7, 2018	79.45	80.70	79.30	80.15
4914	NASDAQ	FCFS	Mon, Aug 6, 2018	79.05	79.60	78.30	79.30
4913	NASDAQ	FCFS	Fri, Aug 3, 2018	80.50	81.10	78.65	79.35
4912	NASDAQ	FCFS	Thu, Aug 2, 2018	80.10	81.20	79.65	80.35
4911	NASDAQ	FCFS	Wed, Aug 1, 2018	81.10	82.80	80.10	80.70
4910	NASDAQ	FCFS	Tue, Jul 31, 2018	82.60	82.60	81.00	81.20
4909	NASDAQ	FCFS	Mon, Jul 30, 2018	82.25	82.98	81.28	82.40
4908	NASDAQ	FCFS	Fri, Jul 27, 2018	89.10	89.65	82.05	82.40
4907	NASDAQ	FCFS	Thu, Jul 26, 2018	93.95	93.95	87.00	89.10
4906	NASDAQ	FCFS	Wed, Jul 25, 2018	93.20	94.10	92.95	93.80
4905	NASDAQ	FCFS	Tue, Jul 24, 2018	94.15	94.15	92.55	93.30
4904	NASDAQ	FCFS	Mon, Jul 23, 2018	93.75	94.15	93.50	93.80
4903	NASDAQ	FCFS	Fri, Jul 20, 2018	93.05	93.83	92.50	93.70
4902	NASDAQ	FCFS	Thu, Jul 19, 2018	92.05	93.40	91.95	92.85
4901	NASDAQ	FCFS	Wed, Jul 18, 2018	91.80	92.85	91.60	92.70
4900	NASDAQ	FCFS	Tue, Jul 17, 2018	90.95	92.20	90.95	91.80
4899	NASDAQ	FCFS	Mon, Jul 16, 2018	91.55	91.80	90.70	90.90
4898	NASDAQ	FCFS	Fri, Jul 13, 2018	91.95	92.15	91.35	91.60
4897	NASDAQ	FCFS	Thu, Jul 12, 2018	93.25	93.25	91.95	92.10
4896	NASDAQ	FCFS	Wed, Jul 11, 2018	92.00	93.00	91.55	92.85
4895	NASDAQ	FCFS	Tue, Jul 10, 2018	92.70	92.95	91.78	92.45
4894	NASDAQ	FCFS	Mon, Jul 9, 2018	91.10	92.25	91.00	92.15
4893	NASDAQ	FCFS	Fri, Jul 6, 2018	89.45	90.95	89.08	90.90
4892	NASDAQ	FCFS	Thu, Jul 5, 2018	91.50	91.95	89.10	89.50
4891	NASDAQ	FCFS	Tue, Jul 3, 2018	91.75	92.18	90.70	91.35
4890	NASDAQ	FCFS	Mon, Jul 2, 2018	89.55	91.68	89.35	91.50
4889	NASDAQ	FCFS	Fri, Jun 29, 2018	90.85	91.15	89.85	89.85
4888	NASDAQ	FCFS	Thu, Jun 28, 2018	89.10	90.45	88.43	90.35
4887	NASDAQ	FCFS	Wed, Jun 27, 2018	91.65	91.70	88.95	89.05
4886	NASDAQ	FCFS	Tue, Jun 26, 2018	90.35	91.95	89.95	91.60
4885	NASDAQ	FCFS	Mon, Jun 25, 2018	91.60	91.60	89.15	90.20
4884	NASDAQ	FCFS	Fri, Jun 22, 2018	92.70	93.50	91.25	91.75
4883	NASDAQ	FCFS	Thu, Jun 21, 2018	92.60	93.60	91.94	92.75
4882	NASDAQ	FCFS	Wed, Jun 20, 2018	91.10	92.50	91.00	92.35
4881	NASDAQ	FCFS	Tue, Jun 19, 2018	91.10	91.10	89.90	90.65
4880	NASDAQ	FCFS	Mon, Jun 18, 2018	92.15	92.50	91.50	91.85
4879	NASDAQ	FCFS	Fri, Jun 15, 2018	91.75	92.40	91.40	92.30
4878	NASDAQ	FCFS	Thu, Jun 14, 2018	92.95	92.95	91.90	92.30
4877	NASDAQ	FCFS	Wed, Jun 13, 2018	93.10	93.40	92.43	92.55
4876	NASDAQ	FCFS	Tue, Jun 12, 2018	94.05	94.15	92.60	92.95
4875	NASDAQ	FCFS	Mon, Jun 11, 2018	93.80	94.45	92.05	94.00
4874	NASDAQ	FCFS	Fri, Jun 8, 2018	94.00	94.55	93.80	94.10
4873	NASDAQ	FCFS	Thu, Jun 7, 2018	95.30	95.40	93.75	94.15
4872	NASDAQ	FCFS	Wed, Jun 6, 2018	94.75	95.40	94.35	95.15
4871	NASDAQ	FCFS	Tue, Jun 5, 2018	93.70	94.78	93.25	94.60
4870	NASDAQ	FCFS	Mon, Jun 4, 2018	92.65	93.95	92.50	93.85
4869	NASDAQ	FCFS	Fri, Jun 1, 2018	91.40	92.35	91.15	92.30
4868	NASDAQ	FCFS	Thu, May 31, 2018	90.65	91.55	90.65	90.75
4867	NASDAQ	FCFS	Wed, May 30, 2018	89.65	90.95	89.65	90.70
4866	NASDAQ	FCFS	Tue, May 29, 2018	89.40	90.15	88.98	89.35
4865	NASDAQ	FCFS	Fri, May 25, 2018	90.65	90.65	89.70	90.10
4864	NASDAQ	FCFS	Thu, May 24, 2018	92.45	92.60	90.90	91.70
4863	NASDAQ	FCFS	Wed, May 23, 2018	93.00	93.45	92.40	92.45
4862	NASDAQ	FCFS	Tue, May 22, 2018	94.50	94.90	93.10	93.15
4861	NASDAQ	FCFS	Mon, May 21, 2018	93.40	94.75	93.40	94.35
4860	NASDAQ	FCFS	Fri, May 18, 2018	92.85	93.35	92.58	92.90
4859	NASDAQ	FCFS	Thu, May 17, 2018	91.35	93.40	91.35	92.50
4858	NASDAQ	FCFS	Wed, May 16, 2018	88.95	91.85	88.75	91.40
4857	NASDAQ	FCFS	Tue, May 15, 2018	88.55	89.55	88.35	88.90
4856	NASDAQ	FCFS	Mon, May 14, 2018	89.40	89.90	88.75	89.05
4855	NASDAQ	FCFS	Fri, May 11, 2018	89.25	89.90	89.03	89.45
4854	NASDAQ	FCFS	Thu, May 10, 2018	88.15	89.10	88.00	89.10
4853	NASDAQ	FCFS	Wed, May 9, 2018	88.05	88.35	87.50	87.80
4852	NASDAQ	FCFS	Tue, May 8, 2018	88.50	88.60	87.30	87.75
4851	NASDAQ	FCFS	Mon, May 7, 2018	90.20	90.20	87.85	87.95
4850	NASDAQ	FCFS	Fri, May 4, 2018	88.65	91.00	88.30	90.85
4849	NASDAQ	FCFS	Thu, May 3, 2018	87.45	89.05	87.20	88.95
4848	NASDAQ	FCFS	Wed, May 2, 2018	88.30	88.70	87.70	87.80
4847	NASDAQ	FCFS	Tue, May 1, 2018	86.45	87.80	85.80	87.75
4846	NASDAQ	FCFS	Mon, Apr 30, 2018	84.90	88.35	84.30	86.70
4845	NASDAQ	FCFS	Fri, Apr 27, 2018	82.60	85.50	81.15	84.45
4844	NASDAQ	FCFS	Thu, Apr 26, 2018	83.10	83.10	80.40	81.90
4843	NASDAQ	FCFS	Wed, Apr 25, 2018	80.75	81.80	80.20	80.75
4842	NASDAQ	FCFS	Tue, Apr 24, 2018	83.20	83.50	80.60	81.20
4841	NASDAQ	FCFS	Mon, Apr 23, 2018	82.65	82.83	81.70	82.70
4840	NASDAQ	FCFS	Fri, Apr 20, 2018	83.70	84.50	82.05	82.20
4839	NASDAQ	FCFS	Thu, Apr 19, 2018	84.35	85.15	83.90	84.00
4838	NASDAQ	FCFS	Wed, Apr 18, 2018	84.05	84.75	83.65	84.10
4837	NASDAQ	FCFS	Tue, Apr 17, 2018	84.20	84.40	83.50	83.75
4836	NASDAQ	FCFS	Mon, Apr 16, 2018	84.45	84.55	83.65	83.75
4835	NASDAQ	FCFS	Fri, Apr 13, 2018	85.10	85.10	83.60	83.85
4834	NASDAQ	FCFS	Thu, Apr 12, 2018	84.15	85.00	84.15	84.55
4833	NASDAQ	FCFS	Wed, Apr 11, 2018	82.70	84.30	82.50	84.05
4832	NASDAQ	FCFS	Tue, Apr 10, 2018	82.35	83.55	81.58	83.15
4831	NASDAQ	FCFS	Mon, Apr 9, 2018	81.95	82.60	81.15	81.35
4830	NASDAQ	FCFS	Fri, Apr 6, 2018	82.35	83.10	80.95	81.40
4829	NASDAQ	FCFS	Thu, Apr 5, 2018	82.75	83.28	82.15	82.75
4828	NASDAQ	FCFS	Wed, Apr 4, 2018	79.90	82.55	79.75	82.25
4827	NASDAQ	FCFS	Tue, Apr 3, 2018	81.35	81.95	80.70	80.80
4826	NASDAQ	FCFS	Mon, Apr 2, 2018	80.95	81.95	80.35	80.80
4825	NASDAQ	FCFS	Thu, Mar 29, 2018	79.90	81.70	79.45	81.25
4824	NASDAQ	FCFS	Wed, Mar 28, 2018	79.60	80.50	79.00	79.65
4823	NASDAQ	FCFS	Tue, Mar 27, 2018	81.70	81.80	79.25	79.70
4822	NASDAQ	FCFS	Mon, Mar 26, 2018	80.70	82.10	80.30	81.65
4821	NASDAQ	FCFS	Fri, Mar 23, 2018	81.05	81.40	79.75	79.75
4820	NASDAQ	FCFS	Thu, Mar 22, 2018	82.05	82.25	80.70	80.70
4819	NASDAQ	FCFS	Wed, Mar 21, 2018	82.10	83.90	82.10	82.55
4818	NASDAQ	FCFS	Tue, Mar 20, 2018	81.95	82.65	81.50	82.35
4817	NASDAQ	FCFS	Mon, Mar 19, 2018	81.80	82.10	81.10	81.70
4816	NASDAQ	FCFS	Fri, Mar 16, 2018	80.90	82.10	80.60	81.95
4815	NASDAQ	FCFS	Thu, Mar 15, 2018	80.60	81.10	80.20	80.95
4814	NASDAQ	FCFS	Wed, Mar 14, 2018	80.90	81.25	80.35	80.45
4813	NASDAQ	FCFS	Tue, Mar 13, 2018	80.50	81.10	79.95	80.60
4812	NASDAQ	FCFS	Mon, Mar 12, 2018	78.80	80.55	78.35	80.35
4811	NASDAQ	FCFS	Fri, Mar 9, 2018	77.75	79.20	77.35	78.80
4810	NASDAQ	FCFS	Thu, Mar 8, 2018	78.15	78.25	76.80	77.35
4809	NASDAQ	FCFS	Wed, Mar 7, 2018	76.55	78.15	76.35	78.10
4808	NASDAQ	FCFS	Tue, Mar 6, 2018	75.80	76.95	75.25	76.95
4807	NASDAQ	FCFS	Mon, Mar 5, 2018	74.35	75.85	74.05	75.45
4806	NASDAQ	FCFS	Fri, Mar 2, 2018	72.55	74.90	72.30	74.65
4805	NASDAQ	FCFS	Thu, Mar 1, 2018	73.65	74.20	72.35	73.05
4804	NASDAQ	FCFS	Wed, Feb 28, 2018	75.15	75.90	73.70	73.70
4803	NASDAQ	FCFS	Tue, Feb 27, 2018	75.60	76.15	74.90	74.90
4802	NASDAQ	FCFS	Mon, Feb 26, 2018	75.95	76.20	75.20	75.45
4801	NASDAQ	FCFS	Fri, Feb 23, 2018	75.00	75.95	74.65	75.95
4800	NASDAQ	FCFS	Thu, Feb 22, 2018	74.15	75.80	74.15	74.85
4799	NASDAQ	FCFS	Wed, Feb 21, 2018	73.05	75.05	72.75	73.95
4798	NASDAQ	FCFS	Tue, Feb 20, 2018	71.75	72.95	71.60	72.75
4797	NASDAQ	FCFS	Fri, Feb 16, 2018	72.35	73.50	71.95	72.15
4796	NASDAQ	FCFS	Thu, Feb 15, 2018	72.65	73.03	72.10	72.60
4795	NASDAQ	FCFS	Wed, Feb 14, 2018	71.75	72.60	71.55	72.30
4794	NASDAQ	FCFS	Tue, Feb 13, 2018	72.45	73.70	72.20	72.25
4793	NASDAQ	FCFS	Mon, Feb 12, 2018	73.75	74.05	72.50	72.98
4792	NASDAQ	FCFS	Fri, Feb 9, 2018	71.30	74.10	70.89	73.55
4791	NASDAQ	FCFS	Thu, Feb 8, 2018	73.70	73.75	70.75	70.80
4790	NASDAQ	FCFS	Wed, Feb 7, 2018	73.05	73.70	72.75	73.30
4789	NASDAQ	FCFS	Tue, Feb 6, 2018	71.70	73.68	70.60	73.20
4788	NASDAQ	FCFS	Mon, Feb 5, 2018	73.55	74.95	72.68	72.70
4787	NASDAQ	FCFS	Fri, Feb 2, 2018	74.45	75.35	73.05	73.95
4786	NASDAQ	FCFS	Thu, Feb 1, 2018	75.25	75.25	68.65	74.25
4785	NASDAQ	FCFS	Wed, Jan 31, 2018	73.10	74.10	73.00	73.10
4784	NASDAQ	FCFS	Tue, Jan 30, 2018	72.20	73.45	72.05	73.15
4783	NASDAQ	FCFS	Mon, Jan 29, 2018	72.90	73.30	72.25	72.30
4782	NASDAQ	FCFS	Fri, Jan 26, 2018	73.20	73.25	72.30	72.95
4781	NASDAQ	FCFS	Thu, Jan 25, 2018	72.20	73.15	71.55	73.10
4780	NASDAQ	FCFS	Wed, Jan 24, 2018	72.10	72.40	71.30	71.70
4779	NASDAQ	FCFS	Tue, Jan 23, 2018	71.35	71.95	71.25	71.90
4778	NASDAQ	FCFS	Mon, Jan 22, 2018	71.40	71.65	70.75	71.65
4777	NASDAQ	FCFS	Fri, Jan 19, 2018	70.15	71.30	70.15	71.25
4776	NASDAQ	FCFS	Thu, Jan 18, 2018	71.10	71.20	70.15	70.40
4775	NASDAQ	FCFS	Wed, Jan 17, 2018	70.80	71.35	70.63	70.95
4774	NASDAQ	FCFS	Tue, Jan 16, 2018	70.65	71.35	70.15	70.65
4773	NASDAQ	FCFS	Fri, Jan 12, 2018	70.15	70.90	70.15	70.45
4772	NASDAQ	FCFS	Thu, Jan 11, 2018	69.60	70.50	69.35	70.50
4771	NASDAQ	FCFS	Wed, Jan 10, 2018	68.90	70.00	68.78	69.45
4770	NASDAQ	FCFS	Tue, Jan 9, 2018	69.05	70.10	68.80	68.95
4769	NASDAQ	FCFS	Mon, Jan 8, 2018	69.00	69.18	68.30	68.90
4768	NASDAQ	FCFS	Fri, Jan 5, 2018	69.90	70.05	68.50	68.60
4767	NASDAQ	FCFS	Thu, Jan 4, 2018	69.70	70.25	69.60	69.80
4766	NASDAQ	FCFS	Wed, Jan 3, 2018	68.10	69.50	68.10	69.35
4765	NASDAQ	FCFS	Tue, Jan 2, 2018	67.55	67.95	66.90	67.85
4764	NASDAQ	FCFS	Fri, Dec 29, 2017	67.90	68.00	67.35	67.45
4763	NASDAQ	FCFS	Thu, Dec 28, 2017	67.45	68.05	67.45	67.80
4762	NASDAQ	FCFS	Wed, Dec 27, 2017	67.45	67.90	67.05	67.35
4761	NASDAQ	FCFS	Tue, Dec 26, 2017	67.50	68.00	67.30	67.45
4760	NASDAQ	FCFS	Fri, Dec 22, 2017	67.45	67.95	66.90	67.60
4759	NASDAQ	FCFS	Thu, Dec 21, 2017	67.50	67.85	67.15	67.30
4758	NASDAQ	FCFS	Wed, Dec 20, 2017	67.40	68.45	67.25	67.40
4757	NASDAQ	FCFS	Tue, Dec 19, 2017	67.90	68.10	67.00	67.05
4756	NASDAQ	FCFS	Mon, Dec 18, 2017	68.05	68.60	67.20	67.85
4755	NASDAQ	FCFS	Fri, Dec 15, 2017	66.60	68.10	66.40	67.65
4754	NASDAQ	FCFS	Thu, Dec 14, 2017	67.70	68.00	65.85	66.45
4753	NASDAQ	FCFS	Wed, Dec 13, 2017	68.00	68.15	66.95	67.75
4752	NASDAQ	FCFS	Tue, Dec 12, 2017	68.00	68.50	67.75	68.00
4751	NASDAQ	FCFS	Mon, Dec 11, 2017	67.75	68.10	67.50	67.85
4750	NASDAQ	FCFS	Fri, Dec 8, 2017	67.85	68.00	67.20	67.75
4749	NASDAQ	FCFS	Thu, Dec 7, 2017	66.95	68.10	66.90	67.80
4748	NASDAQ	FCFS	Wed, Dec 6, 2017	66.95	67.65	66.75	67.80
4747	NASDAQ	FCFS	Tue, Dec 5, 2017	67.15	67.50	66.80	67.00
4746	NASDAQ	FCFS	Mon, Dec 4, 2017	67.30	67.45	66.70	67.20
4745	NASDAQ	FCFS	Fri, Dec 1, 2017	67.55	67.55	65.55	66.60
4744	NASDAQ	FCFS	Thu, Nov 30, 2017	67.30	67.50	66.70	67.40
4743	NASDAQ	FCFS	Wed, Nov 29, 2017	67.10	67.40	66.60	66.90
4742	NASDAQ	FCFS	Tue, Nov 28, 2017	66.55	66.90	66.20	66.75
4741	NASDAQ	FCFS	Mon, Nov 27, 2017	66.65	66.85	65.80	66.20
4740	NASDAQ	FCFS	Fri, Nov 24, 2017	66.35	66.75	65.88	66.70
4739	NASDAQ	FCFS	Wed, Nov 22, 2017	66.20	66.40	65.85	66.30
4738	NASDAQ	FCFS	Tue, Nov 21, 2017	65.75	66.20	65.55	66.10
4737	NASDAQ	FCFS	Mon, Nov 20, 2017	65.60	66.20	65.31	65.50
4736	NASDAQ	FCFS	Fri, Nov 17, 2017	64.35	65.50	64.05	65.35
4735	NASDAQ	FCFS	Thu, Nov 16, 2017	63.95	65.15	63.95	64.60
4734	NASDAQ	FCFS	Wed, Nov 15, 2017	63.15	64.43	63.00	63.70
4733	NASDAQ	FCFS	Tue, Nov 14, 2017	62.75	63.95	62.65	63.45
4732	NASDAQ	FCFS	Mon, Nov 13, 2017	63.40	63.40	62.75	63.10
4731	NASDAQ	FCFS	Fri, Nov 10, 2017	63.65	64.30	63.40	63.40
4730	NASDAQ	FCFS	Thu, Nov 9, 2017	64.05	64.30	63.18	63.80
4729	NASDAQ	FCFS	Wed, Nov 8, 2017	63.85	65.10	63.45	64.50
4728	NASDAQ	FCFS	Tue, Nov 7, 2017	65.00	65.60	63.55	64.25
4727	NASDAQ	FCFS	Mon, Nov 6, 2017	64.25	65.60	64.25	65.15
4726	NASDAQ	FCFS	Fri, Nov 3, 2017	64.15	64.75	64.00	64.50
4725	NASDAQ	FCFS	Thu, Nov 2, 2017	63.65	64.40	63.55	64.20
4724	NASDAQ	FCFS	Wed, Nov 1, 2017	64.30	64.45	62.90	63.75
4723	NASDAQ	FCFS	Tue, Oct 31, 2017	63.25	63.95	63.15	63.85
4722	NASDAQ	FCFS	Mon, Oct 30, 2017	63.90	64.45	63.20	63.30
4721	NASDAQ	FCFS	Fri, Oct 27, 2017	63.10	64.85	62.90	64.45
4720	NASDAQ	FCFS	Thu, Oct 26, 2017	62.75	64.30	62.00	62.85
4719	NASDAQ	FCFS	Wed, Oct 25, 2017	59.90	60.40	59.50	60.40
4718	NASDAQ	FCFS	Tue, Oct 24, 2017	59.60	60.00	59.40	59.85
4717	NASDAQ	FCFS	Mon, Oct 23, 2017	60.50	60.85	59.35	59.60
4716	NASDAQ	FCFS	Fri, Oct 20, 2017	60.15	61.05	60.15	60.60
4715	NASDAQ	FCFS	Thu, Oct 19, 2017	60.25	60.25	59.50	59.60
4714	NASDAQ	FCFS	Wed, Oct 18, 2017	60.65	61.05	59.95	60.45
4713	NASDAQ	FCFS	Tue, Oct 17, 2017	60.35	60.70	60.15	60.55
4712	NASDAQ	FCFS	Mon, Oct 16, 2017	60.90	61.25	59.45	60.35
4711	NASDAQ	FCFS	Fri, Oct 13, 2017	61.05	61.05	60.53	60.85
4710	NASDAQ	FCFS	Thu, Oct 12, 2017	61.25	61.45	60.90	60.95
4709	NASDAQ	FCFS	Wed, Oct 11, 2017	61.75	61.80	60.98	61.30
4708	NASDAQ	FCFS	Tue, Oct 10, 2017	61.95	62.40	61.40	61.50
4707	NASDAQ	FCFS	Mon, Oct 9, 2017	61.70	61.88	61.05	61.55
4706	NASDAQ	FCFS	Fri, Oct 6, 2017	61.90	61.95	61.40	61.70
4705	NASDAQ	FCFS	Thu, Oct 5, 2017	62.95	63.15	61.80	61.95
4704	NASDAQ	FCFS	Wed, Oct 4, 2017	63.40	63.40	62.45	62.85
4703	NASDAQ	FCFS	Tue, Oct 3, 2017	63.25	63.35	62.80	63.00
4702	NASDAQ	FCFS	Mon, Oct 2, 2017	63.20	63.30	62.25	63.25
4701	NASDAQ	FCFS	Fri, Sep 29, 2017	63.35	63.60	62.90	63.15
4700	NASDAQ	FCFS	Thu, Sep 28, 2017	62.70	63.55	62.50	63.45
4699	NASDAQ	FCFS	Wed, Sep 27, 2017	62.75	62.95	62.25	62.70
4698	NASDAQ	FCFS	Tue, Sep 26, 2017	62.20	62.70	61.80	62.35
4697	NASDAQ	FCFS	Mon, Sep 25, 2017	61.40	62.30	61.40	62.15
4696	NASDAQ	FCFS	Fri, Sep 22, 2017	60.90	61.65	60.80	61.50
4695	NASDAQ	FCFS	Thu, Sep 21, 2017	60.60	61.00	60.50	61.00
4694	NASDAQ	FCFS	Wed, Sep 20, 2017	60.45	61.05	60.35	60.75
4693	NASDAQ	FCFS	Tue, Sep 19, 2017	59.95	60.80	59.80	60.65
4692	NASDAQ	FCFS	Mon, Sep 18, 2017	59.90	60.35	59.75	60.00
4691	NASDAQ	FCFS	Fri, Sep 15, 2017	58.05	60.20	57.80	59.80
4690	NASDAQ	FCFS	Thu, Sep 14, 2017	58.15	58.65	57.75	57.95
4689	NASDAQ	FCFS	Wed, Sep 13, 2017	58.20	58.40	57.90	58.30
4688	NASDAQ	FCFS	Tue, Sep 12, 2017	58.80	58.80	58.25	58.30
4687	NASDAQ	FCFS	Mon, Sep 11, 2017	58.80	58.95	58.35	58.75
4686	NASDAQ	FCFS	Fri, Sep 8, 2017	58.25	58.50	58.15	58.40
4685	NASDAQ	FCFS	Thu, Sep 7, 2017	58.25	58.45	57.95	58.25
4684	NASDAQ	FCFS	Wed, Sep 6, 2017	58.65	58.80	58.15	58.40
4683	NASDAQ	FCFS	Tue, Sep 5, 2017	58.90	59.25	58.35	58.45
4682	NASDAQ	FCFS	Fri, Sep 1, 2017	58.75	59.15	58.53	59.10
4681	NASDAQ	FCFS	Thu, Aug 31, 2017	58.35	58.75	58.25	58.70
4680	NASDAQ	FCFS	Wed, Aug 30, 2017	58.45	58.60	57.95	58.00
4679	NASDAQ	FCFS	Tue, Aug 29, 2017	58.55	58.75	58.25	58.50
4678	NASDAQ	FCFS	Mon, Aug 28, 2017	59.15	59.25	58.70	58.90
4677	NASDAQ	FCFS	Fri, Aug 25, 2017	59.55	59.75	58.85	58.90
4676	NASDAQ	FCFS	Thu, Aug 24, 2017	59.25	59.95	58.75	59.50
4675	NASDAQ	FCFS	Wed, Aug 23, 2017	58.95	59.45	58.85	59.00
4674	NASDAQ	FCFS	Tue, Aug 22, 2017	59.35	59.35	58.93	59.25
4673	NASDAQ	FCFS	Mon, Aug 21, 2017	59.95	59.95	59.15	59.20
4672	NASDAQ	FCFS	Fri, Aug 18, 2017	59.80	60.35	59.75	60.00
4671	NASDAQ	FCFS	Thu, Aug 17, 2017	60.20	60.45	60.00	60.20
4670	NASDAQ	FCFS	Wed, Aug 16, 2017	60.15	60.65	60.10	60.35
4669	NASDAQ	FCFS	Tue, Aug 15, 2017	59.30	60.15	59.15	60.05
4668	NASDAQ	FCFS	Mon, Aug 14, 2017	58.45	59.60	58.30	59.30
4667	NASDAQ	FCFS	Fri, Aug 11, 2017	58.15	58.60	57.55	58.15
4666	NASDAQ	FCFS	Thu, Aug 10, 2017	58.80	59.25	58.50	58.41
4665	NASDAQ	FCFS	Wed, Aug 9, 2017	58.70	59.00	58.33	58.90
4664	NASDAQ	FCFS	Tue, Aug 8, 2017	58.40	59.45	57.95	58.95
4663	NASDAQ	FCFS	Mon, Aug 7, 2017	57.95	58.65	57.70	58.40
4662	NASDAQ	FCFS	Fri, Aug 4, 2017	58.00	58.25	57.65	57.85
4661	NASDAQ	FCFS	Thu, Aug 3, 2017	57.95	58.05	57.75	57.90
4660	NASDAQ	FCFS	Wed, Aug 2, 2017	58.20	58.75	57.70	57.95
4659	NASDAQ	FCFS	Tue, Aug 1, 2017	58.25	58.50	58.00	58.25
4658	NASDAQ	FCFS	Mon, Jul 31, 2017	58.60	58.60	58.00	58.15
4657	NASDAQ	FCFS	Fri, Jul 28, 2017	58.95	59.00	58.35	58.45
4656	NASDAQ	FCFS	Thu, Jul 27, 2017	58.20	60.75	57.65	58.95
4655	NASDAQ	FCFS	Wed, Jul 26, 2017	58.05	58.55	57.88	57.95
4654	NASDAQ	FCFS	Tue, Jul 25, 2017	58.25	58.30	58.00	58.10
4653	NASDAQ	FCFS	Mon, Jul 24, 2017	58.20	58.30	57.60	58.00
4652	NASDAQ	FCFS	Fri, Jul 21, 2017	58.30	58.50	57.75	57.95
4651	NASDAQ	FCFS	Thu, Jul 20, 2017	57.95	58.10	57.70	57.95
4650	NASDAQ	FCFS	Wed, Jul 19, 2017	58.30	58.30	57.78	57.95
4649	NASDAQ	FCFS	Tue, Jul 18, 2017	57.90	58.35	57.65	57.95
4648	NASDAQ	FCFS	Mon, Jul 17, 2017	57.50	58.30	56.40	58.05
4647	NASDAQ	FCFS	Fri, Jul 14, 2017	58.40	59.05	58.15	58.55
4646	NASDAQ	FCFS	Thu, Jul 13, 2017	58.65	58.95	57.50	58.45
4645	NASDAQ	FCFS	Wed, Jul 12, 2017	58.95	59.10	58.23	58.55
4644	NASDAQ	FCFS	Tue, Jul 11, 2017	58.10	58.80	57.55	58.50
4643	NASDAQ	FCFS	Mon, Jul 10, 2017	57.85	58.45	57.65	57.95
4642	NASDAQ	FCFS	Fri, Jul 7, 2017	58.65	58.65	58.05	58.15
4641	NASDAQ	FCFS	Thu, Jul 6, 2017	58.35	58.70	58.10	58.45
4640	NASDAQ	FCFS	Wed, Jul 5, 2017	58.55	58.85	58.15	58.65
4639	NASDAQ	FCFS	Mon, Jul 3, 2017	58.40	59.10	58.35	58.60
4638	NASDAQ	FCFS	Fri, Jun 30, 2017	58.35	58.75	58.05	58.30
4637	NASDAQ	FCFS	Thu, Jun 29, 2017	59.20	59.20	57.90	58.25
4636	NASDAQ	FCFS	Wed, Jun 28, 2017	58.90	59.35	58.50	58.85
4635	NASDAQ	FCFS	Tue, Jun 27, 2017	57.55	58.63	57.32	58.35
4634	NASDAQ	FCFS	Mon, Jun 26, 2017	57.25	57.90	57.10	57.50
4633	NASDAQ	FCFS	Fri, Jun 23, 2017	56.70	57.30	56.45	57.10
4632	NASDAQ	FCFS	Thu, Jun 22, 2017	55.60	57.19	55.35	56.60
4631	NASDAQ	FCFS	Wed, Jun 21, 2017	55.60	55.90	55.30	55.55
4630	NASDAQ	FCFS	Tue, Jun 20, 2017	55.55	56.00	55.35	55.50
4629	NASDAQ	FCFS	Mon, Jun 19, 2017	55.95	56.15	55.55	55.85
4628	NASDAQ	FCFS	Fri, Jun 16, 2017	55.35	55.90	55.30	55.65
4627	NASDAQ	FCFS	Thu, Jun 15, 2017	55.35	56.10	55.35	55.95
4626	NASDAQ	FCFS	Wed, Jun 14, 2017	55.85	56.05	55.40	55.70
4625	NASDAQ	FCFS	Tue, Jun 13, 2017	55.60	56.00	55.35	55.85
4624	NASDAQ	FCFS	Mon, Jun 12, 2017	56.10	56.80	55.25	55.60
4623	NASDAQ	FCFS	Fri, Jun 9, 2017	55.25	56.10	55.25	56.05
4622	NASDAQ	FCFS	Thu, Jun 8, 2017	54.40	55.20	54.25	55.10
4621	NASDAQ	FCFS	Wed, Jun 7, 2017	54.15	54.70	54.05	54.35
4620	NASDAQ	FCFS	Tue, Jun 6, 2017	53.35	54.30	53.10	54.20
4619	NASDAQ	FCFS	Mon, Jun 5, 2017	54.20	54.43	53.60	53.60
4618	NASDAQ	FCFS	Fri, Jun 2, 2017	53.95	54.75	53.65	54.30
4617	NASDAQ	FCFS	Thu, Jun 1, 2017	53.55	54.25	53.40	54.00
4616	NASDAQ	FCFS	Wed, May 31, 2017	53.45	53.70	52.65	53.65
4615	NASDAQ	FCFS	Tue, May 30, 2017	53.60	53.70	53.10	53.15
4614	NASDAQ	FCFS	Fri, May 26, 2017	53.45	53.85	53.00	53.75
4613	NASDAQ	FCFS	Thu, May 25, 2017	53.55	53.90	53.20	53.45
4612	NASDAQ	FCFS	Wed, May 24, 2017	54.05	54.65	53.30	53.40
4611	NASDAQ	FCFS	Tue, May 23, 2017	54.60	54.60	53.50	54.15
4610	NASDAQ	FCFS	Mon, May 22, 2017	53.75	54.50	53.65	54.45
4609	NASDAQ	FCFS	Fri, May 19, 2017	54.00	54.65	53.70	53.70
4608	NASDAQ	FCFS	Thu, May 18, 2017	53.55	54.23	53.50	54.05
4607	NASDAQ	FCFS	Wed, May 17, 2017	53.35	54.15	53.15	53.65
4606	NASDAQ	FCFS	Tue, May 16, 2017	53.50	54.10	52.90	54.00
4605	NASDAQ	FCFS	Mon, May 15, 2017	51.98	52.45	51.95	52.30
4604	NASDAQ	FCFS	Fri, May 12, 2017	52.15	52.30	51.63	51.90
4603	NASDAQ	FCFS	Thu, May 11, 2017	52.90	53.00	52.20	52.40
4602	NASDAQ	FCFS	Wed, May 10, 2017	53.30	53.58	53.05	53.01
4601	NASDAQ	FCFS	Tue, May 9, 2017	53.20	53.60	53.00	53.40
4600	NASDAQ	FCFS	Mon, May 8, 2017	53.30	53.45	52.80	53.05
4599	NASDAQ	FCFS	Fri, May 5, 2017	53.30	53.60	52.90	53.30
4598	NASDAQ	FCFS	Thu, May 4, 2017	53.15	53.45	53.00	53.25
4597	NASDAQ	FCFS	Wed, May 3, 2017	52.65	53.15	52.45	53.05
4596	NASDAQ	FCFS	Tue, May 2, 2017	51.30	53.15	51.30	53.05
4595	NASDAQ	FCFS	Mon, May 1, 2017	52.05	52.15	50.95	51.35
4594	NASDAQ	FCFS	Fri, Apr 28, 2017	52.30	52.75	51.30	51.95
4593	NASDAQ	FCFS	Thu, Apr 27, 2017	52.50	54.95	51.05	52.05
4592	NASDAQ	FCFS	Wed, Apr 26, 2017	51.30	51.70	50.55	51.45
4591	NASDAQ	FCFS	Tue, Apr 25, 2017	51.25	51.90	51.20	51.45
4590	NASDAQ	FCFS	Mon, Apr 24, 2017	50.90	51.15	50.48	50.95
4589	NASDAQ	FCFS	Fri, Apr 21, 2017	50.10	50.50	49.95	50.10
4588	NASDAQ	FCFS	Thu, Apr 20, 2017	49.00	50.58	48.95	50.15
4587	NASDAQ	FCFS	Wed, Apr 19, 2017	48.90	49.15	48.45	48.90
4586	NASDAQ	FCFS	Tue, Apr 18, 2017	48.35	48.80	48.00	48.80
4585	NASDAQ	FCFS	Mon, Apr 17, 2017	47.75	48.65	47.75	48.55
4584	NASDAQ	FCFS	Thu, Apr 13, 2017	48.15	48.25	47.60	47.70
4583	NASDAQ	FCFS	Wed, Apr 12, 2017	48.60	48.75	48.00	48.20
4582	NASDAQ	FCFS	Tue, Apr 11, 2017	48.50	48.80	48.25	48.70
4581	NASDAQ	FCFS	Mon, Apr 10, 2017	48.05	48.70	47.80	48.55
4580	NASDAQ	FCFS	Fri, Apr 7, 2017	48.25	48.60	48.00	48.05
4579	NASDAQ	FCFS	Thu, Apr 6, 2017	48.25	48.55	47.85	48.50
4578	NASDAQ	FCFS	Wed, Apr 5, 2017	49.30	49.55	48.15	48.25
4577	NASDAQ	FCFS	Tue, Apr 4, 2017	48.95	49.43	48.65	49.05
4576	NASDAQ	FCFS	Mon, Apr 3, 2017	49.15	49.40	48.75	49.00
4575	NASDAQ	FCFS	Fri, Mar 31, 2017	48.10	49.60	48.10	49.15
4574	NASDAQ	FCFS	Thu, Mar 30, 2017	46.60	48.35	46.60	48.25
4573	NASDAQ	FCFS	Wed, Mar 29, 2017	45.60	46.75	45.50	46.65
4572	NASDAQ	FCFS	Tue, Mar 28, 2017	45.15	45.70	45.00	45.70
4571	NASDAQ	FCFS	Mon, Mar 27, 2017	44.80	45.60	44.80	45.35
4570	NASDAQ	FCFS	Fri, Mar 24, 2017	44.80	45.53	44.70	45.35
4569	NASDAQ	FCFS	Thu, Mar 23, 2017	44.60	44.90	44.45	44.65
4568	NASDAQ	FCFS	Wed, Mar 22, 2017	45.20	45.20	44.35	44.70
4567	NASDAQ	FCFS	Tue, Mar 21, 2017	45.35	45.60	44.50	45.40
4566	NASDAQ	FCFS	Mon, Mar 20, 2017	45.30	45.45	45.00	45.15
4565	NASDAQ	FCFS	Fri, Mar 17, 2017	45.35	45.43	44.30	45.30
4564	NASDAQ	FCFS	Thu, Mar 16, 2017	44.45	45.48	44.40	45.30
4563	NASDAQ	FCFS	Wed, Mar 15, 2017	43.95	44.60	43.65	44.40
4562	NASDAQ	FCFS	Tue, Mar 14, 2017	43.75	44.08	43.35	43.65
4561	NASDAQ	FCFS	Mon, Mar 13, 2017	43.50	44.00	43.50	43.85
4560	NASDAQ	FCFS	Fri, Mar 10, 2017	43.20	44.55	43.05	43.50
4559	NASDAQ	FCFS	Thu, Mar 9, 2017	43.05	44.10	43.05	43.95
4558	NASDAQ	FCFS	Wed, Mar 8, 2017	43.80	44.00	43.00	43.00
4557	NASDAQ	FCFS	Tue, Mar 7, 2017	43.90	44.05	43.50	43.70
4556	NASDAQ	FCFS	Mon, Mar 6, 2017	43.95	44.05	43.48	44.05
4555	NASDAQ	FCFS	Fri, Mar 3, 2017	44.55	44.85	44.00	44.20
4554	NASDAQ	FCFS	Thu, Mar 2, 2017	45.85	45.85	44.50	44.60
4553	NASDAQ	FCFS	Wed, Mar 1, 2017	44.95	45.90	44.65	45.80
4552	NASDAQ	FCFS	Tue, Feb 28, 2017	44.65	44.75	44.05	44.35
4551	NASDAQ	FCFS	Mon, Feb 27, 2017	44.20	44.85	44.05	44.80
4550	NASDAQ	FCFS	Fri, Feb 24, 2017	43.50	44.20	43.15	44.15
4549	NASDAQ	FCFS	Thu, Feb 23, 2017	43.40	44.30	43.00	43.80
4548	NASDAQ	FCFS	Wed, Feb 22, 2017	43.10	43.38	42.70	43.35
4547	NASDAQ	FCFS	Tue, Feb 21, 2017	43.60	43.70	42.70	43.20
4546	NASDAQ	FCFS	Fri, Feb 17, 2017	43.95	43.95	43.30	43.55
4545	NASDAQ	FCFS	Thu, Feb 16, 2017	43.70	43.95	43.25	43.90
4544	NASDAQ	FCFS	Wed, Feb 15, 2017	43.30	43.80	43.20	43.80
4543	NASDAQ	FCFS	Tue, Feb 14, 2017	43.55	43.65	43.05	43.50
4542	NASDAQ	FCFS	Mon, Feb 13, 2017	44.35	44.55	43.60	43.75
4541	NASDAQ	FCFS	Fri, Feb 10, 2017	44.70	44.90	43.90	44.20
4540	NASDAQ	FCFS	Thu, Feb 9, 2017	44.10	45.35	43.95	44.56
4539	NASDAQ	FCFS	Wed, Feb 8, 2017	43.30	44.30	42.75	44.25
4538	NASDAQ	FCFS	Tue, Feb 7, 2017	43.60	43.95	43.15	43.50
4537	NASDAQ	FCFS	Mon, Feb 6, 2017	43.35	43.95	43.10	43.30
4536	NASDAQ	FCFS	Fri, Feb 3, 2017	43.50	44.20	42.95	43.55
4535	NASDAQ	FCFS	Thu, Feb 2, 2017	41.10	43.65	39.80	43.15
4534	NASDAQ	FCFS	Wed, Feb 1, 2017	43.00	43.65	42.65	42.75
4533	NASDAQ	FCFS	Tue, Jan 31, 2017	41.60	42.80	41.60	42.70
4532	NASDAQ	FCFS	Mon, Jan 30, 2017	42.00	42.05	41.45	41.85
4531	NASDAQ	FCFS	Fri, Jan 27, 2017	42.85	42.90	41.90	42.10
4530	NASDAQ	FCFS	Thu, Jan 26, 2017	43.15	43.60	42.50	42.90
4529	NASDAQ	FCFS	Wed, Jan 25, 2017	43.85	43.85	42.65	43.35
4528	NASDAQ	FCFS	Tue, Jan 24, 2017	43.10	43.90	42.70	43.25
4527	NASDAQ	FCFS	Mon, Jan 23, 2017	43.50	44.00	42.80	43.05
4526	NASDAQ	FCFS	Fri, Jan 20, 2017	42.85	43.70	42.75	43.60
4525	NASDAQ	FCFS	Thu, Jan 19, 2017	43.00	43.30	42.70	42.95
4524	NASDAQ	FCFS	Wed, Jan 18, 2017	43.45	43.45	42.70	43.00
4523	NASDAQ	FCFS	Tue, Jan 17, 2017	43.65	43.90	43.05	43.40
4522	NASDAQ	FCFS	Fri, Jan 13, 2017	43.60	44.60	43.60	44.00
4521	NASDAQ	FCFS	Thu, Jan 12, 2017	44.70	45.00	42.83	43.55
4520	NASDAQ	FCFS	Wed, Jan 11, 2017	46.50	46.50	44.70	45.55
4519	NASDAQ	FCFS	Tue, Jan 10, 2017	46.90	46.90	46.25	46.50
4518	NASDAQ	FCFS	Mon, Jan 9, 2017	47.75	47.75	46.75	46.80
4517	NASDAQ	FCFS	Fri, Jan 6, 2017	48.20	48.20	47.35	47.75
4516	NASDAQ	FCFS	Thu, Jan 5, 2017	48.25	48.45	47.85	48.15
4515	NASDAQ	FCFS	Wed, Jan 4, 2017	47.75	48.70	47.50	48.65
4514	NASDAQ	FCFS	Tue, Jan 3, 2017	47.40	47.50	46.85	47.30
4513	NASDAQ	FCFS	Fri, Dec 30, 2016	46.95	47.10	46.60	47.00
4512	NASDAQ	FCFS	Thu, Dec 29, 2016	46.30	47.15	46.25	46.90
4511	NASDAQ	FCFS	Wed, Dec 28, 2016	46.75	46.95	45.80	46.25
4510	NASDAQ	FCFS	Tue, Dec 27, 2016	46.00	47.25	45.95	46.75
4509	NASDAQ	FCFS	Fri, Dec 23, 2016	46.00	46.20	45.75	46.00
4508	NASDAQ	FCFS	Thu, Dec 22, 2016	46.80	46.80	45.55	45.90
4507	NASDAQ	FCFS	Wed, Dec 21, 2016	46.80	47.05	46.05	46.85
4506	NASDAQ	FCFS	Tue, Dec 20, 2016	46.50	46.90	46.25	46.85
4505	NASDAQ	FCFS	Mon, Dec 19, 2016	47.05	47.40	46.10	46.45
4504	NASDAQ	FCFS	Fri, Dec 16, 2016	46.60	47.40	46.20	46.60
4503	NASDAQ	FCFS	Thu, Dec 15, 2016	46.40	47.20	45.95	46.30
4502	NASDAQ	FCFS	Wed, Dec 14, 2016	46.20	46.90	46.00	46.45
4501	NASDAQ	FCFS	Tue, Dec 13, 2016	47.10	47.45	45.95	46.50
4500	NASDAQ	FCFS	Mon, Dec 12, 2016	47.70	48.10	46.65	46.85
4499	NASDAQ	FCFS	Fri, Dec 9, 2016	47.90	48.60	47.45	47.95
4498	NASDAQ	FCFS	Thu, Dec 8, 2016	47.00	47.95	46.35	47.85
4497	NASDAQ	FCFS	Wed, Dec 7, 2016	46.05	46.90	45.30	46.90
4496	NASDAQ	FCFS	Tue, Dec 6, 2016	45.20	46.15	44.70	46.15
4495	NASDAQ	FCFS	Mon, Dec 5, 2016	45.15	45.70	44.75	45.15
4494	NASDAQ	FCFS	Fri, Dec 2, 2016	44.95	45.15	44.60	44.80
4493	NASDAQ	FCFS	Thu, Dec 1, 2016	45.90	46.45	44.60	44.95
4492	NASDAQ	FCFS	Wed, Nov 30, 2016	47.90	48.10	45.80	45.90
4491	NASDAQ	FCFS	Tue, Nov 29, 2016	47.60	48.05	47.05	47.90
4490	NASDAQ	FCFS	Mon, Nov 28, 2016	47.65	48.05	47.10	47.40
4489	NASDAQ	FCFS	Fri, Nov 25, 2016	47.95	48.15	47.30	47.80
4488	NASDAQ	FCFS	Wed, Nov 23, 2016	47.25	47.95	47.10	47.80
4487	NASDAQ	FCFS	Tue, Nov 22, 2016	46.20	47.60	45.80	47.55
4486	NASDAQ	FCFS	Mon, Nov 21, 2016	47.15	47.15	45.50	45.90
4485	NASDAQ	FCFS	Fri, Nov 18, 2016	47.20	47.35	46.70	46.90
4484	NASDAQ	FCFS	Thu, Nov 17, 2016	47.35	47.75	46.65	47.00
4483	NASDAQ	FCFS	Wed, Nov 16, 2016	47.65	48.00	46.95	47.05
4482	NASDAQ	FCFS	Tue, Nov 15, 2016	48.75	48.75	47.10	47.65
4481	NASDAQ	FCFS	Mon, Nov 14, 2016	49.30	49.40	48.45	49.00
4480	NASDAQ	FCFS	Fri, Nov 11, 2016	48.35	49.00	47.55	48.85
4479	NASDAQ	FCFS	Thu, Nov 10, 2016	47.50	49.20	47.05	48.10
4478	NASDAQ	FCFS	Wed, Nov 9, 2016	46.80	47.40	46.30	46.90
4477	NASDAQ	FCFS	Tue, Nov 8, 2016	47.15	47.60	46.55	47.20
4476	NASDAQ	FCFS	Mon, Nov 7, 2016	46.55	48.00	46.25	47.40
4475	NASDAQ	FCFS	Fri, Nov 4, 2016	45.25	46.00	45.00	45.45
4474	NASDAQ	FCFS	Thu, Nov 3, 2016	46.35	46.35	44.85	45.05
4473	NASDAQ	FCFS	Wed, Nov 2, 2016	46.85	46.95	46.05	46.10
4472	NASDAQ	FCFS	Tue, Nov 1, 2016	47.30	47.50	46.73	47.00
4471	NASDAQ	FCFS	Mon, Oct 31, 2016	46.75	47.60	46.75	47.20
4470	NASDAQ	FCFS	Fri, Oct 28, 2016	50.05	50.05	46.55	47.10
4469	NASDAQ	FCFS	Thu, Oct 27, 2016	51.95	53.25	49.50	49.65
4468	NASDAQ	FCFS	Wed, Oct 26, 2016	47.40	47.95	47.10	47.40
4467	NASDAQ	FCFS	Tue, Oct 25, 2016	47.75	48.25	47.30	47.90
4466	NASDAQ	FCFS	Mon, Oct 24, 2016	46.95	47.75	46.95	47.70
4465	NASDAQ	FCFS	Fri, Oct 21, 2016	46.31	46.88	46.14	46.85
4464	NASDAQ	FCFS	Thu, Oct 20, 2016	46.80	47.22	46.66	47.01
4463	NASDAQ	FCFS	Wed, Oct 19, 2016	46.07	47.43	46.00	47.05
4462	NASDAQ	FCFS	Tue, Oct 18, 2016	46.52	46.59	46.07	46.20
4461	NASDAQ	FCFS	Mon, Oct 17, 2016	46.50	46.55	46.00	46.16
4460	NASDAQ	FCFS	Fri, Oct 14, 2016	47.73	47.85	46.21	46.56
4459	NASDAQ	FCFS	Thu, Oct 13, 2016	48.95	49.54	47.20	47.38
4458	NASDAQ	FCFS	Wed, Oct 12, 2016	47.60	47.66	47.08	47.38
4457	NASDAQ	FCFS	Tue, Oct 11, 2016	48.87	48.87	47.31	47.62
4456	NASDAQ	FCFS	Mon, Oct 10, 2016	47.40	48.37	47.21	48.30
4455	NASDAQ	FCFS	Fri, Oct 7, 2016	46.69	47.41	46.47	47.30
4454	NASDAQ	FCFS	Thu, Oct 6, 2016	47.89	47.89	46.61	46.64
4453	NASDAQ	FCFS	Wed, Oct 5, 2016	48.08	48.52	47.88	47.91
4452	NASDAQ	FCFS	Tue, Oct 4, 2016	49.37	49.37	47.53	48.01
4451	NASDAQ	FCFS	Mon, Oct 3, 2016	48.21	50.30	48.19	49.09
4450	NASDAQ	FCFS	Fri, Sep 30, 2016	46.70	47.30	46.05	47.08
4449	NASDAQ	FCFS	Thu, Sep 29, 2016	47.61	47.61	45.88	46.24
4448	NASDAQ	FCFS	Wed, Sep 28, 2016	46.53	47.09	46.11	46.93
4447	NASDAQ	FCFS	Tue, Sep 27, 2016	45.99	46.30	45.78	46.26
4446	NASDAQ	FCFS	Mon, Sep 26, 2016	47.01	47.20	46.15	46.31
4445	NASDAQ	FCFS	Fri, Sep 23, 2016	47.69	48.08	47.35	47.44
4444	NASDAQ	FCFS	Thu, Sep 22, 2016	47.34	47.96	46.97	47.88
4443	NASDAQ	FCFS	Wed, Sep 21, 2016	47.39	47.63	46.63	46.94
4442	NASDAQ	FCFS	Tue, Sep 20, 2016	46.65	47.08	45.98	47.00
4441	NASDAQ	FCFS	Mon, Sep 19, 2016	46.46	47.06	45.87	46.41
4440	NASDAQ	FCFS	Fri, Sep 16, 2016	46.50	47.10	46.43	46.56
4439	NASDAQ	FCFS	Thu, Sep 15, 2016	45.62	46.97	44.94	46.83
4438	NASDAQ	FCFS	Wed, Sep 14, 2016	46.50	46.88	45.42	45.67
4437	NASDAQ	FCFS	Tue, Sep 13, 2016	46.83	47.31	46.17	46.67
4436	NASDAQ	FCFS	Mon, Sep 12, 2016	46.79	47.69	46.72	47.38
4435	NASDAQ	FCFS	Fri, Sep 9, 2016	49.47	49.61	47.27	47.35
4434	NASDAQ	FCFS	Thu, Sep 8, 2016	50.41	50.45	49.38	49.76
4433	NASDAQ	FCFS	Wed, Sep 7, 2016	50.27	51.10	48.60	51.08
4432	NASDAQ	FCFS	Tue, Sep 6, 2016	52.78	52.78	50.15	50.54
4431	NASDAQ	FCFS	Fri, Sep 2, 2016	52.49	53.29	51.90	52.83
4430	NASDAQ	FCFS	Thu, Sep 1, 2016	49.70	52.16	49.70	50.32
4429	NASDAQ	FCFS	Wed, Aug 31, 2016	52.54	52.86	51.55	51.72
4428	NASDAQ	FCFS	Tue, Aug 30, 2016	52.12	52.87	52.00	52.77
4427	NASDAQ	FCFS	Mon, Aug 29, 2016	51.91	52.33	51.73	52.29
4426	NASDAQ	FCFS	Fri, Aug 26, 2016	51.49	51.96	50.98	51.84
4425	NASDAQ	FCFS	Thu, Aug 25, 2016	51.80	51.90	51.10	51.35
4424	NASDAQ	FCFS	Wed, Aug 24, 2016	53.43	53.43	50.85	51.76
4423	NASDAQ	FCFS	Tue, Aug 23, 2016	53.75	53.75	52.78	53.44
4422	NASDAQ	FCFS	Mon, Aug 22, 2016	52.82	53.95	52.48	53.82
4421	NASDAQ	FCFS	Fri, Aug 19, 2016	52.89	53.08	52.39	53.06
4420	NASDAQ	FCFS	Thu, Aug 18, 2016	52.03	52.89	51.79	52.88
4419	NASDAQ	FCFS	Wed, Aug 17, 2016	51.77	52.16	51.30	51.93
4418	NASDAQ	FCFS	Tue, Aug 16, 2016	52.41	52.51	51.64	51.86
4417	NASDAQ	FCFS	Mon, Aug 15, 2016	51.33	52.60	51.33	52.55
4416	NASDAQ	FCFS	Fri, Aug 12, 2016	51.23	51.52	50.23	51.02
4415	NASDAQ	FCFS	Thu, Aug 11, 2016	51.50	51.88	51.30	51.48
4414	NASDAQ	FCFS	Wed, Aug 10, 2016	51.21	51.53	50.83	51.41
4413	NASDAQ	FCFS	Tue, Aug 9, 2016	51.26	51.87	50.94	51.18
4412	NASDAQ	FCFS	Mon, Aug 8, 2016	51.09	51.62	51.05	51.43
4411	NASDAQ	FCFS	Fri, Aug 5, 2016	51.06	51.66	50.98	51.16
4410	NASDAQ	FCFS	Thu, Aug 4, 2016	50.75	51.31	50.62	50.81
4409	NASDAQ	FCFS	Wed, Aug 3, 2016	50.81	51.15	50.18	50.85
4408	NASDAQ	FCFS	Tue, Aug 2, 2016	51.25	51.37	50.37	50.66
4407	NASDAQ	FCFS	Mon, Aug 1, 2016	51.46	51.90	50.81	51.09
4406	NASDAQ	FCFS	Fri, Jul 29, 2016	51.00	51.41	50.23	51.31
4405	NASDAQ	FCFS	Thu, Jul 28, 2016	53.18	53.18	50.85	51.02
4404	NASDAQ	FCFS	Wed, Jul 27, 2016	50.73	51.36	49.95	51.28
4403	NASDAQ	FCFS	Tue, Jul 26, 2016	51.58	52.01	50.63	50.76
4402	NASDAQ	FCFS	Mon, Jul 25, 2016	51.91	51.91	51.30	51.54
4401	NASDAQ	FCFS	Fri, Jul 22, 2016	50.72	52.06	50.47	51.80
4400	NASDAQ	FCFS	Thu, Jul 21, 2016	51.82	51.82	50.69	50.81
4399	NASDAQ	FCFS	Wed, Jul 20, 2016	51.75	52.11	51.19	51.64
4398	NASDAQ	FCFS	Tue, Jul 19, 2016	51.75	51.85	51.27	51.53
4397	NASDAQ	FCFS	Mon, Jul 18, 2016	51.60	51.86	51.22	51.66
4396	NASDAQ	FCFS	Fri, Jul 15, 2016	51.64	51.81	51.21	51.81
4395	NASDAQ	FCFS	Thu, Jul 14, 2016	51.53	51.76	50.89	51.25
4394	NASDAQ	FCFS	Wed, Jul 13, 2016	51.44	51.59	50.70	51.53
4393	NASDAQ	FCFS	Tue, Jul 12, 2016	51.68	51.92	51.14	51.20
4392	NASDAQ	FCFS	Mon, Jul 11, 2016	50.98	51.38	50.45	51.30
4391	NASDAQ	FCFS	Fri, Jul 8, 2016	50.52	50.85	49.69	50.57
4390	NASDAQ	FCFS	Thu, Jul 7, 2016	50.40	50.57	49.54	49.97
4389	NASDAQ	FCFS	Wed, Jul 6, 2016	49.55	50.29	49.17	50.07
4388	NASDAQ	FCFS	Tue, Jul 5, 2016	50.81	50.81	49.33	49.86
4387	NASDAQ	FCFS	Fri, Jul 1, 2016	51.24	51.74	50.73	50.78
4386	NASDAQ	FCFS	Thu, Jun 30, 2016	50.19	51.37	49.34	51.33
4385	NASDAQ	FCFS	Wed, Jun 29, 2016	48.89	50.01	48.44	49.95
4384	NASDAQ	FCFS	Tue, Jun 28, 2016	48.46	48.84	48.00	48.29
4383	NASDAQ	FCFS	Mon, Jun 27, 2016	48.63	49.03	47.50	48.00
4382	NASDAQ	FCFS	Fri, Jun 24, 2016	48.57	49.65	47.29	49.19
4381	NASDAQ	FCFS	Thu, Jun 23, 2016	48.95	50.47	48.85	50.41
4380	NASDAQ	FCFS	Wed, Jun 22, 2016	48.59	49.07	48.33	48.65
4379	NASDAQ	FCFS	Tue, Jun 21, 2016	48.89	48.92	48.21	48.74
4378	NASDAQ	FCFS	Mon, Jun 20, 2016	48.48	49.35	48.03	49.01
4377	NASDAQ	FCFS	Fri, Jun 17, 2016	46.53	48.42	46.53	47.95
4376	NASDAQ	FCFS	Thu, Jun 16, 2016	46.15	46.34	45.76	46.28
4375	NASDAQ	FCFS	Wed, Jun 15, 2016	46.43	47.01	46.06	46.39
4374	NASDAQ	FCFS	Tue, Jun 14, 2016	46.76	47.09	45.92	46.31
4373	NASDAQ	FCFS	Mon, Jun 13, 2016	46.81	47.34	46.25	46.60
4372	NASDAQ	FCFS	Fri, Jun 10, 2016	46.31	47.05	46.08	47.00
4371	NASDAQ	FCFS	Thu, Jun 9, 2016	46.72	46.97	46.11	46.82
4370	NASDAQ	FCFS	Wed, Jun 8, 2016	46.58	47.15	46.05	47.04
4369	NASDAQ	FCFS	Tue, Jun 7, 2016	46.39	47.15	46.06	46.50
4368	NASDAQ	FCFS	Mon, Jun 6, 2016	44.97	46.82	44.73	46.58
4367	NASDAQ	FCFS	Fri, Jun 3, 2016	44.69	44.90	43.53	44.82
4366	NASDAQ	FCFS	Thu, Jun 2, 2016	43.42	43.91	43.19	43.73
4365	NASDAQ	FCFS	Wed, Jun 1, 2016	43.84	44.14	43.11	44.07
4364	NASDAQ	FCFS	Tue, May 31, 2016	44.17	44.64	43.63	43.69
4363	NASDAQ	FCFS	Fri, May 27, 2016	43.49	44.10	43.22	44.07
4362	NASDAQ	FCFS	Thu, May 26, 2016	43.99	44.28	43.49	43.52
4361	NASDAQ	FCFS	Wed, May 25, 2016	44.21	44.44	43.81	44.05
4360	NASDAQ	FCFS	Tue, May 24, 2016	43.57	44.72	43.57	44.22
4359	NASDAQ	FCFS	Mon, May 23, 2016	44.18	44.40	43.44	43.50
4358	NASDAQ	FCFS	Fri, May 20, 2016	44.28	44.30	43.67	44.12
4357	NASDAQ	FCFS	Thu, May 19, 2016	44.30	44.75	43.67	43.92
4356	NASDAQ	FCFS	Wed, May 18, 2016	43.94	44.79	43.81	44.26
4355	NASDAQ	FCFS	Tue, May 17, 2016	45.43	45.43	43.28	43.92
4354	NASDAQ	FCFS	Mon, May 16, 2016	46.44	47.10	45.23	45.27
4353	NASDAQ	FCFS	Fri, May 13, 2016	45.88	47.46	45.56	46.05
4352	NASDAQ	FCFS	Thu, May 12, 2016	47.09	47.36	45.74	45.93
4351	NASDAQ	FCFS	Wed, May 11, 2016	47.02	47.61	46.64	46.87
4350	NASDAQ	FCFS	Tue, May 10, 2016	47.56	47.73	47.08	47.31
4349	NASDAQ	FCFS	Mon, May 9, 2016	47.32	47.80	46.92	47.48
4348	NASDAQ	FCFS	Fri, May 6, 2016	45.86	47.50	45.81	47.47
4347	NASDAQ	FCFS	Thu, May 5, 2016	47.48	47.64	46.09	46.10
4346	NASDAQ	FCFS	Wed, May 4, 2016	46.50	47.78	45.96	47.37
4345	NASDAQ	FCFS	Tue, May 3, 2016	45.57	46.70	45.20	46.46
4344	NASDAQ	FCFS	Mon, May 2, 2016	46.16	46.16	44.63	46.02
4343	NASDAQ	FCFS	Fri, Apr 29, 2016	48.71	49.15	45.34	45.73
4342	NASDAQ	FCFS	Thu, Apr 28, 2016	50.60	53.67	48.30	48.70
4341	NASDAQ	FCFS	Wed, Apr 27, 2016	47.75	48.79	47.03	48.69
4340	NASDAQ	FCFS	Tue, Apr 26, 2016	47.25	47.71	46.18	47.63
4339	NASDAQ	FCFS	Mon, Apr 25, 2016	46.53	47.05	46.37	47.03
4338	NASDAQ	FCFS	Fri, Apr 22, 2016	46.49	47.36	46.07	46.70
4337	NASDAQ	FCFS	Thu, Apr 21, 2016	46.82	46.98	46.11	46.48
4336	NASDAQ	FCFS	Wed, Apr 20, 2016	47.58	47.91	46.52	47.75
4335	NASDAQ	FCFS	Tue, Apr 19, 2016	47.91	48.00	47.45	47.49
4334	NASDAQ	FCFS	Mon, Apr 18, 2016	46.61	47.70	46.61	47.64
4333	NASDAQ	FCFS	Fri, Apr 15, 2016	46.74	47.08	46.48	46.86
4332	NASDAQ	FCFS	Thu, Apr 14, 2016	46.55	47.35	45.97	46.99
4331	NASDAQ	FCFS	Wed, Apr 13, 2016	45.82	46.83	45.24	46.39
4330	NASDAQ	FCFS	Tue, Apr 12, 2016	44.97	45.93	44.69	45.38
4329	NASDAQ	FCFS	Mon, Apr 11, 2016	45.56	45.88	44.41	44.77
4328	NASDAQ	FCFS	Fri, Apr 8, 2016	45.04	45.60	44.45	45.23
4327	NASDAQ	FCFS	Thu, Apr 7, 2016	44.98	45.34	44.01	44.61
4326	NASDAQ	FCFS	Wed, Apr 6, 2016	44.94	45.50	44.49	45.10
4325	NASDAQ	FCFS	Tue, Apr 5, 2016	45.40	45.40	45.40	44.79
4324	NASDAQ	FCFS	Mon, Apr 4, 2016	45.24	46.09	44.62	45.40
4323	NASDAQ	FCFS	Fri, Apr 1, 2016	45.58	45.58	44.02	45.07
4322	NASDAQ	FCFS	Thu, Mar 31, 2016	45.83	46.28	45.40	45.93
4321	NASDAQ	FCFS	Wed, Mar 30, 2016	46.35	46.72	45.71	45.93
4320	NASDAQ	FCFS	Tue, Mar 29, 2016	45.31	46.34	44.70	45.46
4319	NASDAQ	FCFS	Mon, Mar 28, 2016	45.08	45.59	45.07	45.41
4318	NASDAQ	FCFS	Thu, Mar 24, 2016	43.38	43.38	43.38	45.05
4317	NASDAQ	FCFS	Wed, Mar 23, 2016	43.70	44.00	43.34	43.38
4316	NASDAQ	FCFS	Tue, Mar 22, 2016	43.62	44.06	43.51	43.60
4315	NASDAQ	FCFS	Mon, Mar 21, 2016	42.75	43.97	42.75	43.90
4314	NASDAQ	FCFS	Fri, Mar 18, 2016	44.18	44.18	42.48	43.00
4313	NASDAQ	FCFS	Thu, Mar 17, 2016	43.79	44.63	43.55	44.49
4312	NASDAQ	FCFS	Wed, Mar 16, 2016	43.51	44.09	43.23	43.70
4311	NASDAQ	FCFS	Tue, Mar 15, 2016	44.69	44.69	44.69	43.70
4310	NASDAQ	FCFS	Mon, Mar 14, 2016	44.88	45.28	44.08	44.69
4309	NASDAQ	FCFS	Fri, Mar 11, 2016	44.75	45.36	44.41	44.88
4308	NASDAQ	FCFS	Thu, Mar 10, 2016	44.50	45.47	43.75	44.22
4307	NASDAQ	FCFS	Wed, Mar 9, 2016	43.06	43.06	43.06	44.22
4306	NASDAQ	FCFS	Tue, Mar 8, 2016	44.13	45.12	43.01	44.59
4305	NASDAQ	FCFS	Mon, Mar 7, 2016	43.84	44.65	43.53	44.59
4304	NASDAQ	FCFS	Fri, Mar 4, 2016	43.37	43.37	43.37	43.95
4303	NASDAQ	FCFS	Thu, Mar 3, 2016	42.33	42.33	42.33	43.37
4302	NASDAQ	FCFS	Wed, Mar 2, 2016	42.48	42.71	41.92	42.54
4301	NASDAQ	FCFS	Tue, Mar 1, 2016	42.55	43.30	42.03	42.17
4300	NASDAQ	FCFS	Mon, Feb 29, 2016	42.51	43.26	41.81	42.17
4299	NASDAQ	FCFS	Fri, Feb 26, 2016	41.79	41.79	41.79	42.43
4298	NASDAQ	FCFS	Thu, Feb 25, 2016	41.24	41.82	40.92	41.79
4297	NASDAQ	FCFS	Wed, Feb 24, 2016	40.14	41.37	39.61	41.05
4296	NASDAQ	FCFS	Tue, Feb 23, 2016	41.21	41.66	40.20	40.49
4295	NASDAQ	FCFS	Mon, Feb 22, 2016	40.32	41.54	40.32	41.08
4294	NASDAQ	FCFS	Fri, Feb 19, 2016	40.18	40.21	39.56	40.00
4293	NASDAQ	FCFS	Thu, Feb 18, 2016	40.12	40.74	39.91	40.26
4292	NASDAQ	FCFS	Wed, Feb 17, 2016	39.26	40.64	39.12	40.15
4291	NASDAQ	FCFS	Tue, Feb 16, 2016	38.62	39.62	38.12	39.28
4290	NASDAQ	FCFS	Fri, Feb 12, 2016	37.70	38.33	36.95	38.17
4289	NASDAQ	FCFS	Thu, Feb 11, 2016	37.44	37.72	36.38	37.38
4288	NASDAQ	FCFS	Wed, Feb 10, 2016	38.12	39.39	37.78	37.99
4287	NASDAQ	FCFS	Tue, Feb 9, 2016	37.01	38.40	36.57	37.91
4286	NASDAQ	FCFS	Mon, Feb 8, 2016	35.31	37.62	35.01	37.32
4285	NASDAQ	FCFS	Fri, Feb 5, 2016	35.49	36.17	35.31	35.52
4284	NASDAQ	FCFS	Thu, Feb 4, 2016	34.68	35.81	34.67	35.64
4283	NASDAQ	FCFS	Wed, Feb 3, 2016	34.81	34.92	33.37	34.70
4282	NASDAQ	FCFS	Tue, Feb 2, 2016	34.96	34.96	34.32	34.45
4281	NASDAQ	FCFS	Mon, Feb 1, 2016	35.21	35.69	33.97	35.25
4280	NASDAQ	FCFS	Fri, Jan 29, 2016	30.99	36.06	30.71	35.50
4279	NASDAQ	FCFS	Thu, Jan 28, 2016	35.00	37.49	29.64	30.22
4278	NASDAQ	FCFS	Wed, Jan 27, 2016	37.79	38.31	36.00	37.64
4277	NASDAQ	FCFS	Tue, Jan 26, 2016	37.67	38.34	36.68	37.98
4276	NASDAQ	FCFS	Mon, Jan 25, 2016	38.87	39.35	37.37	37.48
4275	NASDAQ	FCFS	Fri, Jan 22, 2016	39.44	39.96	38.86	39.17
4274	NASDAQ	FCFS	Thu, Jan 21, 2016	38.31	39.37	38.14	38.95
4273	NASDAQ	FCFS	Wed, Jan 20, 2016	37.68	38.71	36.79	38.34
4272	NASDAQ	FCFS	Tue, Jan 19, 2016	39.00	39.71	37.90	38.25
4271	NASDAQ	FCFS	Fri, Jan 15, 2016	37.99	39.10	36.90	39.06
4270	NASDAQ	FCFS	Thu, Jan 14, 2016	38.22	39.40	37.60	38.90
4269	NASDAQ	FCFS	Wed, Jan 13, 2016	39.00	39.14	37.56	37.95
4268	NASDAQ	FCFS	Tue, Jan 12, 2016	39.15	39.70	38.11	38.83
4267	NASDAQ	FCFS	Mon, Jan 11, 2016	38.79	39.16	38.47	38.88
4266	NASDAQ	FCFS	Fri, Jan 8, 2016	39.19	39.72	38.29	38.60
4265	NASDAQ	FCFS	Thu, Jan 7, 2016	38.72	40.08	38.07	39.08
4264	NASDAQ	FCFS	Wed, Jan 6, 2016	36.51	37.04	36.43	36.86
4263	NASDAQ	FCFS	Tue, Jan 5, 2016	37.09	37.16	36.54	37.00
4262	NASDAQ	FCFS	Mon, Jan 4, 2016	36.86	37.35	36.00	37.04
4261	NASDAQ	FCFS	Thu, Dec 31, 2015	37.48	38.00	37.29	37.43
4260	NASDAQ	FCFS	Wed, Dec 30, 2015	38.24	38.38	37.44	37.54
4259	NASDAQ	FCFS	Tue, Dec 29, 2015	38.53	38.75	37.92	38.25
4258	NASDAQ	FCFS	Mon, Dec 28, 2015	39.38	39.38	38.19	38.32
4257	NASDAQ	FCFS	Thu, Dec 24, 2015	39.37	39.69	39.06	39.47
4256	NASDAQ	FCFS	Wed, Dec 23, 2015	38.71	39.50	38.39	39.33
4255	NASDAQ	FCFS	Tue, Dec 22, 2015	37.98	38.98	37.73	38.65
4254	NASDAQ	FCFS	Mon, Dec 21, 2015	37.17	37.73	37.00	37.70
4253	NASDAQ	FCFS	Fri, Dec 18, 2015	37.25	37.55	36.56	37.00
4252	NASDAQ	FCFS	Thu, Dec 17, 2015	37.54	37.74	36.92	37.22
4251	NASDAQ	FCFS	Wed, Dec 16, 2015	37.87	37.87	37.07	37.34
4250	NASDAQ	FCFS	Tue, Dec 15, 2015	37.92	38.34	37.21	37.62
4249	NASDAQ	FCFS	Mon, Dec 14, 2015	38.24	38.72	37.48	37.68
4248	NASDAQ	FCFS	Fri, Dec 11, 2015	37.72	38.55	37.72	38.17
4247	NASDAQ	FCFS	Thu, Dec 10, 2015	38.05	38.61	37.68	38.53
4246	NASDAQ	FCFS	Wed, Dec 9, 2015	38.28	39.13	37.81	38.13
4245	NASDAQ	FCFS	Tue, Dec 8, 2015	39.37	39.37	38.39	38.57
4244	NASDAQ	FCFS	Mon, Dec 7, 2015	39.85	40.11	39.37	39.77
4243	NASDAQ	FCFS	Fri, Dec 4, 2015	39.17	40.02	38.83	39.97
4242	NASDAQ	FCFS	Thu, Dec 3, 2015	39.34	39.83	38.75	39.19
4241	NASDAQ	FCFS	Wed, Dec 2, 2015	38.36	39.76	38.02	39.21
4240	NASDAQ	FCFS	Tue, Dec 1, 2015	39.09	39.40	38.00	38.40
4239	NASDAQ	FCFS	Mon, Nov 30, 2015	39.31	39.66	38.59	38.89
4238	NASDAQ	FCFS	Fri, Nov 27, 2015	39.14	39.79	38.95	39.29
4237	NASDAQ	FCFS	Wed, Nov 25, 2015	38.95	39.38	38.63	39.24
4236	NASDAQ	FCFS	Tue, Nov 24, 2015	38.49	39.00	38.02	38.88
4235	NASDAQ	FCFS	Mon, Nov 23, 2015	38.53	39.02	38.37	38.68
4234	NASDAQ	FCFS	Fri, Nov 20, 2015	37.77	38.73	37.77	38.65
4233	NASDAQ	FCFS	Thu, Nov 19, 2015	37.38	37.85	37.04	37.52
4232	NASDAQ	FCFS	Wed, Nov 18, 2015	37.19	37.83	36.91	37.46
4231	NASDAQ	FCFS	Tue, Nov 17, 2015	36.98	38.06	35.82	37.12
4230	NASDAQ	FCFS	Mon, Nov 16, 2015	36.17	36.93	35.91	36.87
4229	NASDAQ	FCFS	Fri, Nov 13, 2015	36.73	37.83	36.19	36.30
4228	NASDAQ	FCFS	Thu, Nov 12, 2015	37.68	38.67	36.93	37.00
4227	NASDAQ	FCFS	Wed, Nov 11, 2015	38.85	38.91	38.04	38.05
4226	NASDAQ	FCFS	Tue, Nov 10, 2015	38.85	39.11	37.96	38.54
4225	NASDAQ	FCFS	Mon, Nov 9, 2015	39.46	39.71	38.60	38.85
4224	NASDAQ	FCFS	Fri, Nov 6, 2015	38.53	39.60	38.21	39.47
4223	NASDAQ	FCFS	Thu, Nov 5, 2015	38.92	39.14	38.50	38.69
4222	NASDAQ	FCFS	Wed, Nov 4, 2015	39.47	40.00	38.86	38.91
4221	NASDAQ	FCFS	Tue, Nov 3, 2015	38.53	40.12	38.39	39.39
4220	NASDAQ	FCFS	Mon, Nov 2, 2015	38.18	38.69	37.74	38.50
4219	NASDAQ	FCFS	Fri, Oct 30, 2015	38.57	39.14	38.09	38.15
4218	NASDAQ	FCFS	Thu, Oct 29, 2015	38.05	38.96	37.91	38.54
4217	NASDAQ	FCFS	Wed, Oct 28, 2015	36.78	38.48	36.65	38.28
4216	NASDAQ	FCFS	Tue, Oct 27, 2015	37.23	37.48	36.24	36.64
4215	NASDAQ	FCFS	Mon, Oct 26, 2015	37.07	37.51	36.14	37.28
4214	NASDAQ	FCFS	Fri, Oct 23, 2015	36.91	37.10	36.15	37.00
4213	NASDAQ	FCFS	Thu, Oct 22, 2015	37.76	38.03	36.51	36.59
4212	NASDAQ	FCFS	Wed, Oct 21, 2015	38.43	39.70	37.72	37.86
4211	NASDAQ	FCFS	Tue, Oct 20, 2015	41.60	41.60	36.59	37.92
4210	NASDAQ	FCFS	Mon, Oct 19, 2015	42.10	42.32	41.74	42.16
4209	NASDAQ	FCFS	Fri, Oct 16, 2015	43.21	43.42	41.99	42.46
4208	NASDAQ	FCFS	Thu, Oct 15, 2015	42.25	43.21	42.02	43.11
4207	NASDAQ	FCFS	Wed, Oct 14, 2015	43.51	43.51	42.04	42.12
4206	NASDAQ	FCFS	Tue, Oct 13, 2015	43.40	44.09	43.37	43.57
4205	NASDAQ	FCFS	Mon, Oct 12, 2015	43.80	43.90	43.37	43.47
4204	NASDAQ	FCFS	Fri, Oct 9, 2015	43.33	44.19	43.00	43.70
4203	NASDAQ	FCFS	Thu, Oct 8, 2015	42.52	43.30	42.31	43.13
4202	NASDAQ	FCFS	Wed, Oct 7, 2015	41.05	43.04	41.05	42.49
4201	NASDAQ	FCFS	Tue, Oct 6, 2015	41.92	41.92	40.64	40.84
4200	NASDAQ	FCFS	Mon, Oct 5, 2015	40.24	42.20	39.51	42.09
4199	NASDAQ	FCFS	Fri, Oct 2, 2015	39.28	39.83	38.77	39.83
4198	NASDAQ	FCFS	Thu, Oct 1, 2015	40.05	40.17	39.15	39.55
4197	NASDAQ	FCFS	Wed, Sep 30, 2015	40.11	40.28	39.06	40.06
4196	NASDAQ	FCFS	Tue, Sep 29, 2015	39.77	40.32	39.23	39.81
4195	NASDAQ	FCFS	Mon, Sep 28, 2015	41.08	41.44	39.60	39.68
4194	NASDAQ	FCFS	Fri, Sep 25, 2015	40.98	41.51	40.02	41.32
4193	NASDAQ	FCFS	Thu, Sep 24, 2015	40.01	40.65	39.47	40.54
4192	NASDAQ	FCFS	Wed, Sep 23, 2015	39.99	40.35	39.57	40.16
4191	NASDAQ	FCFS	Tue, Sep 22, 2015	39.59	39.95	39.15	39.84
4190	NASDAQ	FCFS	Mon, Sep 21, 2015	39.67	40.48	39.49	40.05
4189	NASDAQ	FCFS	Fri, Sep 18, 2015	39.44	39.86	39.21	39.32
4188	NASDAQ	FCFS	Thu, Sep 17, 2015	40.41	40.83	39.94	40.00
4187	NASDAQ	FCFS	Wed, Sep 16, 2015	39.76	40.42	39.65	40.39
4186	NASDAQ	FCFS	Tue, Sep 15, 2015	39.43	39.91	39.28	39.62
4185	NASDAQ	FCFS	Mon, Sep 14, 2015	39.11	39.43	38.72	39.43
4184	NASDAQ	FCFS	Fri, Sep 11, 2015	38.81	39.27	38.58	39.15
4183	NASDAQ	FCFS	Thu, Sep 10, 2015	38.77	39.48	38.67	39.11
4182	NASDAQ	FCFS	Wed, Sep 9, 2015	39.73	39.89	38.75	38.80
4181	NASDAQ	FCFS	Tue, Sep 8, 2015	39.36	39.48	38.96	39.44
4180	NASDAQ	FCFS	Fri, Sep 4, 2015	39.14	39.44	38.40	38.86
4179	NASDAQ	FCFS	Thu, Sep 3, 2015	39.67	39.89	39.27	39.61
4178	NASDAQ	FCFS	Wed, Sep 2, 2015	39.88	39.88	38.96	39.56
4177	NASDAQ	FCFS	Tue, Sep 1, 2015	40.56	40.73	39.08	39.44
4176	NASDAQ	FCFS	Mon, Aug 31, 2015	39.69	41.30	39.48	41.27
4175	NASDAQ	FCFS	Fri, Aug 28, 2015	39.51	39.99	38.81	39.83
4174	NASDAQ	FCFS	Thu, Aug 27, 2015	39.44	39.79	38.88	39.68
4173	NASDAQ	FCFS	Wed, Aug 26, 2015	38.06	39.37	37.10	39.15
4172	NASDAQ	FCFS	Tue, Aug 25, 2015	38.97	38.97	37.83	38.14
4171	NASDAQ	FCFS	Mon, Aug 24, 2015	36.61	38.46	36.55	37.92
4170	NASDAQ	FCFS	Fri, Aug 21, 2015	37.57	39.06	37.35	38.15
4169	NASDAQ	FCFS	Thu, Aug 20, 2015	38.33	38.84	38.09	38.23
4168	NASDAQ	FCFS	Wed, Aug 19, 2015	38.21	38.92	37.77	38.48
4167	NASDAQ	FCFS	Tue, Aug 18, 2015	38.15	38.59	38.04	38.29
4166	NASDAQ	FCFS	Mon, Aug 17, 2015	37.99	38.87	37.85	38.34
4165	NASDAQ	FCFS	Fri, Aug 14, 2015	37.71	38.42	37.66	38.37
4164	NASDAQ	FCFS	Thu, Aug 13, 2015	38.31	38.67	37.66	37.87
4163	NASDAQ	FCFS	Wed, Aug 12, 2015	39.14	39.14	38.12	38.36
4162	NASDAQ	FCFS	Tue, Aug 11, 2015	39.43	39.56	38.77	39.23
4161	NASDAQ	FCFS	Mon, Aug 10, 2015	39.48	40.09	39.19	39.64
4160	NASDAQ	FCFS	Fri, Aug 7, 2015	39.10	39.79	38.77	39.16
4159	NASDAQ	FCFS	Thu, Aug 6, 2015	39.69	39.69	38.81	39.26
4158	NASDAQ	FCFS	Wed, Aug 5, 2015	40.30	40.55	39.30	39.76
4157	NASDAQ	FCFS	Tue, Aug 4, 2015	40.18	40.58	39.81	39.97
4156	NASDAQ	FCFS	Mon, Aug 3, 2015	40.75	40.75	39.63	40.03
4155	NASDAQ	FCFS	Fri, Jul 31, 2015	37.89	40.79	37.89	40.67
4154	NASDAQ	FCFS	Thu, Jul 30, 2015	40.10	40.50	39.46	40.07
4153	NASDAQ	FCFS	Wed, Jul 29, 2015	40.39	40.64	40.08	40.25
4152	NASDAQ	FCFS	Tue, Jul 28, 2015	40.25	40.42	39.29	40.32
4151	NASDAQ	FCFS	Mon, Jul 27, 2015	39.95	40.77	39.65	39.98
4150	NASDAQ	FCFS	Fri, Jul 24, 2015	41.05	41.58	40.18	40.46
4149	NASDAQ	FCFS	Thu, Jul 23, 2015	42.25	42.25	41.16	41.37
4148	NASDAQ	FCFS	Wed, Jul 22, 2015	42.13	42.61	41.74	42.11
4147	NASDAQ	FCFS	Tue, Jul 21, 2015	43.10	43.15	42.34	42.52
4146	NASDAQ	FCFS	Mon, Jul 20, 2015	42.19	43.27	41.51	43.15
4145	NASDAQ	FCFS	Fri, Jul 17, 2015	44.34	44.74	41.04	42.31
4144	NASDAQ	FCFS	Thu, Jul 16, 2015	48.48	48.48	44.32	44.52
4143	NASDAQ	FCFS	Wed, Jul 15, 2015	48.34	48.56	47.75	48.22
4142	NASDAQ	FCFS	Tue, Jul 14, 2015	48.33	48.78	47.72	48.51
4141	NASDAQ	FCFS	Mon, Jul 13, 2015	48.37	48.72	47.96	48.55
4140	NASDAQ	FCFS	Fri, Jul 10, 2015	47.09	48.22	46.89	48.19
4139	NASDAQ	FCFS	Thu, Jul 9, 2015	46.60	47.38	46.00	46.85
4138	NASDAQ	FCFS	Wed, Jul 8, 2015	45.80	46.30	45.54	46.16
4137	NASDAQ	FCFS	Tue, Jul 7, 2015	46.12	46.46	45.64	46.15
4136	NASDAQ	FCFS	Mon, Jul 6, 2015	45.90	46.59	45.58	46.28
4135	NASDAQ	FCFS	Thu, Jul 2, 2015	46.33	46.77	45.60	46.17
4134	NASDAQ	FCFS	Wed, Jul 1, 2015	45.93	46.91	45.57	46.21
4133	NASDAQ	FCFS	Tue, Jun 30, 2015	46.38	46.59	45.56	45.59
4132	NASDAQ	FCFS	Mon, Jun 29, 2015	46.75	46.88	46.00	46.02
4131	NASDAQ	FCFS	Fri, Jun 26, 2015	47.13	47.48	46.65	46.99
4130	NASDAQ	FCFS	Thu, Jun 25, 2015	47.20	47.20	46.67	46.89
4129	NASDAQ	FCFS	Wed, Jun 24, 2015	47.15	47.60	47.15	47.27
4128	NASDAQ	FCFS	Tue, Jun 23, 2015	47.00	47.38	46.86	47.17
4127	NASDAQ	FCFS	Mon, Jun 22, 2015	47.40	47.52	46.73	47.05
4126	NASDAQ	FCFS	Fri, Jun 19, 2015	46.54	47.29	46.20	47.07
4125	NASDAQ	FCFS	Thu, Jun 18, 2015	45.40	46.71	45.40	46.62
4124	NASDAQ	FCFS	Wed, Jun 17, 2015	45.95	46.23	45.19	45.35
4123	NASDAQ	FCFS	Tue, Jun 16, 2015	45.98	46.61	45.86	46.12
4122	NASDAQ	FCFS	Mon, Jun 15, 2015	45.36	46.38	45.11	46.09
4121	NASDAQ	FCFS	Fri, Jun 12, 2015	45.74	45.86	45.36	45.80
4120	NASDAQ	FCFS	Thu, Jun 11, 2015	45.87	46.21	45.32	45.83
4119	NASDAQ	FCFS	Wed, Jun 10, 2015	45.61	46.36	45.32	45.90
4118	NASDAQ	FCFS	Tue, Jun 9, 2015	45.59	46.00	45.26	45.32
4117	NASDAQ	FCFS	Mon, Jun 8, 2015	45.84	46.44	45.51	45.63
4116	NASDAQ	FCFS	Fri, Jun 5, 2015	45.85	46.00	45.01	45.85
4115	NASDAQ	FCFS	Thu, Jun 4, 2015	45.96	46.24	45.52	45.80
4114	NASDAQ	FCFS	Wed, Jun 3, 2015	46.07	46.53	45.74	46.22
4113	NASDAQ	FCFS	Tue, Jun 2, 2015	45.32	46.65	44.88	46.04
4112	NASDAQ	FCFS	Mon, Jun 1, 2015	47.01	47.01	45.41	45.55
4111	NASDAQ	FCFS	Fri, May 29, 2015	47.13	47.74	46.26	46.59
4110	NASDAQ	FCFS	Thu, May 28, 2015	47.16	47.88	46.88	47.31
4109	NASDAQ	FCFS	Wed, May 27, 2015	46.65	47.34	46.21	47.19
4108	NASDAQ	FCFS	Tue, May 26, 2015	46.89	46.89	45.22	46.46
4107	NASDAQ	FCFS	Fri, May 22, 2015	47.55	47.93	46.86	47.23
4106	NASDAQ	FCFS	Thu, May 21, 2015	47.90	48.36	47.53	47.58
4105	NASDAQ	FCFS	Wed, May 20, 2015	48.18	48.38	47.58	48.08
4104	NASDAQ	FCFS	Tue, May 19, 2015	48.30	48.34	47.76	48.16
4103	NASDAQ	FCFS	Mon, May 18, 2015	48.42	49.01	48.08	48.44
4102	NASDAQ	FCFS	Fri, May 15, 2015	49.16	49.17	48.40	48.63
4101	NASDAQ	FCFS	Thu, May 14, 2015	48.60	49.46	48.26	49.12
4100	NASDAQ	FCFS	Wed, May 13, 2015	48.57	48.82	48.11	48.55
4099	NASDAQ	FCFS	Tue, May 12, 2015	48.05	48.93	47.51	48.51
4098	NASDAQ	FCFS	Mon, May 11, 2015	48.86	49.44	48.41	48.49
4097	NASDAQ	FCFS	Fri, May 8, 2015	49.49	49.49	48.45	48.78
4096	NASDAQ	FCFS	Thu, May 7, 2015	48.00	49.28	47.42	48.89
4095	NASDAQ	FCFS	Wed, May 6, 2015	48.28	48.72	47.69	48.20
4094	NASDAQ	FCFS	Tue, May 5, 2015	48.73	49.51	47.86	48.22
4093	NASDAQ	FCFS	Mon, May 4, 2015	48.59	49.84	48.45	48.94
4092	NASDAQ	FCFS	Fri, May 1, 2015	48.39	49.82	47.80	48.38
4091	NASDAQ	FCFS	Thu, Apr 30, 2015	49.30	50.68	48.15	48.34
4090	NASDAQ	FCFS	Wed, Apr 29, 2015	50.53	50.90	49.15	49.72
4089	NASDAQ	FCFS	Tue, Apr 28, 2015	49.67	50.77	49.53	50.64
4088	NASDAQ	FCFS	Mon, Apr 27, 2015	49.20	49.88	49.00	49.54
4087	NASDAQ	FCFS	Fri, Apr 24, 2015	49.57	49.61	48.82	49.22
4086	NASDAQ	FCFS	Thu, Apr 23, 2015	48.30	49.83	48.01	49.70
4085	NASDAQ	FCFS	Wed, Apr 22, 2015	49.28	49.79	47.94	48.49
4084	NASDAQ	FCFS	Tue, Apr 21, 2015	49.49	49.55	48.94	49.34
4083	NASDAQ	FCFS	Mon, Apr 20, 2015	47.95	49.71	47.62	49.30
4082	NASDAQ	FCFS	Fri, Apr 17, 2015	48.17	48.40	46.83	47.79
4081	NASDAQ	FCFS	Thu, Apr 16, 2015	48.72	49.70	47.89	48.82
4080	NASDAQ	FCFS	Wed, Apr 15, 2015	48.56	48.56	47.61	47.63
4079	NASDAQ	FCFS	Tue, Apr 14, 2015	47.75	48.31	47.32	48.20
4078	NASDAQ	FCFS	Mon, Apr 13, 2015	46.92	48.05	46.80	47.86
4077	NASDAQ	FCFS	Fri, Apr 10, 2015	47.70	47.85	46.62	47.05
4076	NASDAQ	FCFS	Thu, Apr 9, 2015	48.22	48.53	47.17	47.37
4075	NASDAQ	FCFS	Wed, Apr 8, 2015	48.18	48.44	47.91	48.24
4074	NASDAQ	FCFS	Tue, Apr 7, 2015	48.14	48.78	47.89	48.13
4073	NASDAQ	FCFS	Mon, Apr 6, 2015	47.41	48.35	47.41	48.10
4072	NASDAQ	FCFS	Thu, Apr 2, 2015	46.67	48.25	46.67	47.97
4071	NASDAQ	FCFS	Wed, Apr 1, 2015	46.37	47.02	46.37	46.65
4070	NASDAQ	FCFS	Tue, Mar 31, 2015	46.77	47.08	46.33	46.52
4069	NASDAQ	FCFS	Mon, Mar 30, 2015	47.50	47.50	46.97	47.00
4068	NASDAQ	FCFS	Fri, Mar 27, 2015	47.53	47.78	47.30	47.45
4067	NASDAQ	FCFS	Thu, Mar 26, 2015	48.60	49.02	47.43	47.66
4066	NASDAQ	FCFS	Wed, Mar 25, 2015	49.49	50.98	48.62	48.66
4065	NASDAQ	FCFS	Tue, Mar 24, 2015	50.31	50.73	49.25	49.41
4064	NASDAQ	FCFS	Mon, Mar 23, 2015	48.68	50.48	48.68	50.45
4063	NASDAQ	FCFS	Fri, Mar 20, 2015	48.11	48.78	48.11	48.71
4062	NASDAQ	FCFS	Thu, Mar 19, 2015	48.19	48.38	47.84	47.87
4061	NASDAQ	FCFS	Wed, Mar 18, 2015	48.00	48.28	47.62	48.24
4060	NASDAQ	FCFS	Tue, Mar 17, 2015	47.75	48.20	47.60	48.09
4059	NASDAQ	FCFS	Mon, Mar 16, 2015	47.93	48.59	47.74	47.90
4058	NASDAQ	FCFS	Fri, Mar 13, 2015	47.63	48.05	47.43	47.65
4057	NASDAQ	FCFS	Thu, Mar 12, 2015	47.14	48.36	47.14	47.54
4056	NASDAQ	FCFS	Wed, Mar 11, 2015	46.35	47.26	46.35	46.98
4055	NASDAQ	FCFS	Tue, Mar 10, 2015	46.95	47.27	46.28	46.35
4054	NASDAQ	FCFS	Mon, Mar 9, 2015	47.44	47.80	46.96	46.99
4053	NASDAQ	FCFS	Fri, Mar 6, 2015	47.53	48.56	47.14	47.30
4052	NASDAQ	FCFS	Thu, Mar 5, 2015	47.89	48.20	47.51	47.94
4051	NASDAQ	FCFS	Wed, Mar 4, 2015	47.69	47.99	47.25	47.87
4050	NASDAQ	FCFS	Tue, Mar 3, 2015	47.83	48.55	47.78	47.96
4049	NASDAQ	FCFS	Mon, Mar 2, 2015	47.99	48.06	47.29	47.73
4048	NASDAQ	FCFS	Fri, Feb 27, 2015	48.36	48.53	47.70	48.14
4047	NASDAQ	FCFS	Thu, Feb 26, 2015	48.42	48.93	47.98	48.39
4046	NASDAQ	FCFS	Wed, Feb 25, 2015	48.26	49.00	47.75	48.34
4045	NASDAQ	FCFS	Tue, Feb 24, 2015	49.11	49.34	48.31	48.40
4044	NASDAQ	FCFS	Mon, Feb 23, 2015	48.69	49.24	48.33	48.90
4043	NASDAQ	FCFS	Fri, Feb 20, 2015	49.09	49.34	48.41	48.92
4042	NASDAQ	FCFS	Thu, Feb 19, 2015	49.08	49.52	48.43	49.01
4041	NASDAQ	FCFS	Wed, Feb 18, 2015	49.14	49.72	48.65	49.19
4040	NASDAQ	FCFS	Tue, Feb 17, 2015	48.78	49.47	48.08	49.37
4039	NASDAQ	FCFS	Fri, Feb 13, 2015	48.74	49.11	48.11	48.92
4038	NASDAQ	FCFS	Thu, Feb 12, 2015	48.99	49.38	48.40	48.67
4037	NASDAQ	FCFS	Wed, Feb 11, 2015	49.36	49.56	48.62	48.76
4036	NASDAQ	FCFS	Tue, Feb 10, 2015	50.88	50.88	49.18	49.53
4035	NASDAQ	FCFS	Mon, Feb 9, 2015	51.28	51.43	49.97	50.62
4034	NASDAQ	FCFS	Fri, Feb 6, 2015	51.42	52.07	51.01	51.59
4033	NASDAQ	FCFS	Thu, Feb 5, 2015	50.72	51.61	50.72	51.59
4032	NASDAQ	FCFS	Wed, Feb 4, 2015	51.00	51.52	50.42	50.59
4031	NASDAQ	FCFS	Tue, Feb 3, 2015	50.16	51.34	49.52	51.04
4030	NASDAQ	FCFS	Mon, Feb 2, 2015	49.97	50.33	49.27	49.97
4029	NASDAQ	FCFS	Fri, Jan 30, 2015	49.82	50.40	49.32	49.72
4028	NASDAQ	FCFS	Thu, Jan 29, 2015	48.44	50.46	47.94	50.21
4027	NASDAQ	FCFS	Wed, Jan 28, 2015	50.10	50.96	48.23	48.38
4026	NASDAQ	FCFS	Tue, Jan 27, 2015	54.00	54.00	50.26	50.81
4025	NASDAQ	FCFS	Mon, Jan 26, 2015	54.83	55.72	54.51	55.61
4024	NASDAQ	FCFS	Fri, Jan 23, 2015	54.71	55.33	54.50	55.01
4023	NASDAQ	FCFS	Thu, Jan 22, 2015	53.66	54.97	53.10	54.87
4022	NASDAQ	FCFS	Wed, Jan 21, 2015	52.92	53.86	52.72	53.42
4021	NASDAQ	FCFS	Tue, Jan 20, 2015	53.49	53.49	52.49	53.11
4020	NASDAQ	FCFS	Fri, Jan 16, 2015	52.67	53.51	52.18	53.43
4019	NASDAQ	FCFS	Thu, Jan 15, 2015	53.13	53.35	51.82	52.78
4018	NASDAQ	FCFS	Wed, Jan 14, 2015	52.13	53.74	51.82	53.11
4017	NASDAQ	FCFS	Tue, Jan 13, 2015	51.29	52.81	51.29	52.74
4016	NASDAQ	FCFS	Mon, Jan 12, 2015	50.75	51.14	50.05	50.87
4015	NASDAQ	FCFS	Fri, Jan 9, 2015	50.71	50.95	49.67	49.78
4014	NASDAQ	FCFS	Thu, Jan 8, 2015	50.38	51.37	50.10	50.76
4013	NASDAQ	FCFS	Wed, Jan 7, 2015	51.19	51.24	49.74	50.24
4012	NASDAQ	FCFS	Tue, Jan 6, 2015	52.97	53.88	50.65	50.83
4011	NASDAQ	FCFS	Mon, Jan 5, 2015	54.27	54.60	52.71	52.79
4010	NASDAQ	FCFS	Fri, Jan 2, 2015	55.96	55.96	54.15	54.39
4009	NASDAQ	FCFS	Wed, Dec 31, 2014	56.14	56.79	55.27	55.67
4008	NASDAQ	FCFS	Tue, Dec 30, 2014	55.98	56.75	55.79	55.88
4007	NASDAQ	FCFS	Mon, Dec 29, 2014	56.20	56.64	55.92	56.21
4006	NASDAQ	FCFS	Fri, Dec 26, 2014	56.31	56.66	55.88	56.15
4005	NASDAQ	FCFS	Wed, Dec 24, 2014	56.12	56.29	55.38	55.96
4004	NASDAQ	FCFS	Tue, Dec 23, 2014	55.63	56.66	55.63	55.96
4003	NASDAQ	FCFS	Mon, Dec 22, 2014	55.34	55.74	54.87	55.59
4002	NASDAQ	FCFS	Fri, Dec 19, 2014	55.51	56.12	54.89	55.44
4001	NASDAQ	FCFS	Thu, Dec 18, 2014	55.60	55.84	55.08	55.61
4000	NASDAQ	FCFS	Wed, Dec 17, 2014	53.88	55.02	53.54	54.96
3999	NASDAQ	FCFS	Tue, Dec 16, 2014	53.91	54.29	53.55	53.91
3998	NASDAQ	FCFS	Mon, Dec 15, 2014	55.46	55.46	53.44	53.90
3997	NASDAQ	FCFS	Fri, Dec 12, 2014	56.06	56.45	54.67	55.28
3996	NASDAQ	FCFS	Thu, Dec 11, 2014	56.65	57.55	56.08	56.73
3995	NASDAQ	FCFS	Wed, Dec 10, 2014	58.29	58.70	56.18	56.36
3994	NASDAQ	FCFS	Tue, Dec 9, 2014	56.06	58.78	56.06	58.40
3993	NASDAQ	FCFS	Mon, Dec 8, 2014	56.54	56.89	55.86	56.46
3992	NASDAQ	FCFS	Fri, Dec 5, 2014	57.00	57.71	56.34	56.76
3991	NASDAQ	FCFS	Thu, Dec 4, 2014	57.21	57.45	56.60	57.03
3990	NASDAQ	FCFS	Wed, Dec 3, 2014	57.73	58.71	57.15	57.16
3989	NASDAQ	FCFS	Tue, Dec 2, 2014	58.38	59.01	57.57	57.97
3988	NASDAQ	FCFS	Mon, Dec 1, 2014	57.85	59.04	57.28	58.51
3987	NASDAQ	FCFS	Fri, Nov 28, 2014	59.14	59.33	57.65	57.78
3986	NASDAQ	FCFS	Wed, Nov 26, 2014	59.24	59.34	58.96	59.21
3985	NASDAQ	FCFS	Tue, Nov 25, 2014	59.64	59.90	58.80	59.35
3984	NASDAQ	FCFS	Mon, Nov 24, 2014	58.75	59.35	58.50	59.31
3983	NASDAQ	FCFS	Fri, Nov 21, 2014	58.75	58.75	58.37	58.66
3982	NASDAQ	FCFS	Thu, Nov 20, 2014	57.24	58.27	57.24	58.09
3981	NASDAQ	FCFS	Wed, Nov 19, 2014	57.39	58.03	56.42	57.32
3980	NASDAQ	FCFS	Tue, Nov 18, 2014	57.49	57.77	57.07	57.22
3979	NASDAQ	FCFS	Mon, Nov 17, 2014	57.62	57.84	57.00	57.27
3978	NASDAQ	FCFS	Fri, Nov 14, 2014	59.09	59.09	57.56	57.82
3977	NASDAQ	FCFS	Thu, Nov 13, 2014	59.17	59.23	58.91	58.85
3976	NASDAQ	FCFS	Wed, Nov 12, 2014	58.89	59.18	58.89	59.16
3975	NASDAQ	FCFS	Tue, Nov 11, 2014	59.11	59.11	58.79	59.07
3974	NASDAQ	FCFS	Mon, Nov 10, 2014	58.94	59.17	58.71	59.02
3973	NASDAQ	FCFS	Fri, Nov 7, 2014	58.53	59.03	58.44	58.92
3972	NASDAQ	FCFS	Thu, Nov 6, 2014	58.20	58.67	57.79	58.58
3971	NASDAQ	FCFS	Wed, Nov 5, 2014	58.21	58.50	57.61	58.00
3970	NASDAQ	FCFS	Tue, Nov 4, 2014	57.44	58.30	57.35	57.98
3969	NASDAQ	FCFS	Mon, Nov 3, 2014	59.10	59.10	57.27	57.42
3968	NASDAQ	FCFS	Fri, Oct 31, 2014	59.42	59.84	58.87	59.08
3967	NASDAQ	FCFS	Thu, Oct 30, 2014	58.53	59.10	57.91	59.10
3966	NASDAQ	FCFS	Wed, Oct 29, 2014	58.77	59.10	58.31	58.80
3965	NASDAQ	FCFS	Tue, Oct 28, 2014	56.78	58.68	56.78	58.51
3964	NASDAQ	FCFS	Mon, Oct 27, 2014	56.33	56.79	55.98	56.72
3963	NASDAQ	FCFS	Fri, Oct 24, 2014	56.57	56.99	56.06	56.60
3962	NASDAQ	FCFS	Thu, Oct 23, 2014	55.96	56.71	55.52	56.51
3961	NASDAQ	FCFS	Wed, Oct 22, 2014	56.17	56.74	55.54	55.69
3960	NASDAQ	FCFS	Tue, Oct 21, 2014	54.88	56.31	54.48	55.95
3959	NASDAQ	FCFS	Mon, Oct 20, 2014	53.70	54.79	53.70	54.75
3958	NASDAQ	FCFS	Fri, Oct 17, 2014	55.73	55.73	53.98	54.00
3957	NASDAQ	FCFS	Thu, Oct 16, 2014	54.06	55.34	52.78	54.96
3956	NASDAQ	FCFS	Wed, Oct 15, 2014	53.73	55.16	53.35	54.74
3955	NASDAQ	FCFS	Tue, Oct 14, 2014	54.51	55.81	53.50	54.38
3954	NASDAQ	FCFS	Mon, Oct 13, 2014	53.25	54.99	52.76	54.12
3953	NASDAQ	FCFS	Fri, Oct 10, 2014	53.22	54.07	53.08	53.16
3952	NASDAQ	FCFS	Thu, Oct 9, 2014	54.46	54.78	53.44	53.54
3951	NASDAQ	FCFS	Wed, Oct 8, 2014	53.93	54.67	53.36	54.63
3950	NASDAQ	FCFS	Tue, Oct 7, 2014	54.65	54.65	53.91	53.97
3949	NASDAQ	FCFS	Mon, Oct 6, 2014	55.56	55.69	55.06	55.22
3948	NASDAQ	FCFS	Fri, Oct 3, 2014	56.07	56.43	55.32	55.55
3947	NASDAQ	FCFS	Thu, Oct 2, 2014	55.56	55.90	55.14	55.53
3946	NASDAQ	FCFS	Wed, Oct 1, 2014	56.00	56.65	55.53	55.58
3945	NASDAQ	FCFS	Tue, Sep 30, 2014	55.97	56.41	55.72	55.98
3944	NASDAQ	FCFS	Mon, Sep 29, 2014	55.59	56.52	55.29	56.05
3943	NASDAQ	FCFS	Fri, Sep 26, 2014	56.05	56.30	55.42	56.07
3942	NASDAQ	FCFS	Thu, Sep 25, 2014	56.10	56.35	55.36	56.00
3941	NASDAQ	FCFS	Wed, Sep 24, 2014	55.79	56.32	55.49	56.09
3940	NASDAQ	FCFS	Tue, Sep 23, 2014	55.40	56.38	55.00	55.84
3939	NASDAQ	FCFS	Mon, Sep 22, 2014	55.89	56.35	55.30	55.62
3938	NASDAQ	FCFS	Fri, Sep 19, 2014	57.19	57.82	56.10	56.28
3937	NASDAQ	FCFS	Thu, Sep 18, 2014	56.24	57.39	55.84	57.15
3936	NASDAQ	FCFS	Wed, Sep 17, 2014	55.81	57.00	55.51	56.17
3935	NASDAQ	FCFS	Tue, Sep 16, 2014	55.34	56.08	54.99	55.88
3934	NASDAQ	FCFS	Mon, Sep 15, 2014	55.25	55.70	54.74	55.39
3933	NASDAQ	FCFS	Fri, Sep 12, 2014	55.37	55.74	54.44	55.24
3932	NASDAQ	FCFS	Thu, Sep 11, 2014	54.75	55.82	54.75	55.28
3931	NASDAQ	FCFS	Wed, Sep 10, 2014	54.70	55.31	54.63	55.11
3930	NASDAQ	FCFS	Tue, Sep 9, 2014	55.84	56.27	54.49	54.76
3929	NASDAQ	FCFS	Mon, Sep 8, 2014	56.50	56.50	55.79	56.02
3928	NASDAQ	FCFS	Fri, Sep 5, 2014	56.15	56.77	55.85	56.48
3927	NASDAQ	FCFS	Thu, Sep 4, 2014	57.11	57.59	56.35	56.47
3926	NASDAQ	FCFS	Wed, Sep 3, 2014	57.75	57.75	56.67	56.89
3925	NASDAQ	FCFS	Tue, Sep 2, 2014	57.92	58.24	57.32	57.40
3924	NASDAQ	FCFS	Fri, Aug 29, 2014	57.88	58.42	57.38	57.76
3923	NASDAQ	FCFS	Thu, Aug 28, 2014	58.65	58.73	57.80	57.88
3922	NASDAQ	FCFS	Wed, Aug 27, 2014	56.69	59.10	56.69	58.77
3921	NASDAQ	FCFS	Tue, Aug 26, 2014	56.96	57.24	56.50	56.64
3920	NASDAQ	FCFS	Mon, Aug 25, 2014	57.22	57.65	56.61	56.94
3919	NASDAQ	FCFS	Fri, Aug 22, 2014	57.84	58.08	57.05	57.10
3918	NASDAQ	FCFS	Thu, Aug 21, 2014	57.87	58.19	57.27	57.82
3917	NASDAQ	FCFS	Wed, Aug 20, 2014	58.79	58.79	57.85	57.94
3916	NASDAQ	FCFS	Tue, Aug 19, 2014	59.07	59.10	58.51	58.84
3915	NASDAQ	FCFS	Mon, Aug 18, 2014	58.53	59.15	58.40	59.10
3914	NASDAQ	FCFS	Fri, Aug 15, 2014	58.73	59.10	57.53	58.09
3913	NASDAQ	FCFS	Thu, Aug 14, 2014	58.32	58.68	57.90	58.24
3912	NASDAQ	FCFS	Wed, Aug 13, 2014	58.36	58.89	58.10	58.34
3911	NASDAQ	FCFS	Tue, Aug 12, 2014	58.66	59.10	58.01	58.31
3910	NASDAQ	FCFS	Mon, Aug 11, 2014	59.10	59.14	58.57	58.86
3909	NASDAQ	FCFS	Fri, Aug 8, 2014	58.07	59.08	57.49	58.76
3908	NASDAQ	FCFS	Thu, Aug 7, 2014	57.75	58.40	57.41	58.09
3907	NASDAQ	FCFS	Wed, Aug 6, 2014	56.33	58.13	56.33	57.74
3906	NASDAQ	FCFS	Tue, Aug 5, 2014	56.46	57.21	56.27	56.67
3905	NASDAQ	FCFS	Mon, Aug 4, 2014	55.54	56.81	55.19	56.59
3904	NASDAQ	FCFS	Fri, Aug 1, 2014	56.44	56.56	55.14	55.44
3903	NASDAQ	FCFS	Thu, Jul 31, 2014	56.07	56.65	55.98	56.41
3902	NASDAQ	FCFS	Wed, Jul 30, 2014	56.56	56.77	55.99	56.63
3901	NASDAQ	FCFS	Tue, Jul 29, 2014	56.24	56.63	55.88	56.21
3900	NASDAQ	FCFS	Mon, Jul 28, 2014	56.54	56.54	55.63	56.05
3899	NASDAQ	FCFS	Fri, Jul 25, 2014	55.84	56.63	55.26	56.60
3898	NASDAQ	FCFS	Thu, Jul 24, 2014	56.09	56.97	55.87	56.24
3897	NASDAQ	FCFS	Wed, Jul 23, 2014	56.20	56.20	55.47	55.90
3896	NASDAQ	FCFS	Tue, Jul 22, 2014	56.27	57.03	56.02	56.24
3895	NASDAQ	FCFS	Mon, Jul 21, 2014	56.02	56.42	55.07	56.03
3894	NASDAQ	FCFS	Fri, Jul 18, 2014	55.04	56.60	54.89	56.32
3893	NASDAQ	FCFS	Thu, Jul 17, 2014	55.30	56.59	54.45	55.34
3892	NASDAQ	FCFS	Wed, Jul 16, 2014	56.84	57.23	55.87	56.00
3891	NASDAQ	FCFS	Tue, Jul 15, 2014	56.55	57.45	56.23	56.46
3890	NASDAQ	FCFS	Mon, Jul 14, 2014	57.25	57.25	56.56	56.70
3889	NASDAQ	FCFS	Fri, Jul 11, 2014	56.77	57.07	56.16	56.80
3888	NASDAQ	FCFS	Thu, Jul 10, 2014	56.00	57.38	55.43	56.99
3887	NASDAQ	FCFS	Wed, Jul 9, 2014	57.26	57.26	56.72	56.95
3886	NASDAQ	FCFS	Tue, Jul 8, 2014	56.78	57.32	56.37	57.12
3885	NASDAQ	FCFS	Mon, Jul 7, 2014	58.80	59.09	56.38	57.05
3884	NASDAQ	FCFS	Thu, Jul 3, 2014	58.99	59.10	58.64	58.85
3883	NASDAQ	FCFS	Wed, Jul 2, 2014	58.47	59.10	58.08	59.05
3882	NASDAQ	FCFS	Tue, Jul 1, 2014	57.52	58.69	57.52	58.58
3881	NASDAQ	FCFS	Mon, Jun 30, 2014	57.40	57.91	56.81	57.59
3880	NASDAQ	FCFS	Fri, Jun 27, 2014	56.75	57.70	56.75	57.44
3879	NASDAQ	FCFS	Thu, Jun 26, 2014	57.07	57.36	56.45	57.13
3878	NASDAQ	FCFS	Wed, Jun 25, 2014	56.70	57.40	56.42	57.06
3877	NASDAQ	FCFS	Tue, Jun 24, 2014	56.65	57.58	56.65	57.00
3876	NASDAQ	FCFS	Mon, Jun 23, 2014	57.01	57.44	56.56	56.92
3875	NASDAQ	FCFS	Fri, Jun 20, 2014	56.56	57.07	56.56	57.02
3874	NASDAQ	FCFS	Thu, Jun 19, 2014	56.38	56.57	56.00	56.41
3873	NASDAQ	FCFS	Wed, Jun 18, 2014	54.99	56.44	54.66	56.39
3872	NASDAQ	FCFS	Tue, Jun 17, 2014	54.02	55.60	54.02	55.10
3871	NASDAQ	FCFS	Mon, Jun 16, 2014	53.57	54.37	53.57	54.25
3870	NASDAQ	FCFS	Fri, Jun 13, 2014	54.92	54.92	53.42	53.60
3869	NASDAQ	FCFS	Thu, Jun 12, 2014	54.68	54.82	53.94	54.77
3868	NASDAQ	FCFS	Wed, Jun 11, 2014	54.29	54.67	54.27	54.60
3867	NASDAQ	FCFS	Tue, Jun 10, 2014	54.73	55.08	54.15	54.54
3866	NASDAQ	FCFS	Mon, Jun 9, 2014	54.72	55.55	54.70	55.04
3865	NASDAQ	FCFS	Fri, Jun 6, 2014	54.69	55.46	53.95	54.90
3864	NASDAQ	FCFS	Thu, Jun 5, 2014	53.50	54.42	52.84	54.40
3863	NASDAQ	FCFS	Wed, Jun 4, 2014	52.06	53.72	51.87	53.57
3862	NASDAQ	FCFS	Tue, Jun 3, 2014	52.70	53.13	51.90	52.10
3861	NASDAQ	FCFS	Mon, Jun 2, 2014	52.48	53.29	52.06	53.05
3860	NASDAQ	FCFS	Fri, May 30, 2014	52.78	53.12	52.14	52.52
3859	NASDAQ	FCFS	Thu, May 29, 2014	52.29	52.77	52.00	52.72
3858	NASDAQ	FCFS	Wed, May 28, 2014	52.08	52.34	51.74	52.23
3857	NASDAQ	FCFS	Tue, May 27, 2014	51.72	52.29	51.61	52.22
3856	NASDAQ	FCFS	Fri, May 23, 2014	51.81	51.81	51.20	51.38
3855	NASDAQ	FCFS	Thu, May 22, 2014	51.14	51.97	51.14	51.69
3854	NASDAQ	FCFS	Wed, May 21, 2014	50.34	51.28	50.21	51.02
3853	NASDAQ	FCFS	Tue, May 20, 2014	50.96	50.97	49.90	50.31
3852	NASDAQ	FCFS	Mon, May 19, 2014	50.62	51.48	50.03	51.21
3851	NASDAQ	FCFS	Fri, May 16, 2014	50.15	50.82	49.95	50.71
3850	NASDAQ	FCFS	Thu, May 15, 2014	50.13	50.51	49.89	50.26
3849	NASDAQ	FCFS	Wed, May 14, 2014	51.26	51.30	50.05	50.47
3848	NASDAQ	FCFS	Tue, May 13, 2014	51.20	51.49	50.48	51.26
3847	NASDAQ	FCFS	Mon, May 12, 2014	50.58	51.98	50.58	51.24
3846	NASDAQ	FCFS	Fri, May 9, 2014	49.44	50.48	49.38	50.30
3845	NASDAQ	FCFS	Thu, May 8, 2014	49.35	50.35	49.16	49.76
3844	NASDAQ	FCFS	Wed, May 7, 2014	48.87	49.64	48.51	49.52
3843	NASDAQ	FCFS	Tue, May 6, 2014	48.77	49.46	48.23	48.92
3842	NASDAQ	FCFS	Mon, May 5, 2014	48.49	49.07	48.17	48.85
3841	NASDAQ	FCFS	Fri, May 2, 2014	48.96	49.73	48.61	48.86
3840	NASDAQ	FCFS	Thu, May 1, 2014	48.50	49.09	48.34	48.86
3839	NASDAQ	FCFS	Wed, Apr 30, 2014	48.88	48.99	47.88	48.74
3838	NASDAQ	FCFS	Tue, Apr 29, 2014	49.63	49.92	48.89	49.01
3837	NASDAQ	FCFS	Mon, Apr 28, 2014	48.64	49.67	48.36	49.33
3836	NASDAQ	FCFS	Fri, Apr 25, 2014	48.78	48.95	47.95	48.61
3835	NASDAQ	FCFS	Thu, Apr 24, 2014	49.20	49.51	48.82	49.11
3834	NASDAQ	FCFS	Wed, Apr 23, 2014	48.72	49.80	48.43	49.05
3833	NASDAQ	FCFS	Tue, Apr 22, 2014	47.66	48.60	47.27	48.18
3832	NASDAQ	FCFS	Mon, Apr 21, 2014	48.43	49.09	46.66	47.74
3831	NASDAQ	FCFS	Thu, Apr 17, 2014	51.00	53.64	47.72	48.84
3830	NASDAQ	FCFS	Wed, Apr 16, 2014	50.49	50.64	48.73	49.11
3829	NASDAQ	FCFS	Tue, Apr 15, 2014	50.48	50.69	49.41	50.03
3828	NASDAQ	FCFS	Mon, Apr 14, 2014	50.99	50.99	50.06	50.44
3827	NASDAQ	FCFS	Fri, Apr 11, 2014	48.33	50.77	47.52	50.50
3826	NASDAQ	FCFS	Thu, Apr 10, 2014	48.55	49.07	46.01	48.46
3825	NASDAQ	FCFS	Wed, Apr 9, 2014	48.20	48.71	47.45	47.79
3824	NASDAQ	FCFS	Tue, Apr 8, 2014	48.85	49.15	47.89	47.94
3823	NASDAQ	FCFS	Mon, Apr 7, 2014	49.13	49.81	48.66	48.79
3822	NASDAQ	FCFS	Fri, Apr 4, 2014	50.11	50.18	48.60	49.18
3821	NASDAQ	FCFS	Thu, Apr 3, 2014	50.47	50.63	49.10	49.75
3820	NASDAQ	FCFS	Wed, Apr 2, 2014	49.94	50.52	49.42	50.37
3819	NASDAQ	FCFS	Tue, Apr 1, 2014	50.51	50.60	49.48	49.81
3818	NASDAQ	FCFS	Mon, Mar 31, 2014	49.39	50.95	48.86	50.46
3817	NASDAQ	FCFS	Fri, Mar 28, 2014	49.24	50.21	48.75	48.96
3816	NASDAQ	FCFS	Thu, Mar 27, 2014	49.14	49.87	49.03	49.26
3815	NASDAQ	FCFS	Wed, Mar 26, 2014	50.00	50.32	48.84	49.30
3814	NASDAQ	FCFS	Tue, Mar 25, 2014	52.90	52.90	48.88	49.47
3813	NASDAQ	FCFS	Mon, Mar 24, 2014	54.22	54.30	52.44	53.03
3812	NASDAQ	FCFS	Fri, Mar 21, 2014	54.43	54.95	53.91	54.06
3811	NASDAQ	FCFS	Thu, Mar 20, 2014	53.82	54.40	53.60	54.16
3810	NASDAQ	FCFS	Wed, Mar 19, 2014	53.90	54.27	53.60	53.87
3809	NASDAQ	FCFS	Tue, Mar 18, 2014	53.55	54.15	53.55	54.00
3808	NASDAQ	FCFS	Mon, Mar 17, 2014	52.73	53.98	52.73	53.62
3807	NASDAQ	FCFS	Fri, Mar 14, 2014	52.29	53.04	51.85	52.66
3806	NASDAQ	FCFS	Thu, Mar 13, 2014	53.83	53.83	51.08	52.60
3805	NASDAQ	FCFS	Wed, Mar 12, 2014	53.38	53.72	53.13	53.57
3804	NASDAQ	FCFS	Tue, Mar 11, 2014	53.84	53.85	53.20	53.53
3803	NASDAQ	FCFS	Mon, Mar 10, 2014	52.99	53.95	52.99	53.65
3802	NASDAQ	FCFS	Fri, Mar 7, 2014	52.97	53.48	52.60	53.16
3801	NASDAQ	FCFS	Thu, Mar 6, 2014	52.57	53.01	51.59	52.59
3800	NASDAQ	FCFS	Wed, Mar 5, 2014	53.34	53.34	52.21	52.33
3799	NASDAQ	FCFS	Tue, Mar 4, 2014	52.30	53.78	52.30	53.49
3798	NASDAQ	FCFS	Mon, Mar 3, 2014	52.45	52.82	51.13	51.60
3797	NASDAQ	FCFS	Fri, Feb 28, 2014	51.70	53.26	51.58	52.83
3796	NASDAQ	FCFS	Thu, Feb 27, 2014	51.54	52.01	51.05	51.57
3795	NASDAQ	FCFS	Wed, Feb 26, 2014	52.69	53.06	51.63	51.75
3794	NASDAQ	FCFS	Tue, Feb 25, 2014	52.41	52.85	51.71	52.60
3793	NASDAQ	FCFS	Mon, Feb 24, 2014	50.84	52.63	50.50	52.24
3792	NASDAQ	FCFS	Fri, Feb 21, 2014	51.42	51.42	50.17	50.89
3791	NASDAQ	FCFS	Thu, Feb 20, 2014	50.91	51.58	50.50	51.16
3790	NASDAQ	FCFS	Wed, Feb 19, 2014	52.00	52.33	50.53	51.01
3789	NASDAQ	FCFS	Tue, Feb 18, 2014	55.28	56.34	51.48	52.12
3788	NASDAQ	FCFS	Fri, Feb 14, 2014	51.72	52.22	51.24	51.60
3787	NASDAQ	FCFS	Thu, Feb 13, 2014	49.61	51.79	49.61	51.68
3786	NASDAQ	FCFS	Wed, Feb 12, 2014	50.55	50.90	49.51	49.89
3785	NASDAQ	FCFS	Tue, Feb 11, 2014	49.26	50.44	48.79	50.34
3784	NASDAQ	FCFS	Mon, Feb 10, 2014	49.16	49.56	48.49	49.39
3783	NASDAQ	FCFS	Fri, Feb 7, 2014	49.11	50.15	48.46	49.25
3782	NASDAQ	FCFS	Thu, Feb 6, 2014	48.84	49.14	48.49	48.99
3781	NASDAQ	FCFS	Wed, Feb 5, 2014	48.52	49.27	48.02	48.67
3780	NASDAQ	FCFS	Tue, Feb 4, 2014	48.10	49.22	47.98	48.66
3779	NASDAQ	FCFS	Mon, Feb 3, 2014	49.14	49.14	46.77	47.98
3778	NASDAQ	FCFS	Fri, Jan 31, 2014	48.52	49.67	48.14	49.14
3777	NASDAQ	FCFS	Wed, Jan 29, 2014	49.67	49.94	48.79	49.31
3776	NASDAQ	FCFS	Tue, Jan 28, 2014	52.64	53.24	49.56	49.82
3775	NASDAQ	FCFS	Mon, Jan 27, 2014	57.20	57.28	55.19	55.52
3774	NASDAQ	FCFS	Fri, Jan 24, 2014	57.68	58.82	56.78	57.16
3773	NASDAQ	FCFS	Thu, Jan 23, 2014	58.19	58.72	57.98	58.21
3772	NASDAQ	FCFS	Wed, Jan 22, 2014	58.42	59.21	58.05	58.34
3771	NASDAQ	FCFS	Tue, Jan 21, 2014	58.49	58.89	57.93	58.17
3770	NASDAQ	FCFS	Fri, Jan 17, 2014	58.36	58.79	57.68	58.04
3769	NASDAQ	FCFS	Thu, Jan 16, 2014	59.60	60.21	58.26	58.52
3768	NASDAQ	FCFS	Wed, Jan 15, 2014	59.98	60.16	59.60	59.82
3767	NASDAQ	FCFS	Tue, Jan 14, 2014	59.63	60.10	59.03	59.95
3766	NASDAQ	FCFS	Mon, Jan 13, 2014	59.28	60.05	58.70	59.34
3765	NASDAQ	FCFS	Fri, Jan 10, 2014	59.73	60.25	59.28	59.69
3764	NASDAQ	FCFS	Thu, Jan 9, 2014	61.64	61.85	59.55	59.91
3763	NASDAQ	FCFS	Wed, Jan 8, 2014	62.96	63.11	60.17	61.28
3762	NASDAQ	FCFS	Tue, Jan 7, 2014	62.57	63.38	61.98	63.11
3761	NASDAQ	FCFS	Mon, Jan 6, 2014	62.86	63.93	62.26	62.59
3760	NASDAQ	FCFS	Fri, Jan 3, 2014	61.91	63.00	61.45	62.79
3759	NASDAQ	FCFS	Thu, Jan 2, 2014	61.40	62.12	60.73	61.91
3758	NASDAQ	FCFS	Tue, Dec 31, 2013	61.88	62.31	61.63	61.84
3757	NASDAQ	FCFS	Mon, Dec 30, 2013	61.72	61.97	60.95	61.62
3756	NASDAQ	FCFS	Fri, Dec 27, 2013	61.77	62.38	60.77	61.85
3755	NASDAQ	FCFS	Thu, Dec 26, 2013	61.79	62.24	61.30	61.51
3754	NASDAQ	FCFS	Tue, Dec 24, 2013	60.84	61.98	60.84	61.46
3753	NASDAQ	FCFS	Mon, Dec 23, 2013	60.34	61.66	60.07	60.87
3752	NASDAQ	FCFS	Fri, Dec 20, 2013	60.30	60.99	59.20	60.08
3751	NASDAQ	FCFS	Thu, Dec 19, 2013	62.51	62.61	60.15	60.35
3750	NASDAQ	FCFS	Wed, Dec 18, 2013	61.64	63.26	61.08	62.76
3749	NASDAQ	FCFS	Tue, Dec 17, 2013	60.48	61.61	59.81	61.40
3748	NASDAQ	FCFS	Mon, Dec 16, 2013	59.39	61.08	59.29	60.66
3747	NASDAQ	FCFS	Fri, Dec 13, 2013	59.26	60.15	58.87	59.00
3746	NASDAQ	FCFS	Thu, Dec 12, 2013	59.28	59.81	58.31	59.11
3745	NASDAQ	FCFS	Wed, Dec 11, 2013	60.34	60.63	59.19	59.36
3744	NASDAQ	FCFS	Tue, Dec 10, 2013	61.09	61.58	59.72	60.08
3743	NASDAQ	FCFS	Mon, Dec 9, 2013	62.78	62.78	60.75	61.08
3742	NASDAQ	FCFS	Fri, Dec 6, 2013	63.01	63.21	62.12	62.38
3741	NASDAQ	FCFS	Thu, Dec 5, 2013	61.54	62.37	60.13	62.23
3740	NASDAQ	FCFS	Wed, Dec 4, 2013	61.48	61.68	60.79	61.16
3739	NASDAQ	FCFS	Tue, Dec 3, 2013	63.17	63.49	61.63	61.75
3738	NASDAQ	FCFS	Mon, Dec 2, 2013	63.33	63.59	62.14	63.08
3737	NASDAQ	FCFS	Fri, Nov 29, 2013	63.77	63.99	62.80	63.58
3736	NASDAQ	FCFS	Wed, Nov 27, 2013	62.95	63.75	62.23	63.52
3735	NASDAQ	FCFS	Tue, Nov 26, 2013	62.12	63.57	61.75	62.81
3734	NASDAQ	FCFS	Mon, Nov 25, 2013	63.38	63.38	61.74	62.23
3733	NASDAQ	FCFS	Fri, Nov 22, 2013	63.54	64.06	62.78	63.29
3732	NASDAQ	FCFS	Thu, Nov 21, 2013	61.44	63.63	61.22	63.33
3731	NASDAQ	FCFS	Wed, Nov 20, 2013	61.81	62.00	61.05	61.44
3730	NASDAQ	FCFS	Tue, Nov 19, 2013	62.08	62.59	61.04	61.74
3729	NASDAQ	FCFS	Mon, Nov 18, 2013	63.34	63.47	61.58	61.91
3728	NASDAQ	FCFS	Fri, Nov 15, 2013	61.11	63.59	61.11	62.99
3727	NASDAQ	FCFS	Thu, Nov 14, 2013	59.97	61.10	59.61	60.85
3726	NASDAQ	FCFS	Wed, Nov 13, 2013	59.80	60.35	59.34	60.07
3725	NASDAQ	FCFS	Tue, Nov 12, 2013	60.83	61.04	59.76	60.01
3724	NASDAQ	FCFS	Mon, Nov 11, 2013	60.06	60.68	59.55	60.57
3723	NASDAQ	FCFS	Fri, Nov 8, 2013	61.78	61.85	59.60	60.00
3722	NASDAQ	FCFS	Thu, Nov 7, 2013	61.65	62.21	60.64	61.78
3721	NASDAQ	FCFS	Wed, Nov 6, 2013	61.46	62.14	58.26	61.51
3720	NASDAQ	FCFS	Tue, Nov 5, 2013	61.49	62.08	61.17	61.29
3719	NASDAQ	FCFS	Mon, Nov 4, 2013	60.46	61.87	60.46	61.62
3718	NASDAQ	FCFS	Fri, Nov 1, 2013	60.39	60.94	59.49	60.20
3717	NASDAQ	FCFS	Thu, Oct 31, 2013	61.83	62.00	60.41	60.49
3716	NASDAQ	FCFS	Wed, Oct 30, 2013	62.09	62.75	61.20	61.72
3715	NASDAQ	FCFS	Tue, Oct 29, 2013	61.45	62.26	61.45	61.88
3714	NASDAQ	FCFS	Mon, Oct 28, 2013	60.77	61.22	60.54	61.21
3713	NASDAQ	FCFS	Fri, Oct 25, 2013	61.30	61.74	60.19	60.62
3712	NASDAQ	FCFS	Thu, Oct 24, 2013	60.66	61.72	59.53	60.99
3711	NASDAQ	FCFS	Wed, Oct 23, 2013	60.88	61.77	60.38	60.77
3710	NASDAQ	FCFS	Tue, Oct 22, 2013	60.30	61.46	60.21	61.32
3709	NASDAQ	FCFS	Mon, Oct 21, 2013	59.44	60.30	59.12	60.20
3708	NASDAQ	FCFS	Fri, Oct 18, 2013	58.50	59.77	57.75	59.50
3707	NASDAQ	FCFS	Thu, Oct 17, 2013	57.00	58.24	56.10	58.15
3706	NASDAQ	FCFS	Wed, Oct 16, 2013	57.25	57.69	56.13	56.88
3705	NASDAQ	FCFS	Tue, Oct 15, 2013	57.42	57.60	56.82	57.16
3704	NASDAQ	FCFS	Mon, Oct 14, 2013	57.74	57.84	57.40	57.67
3703	NASDAQ	FCFS	Fri, Oct 11, 2013	58.22	58.32	57.40	57.87
3702	NASDAQ	FCFS	Thu, Oct 10, 2013	57.21	58.71	56.58	58.55
3701	NASDAQ	FCFS	Wed, Oct 9, 2013	56.62	56.98	56.01	56.62
3700	NASDAQ	FCFS	Tue, Oct 8, 2013	56.96	57.08	56.51	56.57
3699	NASDAQ	FCFS	Mon, Oct 7, 2013	56.63	56.99	56.31	56.79
3698	NASDAQ	FCFS	Fri, Oct 4, 2013	56.25	57.18	56.25	57.06
3697	NASDAQ	FCFS	Thu, Oct 3, 2013	56.58	56.76	55.90	56.38
3696	NASDAQ	FCFS	Wed, Oct 2, 2013	56.07	56.97	55.82	56.77
3695	NASDAQ	FCFS	Tue, Oct 1, 2013	56.75	57.58	56.10	56.54
3694	NASDAQ	FCFS	Mon, Sep 30, 2013	57.46	58.38	56.20	57.89
3693	NASDAQ	FCFS	Fri, Sep 27, 2013	58.20	58.71	57.87	58.26
3692	NASDAQ	FCFS	Thu, Sep 26, 2013	58.28	58.94	57.87	58.71
3691	NASDAQ	FCFS	Wed, Sep 25, 2013	58.38	58.78	57.41	58.26
3690	NASDAQ	FCFS	Tue, Sep 24, 2013	59.66	60.91	58.31	58.48
3689	NASDAQ	FCFS	Mon, Sep 23, 2013	58.50	59.72	57.93	59.70
3688	NASDAQ	FCFS	Fri, Sep 20, 2013	59.22	59.28	57.97	58.56
3687	NASDAQ	FCFS	Thu, Sep 19, 2013	59.14	59.45	58.25	59.18
3686	NASDAQ	FCFS	Wed, Sep 18, 2013	57.01	58.89	56.83	58.81
3685	NASDAQ	FCFS	Tue, Sep 17, 2013	56.90	57.27	56.52	56.95
3684	NASDAQ	FCFS	Mon, Sep 16, 2013	56.87	57.23	55.61	56.90
3683	NASDAQ	FCFS	Fri, Sep 13, 2013	56.01	56.43	55.41	56.19
3682	NASDAQ	FCFS	Thu, Sep 12, 2013	55.24	56.25	55.00	55.77
3681	NASDAQ	FCFS	Wed, Sep 11, 2013	56.59	56.81	55.04	55.25
3680	NASDAQ	FCFS	Tue, Sep 10, 2013	56.78	57.09	56.30	56.81
3679	NASDAQ	FCFS	Mon, Sep 9, 2013	55.72	56.74	55.11	56.66
3678	NASDAQ	FCFS	Fri, Sep 6, 2013	55.91	55.91	54.42	55.48
3677	NASDAQ	FCFS	Thu, Sep 5, 2013	56.02	56.05	54.53	55.50
3676	NASDAQ	FCFS	Wed, Sep 4, 2013	54.89	56.59	54.53	55.86
3675	NASDAQ	FCFS	Tue, Sep 3, 2013	55.93	56.22	54.65	54.87
3674	NASDAQ	FCFS	Fri, Aug 30, 2013	55.16	55.43	54.68	55.27
3673	NASDAQ	FCFS	Thu, Aug 29, 2013	55.00	55.43	54.81	55.39
3672	NASDAQ	FCFS	Wed, Aug 28, 2013	54.46	55.14	54.00	55.02
3671	NASDAQ	FCFS	Tue, Aug 27, 2013	54.59	55.12	53.73	54.41
3670	NASDAQ	FCFS	Mon, Aug 26, 2013	54.05	55.34	53.42	55.20
3669	NASDAQ	FCFS	Fri, Aug 23, 2013	53.31	54.13	52.72	53.93
3668	NASDAQ	FCFS	Thu, Aug 22, 2013	53.28	53.64	51.00	53.30
3667	NASDAQ	FCFS	Wed, Aug 21, 2013	54.14	54.57	52.91	53.27
3666	NASDAQ	FCFS	Tue, Aug 20, 2013	53.36	54.59	53.28	54.32
3665	NASDAQ	FCFS	Mon, Aug 19, 2013	53.95	54.73	53.33	53.40
3664	NASDAQ	FCFS	Fri, Aug 16, 2013	54.73	55.11	54.14	54.14
3663	NASDAQ	FCFS	Thu, Aug 15, 2013	56.28	57.00	54.80	55.07
3662	NASDAQ	FCFS	Wed, Aug 14, 2013	55.33	56.85	54.82	56.77
3661	NASDAQ	FCFS	Tue, Aug 13, 2013	54.23	55.47	54.07	55.43
3660	NASDAQ	FCFS	Mon, Aug 12, 2013	54.00	54.41	53.76	54.28
3659	NASDAQ	FCFS	Fri, Aug 9, 2013	54.04	54.60	53.85	54.47
3658	NASDAQ	FCFS	Thu, Aug 8, 2013	53.18	54.34	53.09	54.28
3657	NASDAQ	FCFS	Wed, Aug 7, 2013	53.24	53.55	52.79	53.09
3656	NASDAQ	FCFS	Tue, Aug 6, 2013	54.20	54.51	53.36	53.49
3655	NASDAQ	FCFS	Mon, Aug 5, 2013	55.41	55.91	54.43	54.56
3654	NASDAQ	FCFS	Fri, Aug 2, 2013	54.90	55.85	53.80	55.40
3653	NASDAQ	FCFS	Thu, Aug 1, 2013	53.69	57.09	53.69	55.21
3652	NASDAQ	FCFS	Wed, Jul 31, 2013	52.80	54.02	52.69	53.40
3651	NASDAQ	FCFS	Tue, Jul 30, 2013	52.32	52.84	52.15	52.80
3650	NASDAQ	FCFS	Mon, Jul 29, 2013	52.37	52.85	52.08	52.12
3649	NASDAQ	FCFS	Fri, Jul 26, 2013	51.56	52.58	51.16	52.51
3648	NASDAQ	FCFS	Thu, Jul 25, 2013	52.03	52.21	51.39	51.98
3647	NASDAQ	FCFS	Wed, Jul 24, 2013	52.88	53.34	52.05	52.24
3646	NASDAQ	FCFS	Tue, Jul 23, 2013	51.86	53.02	51.85	52.89
3645	NASDAQ	FCFS	Mon, Jul 22, 2013	50.75	51.83	50.75	51.76
3644	NASDAQ	FCFS	Fri, Jul 19, 2013	50.58	51.30	50.41	51.00
3643	NASDAQ	FCFS	Thu, Jul 18, 2013	51.29	51.76	50.39	50.68
3642	NASDAQ	FCFS	Wed, Jul 17, 2013	50.88	52.38	49.62	51.33
3641	NASDAQ	FCFS	Tue, Jul 16, 2013	50.99	51.24	49.69	50.39
3640	NASDAQ	FCFS	Mon, Jul 15, 2013	51.07	51.74	50.74	50.82
3639	NASDAQ	FCFS	Fri, Jul 12, 2013	50.88	51.62	50.72	51.20
3638	NASDAQ	FCFS	Thu, Jul 11, 2013	50.99	51.67	50.02	51.09
3637	NASDAQ	FCFS	Wed, Jul 10, 2013	51.00	51.14	50.10	50.41
3636	NASDAQ	FCFS	Tue, Jul 9, 2013	50.74	51.64	50.41	50.97
3635	NASDAQ	FCFS	Mon, Jul 8, 2013	50.99	51.00	50.03	50.64
3634	NASDAQ	FCFS	Fri, Jul 5, 2013	50.72	51.12	50.34	50.94
3633	NASDAQ	FCFS	Wed, Jul 3, 2013	50.48	50.98	49.74	50.10
3632	NASDAQ	FCFS	Tue, Jul 2, 2013	50.44	50.84	50.10	50.76
3631	NASDAQ	FCFS	Mon, Jul 1, 2013	48.88	50.03	48.52	50.01
3630	NASDAQ	FCFS	Fri, Jun 28, 2013	48.67	49.56	48.50	49.21
3629	NASDAQ	FCFS	Thu, Jun 27, 2013	49.35	49.38	48.58	48.90
3628	NASDAQ	FCFS	Wed, Jun 26, 2013	50.00	51.50	47.56	49.40
3627	NASDAQ	FCFS	Tue, Jun 25, 2013	55.00	55.44	54.23	55.20
3626	NASDAQ	FCFS	Mon, Jun 24, 2013	53.28	55.12	53.25	54.56
3625	NASDAQ	FCFS	Fri, Jun 21, 2013	55.17	55.66	53.71	53.88
3624	NASDAQ	FCFS	Thu, Jun 20, 2013	57.26	58.40	54.64	55.08
3623	NASDAQ	FCFS	Wed, Jun 19, 2013	57.98	58.38	57.90	57.99
3622	NASDAQ	FCFS	Tue, Jun 18, 2013	58.20	58.39	57.66	57.94
3621	NASDAQ	FCFS	Mon, Jun 17, 2013	57.58	58.07	57.20	58.01
3620	NASDAQ	FCFS	Fri, Jun 14, 2013	57.59	57.59	56.74	57.05
3619	NASDAQ	FCFS	Thu, Jun 13, 2013	56.70	57.70	56.41	57.53
3618	NASDAQ	FCFS	Wed, Jun 12, 2013	56.86	56.89	56.04	56.51
3617	NASDAQ	FCFS	Tue, Jun 11, 2013	55.87	56.42	55.35	56.35
3616	NASDAQ	FCFS	Mon, Jun 10, 2013	57.04	57.34	56.12	56.69
3615	NASDAQ	FCFS	Fri, Jun 7, 2013	56.33	57.12	55.66	56.96
3614	NASDAQ	FCFS	Thu, Jun 6, 2013	54.44	55.85	54.36	55.84
3613	NASDAQ	FCFS	Wed, Jun 5, 2013	53.75	54.66	53.62	54.52
3612	NASDAQ	FCFS	Tue, Jun 4, 2013	54.54	54.91	53.32	53.76
3611	NASDAQ	FCFS	Mon, Jun 3, 2013	53.99	54.54	53.14	54.39
3610	NASDAQ	FCFS	Fri, May 31, 2013	54.25	54.84	53.52	53.81
3609	NASDAQ	FCFS	Thu, May 30, 2013	54.93	55.00	54.24	54.71
3608	NASDAQ	FCFS	Wed, May 29, 2013	54.13	54.73	53.65	54.61
3607	NASDAQ	FCFS	Tue, May 28, 2013	54.81	54.81	54.23	54.49
3606	NASDAQ	FCFS	Fri, May 24, 2013	53.81	54.43	52.71	54.09
3605	NASDAQ	FCFS	Thu, May 23, 2013	54.23	54.64	53.54	54.04
3604	NASDAQ	FCFS	Wed, May 22, 2013	55.49	55.83	54.25	54.52
3603	NASDAQ	FCFS	Tue, May 21, 2013	55.41	55.93	55.04	55.36
3602	NASDAQ	FCFS	Mon, May 20, 2013	55.36	56.01	55.03	55.29
3601	NASDAQ	FCFS	Fri, May 17, 2013	55.45	55.89	54.61	55.75
3600	NASDAQ	FCFS	Thu, May 16, 2013	55.19	55.50	54.95	55.04
3599	NASDAQ	FCFS	Wed, May 15, 2013	55.25	55.59	55.00	55.18
3598	NASDAQ	FCFS	Tue, May 14, 2013	54.10	55.42	54.10	55.24
3597	NASDAQ	FCFS	Mon, May 13, 2013	54.45	55.00	54.10	54.16
3596	NASDAQ	FCFS	Fri, May 10, 2013	54.03	54.62	53.73	54.61
3595	NASDAQ	FCFS	Thu, May 9, 2013	54.13	54.40	53.85	53.95
3594	NASDAQ	FCFS	Wed, May 8, 2013	54.05	54.22	53.59	54.15
3593	NASDAQ	FCFS	Tue, May 7, 2013	53.75	54.26	53.61	54.24
3592	NASDAQ	FCFS	Mon, May 6, 2013	53.21	53.99	53.21	53.74
3591	NASDAQ	FCFS	Fri, May 3, 2013	52.93	53.62	52.41	53.18
3590	NASDAQ	FCFS	Thu, May 2, 2013	51.24	52.37	51.24	52.36
3589	NASDAQ	FCFS	Wed, May 1, 2013	51.15	51.68	50.84	50.85
3588	NASDAQ	FCFS	Tue, Apr 30, 2013	50.91	51.47	50.91	51.47
3587	NASDAQ	FCFS	Mon, Apr 29, 2013	51.07	51.64	51.00	51.15
3586	NASDAQ	FCFS	Fri, Apr 26, 2013	51.39	51.43	50.71	50.91
3585	NASDAQ	FCFS	Thu, Apr 25, 2013	52.34	52.50	51.35	51.42
3584	NASDAQ	FCFS	Wed, Apr 24, 2013	52.75	52.81	51.62	52.05
3583	NASDAQ	FCFS	Tue, Apr 23, 2013	52.64	53.03	52.15	53.00
3582	NASDAQ	FCFS	Mon, Apr 22, 2013	52.76	52.84	51.65	52.26
3581	NASDAQ	FCFS	Fri, Apr 19, 2013	52.75	53.53	52.36	52.66
3580	NASDAQ	FCFS	Thu, Apr 18, 2013	51.95	52.75	51.86	52.67
3579	NASDAQ	FCFS	Wed, Apr 17, 2013	52.50	53.81	51.76	52.30
3578	NASDAQ	FCFS	Tue, Apr 16, 2013	51.25	53.48	51.01	52.81
3577	NASDAQ	FCFS	Mon, Apr 15, 2013	54.53	54.53	49.71	50.70
3576	NASDAQ	FCFS	Fri, Apr 12, 2013	56.85	57.03	54.81	54.97
3575	NASDAQ	FCFS	Thu, Apr 11, 2013	57.06	57.89	56.48	57.25
3574	NASDAQ	FCFS	Wed, Apr 10, 2013	56.04	57.82	56.04	57.24
3573	NASDAQ	FCFS	Tue, Apr 9, 2013	55.75	56.24	55.74	56.03
3572	NASDAQ	FCFS	Mon, Apr 8, 2013	55.59	55.87	55.19	55.75
3571	NASDAQ	FCFS	Fri, Apr 5, 2013	54.68	55.47	54.50	55.42
3570	NASDAQ	FCFS	Thu, Apr 4, 2013	55.95	56.68	55.07	55.25
3569	NASDAQ	FCFS	Wed, Apr 3, 2013	56.39	56.46	55.63	56.03
3568	NASDAQ	FCFS	Tue, Apr 2, 2013	57.28	57.56	56.17	56.45
3567	NASDAQ	FCFS	Mon, Apr 1, 2013	58.17	58.33	56.76	57.13
3566	NASDAQ	FCFS	Thu, Mar 28, 2013	57.90	58.76	57.39	58.34
3565	NASDAQ	FCFS	Wed, Mar 27, 2013	56.94	58.19	56.50	57.78
3564	NASDAQ	FCFS	Tue, Mar 26, 2013	55.84	57.27	55.73	57.14
3563	NASDAQ	FCFS	Mon, Mar 25, 2013	55.66	56.27	54.75	55.49
3562	NASDAQ	FCFS	Fri, Mar 22, 2013	54.37	55.80	54.32	55.32
3561	NASDAQ	FCFS	Thu, Mar 21, 2013	54.13	54.74	53.72	54.22
3560	NASDAQ	FCFS	Wed, Mar 20, 2013	54.02	54.35	53.77	54.35
3559	NASDAQ	FCFS	Tue, Mar 19, 2013	54.09	54.28	53.42	53.68
3558	NASDAQ	FCFS	Mon, Mar 18, 2013	53.93	54.18	53.39	53.96
3557	NASDAQ	FCFS	Fri, Mar 15, 2013	55.27	55.27	53.53	54.15
3556	NASDAQ	FCFS	Thu, Mar 14, 2013	54.90	55.14	54.37	55.10
3555	NASDAQ	FCFS	Wed, Mar 13, 2013	53.52	54.76	53.03	54.60
3554	NASDAQ	FCFS	Tue, Mar 12, 2013	54.90	55.20	54.66	55.13
3553	NASDAQ	FCFS	Mon, Mar 11, 2013	54.77	55.04	54.66	54.97
3552	NASDAQ	FCFS	Fri, Mar 8, 2013	55.63	55.63	54.71	54.95
3551	NASDAQ	FCFS	Thu, Mar 7, 2013	54.87	55.37	54.57	55.11
3550	NASDAQ	FCFS	Wed, Mar 6, 2013	54.74	55.08	54.36	54.93
3549	NASDAQ	FCFS	Tue, Mar 5, 2013	54.72	55.32	54.30	54.72
3548	NASDAQ	FCFS	Mon, Mar 4, 2013	53.80	54.49	53.32	54.37
3547	NASDAQ	FCFS	Fri, Mar 1, 2013	52.48	54.35	52.48	54.03
3546	NASDAQ	FCFS	Thu, Feb 28, 2013	53.01	53.76	52.87	52.91
3545	NASDAQ	FCFS	Wed, Feb 27, 2013	52.34	53.97	52.32	53.12
3544	NASDAQ	FCFS	Tue, Feb 26, 2013	53.41	54.19	52.52	53.41
3543	NASDAQ	FCFS	Mon, Feb 25, 2013	55.01	55.01	53.22	53.23
3542	NASDAQ	FCFS	Fri, Feb 22, 2013	54.68	54.84	53.64	54.70
3541	NASDAQ	FCFS	Thu, Feb 21, 2013	55.00	55.11	54.00	54.42
3540	NASDAQ	FCFS	Wed, Feb 20, 2013	55.75	55.88	54.73	54.87
3539	NASDAQ	FCFS	Tue, Feb 19, 2013	54.78	55.93	54.76	55.89
3538	NASDAQ	FCFS	Fri, Feb 15, 2013	54.95	54.96	54.62	54.71
3537	NASDAQ	FCFS	Thu, Feb 14, 2013	54.90	54.97	54.75	54.89
3536	NASDAQ	FCFS	Wed, Feb 13, 2013	54.89	54.95	54.64	54.90
3535	NASDAQ	FCFS	Tue, Feb 12, 2013	54.47	54.90	54.07	54.74
3534	NASDAQ	FCFS	Mon, Feb 11, 2013	54.20	54.58	54.04	54.40
3533	NASDAQ	FCFS	Fri, Feb 8, 2013	53.87	54.54	53.87	54.41
3532	NASDAQ	FCFS	Thu, Feb 7, 2013	53.81	54.06	53.36	53.95
3531	NASDAQ	FCFS	Wed, Feb 6, 2013	53.35	53.89	53.29	53.83
3530	NASDAQ	FCFS	Tue, Feb 5, 2013	53.75	53.97	53.14	53.48
3529	NASDAQ	FCFS	Mon, Feb 4, 2013	53.41	53.89	52.82	53.50
3528	NASDAQ	FCFS	Fri, Feb 1, 2013	52.29	53.80	52.29	53.51
3527	NASDAQ	FCFS	Thu, Jan 31, 2013	53.24	53.93	53.00	53.31
3526	NASDAQ	FCFS	Wed, Jan 30, 2013	53.58	53.95	53.16	53.48
3525	NASDAQ	FCFS	Tue, Jan 29, 2013	53.15	53.67	52.59	53.51
3524	NASDAQ	FCFS	Mon, Jan 28, 2013	53.50	53.50	52.62	53.21
3523	NASDAQ	FCFS	Fri, Jan 25, 2013	52.81	53.84	52.53	53.59
3522	NASDAQ	FCFS	Thu, Jan 24, 2013	51.43	54.45	51.39	53.40
3521	NASDAQ	FCFS	Wed, Jan 23, 2013	51.50	51.50	50.77	51.27
3520	NASDAQ	FCFS	Tue, Jan 22, 2013	51.74	51.83	51.47	51.70
3519	NASDAQ	FCFS	Fri, Jan 18, 2013	51.12	51.73	51.10	51.60
3518	NASDAQ	FCFS	Thu, Jan 17, 2013	50.96	51.53	50.49	51.30
3517	NASDAQ	FCFS	Wed, Jan 16, 2013	50.67	50.84	50.27	50.77
3516	NASDAQ	FCFS	Tue, Jan 15, 2013	49.79	51.04	49.50	50.67
3515	NASDAQ	FCFS	Mon, Jan 14, 2013	49.78	50.19	49.09	50.04
3514	NASDAQ	FCFS	Fri, Jan 11, 2013	49.98	50.19	49.61	49.88
3513	NASDAQ	FCFS	Thu, Jan 10, 2013	50.56	50.56	49.46	49.88
3512	NASDAQ	FCFS	Wed, Jan 9, 2013	49.24	50.51	49.04	50.40
3511	NASDAQ	FCFS	Tue, Jan 8, 2013	49.10	49.29	48.28	48.96
3510	NASDAQ	FCFS	Mon, Jan 7, 2013	49.31	49.88	48.69	49.19
3509	NASDAQ	FCFS	Fri, Jan 4, 2013	50.27	50.27	49.64	49.72
3508	NASDAQ	FCFS	Thu, Jan 3, 2013	50.39	50.78	49.78	49.97
3507	NASDAQ	FCFS	Wed, Jan 2, 2013	50.25	50.52	49.42	50.17
3506	NASDAQ	FCFS	Mon, Dec 31, 2012	48.16	49.64	47.62	49.62
3505	NASDAQ	FCFS	Fri, Dec 28, 2012	47.54	48.75	47.52	48.31
3504	NASDAQ	FCFS	Thu, Dec 27, 2012	48.74	48.74	47.36	47.89
3503	NASDAQ	FCFS	Wed, Dec 26, 2012	48.92	49.18	48.29	48.60
3502	NASDAQ	FCFS	Mon, Dec 24, 2012	48.76	49.13	47.87	48.87
3501	NASDAQ	FCFS	Fri, Dec 21, 2012	48.27	48.93	47.00	48.86
3500	NASDAQ	FCFS	Thu, Dec 20, 2012	48.45	48.83	48.38	48.79
3499	NASDAQ	FCFS	Wed, Dec 19, 2012	48.68	48.88	48.30	48.34
3498	NASDAQ	FCFS	Tue, Dec 18, 2012	48.70	48.92	47.86	48.51
3497	NASDAQ	FCFS	Mon, Dec 17, 2012	48.28	48.62	47.96	48.61
3496	NASDAQ	FCFS	Fri, Dec 14, 2012	48.02	48.53	47.77	47.99
3495	NASDAQ	FCFS	Thu, Dec 13, 2012	48.40	48.62	47.67	48.11
3494	NASDAQ	FCFS	Wed, Dec 12, 2012	49.32	49.32	48.21	48.27
3493	NASDAQ	FCFS	Tue, Dec 11, 2012	49.07	49.40	48.33	49.02
3492	NASDAQ	FCFS	Mon, Dec 10, 2012	48.81	48.96	48.01	48.68
3491	NASDAQ	FCFS	Fri, Dec 7, 2012	48.60	48.92	48.34	48.58
3490	NASDAQ	FCFS	Thu, Dec 6, 2012	48.74	49.14	48.15	48.29
3489	NASDAQ	FCFS	Wed, Dec 5, 2012	48.19	49.06	47.85	48.75
3488	NASDAQ	FCFS	Tue, Dec 4, 2012	48.05	48.25	47.50	47.97
3487	NASDAQ	FCFS	Mon, Dec 3, 2012	48.51	48.96	47.58	48.10
3486	NASDAQ	FCFS	Fri, Nov 30, 2012	49.00	49.00	47.85	48.31
3485	NASDAQ	FCFS	Thu, Nov 29, 2012	48.49	49.04	48.37	49.00
3484	NASDAQ	FCFS	Wed, Nov 28, 2012	47.83	48.35	47.06	48.25
3483	NASDAQ	FCFS	Tue, Nov 27, 2012	48.05	48.35	47.27	48.12
3482	NASDAQ	FCFS	Mon, Nov 26, 2012	47.32	48.00	46.98	48.00
3481	NASDAQ	FCFS	Fri, Nov 23, 2012	47.46	47.50	47.23	47.50
3480	NASDAQ	FCFS	Wed, Nov 21, 2012	46.65	47.51	46.20	47.21
3479	NASDAQ	FCFS	Tue, Nov 20, 2012	46.96	46.96	45.58	46.44
3478	NASDAQ	FCFS	Mon, Nov 19, 2012	45.30	47.20	44.92	47.20
3477	NASDAQ	FCFS	Fri, Nov 16, 2012	44.09	45.01	43.89	44.88
3476	NASDAQ	FCFS	Thu, Nov 15, 2012	43.00	44.94	42.83	44.25
3475	NASDAQ	FCFS	Wed, Nov 14, 2012	41.94	43.11	41.17	41.82
3474	NASDAQ	FCFS	Tue, Nov 13, 2012	42.04	42.46	41.60	41.75
3473	NASDAQ	FCFS	Mon, Nov 12, 2012	42.89	42.89	41.85	42.16
3472	NASDAQ	FCFS	Fri, Nov 9, 2012	42.58	43.14	42.40	42.50
3471	NASDAQ	FCFS	Thu, Nov 8, 2012	43.30	43.61	42.80	42.84
3470	NASDAQ	FCFS	Wed, Nov 7, 2012	44.83	44.83	43.50	43.50
3469	NASDAQ	FCFS	Tue, Nov 6, 2012	44.49	45.51	44.32	45.40
3468	NASDAQ	FCFS	Mon, Nov 5, 2012	44.69	45.08	43.97	44.26
3467	NASDAQ	FCFS	Fri, Nov 2, 2012	45.21	45.84	44.24	44.64
3466	NASDAQ	FCFS	Thu, Nov 1, 2012	44.65	45.30	44.23	45.24
3465	NASDAQ	FCFS	Wed, Oct 31, 2012	44.87	44.87	43.89	44.66
3464	NASDAQ	FCFS	Fri, Oct 26, 2012	43.95	44.93	43.82	44.84
3463	NASDAQ	FCFS	Thu, Oct 25, 2012	44.65	44.85	43.11	43.89
3462	NASDAQ	FCFS	Wed, Oct 24, 2012	45.53	45.53	44.10	44.24
3461	NASDAQ	FCFS	Tue, Oct 23, 2012	44.83	45.27	44.69	45.23
3460	NASDAQ	FCFS	Mon, Oct 22, 2012	45.69	45.69	44.96	45.12
3459	NASDAQ	FCFS	Fri, Oct 19, 2012	45.01	45.86	44.78	45.64
3458	NASDAQ	FCFS	Thu, Oct 18, 2012	44.60	45.40	44.56	45.17
3457	NASDAQ	FCFS	Wed, Oct 17, 2012	44.70	45.44	43.51	44.51
3456	NASDAQ	FCFS	Tue, Oct 16, 2012	44.98	45.23	43.81	44.74
3455	NASDAQ	FCFS	Mon, Oct 15, 2012	44.85	45.11	44.55	44.83
3454	NASDAQ	FCFS	Fri, Oct 12, 2012	45.14	45.58	44.59	44.83
3453	NASDAQ	FCFS	Thu, Oct 11, 2012	45.60	45.72	44.92	45.19
3452	NASDAQ	FCFS	Wed, Oct 10, 2012	45.90	45.90	44.74	45.20
3451	NASDAQ	FCFS	Tue, Oct 9, 2012	46.82	46.90	45.66	45.73
3450	NASDAQ	FCFS	Mon, Oct 8, 2012	46.67	47.10	46.67	46.73
3449	NASDAQ	FCFS	Fri, Oct 5, 2012	47.09	47.49	46.75	46.82
3448	NASDAQ	FCFS	Thu, Oct 4, 2012	46.66	47.40	46.54	47.39
3447	NASDAQ	FCFS	Wed, Oct 3, 2012	46.86	47.12	46.14	46.39
3446	NASDAQ	FCFS	Tue, Oct 2, 2012	47.08	47.25	46.44	46.84
3445	NASDAQ	FCFS	Mon, Oct 1, 2012	46.45	47.46	46.26	46.84
3444	NASDAQ	FCFS	Fri, Sep 28, 2012	46.11	46.40	45.83	46.01
3443	NASDAQ	FCFS	Thu, Sep 27, 2012	45.22	46.33	44.78	46.33
3442	NASDAQ	FCFS	Wed, Sep 26, 2012	44.73	45.34	44.46	44.98
3441	NASDAQ	FCFS	Tue, Sep 25, 2012	46.80	47.20	45.60	45.75
3440	NASDAQ	FCFS	Mon, Sep 24, 2012	45.96	46.66	45.58	46.60
3439	NASDAQ	FCFS	Fri, Sep 21, 2012	46.84	46.93	45.87	46.26
3438	NASDAQ	FCFS	Thu, Sep 20, 2012	45.55	46.58	44.95	46.25
3437	NASDAQ	FCFS	Wed, Sep 19, 2012	45.97	46.56	44.94	45.69
3436	NASDAQ	FCFS	Tue, Sep 18, 2012	46.10	46.61	45.83	45.99
3435	NASDAQ	FCFS	Mon, Sep 17, 2012	46.97	47.00	45.67	46.31
3434	NASDAQ	FCFS	Fri, Sep 14, 2012	46.82	47.50	46.66	47.27
3433	NASDAQ	FCFS	Thu, Sep 13, 2012	45.86	46.97	45.26	46.52
3432	NASDAQ	FCFS	Wed, Sep 12, 2012	46.00	46.04	45.28	45.69
3431	NASDAQ	FCFS	Tue, Sep 11, 2012	45.83	46.00	45.46	45.97
3430	NASDAQ	FCFS	Mon, Sep 10, 2012	45.07	46.00	44.90	45.70
3429	NASDAQ	FCFS	Fri, Sep 7, 2012	45.30	45.48	44.89	45.22
3428	NASDAQ	FCFS	Thu, Sep 6, 2012	44.72	45.81	44.06	45.01
3427	NASDAQ	FCFS	Wed, Sep 5, 2012	44.99	46.00	44.35	44.48
3426	NASDAQ	FCFS	Tue, Sep 4, 2012	44.70	45.55	43.95	45.37
3425	NASDAQ	FCFS	Fri, Aug 31, 2012	44.51	44.86	44.11	44.62
3424	NASDAQ	FCFS	Thu, Aug 30, 2012	44.34	44.99	43.79	44.18
3423	NASDAQ	FCFS	Wed, Aug 29, 2012	44.64	44.95	44.51	44.69
3422	NASDAQ	FCFS	Tue, Aug 28, 2012	43.88	45.00	43.28	44.62
3421	NASDAQ	FCFS	Mon, Aug 27, 2012	44.80	44.84	43.47	43.99
3420	NASDAQ	FCFS	Fri, Aug 24, 2012	43.11	44.80	43.00	44.47
3419	NASDAQ	FCFS	Thu, Aug 23, 2012	43.18	43.54	43.11	43.35
3418	NASDAQ	FCFS	Wed, Aug 22, 2012	43.00	43.46	42.70	43.28
3417	NASDAQ	FCFS	Tue, Aug 21, 2012	42.45	43.86	42.39	43.10
3416	NASDAQ	FCFS	Mon, Aug 20, 2012	41.73	42.44	41.39	42.35
3415	NASDAQ	FCFS	Fri, Aug 17, 2012	42.29	42.42	41.46	41.89
3414	NASDAQ	FCFS	Thu, Aug 16, 2012	41.11	42.69	41.11	42.44
3413	NASDAQ	FCFS	Wed, Aug 15, 2012	40.09	41.31	40.06	41.11
3412	NASDAQ	FCFS	Tue, Aug 14, 2012	41.31	41.31	39.88	40.23
3411	NASDAQ	FCFS	Mon, Aug 13, 2012	40.63	41.24	40.25	40.97
3410	NASDAQ	FCFS	Fri, Aug 10, 2012	40.76	40.76	40.34	40.56
3409	NASDAQ	FCFS	Thu, Aug 9, 2012	41.14	41.21	40.74	40.78
3408	NASDAQ	FCFS	Wed, Aug 8, 2012	41.00	41.48	40.68	41.14
3407	NASDAQ	FCFS	Tue, Aug 7, 2012	40.18	41.84	39.99	41.14
3406	NASDAQ	FCFS	Mon, Aug 6, 2012	39.92	40.53	39.75	39.80
3405	NASDAQ	FCFS	Fri, Aug 3, 2012	39.67	40.10	39.54	39.78
3404	NASDAQ	FCFS	Thu, Aug 2, 2012	38.72	39.55	38.72	39.32
3403	NASDAQ	FCFS	Wed, Aug 1, 2012	40.22	40.36	39.23	39.25
3402	NASDAQ	FCFS	Tue, Jul 31, 2012	40.95	40.95	40.08	40.10
3401	NASDAQ	FCFS	Mon, Jul 30, 2012	40.79	41.26	40.45	41.06
3400	NASDAQ	FCFS	Fri, Jul 27, 2012	40.45	40.98	39.72	40.83
3399	NASDAQ	FCFS	Thu, Jul 26, 2012	41.65	41.72	39.41	40.20
3398	NASDAQ	FCFS	Wed, Jul 25, 2012	41.12	41.26	40.59	41.19
3397	NASDAQ	FCFS	Tue, Jul 24, 2012	41.26	41.26	40.64	41.00
3396	NASDAQ	FCFS	Mon, Jul 23, 2012	41.07	41.51	40.60	41.23
3395	NASDAQ	FCFS	Fri, Jul 20, 2012	41.85	42.04	41.51	41.54
3394	NASDAQ	FCFS	Thu, Jul 19, 2012	42.27	42.67	41.49	41.91
3393	NASDAQ	FCFS	Wed, Jul 18, 2012	41.51	42.22	41.09	41.98
3392	NASDAQ	FCFS	Tue, Jul 17, 2012	41.47	41.69	41.05	41.26
3391	NASDAQ	FCFS	Mon, Jul 16, 2012	41.51	42.14	40.96	41.26
3390	NASDAQ	FCFS	Fri, Jul 13, 2012	40.70	42.36	40.62	41.77
3389	NASDAQ	FCFS	Thu, Jul 12, 2012	40.62	40.76	39.73	40.49
3388	NASDAQ	FCFS	Wed, Jul 11, 2012	40.45	41.00	40.00	40.88
3387	NASDAQ	FCFS	Tue, Jul 10, 2012	40.72	40.95	40.17	40.41
3386	NASDAQ	FCFS	Mon, Jul 9, 2012	40.22	40.65	39.93	40.50
3385	NASDAQ	FCFS	Fri, Jul 6, 2012	40.24	40.51	40.11	40.42
3384	NASDAQ	FCFS	Thu, Jul 5, 2012	41.10	41.15	40.62	40.68
3383	NASDAQ	FCFS	Tue, Jul 3, 2012	40.56	41.17	40.32	41.16
3382	NASDAQ	FCFS	Mon, Jul 2, 2012	40.34	40.59	39.65	40.52
3381	NASDAQ	FCFS	Fri, Jun 29, 2012	40.57	40.62	40.02	40.17
3380	NASDAQ	FCFS	Thu, Jun 28, 2012	39.20	39.75	39.03	39.59
3379	NASDAQ	FCFS	Wed, Jun 27, 2012	39.00	39.62	38.99	39.59
3378	NASDAQ	FCFS	Tue, Jun 26, 2012	38.84	39.39	38.70	38.97
3377	NASDAQ	FCFS	Mon, Jun 25, 2012	38.12	39.01	38.12	38.69
3376	NASDAQ	FCFS	Fri, Jun 22, 2012	37.90	38.80	37.90	38.73
3375	NASDAQ	FCFS	Thu, Jun 21, 2012	38.59	38.59	37.48	37.78
3374	NASDAQ	FCFS	Wed, Jun 20, 2012	39.07	39.48	38.39	38.53
3373	NASDAQ	FCFS	Tue, Jun 19, 2012	38.10	39.58	38.00	39.15
3372	NASDAQ	FCFS	Mon, Jun 18, 2012	37.21	38.09	37.21	37.82
3371	NASDAQ	FCFS	Fri, Jun 15, 2012	37.08	37.55	36.74	37.51
3370	NASDAQ	FCFS	Thu, Jun 14, 2012	36.99	37.13	36.71	37.02
3369	NASDAQ	FCFS	Wed, Jun 13, 2012	37.17	37.64	36.74	36.84
3368	NASDAQ	FCFS	Tue, Jun 12, 2012	36.16	37.47	35.23	37.19
3367	NASDAQ	FCFS	Mon, Jun 11, 2012	36.57	36.67	35.45	35.60
3366	NASDAQ	FCFS	Fri, Jun 8, 2012	35.83	36.21	35.66	36.17
3365	NASDAQ	FCFS	Thu, Jun 7, 2012	36.93	36.93	35.87	35.92
3364	NASDAQ	FCFS	Wed, Jun 6, 2012	35.82	36.82	35.51	36.45
3363	NASDAQ	FCFS	Tue, Jun 5, 2012	35.02	35.81	35.02	35.79
3362	NASDAQ	FCFS	Mon, Jun 4, 2012	34.96	35.40	34.80	35.31
3361	NASDAQ	FCFS	Fri, Jun 1, 2012	35.86	36.48	34.78	34.98
3360	NASDAQ	FCFS	Thu, May 31, 2012	37.42	37.66	37.07	37.46
3359	NASDAQ	FCFS	Wed, May 30, 2012	37.06	37.62	36.96	37.42
3358	NASDAQ	FCFS	Tue, May 29, 2012	37.05	37.72	37.05	37.45
3357	NASDAQ	FCFS	Fri, May 25, 2012	36.66	37.13	36.52	36.63
3356	NASDAQ	FCFS	Thu, May 24, 2012	36.61	37.03	36.19	36.59
3355	NASDAQ	FCFS	Wed, May 23, 2012	37.75	38.38	36.00	36.68
3354	NASDAQ	FCFS	Tue, May 22, 2012	37.94	38.14	37.57	38.12
3353	NASDAQ	FCFS	Mon, May 21, 2012	37.37	38.00	37.07	37.94
3352	NASDAQ	FCFS	Fri, May 18, 2012	36.98	37.62	36.91	37.35
3351	NASDAQ	FCFS	Thu, May 17, 2012	37.92	37.99	36.70	37.08
3350	NASDAQ	FCFS	Wed, May 16, 2012	38.59	38.59	37.74	37.77
3349	NASDAQ	FCFS	Tue, May 15, 2012	38.32	38.72	38.10	38.36
3348	NASDAQ	FCFS	Mon, May 14, 2012	38.61	38.87	38.30	38.34
3347	NASDAQ	FCFS	Fri, May 11, 2012	38.69	39.36	38.35	39.04
3346	NASDAQ	FCFS	Thu, May 10, 2012	39.28	39.44	38.57	39.03
3345	NASDAQ	FCFS	Wed, May 9, 2012	39.24	39.50	38.81	38.94
3344	NASDAQ	FCFS	Tue, May 8, 2012	39.46	39.78	38.93	39.73
3343	NASDAQ	FCFS	Mon, May 7, 2012	39.96	40.25	39.51	39.82
3342	NASDAQ	FCFS	Fri, May 4, 2012	40.00	40.02	39.48	39.97
3341	NASDAQ	FCFS	Thu, May 3, 2012	40.70	40.87	40.15	40.26
3340	NASDAQ	FCFS	Wed, May 2, 2012	40.72	41.09	40.48	40.83
3339	NASDAQ	FCFS	Tue, May 1, 2012	40.88	41.55	40.48	41.07
3338	NASDAQ	FCFS	Mon, Apr 30, 2012	41.33	41.33	40.40	40.96
3337	NASDAQ	FCFS	Fri, Apr 27, 2012	40.96	41.46	40.34	41.43
3336	NASDAQ	FCFS	Thu, Apr 26, 2012	39.36	40.74	39.01	40.63
3335	NASDAQ	FCFS	Wed, Apr 25, 2012	39.51	40.08	39.22	39.50
3334	NASDAQ	FCFS	Tue, Apr 24, 2012	39.23	39.39	38.80	39.13
3333	NASDAQ	FCFS	Mon, Apr 23, 2012	39.38	39.59	38.87	39.34
3332	NASDAQ	FCFS	Fri, Apr 20, 2012	40.74	40.76	38.81	39.70
3331	NASDAQ	FCFS	Thu, Apr 19, 2012	41.41	41.44	39.79	40.76
3330	NASDAQ	FCFS	Wed, Apr 18, 2012	43.97	43.97	41.47	41.57
3329	NASDAQ	FCFS	Tue, Apr 17, 2012	41.85	43.08	41.53	42.17
3328	NASDAQ	FCFS	Mon, Apr 16, 2012	42.28	42.57	41.67	41.76
3327	NASDAQ	FCFS	Fri, Apr 13, 2012	41.77	42.62	41.39	42.26
3326	NASDAQ	FCFS	Thu, Apr 12, 2012	41.59	42.49	41.48	42.07
3325	NASDAQ	FCFS	Wed, Apr 11, 2012	41.34	41.53	41.18	41.53
3324	NASDAQ	FCFS	Tue, Apr 10, 2012	41.32	41.68	40.95	41.00
3323	NASDAQ	FCFS	Mon, Apr 9, 2012	41.51	41.78	41.26	41.31
3322	NASDAQ	FCFS	Thu, Apr 5, 2012	41.83	42.52	41.69	42.24
3321	NASDAQ	FCFS	Wed, Apr 4, 2012	42.74	43.09	41.88	42.04
3320	NASDAQ	FCFS	Tue, Apr 3, 2012	43.49	43.58	43.05	43.23
3319	NASDAQ	FCFS	Mon, Apr 2, 2012	42.84	43.51	42.75	43.46
3318	NASDAQ	FCFS	Fri, Mar 30, 2012	43.45	43.45	42.34	42.89
3317	NASDAQ	FCFS	Thu, Mar 29, 2012	42.51	43.24	41.88	43.07
3316	NASDAQ	FCFS	Wed, Mar 28, 2012	43.54	43.82	42.49	42.88
3315	NASDAQ	FCFS	Tue, Mar 27, 2012	44.41	44.51	43.11	43.56
3314	NASDAQ	FCFS	Mon, Mar 26, 2012	43.92	44.82	43.53	44.35
3313	NASDAQ	FCFS	Fri, Mar 23, 2012	42.75	43.55	42.49	43.40
3312	NASDAQ	FCFS	Thu, Mar 22, 2012	42.68	42.95	42.49	42.85
3311	NASDAQ	FCFS	Wed, Mar 21, 2012	43.61	43.61	42.90	42.93
3310	NASDAQ	FCFS	Tue, Mar 20, 2012	43.66	43.92	43.26	43.41
3309	NASDAQ	FCFS	Mon, Mar 19, 2012	44.11	44.41	43.59	43.91
3308	NASDAQ	FCFS	Fri, Mar 16, 2012	44.65	44.99	44.01	44.02
3307	NASDAQ	FCFS	Thu, Mar 15, 2012	45.09	45.09	44.34	44.67
3306	NASDAQ	FCFS	Wed, Mar 14, 2012	47.25	47.38	44.96	44.99
3305	NASDAQ	FCFS	Tue, Mar 13, 2012	46.28	47.45	45.91	47.40
3304	NASDAQ	FCFS	Mon, Mar 12, 2012	45.40	46.35	45.21	45.91
3303	NASDAQ	FCFS	Fri, Mar 9, 2012	43.36	45.57	43.14	45.43
3302	NASDAQ	FCFS	Thu, Mar 8, 2012	42.02	43.37	42.02	43.31
3301	NASDAQ	FCFS	Wed, Mar 7, 2012	41.54	42.18	41.05	41.69
3300	NASDAQ	FCFS	Tue, Mar 6, 2012	41.94	43.05	41.21	41.53
3299	NASDAQ	FCFS	Mon, Mar 5, 2012	42.19	42.61	41.48	42.23
3298	NASDAQ	FCFS	Fri, Mar 2, 2012	42.55	42.88	41.95	42.40
3297	NASDAQ	FCFS	Thu, Mar 1, 2012	42.51	44.11	42.24	42.34
3296	NASDAQ	FCFS	Wed, Feb 29, 2012	42.68	43.08	42.26	42.26
3295	NASDAQ	FCFS	Tue, Feb 28, 2012	42.47	43.28	42.38	42.50
3294	NASDAQ	FCFS	Mon, Feb 27, 2012	42.76	42.79	41.88	42.39
3293	NASDAQ	FCFS	Fri, Feb 24, 2012	42.84	43.50	42.74	43.20
3292	NASDAQ	FCFS	Thu, Feb 23, 2012	42.77	43.29	42.12	42.87
3291	NASDAQ	FCFS	Wed, Feb 22, 2012	43.00	43.40	42.49	42.81
3290	NASDAQ	FCFS	Tue, Feb 21, 2012	43.64	44.29	43.01	43.25
3289	NASDAQ	FCFS	Fri, Feb 17, 2012	44.00	44.39	43.38	43.61
3288	NASDAQ	FCFS	Thu, Feb 16, 2012	42.73	43.91	42.63	43.77
3287	NASDAQ	FCFS	Wed, Feb 15, 2012	42.98	42.99	42.37	42.44
3286	NASDAQ	FCFS	Tue, Feb 14, 2012	42.61	42.82	42.44	42.73
3285	NASDAQ	FCFS	Mon, Feb 13, 2012	42.91	43.16	42.46	42.69
3284	NASDAQ	FCFS	Fri, Feb 10, 2012	42.56	43.17	41.89	42.70
3283	NASDAQ	FCFS	Thu, Feb 9, 2012	43.27	43.80	42.54	42.95
3282	NASDAQ	FCFS	Wed, Feb 8, 2012	43.46	43.86	42.59	43.28
3281	NASDAQ	FCFS	Tue, Feb 7, 2012	43.74	44.23	43.47	43.52
3280	NASDAQ	FCFS	Mon, Feb 6, 2012	43.75	43.95	43.19	43.81
3279	NASDAQ	FCFS	Fri, Feb 3, 2012	43.15	44.48	42.52	44.19
3278	NASDAQ	FCFS	Thu, Feb 2, 2012	42.54	42.72	42.09	42.55
3277	NASDAQ	FCFS	Wed, Feb 1, 2012	40.52	42.63	40.44	42.34
3276	NASDAQ	FCFS	Tue, Jan 31, 2012	40.74	40.86	40.02	40.25
3275	NASDAQ	FCFS	Mon, Jan 30, 2012	40.30	40.67	40.00	40.49
3274	NASDAQ	FCFS	Fri, Jan 27, 2012	40.05	40.80	40.04	40.69
3273	NASDAQ	FCFS	Thu, Jan 26, 2012	39.97	40.88	39.86	40.27
3272	NASDAQ	FCFS	Wed, Jan 25, 2012	37.44	39.91	36.50	39.66
3271	NASDAQ	FCFS	Tue, Jan 24, 2012	37.83	38.12	37.39	37.59
3270	NASDAQ	FCFS	Mon, Jan 23, 2012	37.26	38.18	37.26	38.08
3269	NASDAQ	FCFS	Fri, Jan 20, 2012	36.71	37.90	36.29	37.20
3268	NASDAQ	FCFS	Thu, Jan 19, 2012	35.21	36.93	35.17	36.73
3267	NASDAQ	FCFS	Wed, Jan 18, 2012	35.42	36.54	34.70	35.15
3266	NASDAQ	FCFS	Tue, Jan 17, 2012	35.95	36.58	35.59	35.59
3265	NASDAQ	FCFS	Fri, Jan 13, 2012	35.14	35.85	35.14	35.80
3264	NASDAQ	FCFS	Thu, Jan 12, 2012	35.05	35.59	34.88	35.53
3263	NASDAQ	FCFS	Wed, Jan 11, 2012	35.55	35.82	34.96	35.06
3262	NASDAQ	FCFS	Tue, Jan 10, 2012	34.95	35.81	34.92	35.74
3261	NASDAQ	FCFS	Mon, Jan 9, 2012	35.00	35.03	34.39	34.72
3260	NASDAQ	FCFS	Fri, Jan 6, 2012	35.80	35.99	34.88	34.88
3259	NASDAQ	FCFS	Thu, Jan 5, 2012	34.16	36.00	33.86	35.82
3258	NASDAQ	FCFS	Wed, Jan 4, 2012	34.84	35.24	33.27	33.85
3257	NASDAQ	FCFS	Tue, Jan 3, 2012	35.63	36.00	34.70	35.01
3256	NASDAQ	FCFS	Fri, Dec 30, 2011	35.66	35.72	35.08	35.09
3255	NASDAQ	FCFS	Thu, Dec 29, 2011	35.36	36.23	35.01	35.75
3254	NASDAQ	FCFS	Wed, Dec 28, 2011	36.85	37.00	35.29	35.33
3253	NASDAQ	FCFS	Tue, Dec 27, 2011	36.73	37.14	36.62	36.81
3252	NASDAQ	FCFS	Fri, Dec 23, 2011	36.62	37.02	36.52	36.79
3251	NASDAQ	FCFS	Thu, Dec 22, 2011	36.47	36.79	36.25	36.60
3250	NASDAQ	FCFS	Wed, Dec 21, 2011	36.40	36.92	36.04	36.30
3249	NASDAQ	FCFS	Tue, Dec 20, 2011	36.45	36.61	36.01	36.32
3248	NASDAQ	FCFS	Mon, Dec 19, 2011	36.25	37.04	35.76	35.81
3247	NASDAQ	FCFS	Fri, Dec 16, 2011	35.97	37.27	35.95	36.28
3246	NASDAQ	FCFS	Thu, Dec 15, 2011	35.02	35.52	34.72	35.23
3245	NASDAQ	FCFS	Wed, Dec 14, 2011	36.10	36.30	34.81	35.14
3244	NASDAQ	FCFS	Tue, Dec 13, 2011	37.47	37.96	36.07	36.39
3243	NASDAQ	FCFS	Mon, Dec 12, 2011	36.74	37.34	36.10	37.33
3242	NASDAQ	FCFS	Fri, Dec 9, 2011	36.53	37.52	36.19	37.16
3241	NASDAQ	FCFS	Thu, Dec 8, 2011	37.07	37.26	36.43	36.48
3240	NASDAQ	FCFS	Wed, Dec 7, 2011	37.54	37.67	36.99	37.40
3239	NASDAQ	FCFS	Tue, Dec 6, 2011	37.78	38.45	37.71	37.94
3238	NASDAQ	FCFS	Mon, Dec 5, 2011	37.90	38.80	37.22	37.82
3237	NASDAQ	FCFS	Fri, Dec 2, 2011	37.98	38.38	36.90	37.42
3236	NASDAQ	FCFS	Thu, Dec 1, 2011	36.11	38.24	36.07	37.54
3235	NASDAQ	FCFS	Wed, Nov 30, 2011	36.67	37.03	36.20	36.30
3234	NASDAQ	FCFS	Tue, Nov 29, 2011	35.92	35.92	34.80	35.28
3233	NASDAQ	FCFS	Mon, Nov 28, 2011	35.31	36.28	35.23	36.02
3232	NASDAQ	FCFS	Fri, Nov 25, 2011	34.97	35.43	34.29	34.47
3231	NASDAQ	FCFS	Wed, Nov 23, 2011	35.27	35.68	34.82	35.08
3230	NASDAQ	FCFS	Tue, Nov 22, 2011	35.52	36.66	35.29	35.50
3229	NASDAQ	FCFS	Mon, Nov 21, 2011	36.20	36.26	34.83	35.62
3228	NASDAQ	FCFS	Fri, Nov 18, 2011	37.68	37.91	36.21	37.01
3227	NASDAQ	FCFS	Thu, Nov 17, 2011	38.77	38.77	37.00	37.68
3226	NASDAQ	FCFS	Wed, Nov 16, 2011	40.19	40.47	38.72	38.78
3225	NASDAQ	FCFS	Tue, Nov 15, 2011	40.47	41.02	40.16	40.56
3224	NASDAQ	FCFS	Mon, Nov 14, 2011	41.12	41.36	40.25	40.65
3223	NASDAQ	FCFS	Fri, Nov 11, 2011	40.97	41.81	40.64	41.54
3222	NASDAQ	FCFS	Thu, Nov 10, 2011	41.29	41.29	40.37	40.66
3221	NASDAQ	FCFS	Wed, Nov 9, 2011	39.88	41.30	39.47	40.71
3220	NASDAQ	FCFS	Tue, Nov 8, 2011	40.93	40.99	39.54	40.58
3219	NASDAQ	FCFS	Mon, Nov 7, 2011	41.71	42.09	40.53	40.60
3218	NASDAQ	FCFS	Fri, Nov 4, 2011	41.81	42.05	41.33	42.01
3217	NASDAQ	FCFS	Thu, Nov 3, 2011	41.52	42.29	40.49	42.10
3216	NASDAQ	FCFS	Wed, Nov 2, 2011	40.99	41.12	40.00	40.99
3215	NASDAQ	FCFS	Tue, Nov 1, 2011	40.51	41.10	39.92	40.32
3214	NASDAQ	FCFS	Mon, Oct 31, 2011	42.09	42.78	41.44	41.50
3213	NASDAQ	FCFS	Fri, Oct 28, 2011	42.43	43.15	42.07	42.47
3212	NASDAQ	FCFS	Thu, Oct 27, 2011	42.11	42.89	41.68	42.57
3211	NASDAQ	FCFS	Wed, Oct 26, 2011	41.06	41.41	39.77	40.80
3210	NASDAQ	FCFS	Tue, Oct 25, 2011	41.82	41.89	40.27	40.43
3209	NASDAQ	FCFS	Mon, Oct 24, 2011	41.09	42.14	41.09	42.01
3208	NASDAQ	FCFS	Fri, Oct 21, 2011	41.84	42.06	40.25	41.01
3207	NASDAQ	FCFS	Thu, Oct 20, 2011	40.55	41.31	39.90	41.24
3206	NASDAQ	FCFS	Wed, Oct 19, 2011	44.54	44.54	39.19	40.50
3205	NASDAQ	FCFS	Tue, Oct 18, 2011	42.97	43.44	41.77	43.36
3204	NASDAQ	FCFS	Mon, Oct 17, 2011	43.37	43.60	42.44	42.67
3203	NASDAQ	FCFS	Fri, Oct 14, 2011	43.92	44.20	42.80	43.72
3202	NASDAQ	FCFS	Thu, Oct 13, 2011	43.81	43.81	42.66	43.28
3201	NASDAQ	FCFS	Wed, Oct 12, 2011	43.48	44.94	43.31	44.16
3200	NASDAQ	FCFS	Tue, Oct 11, 2011	42.73	43.52	42.43	43.28
3199	NASDAQ	FCFS	Mon, Oct 10, 2011	42.47	43.38	42.16	43.11
3198	NASDAQ	FCFS	Fri, Oct 7, 2011	42.72	43.12	41.22	41.87
3197	NASDAQ	FCFS	Thu, Oct 6, 2011	40.43	43.21	40.26	42.87
3196	NASDAQ	FCFS	Wed, Oct 5, 2011	41.11	41.85	39.41	40.37
3195	NASDAQ	FCFS	Tue, Oct 4, 2011	37.49	41.20	34.52	40.94
3194	NASDAQ	FCFS	Mon, Oct 3, 2011	40.57	41.76	37.94	37.95
3193	NASDAQ	FCFS	Fri, Sep 30, 2011	42.23	43.15	41.94	41.95
3192	NASDAQ	FCFS	Thu, Sep 29, 2011	42.95	42.95	40.85	42.89
3191	NASDAQ	FCFS	Wed, Sep 28, 2011	44.61	44.99	42.11	42.12
3190	NASDAQ	FCFS	Tue, Sep 27, 2011	44.05	45.31	43.45	44.68
3189	NASDAQ	FCFS	Mon, Sep 26, 2011	45.10	45.15	40.87	42.93
3188	NASDAQ	FCFS	Fri, Sep 23, 2011	44.89	45.10	43.51	44.46
3187	NASDAQ	FCFS	Thu, Sep 22, 2011	47.91	48.74	45.18	45.56
3186	NASDAQ	FCFS	Wed, Sep 21, 2011	50.15	50.79	49.00	49.13
3185	NASDAQ	FCFS	Tue, Sep 20, 2011	51.96	52.18	50.31	50.36
3184	NASDAQ	FCFS	Mon, Sep 19, 2011	50.20	51.71	49.61	51.29
3183	NASDAQ	FCFS	Fri, Sep 16, 2011	51.16	51.73	50.49	50.60
3182	NASDAQ	FCFS	Thu, Sep 15, 2011	51.73	52.06	50.38	50.76
3181	NASDAQ	FCFS	Wed, Sep 14, 2011	49.14	51.62	48.79	50.89
3180	NASDAQ	FCFS	Tue, Sep 13, 2011	48.35	48.89	48.01	48.66
3179	NASDAQ	FCFS	Mon, Sep 12, 2011	47.70	49.10	47.35	48.35
3178	NASDAQ	FCFS	Fri, Sep 9, 2011	48.26	48.83	47.28	48.37
3177	NASDAQ	FCFS	Thu, Sep 8, 2011	48.43	49.13	48.00	48.38
3176	NASDAQ	FCFS	Wed, Sep 7, 2011	48.86	49.07	47.84	48.84
3175	NASDAQ	FCFS	Tue, Sep 6, 2011	45.56	48.30	44.65	48.21
3174	NASDAQ	FCFS	Fri, Sep 2, 2011	45.45	47.17	45.19	46.15
3173	NASDAQ	FCFS	Thu, Sep 1, 2011	46.75	47.99	46.70	47.32
3172	NASDAQ	FCFS	Wed, Aug 31, 2011	47.32	48.19	46.25	46.72
3171	NASDAQ	FCFS	Tue, Aug 30, 2011	45.12	47.34	45.11	46.94
3170	NASDAQ	FCFS	Mon, Aug 29, 2011	44.15	45.43	44.15	45.30
3169	NASDAQ	FCFS	Fri, Aug 26, 2011	43.26	43.94	42.10	43.84
3168	NASDAQ	FCFS	Thu, Aug 25, 2011	44.10	44.71	43.06	43.44
3167	NASDAQ	FCFS	Wed, Aug 24, 2011	43.36	44.98	43.00	43.85
3166	NASDAQ	FCFS	Tue, Aug 23, 2011	42.04	43.39	40.87	43.29
3165	NASDAQ	FCFS	Mon, Aug 22, 2011	43.16	44.07	41.43	42.10
3164	NASDAQ	FCFS	Fri, Aug 19, 2011	42.32	43.46	41.55	42.29
3163	NASDAQ	FCFS	Thu, Aug 18, 2011	43.77	44.13	42.90	43.05
3162	NASDAQ	FCFS	Wed, Aug 17, 2011	45.39	45.66	44.21	44.76
3161	NASDAQ	FCFS	Tue, Aug 16, 2011	45.75	45.83	44.23	45.25
3160	NASDAQ	FCFS	Mon, Aug 15, 2011	47.44	47.80	45.90	46.08
3159	NASDAQ	FCFS	Fri, Aug 12, 2011	45.18	47.13	45.10	46.79
3158	NASDAQ	FCFS	Thu, Aug 11, 2011	42.71	45.46	42.22	44.97
3157	NASDAQ	FCFS	Wed, Aug 10, 2011	40.74	43.32	40.00	42.38
3156	NASDAQ	FCFS	Tue, Aug 9, 2011	40.77	41.44	38.16	41.44
3155	NASDAQ	FCFS	Mon, Aug 8, 2011	40.56	41.95	39.98	39.98
3154	NASDAQ	FCFS	Fri, Aug 5, 2011	43.45	43.80	40.97	41.92
3153	NASDAQ	FCFS	Thu, Aug 4, 2011	44.29	44.29	43.13	43.13
3152	NASDAQ	FCFS	Wed, Aug 3, 2011	44.89	45.68	43.58	44.41
3151	NASDAQ	FCFS	Tue, Aug 2, 2011	45.30	46.42	44.34	44.34
3150	NASDAQ	FCFS	Mon, Aug 1, 2011	43.96	45.47	43.71	44.32
3149	NASDAQ	FCFS	Fri, Jul 29, 2011	42.26	43.59	41.42	43.27
3148	NASDAQ	FCFS	Thu, Jul 28, 2011	41.98	42.95	41.53	42.66
3147	NASDAQ	FCFS	Wed, Jul 27, 2011	43.00	43.24	41.68	41.93
3146	NASDAQ	FCFS	Tue, Jul 26, 2011	43.76	44.06	42.96	43.07
3145	NASDAQ	FCFS	Mon, Jul 25, 2011	43.00	44.27	42.83	43.60
3144	NASDAQ	FCFS	Fri, Jul 22, 2011	44.06	44.38	42.97	43.11
3143	NASDAQ	FCFS	Thu, Jul 21, 2011	42.18	44.29	42.17	43.97
3142	NASDAQ	FCFS	Wed, Jul 20, 2011	42.26	42.31	40.78	41.66
3141	NASDAQ	FCFS	Tue, Jul 19, 2011	42.33	42.66	41.88	42.54
3140	NASDAQ	FCFS	Mon, Jul 18, 2011	41.97	41.97	41.11	41.85
3139	NASDAQ	FCFS	Fri, Jul 15, 2011	42.48	42.48	41.66	41.99
3138	NASDAQ	FCFS	Thu, Jul 14, 2011	42.82	43.36	42.35	42.41
3137	NASDAQ	FCFS	Wed, Jul 13, 2011	42.65	42.99	42.34	42.62
3136	NASDAQ	FCFS	Tue, Jul 12, 2011	42.35	42.95	42.29	42.60
3135	NASDAQ	FCFS	Mon, Jul 11, 2011	43.32	43.57	42.55	42.69
3134	NASDAQ	FCFS	Fri, Jul 8, 2011	43.66	44.09	43.41	43.67
3133	NASDAQ	FCFS	Thu, Jul 7, 2011	44.05	44.84	43.78	44.11
3132	NASDAQ	FCFS	Wed, Jul 6, 2011	43.80	43.99	43.30	43.74
3131	NASDAQ	FCFS	Tue, Jul 5, 2011	42.54	44.33	42.54	43.83
3130	NASDAQ	FCFS	Fri, Jul 1, 2011	42.13	42.65	41.62	42.42
3129	NASDAQ	FCFS	Thu, Jun 30, 2011	41.60	42.75	41.60	41.99
3128	NASDAQ	FCFS	Wed, Jun 29, 2011	41.76	41.91	41.09	41.55
3127	NASDAQ	FCFS	Tue, Jun 28, 2011	40.51	41.70	40.51	41.65
3126	NASDAQ	FCFS	Mon, Jun 27, 2011	38.80	40.22	38.64	40.11
3125	NASDAQ	FCFS	Fri, Jun 24, 2011	39.03	39.31	38.59	38.91
3124	NASDAQ	FCFS	Thu, Jun 23, 2011	38.56	39.30	37.71	39.02
3123	NASDAQ	FCFS	Wed, Jun 22, 2011	39.18	40.16	38.95	38.96
3122	NASDAQ	FCFS	Tue, Jun 21, 2011	39.45	39.64	39.10	39.47
3121	NASDAQ	FCFS	Mon, Jun 20, 2011	38.71	39.36	38.48	39.07
3120	NASDAQ	FCFS	Fri, Jun 17, 2011	39.46	39.86	38.58	38.94
3119	NASDAQ	FCFS	Thu, Jun 16, 2011	39.62	40.37	38.95	39.28
3118	NASDAQ	FCFS	Wed, Jun 15, 2011	39.41	40.00	39.41	39.62
3117	NASDAQ	FCFS	Tue, Jun 14, 2011	39.93	39.97	39.68	39.86
3116	NASDAQ	FCFS	Mon, Jun 13, 2011	39.62	39.87	39.18	39.58
3115	NASDAQ	FCFS	Fri, Jun 10, 2011	39.50	39.84	39.37	39.50
3114	NASDAQ	FCFS	Thu, Jun 9, 2011	39.67	40.15	39.28	39.65
3113	NASDAQ	FCFS	Wed, Jun 8, 2011	38.54	39.75	38.53	39.41
3112	NASDAQ	FCFS	Tue, Jun 7, 2011	38.70	39.72	38.49	38.83
3111	NASDAQ	FCFS	Mon, Jun 6, 2011	38.36	38.97	37.99	38.57
3110	NASDAQ	FCFS	Fri, Jun 3, 2011	38.32	39.09	38.10	38.43
3109	NASDAQ	FCFS	Thu, Jun 2, 2011	38.87	39.22	37.38	38.90
3108	NASDAQ	FCFS	Wed, Jun 1, 2011	41.75	42.26	39.20	39.25
3107	NASDAQ	FCFS	Tue, May 31, 2011	40.55	42.36	40.35	41.75
3106	NASDAQ	FCFS	Fri, May 27, 2011	38.71	39.98	38.71	39.94
3105	NASDAQ	FCFS	Thu, May 26, 2011	38.00	38.61	37.72	38.51
3104	NASDAQ	FCFS	Wed, May 25, 2011	37.90	38.60	37.50	38.14
3103	NASDAQ	FCFS	Tue, May 24, 2011	38.56	38.59	38.00	38.01
3102	NASDAQ	FCFS	Mon, May 23, 2011	38.30	38.65	38.23	38.37
3101	NASDAQ	FCFS	Fri, May 20, 2011	38.65	39.23	38.65	38.80
3100	NASDAQ	FCFS	Thu, May 19, 2011	38.91	39.31	38.49	38.89
3099	NASDAQ	FCFS	Wed, May 18, 2011	38.66	38.86	38.34	38.61
3098	NASDAQ	FCFS	Tue, May 17, 2011	38.17	38.82	38.17	38.63
3097	NASDAQ	FCFS	Mon, May 16, 2011	38.40	38.78	38.38	38.42
3096	NASDAQ	FCFS	Fri, May 13, 2011	39.12	39.44	38.48	38.49
3095	NASDAQ	FCFS	Thu, May 12, 2011	38.48	39.30	38.23	39.03
3094	NASDAQ	FCFS	Wed, May 11, 2011	38.81	38.90	38.13	38.66
3093	NASDAQ	FCFS	Tue, May 10, 2011	38.59	38.98	38.32	38.80
3092	NASDAQ	FCFS	Mon, May 9, 2011	37.96	38.79	37.87	38.50
3091	NASDAQ	FCFS	Fri, May 6, 2011	38.45	38.59	37.96	38.08
3090	NASDAQ	FCFS	Thu, May 5, 2011	37.67	38.54	37.05	37.95
3089	NASDAQ	FCFS	Wed, May 4, 2011	38.23	38.32	37.00	37.76
3088	NASDAQ	FCFS	Tue, May 3, 2011	38.80	39.17	37.86	38.28
3087	NASDAQ	FCFS	Mon, May 2, 2011	39.45	39.67	38.79	38.83
3086	NASDAQ	FCFS	Fri, Apr 29, 2011	39.05	39.51	38.88	39.24
3085	NASDAQ	FCFS	Thu, Apr 28, 2011	38.85	39.82	38.85	39.24
3084	NASDAQ	FCFS	Wed, Apr 27, 2011	38.55	38.85	38.49	38.85
3083	NASDAQ	FCFS	Tue, Apr 26, 2011	38.35	38.72	38.15	38.51
3082	NASDAQ	FCFS	Mon, Apr 25, 2011	38.14	38.56	37.88	38.38
3081	NASDAQ	FCFS	Thu, Apr 21, 2011	38.84	38.97	37.62	38.11
3080	NASDAQ	FCFS	Wed, Apr 20, 2011	38.55	39.33	36.63	38.21
3079	NASDAQ	FCFS	Tue, Apr 19, 2011	37.96	38.36	37.72	38.35
3078	NASDAQ	FCFS	Mon, Apr 18, 2011	37.04	38.10	36.82	37.46
3077	NASDAQ	FCFS	Fri, Apr 15, 2011	36.27	37.37	36.01	37.30
3076	NASDAQ	FCFS	Thu, Apr 14, 2011	35.79	36.52	35.60	36.42
3075	NASDAQ	FCFS	Wed, Apr 13, 2011	36.13	36.29	35.97	36.04
3074	NASDAQ	FCFS	Tue, Apr 12, 2011	36.73	36.80	36.04	36.04
3073	NASDAQ	FCFS	Mon, Apr 11, 2011	36.70	37.29	36.62	36.80
3072	NASDAQ	FCFS	Fri, Apr 8, 2011	38.56	38.56	36.41	36.49
3071	NASDAQ	FCFS	Thu, Apr 7, 2011	38.06	38.68	37.72	38.22
3070	NASDAQ	FCFS	Wed, Apr 6, 2011	38.67	38.76	37.90	37.95
3069	NASDAQ	FCFS	Tue, Apr 5, 2011	38.50	38.76	38.20	38.43
3068	NASDAQ	FCFS	Mon, Apr 4, 2011	38.75	39.11	38.36	38.50
3067	NASDAQ	FCFS	Fri, Apr 1, 2011	38.98	39.60	38.28	38.61
3066	NASDAQ	FCFS	Thu, Mar 31, 2011	38.34	39.22	38.27	38.60
3065	NASDAQ	FCFS	Wed, Mar 30, 2011	39.35	39.43	38.23	38.28
3064	NASDAQ	FCFS	Tue, Mar 29, 2011	38.89	40.13	38.75	39.13
3063	NASDAQ	FCFS	Mon, Mar 28, 2011	39.00	39.91	38.50	38.78
3062	NASDAQ	FCFS	Fri, Mar 25, 2011	37.97	39.84	37.91	39.75
3061	NASDAQ	FCFS	Thu, Mar 24, 2011	38.21	38.30	37.46	37.71
3060	NASDAQ	FCFS	Wed, Mar 23, 2011	37.28	38.17	36.89	37.93
3059	NASDAQ	FCFS	Tue, Mar 22, 2011	37.64	37.91	37.07	37.27
3058	NASDAQ	FCFS	Mon, Mar 21, 2011	36.85	37.62	36.85	37.50
3057	NASDAQ	FCFS	Fri, Mar 18, 2011	36.17	36.97	36.05	36.60
3056	NASDAQ	FCFS	Thu, Mar 17, 2011	36.25	36.49	35.89	35.91
3055	NASDAQ	FCFS	Wed, Mar 16, 2011	35.49	36.48	35.05	35.58
3054	NASDAQ	FCFS	Tue, Mar 15, 2011	33.09	35.85	31.42	35.36
3053	NASDAQ	FCFS	Mon, Mar 14, 2011	32.37	33.06	32.17	32.90
3052	NASDAQ	FCFS	Fri, Mar 11, 2011	32.65	32.93	32.32	32.75
3051	NASDAQ	FCFS	Thu, Mar 10, 2011	33.39	33.79	32.51	32.71
3050	NASDAQ	FCFS	Wed, Mar 9, 2011	33.87	34.26	33.52	33.89
3049	NASDAQ	FCFS	Tue, Mar 8, 2011	33.80	34.13	33.11	33.88
3048	NASDAQ	FCFS	Mon, Mar 7, 2011	33.92	34.28	33.01	33.71
3047	NASDAQ	FCFS	Fri, Mar 4, 2011	34.26	34.53	33.55	34.03
3046	NASDAQ	FCFS	Thu, Mar 3, 2011	33.18	34.30	33.17	34.08
3045	NASDAQ	FCFS	Wed, Mar 2, 2011	32.64	32.92	32.38	32.81
3044	NASDAQ	FCFS	Tue, Mar 1, 2011	32.88	33.20	32.44	32.51
3043	NASDAQ	FCFS	Mon, Feb 28, 2011	32.88	32.88	32.34	32.74
3042	NASDAQ	FCFS	Fri, Feb 25, 2011	31.98	32.71	31.39	32.63
3041	NASDAQ	FCFS	Thu, Feb 24, 2011	30.96	32.01	30.32	32.01
3040	NASDAQ	FCFS	Wed, Feb 23, 2011	32.88	32.88	30.93	30.97
3039	NASDAQ	FCFS	Tue, Feb 22, 2011	33.55	33.87	32.76	32.80
3038	NASDAQ	FCFS	Fri, Feb 18, 2011	34.04	34.08	33.68	34.00
3037	NASDAQ	FCFS	Thu, Feb 17, 2011	33.78	34.02	33.52	33.80
3036	NASDAQ	FCFS	Wed, Feb 16, 2011	33.92	33.92	33.32	33.72
3035	NASDAQ	FCFS	Tue, Feb 15, 2011	34.09	34.31	33.60	33.64
3034	NASDAQ	FCFS	Mon, Feb 14, 2011	34.25	34.25	34.05	34.23
3033	NASDAQ	FCFS	Fri, Feb 11, 2011	33.79	34.25	33.46	34.25
3032	NASDAQ	FCFS	Thu, Feb 10, 2011	33.45	34.02	33.26	33.97
3031	NASDAQ	FCFS	Wed, Feb 9, 2011	34.00	34.07	33.38	33.67
3030	NASDAQ	FCFS	Tue, Feb 8, 2011	33.57	34.15	33.29	34.15
3029	NASDAQ	FCFS	Mon, Feb 7, 2011	33.24	33.91	33.14	33.73
3028	NASDAQ	FCFS	Fri, Feb 4, 2011	33.65	33.75	33.21	33.30
3027	NASDAQ	FCFS	Thu, Feb 3, 2011	33.87	34.04	33.19	33.71
3026	NASDAQ	FCFS	Wed, Feb 2, 2011	33.79	34.47	33.79	33.95
3025	NASDAQ	FCFS	Tue, Feb 1, 2011	33.24	34.15	32.90	34.00
3024	NASDAQ	FCFS	Mon, Jan 31, 2011	32.38	33.18	32.31	32.99
3023	NASDAQ	FCFS	Fri, Jan 28, 2011	33.85	34.07	32.31	32.31
3022	NASDAQ	FCFS	Thu, Jan 27, 2011	33.50	34.19	33.21	33.77
3021	NASDAQ	FCFS	Wed, Jan 26, 2011	31.68	33.51	31.12	33.50
3020	NASDAQ	FCFS	Tue, Jan 25, 2011	30.95	30.95	29.71	29.74
3019	NASDAQ	FCFS	Mon, Jan 24, 2011	31.63	31.76	31.12	31.14
3018	NASDAQ	FCFS	Fri, Jan 21, 2011	30.49	31.90	30.34	31.56
3017	NASDAQ	FCFS	Thu, Jan 20, 2011	30.75	30.96	30.14	30.34
3016	NASDAQ	FCFS	Wed, Jan 19, 2011	31.31	31.53	30.78	30.97
3015	NASDAQ	FCFS	Tue, Jan 18, 2011	31.35	31.89	31.09	31.44
3014	NASDAQ	FCFS	Fri, Jan 14, 2011	31.21	31.75	31.21	31.66
3013	NASDAQ	FCFS	Thu, Jan 13, 2011	31.22	31.42	31.03	31.21
3012	NASDAQ	FCFS	Wed, Jan 12, 2011	31.28	31.39	31.00	31.19
3011	NASDAQ	FCFS	Tue, Jan 11, 2011	31.90	31.90	31.06	31.13
3010	NASDAQ	FCFS	Mon, Jan 10, 2011	31.84	32.08	31.72	31.88
3009	NASDAQ	FCFS	Fri, Jan 7, 2011	32.16	32.17	31.47	32.04
3008	NASDAQ	FCFS	Thu, Jan 6, 2011	32.30	32.45	31.78	32.02
3007	NASDAQ	FCFS	Wed, Jan 5, 2011	31.97	32.69	31.00	32.14
3006	NASDAQ	FCFS	Tue, Jan 4, 2011	32.25	32.36	31.75	32.06
3005	NASDAQ	FCFS	Mon, Jan 3, 2011	31.32	32.21	31.32	32.07
3004	NASDAQ	FCFS	Fri, Dec 31, 2010	31.10	31.65	30.99	30.99
3003	NASDAQ	FCFS	Thu, Dec 30, 2010	31.11	31.65	31.11	31.17
3002	NASDAQ	FCFS	Wed, Dec 29, 2010	31.25	31.47	31.16	31.24
3001	NASDAQ	FCFS	Tue, Dec 28, 2010	31.93	31.93	31.10	31.21
3000	NASDAQ	FCFS	Mon, Dec 27, 2010	31.48	31.84	31.29	31.40
2999	NASDAQ	FCFS	Thu, Dec 23, 2010	31.41	32.00	31.41	31.63
2998	NASDAQ	FCFS	Wed, Dec 22, 2010	31.78	31.79	31.34	31.39
2997	NASDAQ	FCFS	Tue, Dec 21, 2010	31.54	31.87	31.48	31.64
2996	NASDAQ	FCFS	Mon, Dec 20, 2010	31.95	32.06	31.31	31.36
2995	NASDAQ	FCFS	Fri, Dec 17, 2010	31.21	32.02	31.07	32.00
2994	NASDAQ	FCFS	Thu, Dec 16, 2010	31.30	31.96	31.01	31.29
2993	NASDAQ	FCFS	Wed, Dec 15, 2010	30.89	31.47	30.64	31.18
2992	NASDAQ	FCFS	Tue, Dec 14, 2010	30.88	31.00	30.72	30.89
2991	NASDAQ	FCFS	Mon, Dec 13, 2010	30.92	31.05	30.61	30.66
2990	NASDAQ	FCFS	Fri, Dec 10, 2010	30.55	30.91	30.46	30.91
2989	NASDAQ	FCFS	Thu, Dec 9, 2010	30.92	30.92	30.42	30.56
2988	NASDAQ	FCFS	Wed, Dec 8, 2010	30.79	31.14	30.73	30.80
2987	NASDAQ	FCFS	Tue, Dec 7, 2010	30.78	30.81	30.38	30.73
2986	NASDAQ	FCFS	Mon, Dec 6, 2010	30.64	30.99	30.19	30.69
2985	NASDAQ	FCFS	Fri, Dec 3, 2010	29.93	30.96	29.86	30.75
2984	NASDAQ	FCFS	Thu, Dec 2, 2010	29.88	30.12	29.66	30.09
2983	NASDAQ	FCFS	Wed, Dec 1, 2010	29.24	29.93	29.03	29.79
2982	NASDAQ	FCFS	Tue, Nov 30, 2010	28.36	28.84	28.17	28.78
2981	NASDAQ	FCFS	Mon, Nov 29, 2010	28.79	28.88	27.94	28.67
2980	NASDAQ	FCFS	Fri, Nov 26, 2010	28.56	29.36	28.34	29.05
2979	NASDAQ	FCFS	Wed, Nov 24, 2010	28.41	29.16	28.26	28.75
2978	NASDAQ	FCFS	Tue, Nov 23, 2010	27.75	28.32	27.44	28.29
2977	NASDAQ	FCFS	Mon, Nov 22, 2010	28.64	28.80	27.70	27.94
2976	NASDAQ	FCFS	Fri, Nov 19, 2010	29.05	29.05	28.65	28.86
2975	NASDAQ	FCFS	Thu, Nov 18, 2010	28.82	29.18	28.76	29.00
2974	NASDAQ	FCFS	Wed, Nov 17, 2010	29.39	29.43	28.55	28.61
2973	NASDAQ	FCFS	Tue, Nov 16, 2010	29.50	29.55	28.79	29.25
2972	NASDAQ	FCFS	Mon, Nov 15, 2010	30.06	30.14	29.76	29.76
2971	NASDAQ	FCFS	Fri, Nov 12, 2010	30.16	30.32	29.82	29.82
2970	NASDAQ	FCFS	Thu, Nov 11, 2010	29.79	30.76	29.50	30.44
2969	NASDAQ	FCFS	Wed, Nov 10, 2010	29.87	30.17	29.58	30.14
2968	NASDAQ	FCFS	Tue, Nov 9, 2010	30.25	30.40	29.60	29.82
2967	NASDAQ	FCFS	Mon, Nov 8, 2010	29.78	30.46	29.65	30.14
2966	NASDAQ	FCFS	Fri, Nov 5, 2010	29.50	30.10	29.45	29.94
2965	NASDAQ	FCFS	Thu, Nov 4, 2010	29.50	29.64	29.36	29.52
2964	NASDAQ	FCFS	Wed, Nov 3, 2010	29.25	29.54	29.15	29.50
2963	NASDAQ	FCFS	Tue, Nov 2, 2010	28.94	29.35	28.90	29.25
2962	NASDAQ	FCFS	Mon, Nov 1, 2010	29.27	29.36	28.37	28.59
2961	NASDAQ	FCFS	Fri, Oct 29, 2010	29.26	29.54	28.88	29.07
2960	NASDAQ	FCFS	Thu, Oct 28, 2010	28.47	29.44	28.34	29.38
2959	NASDAQ	FCFS	Wed, Oct 27, 2010	28.15	28.45	28.02	28.25
2958	NASDAQ	FCFS	Tue, Oct 26, 2010	27.74	28.33	27.74	28.30
2957	NASDAQ	FCFS	Mon, Oct 25, 2010	28.79	29.10	27.80	27.96
2956	NASDAQ	FCFS	Fri, Oct 22, 2010	29.90	29.90	29.18	29.24
2955	NASDAQ	FCFS	Thu, Oct 21, 2010	29.75	29.91	29.50	29.90
2954	NASDAQ	FCFS	Wed, Oct 20, 2010	29.81	29.90	29.28	29.64
2953	NASDAQ	FCFS	Tue, Oct 19, 2010	28.46	28.84	28.00	28.50
2952	NASDAQ	FCFS	Mon, Oct 18, 2010	28.50	28.75	28.31	28.75
2951	NASDAQ	FCFS	Fri, Oct 15, 2010	28.75	28.92	28.20	28.40
2950	NASDAQ	FCFS	Thu, Oct 14, 2010	28.05	28.54	27.79	28.54
2949	NASDAQ	FCFS	Wed, Oct 13, 2010	27.99	28.15	27.89	28.00
2948	NASDAQ	FCFS	Tue, Oct 12, 2010	27.49	27.95	27.38	27.84
2947	NASDAQ	FCFS	Mon, Oct 11, 2010	27.77	28.07	27.61	27.61
2946	NASDAQ	FCFS	Fri, Oct 8, 2010	27.80	28.05	27.36	27.92
2945	NASDAQ	FCFS	Thu, Oct 7, 2010	27.90	28.14	27.60	27.89
2944	NASDAQ	FCFS	Wed, Oct 6, 2010	27.68	27.93	27.54	27.75
2943	NASDAQ	FCFS	Tue, Oct 5, 2010	26.88	28.00	26.82	27.65
2942	NASDAQ	FCFS	Mon, Oct 4, 2010	26.98	27.34	26.33	26.71
2941	NASDAQ	FCFS	Fri, Oct 1, 2010	27.87	27.96	27.05	27.17
2940	NASDAQ	FCFS	Thu, Sep 30, 2010	27.61	27.88	27.23	27.75
2939	NASDAQ	FCFS	Wed, Sep 29, 2010	27.09	27.57	27.09	27.50
2938	NASDAQ	FCFS	Tue, Sep 28, 2010	26.82	27.26	26.28	27.20
2937	NASDAQ	FCFS	Mon, Sep 27, 2010	26.49	26.80	26.43	26.67
2936	NASDAQ	FCFS	Fri, Sep 24, 2010	25.75	26.46	25.21	26.43
2935	NASDAQ	FCFS	Thu, Sep 23, 2010	25.44	25.85	25.28	25.39
2934	NASDAQ	FCFS	Wed, Sep 22, 2010	25.75	25.89	25.18	25.60
2933	NASDAQ	FCFS	Tue, Sep 21, 2010	25.60	26.17	25.42	25.83
2932	NASDAQ	FCFS	Mon, Sep 20, 2010	25.37	25.62	25.20	25.55
2931	NASDAQ	FCFS	Fri, Sep 17, 2010	25.86	25.86	25.09	25.34
2930	NASDAQ	FCFS	Thu, Sep 16, 2010	25.85	25.97	25.49	25.55
2929	NASDAQ	FCFS	Wed, Sep 15, 2010	25.32	25.91	25.13	25.83
2928	NASDAQ	FCFS	Tue, Sep 14, 2010	25.13	25.53	25.05	25.37
2927	NASDAQ	FCFS	Mon, Sep 13, 2010	24.51	25.23	24.40	25.09
2926	NASDAQ	FCFS	Fri, Sep 10, 2010	25.03	25.20	24.45	24.51
2925	NASDAQ	FCFS	Thu, Sep 9, 2010	25.20	25.30	24.71	25.03
2924	NASDAQ	FCFS	Wed, Sep 8, 2010	24.99	25.61	24.99	25.13
2923	NASDAQ	FCFS	Tue, Sep 7, 2010	25.56	25.91	24.95	24.99
2922	NASDAQ	FCFS	Fri, Sep 3, 2010	25.36	25.75	25.17	25.73
2921	NASDAQ	FCFS	Thu, Sep 2, 2010	24.67	25.35	24.67	25.16
2920	NASDAQ	FCFS	Wed, Sep 1, 2010	24.14	24.75	23.90	24.72
2919	NASDAQ	FCFS	Tue, Aug 31, 2010	23.29	23.91	23.16	23.86
2918	NASDAQ	FCFS	Mon, Aug 30, 2010	24.14	24.43	23.33	23.38
2917	NASDAQ	FCFS	Fri, Aug 27, 2010	23.57	24.16	23.27	24.12
2916	NASDAQ	FCFS	Thu, Aug 26, 2010	23.20	23.64	23.11	23.37
2915	NASDAQ	FCFS	Wed, Aug 25, 2010	22.92	23.21	22.87	23.18
2914	NASDAQ	FCFS	Tue, Aug 24, 2010	23.16	23.44	22.89	23.14
2913	NASDAQ	FCFS	Mon, Aug 23, 2010	24.00	24.00	23.32	23.35
2912	NASDAQ	FCFS	Fri, Aug 20, 2010	23.74	24.02	23.40	23.92
2911	NASDAQ	FCFS	Thu, Aug 19, 2010	24.64	24.85	23.81	23.89
2910	NASDAQ	FCFS	Wed, Aug 18, 2010	24.79	24.99	24.40	24.65
2909	NASDAQ	FCFS	Tue, Aug 17, 2010	24.30	24.99	24.06	24.74
2908	NASDAQ	FCFS	Mon, Aug 16, 2010	23.58	24.03	23.47	24.00
2907	NASDAQ	FCFS	Fri, Aug 13, 2010	23.58	24.04	23.50	23.76
2906	NASDAQ	FCFS	Thu, Aug 12, 2010	23.13	24.11	23.13	23.70
2905	NASDAQ	FCFS	Wed, Aug 11, 2010	23.80	24.10	23.15	23.40
2904	NASDAQ	FCFS	Tue, Aug 10, 2010	24.56	24.77	24.12	24.27
2903	NASDAQ	FCFS	Mon, Aug 9, 2010	24.52	25.00	24.35	24.87
2902	NASDAQ	FCFS	Fri, Aug 6, 2010	23.97	24.23	23.57	24.16
2901	NASDAQ	FCFS	Thu, Aug 5, 2010	24.46	24.62	23.79	24.15
2900	NASDAQ	FCFS	Wed, Aug 4, 2010	24.57	24.80	24.38	24.64
2899	NASDAQ	FCFS	Tue, Aug 3, 2010	24.41	24.70	24.18	24.40
2898	NASDAQ	FCFS	Mon, Aug 2, 2010	24.26	24.56	24.23	24.50
2897	NASDAQ	FCFS	Fri, Jul 30, 2010	24.03	24.46	23.78	23.98
2896	NASDAQ	FCFS	Thu, Jul 29, 2010	24.69	24.75	24.00	24.23
2895	NASDAQ	FCFS	Wed, Jul 28, 2010	24.43	24.83	24.43	24.57
2894	NASDAQ	FCFS	Tue, Jul 27, 2010	24.77	24.77	24.50	24.55
2893	NASDAQ	FCFS	Mon, Jul 26, 2010	24.68	24.99	24.52	24.62
2892	NASDAQ	FCFS	Fri, Jul 23, 2010	24.53	24.74	24.21	24.52
2891	NASDAQ	FCFS	Thu, Jul 22, 2010	23.75	24.60	23.74	24.53
2890	NASDAQ	FCFS	Wed, Jul 21, 2010	23.12	23.67	22.92	23.54
2889	NASDAQ	FCFS	Tue, Jul 20, 2010	22.34	23.05	22.27	22.88
2888	NASDAQ	FCFS	Mon, Jul 19, 2010	22.57	22.78	22.25	22.64
2887	NASDAQ	FCFS	Fri, Jul 16, 2010	22.99	23.06	22.19	22.52
2886	NASDAQ	FCFS	Thu, Jul 15, 2010	23.18	23.31	22.58	23.21
2885	NASDAQ	FCFS	Wed, Jul 14, 2010	23.20	23.29	22.85	23.23
2884	NASDAQ	FCFS	Tue, Jul 13, 2010	23.41	23.47	23.06	23.25
2883	NASDAQ	FCFS	Mon, Jul 12, 2010	22.85	23.20	22.63	23.05
2882	NASDAQ	FCFS	Fri, Jul 9, 2010	22.27	22.98	22.11	22.93
2881	NASDAQ	FCFS	Thu, Jul 8, 2010	21.79	22.25	21.70	22.24
2880	NASDAQ	FCFS	Wed, Jul 7, 2010	21.18	21.80	20.94	21.68
2879	NASDAQ	FCFS	Tue, Jul 6, 2010	21.93	22.06	21.06	21.17
2878	NASDAQ	FCFS	Fri, Jul 2, 2010	22.02	22.13	21.62	21.74
2877	NASDAQ	FCFS	Thu, Jul 1, 2010	21.81	22.35	21.47	21.84
2876	NASDAQ	FCFS	Wed, Jun 30, 2010	21.95	22.49	21.50	21.80
2875	NASDAQ	FCFS	Tue, Jun 29, 2010	21.95	22.07	21.70	21.91
2874	NASDAQ	FCFS	Mon, Jun 28, 2010	21.93	22.56	21.77	22.34
2873	NASDAQ	FCFS	Fri, Jun 25, 2010	21.02	21.94	20.91	21.93
2872	NASDAQ	FCFS	Thu, Jun 24, 2010	21.33	21.37	20.90	20.99
2871	NASDAQ	FCFS	Wed, Jun 23, 2010	21.85	22.08	21.42	21.53
2870	NASDAQ	FCFS	Tue, Jun 22, 2010	22.22	22.45	21.90	21.94
2869	NASDAQ	FCFS	Mon, Jun 21, 2010	21.97	22.20	21.62	22.08
2868	NASDAQ	FCFS	Fri, Jun 18, 2010	21.87	21.90	21.59	21.68
2867	NASDAQ	FCFS	Thu, Jun 17, 2010	22.00	22.17	21.55	21.73
2866	NASDAQ	FCFS	Wed, Jun 16, 2010	21.70	21.91	21.60	21.83
2865	NASDAQ	FCFS	Tue, Jun 15, 2010	21.86	22.00	21.41	21.91
2864	NASDAQ	FCFS	Mon, Jun 14, 2010	21.78	22.04	21.54	21.61
2863	NASDAQ	FCFS	Fri, Jun 11, 2010	21.11	21.66	21.09	21.66
2862	NASDAQ	FCFS	Thu, Jun 10, 2010	21.34	21.42	20.65	21.36
2861	NASDAQ	FCFS	Wed, Jun 9, 2010	21.28	21.28	20.85	21.04
2860	NASDAQ	FCFS	Tue, Jun 8, 2010	20.78	21.16	20.48	21.04
2859	NASDAQ	FCFS	Mon, Jun 7, 2010	20.97	21.16	20.70	20.71
2858	NASDAQ	FCFS	Fri, Jun 4, 2010	21.18	21.43	20.90	20.94
2857	NASDAQ	FCFS	Thu, Jun 3, 2010	21.63	21.98	21.33	21.53
2856	NASDAQ	FCFS	Wed, Jun 2, 2010	20.90	21.69	20.69	21.68
2855	NASDAQ	FCFS	Tue, Jun 1, 2010	21.00	21.44	20.85	20.85
2854	NASDAQ	FCFS	Fri, May 28, 2010	21.06	21.38	20.84	21.03
2853	NASDAQ	FCFS	Thu, May 27, 2010	20.91	21.24	20.44	21.19
2852	NASDAQ	FCFS	Wed, May 26, 2010	20.47	20.78	20.09	20.49
2851	NASDAQ	FCFS	Tue, May 25, 2010	20.13	20.46	19.82	20.40
2850	NASDAQ	FCFS	Mon, May 24, 2010	20.97	21.10	20.49	20.61
2849	NASDAQ	FCFS	Fri, May 21, 2010	20.54	21.00	20.26	20.92
2848	NASDAQ	FCFS	Thu, May 20, 2010	21.11	21.50	20.84	20.86
2847	NASDAQ	FCFS	Wed, May 19, 2010	21.26	22.03	21.25	21.62
2846	NASDAQ	FCFS	Tue, May 18, 2010	22.15	22.29	21.27	21.37
2845	NASDAQ	FCFS	Mon, May 17, 2010	21.53	22.07	21.53	21.85
2844	NASDAQ	FCFS	Fri, May 14, 2010	21.78	21.83	21.27	21.48
2843	NASDAQ	FCFS	Thu, May 13, 2010	21.99	22.07	21.69	21.93
2842	NASDAQ	FCFS	Wed, May 12, 2010	21.65	22.18	21.46	22.11
2841	NASDAQ	FCFS	Tue, May 11, 2010	21.06	21.85	21.06	21.66
2840	NASDAQ	FCFS	Mon, May 10, 2010	21.15	21.78	21.05	21.28
2839	NASDAQ	FCFS	Fri, May 7, 2010	20.94	21.12	20.43	20.54
2838	NASDAQ	FCFS	Thu, May 6, 2010	21.19	21.60	20.50	21.12
2837	NASDAQ	FCFS	Wed, May 5, 2010	21.19	21.34	20.63	21.26
2836	NASDAQ	FCFS	Tue, May 4, 2010	22.28	22.28	21.10	21.33
2835	NASDAQ	FCFS	Mon, May 3, 2010	22.08	22.64	21.90	22.60
2834	NASDAQ	FCFS	Fri, Apr 30, 2010	22.95	23.04	22.06	22.06
2833	NASDAQ	FCFS	Thu, Apr 29, 2010	23.02	23.04	22.72	23.00
2832	NASDAQ	FCFS	Wed, Apr 28, 2010	22.96	23.13	22.85	22.91
2831	NASDAQ	FCFS	Tue, Apr 27, 2010	23.11	23.50	22.84	22.84
2830	NASDAQ	FCFS	Mon, Apr 26, 2010	23.41	23.50	23.12	23.13
2829	NASDAQ	FCFS	Fri, Apr 23, 2010	23.49	23.63	23.08	23.49
2828	NASDAQ	FCFS	Thu, Apr 22, 2010	23.54	23.60	23.04	23.45
2827	NASDAQ	FCFS	Wed, Apr 21, 2010	23.83	23.98	23.31	23.63
2826	NASDAQ	FCFS	Tue, Apr 20, 2010	23.27	23.81	23.04	23.52
2825	NASDAQ	FCFS	Mon, Apr 19, 2010	22.92	23.20	22.81	23.11
2824	NASDAQ	FCFS	Fri, Apr 16, 2010	23.07	23.18	22.85	22.99
2823	NASDAQ	FCFS	Thu, Apr 15, 2010	22.74	23.29	22.62	23.06
2822	NASDAQ	FCFS	Wed, Apr 14, 2010	22.30	22.77	22.06	22.77
2821	NASDAQ	FCFS	Tue, Apr 13, 2010	22.15	22.31	21.85	22.24
2820	NASDAQ	FCFS	Mon, Apr 12, 2010	22.00	22.18	21.73	22.14
2819	NASDAQ	FCFS	Fri, Apr 9, 2010	21.48	22.06	21.25	21.92
2818	NASDAQ	FCFS	Thu, Apr 8, 2010	21.33	21.61	21.21	21.49
2817	NASDAQ	FCFS	Wed, Apr 7, 2010	21.91	21.91	21.28	21.40
2816	NASDAQ	FCFS	Tue, Apr 6, 2010	21.91	22.14	21.78	22.04
2815	NASDAQ	FCFS	Mon, Apr 5, 2010	21.73	22.21	21.73	21.95
2814	NASDAQ	FCFS	Thu, Apr 1, 2010	21.73	21.73	21.29	21.59
2813	NASDAQ	FCFS	Wed, Mar 31, 2010	21.35	21.70	21.05	21.61
2812	NASDAQ	FCFS	Tue, Mar 30, 2010	21.99	22.10	21.40	21.48
2811	NASDAQ	FCFS	Mon, Mar 29, 2010	21.65	22.80	21.65	22.01
2810	NASDAQ	FCFS	Fri, Mar 26, 2010	21.15	21.61	21.15	21.41
2809	NASDAQ	FCFS	Thu, Mar 25, 2010	21.23	21.43	21.12	21.13
2808	NASDAQ	FCFS	Wed, Mar 24, 2010	21.35	21.51	21.01	21.17
2807	NASDAQ	FCFS	Tue, Mar 23, 2010	21.73	21.79	21.11	21.33
2806	NASDAQ	FCFS	Mon, Mar 22, 2010	22.07	22.08	21.67	21.78
2805	NASDAQ	FCFS	Fri, Mar 19, 2010	22.35	22.58	21.78	22.15
2804	NASDAQ	FCFS	Thu, Mar 18, 2010	21.98	22.33	21.71	22.24
2803	NASDAQ	FCFS	Wed, Mar 17, 2010	22.02	22.60	21.95	22.03
2802	NASDAQ	FCFS	Tue, Mar 16, 2010	21.96	22.10	21.64	22.10
2801	NASDAQ	FCFS	Mon, Mar 15, 2010	21.78	22.07	21.65	22.03
2800	NASDAQ	FCFS	Fri, Mar 12, 2010	21.97	22.18	21.79	21.88
2799	NASDAQ	FCFS	Thu, Mar 11, 2010	21.78	22.25	21.68	21.96
2798	NASDAQ	FCFS	Wed, Mar 10, 2010	21.91	22.02	21.78	21.96
2797	NASDAQ	FCFS	Tue, Mar 9, 2010	22.09	22.31	21.83	21.98
2796	NASDAQ	FCFS	Mon, Mar 8, 2010	22.35	22.53	22.20	22.22
2795	NASDAQ	FCFS	Fri, Mar 5, 2010	22.01	22.40	21.96	22.29
2794	NASDAQ	FCFS	Thu, Mar 4, 2010	21.86	22.07	21.74	21.98
2793	NASDAQ	FCFS	Wed, Mar 3, 2010	22.17	22.17	21.72	21.75
2792	NASDAQ	FCFS	Tue, Mar 2, 2010	22.00	22.52	21.46	22.07
2791	NASDAQ	FCFS	Mon, Mar 1, 2010	21.23	21.97	21.11	21.96
2790	NASDAQ	FCFS	Fri, Feb 26, 2010	21.33	21.38	21.05	21.22
2789	NASDAQ	FCFS	Thu, Feb 25, 2010	21.14	21.44	21.04	21.25
2788	NASDAQ	FCFS	Wed, Feb 24, 2010	21.24	21.39	21.12	21.32
2787	NASDAQ	FCFS	Tue, Feb 23, 2010	21.45	21.61	21.18	21.25
2786	NASDAQ	FCFS	Mon, Feb 22, 2010	21.46	21.72	21.34	21.41
2785	NASDAQ	FCFS	Fri, Feb 19, 2010	21.57	21.81	21.21	21.43
2784	NASDAQ	FCFS	Thu, Feb 18, 2010	21.34	21.68	21.13	21.67
2783	NASDAQ	FCFS	Wed, Feb 17, 2010	21.37	21.45	21.12	21.29
2782	NASDAQ	FCFS	Tue, Feb 16, 2010	21.27	21.40	21.13	21.25
2781	NASDAQ	FCFS	Fri, Feb 12, 2010	21.36	21.63	20.82	21.25
2780	NASDAQ	FCFS	Thu, Feb 11, 2010	21.13	21.61	20.75	21.55
2779	NASDAQ	FCFS	Wed, Feb 10, 2010	20.93	21.28	20.87	21.27
2778	NASDAQ	FCFS	Tue, Feb 9, 2010	20.78	21.08	20.66	21.06
2777	NASDAQ	FCFS	Mon, Feb 8, 2010	20.59	20.90	20.39	20.64
2776	NASDAQ	FCFS	Fri, Feb 5, 2010	21.09	21.10	20.37	20.89
2775	NASDAQ	FCFS	Thu, Feb 4, 2010	21.40	21.40	21.00	21.11
2774	NASDAQ	FCFS	Wed, Feb 3, 2010	21.85	22.00	21.39	21.47
2773	NASDAQ	FCFS	Tue, Feb 2, 2010	22.46	22.51	21.71	21.91
2772	NASDAQ	FCFS	Mon, Feb 1, 2010	23.02	23.39	22.45	22.51
2771	NASDAQ	FCFS	Fri, Jan 29, 2010	22.81	22.92	22.51	22.83
2770	NASDAQ	FCFS	Thu, Jan 28, 2010	23.34	23.42	22.62	22.76
2769	NASDAQ	FCFS	Wed, Jan 27, 2010	21.80	23.43	21.58	23.23
2768	NASDAQ	FCFS	Tue, Jan 26, 2010	21.69	22.13	21.52	21.80
2767	NASDAQ	FCFS	Mon, Jan 25, 2010	22.03	22.34	21.25	21.82
2766	NASDAQ	FCFS	Fri, Jan 22, 2010	22.75	22.79	21.85	21.94
2765	NASDAQ	FCFS	Thu, Jan 21, 2010	23.07	23.31	22.70	22.70
2764	NASDAQ	FCFS	Wed, Jan 20, 2010	22.98	23.06	22.47	22.99
2763	NASDAQ	FCFS	Tue, Jan 19, 2010	23.09	23.15	22.81	23.06
2762	NASDAQ	FCFS	Fri, Jan 15, 2010	23.10	23.10	22.70	22.99
2761	NASDAQ	FCFS	Thu, Jan 14, 2010	22.72	23.09	22.61	23.00
2760	NASDAQ	FCFS	Wed, Jan 13, 2010	22.99	23.07	22.85	22.86
2759	NASDAQ	FCFS	Tue, Jan 12, 2010	21.95	22.95	21.95	22.82
2758	NASDAQ	FCFS	Mon, Jan 11, 2010	21.77	21.95	21.60	21.95
2757	NASDAQ	FCFS	Fri, Jan 8, 2010	22.03	22.14	21.63	21.75
2756	NASDAQ	FCFS	Thu, Jan 7, 2010	21.57	22.05	21.36	22.04
2755	NASDAQ	FCFS	Wed, Jan 6, 2010	21.78	21.85	21.11	21.69
2754	NASDAQ	FCFS	Tue, Jan 5, 2010	22.60	22.71	21.03	21.87
2753	NASDAQ	FCFS	Mon, Jan 4, 2010	22.35	22.93	22.35	22.69
2752	NASDAQ	FCFS	Thu, Dec 31, 2009	22.35	22.49	22.19	22.19
2751	NASDAQ	FCFS	Wed, Dec 30, 2009	22.66	22.66	22.35	22.38
2750	NASDAQ	FCFS	Tue, Dec 29, 2009	22.64	22.89	22.50	22.68
2749	NASDAQ	FCFS	Mon, Dec 28, 2009	22.30	22.70	22.28	22.66
2748	NASDAQ	FCFS	Thu, Dec 24, 2009	22.10	22.50	22.10	22.30
2747	NASDAQ	FCFS	Wed, Dec 23, 2009	21.94	22.35	21.76	22.14
2746	NASDAQ	FCFS	Tue, Dec 22, 2009	22.11	22.33	21.95	21.95
2745	NASDAQ	FCFS	Mon, Dec 21, 2009	21.99	22.43	21.96	22.18
2744	NASDAQ	FCFS	Fri, Dec 18, 2009	21.75	21.95	21.57	21.94
2743	NASDAQ	FCFS	Thu, Dec 17, 2009	21.86	21.89	21.40	21.60
2742	NASDAQ	FCFS	Wed, Dec 16, 2009	21.61	22.25	21.49	21.92
2741	NASDAQ	FCFS	Tue, Dec 15, 2009	21.55	21.72	21.15	21.46
2740	NASDAQ	FCFS	Mon, Dec 14, 2009	21.53	21.83	21.20	21.54
2739	NASDAQ	FCFS	Fri, Dec 11, 2009	20.88	21.52	20.68	21.50
2738	NASDAQ	FCFS	Thu, Dec 10, 2009	20.88	20.97	20.55	20.75
2737	NASDAQ	FCFS	Wed, Dec 9, 2009	21.02	21.11	20.75	20.87
2736	NASDAQ	FCFS	Tue, Dec 8, 2009	21.35	21.60	20.92	20.93
2735	NASDAQ	FCFS	Mon, Dec 7, 2009	21.27	21.53	21.24	21.53
2734	NASDAQ	FCFS	Fri, Dec 4, 2009	20.60	21.30	20.60	21.24
2733	NASDAQ	FCFS	Thu, Dec 3, 2009	20.52	20.71	20.23	20.28
2732	NASDAQ	FCFS	Wed, Dec 2, 2009	19.79	20.59	19.50	20.52
2731	NASDAQ	FCFS	Tue, Dec 1, 2009	19.30	19.89	19.13	19.79
2730	NASDAQ	FCFS	Mon, Nov 30, 2009	18.80	19.16	18.78	19.10
2729	NASDAQ	FCFS	Fri, Nov 27, 2009	18.64	19.16	18.58	19.01
2728	NASDAQ	FCFS	Wed, Nov 25, 2009	19.27	19.27	18.91	19.10
2727	NASDAQ	FCFS	Tue, Nov 24, 2009	19.06	19.24	18.74	19.17
2726	NASDAQ	FCFS	Mon, Nov 23, 2009	18.91	19.34	18.88	19.00
2725	NASDAQ	FCFS	Fri, Nov 20, 2009	18.24	18.80	18.19	18.75
2724	NASDAQ	FCFS	Thu, Nov 19, 2009	18.21	18.44	18.10	18.38
2723	NASDAQ	FCFS	Wed, Nov 18, 2009	18.25	18.42	17.99	18.40
2722	NASDAQ	FCFS	Tue, Nov 17, 2009	18.06	18.30	17.97	18.21
2721	NASDAQ	FCFS	Mon, Nov 16, 2009	17.61	18.19	17.61	18.08
2720	NASDAQ	FCFS	Fri, Nov 13, 2009	17.46	17.62	17.19	17.40
2719	NASDAQ	FCFS	Thu, Nov 12, 2009	17.90	17.99	17.43	17.45
2718	NASDAQ	FCFS	Wed, Nov 11, 2009	18.45	18.45	17.88	17.98
2717	NASDAQ	FCFS	Tue, Nov 10, 2009	18.54	18.63	18.09	18.25
2716	NASDAQ	FCFS	Mon, Nov 9, 2009	18.45	18.68	18.28	18.57
2715	NASDAQ	FCFS	Fri, Nov 6, 2009	18.13	18.39	17.94	18.26
2714	NASDAQ	FCFS	Thu, Nov 5, 2009	17.48	18.38	17.35	18.22
2713	NASDAQ	FCFS	Wed, Nov 4, 2009	17.55	17.75	17.24	17.30
2712	NASDAQ	FCFS	Tue, Nov 3, 2009	17.18	17.52	17.06	17.52
2711	NASDAQ	FCFS	Mon, Nov 2, 2009	17.33	17.46	17.04	17.33
2710	NASDAQ	FCFS	Fri, Oct 30, 2009	17.40	17.53	17.18	17.18
2709	NASDAQ	FCFS	Thu, Oct 29, 2009	17.91	17.91	17.46	17.55
2708	NASDAQ	FCFS	Wed, Oct 28, 2009	18.19	18.32	17.65	17.71
2707	NASDAQ	FCFS	Tue, Oct 27, 2009	18.24	18.65	18.19	18.21
2706	NASDAQ	FCFS	Mon, Oct 26, 2009	18.29	18.72	18.14	18.20
2705	NASDAQ	FCFS	Fri, Oct 23, 2009	18.70	18.70	18.06	18.29
2704	NASDAQ	FCFS	Thu, Oct 22, 2009	18.28	18.67	18.23	18.55
2703	NASDAQ	FCFS	Wed, Oct 21, 2009	18.32	18.58	18.21	18.31
2702	NASDAQ	FCFS	Tue, Oct 20, 2009	17.80	18.74	17.40	18.32
2701	NASDAQ	FCFS	Mon, Oct 19, 2009	17.20	17.64	17.11	17.37
2700	NASDAQ	FCFS	Fri, Oct 16, 2009	17.15	17.23	17.00	17.10
2699	NASDAQ	FCFS	Thu, Oct 15, 2009	17.30	17.42	16.98	17.18
2698	NASDAQ	FCFS	Wed, Oct 14, 2009	17.49	17.50	17.09	17.30
2697	NASDAQ	FCFS	Tue, Oct 13, 2009	17.44	17.46	17.08	17.29
2696	NASDAQ	FCFS	Mon, Oct 12, 2009	17.71	17.81	17.29	17.51
2695	NASDAQ	FCFS	Fri, Oct 9, 2009	17.99	18.04	17.58	17.75
2694	NASDAQ	FCFS	Thu, Oct 8, 2009	17.97	18.20	17.87	18.05
2693	NASDAQ	FCFS	Wed, Oct 7, 2009	17.54	17.99	17.41	17.95
2692	NASDAQ	FCFS	Tue, Oct 6, 2009	17.41	17.69	16.91	17.65
2691	NASDAQ	FCFS	Mon, Oct 5, 2009	17.12	17.53	17.10	17.40
2690	NASDAQ	FCFS	Fri, Oct 2, 2009	17.05	17.40	17.03	17.10
2689	NASDAQ	FCFS	Thu, Oct 1, 2009	17.50	17.51	17.08	17.14
2688	NASDAQ	FCFS	Wed, Sep 30, 2009	17.18	17.40	16.55	17.13
2687	NASDAQ	FCFS	Tue, Sep 29, 2009	17.52	17.65	17.12	17.18
2686	NASDAQ	FCFS	Mon, Sep 28, 2009	17.31	17.68	17.15	17.56
2685	NASDAQ	FCFS	Fri, Sep 25, 2009	17.20	17.41	17.11	17.35
2684	NASDAQ	FCFS	Thu, Sep 24, 2009	17.34	17.54	17.21	17.36
2683	NASDAQ	FCFS	Wed, Sep 23, 2009	17.49	17.77	17.27	17.41
2682	NASDAQ	FCFS	Tue, Sep 22, 2009	17.68	17.78	17.37	17.58
2681	NASDAQ	FCFS	Mon, Sep 21, 2009	17.56	17.68	17.49	17.62
2680	NASDAQ	FCFS	Fri, Sep 18, 2009	17.60	17.84	17.00	17.76
2679	NASDAQ	FCFS	Thu, Sep 17, 2009	17.50	17.76	17.50	17.64
2678	NASDAQ	FCFS	Wed, Sep 16, 2009	17.78	17.78	17.49	17.61
2677	NASDAQ	FCFS	Tue, Sep 15, 2009	17.54	17.72	17.45	17.69
2676	NASDAQ	FCFS	Mon, Sep 14, 2009	17.84	17.84	17.48	17.59
2675	NASDAQ	FCFS	Fri, Sep 11, 2009	18.02	18.04	17.75	17.82
2674	NASDAQ	FCFS	Thu, Sep 10, 2009	17.89	18.02	17.75	17.97
2673	NASDAQ	FCFS	Wed, Sep 9, 2009	17.86	17.99	17.75	17.82
2672	NASDAQ	FCFS	Tue, Sep 8, 2009	17.97	18.04	17.66	17.84
2671	NASDAQ	FCFS	Fri, Sep 4, 2009	18.02	18.02	17.69	17.93
2670	NASDAQ	FCFS	Thu, Sep 3, 2009	18.07	18.07	17.46	17.90
2669	NASDAQ	FCFS	Wed, Sep 2, 2009	18.15	18.27	17.80	18.05
2668	NASDAQ	FCFS	Tue, Sep 1, 2009	18.78	18.79	18.05	18.14
2667	NASDAQ	FCFS	Mon, Aug 31, 2009	19.00	19.35	18.75	18.79
2666	NASDAQ	FCFS	Fri, Aug 28, 2009	19.28	19.39	19.00	19.03
2665	NASDAQ	FCFS	Thu, Aug 27, 2009	19.11	19.34	19.05	19.24
2664	NASDAQ	FCFS	Wed, Aug 26, 2009	19.00	19.36	19.00	19.27
2663	NASDAQ	FCFS	Tue, Aug 25, 2009	19.33	19.48	18.86	19.06
2662	NASDAQ	FCFS	Mon, Aug 24, 2009	19.00	19.42	18.96	19.30
2661	NASDAQ	FCFS	Fri, Aug 21, 2009	18.49	19.17	18.27	18.94
2660	NASDAQ	FCFS	Thu, Aug 20, 2009	17.50	18.31	17.50	18.30
2659	NASDAQ	FCFS	Wed, Aug 19, 2009	17.47	17.72	17.36	17.48
2658	NASDAQ	FCFS	Tue, Aug 18, 2009	18.02	18.02	17.44	17.51
2657	NASDAQ	FCFS	Mon, Aug 17, 2009	18.24	18.24	17.60	17.88
2656	NASDAQ	FCFS	Fri, Aug 14, 2009	18.66	18.96	18.26	18.41
2655	NASDAQ	FCFS	Thu, Aug 13, 2009	19.06	19.06	18.44	18.74
2654	NASDAQ	FCFS	Wed, Aug 12, 2009	19.17	19.40	18.89	18.91
2653	NASDAQ	FCFS	Tue, Aug 11, 2009	19.23	19.35	18.77	19.10
2652	NASDAQ	FCFS	Mon, Aug 10, 2009	19.45	19.64	19.05	19.26
2651	NASDAQ	FCFS	Fri, Aug 7, 2009	19.10	19.85	18.81	19.48
2650	NASDAQ	FCFS	Thu, Aug 6, 2009	19.06	19.14	18.62	18.81
2649	NASDAQ	FCFS	Wed, Aug 5, 2009	18.94	19.05	18.60	18.93
2648	NASDAQ	FCFS	Tue, Aug 4, 2009	19.11	19.20	18.84	18.96
2647	NASDAQ	FCFS	Mon, Aug 3, 2009	19.00	19.19	18.65	19.19
2646	NASDAQ	FCFS	Fri, Jul 31, 2009	18.87	19.14	18.59	18.79
2645	NASDAQ	FCFS	Thu, Jul 30, 2009	18.62	19.18	18.55	18.99
2644	NASDAQ	FCFS	Wed, Jul 29, 2009	18.35	18.67	18.21	18.60
2643	NASDAQ	FCFS	Tue, Jul 28, 2009	18.21	18.61	18.00	18.61
2642	NASDAQ	FCFS	Mon, Jul 27, 2009	18.33	18.50	18.12	18.45
2641	NASDAQ	FCFS	Fri, Jul 24, 2009	18.26	18.74	18.20	18.50
2640	NASDAQ	FCFS	Thu, Jul 23, 2009	17.99	19.00	17.70	18.58
2639	NASDAQ	FCFS	Wed, Jul 22, 2009	17.13	18.41	16.76	18.24
2638	NASDAQ	FCFS	Tue, Jul 21, 2009	17.43	17.43	16.87	16.99
2637	NASDAQ	FCFS	Mon, Jul 20, 2009	16.67	16.88	16.28	16.86
2636	NASDAQ	FCFS	Fri, Jul 17, 2009	17.32	17.40	16.50	16.50
2635	NASDAQ	FCFS	Thu, Jul 16, 2009	17.09	17.35	16.97	17.27
2634	NASDAQ	FCFS	Wed, Jul 15, 2009	17.09	17.14	16.87	17.12
2633	NASDAQ	FCFS	Tue, Jul 14, 2009	17.12	17.17	16.70	16.80
2632	NASDAQ	FCFS	Mon, Jul 13, 2009	16.77	17.09	16.69	17.09
2631	NASDAQ	FCFS	Fri, Jul 10, 2009	16.83	16.97	16.55	16.76
2630	NASDAQ	FCFS	Thu, Jul 9, 2009	17.09	17.23	16.75	16.93
2629	NASDAQ	FCFS	Wed, Jul 8, 2009	17.36	17.39	16.85	17.05
2628	NASDAQ	FCFS	Tue, Jul 7, 2009	17.31	17.49	17.17	17.24
2627	NASDAQ	FCFS	Mon, Jul 6, 2009	17.23	17.36	17.14	17.31
2626	NASDAQ	FCFS	Thu, Jul 2, 2009	17.40	17.56	16.93	17.24
2625	NASDAQ	FCFS	Wed, Jul 1, 2009	17.58	17.71	17.50	17.56
2624	NASDAQ	FCFS	Tue, Jun 30, 2009	17.51	17.71	17.45	17.52
2623	NASDAQ	FCFS	Mon, Jun 29, 2009	17.32	17.89	17.22	17.67
2622	NASDAQ	FCFS	Fri, Jun 26, 2009	17.00	17.42	16.99	17.37
2621	NASDAQ	FCFS	Thu, Jun 25, 2009	16.46	17.08	16.46	17.08
2620	NASDAQ	FCFS	Wed, Jun 24, 2009	16.30	16.78	16.11	16.52
2619	NASDAQ	FCFS	Tue, Jun 23, 2009	16.33	16.49	16.02	16.12
2618	NASDAQ	FCFS	Mon, Jun 22, 2009	16.46	16.59	16.14	16.27
2617	NASDAQ	FCFS	Fri, Jun 19, 2009	16.38	16.67	16.24	16.62
2616	NASDAQ	FCFS	Thu, Jun 18, 2009	16.18	16.33	16.09	16.19
2615	NASDAQ	FCFS	Wed, Jun 17, 2009	15.74	16.33	15.60	16.25
2614	NASDAQ	FCFS	Tue, Jun 16, 2009	16.09	16.09	15.35	15.49
2613	NASDAQ	FCFS	Mon, Jun 15, 2009	15.89	16.10	15.67	16.08
2612	NASDAQ	FCFS	Fri, Jun 12, 2009	16.78	16.78	15.95	16.17
2611	NASDAQ	FCFS	Thu, Jun 11, 2009	17.02	17.15	16.72	16.97
2610	NASDAQ	FCFS	Wed, Jun 10, 2009	16.98	17.07	16.75	17.05
2609	NASDAQ	FCFS	Tue, Jun 9, 2009	16.81	17.05	16.71	17.00
2608	NASDAQ	FCFS	Mon, Jun 8, 2009	16.72	16.92	16.42	16.78
2607	NASDAQ	FCFS	Fri, Jun 5, 2009	16.88	16.88	16.61	16.82
2606	NASDAQ	FCFS	Thu, Jun 4, 2009	16.30	16.82	16.15	16.80
2605	NASDAQ	FCFS	Wed, Jun 3, 2009	16.04	16.43	15.86	16.30
2604	NASDAQ	FCFS	Tue, Jun 2, 2009	15.81	16.32	15.22	16.24
2603	NASDAQ	FCFS	Mon, Jun 1, 2009	15.23	15.99	15.05	15.93
2602	NASDAQ	FCFS	Fri, May 29, 2009	14.90	15.16	14.76	15.11
2601	NASDAQ	FCFS	Thu, May 28, 2009	15.34	15.68	14.83	14.97
2600	NASDAQ	FCFS	Wed, May 27, 2009	14.93	15.31	14.83	15.30
2599	NASDAQ	FCFS	Tue, May 26, 2009	14.16	15.22	14.00	15.10
2598	NASDAQ	FCFS	Fri, May 22, 2009	14.55	14.63	14.27	14.33
2597	NASDAQ	FCFS	Thu, May 21, 2009	14.42	14.87	14.12	14.36
2596	NASDAQ	FCFS	Wed, May 20, 2009	14.51	14.93	14.43	14.54
2595	NASDAQ	FCFS	Tue, May 19, 2009	14.89	15.00	14.32	14.47
2594	NASDAQ	FCFS	Mon, May 18, 2009	15.01	15.17	14.60	14.75
2593	NASDAQ	FCFS	Fri, May 15, 2009	15.22	15.45	14.75	14.79
2592	NASDAQ	FCFS	Thu, May 14, 2009	15.34	15.50	15.06	15.19
2591	NASDAQ	FCFS	Wed, May 13, 2009	15.98	16.08	15.10	15.14
2590	NASDAQ	FCFS	Tue, May 12, 2009	16.40	16.40	15.80	16.09
2589	NASDAQ	FCFS	Mon, May 11, 2009	16.72	16.75	16.25	16.37
2588	NASDAQ	FCFS	Fri, May 8, 2009	16.81	16.97	16.70	16.85
2587	NASDAQ	FCFS	Thu, May 7, 2009	16.99	17.00	16.54	16.70
2586	NASDAQ	FCFS	Wed, May 6, 2009	16.88	16.99	16.65	16.90
2585	NASDAQ	FCFS	Tue, May 5, 2009	16.35	16.85	16.29	16.80
2584	NASDAQ	FCFS	Mon, May 4, 2009	16.10	16.51	15.94	16.45
2583	NASDAQ	FCFS	Fri, May 1, 2009	16.46	16.75	15.82	15.98
2582	NASDAQ	FCFS	Thu, Apr 30, 2009	16.96	17.00	16.43	16.44
2581	NASDAQ	FCFS	Wed, Apr 29, 2009	16.53	17.07	16.24	16.90
2580	NASDAQ	FCFS	Tue, Apr 28, 2009	16.03	16.66	15.88	16.37
2579	NASDAQ	FCFS	Mon, Apr 27, 2009	16.79	16.79	15.99	16.08
2578	NASDAQ	FCFS	Fri, Apr 24, 2009	17.48	17.48	16.92	17.06
2577	NASDAQ	FCFS	Thu, Apr 23, 2009	17.40	17.80	17.10	17.40
2576	NASDAQ	FCFS	Wed, Apr 22, 2009	17.67	18.10	17.33	17.40
2575	NASDAQ	FCFS	Tue, Apr 21, 2009	17.83	18.10	17.58	17.83
2574	NASDAQ	FCFS	Mon, Apr 20, 2009	17.66	18.00	17.05	17.63
2573	NASDAQ	FCFS	Fri, Apr 17, 2009	17.45	18.19	17.08	18.01
2572	NASDAQ	FCFS	Thu, Apr 16, 2009	17.26	17.49	16.77	17.39
2571	NASDAQ	FCFS	Wed, Apr 15, 2009	16.68	17.25	16.60	17.22
2570	NASDAQ	FCFS	Tue, Apr 14, 2009	17.39	17.41	16.55	16.68
2569	NASDAQ	FCFS	Mon, Apr 13, 2009	17.36	17.50	17.04	17.42
2568	NASDAQ	FCFS	Thu, Apr 9, 2009	16.72	17.38	16.54	17.38
2567	NASDAQ	FCFS	Wed, Apr 8, 2009	16.17	16.33	15.86	16.27
2566	NASDAQ	FCFS	Tue, Apr 7, 2009	16.38	16.74	15.97	16.13
2565	NASDAQ	FCFS	Mon, Apr 6, 2009	15.80	16.66	15.66	16.61
2564	NASDAQ	FCFS	Fri, Apr 3, 2009	16.07	16.14	15.55	16.13
2563	NASDAQ	FCFS	Thu, Apr 2, 2009	15.64	16.25	15.05	16.03
2562	NASDAQ	FCFS	Wed, Apr 1, 2009	14.74	15.72	14.66	15.40
2561	NASDAQ	FCFS	Tue, Mar 31, 2009	14.76	15.36	14.61	14.92
2560	NASDAQ	FCFS	Mon, Mar 30, 2009	14.54	14.76	14.29	14.61
2559	NASDAQ	FCFS	Fri, Mar 27, 2009	14.99	15.41	14.75	14.76
2558	NASDAQ	FCFS	Thu, Mar 26, 2009	14.65	15.32	14.49	15.20
2557	NASDAQ	FCFS	Wed, Mar 25, 2009	14.05	14.94	13.96	14.45
2556	NASDAQ	FCFS	Tue, Mar 24, 2009	13.70	14.16	13.70	13.93
2555	NASDAQ	FCFS	Mon, Mar 23, 2009	13.74	14.03	13.62	13.89
2554	NASDAQ	FCFS	Fri, Mar 20, 2009	14.13	14.18	13.48	13.49
2553	NASDAQ	FCFS	Thu, Mar 19, 2009	14.48	14.55	13.90	14.01
2552	NASDAQ	FCFS	Wed, Mar 18, 2009	14.42	14.50	14.09	14.39
2551	NASDAQ	FCFS	Tue, Mar 17, 2009	14.13	14.43	13.99	14.43
2550	NASDAQ	FCFS	Mon, Mar 16, 2009	14.17	14.57	14.06	14.18
2549	NASDAQ	FCFS	Fri, Mar 13, 2009	14.21	14.26	13.82	14.08
2548	NASDAQ	FCFS	Thu, Mar 12, 2009	12.86	14.26	12.69	14.18
2547	NASDAQ	FCFS	Wed, Mar 11, 2009	12.58	13.13	12.45	12.95
2546	NASDAQ	FCFS	Tue, Mar 10, 2009	11.55	12.59	11.55	12.56
2545	NASDAQ	FCFS	Mon, Mar 9, 2009	11.64	11.82	11.26	11.34
2544	NASDAQ	FCFS	Fri, Mar 6, 2009	12.52	12.79	11.50	11.72
2543	NASDAQ	FCFS	Thu, Mar 5, 2009	13.32	13.61	12.41	12.45
2542	NASDAQ	FCFS	Wed, Mar 4, 2009	13.04	13.70	12.49	13.53
2541	NASDAQ	FCFS	Tue, Mar 3, 2009	13.44	13.44	12.74	12.78
2540	NASDAQ	FCFS	Mon, Mar 2, 2009	13.45	13.81	13.26	13.37
2539	NASDAQ	FCFS	Fri, Feb 27, 2009	14.10	14.52	13.14	13.66
2538	NASDAQ	FCFS	Thu, Feb 26, 2009	16.05	16.19	14.09	14.12
2537	NASDAQ	FCFS	Wed, Feb 25, 2009	16.33	16.53	15.82	15.90
2536	NASDAQ	FCFS	Tue, Feb 24, 2009	15.91	16.49	15.50	16.38
2535	NASDAQ	FCFS	Mon, Feb 23, 2009	16.02	16.27	15.73	15.79
2534	NASDAQ	FCFS	Fri, Feb 20, 2009	15.96	16.24	15.80	16.00
2533	NASDAQ	FCFS	Thu, Feb 19, 2009	16.46	16.62	16.05	16.21
2532	NASDAQ	FCFS	Wed, Feb 18, 2009	16.00	16.37	15.85	16.36
2531	NASDAQ	FCFS	Tue, Feb 17, 2009	16.10	16.29	15.50	16.00
2530	NASDAQ	FCFS	Fri, Feb 13, 2009	16.60	16.77	16.11	16.34
2529	NASDAQ	FCFS	Thu, Feb 12, 2009	16.51	16.88	16.17	16.74
2528	NASDAQ	FCFS	Wed, Feb 11, 2009	16.72	16.99	16.34	16.66
2527	NASDAQ	FCFS	Tue, Feb 10, 2009	16.93	17.23	16.65	16.74
2526	NASDAQ	FCFS	Mon, Feb 9, 2009	17.16	17.36	16.67	17.08
2525	NASDAQ	FCFS	Fri, Feb 6, 2009	16.72	17.37	16.58	17.09
2524	NASDAQ	FCFS	Thu, Feb 5, 2009	16.80	17.26	16.61	16.78
2523	NASDAQ	FCFS	Wed, Feb 4, 2009	17.32	17.54	16.80	16.89
2522	NASDAQ	FCFS	Tue, Feb 3, 2009	17.67	17.80	17.22	17.27
2521	NASDAQ	FCFS	Mon, Feb 2, 2009	16.75	17.74	16.75	17.65
2520	NASDAQ	FCFS	Fri, Jan 30, 2009	17.22	17.61	16.77	16.82
2519	NASDAQ	FCFS	Thu, Jan 29, 2009	17.87	18.20	17.01	17.14
2518	NASDAQ	FCFS	Wed, Jan 28, 2009	16.89	18.24	16.85	18.18
2517	NASDAQ	FCFS	Tue, Jan 27, 2009	15.46	16.92	15.46	16.75
2516	NASDAQ	FCFS	Mon, Jan 26, 2009	15.47	15.50	14.78	15.24
2515	NASDAQ	FCFS	Fri, Jan 23, 2009	14.78	15.70	14.63	15.50
2514	NASDAQ	FCFS	Thu, Jan 22, 2009	15.31	15.65	14.91	15.00
2513	NASDAQ	FCFS	Wed, Jan 21, 2009	16.40	16.40	14.57	15.61
2512	NASDAQ	FCFS	Tue, Jan 20, 2009	16.76	16.90	16.35	16.37
2511	NASDAQ	FCFS	Fri, Jan 16, 2009	16.75	17.00	16.19	16.98
2510	NASDAQ	FCFS	Thu, Jan 15, 2009	16.41	17.04	15.86	16.78
2509	NASDAQ	FCFS	Wed, Jan 14, 2009	16.86	16.99	16.42	16.43
2508	NASDAQ	FCFS	Tue, Jan 13, 2009	16.23	17.28	16.05	17.15
2507	NASDAQ	FCFS	Mon, Jan 12, 2009	16.26	16.72	16.03	16.32
2506	NASDAQ	FCFS	Fri, Jan 9, 2009	16.50	16.88	15.79	16.42
2505	NASDAQ	FCFS	Thu, Jan 8, 2009	16.24	16.44	15.28	16.34
2504	NASDAQ	FCFS	Wed, Jan 7, 2009	18.28	18.28	15.35	15.68
2503	NASDAQ	FCFS	Tue, Jan 6, 2009	18.19	18.49	17.64	18.45
2502	NASDAQ	FCFS	Mon, Jan 5, 2009	18.61	18.88	16.77	18.13
2501	NASDAQ	FCFS	Fri, Jan 2, 2009	19.31	19.50	18.87	19.21
2500	NASDAQ	FCFS	Wed, Dec 31, 2008	18.00	19.30	17.71	19.06
2499	NASDAQ	FCFS	Tue, Dec 30, 2008	18.21	18.25	17.81	18.00
2498	NASDAQ	FCFS	Mon, Dec 29, 2008	18.15	18.61	17.90	18.00
2497	NASDAQ	FCFS	Fri, Dec 26, 2008	17.90	18.07	17.52	18.05
2496	NASDAQ	FCFS	Wed, Dec 24, 2008	17.92	18.02	17.50	17.67
2495	NASDAQ	FCFS	Tue, Dec 23, 2008	18.20	18.45	17.66	17.82
2494	NASDAQ	FCFS	Mon, Dec 22, 2008	18.22	18.64	17.50	18.05
2493	NASDAQ	FCFS	Fri, Dec 19, 2008	18.71	19.15	17.90	18.06
2492	NASDAQ	FCFS	Thu, Dec 18, 2008	18.96	19.09	18.60	18.84
2491	NASDAQ	FCFS	Wed, Dec 17, 2008	18.34	19.00	17.95	18.96
2490	NASDAQ	FCFS	Tue, Dec 16, 2008	17.86	18.48	17.50	18.45
2489	NASDAQ	FCFS	Mon, Dec 15, 2008	17.97	17.97	17.38	17.52
2488	NASDAQ	FCFS	Fri, Dec 12, 2008	16.48	17.97	16.00	17.93
2487	NASDAQ	FCFS	Thu, Dec 11, 2008	17.42	17.63	16.53	16.84
2486	NASDAQ	FCFS	Wed, Dec 10, 2008	17.21	17.92	17.07	17.62
2485	NASDAQ	FCFS	Tue, Dec 9, 2008	17.73	18.04	17.05	17.18
2484	NASDAQ	FCFS	Mon, Dec 8, 2008	17.00	18.24	17.00	17.94
2483	NASDAQ	FCFS	Fri, Dec 5, 2008	15.87	17.41	15.51	17.36
2482	NASDAQ	FCFS	Thu, Dec 4, 2008	15.56	16.58	15.56	16.12
2481	NASDAQ	FCFS	Wed, Dec 3, 2008	14.25	15.78	14.25	15.69
2480	NASDAQ	FCFS	Tue, Dec 2, 2008	14.23	14.82	13.95	14.60
2479	NASDAQ	FCFS	Mon, Dec 1, 2008	15.08	15.45	13.85	13.99
2478	NASDAQ	FCFS	Fri, Nov 28, 2008	15.24	15.45	15.04	15.42
2477	NASDAQ	FCFS	Wed, Nov 26, 2008	14.73	15.37	14.62	15.36
2476	NASDAQ	FCFS	Tue, Nov 25, 2008	14.80	15.49	14.22	15.06
2475	NASDAQ	FCFS	Mon, Nov 24, 2008	14.04	14.75	13.89	14.60
2474	NASDAQ	FCFS	Fri, Nov 21, 2008	12.52	13.96	12.36	13.89
2473	NASDAQ	FCFS	Thu, Nov 20, 2008	12.32	13.27	12.25	12.30
2472	NASDAQ	FCFS	Wed, Nov 19, 2008	13.11	13.18	12.44	12.45
2471	NASDAQ	FCFS	Tue, Nov 18, 2008	13.45	13.71	12.75	13.10
2470	NASDAQ	FCFS	Mon, Nov 17, 2008	13.65	13.96	13.43	13.44
2469	NASDAQ	FCFS	Fri, Nov 14, 2008	14.41	14.44	13.75	13.78
2468	NASDAQ	FCFS	Thu, Nov 13, 2008	13.70	14.61	13.04	14.59
2467	NASDAQ	FCFS	Wed, Nov 12, 2008	13.90	14.35	13.66	13.66
2466	NASDAQ	FCFS	Tue, Nov 11, 2008	14.09	14.50	13.83	14.05
2465	NASDAQ	FCFS	Mon, Nov 10, 2008	15.39	15.47	14.06	14.16
2464	NASDAQ	FCFS	Fri, Nov 7, 2008	15.06	15.35	14.93	15.11
2463	NASDAQ	FCFS	Thu, Nov 6, 2008	15.04	15.43	14.77	14.93
2462	NASDAQ	FCFS	Wed, Nov 5, 2008	15.81	16.23	15.04	15.12
2461	NASDAQ	FCFS	Tue, Nov 4, 2008	15.63	16.04	15.03	16.03
2460	NASDAQ	FCFS	Mon, Nov 3, 2008	15.36	15.90	14.95	15.34
2459	NASDAQ	FCFS	Fri, Oct 31, 2008	15.13	15.42	14.75	15.37
2458	NASDAQ	FCFS	Thu, Oct 30, 2008	14.78	15.29	14.65	15.12
2457	NASDAQ	FCFS	Wed, Oct 29, 2008	14.60	15.05	14.00	14.43
2456	NASDAQ	FCFS	Tue, Oct 28, 2008	13.79	14.53	13.09	14.43
2455	NASDAQ	FCFS	Mon, Oct 27, 2008	14.62	15.12	13.50	13.54
2454	NASDAQ	FCFS	Fri, Oct 24, 2008	14.10	15.29	14.10	14.75
2453	NASDAQ	FCFS	Thu, Oct 23, 2008	15.18	15.96	14.53	15.03
2452	NASDAQ	FCFS	Wed, Oct 22, 2008	15.59	16.21	15.16	15.32
2451	NASDAQ	FCFS	Tue, Oct 21, 2008	14.90	16.19	14.80	15.86
2450	NASDAQ	FCFS	Mon, Oct 20, 2008	14.77	15.38	14.39	15.10
2449	NASDAQ	FCFS	Fri, Oct 17, 2008	14.92	15.50	14.47	14.77
2448	NASDAQ	FCFS	Thu, Oct 16, 2008	14.69	15.39	14.13	15.31
2447	NASDAQ	FCFS	Wed, Oct 15, 2008	15.46	15.73	14.50	14.53
2446	NASDAQ	FCFS	Tue, Oct 14, 2008	16.96	16.96	15.48	15.77
2445	NASDAQ	FCFS	Mon, Oct 13, 2008	15.48	16.64	14.78	16.60
2444	NASDAQ	FCFS	Fri, Oct 10, 2008	14.21	15.75	13.50	15.18
2443	NASDAQ	FCFS	Thu, Oct 9, 2008	15.33	15.36	14.72	14.84
2442	NASDAQ	FCFS	Wed, Oct 8, 2008	15.26	15.84	14.72	15.07
2441	NASDAQ	FCFS	Tue, Oct 7, 2008	15.89	16.40	15.74	15.74
2440	NASDAQ	FCFS	Mon, Oct 6, 2008	15.75	15.93	15.22	15.81
2439	NASDAQ	FCFS	Fri, Oct 3, 2008	15.41	16.83	15.30	16.12
2438	NASDAQ	FCFS	Thu, Oct 2, 2008	15.42	15.56	14.93	15.08
2437	NASDAQ	FCFS	Wed, Oct 1, 2008	15.34	16.33	15.34	15.63
2436	NASDAQ	FCFS	Tue, Sep 30, 2008	15.00	15.78	14.65	15.00
2435	NASDAQ	FCFS	Mon, Sep 29, 2008	14.94	15.16	14.04	14.73
2434	NASDAQ	FCFS	Fri, Sep 26, 2008	15.00	15.35	14.88	15.35
2433	NASDAQ	FCFS	Thu, Sep 25, 2008	15.08	15.36	14.98	15.00
2432	NASDAQ	FCFS	Wed, Sep 24, 2008	15.60	15.80	14.98	14.98
2431	NASDAQ	FCFS	Tue, Sep 23, 2008	15.92	16.06	15.31	15.55
2430	NASDAQ	FCFS	Mon, Sep 22, 2008	16.20	16.20	15.59	15.78
2429	NASDAQ	FCFS	Fri, Sep 19, 2008	17.50	18.00	15.25	16.45
2428	NASDAQ	FCFS	Thu, Sep 18, 2008	17.65	18.02	15.06	17.10
2427	NASDAQ	FCFS	Wed, Sep 17, 2008	17.59	18.05	16.85	17.29
2426	NASDAQ	FCFS	Tue, Sep 16, 2008	17.85	17.85	17.05	17.84
2425	NASDAQ	FCFS	Mon, Sep 15, 2008	17.64	18.18	17.30	17.34
2424	NASDAQ	FCFS	Fri, Sep 12, 2008	18.26	18.52	17.90	18.01
2423	NASDAQ	FCFS	Thu, Sep 11, 2008	18.12	18.43	17.74	18.35
2422	NASDAQ	FCFS	Wed, Sep 10, 2008	17.83	18.74	17.82	18.44
2421	NASDAQ	FCFS	Tue, Sep 9, 2008	18.21	18.81	17.63	17.64
2420	NASDAQ	FCFS	Mon, Sep 8, 2008	18.25	18.34	17.90	18.24
2419	NASDAQ	FCFS	Fri, Sep 5, 2008	17.70	18.22	17.48	18.04
2418	NASDAQ	FCFS	Thu, Sep 4, 2008	18.56	18.56	17.81	17.81
2417	NASDAQ	FCFS	Wed, Sep 3, 2008	18.23	18.95	18.20	18.77
2416	NASDAQ	FCFS	Tue, Sep 2, 2008	18.89	19.08	18.03	18.34
2415	NASDAQ	FCFS	Fri, Aug 29, 2008	18.74	18.93	18.40	18.53
2414	NASDAQ	FCFS	Thu, Aug 28, 2008	18.16	18.84	17.99	18.82
2413	NASDAQ	FCFS	Wed, Aug 27, 2008	17.73	18.30	17.40	18.12
2412	NASDAQ	FCFS	Tue, Aug 26, 2008	17.60	17.92	17.31	17.76
2411	NASDAQ	FCFS	Mon, Aug 25, 2008	18.01	18.01	17.54	17.63
2410	NASDAQ	FCFS	Fri, Aug 22, 2008	17.84	18.43	17.77	18.05
2409	NASDAQ	FCFS	Thu, Aug 21, 2008	17.96	18.04	17.58	17.63
2408	NASDAQ	FCFS	Wed, Aug 20, 2008	17.16	18.13	17.16	18.08
2407	NASDAQ	FCFS	Tue, Aug 19, 2008	18.06	18.44	16.87	17.00
2406	NASDAQ	FCFS	Mon, Aug 18, 2008	19.16	19.16	18.07	18.20
2405	NASDAQ	FCFS	Fri, Aug 15, 2008	19.22	19.48	18.71	19.02
2404	NASDAQ	FCFS	Thu, Aug 14, 2008	18.87	19.10	18.60	19.05
2403	NASDAQ	FCFS	Wed, Aug 13, 2008	19.42	19.46	18.90	19.05
2402	NASDAQ	FCFS	Tue, Aug 12, 2008	19.75	19.86	19.25	19.40
2401	NASDAQ	FCFS	Mon, Aug 11, 2008	19.44	19.91	19.07	19.83
2400	NASDAQ	FCFS	Fri, Aug 8, 2008	18.92	19.50	18.65	19.33
2399	NASDAQ	FCFS	Thu, Aug 7, 2008	19.03	19.50	18.95	19.01
2398	NASDAQ	FCFS	Wed, Aug 6, 2008	19.38	19.46	19.00	19.16
2397	NASDAQ	FCFS	Tue, Aug 5, 2008	19.28	19.45	18.96	19.39
2396	NASDAQ	FCFS	Mon, Aug 4, 2008	19.28	19.39	18.82	19.01
2395	NASDAQ	FCFS	Fri, Aug 1, 2008	19.14	19.50	18.36	19.33
2394	NASDAQ	FCFS	Thu, Jul 31, 2008	19.02	19.44	18.03	19.07
2393	NASDAQ	FCFS	Wed, Jul 30, 2008	19.50	19.59	19.00	19.28
2392	NASDAQ	FCFS	Tue, Jul 29, 2008	19.06	19.46	18.97	19.35
2391	NASDAQ	FCFS	Mon, Jul 28, 2008	18.80	19.22	18.57	19.07
2390	NASDAQ	FCFS	Fri, Jul 25, 2008	18.69	19.31	18.45	18.80
2389	NASDAQ	FCFS	Thu, Jul 24, 2008	18.75	19.10	18.45	18.56
2388	NASDAQ	FCFS	Wed, Jul 23, 2008	18.52	19.20	18.46	18.70
2387	NASDAQ	FCFS	Tue, Jul 22, 2008	18.75	19.16	18.01	18.95
2386	NASDAQ	FCFS	Mon, Jul 21, 2008	19.08	19.20	18.02	18.50
2385	NASDAQ	FCFS	Fri, Jul 18, 2008	19.30	19.39	18.40	18.89
2384	NASDAQ	FCFS	Thu, Jul 17, 2008	19.92	19.97	18.85	19.23
2383	NASDAQ	FCFS	Wed, Jul 16, 2008	18.28	20.00	18.00	19.89
2382	NASDAQ	FCFS	Tue, Jul 15, 2008	17.75	19.02	17.47	18.28
2381	NASDAQ	FCFS	Mon, Jul 14, 2008	17.94	18.35	17.86	18.02
2380	NASDAQ	FCFS	Fri, Jul 11, 2008	16.12	17.95	16.01	17.81
2379	NASDAQ	FCFS	Thu, Jul 10, 2008	16.52	16.87	16.21	16.54
2378	NASDAQ	FCFS	Wed, Jul 9, 2008	16.71	16.96	16.24	16.57
2377	NASDAQ	FCFS	Tue, Jul 8, 2008	15.39	16.70	15.39	16.67
2376	NASDAQ	FCFS	Mon, Jul 7, 2008	15.00	15.61	14.99	15.35
2375	NASDAQ	FCFS	Thu, Jul 3, 2008	15.01	15.17	14.89	15.00
2374	NASDAQ	FCFS	Wed, Jul 2, 2008	15.46	15.46	15.00	15.05
2373	NASDAQ	FCFS	Tue, Jul 1, 2008	15.00	15.83	15.00	15.47
2372	NASDAQ	FCFS	Mon, Jun 30, 2008	15.83	15.98	14.96	14.99
2371	NASDAQ	FCFS	Fri, Jun 27, 2008	15.97	16.10	15.70	15.92
2370	NASDAQ	FCFS	Thu, Jun 26, 2008	15.72	16.07	15.72	15.76
2369	NASDAQ	FCFS	Wed, Jun 25, 2008	15.76	16.18	15.76	16.13
2368	NASDAQ	FCFS	Tue, Jun 24, 2008	15.74	16.20	15.73	15.74
2367	NASDAQ	FCFS	Mon, Jun 23, 2008	16.38	16.48	15.75	15.84
2366	NASDAQ	FCFS	Fri, Jun 20, 2008	16.14	16.47	15.86	16.22
2365	NASDAQ	FCFS	Thu, Jun 19, 2008	16.40	16.40	15.54	16.25
2364	NASDAQ	FCFS	Wed, Jun 18, 2008	16.36	16.49	16.15	16.40
2363	NASDAQ	FCFS	Tue, Jun 17, 2008	16.50	16.73	16.35	16.46
2362	NASDAQ	FCFS	Mon, Jun 16, 2008	15.94	16.53	15.75	16.43
2361	NASDAQ	FCFS	Fri, Jun 13, 2008	16.50	16.50	15.70	16.03
2360	NASDAQ	FCFS	Thu, Jun 12, 2008	15.80	16.44	15.80	16.30
2359	NASDAQ	FCFS	Wed, Jun 11, 2008	16.13	16.13	15.50	15.72
2358	NASDAQ	FCFS	Tue, Jun 10, 2008	16.31	16.64	16.06	16.18
2357	NASDAQ	FCFS	Mon, Jun 9, 2008	16.60	16.88	16.17	16.47
2356	NASDAQ	FCFS	Fri, Jun 6, 2008	16.73	16.95	16.17	16.61
2355	NASDAQ	FCFS	Thu, Jun 5, 2008	15.61	16.95	15.51	16.88
2354	NASDAQ	FCFS	Wed, Jun 4, 2008	14.87	15.34	14.87	15.01
2353	NASDAQ	FCFS	Tue, Jun 3, 2008	15.28	15.37	14.88	14.98
2352	NASDAQ	FCFS	Mon, Jun 2, 2008	15.26	15.38	14.94	15.21
2351	NASDAQ	FCFS	Fri, May 30, 2008	15.20	15.47	15.12	15.39
2350	NASDAQ	FCFS	Thu, May 29, 2008	15.22	15.44	15.08	15.15
2349	NASDAQ	FCFS	Wed, May 28, 2008	15.50	15.50	15.13	15.30
2348	NASDAQ	FCFS	Tue, May 27, 2008	15.04	15.71	15.01	15.45
2347	NASDAQ	FCFS	Fri, May 23, 2008	15.29	15.45	15.00	15.07
2346	NASDAQ	FCFS	Thu, May 22, 2008	15.19	15.67	15.00	15.39
2345	NASDAQ	FCFS	Wed, May 21, 2008	15.50	15.77	15.06	15.20
2344	NASDAQ	FCFS	Tue, May 20, 2008	15.13	15.49	15.02	15.47
2343	NASDAQ	FCFS	Mon, May 19, 2008	15.05	15.86	15.00	15.27
2342	NASDAQ	FCFS	Fri, May 16, 2008	15.48	15.48	14.88	15.05
2341	NASDAQ	FCFS	Thu, May 15, 2008	14.94	15.50	14.79	15.45
2340	NASDAQ	FCFS	Wed, May 14, 2008	14.96	15.23	14.87	14.94
2339	NASDAQ	FCFS	Tue, May 13, 2008	15.93	16.02	14.92	14.98
2338	NASDAQ	FCFS	Mon, May 12, 2008	15.13	16.70	15.09	16.59
2337	NASDAQ	FCFS	Fri, May 9, 2008	14.94	15.13	14.90	15.08
2336	NASDAQ	FCFS	Thu, May 8, 2008	15.04	15.15	14.83	15.00
2335	NASDAQ	FCFS	Wed, May 7, 2008	15.50	15.74	14.94	15.01
2334	NASDAQ	FCFS	Tue, May 6, 2008	15.12	15.64	15.10	15.50
2333	NASDAQ	FCFS	Mon, May 5, 2008	15.69	15.78	15.10	15.24
2332	NASDAQ	FCFS	Fri, May 2, 2008	15.55	15.98	15.40	15.85
2331	NASDAQ	FCFS	Thu, May 1, 2008	14.86	15.57	14.66	15.52
2330	NASDAQ	FCFS	Wed, Apr 30, 2008	15.97	15.99	14.76	14.84
2329	NASDAQ	FCFS	Tue, Apr 29, 2008	15.80	16.00	15.53	15.86
2328	NASDAQ	FCFS	Mon, Apr 28, 2008	15.97	16.19	15.65	15.72
2327	NASDAQ	FCFS	Fri, Apr 25, 2008	15.68	16.34	15.60	16.01
2326	NASDAQ	FCFS	Thu, Apr 24, 2008	15.29	15.98	14.86	15.58
2325	NASDAQ	FCFS	Wed, Apr 23, 2008	14.43	15.32	14.29	15.18
2324	NASDAQ	FCFS	Tue, Apr 22, 2008	13.45	14.60	13.25	14.22
2323	NASDAQ	FCFS	Mon, Apr 21, 2008	13.10	13.18	12.87	12.98
2322	NASDAQ	FCFS	Fri, Apr 18, 2008	13.62	13.70	13.20	13.24
2321	NASDAQ	FCFS	Thu, Apr 17, 2008	12.88	13.42	12.88	13.27
2320	NASDAQ	FCFS	Wed, Apr 16, 2008	12.90	13.39	12.50	12.78
2319	NASDAQ	FCFS	Tue, Apr 15, 2008	12.79	13.05	12.69	12.79
2318	NASDAQ	FCFS	Mon, Apr 14, 2008	13.40	13.40	12.58	12.63
2317	NASDAQ	FCFS	Fri, Apr 11, 2008	13.00	13.72	13.00	13.34
2316	NASDAQ	FCFS	Thu, Apr 10, 2008	12.84	13.61	12.77	13.12
2315	NASDAQ	FCFS	Wed, Apr 9, 2008	12.83	12.91	12.43	12.82
2314	NASDAQ	FCFS	Tue, Apr 8, 2008	12.50	12.85	12.37	12.82
2313	NASDAQ	FCFS	Mon, Apr 7, 2008	12.11	12.71	12.10	12.60
2312	NASDAQ	FCFS	Fri, Apr 4, 2008	12.01	12.54	11.78	11.97
2311	NASDAQ	FCFS	Thu, Apr 3, 2008	11.85	11.88	11.56	11.77
2310	NASDAQ	FCFS	Wed, Apr 2, 2008	11.22	12.36	11.16	12.11
2309	NASDAQ	FCFS	Tue, Apr 1, 2008	10.59	11.30	10.59	11.21
2308	NASDAQ	FCFS	Mon, Mar 31, 2008	10.44	10.74	10.30	10.33
2307	NASDAQ	FCFS	Fri, Mar 28, 2008	10.67	10.83	10.45	10.46
2306	NASDAQ	FCFS	Thu, Mar 27, 2008	10.79	11.00	10.61	10.63
2305	NASDAQ	FCFS	Wed, Mar 26, 2008	10.54	10.95	10.54	10.80
2304	NASDAQ	FCFS	Tue, Mar 25, 2008	11.16	11.29	10.78	10.92
2303	NASDAQ	FCFS	Mon, Mar 24, 2008	10.50	11.28	10.02	10.97
2302	NASDAQ	FCFS	Thu, Mar 20, 2008	10.04	10.48	10.01	10.34
2301	NASDAQ	FCFS	Wed, Mar 19, 2008	10.22	10.85	9.94	9.94
2300	NASDAQ	FCFS	Tue, Mar 18, 2008	9.24	10.55	9.16	10.40
2299	NASDAQ	FCFS	Mon, Mar 17, 2008	8.64	9.89	8.19	9.31
2298	NASDAQ	FCFS	Fri, Mar 14, 2008	8.55	8.73	8.11	8.22
2297	NASDAQ	FCFS	Thu, Mar 13, 2008	8.14	8.68	8.03	8.53
2296	NASDAQ	FCFS	Wed, Mar 12, 2008	8.07	8.57	8.07	8.23
2295	NASDAQ	FCFS	Tue, Mar 11, 2008	7.78	8.07	7.73	8.05
2294	NASDAQ	FCFS	Mon, Mar 10, 2008	7.79	7.98	7.54	7.54
2293	NASDAQ	FCFS	Fri, Mar 7, 2008	8.00	8.19	7.75	7.78
2292	NASDAQ	FCFS	Thu, Mar 6, 2008	8.43	8.54	8.04	8.06
2291	NASDAQ	FCFS	Wed, Mar 5, 2008	8.78	8.79	8.49	8.49
2290	NASDAQ	FCFS	Tue, Mar 4, 2008	8.90	9.03	8.64	8.68
2289	NASDAQ	FCFS	Mon, Mar 3, 2008	9.34	9.34	8.97	9.08
2288	NASDAQ	FCFS	Fri, Feb 29, 2008	9.27	9.58	9.22	9.35
2287	NASDAQ	FCFS	Thu, Feb 28, 2008	9.41	9.53	9.35	9.40
2286	NASDAQ	FCFS	Wed, Feb 27, 2008	9.60	9.82	9.49	9.53
2285	NASDAQ	FCFS	Tue, Feb 26, 2008	9.28	9.82	9.28	9.74
2284	NASDAQ	FCFS	Mon, Feb 25, 2008	9.19	9.47	9.18	9.39
2283	NASDAQ	FCFS	Fri, Feb 22, 2008	9.06	9.22	9.02	9.18
2282	NASDAQ	FCFS	Thu, Feb 21, 2008	9.20	9.22	9.01	9.07
2281	NASDAQ	FCFS	Wed, Feb 20, 2008	9.08	9.21	9.05	9.15
2280	NASDAQ	FCFS	Tue, Feb 19, 2008	9.09	9.22	8.94	9.16
2279	NASDAQ	FCFS	Fri, Feb 15, 2008	8.95	9.06	8.73	8.91
2278	NASDAQ	FCFS	Thu, Feb 14, 2008	9.51	9.53	8.99	9.00
2277	NASDAQ	FCFS	Wed, Feb 13, 2008	9.17	9.56	9.04	9.44
2276	NASDAQ	FCFS	Tue, Feb 12, 2008	9.28	9.36	9.01	9.12
2275	NASDAQ	FCFS	Mon, Feb 11, 2008	9.62	9.68	9.16	9.18
2274	NASDAQ	FCFS	Fri, Feb 8, 2008	9.52	9.67	9.34	9.57
2273	NASDAQ	FCFS	Thu, Feb 7, 2008	9.50	9.83	9.31	9.56
2272	NASDAQ	FCFS	Wed, Feb 6, 2008	9.50	9.80	9.37	9.50
2271	NASDAQ	FCFS	Tue, Feb 5, 2008	9.84	9.99	9.29	9.31
2270	NASDAQ	FCFS	Mon, Feb 4, 2008	10.14	10.44	9.62	9.76
2269	NASDAQ	FCFS	Fri, Feb 1, 2008	10.05	10.28	9.81	10.15
2268	NASDAQ	FCFS	Thu, Jan 31, 2008	9.98	10.14	9.69	10.01
2267	NASDAQ	FCFS	Wed, Jan 30, 2008	9.59	10.60	9.59	10.17
2266	NASDAQ	FCFS	Tue, Jan 29, 2008	9.55	9.73	9.33	9.69
2265	NASDAQ	FCFS	Mon, Jan 28, 2008	9.95	9.99	9.33	9.52
2264	NASDAQ	FCFS	Fri, Jan 25, 2008	10.25	10.41	9.83	9.95
2263	NASDAQ	FCFS	Thu, Jan 24, 2008	9.39	10.39	9.25	10.31
2262	NASDAQ	FCFS	Wed, Jan 23, 2008	10.07	10.77	8.51	9.28
2261	NASDAQ	FCFS	Tue, Jan 22, 2008	12.87	14.49	12.87	14.08
2260	NASDAQ	FCFS	Fri, Jan 18, 2008	13.31	13.79	13.28	13.66
2259	NASDAQ	FCFS	Thu, Jan 17, 2008	13.70	13.84	13.26	13.40
2258	NASDAQ	FCFS	Wed, Jan 16, 2008	13.38	13.96	13.33	13.68
2257	NASDAQ	FCFS	Tue, Jan 15, 2008	13.50	13.56	13.12	13.41
2256	NASDAQ	FCFS	Mon, Jan 14, 2008	13.35	13.73	13.18	13.63
2255	NASDAQ	FCFS	Fri, Jan 11, 2008	13.50	13.56	13.07	13.23
2254	NASDAQ	FCFS	Thu, Jan 10, 2008	13.26	13.75	13.13	13.58
2253	NASDAQ	FCFS	Wed, Jan 9, 2008	13.09	13.34	12.80	13.26
2252	NASDAQ	FCFS	Tue, Jan 8, 2008	13.49	14.00	13.09	13.09
2251	NASDAQ	FCFS	Mon, Jan 7, 2008	12.99	13.58	12.86	13.44
2250	NASDAQ	FCFS	Fri, Jan 4, 2008	13.80	13.86	12.94	12.96
2249	NASDAQ	FCFS	Thu, Jan 3, 2008	14.16	14.24	13.82	13.91
2248	NASDAQ	FCFS	Wed, Jan 2, 2008	14.68	14.81	13.92	14.16
2247	NASDAQ	FCFS	Mon, Dec 31, 2007	14.30	14.85	14.00	14.68
2246	NASDAQ	FCFS	Fri, Dec 28, 2007	14.59	14.89	14.16	14.43
2245	NASDAQ	FCFS	Thu, Dec 27, 2007	15.75	15.80	14.40	14.46
2244	NASDAQ	FCFS	Wed, Dec 26, 2007	15.68	15.83	15.46	15.76
2243	NASDAQ	FCFS	Mon, Dec 24, 2007	15.49	15.95	15.44	15.68
2242	NASDAQ	FCFS	Fri, Dec 21, 2007	14.75	15.43	14.55	15.42
2241	NASDAQ	FCFS	Thu, Dec 20, 2007	14.74	14.82	14.10	14.49
2240	NASDAQ	FCFS	Wed, Dec 19, 2007	14.77	14.90	14.39	14.56
2239	NASDAQ	FCFS	Tue, Dec 18, 2007	15.26	15.26	14.06	14.90
2238	NASDAQ	FCFS	Mon, Dec 17, 2007	15.83	15.83	15.02	15.02
2237	NASDAQ	FCFS	Fri, Dec 14, 2007	16.08	16.55	15.90	15.95
2236	NASDAQ	FCFS	Thu, Dec 13, 2007	16.06	16.29	15.93	16.25
2235	NASDAQ	FCFS	Wed, Dec 12, 2007	16.60	16.84	15.82	16.06
2234	NASDAQ	FCFS	Tue, Dec 11, 2007	16.99	17.20	16.14	16.16
2233	NASDAQ	FCFS	Mon, Dec 10, 2007	16.43	17.00	16.31	16.97
2232	NASDAQ	FCFS	Fri, Dec 7, 2007	16.48	16.50	16.16	16.36
2231	NASDAQ	FCFS	Thu, Dec 6, 2007	16.01	16.56	15.97	16.45
2230	NASDAQ	FCFS	Wed, Dec 5, 2007	16.66	16.66	15.89	16.01
2229	NASDAQ	FCFS	Tue, Dec 4, 2007	16.30	16.74	16.11	16.38
2228	NASDAQ	FCFS	Mon, Dec 3, 2007	16.97	17.12	16.40	16.40
2227	NASDAQ	FCFS	Fri, Nov 30, 2007	16.84	17.15	16.74	17.00
2226	NASDAQ	FCFS	Thu, Nov 29, 2007	16.66	16.85	16.33	16.64
2225	NASDAQ	FCFS	Wed, Nov 28, 2007	16.13	16.80	16.02	16.67
2224	NASDAQ	FCFS	Tue, Nov 27, 2007	16.05	16.50	15.77	16.01
2223	NASDAQ	FCFS	Mon, Nov 26, 2007	16.79	16.95	16.00	16.08
2222	NASDAQ	FCFS	Fri, Nov 23, 2007	16.22	16.98	16.22	16.76
2221	NASDAQ	FCFS	Wed, Nov 21, 2007	16.37	16.50	16.01	16.10
2220	NASDAQ	FCFS	Tue, Nov 20, 2007	16.14	16.50	16.04	16.48
2219	NASDAQ	FCFS	Mon, Nov 19, 2007	16.70	16.70	16.11	16.17
2218	NASDAQ	FCFS	Fri, Nov 16, 2007	16.24	16.86	16.00	16.80
2217	NASDAQ	FCFS	Thu, Nov 15, 2007	16.49	16.63	16.09	16.25
2216	NASDAQ	FCFS	Wed, Nov 14, 2007	17.22	17.26	16.46	16.57
2215	NASDAQ	FCFS	Tue, Nov 13, 2007	16.75	17.15	16.68	17.10
2214	NASDAQ	FCFS	Mon, Nov 12, 2007	16.74	17.19	16.63	16.70
2213	NASDAQ	FCFS	Fri, Nov 9, 2007	16.82	17.28	16.53	16.91
2212	NASDAQ	FCFS	Thu, Nov 8, 2007	16.79	17.42	16.48	17.15
2211	NASDAQ	FCFS	Wed, Nov 7, 2007	18.38	19.08	16.66	16.68
2210	NASDAQ	FCFS	Tue, Nov 6, 2007	19.12	19.12	18.15	18.59
2209	NASDAQ	FCFS	Mon, Nov 5, 2007	18.92	19.09	18.29	18.55
2208	NASDAQ	FCFS	Fri, Nov 2, 2007	19.37	19.46	18.65	19.00
2207	NASDAQ	FCFS	Thu, Nov 1, 2007	19.45	19.60	19.00	19.10
2206	NASDAQ	FCFS	Wed, Oct 31, 2007	19.48	19.84	19.27	19.66
2205	NASDAQ	FCFS	Tue, Oct 30, 2007	19.61	19.74	19.33	19.36
2204	NASDAQ	FCFS	Mon, Oct 29, 2007	19.97	19.98	19.40	19.62
2203	NASDAQ	FCFS	Fri, Oct 26, 2007	19.00	19.88	19.00	19.76
2202	NASDAQ	FCFS	Thu, Oct 25, 2007	18.71	19.10	18.59	18.94
2201	NASDAQ	FCFS	Wed, Oct 24, 2007	19.33	19.40	18.56	18.68
2200	NASDAQ	FCFS	Tue, Oct 23, 2007	20.06	20.12	19.04	19.56
2199	NASDAQ	FCFS	Mon, Oct 22, 2007	19.86	20.07	19.37	19.86
2198	NASDAQ	FCFS	Fri, Oct 19, 2007	20.65	20.65	19.95	20.15
2197	NASDAQ	FCFS	Thu, Oct 18, 2007	20.88	20.93	19.60	20.70
2196	NASDAQ	FCFS	Wed, Oct 17, 2007	23.28	23.62	20.21	20.99
2195	NASDAQ	FCFS	Tue, Oct 16, 2007	24.00	24.56	23.80	23.92
2194	NASDAQ	FCFS	Mon, Oct 15, 2007	24.80	24.84	23.90	23.93
2193	NASDAQ	FCFS	Fri, Oct 12, 2007	24.05	24.99	24.02	24.81
2192	NASDAQ	FCFS	Thu, Oct 11, 2007	24.46	24.87	24.02	24.07
2191	NASDAQ	FCFS	Wed, Oct 10, 2007	25.05	25.33	24.13	24.38
2190	NASDAQ	FCFS	Tue, Oct 9, 2007	24.65	25.32	24.65	25.15
2189	NASDAQ	FCFS	Mon, Oct 8, 2007	24.73	24.73	24.09	24.55
2188	NASDAQ	FCFS	Fri, Oct 5, 2007	24.35	24.77	24.15	24.54
2187	NASDAQ	FCFS	Thu, Oct 4, 2007	24.55	24.64	23.85	24.13
2186	NASDAQ	FCFS	Wed, Oct 3, 2007	24.58	24.82	24.25	24.55
2185	NASDAQ	FCFS	Tue, Oct 2, 2007	24.33	24.81	24.02	24.77
2184	NASDAQ	FCFS	Mon, Oct 1, 2007	23.44	24.37	23.44	24.26
2183	NASDAQ	FCFS	Fri, Sep 28, 2007	23.83	24.22	23.26	23.45
2182	NASDAQ	FCFS	Thu, Sep 27, 2007	23.80	24.29	23.80	23.87
2181	NASDAQ	FCFS	Wed, Sep 26, 2007	23.10	23.86	23.06	23.74
2180	NASDAQ	FCFS	Tue, Sep 25, 2007	22.66	23.03	22.28	22.96
2179	NASDAQ	FCFS	Mon, Sep 24, 2007	22.97	23.28	22.58	22.85
2178	NASDAQ	FCFS	Fri, Sep 21, 2007	22.46	23.04	22.05	22.93
2177	NASDAQ	FCFS	Thu, Sep 20, 2007	22.06	22.44	21.82	22.26
2176	NASDAQ	FCFS	Wed, Sep 19, 2007	21.63	22.80	21.50	22.08
2175	NASDAQ	FCFS	Tue, Sep 18, 2007	20.93	22.00	20.64	21.49
2174	NASDAQ	FCFS	Mon, Sep 17, 2007	21.35	21.35	20.64	20.79
2173	NASDAQ	FCFS	Fri, Sep 14, 2007	21.62	21.65	21.11	21.44
2172	NASDAQ	FCFS	Thu, Sep 13, 2007	21.57	21.90	21.33	21.86
2171	NASDAQ	FCFS	Wed, Sep 12, 2007	21.57	21.84	21.41	21.45
2170	NASDAQ	FCFS	Tue, Sep 11, 2007	21.23	21.67	21.07	21.62
2169	NASDAQ	FCFS	Mon, Sep 10, 2007	21.22	21.45	20.94	21.10
2168	NASDAQ	FCFS	Fri, Sep 7, 2007	21.37	21.51	20.90	21.16
2167	NASDAQ	FCFS	Thu, Sep 6, 2007	21.68	21.90	21.63	21.73
2166	NASDAQ	FCFS	Wed, Sep 5, 2007	21.66	21.90	21.27	21.65
2165	NASDAQ	FCFS	Tue, Sep 4, 2007	20.53	22.12	20.53	21.91
2164	NASDAQ	FCFS	Fri, Aug 31, 2007	21.67	21.87	21.13	21.42
2163	NASDAQ	FCFS	Thu, Aug 30, 2007	20.78	21.49	20.75	21.36
2162	NASDAQ	FCFS	Wed, Aug 29, 2007	20.75	21.34	20.59	21.25
2161	NASDAQ	FCFS	Tue, Aug 28, 2007	21.79	21.79	21.11	21.11
2160	NASDAQ	FCFS	Mon, Aug 27, 2007	22.00	22.10	21.69	22.02
2159	NASDAQ	FCFS	Fri, Aug 24, 2007	21.69	22.12	21.40	22.07
2158	NASDAQ	FCFS	Thu, Aug 23, 2007	22.27	22.36	21.66	21.73
2157	NASDAQ	FCFS	Wed, Aug 22, 2007	22.47	22.76	22.10	22.19
2156	NASDAQ	FCFS	Tue, Aug 21, 2007	21.56	22.55	21.37	22.26
2155	NASDAQ	FCFS	Mon, Aug 20, 2007	22.15	22.20	21.35	21.63
2154	NASDAQ	FCFS	Fri, Aug 17, 2007	22.38	22.99	22.00	22.01
2153	NASDAQ	FCFS	Thu, Aug 16, 2007	20.36	21.59	19.33	21.59
2152	NASDAQ	FCFS	Wed, Aug 15, 2007	20.72	21.38	20.32	20.38
2151	NASDAQ	FCFS	Tue, Aug 14, 2007	22.02	22.04	20.81	20.84
2150	NASDAQ	FCFS	Mon, Aug 13, 2007	21.62	22.23	21.17	21.80
2149	NASDAQ	FCFS	Fri, Aug 10, 2007	21.13	21.89	20.65	21.36
2148	NASDAQ	FCFS	Thu, Aug 9, 2007	21.86	22.50	20.83	21.44
2147	NASDAQ	FCFS	Wed, Aug 8, 2007	21.25	22.31	21.09	21.86
2146	NASDAQ	FCFS	Tue, Aug 7, 2007	21.17	21.40	20.44	21.10
2145	NASDAQ	FCFS	Mon, Aug 6, 2007	20.96	21.42	19.41	21.24
2144	NASDAQ	FCFS	Fri, Aug 3, 2007	21.58	21.72	20.50	20.83
2143	NASDAQ	FCFS	Thu, Aug 2, 2007	21.12	21.99	20.60	21.60
2142	NASDAQ	FCFS	Wed, Aug 1, 2007	21.73	21.79	20.53	21.06
2141	NASDAQ	FCFS	Tue, Jul 31, 2007	22.62	22.75	21.72	21.79
2140	NASDAQ	FCFS	Mon, Jul 30, 2007	22.70	22.70	21.85	22.44
2139	NASDAQ	FCFS	Fri, Jul 27, 2007	22.49	22.88	21.98	22.71
2138	NASDAQ	FCFS	Thu, Jul 26, 2007	22.91	23.38	22.35	22.48
2137	NASDAQ	FCFS	Wed, Jul 25, 2007	23.08	23.41	22.69	23.30
2136	NASDAQ	FCFS	Tue, Jul 24, 2007	23.83	23.83	22.83	22.96
2135	NASDAQ	FCFS	Mon, Jul 23, 2007	23.60	23.62	23.28	23.40
2134	NASDAQ	FCFS	Fri, Jul 20, 2007	24.02	24.07	23.33	23.46
2133	NASDAQ	FCFS	Thu, Jul 19, 2007	23.76	24.40	23.64	24.07
2132	NASDAQ	FCFS	Wed, Jul 18, 2007	23.66	23.95	22.55	23.70
2131	NASDAQ	FCFS	Tue, Jul 17, 2007	22.83	23.23	22.10	22.68
2130	NASDAQ	FCFS	Mon, Jul 16, 2007	22.38	22.85	21.41	22.29
2129	NASDAQ	FCFS	Fri, Jul 13, 2007	23.28	23.51	23.13	23.26
2128	NASDAQ	FCFS	Thu, Jul 12, 2007	22.89	23.48	22.80	23.42
2127	NASDAQ	FCFS	Wed, Jul 11, 2007	22.78	22.95	22.60	22.79
2126	NASDAQ	FCFS	Tue, Jul 10, 2007	23.13	23.31	22.51	22.84
2125	NASDAQ	FCFS	Mon, Jul 9, 2007	23.53	23.59	22.95	23.36
2124	NASDAQ	FCFS	Fri, Jul 6, 2007	23.04	23.70	23.02	23.63
2123	NASDAQ	FCFS	Thu, Jul 5, 2007	23.79	23.79	23.07	23.09
2122	NASDAQ	FCFS	Tue, Jul 3, 2007	23.41	23.84	22.25	23.81
2121	NASDAQ	FCFS	Mon, Jul 2, 2007	22.75	23.62	22.38	23.53
2120	NASDAQ	FCFS	Fri, Jun 29, 2007	23.62	24.11	23.05	23.44
2119	NASDAQ	FCFS	Thu, Jun 28, 2007	24.42	24.42	23.42	23.58
2118	NASDAQ	FCFS	Wed, Jun 27, 2007	24.54	24.71	24.20	24.37
2117	NASDAQ	FCFS	Tue, Jun 26, 2007	24.72	24.98	24.50	24.77
2116	NASDAQ	FCFS	Mon, Jun 25, 2007	24.49	25.00	24.47	24.63
2115	NASDAQ	FCFS	Fri, Jun 22, 2007	24.44	24.74	24.16	24.60
2114	NASDAQ	FCFS	Thu, Jun 21, 2007	24.55	24.69	24.04	24.54
2113	NASDAQ	FCFS	Wed, Jun 20, 2007	24.76	24.77	24.38	24.74
2112	NASDAQ	FCFS	Tue, Jun 19, 2007	24.85	25.64	24.59	24.74
2111	NASDAQ	FCFS	Mon, Jun 18, 2007	25.06	25.25	24.55	24.93
2110	NASDAQ	FCFS	Fri, Jun 15, 2007	25.61	25.80	25.02	25.03
2109	NASDAQ	FCFS	Thu, Jun 14, 2007	25.11	25.38	24.90	25.27
2108	NASDAQ	FCFS	Wed, Jun 13, 2007	24.15	25.39	23.99	25.16
2107	NASDAQ	FCFS	Tue, Jun 12, 2007	24.49	24.68	23.97	24.10
2106	NASDAQ	FCFS	Mon, Jun 11, 2007	25.79	25.79	24.32	24.65
2105	NASDAQ	FCFS	Fri, Jun 8, 2007	24.65	25.75	24.65	25.58
2104	NASDAQ	FCFS	Thu, Jun 7, 2007	24.60	24.78	24.22	24.62
2103	NASDAQ	FCFS	Wed, Jun 6, 2007	24.76	24.83	24.35	24.77
2102	NASDAQ	FCFS	Tue, Jun 5, 2007	25.17	25.26	24.62	24.96
2101	NASDAQ	FCFS	Mon, Jun 4, 2007	25.39	25.39	24.95	25.38
2100	NASDAQ	FCFS	Fri, Jun 1, 2007	24.97	25.45	24.82	25.23
2099	NASDAQ	FCFS	Thu, May 31, 2007	24.95	25.07	24.68	24.93
2098	NASDAQ	FCFS	Wed, May 30, 2007	24.74	24.98	24.05	24.92
2097	NASDAQ	FCFS	Tue, May 29, 2007	24.72	25.22	24.69	24.85
2096	NASDAQ	FCFS	Fri, May 25, 2007	24.50	24.90	24.34	24.42
2095	NASDAQ	FCFS	Thu, May 24, 2007	24.39	24.56	24.20	24.43
2094	NASDAQ	FCFS	Wed, May 23, 2007	24.25	24.62	24.09	24.35
2093	NASDAQ	FCFS	Tue, May 22, 2007	23.27	24.17	23.19	24.07
2092	NASDAQ	FCFS	Mon, May 21, 2007	21.88	23.35	21.81	23.19
2091	NASDAQ	FCFS	Fri, May 18, 2007	21.85	22.03	21.75	22.02
2090	NASDAQ	FCFS	Thu, May 17, 2007	21.83	22.07	21.76	21.81
2089	NASDAQ	FCFS	Wed, May 16, 2007	21.94	22.24	21.78	21.95
2088	NASDAQ	FCFS	Tue, May 15, 2007	22.71	22.97	21.73	21.78
2087	NASDAQ	FCFS	Mon, May 14, 2007	22.62	22.99	22.62	22.78
2086	NASDAQ	FCFS	Fri, May 11, 2007	22.40	22.83	22.40	22.71
2085	NASDAQ	FCFS	Thu, May 10, 2007	22.41	22.83	22.28	22.39
2084	NASDAQ	FCFS	Wed, May 9, 2007	22.47	22.65	22.43	22.56
2083	NASDAQ	FCFS	Tue, May 8, 2007	22.82	23.07	22.46	22.60
2082	NASDAQ	FCFS	Mon, May 7, 2007	22.76	23.12	22.76	22.93
2081	NASDAQ	FCFS	Fri, May 4, 2007	23.15	23.42	22.82	22.95
2080	NASDAQ	FCFS	Thu, May 3, 2007	23.18	23.25	22.60	23.05
2079	NASDAQ	FCFS	Wed, May 2, 2007	22.86	23.32	22.75	23.20
2078	NASDAQ	FCFS	Tue, May 1, 2007	22.98	23.04	22.70	22.89
2077	NASDAQ	FCFS	Mon, Apr 30, 2007	23.49	23.63	22.92	22.98
2076	NASDAQ	FCFS	Fri, Apr 27, 2007	23.95	24.21	23.61	23.68
2075	NASDAQ	FCFS	Thu, Apr 26, 2007	24.25	24.26	23.66	23.98
2074	NASDAQ	FCFS	Wed, Apr 25, 2007	23.57	24.53	23.32	24.18
2073	NASDAQ	FCFS	Tue, Apr 24, 2007	24.07	24.21	23.31	23.45
2072	NASDAQ	FCFS	Mon, Apr 23, 2007	24.07	24.50	24.02	24.07
2071	NASDAQ	FCFS	Fri, Apr 20, 2007	24.32	24.32	23.95	24.02
2070	NASDAQ	FCFS	Thu, Apr 19, 2007	23.12	24.10	23.00	24.06
2069	NASDAQ	FCFS	Wed, Apr 18, 2007	23.85	25.08	23.04	23.30
2068	NASDAQ	FCFS	Tue, Apr 17, 2007	22.72	23.25	22.29	23.05
2067	NASDAQ	FCFS	Mon, Apr 16, 2007	21.83	22.72	21.80	22.71
2066	NASDAQ	FCFS	Fri, Apr 13, 2007	21.76	21.81	21.51	21.80
2065	NASDAQ	FCFS	Thu, Apr 12, 2007	21.78	21.88	21.35	21.79
2064	NASDAQ	FCFS	Wed, Apr 11, 2007	21.77	22.00	21.40	21.78
2063	NASDAQ	FCFS	Tue, Apr 10, 2007	21.50	21.83	21.10	21.72
2062	NASDAQ	FCFS	Mon, Apr 9, 2007	21.64	21.85	21.41	21.46
2061	NASDAQ	FCFS	Thu, Apr 5, 2007	21.88	21.89	21.66	21.69
2060	NASDAQ	FCFS	Wed, Apr 4, 2007	22.05	22.05	21.69	21.93
2059	NASDAQ	FCFS	Tue, Apr 3, 2007	21.93	22.44	21.93	22.07
2058	NASDAQ	FCFS	Mon, Apr 2, 2007	22.28	22.44	21.80	21.88
2057	NASDAQ	FCFS	Fri, Mar 30, 2007	21.79	22.31	21.76	22.28
2056	NASDAQ	FCFS	Thu, Mar 29, 2007	21.91	21.91	21.37	21.69
2055	NASDAQ	FCFS	Wed, Mar 28, 2007	21.97	22.10	21.50	21.72
2054	NASDAQ	FCFS	Tue, Mar 27, 2007	22.00	22.25	21.71	22.17
2053	NASDAQ	FCFS	Mon, Mar 26, 2007	22.64	22.66	21.95	22.05
2052	NASDAQ	FCFS	Fri, Mar 23, 2007	22.63	22.92	22.63	22.69
2051	NASDAQ	FCFS	Thu, Mar 22, 2007	22.69	22.73	22.36	22.63
2050	NASDAQ	FCFS	Wed, Mar 21, 2007	21.49	22.89	21.40	22.58
2049	NASDAQ	FCFS	Tue, Mar 20, 2007	21.40	21.65	21.26	21.42
2048	NASDAQ	FCFS	Mon, Mar 19, 2007	21.25	21.72	21.20	21.45
2047	NASDAQ	FCFS	Fri, Mar 16, 2007	21.29	21.66	20.68	21.10
2046	NASDAQ	FCFS	Thu, Mar 15, 2007	20.95	21.50	20.92	21.30
2045	NASDAQ	FCFS	Wed, Mar 14, 2007	20.40	20.89	20.20	20.78
2044	NASDAQ	FCFS	Tue, Mar 13, 2007	20.53	21.15	20.27	20.36
2043	NASDAQ	FCFS	Mon, Mar 12, 2007	21.41	21.41	20.45	20.75
2042	NASDAQ	FCFS	Fri, Mar 9, 2007	21.09	21.73	21.03	21.49
2041	NASDAQ	FCFS	Thu, Mar 8, 2007	21.47	21.56	20.83	20.88
2040	NASDAQ	FCFS	Wed, Mar 7, 2007	21.08	21.45	21.00	21.23
2039	NASDAQ	FCFS	Tue, Mar 6, 2007	20.31	21.23	20.31	21.04
2038	NASDAQ	FCFS	Mon, Mar 5, 2007	20.75	20.85	20.16	20.36
2037	NASDAQ	FCFS	Fri, Mar 2, 2007	21.97	22.29	21.09	21.12
2036	NASDAQ	FCFS	Thu, Mar 1, 2007	22.14	22.36	21.42	22.16
2035	NASDAQ	FCFS	Wed, Feb 28, 2007	22.00	22.62	21.41	22.48
2034	NASDAQ	FCFS	Tue, Feb 27, 2007	23.24	23.38	21.97	22.05
2033	NASDAQ	FCFS	Mon, Feb 26, 2007	24.15	24.15	23.20	23.74
2032	NASDAQ	FCFS	Fri, Feb 23, 2007	24.45	24.55	23.69	24.02
2031	NASDAQ	FCFS	Thu, Feb 22, 2007	24.69	24.96	24.09	24.43
2030	NASDAQ	FCFS	Wed, Feb 21, 2007	24.56	24.98	24.52	24.65
2029	NASDAQ	FCFS	Tue, Feb 20, 2007	24.14	24.77	24.00	24.62
2028	NASDAQ	FCFS	Fri, Feb 16, 2007	23.95	24.24	23.83	24.15
2027	NASDAQ	FCFS	Thu, Feb 15, 2007	24.15	24.15	23.89	23.94
2026	NASDAQ	FCFS	Wed, Feb 14, 2007	23.71	24.24	23.64	24.02
2025	NASDAQ	FCFS	Tue, Feb 13, 2007	23.63	23.85	23.56	23.64
2024	NASDAQ	FCFS	Mon, Feb 12, 2007	23.65	23.65	23.40	23.54
2023	NASDAQ	FCFS	Fri, Feb 9, 2007	23.54	23.73	23.35	23.66
2022	NASDAQ	FCFS	Thu, Feb 8, 2007	23.03	23.67	23.03	23.49
2021	NASDAQ	FCFS	Wed, Feb 7, 2007	23.49	23.49	22.96	23.11
2020	NASDAQ	FCFS	Tue, Feb 6, 2007	23.46	23.75	22.98	23.39
2019	NASDAQ	FCFS	Mon, Feb 5, 2007	23.96	24.00	23.33	23.43
2018	NASDAQ	FCFS	Fri, Feb 2, 2007	23.49	23.75	23.22	23.72
2017	NASDAQ	FCFS	Thu, Feb 1, 2007	23.68	23.90	23.23	23.51
2016	NASDAQ	FCFS	Wed, Jan 31, 2007	23.31	23.75	22.85	23.48
2015	NASDAQ	FCFS	Tue, Jan 30, 2007	22.82	23.34	22.66	23.22
2014	NASDAQ	FCFS	Mon, Jan 29, 2007	22.61	23.32	22.60	22.77
2013	NASDAQ	FCFS	Fri, Jan 26, 2007	22.72	22.87	22.13	22.79
2012	NASDAQ	FCFS	Thu, Jan 25, 2007	23.67	23.81	22.35	22.71
2011	NASDAQ	FCFS	Wed, Jan 24, 2007	24.11	24.23	23.33	23.65
2010	NASDAQ	FCFS	Tue, Jan 23, 2007	22.68	23.83	22.52	23.52
2009	NASDAQ	FCFS	Mon, Jan 22, 2007	22.38	23.05	22.31	22.62
2008	NASDAQ	FCFS	Fri, Jan 19, 2007	22.50	22.51	21.90	22.38
2007	NASDAQ	FCFS	Thu, Jan 18, 2007	23.01	23.19	22.55	22.58
2006	NASDAQ	FCFS	Wed, Jan 17, 2007	23.52	23.58	23.05	23.17
2005	NASDAQ	FCFS	Tue, Jan 16, 2007	23.91	24.23	23.21	23.61
2004	NASDAQ	FCFS	Fri, Jan 12, 2007	23.86	23.88	23.30	23.82
2003	NASDAQ	FCFS	Thu, Jan 11, 2007	23.75	24.12	23.39	23.71
2002	NASDAQ	FCFS	Wed, Jan 10, 2007	23.45	23.71	23.33	23.60
2001	NASDAQ	FCFS	Tue, Jan 9, 2007	23.98	24.05	23.37	23.68
2000	NASDAQ	FCFS	Mon, Jan 8, 2007	23.70	24.00	23.55	23.88
1999	NASDAQ	FCFS	Fri, Jan 5, 2007	24.65	24.74	23.35	23.65
1998	NASDAQ	FCFS	Thu, Jan 4, 2007	25.01	25.01	24.33	24.79
1997	NASDAQ	FCFS	Wed, Jan 3, 2007	26.11	26.15	24.60	25.22
1996	NASDAQ	FCFS	Fri, Dec 29, 2006	26.13	26.47	25.74	25.87
1995	NASDAQ	FCFS	Thu, Dec 28, 2006	25.00	26.15	24.75	26.12
1994	NASDAQ	FCFS	Wed, Dec 27, 2006	23.16	23.57	23.16	23.53
1993	NASDAQ	FCFS	Tue, Dec 26, 2006	23.14	23.40	22.80	23.16
1992	NASDAQ	FCFS	Fri, Dec 22, 2006	22.81	23.04	22.55	22.73
1991	NASDAQ	FCFS	Thu, Dec 21, 2006	22.12	23.29	22.04	22.74
1990	NASDAQ	FCFS	Wed, Dec 20, 2006	21.89	22.36	21.86	22.14
1989	NASDAQ	FCFS	Tue, Dec 19, 2006	22.00	22.25	21.77	21.87
1988	NASDAQ	FCFS	Mon, Dec 18, 2006	21.65	22.26	21.61	22.11
1987	NASDAQ	FCFS	Fri, Dec 15, 2006	21.56	21.75	21.53	21.69
1986	NASDAQ	FCFS	Thu, Dec 14, 2006	21.36	21.75	21.29	21.51
1985	NASDAQ	FCFS	Wed, Dec 13, 2006	21.10	21.39	21.03	21.36
1984	NASDAQ	FCFS	Tue, Dec 12, 2006	20.75	21.00	20.67	20.96
1983	NASDAQ	FCFS	Mon, Dec 11, 2006	20.82	20.90	20.66	20.70
1982	NASDAQ	FCFS	Fri, Dec 8, 2006	20.90	20.99	20.56	20.90
1981	NASDAQ	FCFS	Thu, Dec 7, 2006	20.24	21.10	20.24	20.93
1980	NASDAQ	FCFS	Wed, Dec 6, 2006	20.36	20.36	19.93	20.03
1979	NASDAQ	FCFS	Tue, Dec 5, 2006	20.59	20.85	20.41	20.45
1978	NASDAQ	FCFS	Mon, Dec 4, 2006	20.10	20.87	20.10	20.68
1977	NASDAQ	FCFS	Fri, Dec 1, 2006	20.54	20.61	19.92	20.28
1976	NASDAQ	FCFS	Thu, Nov 30, 2006	20.75	21.25	20.39	20.43
1975	NASDAQ	FCFS	Wed, Nov 29, 2006	20.68	20.82	20.28	20.74
1974	NASDAQ	FCFS	Tue, Nov 28, 2006	20.73	20.94	20.51	20.57
1973	NASDAQ	FCFS	Mon, Nov 27, 2006	20.92	21.06	20.53	20.74
1972	NASDAQ	FCFS	Fri, Nov 24, 2006	20.94	21.12	20.79	20.92
1971	NASDAQ	FCFS	Wed, Nov 22, 2006	21.00	21.18	20.94	21.02
1970	NASDAQ	FCFS	Tue, Nov 21, 2006	20.70	20.97	20.36	20.88
1969	NASDAQ	FCFS	Mon, Nov 20, 2006	21.00	21.04	20.64	20.76
1968	NASDAQ	FCFS	Fri, Nov 17, 2006	21.02	21.18	20.91	21.06
1967	NASDAQ	FCFS	Thu, Nov 16, 2006	21.15	21.23	20.86	21.04
1966	NASDAQ	FCFS	Wed, Nov 15, 2006	21.43	21.59	21.09	21.19
1965	NASDAQ	FCFS	Tue, Nov 14, 2006	21.54	21.57	21.07	21.49
1964	NASDAQ	FCFS	Mon, Nov 13, 2006	21.21	21.69	20.83	21.57
1963	NASDAQ	FCFS	Fri, Nov 10, 2006	21.14	21.69	21.12	21.52
1962	NASDAQ	FCFS	Thu, Nov 9, 2006	21.75	21.92	21.14	21.23
1961	NASDAQ	FCFS	Wed, Nov 8, 2006	22.06	22.07	21.59	21.84
1960	NASDAQ	FCFS	Tue, Nov 7, 2006	22.20	22.74	22.19	22.37
1959	NASDAQ	FCFS	Mon, Nov 6, 2006	21.78	22.30	21.61	22.15
1958	NASDAQ	FCFS	Fri, Nov 3, 2006	21.12	21.53	20.91	21.27
1957	NASDAQ	FCFS	Thu, Nov 2, 2006	21.20	21.22	20.76	21.12
1956	NASDAQ	FCFS	Wed, Nov 1, 2006	21.67	21.76	21.18	21.21
1955	NASDAQ	FCFS	Tue, Oct 31, 2006	21.80	22.10	21.41	21.61
1954	NASDAQ	FCFS	Mon, Oct 30, 2006	22.10	22.10	21.60	21.88
1953	NASDAQ	FCFS	Fri, Oct 27, 2006	22.37	22.43	21.84	22.17
1952	NASDAQ	FCFS	Thu, Oct 26, 2006	21.99	22.45	21.97	22.32
1951	NASDAQ	FCFS	Wed, Oct 25, 2006	21.35	22.02	21.30	21.96
1950	NASDAQ	FCFS	Tue, Oct 24, 2006	21.45	21.50	21.04	21.42
1949	NASDAQ	FCFS	Mon, Oct 23, 2006	21.42	21.53	21.25	21.42
1948	NASDAQ	FCFS	Fri, Oct 20, 2006	21.90	21.90	21.41	21.42
1947	NASDAQ	FCFS	Thu, Oct 19, 2006	21.85	22.50	21.50	21.79
1946	NASDAQ	FCFS	Wed, Oct 18, 2006	22.14	22.44	21.00	21.85
1945	NASDAQ	FCFS	Tue, Oct 17, 2006	22.20	22.86	21.52	22.37
1944	NASDAQ	FCFS	Mon, Oct 16, 2006	21.87	22.50	21.50	22.40
1943	NASDAQ	FCFS	Fri, Oct 13, 2006	21.33	22.18	21.20	21.76
1942	NASDAQ	FCFS	Thu, Oct 12, 2006	20.23	20.77	20.20	20.65
1941	NASDAQ	FCFS	Wed, Oct 11, 2006	20.60	20.70	20.06	20.21
1940	NASDAQ	FCFS	Tue, Oct 10, 2006	20.68	20.68	20.32	20.62
1939	NASDAQ	FCFS	Mon, Oct 9, 2006	20.14	20.67	19.91	20.60
1938	NASDAQ	FCFS	Fri, Oct 6, 2006	19.98	20.30	19.92	20.21
1937	NASDAQ	FCFS	Thu, Oct 5, 2006	20.24	20.32	19.99	20.08
1936	NASDAQ	FCFS	Wed, Oct 4, 2006	19.66	20.39	19.40	20.18
1935	NASDAQ	FCFS	Tue, Oct 3, 2006	20.12	20.30	19.29	19.66
1934	NASDAQ	FCFS	Mon, Oct 2, 2006	20.40	20.50	20.00	20.17
1933	NASDAQ	FCFS	Fri, Sep 29, 2006	20.86	21.05	20.47	20.59
1932	NASDAQ	FCFS	Thu, Sep 28, 2006	21.45	21.50	20.65	20.86
1931	NASDAQ	FCFS	Wed, Sep 27, 2006	21.70	21.74	21.15	21.36
1930	NASDAQ	FCFS	Tue, Sep 26, 2006	21.16	21.96	20.91	21.70
1929	NASDAQ	FCFS	Mon, Sep 25, 2006	20.88	21.25	20.28	21.16
1928	NASDAQ	FCFS	Fri, Sep 22, 2006	21.04	21.11	20.42	20.88
1927	NASDAQ	FCFS	Thu, Sep 21, 2006	21.19	21.62	20.91	21.05
1926	NASDAQ	FCFS	Wed, Sep 20, 2006	20.96	21.49	20.86	21.19
1925	NASDAQ	FCFS	Tue, Sep 19, 2006	21.16	21.34	20.15	20.82
1924	NASDAQ	FCFS	Mon, Sep 18, 2006	21.47	21.70	21.05	21.21
1923	NASDAQ	FCFS	Fri, Sep 15, 2006	20.65	21.40	20.65	21.16
1922	NASDAQ	FCFS	Thu, Sep 14, 2006	20.71	20.71	20.29	20.50
1921	NASDAQ	FCFS	Wed, Sep 13, 2006	20.53	20.87	20.40	20.72
1920	NASDAQ	FCFS	Tue, Sep 12, 2006	19.72	20.63	19.72	20.57
1919	NASDAQ	FCFS	Mon, Sep 11, 2006	20.01	20.01	19.44	19.77
1918	NASDAQ	FCFS	Fri, Sep 8, 2006	20.29	20.29	20.02	20.04
1917	NASDAQ	FCFS	Thu, Sep 7, 2006	20.27	20.27	19.79	20.20
1916	NASDAQ	FCFS	Wed, Sep 6, 2006	20.40	20.51	20.09	20.39
1915	NASDAQ	FCFS	Tue, Sep 5, 2006	21.00	21.02	20.42	20.45
1914	NASDAQ	FCFS	Fri, Sep 1, 2006	20.87	21.19	20.80	20.89
1913	NASDAQ	FCFS	Thu, Aug 31, 2006	20.70	20.94	20.33	20.83
1912	NASDAQ	FCFS	Wed, Aug 30, 2006	20.16	20.83	20.12	20.71
1911	NASDAQ	FCFS	Tue, Aug 29, 2006	19.53	20.20	19.29	20.12
1910	NASDAQ	FCFS	Mon, Aug 28, 2006	19.20	19.91	18.79	19.23
1909	NASDAQ	FCFS	Fri, Aug 25, 2006	17.91	18.22	17.66	17.74
1908	NASDAQ	FCFS	Thu, Aug 24, 2006	18.18	18.59	17.79	17.91
1907	NASDAQ	FCFS	Wed, Aug 23, 2006	18.05	18.29	18.03	18.20
1906	NASDAQ	FCFS	Tue, Aug 22, 2006	18.28	18.41	18.07	18.09
1905	NASDAQ	FCFS	Mon, Aug 21, 2006	18.57	18.57	18.08	18.24
1904	NASDAQ	FCFS	Fri, Aug 18, 2006	18.20	18.74	18.03	18.68
1903	NASDAQ	FCFS	Thu, Aug 17, 2006	18.11	18.37	17.94	18.11
1902	NASDAQ	FCFS	Wed, Aug 16, 2006	17.45	18.22	17.25	18.10
1901	NASDAQ	FCFS	Tue, Aug 15, 2006	17.12	17.59	17.12	17.38
1900	NASDAQ	FCFS	Mon, Aug 14, 2006	16.85	17.11	16.85	16.94
1899	NASDAQ	FCFS	Fri, Aug 11, 2006	16.82	17.25	16.70	16.85
1898	NASDAQ	FCFS	Thu, Aug 10, 2006	17.28	17.32	16.20	16.97
1897	NASDAQ	FCFS	Wed, Aug 9, 2006	18.23	18.42	17.30	17.39
1896	NASDAQ	FCFS	Tue, Aug 8, 2006	18.88	18.96	18.06	18.15
1895	NASDAQ	FCFS	Mon, Aug 7, 2006	18.72	18.96	18.55	18.79
1894	NASDAQ	FCFS	Fri, Aug 4, 2006	19.22	19.65	18.60	18.78
1893	NASDAQ	FCFS	Thu, Aug 3, 2006	18.50	19.18	18.45	19.10
1892	NASDAQ	FCFS	Wed, Aug 2, 2006	18.94	19.10	18.50	18.67
1891	NASDAQ	FCFS	Tue, Aug 1, 2006	18.97	19.20	18.73	18.81
1890	NASDAQ	FCFS	Mon, Jul 31, 2006	18.78	19.27	18.35	19.03
1889	NASDAQ	FCFS	Fri, Jul 28, 2006	18.97	19.37	18.75	19.05
1888	NASDAQ	FCFS	Thu, Jul 27, 2006	19.72	19.96	18.88	18.96
1887	NASDAQ	FCFS	Wed, Jul 26, 2006	19.67	19.81	19.37	19.67
1886	NASDAQ	FCFS	Tue, Jul 25, 2006	19.49	19.89	19.17	19.73
1885	NASDAQ	FCFS	Mon, Jul 24, 2006	19.23	19.69	19.15	19.58
1884	NASDAQ	FCFS	Fri, Jul 21, 2006	19.27	19.37	18.76	19.17
1883	NASDAQ	FCFS	Thu, Jul 20, 2006	19.70	19.90	19.30	19.31
1882	NASDAQ	FCFS	Wed, Jul 19, 2006	20.21	20.71	19.32	19.66
1881	NASDAQ	FCFS	Tue, Jul 18, 2006	19.98	20.49	19.54	20.13
1880	NASDAQ	FCFS	Mon, Jul 17, 2006	19.74	20.24	19.67	20.09
1879	NASDAQ	FCFS	Fri, Jul 14, 2006	20.67	20.73	19.81	19.93
1878	NASDAQ	FCFS	Thu, Jul 13, 2006	19.82	21.21	19.66	20.72
1877	NASDAQ	FCFS	Wed, Jul 12, 2006	20.07	20.07	19.78	19.86
1876	NASDAQ	FCFS	Tue, Jul 11, 2006	19.80	20.05	19.61	20.05
1875	NASDAQ	FCFS	Mon, Jul 10, 2006	19.68	19.97	19.43	19.74
1874	NASDAQ	FCFS	Fri, Jul 7, 2006	19.86	19.91	19.52	19.57
1873	NASDAQ	FCFS	Thu, Jul 6, 2006	19.51	19.79	19.51	19.76
1872	NASDAQ	FCFS	Wed, Jul 5, 2006	20.00	20.19	19.43	19.52
1871	NASDAQ	FCFS	Mon, Jul 3, 2006	19.85	20.09	19.76	20.06
1870	NASDAQ	FCFS	Fri, Jun 30, 2006	19.74	19.85	19.50	19.75
1869	NASDAQ	FCFS	Thu, Jun 29, 2006	19.89	20.20	19.42	19.85
1868	NASDAQ	FCFS	Wed, Jun 28, 2006	18.99	19.42	18.81	19.36
1867	NASDAQ	FCFS	Tue, Jun 27, 2006	19.41	19.74	18.74	18.87
1866	NASDAQ	FCFS	Mon, Jun 26, 2006	18.97	19.75	18.96	19.38
1865	NASDAQ	FCFS	Fri, Jun 23, 2006	18.56	19.57	18.50	19.04
1864	NASDAQ	FCFS	Thu, Jun 22, 2006	18.60	18.95	18.11	18.66
1863	NASDAQ	FCFS	Wed, Jun 21, 2006	18.59	18.83	17.60	18.60
1862	NASDAQ	FCFS	Tue, Jun 20, 2006	19.35	19.35	18.50	18.68
1861	NASDAQ	FCFS	Mon, Jun 19, 2006	19.83	19.87	19.25	19.36
1860	NASDAQ	FCFS	Fri, Jun 16, 2006	20.24	20.49	19.66	19.82
1859	NASDAQ	FCFS	Thu, Jun 15, 2006	19.75	20.35	19.75	20.20
1858	NASDAQ	FCFS	Wed, Jun 14, 2006	19.25	20.00	19.25	19.56
1857	NASDAQ	FCFS	Tue, Jun 13, 2006	19.56	19.72	19.19	19.31
1856	NASDAQ	FCFS	Mon, Jun 12, 2006	20.17	20.27	19.73	19.73
1855	NASDAQ	FCFS	Fri, Jun 9, 2006	20.05	20.65	20.01	20.16
1854	NASDAQ	FCFS	Thu, Jun 8, 2006	20.45	20.81	19.97	20.08
1853	NASDAQ	FCFS	Wed, Jun 7, 2006	20.99	21.50	20.50	20.59
1852	NASDAQ	FCFS	Tue, Jun 6, 2006	21.00	21.04	19.99	20.91
1851	NASDAQ	FCFS	Mon, Jun 5, 2006	21.80	21.87	20.85	20.93
1850	NASDAQ	FCFS	Fri, Jun 2, 2006	22.13	22.48	21.54	21.82
1849	NASDAQ	FCFS	Thu, Jun 1, 2006	21.50	22.00	21.23	21.97
1848	NASDAQ	FCFS	Wed, May 31, 2006	20.72	21.65	20.70	21.46
1847	NASDAQ	FCFS	Tue, May 30, 2006	20.66	20.86	20.30	20.63
1846	NASDAQ	FCFS	Fri, May 26, 2006	20.62	20.77	20.15	20.61
1845	NASDAQ	FCFS	Thu, May 25, 2006	20.10	20.65	19.86	20.62
1844	NASDAQ	FCFS	Wed, May 24, 2006	20.22	20.50	19.45	20.10
1843	NASDAQ	FCFS	Tue, May 23, 2006	19.78	20.59	19.78	20.23
1842	NASDAQ	FCFS	Mon, May 22, 2006	20.30	20.49	19.39	19.88
1841	NASDAQ	FCFS	Fri, May 19, 2006	20.00	20.38	19.96	20.36
1840	NASDAQ	FCFS	Thu, May 18, 2006	20.08	20.45	19.99	20.00
1839	NASDAQ	FCFS	Wed, May 17, 2006	19.97	20.50	19.95	20.09
1838	NASDAQ	FCFS	Tue, May 16, 2006	19.57	20.25	19.25	20.12
1837	NASDAQ	FCFS	Mon, May 15, 2006	20.02	20.19	19.55	19.75
1836	NASDAQ	FCFS	Fri, May 12, 2006	20.00	20.45	18.56	20.19
1835	NASDAQ	FCFS	Thu, May 11, 2006	20.54	20.68	20.00	20.07
1834	NASDAQ	FCFS	Wed, May 10, 2006	20.89	21.10	20.53	20.65
1833	NASDAQ	FCFS	Tue, May 9, 2006	20.76	21.16	20.76	20.89
1832	NASDAQ	FCFS	Mon, May 8, 2006	20.31	20.90	20.31	20.68
1831	NASDAQ	FCFS	Fri, May 5, 2006	20.55	20.74	20.26	20.47
1830	NASDAQ	FCFS	Thu, May 4, 2006	20.20	20.61	20.04	20.50
1829	NASDAQ	FCFS	Wed, May 3, 2006	20.31	20.39	19.35	20.17
1828	NASDAQ	FCFS	Tue, May 2, 2006	20.50	20.65	20.11	20.46
1827	NASDAQ	FCFS	Mon, May 1, 2006	20.64	21.02	20.54	20.65
1826	NASDAQ	FCFS	Fri, Apr 28, 2006	20.65	21.24	20.54	21.17
1825	NASDAQ	FCFS	Thu, Apr 27, 2006	21.21	21.22	20.05	20.84
1824	NASDAQ	FCFS	Wed, Apr 26, 2006	21.12	21.46	21.00	21.31
1823	NASDAQ	FCFS	Tue, Apr 25, 2006	21.17	21.20	20.82	21.07
1822	NASDAQ	FCFS	Mon, Apr 24, 2006	21.45	21.99	20.69	21.23
1821	NASDAQ	FCFS	Fri, Apr 21, 2006	20.52	21.55	20.50	21.46
1820	NASDAQ	FCFS	Thu, Apr 20, 2006	20.90	21.36	20.29	20.53
1819	NASDAQ	FCFS	Wed, Apr 19, 2006	22.56	22.99	19.85	20.77
1818	NASDAQ	FCFS	Tue, Apr 18, 2006	22.20	22.50	22.10	22.37
1817	NASDAQ	FCFS	Mon, Apr 17, 2006	21.00	21.89	21.00	21.80
1816	NASDAQ	FCFS	Thu, Apr 13, 2006	20.74	20.97	20.51	20.80
1815	NASDAQ	FCFS	Wed, Apr 12, 2006	20.52	20.85	20.45	20.62
1814	NASDAQ	FCFS	Tue, Apr 11, 2006	20.63	20.98	20.48	20.55
1813	NASDAQ	FCFS	Mon, Apr 10, 2006	20.20	20.66	20.16	20.55
1812	NASDAQ	FCFS	Fri, Apr 7, 2006	20.58	20.73	20.05	20.28
1811	NASDAQ	FCFS	Thu, Apr 6, 2006	20.19	20.55	20.05	20.48
1810	NASDAQ	FCFS	Wed, Apr 5, 2006	20.00	20.29	19.82	20.13
1809	NASDAQ	FCFS	Tue, Apr 4, 2006	19.67	19.99	19.45	19.94
1808	NASDAQ	FCFS	Mon, Apr 3, 2006	20.09	20.17	19.58	19.74
1807	NASDAQ	FCFS	Fri, Mar 31, 2006	20.25	20.36	19.65	19.99
1806	NASDAQ	FCFS	Thu, Mar 30, 2006	20.11	20.40	20.05	20.12
1805	NASDAQ	FCFS	Wed, Mar 29, 2006	20.22	20.37	19.85	20.25
1804	NASDAQ	FCFS	Tue, Mar 28, 2006	20.18	20.55	20.00	20.31
1803	NASDAQ	FCFS	Mon, Mar 27, 2006	20.88	21.15	20.85	21.00
1802	NASDAQ	FCFS	Fri, Mar 24, 2006	19.99	20.86	19.99	20.76
1801	NASDAQ	FCFS	Thu, Mar 23, 2006	19.82	20.05	19.80	19.98
1800	NASDAQ	FCFS	Wed, Mar 22, 2006	19.66	19.94	17.36	19.79
1799	NASDAQ	FCFS	Tue, Mar 21, 2006	20.00	20.06	19.55	19.75
1798	NASDAQ	FCFS	Mon, Mar 20, 2006	20.10	20.23	19.92	19.98
1797	NASDAQ	FCFS	Fri, Mar 17, 2006	19.68	20.10	19.54	19.93
1796	NASDAQ	FCFS	Thu, Mar 16, 2006	19.50	19.79	19.45	19.58
1795	NASDAQ	FCFS	Wed, Mar 15, 2006	19.10	19.70	19.00	19.44
1794	NASDAQ	FCFS	Tue, Mar 14, 2006	18.65	19.11	18.50	19.04
1793	NASDAQ	FCFS	Mon, Mar 13, 2006	18.18	18.67	18.15	18.61
1792	NASDAQ	FCFS	Fri, Mar 10, 2006	17.60	18.16	17.52	18.05
1791	NASDAQ	FCFS	Thu, Mar 9, 2006	17.89	18.28	17.63	17.63
1790	NASDAQ	FCFS	Wed, Mar 8, 2006	18.07	18.20	17.46	17.96
1789	NASDAQ	FCFS	Tue, Mar 7, 2006	18.43	18.50	17.90	18.15
1788	NASDAQ	FCFS	Mon, Mar 6, 2006	18.50	18.64	18.32	18.36
1787	NASDAQ	FCFS	Fri, Mar 3, 2006	18.20	18.52	18.16	18.45
1786	NASDAQ	FCFS	Thu, Mar 2, 2006	18.15	18.35	17.95	18.16
1785	NASDAQ	FCFS	Wed, Mar 1, 2006	17.75	18.42	17.75	18.26
1784	NASDAQ	FCFS	Tue, Feb 28, 2006	17.91	18.05	17.26	17.42
1783	NASDAQ	FCFS	Mon, Feb 27, 2006	18.00	18.50	17.99	18.05
1782	NASDAQ	FCFS	Fri, Feb 24, 2006	18.10	18.11	17.00	17.92
1781	NASDAQ	FCFS	Thu, Feb 23, 2006	18.73	18.75	17.96	18.06
1780	NASDAQ	FCFS	Wed, Feb 22, 2006	17.87	18.71	17.10	18.69
1779	NASDAQ	FCFS	Tue, Feb 21, 2006	17.09	17.63	17.04	17.62
1778	NASDAQ	FCFS	Fri, Feb 17, 2006	17.26	17.30	16.91	16.98
1777	NASDAQ	FCFS	Thu, Feb 16, 2006	17.16	17.28	17.07	17.21
1776	NASDAQ	FCFS	Wed, Feb 15, 2006	17.00	17.20	16.95	17.00
1775	NASDAQ	FCFS	Tue, Feb 14, 2006	16.93	17.05	16.75	16.97
1774	NASDAQ	FCFS	Mon, Feb 13, 2006	17.02	17.24	16.84	16.93
1773	NASDAQ	FCFS	Fri, Feb 10, 2006	16.81	17.00	16.63	16.97
1772	NASDAQ	FCFS	Thu, Feb 9, 2006	17.28	17.48	16.82	16.92
1771	NASDAQ	FCFS	Wed, Feb 8, 2006	17.38	17.38	17.13	17.16
1770	NASDAQ	FCFS	Tue, Feb 7, 2006	17.24	17.38	17.14	17.37
1769	NASDAQ	FCFS	Mon, Feb 6, 2006	17.38	17.38	17.18	17.32
1768	NASDAQ	FCFS	Fri, Feb 3, 2006	17.31	17.47	17.16	17.34
1767	NASDAQ	FCFS	Thu, Feb 2, 2006	17.38	17.38	17.13	17.24
1766	NASDAQ	FCFS	Wed, Feb 1, 2006	17.53	17.53	17.31	17.35
1765	NASDAQ	FCFS	Tue, Jan 31, 2006	17.58	17.60	17.16	17.45
1764	NASDAQ	FCFS	Mon, Jan 30, 2006	17.61	17.61	17.09	17.43
1763	NASDAQ	FCFS	Fri, Jan 27, 2006	17.61	17.88	16.96	17.00
1762	NASDAQ	FCFS	Thu, Jan 26, 2006	16.14	16.30	15.60	16.19
1761	NASDAQ	FCFS	Wed, Jan 25, 2006	16.09	16.50	15.75	15.93
1760	NASDAQ	FCFS	Tue, Jan 24, 2006	15.75	16.34	15.75	16.25
1759	NASDAQ	FCFS	Mon, Jan 23, 2006	15.85	15.97	15.70	15.74
1758	NASDAQ	FCFS	Fri, Jan 20, 2006	15.79	15.79	15.63	15.72
1757	NASDAQ	FCFS	Thu, Jan 19, 2006	15.71	15.79	15.49	15.73
1756	NASDAQ	FCFS	Wed, Jan 18, 2006	15.26	15.70	15.21	15.55
1755	NASDAQ	FCFS	Tue, Jan 17, 2006	15.32	15.44	14.98	15.29
1754	NASDAQ	FCFS	Fri, Jan 13, 2006	14.50	15.46	14.44	15.21
1753	NASDAQ	FCFS	Thu, Jan 12, 2006	14.50	14.69	14.50	14.52
1752	NASDAQ	FCFS	Wed, Jan 11, 2006	14.74	14.80	14.55	14.60
1751	NASDAQ	FCFS	Tue, Jan 10, 2006	14.31	14.78	14.28	14.76
1750	NASDAQ	FCFS	Mon, Jan 9, 2006	14.51	14.55	14.16	14.49
1749	NASDAQ	FCFS	Fri, Jan 6, 2006	14.35	14.60	14.25	14.44
1748	NASDAQ	FCFS	Thu, Jan 5, 2006	14.45	14.57	14.31	14.39
1747	NASDAQ	FCFS	Wed, Jan 4, 2006	14.64	14.75	14.48	14.52
1746	NASDAQ	FCFS	Tue, Jan 3, 2006	14.46	14.65	14.05	14.52
1745	NASDAQ	FCFS	Fri, Dec 30, 2005	14.57	14.67	14.43	14.58
1744	NASDAQ	FCFS	Thu, Dec 29, 2005	14.38	14.55	14.29	14.55
1743	NASDAQ	FCFS	Wed, Dec 28, 2005	14.40	14.43	14.09	14.31
1742	NASDAQ	FCFS	Tue, Dec 27, 2005	14.20	14.46	14.11	14.30
1741	NASDAQ	FCFS	Fri, Dec 23, 2005	14.38	14.48	14.00	14.25
1740	NASDAQ	FCFS	Thu, Dec 22, 2005	14.33	14.40	14.17	14.38
1739	NASDAQ	FCFS	Wed, Dec 21, 2005	13.97	14.38	13.86	14.25
1738	NASDAQ	FCFS	Tue, Dec 20, 2005	14.00	14.31	13.77	14.05
1737	NASDAQ	FCFS	Mon, Dec 19, 2005	14.70	14.70	13.76	14.10
1736	NASDAQ	FCFS	Fri, Dec 16, 2005	14.75	14.78	14.63	14.63
1735	NASDAQ	FCFS	Thu, Dec 15, 2005	14.75	14.75	14.60	14.75
1734	NASDAQ	FCFS	Wed, Dec 14, 2005	14.63	14.75	14.59	14.74
1733	NASDAQ	FCFS	Tue, Dec 13, 2005	14.68	14.72	14.46	14.68
1732	NASDAQ	FCFS	Mon, Dec 12, 2005	14.38	14.67	14.38	14.61
1731	NASDAQ	FCFS	Fri, Dec 9, 2005	14.31	14.55	14.17	14.38
1730	NASDAQ	FCFS	Thu, Dec 8, 2005	14.38	14.48	14.08	14.30
1729	NASDAQ	FCFS	Wed, Dec 7, 2005	14.56	14.73	14.28	14.44
1728	NASDAQ	FCFS	Tue, Dec 6, 2005	14.76	14.80	14.61	14.61
1727	NASDAQ	FCFS	Mon, Dec 5, 2005	14.90	14.90	14.58	14.78
1726	NASDAQ	FCFS	Fri, Dec 2, 2005	14.96	14.96	14.65	14.89
1725	NASDAQ	FCFS	Thu, Dec 1, 2005	14.65	14.97	14.58	14.81
1724	NASDAQ	FCFS	Wed, Nov 30, 2005	14.50	14.71	14.40	14.50
1723	NASDAQ	FCFS	Tue, Nov 29, 2005	14.20	14.62	14.09	14.45
1722	NASDAQ	FCFS	Mon, Nov 28, 2005	14.31	14.31	13.90	14.06
1721	NASDAQ	FCFS	Fri, Nov 25, 2005	13.99	14.33	13.99	14.31
1720	NASDAQ	FCFS	Wed, Nov 23, 2005	13.96	14.22	13.90	13.98
1719	NASDAQ	FCFS	Tue, Nov 22, 2005	13.70	13.95	13.67	13.88
1718	NASDAQ	FCFS	Mon, Nov 21, 2005	13.78	13.87	13.30	13.75
1717	NASDAQ	FCFS	Fri, Nov 18, 2005	13.99	14.15	13.75	13.77
1716	NASDAQ	FCFS	Thu, Nov 17, 2005	13.78	13.89	13.68	13.89
1715	NASDAQ	FCFS	Wed, Nov 16, 2005	14.00	14.03	13.06	13.78
1714	NASDAQ	FCFS	Tue, Nov 15, 2005	13.95	14.41	13.85	14.00
1713	NASDAQ	FCFS	Mon, Nov 14, 2005	14.43	14.43	13.84	13.95
1712	NASDAQ	FCFS	Fri, Nov 11, 2005	14.42	14.69	14.27	14.31
1711	NASDAQ	FCFS	Thu, Nov 10, 2005	13.95	14.31	13.88	14.25
1710	NASDAQ	FCFS	Wed, Nov 9, 2005	13.94	14.15	13.79	13.87
1709	NASDAQ	FCFS	Tue, Nov 8, 2005	13.80	13.96	13.55	13.84
1708	NASDAQ	FCFS	Mon, Nov 7, 2005	13.77	14.00	13.65	13.80
1707	NASDAQ	FCFS	Fri, Nov 4, 2005	13.75	13.98	13.63	13.78
1706	NASDAQ	FCFS	Thu, Nov 3, 2005	13.60	13.69	13.50	13.69
1705	NASDAQ	FCFS	Wed, Nov 2, 2005	13.46	13.62	13.44	13.59
1704	NASDAQ	FCFS	Tue, Nov 1, 2005	12.97	13.45	12.97	13.41
1703	NASDAQ	FCFS	Mon, Oct 31, 2005	13.06	13.26	13.06	13.12
1702	NASDAQ	FCFS	Fri, Oct 28, 2005	12.83	13.25	12.80	13.09
1701	NASDAQ	FCFS	Thu, Oct 27, 2005	13.23	13.23	12.67	12.85
1700	NASDAQ	FCFS	Wed, Oct 26, 2005	13.05	13.25	12.80	13.14
1699	NASDAQ	FCFS	Tue, Oct 25, 2005	13.17	13.26	12.83	13.06
1698	NASDAQ	FCFS	Mon, Oct 24, 2005	13.00	13.20	12.89	13.18
1697	NASDAQ	FCFS	Fri, Oct 21, 2005	12.65	13.05	12.50	12.80
1696	NASDAQ	FCFS	Thu, Oct 20, 2005	12.88	13.19	12.38	12.65
1695	NASDAQ	FCFS	Wed, Oct 19, 2005	12.33	13.26	12.15	12.92
1694	NASDAQ	FCFS	Tue, Oct 18, 2005	12.33	12.79	12.30	12.36
1693	NASDAQ	FCFS	Mon, Oct 17, 2005	12.18	12.39	11.98	12.25
1692	NASDAQ	FCFS	Fri, Oct 14, 2005	12.07	12.13	11.90	12.09
1691	NASDAQ	FCFS	Thu, Oct 13, 2005	12.25	12.30	11.98	12.01
1690	NASDAQ	FCFS	Wed, Oct 12, 2005	12.65	12.70	11.95	12.20
1689	NASDAQ	FCFS	Tue, Oct 11, 2005	12.59	13.01	12.52	12.69
1688	NASDAQ	FCFS	Mon, Oct 10, 2005	12.84	13.03	12.40	12.56
1687	NASDAQ	FCFS	Fri, Oct 7, 2005	13.01	13.23	12.69	12.92
1686	NASDAQ	FCFS	Thu, Oct 6, 2005	12.87	13.24	12.69	12.98
1685	NASDAQ	FCFS	Wed, Oct 5, 2005	13.37	13.37	12.86	12.87
1684	NASDAQ	FCFS	Tue, Oct 4, 2005	13.33	13.75	13.32	13.46
1683	NASDAQ	FCFS	Mon, Oct 3, 2005	13.06	13.61	13.03	13.38
1682	NASDAQ	FCFS	Fri, Sep 30, 2005	12.80	13.16	12.61	13.16
1681	NASDAQ	FCFS	Thu, Sep 29, 2005	12.22	12.90	12.09	12.71
1680	NASDAQ	FCFS	Wed, Sep 28, 2005	12.16	12.50	12.00	12.27
1679	NASDAQ	FCFS	Tue, Sep 27, 2005	12.35	12.46	12.08	12.10
1678	NASDAQ	FCFS	Mon, Sep 26, 2005	11.91	12.43	11.87	12.40
1677	NASDAQ	FCFS	Fri, Sep 23, 2005	11.88	11.95	11.58	11.80
1676	NASDAQ	FCFS	Thu, Sep 22, 2005	12.33	12.41	11.59	11.94
1675	NASDAQ	FCFS	Wed, Sep 21, 2005	12.57	12.72	12.30	12.45
1674	NASDAQ	FCFS	Tue, Sep 20, 2005	12.73	13.00	12.40	12.68
1673	NASDAQ	FCFS	Mon, Sep 19, 2005	12.92	12.92	12.38	12.64
1672	NASDAQ	FCFS	Fri, Sep 16, 2005	12.93	13.07	12.77	12.89
1671	NASDAQ	FCFS	Thu, Sep 15, 2005	12.88	12.88	12.70	12.88
1670	NASDAQ	FCFS	Wed, Sep 14, 2005	12.71	12.92	12.60	12.78
1669	NASDAQ	FCFS	Tue, Sep 13, 2005	12.23	12.67	12.13	12.61
1668	NASDAQ	FCFS	Mon, Sep 12, 2005	12.19	12.38	12.13	12.31
1667	NASDAQ	FCFS	Fri, Sep 9, 2005	12.17	12.33	12.02	12.11
1666	NASDAQ	FCFS	Thu, Sep 8, 2005	12.38	12.38	11.75	12.17
1665	NASDAQ	FCFS	Wed, Sep 7, 2005	12.20	12.38	12.00	12.35
1664	NASDAQ	FCFS	Tue, Sep 6, 2005	12.08	12.35	12.08	12.25
1663	NASDAQ	FCFS	Fri, Sep 2, 2005	12.13	12.13	11.95	12.12
1662	NASDAQ	FCFS	Thu, Sep 1, 2005	12.09	12.17	11.75	12.14
1661	NASDAQ	FCFS	Wed, Aug 31, 2005	11.91	12.25	11.88	12.00
1660	NASDAQ	FCFS	Tue, Aug 30, 2005	12.03	12.15	11.75	11.88
1659	NASDAQ	FCFS	Mon, Aug 29, 2005	11.69	12.14	11.66	12.13
1658	NASDAQ	FCFS	Fri, Aug 26, 2005	11.68	11.75	11.65	11.68
1657	NASDAQ	FCFS	Thu, Aug 25, 2005	11.59	11.73	11.47	11.69
1656	NASDAQ	FCFS	Wed, Aug 24, 2005	11.66	11.72	11.51	11.65
1655	NASDAQ	FCFS	Tue, Aug 23, 2005	11.69	11.73	11.50	11.61
1654	NASDAQ	FCFS	Mon, Aug 22, 2005	11.40	11.75	11.40	11.63
1653	NASDAQ	FCFS	Fri, Aug 19, 2005	11.25	11.45	11.22	11.37
1652	NASDAQ	FCFS	Thu, Aug 18, 2005	11.35	11.50	11.21	11.25
1651	NASDAQ	FCFS	Wed, Aug 17, 2005	11.38	11.46	11.31	11.39
1650	NASDAQ	FCFS	Tue, Aug 16, 2005	11.75	11.75	11.40	11.41
1649	NASDAQ	FCFS	Mon, Aug 15, 2005	11.50	11.76	11.40	11.72
1648	NASDAQ	FCFS	Fri, Aug 12, 2005	11.75	11.75	11.50	11.51
1647	NASDAQ	FCFS	Thu, Aug 11, 2005	11.57	11.78	11.44	11.74
1646	NASDAQ	FCFS	Wed, Aug 10, 2005	11.56	11.64	11.32	11.50
1645	NASDAQ	FCFS	Tue, Aug 9, 2005	11.32	11.58	11.32	11.50
1644	NASDAQ	FCFS	Mon, Aug 8, 2005	11.61	11.61	11.27	11.41
1643	NASDAQ	FCFS	Fri, Aug 5, 2005	11.33	11.55	11.22	11.53
1642	NASDAQ	FCFS	Thu, Aug 4, 2005	11.70	11.70	11.22	11.33
1641	NASDAQ	FCFS	Wed, Aug 3, 2005	11.98	11.98	11.59	11.61
1640	NASDAQ	FCFS	Tue, Aug 2, 2005	11.97	12.02	11.69	11.97
1639	NASDAQ	FCFS	Mon, Aug 1, 2005	11.93	12.07	11.84	11.91
1638	NASDAQ	FCFS	Fri, Jul 29, 2005	12.00	12.19	11.70	11.93
1637	NASDAQ	FCFS	Thu, Jul 28, 2005	11.80	12.00	11.72	12.00
1636	NASDAQ	FCFS	Wed, Jul 27, 2005	11.84	12.07	11.75	11.79
1635	NASDAQ	FCFS	Tue, Jul 26, 2005	11.79	12.17	11.73	11.84
1634	NASDAQ	FCFS	Mon, Jul 25, 2005	11.93	11.98	11.59	11.79
1633	NASDAQ	FCFS	Fri, Jul 22, 2005	11.50	11.98	11.50	11.93
1632	NASDAQ	FCFS	Thu, Jul 21, 2005	11.65	11.88	11.38	11.49
1631	NASDAQ	FCFS	Wed, Jul 20, 2005	11.06	11.67	11.06	11.63
1630	NASDAQ	FCFS	Tue, Jul 19, 2005	11.03	11.25	10.92	11.05
1629	NASDAQ	FCFS	Mon, Jul 18, 2005	10.89	10.93	10.65	10.72
1628	NASDAQ	FCFS	Fri, Jul 15, 2005	10.46	11.00	10.45	10.77
1627	NASDAQ	FCFS	Thu, Jul 14, 2005	10.78	10.93	10.50	10.53
1626	NASDAQ	FCFS	Wed, Jul 13, 2005	10.90	11.00	10.71	10.72
1625	NASDAQ	FCFS	Tue, Jul 12, 2005	10.80	11.00	10.75	10.84
1624	NASDAQ	FCFS	Mon, Jul 11, 2005	10.98	10.98	10.77	10.86
1623	NASDAQ	FCFS	Fri, Jul 8, 2005	10.73	10.98	10.61	10.90
1622	NASDAQ	FCFS	Thu, Jul 7, 2005	10.67	11.00	10.63	10.73
1621	NASDAQ	FCFS	Wed, Jul 6, 2005	10.98	11.03	10.63	10.89
1620	NASDAQ	FCFS	Tue, Jul 5, 2005	10.93	10.95	10.71	10.90
1619	NASDAQ	FCFS	Fri, Jul 1, 2005	10.75	11.05	10.73	10.80
1618	NASDAQ	FCFS	Thu, Jun 30, 2005	10.23	11.29	10.23	10.69
1617	NASDAQ	FCFS	Wed, Jun 29, 2005	9.93	9.93	9.66	9.90
1616	NASDAQ	FCFS	Tue, Jun 28, 2005	9.48	9.99	9.47	9.93
1615	NASDAQ	FCFS	Mon, Jun 27, 2005	9.11	9.41	9.08	9.38
1614	NASDAQ	FCFS	Fri, Jun 24, 2005	8.82	9.12	8.75	9.10
1613	NASDAQ	FCFS	Thu, Jun 23, 2005	9.00	9.00	8.76	8.76
1612	NASDAQ	FCFS	Wed, Jun 22, 2005	9.03	9.05	8.91	8.95
1611	NASDAQ	FCFS	Tue, Jun 21, 2005	9.00	9.06	8.89	8.90
1610	NASDAQ	FCFS	Mon, Jun 20, 2005	9.29	9.33	9.01	9.01
1609	NASDAQ	FCFS	Fri, Jun 17, 2005	9.63	9.63	9.26	9.28
1608	NASDAQ	FCFS	Thu, Jun 16, 2005	9.47	9.78	9.42	9.54
1607	NASDAQ	FCFS	Wed, Jun 15, 2005	9.24	9.46	9.24	9.39
1606	NASDAQ	FCFS	Tue, Jun 14, 2005	9.19	9.45	9.11	9.27
1605	NASDAQ	FCFS	Mon, Jun 13, 2005	8.69	9.15	8.69	9.09
1604	NASDAQ	FCFS	Fri, Jun 10, 2005	8.50	8.64	8.43	8.64
1603	NASDAQ	FCFS	Thu, Jun 9, 2005	8.43	8.49	8.43	8.47
1602	NASDAQ	FCFS	Wed, Jun 8, 2005	8.45	8.67	8.45	8.46
1601	NASDAQ	FCFS	Tue, Jun 7, 2005	8.75	8.82	8.35	8.48
1600	NASDAQ	FCFS	Mon, Jun 6, 2005	8.82	8.89	8.69	8.72
1599	NASDAQ	FCFS	Fri, Jun 3, 2005	8.75	8.89	8.65	8.85
1598	NASDAQ	FCFS	Thu, Jun 2, 2005	8.73	8.75	8.62	8.70
1597	NASDAQ	FCFS	Wed, Jun 1, 2005	8.69	8.77	8.62	8.70
1596	NASDAQ	FCFS	Tue, May 31, 2005	8.74	8.80	8.68	8.70
1595	NASDAQ	FCFS	Fri, May 27, 2005	8.68	8.81	8.62	8.68
1594	NASDAQ	FCFS	Thu, May 26, 2005	8.74	8.84	8.60	8.77
1593	NASDAQ	FCFS	Wed, May 25, 2005	8.87	8.87	8.64	8.72
1592	NASDAQ	FCFS	Tue, May 24, 2005	8.80	8.94	8.77	8.79
1591	NASDAQ	FCFS	Mon, May 23, 2005	8.76	9.10	8.76	8.90
1590	NASDAQ	FCFS	Fri, May 20, 2005	8.78	8.99	8.69	8.85
1589	NASDAQ	FCFS	Thu, May 19, 2005	9.08	9.25	8.83	8.88
1588	NASDAQ	FCFS	Wed, May 18, 2005	9.00	9.24	9.00	9.10
1587	NASDAQ	FCFS	Tue, May 17, 2005	8.60	9.13	8.57	8.87
1586	NASDAQ	FCFS	Mon, May 16, 2005	8.63	8.79	8.31	8.62
1585	NASDAQ	FCFS	Fri, May 13, 2005	8.86	8.99	8.53	8.76
1584	NASDAQ	FCFS	Thu, May 12, 2005	8.75	9.17	8.62	8.84
1583	NASDAQ	FCFS	Wed, May 11, 2005	9.00	9.00	8.19	8.72
1582	NASDAQ	FCFS	Tue, May 10, 2005	10.08	10.09	9.61	9.74
1581	NASDAQ	FCFS	Mon, May 9, 2005	9.95	10.18	9.95	10.18
1580	NASDAQ	FCFS	Fri, May 6, 2005	10.08	10.18	9.96	9.96
1579	NASDAQ	FCFS	Thu, May 5, 2005	10.04	10.18	9.90	10.16
1578	NASDAQ	FCFS	Wed, May 4, 2005	10.10	10.25	10.05	10.13
1577	NASDAQ	FCFS	Tue, May 3, 2005	10.15	10.42	9.87	10.13
1576	NASDAQ	FCFS	Mon, May 2, 2005	9.71	10.08	9.71	10.08
1575	NASDAQ	FCFS	Fri, Apr 29, 2005	9.57	9.78	9.42	9.77
1574	NASDAQ	FCFS	Thu, Apr 28, 2005	9.95	10.12	9.56	9.56
1573	NASDAQ	FCFS	Wed, Apr 27, 2005	9.88	10.13	9.84	10.00
1572	NASDAQ	FCFS	Tue, Apr 26, 2005	10.39	10.46	9.99	10.00
1571	NASDAQ	FCFS	Mon, Apr 25, 2005	10.10	10.37	9.97	10.34
1570	NASDAQ	FCFS	Fri, Apr 22, 2005	9.95	10.22	9.85	9.96
1569	NASDAQ	FCFS	Thu, Apr 21, 2005	9.82	9.92	9.68	9.87
1568	NASDAQ	FCFS	Wed, Apr 20, 2005	9.64	10.18	9.56	9.78
1567	NASDAQ	FCFS	Tue, Apr 19, 2005	9.30	9.54	9.26	9.50
1566	NASDAQ	FCFS	Mon, Apr 18, 2005	8.85	9.12	8.83	9.11
1565	NASDAQ	FCFS	Fri, Apr 15, 2005	10.47	10.47	8.74	8.83
1564	NASDAQ	FCFS	Thu, Apr 14, 2005	10.64	10.66	10.51	10.52
1563	NASDAQ	FCFS	Wed, Apr 13, 2005	10.98	11.02	10.68	10.68
1562	NASDAQ	FCFS	Tue, Apr 12, 2005	10.77	11.13	10.60	10.98
1561	NASDAQ	FCFS	Mon, Apr 11, 2005	11.10	11.16	10.70	10.70
1560	NASDAQ	FCFS	Fri, Apr 8, 2005	11.15	11.27	10.98	11.14
1559	NASDAQ	FCFS	Thu, Apr 7, 2005	11.25	11.42	11.14	11.24
1558	NASDAQ	FCFS	Wed, Apr 6, 2005	11.50	11.52	11.26	11.34
1557	NASDAQ	FCFS	Tue, Apr 5, 2005	11.38	11.50	11.13	11.37
1556	NASDAQ	FCFS	Mon, Apr 4, 2005	10.60	11.47	10.53	11.31
1555	NASDAQ	FCFS	Fri, Apr 1, 2005	10.46	10.78	10.46	10.68
1554	NASDAQ	FCFS	Thu, Mar 31, 2005	10.81	10.85	10.46	10.59
1553	NASDAQ	FCFS	Wed, Mar 30, 2005	10.82	10.92	10.72	10.73
1552	NASDAQ	FCFS	Tue, Mar 29, 2005	10.75	10.81	10.66	10.72
1551	NASDAQ	FCFS	Mon, Mar 28, 2005	10.51	10.84	10.41	10.73
1550	NASDAQ	FCFS	Thu, Mar 24, 2005	10.83	10.83	10.33	10.38
1549	NASDAQ	FCFS	Wed, Mar 23, 2005	11.25	11.25	10.68	10.70
1548	NASDAQ	FCFS	Tue, Mar 22, 2005	11.16	11.29	11.03	11.22
1547	NASDAQ	FCFS	Mon, Mar 21, 2005	10.93	11.19	10.83	11.12
1546	NASDAQ	FCFS	Fri, Mar 18, 2005	10.24	10.85	10.06	10.83
1545	NASDAQ	FCFS	Thu, Mar 17, 2005	10.08	10.12	9.93	10.10
1544	NASDAQ	FCFS	Wed, Mar 16, 2005	10.22	10.24	10.05	10.08
1543	NASDAQ	FCFS	Tue, Mar 15, 2005	10.25	10.55	10.16	10.31
1542	NASDAQ	FCFS	Mon, Mar 14, 2005	10.57	10.60	10.25	10.38
1541	NASDAQ	FCFS	Fri, Mar 11, 2005	10.40	10.64	10.40	10.50
1540	NASDAQ	FCFS	Thu, Mar 10, 2005	10.68	10.73	10.40	10.60
1539	NASDAQ	FCFS	Wed, Mar 9, 2005	11.25	11.25	10.61	10.90
1538	NASDAQ	FCFS	Tue, Mar 8, 2005	11.30	11.47	11.10	11.35
1537	NASDAQ	FCFS	Mon, Mar 7, 2005	11.63	11.84	11.27	11.44
1536	NASDAQ	FCFS	Fri, Mar 4, 2005	10.88	11.72	10.86	11.62
1535	NASDAQ	FCFS	Thu, Mar 3, 2005	10.45	10.79	10.01	10.71
1534	NASDAQ	FCFS	Wed, Mar 2, 2005	12.00	12.14	10.39	10.85
1533	NASDAQ	FCFS	Tue, Mar 1, 2005	12.13	12.21	11.63	11.95
1532	NASDAQ	FCFS	Mon, Feb 28, 2005	12.71	12.71	11.98	12.09
1531	NASDAQ	FCFS	Fri, Feb 25, 2005	12.55	12.64	12.41	12.61
1530	NASDAQ	FCFS	Thu, Feb 24, 2005	12.40	12.50	12.16	12.50
1529	NASDAQ	FCFS	Wed, Feb 23, 2005	12.09	12.37	11.97	12.33
1528	NASDAQ	FCFS	Tue, Feb 22, 2005	12.46	12.54	11.67	11.89
1527	NASDAQ	FCFS	Fri, Feb 18, 2005	13.06	13.06	12.50	12.55
1526	NASDAQ	FCFS	Thu, Feb 17, 2005	12.98	13.08	12.81	12.91
1525	NASDAQ	FCFS	Wed, Feb 16, 2005	13.05	13.10	12.98	12.98
1524	NASDAQ	FCFS	Tue, Feb 15, 2005	13.32	13.32	13.01	13.28
1523	NASDAQ	FCFS	Mon, Feb 14, 2005	13.12	13.19	12.94	13.07
1522	NASDAQ	FCFS	Fri, Feb 11, 2005	13.10	13.25	12.87	13.18
1521	NASDAQ	FCFS	Thu, Feb 10, 2005	13.28	13.30	12.79	12.98
1520	NASDAQ	FCFS	Wed, Feb 9, 2005	13.24	13.35	12.81	13.14
1519	NASDAQ	FCFS	Tue, Feb 8, 2005	12.94	13.05	12.71	13.05
1518	NASDAQ	FCFS	Mon, Feb 7, 2005	12.84	12.90	12.66	12.82
1517	NASDAQ	FCFS	Fri, Feb 4, 2005	12.61	12.72	12.50	12.72
1516	NASDAQ	FCFS	Thu, Feb 3, 2005	12.86	12.87	12.39	12.58
1515	NASDAQ	FCFS	Wed, Feb 2, 2005	13.05	13.05	12.70	12.81
1514	NASDAQ	FCFS	Tue, Feb 1, 2005	13.00	13.07	12.63	12.91
1513	NASDAQ	FCFS	Mon, Jan 31, 2005	12.70	12.97	12.62	12.96
1512	NASDAQ	FCFS	Fri, Jan 28, 2005	12.75	12.75	12.17	12.51
1511	NASDAQ	FCFS	Thu, Jan 27, 2005	12.68	12.70	12.50	12.62
1510	NASDAQ	FCFS	Wed, Jan 26, 2005	12.39	12.69	12.32	12.68
1509	NASDAQ	FCFS	Tue, Jan 25, 2005	11.92	12.70	11.84	12.38
1508	NASDAQ	FCFS	Mon, Jan 24, 2005	11.95	11.95	11.31	11.48
1507	NASDAQ	FCFS	Fri, Jan 21, 2005	12.06	12.23	11.63	11.73
1506	NASDAQ	FCFS	Thu, Jan 20, 2005	12.35	12.38	12.11	12.17
1505	NASDAQ	FCFS	Wed, Jan 19, 2005	12.67	12.67	12.23	12.25
1504	NASDAQ	FCFS	Tue, Jan 18, 2005	12.55	12.60	12.22	12.58
1503	NASDAQ	FCFS	Fri, Jan 14, 2005	12.45	12.45	12.08	12.35
1502	NASDAQ	FCFS	Thu, Jan 13, 2005	12.57	12.57	12.18	12.22
1501	NASDAQ	FCFS	Wed, Jan 12, 2005	12.59	12.59	12.25	12.32
1500	NASDAQ	FCFS	Tue, Jan 11, 2005	12.98	12.98	12.25	12.40
1499	NASDAQ	FCFS	Mon, Jan 10, 2005	12.45	13.09	12.25	12.80
1498	NASDAQ	FCFS	Fri, Jan 7, 2005	12.42	12.55	12.18	12.27
1497	NASDAQ	FCFS	Thu, Jan 6, 2005	12.27	12.55	11.57	12.25
1496	NASDAQ	FCFS	Wed, Jan 5, 2005	13.26	13.35	12.34	12.57
1495	NASDAQ	FCFS	Tue, Jan 4, 2005	13.44	13.62	13.24	13.32
1494	NASDAQ	FCFS	Mon, Jan 3, 2005	13.57	13.85	13.19	13.30
1493	NASDAQ	FCFS	Fri, Dec 31, 2004	13.36	13.49	13.25	13.36
1492	NASDAQ	FCFS	Thu, Dec 30, 2004	13.42	13.57	13.36	13.40
1491	NASDAQ	FCFS	Wed, Dec 29, 2004	13.65	13.68	13.28	13.40
1490	NASDAQ	FCFS	Tue, Dec 28, 2004	13.47	13.76	13.45	13.65
1489	NASDAQ	FCFS	Mon, Dec 27, 2004	13.76	13.80	13.08	13.31
1488	NASDAQ	FCFS	Thu, Dec 23, 2004	13.74	13.75	13.65	13.68
1487	NASDAQ	FCFS	Wed, Dec 22, 2004	13.40	13.66	13.39	13.58
1486	NASDAQ	FCFS	Tue, Dec 21, 2004	13.20	13.40	13.14	13.37
1485	NASDAQ	FCFS	Mon, Dec 20, 2004	12.51	13.36	12.51	13.05
1484	NASDAQ	FCFS	Fri, Dec 17, 2004	12.51	12.98	12.51	12.97
1483	NASDAQ	FCFS	Thu, Dec 16, 2004	12.71	12.85	12.26	12.59
1482	NASDAQ	FCFS	Wed, Dec 15, 2004	12.81	12.85	12.63	12.77
1481	NASDAQ	FCFS	Tue, Dec 14, 2004	12.80	12.97	12.79	12.97
1480	NASDAQ	FCFS	Mon, Dec 13, 2004	12.84	12.94	12.76	12.90
1479	NASDAQ	FCFS	Fri, Dec 10, 2004	13.07	13.07	12.82	12.89
1478	NASDAQ	FCFS	Thu, Dec 9, 2004	12.82	13.12	12.78	12.90
1477	NASDAQ	FCFS	Wed, Dec 8, 2004	12.71	13.03	12.58	13.00
1476	NASDAQ	FCFS	Tue, Dec 7, 2004	13.43	13.43	12.70	12.81
1475	NASDAQ	FCFS	Mon, Dec 6, 2004	13.30	13.45	13.30	13.34
1474	NASDAQ	FCFS	Fri, Dec 3, 2004	13.49	13.50	13.28	13.38
1473	NASDAQ	FCFS	Thu, Dec 2, 2004	13.30	13.46	13.18	13.41
1472	NASDAQ	FCFS	Wed, Dec 1, 2004	13.17	13.28	13.09	13.24
1471	NASDAQ	FCFS	Tue, Nov 30, 2004	12.98	13.04	12.88	13.02
1470	NASDAQ	FCFS	Mon, Nov 29, 2004	13.08	13.08	12.90	12.96
1469	NASDAQ	FCFS	Fri, Nov 26, 2004	13.00	13.13	12.83	13.02
1468	NASDAQ	FCFS	Wed, Nov 24, 2004	12.65	13.05	12.60	13.02
1467	NASDAQ	FCFS	Tue, Nov 23, 2004	12.61	13.12	12.40	12.96
1466	NASDAQ	FCFS	Mon, Nov 22, 2004	12.38	12.85	12.35	12.61
1465	NASDAQ	FCFS	Fri, Nov 19, 2004	12.38	12.56	12.38	12.50
1464	NASDAQ	FCFS	Thu, Nov 18, 2004	12.63	12.68	12.31	12.49
1463	NASDAQ	FCFS	Wed, Nov 17, 2004	12.10	12.63	12.03	12.34
1462	NASDAQ	FCFS	Tue, Nov 16, 2004	12.50	12.68	11.53	11.94
1461	NASDAQ	FCFS	Mon, Nov 15, 2004	12.63	12.73	12.50	12.65
1460	NASDAQ	FCFS	Fri, Nov 12, 2004	12.52	12.67	12.40	12.67
1459	NASDAQ	FCFS	Thu, Nov 11, 2004	12.60	12.65	12.47	12.52
1458	NASDAQ	FCFS	Wed, Nov 10, 2004	12.15	12.72	12.15	12.46
1457	NASDAQ	FCFS	Tue, Nov 9, 2004	12.33	12.35	12.18	12.21
1456	NASDAQ	FCFS	Mon, Nov 8, 2004	12.16	12.46	11.93	12.33
1455	NASDAQ	FCFS	Fri, Nov 5, 2004	12.25	12.25	11.89	11.99
1454	NASDAQ	FCFS	Thu, Nov 4, 2004	12.06	12.20	11.84	12.17
1453	NASDAQ	FCFS	Wed, Nov 3, 2004	11.78	12.06	11.78	11.96
1452	NASDAQ	FCFS	Tue, Nov 2, 2004	12.09	12.09	11.69	11.70
1451	NASDAQ	FCFS	Mon, Nov 1, 2004	11.70	12.08	11.70	11.94
1450	NASDAQ	FCFS	Fri, Oct 29, 2004	11.93	11.99	11.67	11.79
1449	NASDAQ	FCFS	Thu, Oct 28, 2004	12.08	12.08	11.75	11.86
1448	NASDAQ	FCFS	Wed, Oct 27, 2004	11.95	12.05	11.68	12.05
1447	NASDAQ	FCFS	Tue, Oct 26, 2004	11.90	11.91	11.70	11.89
1446	NASDAQ	FCFS	Mon, Oct 25, 2004	11.63	11.83	11.47	11.83
1445	NASDAQ	FCFS	Fri, Oct 22, 2004	12.00	12.05	11.39	11.57
1444	NASDAQ	FCFS	Thu, Oct 21, 2004	12.19	12.25	11.87	12.00
1443	NASDAQ	FCFS	Wed, Oct 20, 2004	11.73	12.23	11.48	12.15
1442	NASDAQ	FCFS	Tue, Oct 19, 2004	10.82	11.65	10.79	11.65
1441	NASDAQ	FCFS	Mon, Oct 18, 2004	11.06	11.06	10.65	10.93
1440	NASDAQ	FCFS	Fri, Oct 15, 2004	11.02	11.02	10.65	10.88
1439	NASDAQ	FCFS	Thu, Oct 14, 2004	10.77	11.05	10.69	10.84
1438	NASDAQ	FCFS	Wed, Oct 13, 2004	11.17	11.17	10.79	10.80
1437	NASDAQ	FCFS	Tue, Oct 12, 2004	11.00	11.15	10.66	11.04
1436	NASDAQ	FCFS	Mon, Oct 11, 2004	11.10	11.10	10.54	10.91
1435	NASDAQ	FCFS	Fri, Oct 8, 2004	10.97	11.10	10.26	11.06
1434	NASDAQ	FCFS	Thu, Oct 7, 2004	11.53	11.53	10.96	11.17
1433	NASDAQ	FCFS	Wed, Oct 6, 2004	11.20	11.50	11.20	11.45
1432	NASDAQ	FCFS	Tue, Oct 5, 2004	10.70	11.53	10.64	11.50
1431	NASDAQ	FCFS	Mon, Oct 4, 2004	10.23	10.81	10.18	10.81
1430	NASDAQ	FCFS	Fri, Oct 1, 2004	9.98	10.30	9.98	10.17
1429	NASDAQ	FCFS	Thu, Sep 30, 2004	9.85	10.04	9.85	10.02
1428	NASDAQ	FCFS	Wed, Sep 29, 2004	9.81	10.01	9.81	9.95
1427	NASDAQ	FCFS	Tue, Sep 28, 2004	9.86	9.97	9.85	9.91
1426	NASDAQ	FCFS	Mon, Sep 27, 2004	9.94	9.95	9.76	9.85
1425	NASDAQ	FCFS	Fri, Sep 24, 2004	9.76	9.89	9.75	9.79
1424	NASDAQ	FCFS	Thu, Sep 23, 2004	9.79	10.03	9.76	9.78
1423	NASDAQ	FCFS	Wed, Sep 22, 2004	10.12	10.12	9.81	9.85
1422	NASDAQ	FCFS	Tue, Sep 21, 2004	9.96	10.16	9.88	10.06
1421	NASDAQ	FCFS	Mon, Sep 20, 2004	9.91	10.12	9.80	10.08
1420	NASDAQ	FCFS	Fri, Sep 17, 2004	10.12	10.17	9.94	10.07
1419	NASDAQ	FCFS	Thu, Sep 16, 2004	9.70	10.07	9.70	10.04
1418	NASDAQ	FCFS	Wed, Sep 15, 2004	9.99	9.99	9.70	9.70
1417	NASDAQ	FCFS	Tue, Sep 14, 2004	10.07	10.07	9.75	9.89
1416	NASDAQ	FCFS	Mon, Sep 13, 2004	9.99	10.06	9.90	10.00
1415	NASDAQ	FCFS	Fri, Sep 10, 2004	9.92	9.96	9.68	9.93
1414	NASDAQ	FCFS	Thu, Sep 9, 2004	9.85	9.93	9.65	9.89
1413	NASDAQ	FCFS	Wed, Sep 8, 2004	9.75	9.99	9.70	9.78
1412	NASDAQ	FCFS	Tue, Sep 7, 2004	9.51	9.99	9.51	9.92
1411	NASDAQ	FCFS	Fri, Sep 3, 2004	9.66	9.74	9.42	9.60
1410	NASDAQ	FCFS	Thu, Sep 2, 2004	9.33	9.62	9.33	9.61
1409	NASDAQ	FCFS	Wed, Sep 1, 2004	9.44	10.13	9.44	9.47
1408	NASDAQ	FCFS	Tue, Aug 31, 2004	9.26	9.64	9.25	9.62
1407	NASDAQ	FCFS	Mon, Aug 30, 2004	9.33	9.43	9.23	9.34
1406	NASDAQ	FCFS	Fri, Aug 27, 2004	9.08	9.42	9.08	9.33
1405	NASDAQ	FCFS	Thu, Aug 26, 2004	9.01	9.20	9.01	9.20
1404	NASDAQ	FCFS	Wed, Aug 25, 2004	9.22	9.22	8.98	9.03
1403	NASDAQ	FCFS	Tue, Aug 24, 2004	8.98	9.24	8.95	9.17
1402	NASDAQ	FCFS	Mon, Aug 23, 2004	9.47	9.67	9.01	9.06
1401	NASDAQ	FCFS	Fri, Aug 20, 2004	9.53	9.54	9.46	9.47
1400	NASDAQ	FCFS	Thu, Aug 19, 2004	9.65	9.69	9.41	9.47
1399	NASDAQ	FCFS	Wed, Aug 18, 2004	9.57	9.83	9.50	9.60
1398	NASDAQ	FCFS	Tue, Aug 17, 2004	9.65	9.80	9.50	9.64
1397	NASDAQ	FCFS	Mon, Aug 16, 2004	9.35	9.66	9.35	9.56
1396	NASDAQ	FCFS	Fri, Aug 13, 2004	9.45	9.67	9.38	9.42
1395	NASDAQ	FCFS	Thu, Aug 12, 2004	9.51	9.65	9.50	9.50
1394	NASDAQ	FCFS	Wed, Aug 11, 2004	9.51	9.64	9.50	9.54
1393	NASDAQ	FCFS	Tue, Aug 10, 2004	9.50	9.80	9.50	9.71
1392	NASDAQ	FCFS	Mon, Aug 9, 2004	9.50	9.57	9.50	9.50
1391	NASDAQ	FCFS	Fri, Aug 6, 2004	9.56	9.62	9.26	9.50
1390	NASDAQ	FCFS	Thu, Aug 5, 2004	10.01	10.04	9.68	9.71
1389	NASDAQ	FCFS	Wed, Aug 4, 2004	10.01	10.22	9.87	10.09
1388	NASDAQ	FCFS	Tue, Aug 3, 2004	10.04	10.27	9.81	10.02
1387	NASDAQ	FCFS	Mon, Aug 2, 2004	10.02	10.05	9.87	10.00
1386	NASDAQ	FCFS	Fri, Jul 30, 2004	10.02	10.17	9.87	10.03
1385	NASDAQ	FCFS	Thu, Jul 29, 2004	9.97	10.11	9.87	9.96
1384	NASDAQ	FCFS	Wed, Jul 28, 2004	9.76	10.09	9.76	9.98
1383	NASDAQ	FCFS	Tue, Jul 27, 2004	9.90	9.99	9.80	9.89
1382	NASDAQ	FCFS	Mon, Jul 26, 2004	9.60	10.05	9.60	10.04
1381	NASDAQ	FCFS	Fri, Jul 23, 2004	9.68	9.73	9.63	9.64
1380	NASDAQ	FCFS	Thu, Jul 22, 2004	10.13	10.22	9.63	9.77
1379	NASDAQ	FCFS	Wed, Jul 21, 2004	10.43	10.43	10.18	10.23
1378	NASDAQ	FCFS	Tue, Jul 20, 2004	10.26	10.31	10.13	10.28
1377	NASDAQ	FCFS	Mon, Jul 19, 2004	9.63	10.34	9.63	10.24
1376	NASDAQ	FCFS	Fri, Jul 16, 2004	9.84	10.38	9.66	9.70
1375	NASDAQ	FCFS	Thu, Jul 15, 2004	9.09	10.17	9.05	9.89
1374	NASDAQ	FCFS	Wed, Jul 14, 2004	8.68	8.80	8.39	8.43
1373	NASDAQ	FCFS	Tue, Jul 13, 2004	8.67	8.95	8.67	8.70
1372	NASDAQ	FCFS	Mon, Jul 12, 2004	9.61	9.65	8.42	8.71
1371	NASDAQ	FCFS	Fri, Jul 9, 2004	9.76	9.91	9.64	9.76
1370	NASDAQ	FCFS	Thu, Jul 8, 2004	10.26	10.30	9.76	9.76
1369	NASDAQ	FCFS	Wed, Jul 7, 2004	10.70	10.70	10.30	10.34
1368	NASDAQ	FCFS	Tue, Jul 6, 2004	10.73	10.73	10.55	10.69
1367	NASDAQ	FCFS	Fri, Jul 2, 2004	10.34	10.73	10.15	10.71
1366	NASDAQ	FCFS	Thu, Jul 1, 2004	10.53	10.70	10.46	10.53
1365	NASDAQ	FCFS	Wed, Jun 30, 2004	10.80	10.83	10.56	10.64
1364	NASDAQ	FCFS	Tue, Jun 29, 2004	10.83	11.06	10.78	10.79
1363	NASDAQ	FCFS	Mon, Jun 28, 2004	11.00	11.33	10.68	10.96
1362	NASDAQ	FCFS	Fri, Jun 25, 2004	11.45	11.45	10.65	11.21
1361	NASDAQ	FCFS	Thu, Jun 24, 2004	11.35	11.40	11.19	11.25
1360	NASDAQ	FCFS	Wed, Jun 23, 2004	11.40	11.40	11.10	11.23
1359	NASDAQ	FCFS	Tue, Jun 22, 2004	11.10	11.30	10.96	11.27
1358	NASDAQ	FCFS	Mon, Jun 21, 2004	11.40	11.40	11.00	11.10
1357	NASDAQ	FCFS	Fri, Jun 18, 2004	11.35	11.40	11.15	11.35
1356	NASDAQ	FCFS	Thu, Jun 17, 2004	11.13	11.43	11.13	11.33
1355	NASDAQ	FCFS	Wed, Jun 16, 2004	11.05	11.33	10.86	11.30
1354	NASDAQ	FCFS	Tue, Jun 15, 2004	10.91	11.00	10.76	10.98
1353	NASDAQ	FCFS	Mon, Jun 14, 2004	10.95	10.95	10.67	10.92
1352	NASDAQ	FCFS	Thu, Jun 10, 2004	10.95	10.99	10.86	10.99
1351	NASDAQ	FCFS	Wed, Jun 9, 2004	10.80	11.03	10.75	10.80
1350	NASDAQ	FCFS	Tue, Jun 8, 2004	11.08	11.18	10.82	10.89
1349	NASDAQ	FCFS	Mon, Jun 7, 2004	10.68	11.07	10.67	11.06
1348	NASDAQ	FCFS	Fri, Jun 4, 2004	10.57	10.88	10.39	10.57
1347	NASDAQ	FCFS	Thu, Jun 3, 2004	10.25	10.73	10.25	10.60
1346	NASDAQ	FCFS	Wed, Jun 2, 2004	10.02	10.45	10.02	10.38
1345	NASDAQ	FCFS	Tue, Jun 1, 2004	10.20	10.32	10.13	10.25
1344	NASDAQ	FCFS	Fri, May 28, 2004	10.37	10.49	10.27	10.30
1343	NASDAQ	FCFS	Thu, May 27, 2004	10.70	10.71	10.38	10.48
1342	NASDAQ	FCFS	Wed, May 26, 2004	10.19	10.65	10.01	10.55
1341	NASDAQ	FCFS	Tue, May 25, 2004	9.95	10.15	9.77	10.12
1340	NASDAQ	FCFS	Mon, May 24, 2004	10.25	10.25	9.75	9.99
1339	NASDAQ	FCFS	Fri, May 21, 2004	9.99	10.43	9.93	10.27
1338	NASDAQ	FCFS	Thu, May 20, 2004	9.78	10.03	9.75	9.95
1337	NASDAQ	FCFS	Wed, May 19, 2004	9.91	10.30	9.80	9.80
1336	NASDAQ	FCFS	Tue, May 18, 2004	9.76	10.19	9.76	10.10
1335	NASDAQ	FCFS	Mon, May 17, 2004	9.91	10.10	9.72	9.89
1334	NASDAQ	FCFS	Fri, May 14, 2004	10.11	10.32	10.03	10.18
1333	NASDAQ	FCFS	Thu, May 13, 2004	10.13	10.35	10.04	10.22
1332	NASDAQ	FCFS	Wed, May 12, 2004	10.49	10.49	9.63	10.23
1331	NASDAQ	FCFS	Tue, May 11, 2004	10.03	10.75	10.03	10.33
1330	NASDAQ	FCFS	Mon, May 10, 2004	10.30	10.49	9.25	10.09
1329	NASDAQ	FCFS	Fri, May 7, 2004	10.59	10.79	10.50	10.58
1328	NASDAQ	FCFS	Thu, May 6, 2004	11.02	11.27	10.21	10.58
1327	NASDAQ	FCFS	Wed, May 5, 2004	11.02	11.29	11.02	11.17
1326	NASDAQ	FCFS	Tue, May 4, 2004	11.60	11.60	10.28	11.19
1325	NASDAQ	FCFS	Mon, May 3, 2004	11.04	11.57	11.00	11.44
1324	NASDAQ	FCFS	Fri, Apr 30, 2004	11.35	11.66	11.23	11.35
1323	NASDAQ	FCFS	Thu, Apr 29, 2004	11.55	11.58	10.88	11.51
1322	NASDAQ	FCFS	Wed, Apr 28, 2004	12.10	12.10	11.38	11.56
1321	NASDAQ	FCFS	Tue, Apr 27, 2004	11.30	12.22	11.28	12.06
1320	NASDAQ	FCFS	Mon, Apr 26, 2004	12.03	12.08	11.45	11.48
1319	NASDAQ	FCFS	Fri, Apr 23, 2004	11.88	12.24	11.74	12.03
1318	NASDAQ	FCFS	Thu, Apr 22, 2004	11.18	11.95	11.06	11.91
1317	NASDAQ	FCFS	Wed, Apr 21, 2004	10.91	11.43	10.73	11.09
1316	NASDAQ	FCFS	Tue, Apr 20, 2004	11.45	11.88	10.68	10.73
1315	NASDAQ	FCFS	Mon, Apr 19, 2004	10.75	11.12	10.66	11.10
1314	NASDAQ	FCFS	Fri, Apr 16, 2004	10.98	10.99	10.75	10.84
1313	NASDAQ	FCFS	Thu, Apr 15, 2004	10.53	10.99	10.26	10.72
1312	NASDAQ	FCFS	Wed, Apr 14, 2004	11.38	11.43	9.88	10.24
1311	NASDAQ	FCFS	Tue, Apr 13, 2004	12.08	12.22	11.50	11.51
1310	NASDAQ	FCFS	Mon, Apr 12, 2004	12.38	12.38	12.03	12.20
1309	NASDAQ	FCFS	Thu, Apr 8, 2004	12.52	12.52	12.05	12.37
1308	NASDAQ	FCFS	Wed, Apr 7, 2004	12.15	12.23	11.85	11.98
1307	NASDAQ	FCFS	Tue, Apr 6, 2004	11.76	12.05	11.50	11.95
1306	NASDAQ	FCFS	Mon, Apr 5, 2004	11.70	11.71	11.34	11.66
1305	NASDAQ	FCFS	Fri, Apr 2, 2004	11.67	11.79	11.19	11.62
1304	NASDAQ	FCFS	Thu, Apr 1, 2004	11.11	11.80	11.11	11.61
1303	NASDAQ	FCFS	Wed, Mar 31, 2004	11.53	11.57	11.21	11.26
1302	NASDAQ	FCFS	Tue, Mar 30, 2004	11.59	11.59	11.33	11.53
1301	NASDAQ	FCFS	Mon, Mar 29, 2004	11.60	11.68	11.30	11.52
1300	NASDAQ	FCFS	Fri, Mar 26, 2004	11.75	11.83	11.57	11.60
1299	NASDAQ	FCFS	Thu, Mar 25, 2004	11.28	11.63	11.14	11.52
1298	NASDAQ	FCFS	Wed, Mar 24, 2004	11.57	11.73	11.09	11.26
1297	NASDAQ	FCFS	Tue, Mar 23, 2004	11.60	11.83	11.59	11.68
1296	NASDAQ	FCFS	Mon, Mar 22, 2004	12.00	12.12	11.59	11.67
1295	NASDAQ	FCFS	Fri, Mar 19, 2004	12.18	12.24	12.04	12.09
1294	NASDAQ	FCFS	Thu, Mar 18, 2004	12.10	12.29	12.02	12.15
1293	NASDAQ	FCFS	Wed, Mar 17, 2004	12.00	12.31	12.00	12.07
1292	NASDAQ	FCFS	Tue, Mar 16, 2004	12.09	12.37	11.84	12.06
1291	NASDAQ	FCFS	Mon, Mar 15, 2004	11.88	12.24	11.70	12.09
1290	NASDAQ	FCFS	Fri, Mar 12, 2004	11.41	11.72	11.36	11.67
1289	NASDAQ	FCFS	Thu, Mar 11, 2004	11.08	11.47	10.60	11.34
1288	NASDAQ	FCFS	Wed, Mar 10, 2004	11.78	11.82	11.02	11.41
1287	NASDAQ	FCFS	Tue, Mar 9, 2004	12.13	12.17	11.74	11.83
1286	NASDAQ	FCFS	Mon, Mar 8, 2004	12.00	12.38	11.98	12.00
1285	NASDAQ	FCFS	Fri, Mar 5, 2004	12.02	12.05	11.98	12.01
1284	NASDAQ	FCFS	Thu, Mar 4, 2004	11.81	12.12	11.74	12.02
1283	NASDAQ	FCFS	Wed, Mar 3, 2004	11.85	11.95	11.67	11.94
1282	NASDAQ	FCFS	Tue, Mar 2, 2004	11.88	12.17	11.68	11.79
1281	NASDAQ	FCFS	Mon, Mar 1, 2004	11.51	12.01	11.31	11.86
1280	NASDAQ	FCFS	Fri, Feb 27, 2004	11.59	11.65	11.30	11.31
1279	NASDAQ	FCFS	Thu, Feb 26, 2004	10.99	11.63	10.92	11.58
1278	NASDAQ	FCFS	Wed, Feb 25, 2004	10.64	11.08	10.64	10.99
1277	NASDAQ	FCFS	Tue, Feb 24, 2004	10.52	10.77	10.28	10.77
1276	NASDAQ	FCFS	Mon, Feb 23, 2004	11.00	11.00	10.47	10.71
1275	NASDAQ	FCFS	Fri, Feb 20, 2004	10.86	11.01	10.45	11.01
1274	NASDAQ	FCFS	Thu, Feb 19, 2004	11.01	11.19	10.77	10.94
1273	NASDAQ	FCFS	Wed, Feb 18, 2004	10.69	11.08	10.67	11.03
1272	NASDAQ	FCFS	Tue, Feb 17, 2004	10.62	10.91	10.52	10.69
1271	NASDAQ	FCFS	Fri, Feb 13, 2004	10.68	10.68	10.51	10.62
1270	NASDAQ	FCFS	Thu, Feb 12, 2004	10.68	10.73	10.57	10.65
1269	NASDAQ	FCFS	Wed, Feb 11, 2004	10.21	10.77	10.20	10.68
1268	NASDAQ	FCFS	Tue, Feb 10, 2004	9.97	10.22	9.97	10.17
1267	NASDAQ	FCFS	Mon, Feb 9, 2004	9.86	10.13	9.64	10.00
1266	NASDAQ	FCFS	Fri, Feb 6, 2004	9.50	9.99	9.44	9.65
1265	NASDAQ	FCFS	Thu, Feb 5, 2004	9.95	9.98	9.38	9.50
1264	NASDAQ	FCFS	Wed, Feb 4, 2004	10.01	10.14	9.88	9.88
1263	NASDAQ	FCFS	Tue, Feb 3, 2004	9.92	10.28	9.92	10.26
1262	NASDAQ	FCFS	Mon, Feb 2, 2004	9.76	10.17	9.62	10.06
1261	NASDAQ	FCFS	Fri, Jan 30, 2004	9.49	9.76	9.36	9.70
1260	NASDAQ	FCFS	Thu, Jan 29, 2004	10.17	10.20	8.80	9.59
1259	NASDAQ	FCFS	Wed, Jan 28, 2004	10.33	10.35	9.99	9.99
1258	NASDAQ	FCFS	Tue, Jan 27, 2004	10.29	10.36	10.14	10.33
1257	NASDAQ	FCFS	Mon, Jan 26, 2004	10.27	10.43	9.94	10.30
1256	NASDAQ	FCFS	Fri, Jan 23, 2004	10.22	10.42	9.83	10.19
1255	NASDAQ	FCFS	Thu, Jan 22, 2004	10.23	10.42	10.04	10.21
1254	NASDAQ	FCFS	Wed, Jan 21, 2004	9.83	9.97	9.77	9.87
1253	NASDAQ	FCFS	Tue, Jan 20, 2004	9.57	9.92	9.52	9.75
1252	NASDAQ	FCFS	Fri, Jan 16, 2004	9.56	9.57	9.40	9.53
1251	NASDAQ	FCFS	Thu, Jan 15, 2004	9.37	9.54	9.32	9.54
1250	NASDAQ	FCFS	Wed, Jan 14, 2004	9.55	9.57	9.28	9.32
1249	NASDAQ	FCFS	Tue, Jan 13, 2004	9.77	9.79	9.09	9.53
1248	NASDAQ	FCFS	Mon, Jan 12, 2004	8.77	9.70	8.73	9.65
1247	NASDAQ	FCFS	Fri, Jan 9, 2004	8.81	8.85	8.62	8.72
1246	NASDAQ	FCFS	Thu, Jan 8, 2004	8.52	8.67	8.44	8.64
1245	NASDAQ	FCFS	Wed, Jan 7, 2004	8.39	8.52	8.39	8.50
1244	NASDAQ	FCFS	Tue, Jan 6, 2004	8.37	8.52	8.35	8.47
1243	NASDAQ	FCFS	Mon, Jan 5, 2004	8.73	8.80	8.44	8.52
1242	NASDAQ	FCFS	Fri, Jan 2, 2004	8.57	8.82	8.52	8.71
1241	NASDAQ	FCFS	Wed, Dec 31, 2003	8.41	8.55	8.33	8.55
1240	NASDAQ	FCFS	Tue, Dec 30, 2003	8.37	8.47	8.28	8.34
1239	NASDAQ	FCFS	Mon, Dec 29, 2003	8.24	8.57	8.22	8.47
1238	NASDAQ	FCFS	Fri, Dec 26, 2003	8.29	8.43	8.21	8.26
1237	NASDAQ	FCFS	Wed, Dec 24, 2003	8.36	8.42	8.25	8.39
1236	NASDAQ	FCFS	Tue, Dec 23, 2003	8.32	8.50	8.32	8.49
1235	NASDAQ	FCFS	Mon, Dec 22, 2003	8.55	8.55	8.26	8.32
1234	NASDAQ	FCFS	Fri, Dec 19, 2003	8.53	8.62	8.35	8.47
1233	NASDAQ	FCFS	Thu, Dec 18, 2003	8.05	8.50	8.05	8.49
1232	NASDAQ	FCFS	Wed, Dec 17, 2003	8.15	8.23	8.03	8.04
1231	NASDAQ	FCFS	Tue, Dec 16, 2003	8.39	8.41	7.59	8.26
1230	NASDAQ	FCFS	Mon, Dec 15, 2003	8.93	8.93	8.40	8.46
1229	NASDAQ	FCFS	Fri, Dec 12, 2003	8.58	8.63	8.18	8.53
1228	NASDAQ	FCFS	Thu, Dec 11, 2003	8.23	8.62	8.17	8.39
1227	NASDAQ	FCFS	Wed, Dec 10, 2003	8.44	8.74	8.18	8.36
1226	NASDAQ	FCFS	Tue, Dec 9, 2003	8.57	8.76	8.35	8.47
1225	NASDAQ	FCFS	Mon, Dec 8, 2003	8.30	8.60	8.00	8.56
1224	NASDAQ	FCFS	Fri, Dec 5, 2003	8.17	8.63	8.08	8.50
1223	NASDAQ	FCFS	Thu, Dec 4, 2003	8.77	8.80	8.20	8.27
1222	NASDAQ	FCFS	Wed, Dec 3, 2003	9.02	9.03	8.58	8.78
1221	NASDAQ	FCFS	Tue, Dec 2, 2003	8.93	9.02	8.88	9.01
1220	NASDAQ	FCFS	Mon, Dec 1, 2003	8.93	9.01	8.77	8.88
1219	NASDAQ	FCFS	Fri, Nov 28, 2003	9.01	9.03	8.70	8.84
1218	NASDAQ	FCFS	Wed, Nov 26, 2003	9.25	9.25	8.75	9.02
1217	NASDAQ	FCFS	Tue, Nov 25, 2003	8.41	8.57	8.25	8.51
1216	NASDAQ	FCFS	Mon, Nov 24, 2003	8.00	8.30	7.99	8.16
1215	NASDAQ	FCFS	Fri, Nov 21, 2003	7.82	8.10	7.77	7.92
1214	NASDAQ	FCFS	Thu, Nov 20, 2003	7.63	7.98	7.48	7.82
1213	NASDAQ	FCFS	Wed, Nov 19, 2003	7.61	7.80	7.59	7.60
1212	NASDAQ	FCFS	Tue, Nov 18, 2003	7.90	7.91	7.73	7.73
1211	NASDAQ	FCFS	Mon, Nov 17, 2003	8.13	8.19	7.80	7.82
1210	NASDAQ	FCFS	Fri, Nov 14, 2003	8.20	8.30	8.00	8.14
1209	NASDAQ	FCFS	Thu, Nov 13, 2003	8.30	8.33	8.22	8.23
1208	NASDAQ	FCFS	Wed, Nov 12, 2003	7.85	8.30	7.79	8.20
1207	NASDAQ	FCFS	Tue, Nov 11, 2003	8.50	8.50	7.60	7.90
1206	NASDAQ	FCFS	Mon, Nov 10, 2003	8.78	8.80	8.29	8.48
1205	NASDAQ	FCFS	Fri, Nov 7, 2003	8.73	8.83	8.60	8.72
1204	NASDAQ	FCFS	Thu, Nov 6, 2003	8.67	8.86	8.53	8.69
1203	NASDAQ	FCFS	Wed, Nov 5, 2003	8.47	8.82	8.47	8.60
1202	NASDAQ	FCFS	Tue, Nov 4, 2003	8.57	8.62	8.42	8.49
1201	NASDAQ	FCFS	Mon, Nov 3, 2003	8.37	8.67	8.33	8.57
1200	NASDAQ	FCFS	Fri, Oct 31, 2003	8.39	8.50	8.34	8.37
1199	NASDAQ	FCFS	Thu, Oct 30, 2003	8.63	8.63	8.43	8.50
1198	NASDAQ	FCFS	Wed, Oct 29, 2003	8.60	8.66	8.37	8.57
1197	NASDAQ	FCFS	Tue, Oct 28, 2003	8.48	8.64	8.17	8.60
1196	NASDAQ	FCFS	Mon, Oct 27, 2003	7.67	8.53	7.64	8.28
1195	NASDAQ	FCFS	Fri, Oct 24, 2003	7.77	7.85	7.36	7.65
1194	NASDAQ	FCFS	Thu, Oct 23, 2003	8.08	8.08	7.67	7.76
1193	NASDAQ	FCFS	Wed, Oct 22, 2003	7.61	8.30	7.61	8.08
1192	NASDAQ	FCFS	Tue, Oct 21, 2003	7.37	7.61	7.37	7.49
1191	NASDAQ	FCFS	Mon, Oct 20, 2003	7.49	7.50	7.37	7.40
1190	NASDAQ	FCFS	Fri, Oct 17, 2003	7.49	7.51	7.37	7.47
1189	NASDAQ	FCFS	Thu, Oct 16, 2003	7.50	7.50	7.33	7.48
1188	NASDAQ	FCFS	Wed, Oct 15, 2003	7.77	7.80	7.43	7.43
1187	NASDAQ	FCFS	Tue, Oct 14, 2003	7.42	7.79	7.38	7.64
1186	NASDAQ	FCFS	Mon, Oct 13, 2003	7.23	7.40	7.17	7.38
1185	NASDAQ	FCFS	Fri, Oct 10, 2003	6.93	7.30	6.88	7.18
1184	NASDAQ	FCFS	Thu, Oct 9, 2003	7.16	7.33	6.94	7.12
1183	NASDAQ	FCFS	Wed, Oct 8, 2003	7.26	7.26	7.04	7.12
1182	NASDAQ	FCFS	Tue, Oct 7, 2003	7.48	7.54	7.04	7.17
1181	NASDAQ	FCFS	Mon, Oct 6, 2003	7.07	7.49	6.93	7.40
1180	NASDAQ	FCFS	Fri, Oct 3, 2003	6.87	6.99	6.78	6.92
1179	NASDAQ	FCFS	Thu, Oct 2, 2003	6.68	6.83	6.60	6.80
1178	NASDAQ	FCFS	Wed, Oct 1, 2003	6.74	6.79	6.54	6.68
1177	NASDAQ	FCFS	Tue, Sep 30, 2003	6.66	6.75	6.42	6.75
1176	NASDAQ	FCFS	Mon, Sep 29, 2003	6.41	6.83	6.17	6.66
1175	NASDAQ	FCFS	Fri, Sep 26, 2003	7.23	7.30	6.17	6.67
1174	NASDAQ	FCFS	Thu, Sep 25, 2003	8.01	8.02	6.89	7.23
1173	NASDAQ	FCFS	Wed, Sep 24, 2003	7.87	8.07	7.70	8.00
1172	NASDAQ	FCFS	Tue, Sep 23, 2003	7.67	7.74	7.59	7.62
1171	NASDAQ	FCFS	Mon, Sep 22, 2003	7.88	7.88	7.50	7.61
1170	NASDAQ	FCFS	Fri, Sep 19, 2003	7.45	7.85	7.45	7.81
1169	NASDAQ	FCFS	Thu, Sep 18, 2003	7.55	7.58	7.47	7.52
1168	NASDAQ	FCFS	Wed, Sep 17, 2003	7.60	7.62	7.45	7.48
1167	NASDAQ	FCFS	Tue, Sep 16, 2003	7.34	7.55	7.34	7.47
1166	NASDAQ	FCFS	Mon, Sep 15, 2003	7.50	7.57	7.35	7.41
1165	NASDAQ	FCFS	Fri, Sep 12, 2003	7.71	7.71	7.42	7.52
1164	NASDAQ	FCFS	Thu, Sep 11, 2003	7.58	7.75	7.33	7.49
1163	NASDAQ	FCFS	Wed, Sep 10, 2003	7.67	7.86	7.26	7.34
1162	NASDAQ	FCFS	Tue, Sep 9, 2003	7.87	7.98	7.62	7.74
1161	NASDAQ	FCFS	Mon, Sep 8, 2003	7.76	8.08	7.59	7.81
1160	NASDAQ	FCFS	Fri, Sep 5, 2003	7.28	7.30	7.19	7.30
1159	NASDAQ	FCFS	Thu, Sep 4, 2003	7.33	7.33	7.18	7.30
1158	NASDAQ	FCFS	Wed, Sep 3, 2003	7.33	7.45	7.23	7.31
1157	NASDAQ	FCFS	Tue, Sep 2, 2003	6.95	7.40	6.67	7.27
1156	NASDAQ	FCFS	Fri, Aug 29, 2003	6.46	6.72	6.46	6.70
1155	NASDAQ	FCFS	Thu, Aug 28, 2003	6.44	6.58	6.42	6.58
1154	NASDAQ	FCFS	Wed, Aug 27, 2003	6.55	6.58	6.39	6.55
1153	NASDAQ	FCFS	Tue, Aug 26, 2003	6.52	6.65	6.34	6.45
1152	NASDAQ	FCFS	Mon, Aug 25, 2003	6.87	6.87	6.38	6.57
1151	NASDAQ	FCFS	Fri, Aug 22, 2003	6.73	7.05	6.73	6.80
1150	NASDAQ	FCFS	Thu, Aug 21, 2003	6.65	6.78	6.58	6.78
1149	NASDAQ	FCFS	Wed, Aug 20, 2003	6.44	6.67	6.29	6.57
1148	NASDAQ	FCFS	Tue, Aug 19, 2003	6.05	6.50	6.00	6.42
1147	NASDAQ	FCFS	Mon, Aug 18, 2003	5.82	6.02	5.77	6.01
1146	NASDAQ	FCFS	Fri, Aug 15, 2003	6.00	6.07	5.94	5.99
1145	NASDAQ	FCFS	Thu, Aug 14, 2003	6.17	6.25	6.02	6.10
1144	NASDAQ	FCFS	Wed, Aug 13, 2003	6.22	6.33	6.00	6.24
1143	NASDAQ	FCFS	Tue, Aug 12, 2003	6.38	6.38	6.19	6.31
1142	NASDAQ	FCFS	Mon, Aug 11, 2003	6.35	6.43	6.02	6.38
1141	NASDAQ	FCFS	Fri, Aug 8, 2003	6.35	6.45	6.29	6.35
1140	NASDAQ	FCFS	Thu, Aug 7, 2003	6.30	6.48	6.30	6.35
1139	NASDAQ	FCFS	Wed, Aug 6, 2003	6.09	6.57	6.08	6.37
1138	NASDAQ	FCFS	Tue, Aug 5, 2003	6.42	6.53	6.17	6.29
1137	NASDAQ	FCFS	Mon, Aug 4, 2003	6.90	6.93	6.00	6.35
1136	NASDAQ	FCFS	Fri, Aug 1, 2003	7.00	7.00	6.75	6.91
1135	NASDAQ	FCFS	Thu, Jul 31, 2003	6.92	7.02	6.88	7.00
1134	NASDAQ	FCFS	Wed, Jul 30, 2003	6.87	7.03	6.84	7.00
1133	NASDAQ	FCFS	Tue, Jul 29, 2003	7.23	7.23	6.67	6.87
1132	NASDAQ	FCFS	Mon, Jul 28, 2003	6.90	7.22	6.67	7.06
1131	NASDAQ	FCFS	Fri, Jul 25, 2003	6.33	6.52	6.25	6.52
1130	NASDAQ	FCFS	Thu, Jul 24, 2003	6.25	6.40	6.25	6.35
1129	NASDAQ	FCFS	Wed, Jul 23, 2003	6.39	6.50	6.12	6.35
1128	NASDAQ	FCFS	Tue, Jul 22, 2003	6.10	6.58	6.07	6.38
1127	NASDAQ	FCFS	Mon, Jul 21, 2003	6.08	6.10	5.71	6.03
1126	NASDAQ	FCFS	Fri, Jul 18, 2003	5.83	6.08	5.74	6.04
1125	NASDAQ	FCFS	Thu, Jul 17, 2003	6.01	6.01	5.50	5.87
1124	NASDAQ	FCFS	Wed, Jul 16, 2003	6.20	6.20	5.75	6.02
1123	NASDAQ	FCFS	Tue, Jul 15, 2003	6.33	6.33	6.00	6.13
1122	NASDAQ	FCFS	Mon, Jul 14, 2003	5.70	6.17	5.67	6.09
1121	NASDAQ	FCFS	Fri, Jul 11, 2003	5.63	5.70	5.60	5.64
1120	NASDAQ	FCFS	Thu, Jul 10, 2003	5.62	5.70	5.50	5.59
1119	NASDAQ	FCFS	Wed, Jul 9, 2003	5.62	5.79	5.48	5.62
1118	NASDAQ	FCFS	Tue, Jul 8, 2003	5.30	5.43	5.13	5.43
1117	NASDAQ	FCFS	Mon, Jul 7, 2003	4.88	5.28	4.88	5.27
1116	NASDAQ	FCFS	Thu, Jul 3, 2003	4.70	4.98	4.65	4.88
1115	NASDAQ	FCFS	Wed, Jul 2, 2003	4.67	5.00	4.59	4.98
1114	NASDAQ	FCFS	Tue, Jul 1, 2003	4.86	4.86	4.67	4.70
1113	NASDAQ	FCFS	Mon, Jun 30, 2003	4.85	4.97	4.73	4.74
1112	NASDAQ	FCFS	Fri, Jun 27, 2003	4.91	4.98	4.83	4.85
1111	NASDAQ	FCFS	Thu, Jun 26, 2003	4.94	4.98	4.85	4.91
1110	NASDAQ	FCFS	Wed, Jun 25, 2003	4.67	4.98	4.67	4.93
1109	NASDAQ	FCFS	Tue, Jun 24, 2003	4.70	4.84	4.67	4.82
1108	NASDAQ	FCFS	Mon, Jun 23, 2003	4.77	4.85	4.75	4.75
1107	NASDAQ	FCFS	Fri, Jun 20, 2003	4.75	4.88	4.73	4.81
1106	NASDAQ	FCFS	Thu, Jun 19, 2003	4.70	4.76	4.64	4.70
1105	NASDAQ	FCFS	Wed, Jun 18, 2003	5.06	5.08	4.50	4.62
1104	NASDAQ	FCFS	Tue, Jun 17, 2003	4.69	5.05	4.67	5.05
1103	NASDAQ	FCFS	Mon, Jun 16, 2003	4.67	4.68	4.50	4.67
1102	NASDAQ	FCFS	Fri, Jun 13, 2003	4.57	4.63	4.47	4.60
1101	NASDAQ	FCFS	Thu, Jun 12, 2003	4.32	4.48	4.31	4.47
1100	NASDAQ	FCFS	Wed, Jun 11, 2003	4.25	4.31	4.13	4.28
1099	NASDAQ	FCFS	Tue, Jun 10, 2003	4.31	4.31	4.10	4.18
1098	NASDAQ	FCFS	Mon, Jun 9, 2003	4.42	4.49	4.25	4.32
1097	NASDAQ	FCFS	Fri, Jun 6, 2003	4.40	4.55	4.33	4.38
1096	NASDAQ	FCFS	Thu, Jun 5, 2003	4.31	4.35	4.25	4.33
1095	NASDAQ	FCFS	Wed, Jun 4, 2003	4.31	4.35	4.24	4.32
1094	NASDAQ	FCFS	Tue, Jun 3, 2003	4.23	4.27	4.21	4.23
1093	NASDAQ	FCFS	Mon, Jun 2, 2003	4.17	4.33	4.08	4.22
1092	NASDAQ	FCFS	Fri, May 30, 2003	3.97	4.20	3.95	4.06
1091	NASDAQ	FCFS	Thu, May 29, 2003	3.84	3.97	3.84	3.96
1090	NASDAQ	FCFS	Wed, May 28, 2003	3.87	3.91	3.83	3.84
1089	NASDAQ	FCFS	Tue, May 27, 2003	3.90	3.92	3.87	3.90
1088	NASDAQ	FCFS	Fri, May 23, 2003	3.95	3.95	3.90	3.92
1087	NASDAQ	FCFS	Thu, May 22, 2003	3.90	3.95	3.85	3.95
1086	NASDAQ	FCFS	Wed, May 21, 2003	3.93	3.93	3.86	3.88
1085	NASDAQ	FCFS	Tue, May 20, 2003	4.00	4.00	3.89	3.92
1084	NASDAQ	FCFS	Mon, May 19, 2003	3.98	3.98	3.94	3.96
1083	NASDAQ	FCFS	Fri, May 16, 2003	3.94	3.97	3.92	3.96
1082	NASDAQ	FCFS	Thu, May 15, 2003	3.89	3.97	3.89	3.94
1081	NASDAQ	FCFS	Wed, May 14, 2003	3.95	3.95	3.88	3.95
1080	NASDAQ	FCFS	Tue, May 13, 2003	4.00	4.00	3.92	3.95
1079	NASDAQ	FCFS	Mon, May 12, 2003	3.83	3.99	3.77	3.95
1078	NASDAQ	FCFS	Fri, May 9, 2003	3.82	3.82	3.73	3.80
1077	NASDAQ	FCFS	Thu, May 8, 2003	3.70	3.81	3.70	3.75
1076	NASDAQ	FCFS	Wed, May 7, 2003	3.68	3.80	3.63	3.80
1075	NASDAQ	FCFS	Tue, May 6, 2003	3.59	3.71	3.59	3.71
1074	NASDAQ	FCFS	Mon, May 5, 2003	3.63	3.71	3.57	3.57
1073	NASDAQ	FCFS	Fri, May 2, 2003	3.63	3.68	3.52	3.67
1072	NASDAQ	FCFS	Thu, May 1, 2003	3.71	3.71	3.62	3.63
1071	NASDAQ	FCFS	Wed, Apr 30, 2003	3.73	3.73	3.72	3.72
1070	NASDAQ	FCFS	Tue, Apr 29, 2003	3.81	3.81	3.71	3.72
1069	NASDAQ	FCFS	Mon, Apr 28, 2003	3.74	3.85	3.72	3.73
1068	NASDAQ	FCFS	Fri, Apr 25, 2003	3.87	3.87	3.78	3.80
1067	NASDAQ	FCFS	Thu, Apr 24, 2003	3.70	3.88	3.67	3.85
1066	NASDAQ	FCFS	Wed, Apr 23, 2003	3.84	3.87	3.83	3.85
1065	NASDAQ	FCFS	Tue, Apr 22, 2003	3.82	3.91	3.80	3.81
1064	NASDAQ	FCFS	Mon, Apr 21, 2003	3.79	3.82	3.72	3.81
1063	NASDAQ	FCFS	Thu, Apr 17, 2003	3.64	3.73	3.64	3.73
1062	NASDAQ	FCFS	Wed, Apr 16, 2003	3.71	3.71	3.63	3.67
1061	NASDAQ	FCFS	Tue, Apr 15, 2003	3.67	3.69	3.65	3.67
1060	NASDAQ	FCFS	Mon, Apr 14, 2003	3.67	3.80	3.62	3.67
1059	NASDAQ	FCFS	Fri, Apr 11, 2003	3.47	3.70	3.47	3.66
1058	NASDAQ	FCFS	Thu, Apr 10, 2003	3.55	3.59	3.45	3.51
1057	NASDAQ	FCFS	Wed, Apr 9, 2003	3.39	3.47	3.38	3.45
1056	NASDAQ	FCFS	Tue, Apr 8, 2003	3.33	3.44	3.32	3.41
1055	NASDAQ	FCFS	Mon, Apr 7, 2003	3.37	3.47	3.37	3.43
1054	NASDAQ	FCFS	Fri, Apr 4, 2003	3.35	3.38	3.33	3.35
1053	NASDAQ	FCFS	Thu, Apr 3, 2003	3.35	3.36	3.32	3.35
1052	NASDAQ	FCFS	Wed, Apr 2, 2003	3.34	3.36	3.33	3.33
1051	NASDAQ	FCFS	Tue, Apr 1, 2003	3.36	3.37	3.30	3.32
1050	NASDAQ	FCFS	Mon, Mar 31, 2003	3.36	3.36	3.30	3.35
1049	NASDAQ	FCFS	Fri, Mar 28, 2003	3.35	3.35	3.33	3.35
1048	NASDAQ	FCFS	Thu, Mar 27, 2003	3.28	3.35	3.28	3.34
1047	NASDAQ	FCFS	Wed, Mar 26, 2003	3.20	3.37	3.13	3.30
1046	NASDAQ	FCFS	Tue, Mar 25, 2003	3.20	3.23	3.13	3.16
1045	NASDAQ	FCFS	Mon, Mar 24, 2003	3.20	3.20	3.12	3.12
1044	NASDAQ	FCFS	Fri, Mar 21, 2003	3.09	3.19	3.09	3.19
1043	NASDAQ	FCFS	Thu, Mar 20, 2003	3.09	3.15	3.08	3.10
1042	NASDAQ	FCFS	Wed, Mar 19, 2003	3.05	3.11	3.04	3.08
1041	NASDAQ	FCFS	Tue, Mar 18, 2003	3.05	3.06	3.00	3.04
1040	NASDAQ	FCFS	Mon, Mar 17, 2003	3.02	3.07	2.95	3.00
1039	NASDAQ	FCFS	Fri, Mar 14, 2003	3.02	3.06	3.02	3.03
1038	NASDAQ	FCFS	Thu, Mar 13, 2003	3.06	3.08	3.02	3.04
1037	NASDAQ	FCFS	Wed, Mar 12, 2003	3.08	3.08	3.02	3.02
1036	NASDAQ	FCFS	Tue, Mar 11, 2003	3.01	3.20	2.97	3.03
1035	NASDAQ	FCFS	Mon, Mar 10, 2003	3.06	3.08	3.00	3.01
1034	NASDAQ	FCFS	Fri, Mar 7, 2003	3.03	3.12	3.03	3.08
1033	NASDAQ	FCFS	Thu, Mar 6, 2003	2.97	3.06	2.94	3.06
1032	NASDAQ	FCFS	Wed, Mar 5, 2003	3.07	3.07	2.96	2.96
1031	NASDAQ	FCFS	Tue, Mar 4, 2003	3.02	3.25	3.02	3.05
1030	NASDAQ	FCFS	Mon, Mar 3, 2003	3.18	3.22	3.04	3.12
1029	NASDAQ	FCFS	Fri, Feb 28, 2003	3.19	3.21	3.15	3.17
1028	NASDAQ	FCFS	Thu, Feb 27, 2003	3.21	3.29	3.10	3.18
1027	NASDAQ	FCFS	Wed, Feb 26, 2003	3.15	3.26	3.10	3.19
1026	NASDAQ	FCFS	Tue, Feb 25, 2003	3.07	3.20	3.07	3.16
1025	NASDAQ	FCFS	Mon, Feb 24, 2003	3.13	3.14	3.06	3.09
1024	NASDAQ	FCFS	Fri, Feb 21, 2003	3.07	3.20	3.01	3.10
1023	NASDAQ	FCFS	Thu, Feb 20, 2003	3.12	3.12	3.08	3.10
1022	NASDAQ	FCFS	Wed, Feb 19, 2003	3.06	3.17	3.06	3.12
1021	NASDAQ	FCFS	Tue, Feb 18, 2003	3.10	3.10	3.02	3.08
1020	NASDAQ	FCFS	Fri, Feb 14, 2003	3.02	3.07	3.00	3.07
1019	NASDAQ	FCFS	Thu, Feb 13, 2003	3.01	3.02	3.00	3.01
1018	NASDAQ	FCFS	Wed, Feb 12, 2003	2.93	3.03	2.93	3.01
1017	NASDAQ	FCFS	Tue, Feb 11, 2003	2.90	2.98	2.74	2.98
1016	NASDAQ	FCFS	Mon, Feb 10, 2003	3.01	3.16	2.84	2.85
1015	NASDAQ	FCFS	Fri, Feb 7, 2003	3.04	3.08	2.94	3.04
1014	NASDAQ	FCFS	Thu, Feb 6, 2003	3.20	3.20	2.93	3.03
1013	NASDAQ	FCFS	Wed, Feb 5, 2003	3.34	3.34	3.27	3.28
1012	NASDAQ	FCFS	Tue, Feb 4, 2003	3.29	3.33	3.28	3.33
1011	NASDAQ	FCFS	Mon, Feb 3, 2003	3.30	3.33	3.29	3.29
1010	NASDAQ	FCFS	Fri, Jan 31, 2003	3.30	3.31	3.24	3.29
1009	NASDAQ	FCFS	Thu, Jan 30, 2003	3.40	3.40	3.28	3.30
1008	NASDAQ	FCFS	Wed, Jan 29, 2003	3.31	3.32	3.30	3.30
1007	NASDAQ	FCFS	Tue, Jan 28, 2003	3.31	3.34	3.27	3.34
1006	NASDAQ	FCFS	Mon, Jan 27, 2003	3.37	3.37	3.30	3.37
1005	NASDAQ	FCFS	Fri, Jan 24, 2003	3.41	3.42	3.37	3.40
1004	NASDAQ	FCFS	Thu, Jan 23, 2003	3.44	3.44	3.34	3.35
1003	NASDAQ	FCFS	Wed, Jan 22, 2003	3.52	3.52	3.39	3.41
1002	NASDAQ	FCFS	Tue, Jan 21, 2003	3.58	3.61	3.46	3.52
1001	NASDAQ	FCFS	Fri, Jan 17, 2003	3.47	3.57	3.44	3.57
1000	NASDAQ	FCFS	Thu, Jan 16, 2003	3.45	3.47	3.37	3.46
999	NASDAQ	FCFS	Wed, Jan 15, 2003	3.44	3.44	3.33	3.44
998	NASDAQ	FCFS	Tue, Jan 14, 2003	3.43	3.50	3.25	3.43
997	NASDAQ	FCFS	Mon, Jan 13, 2003	3.40	3.44	3.38	3.44
996	NASDAQ	FCFS	Fri, Jan 10, 2003	3.45	3.45	3.33	3.39
995	NASDAQ	FCFS	Thu, Jan 9, 2003	3.49	3.50	3.42	3.42
994	NASDAQ	FCFS	Wed, Jan 8, 2003	3.40	3.50	3.36	3.50
993	NASDAQ	FCFS	Tue, Jan 7, 2003	3.49	3.49	3.34	3.44
992	NASDAQ	FCFS	Mon, Jan 6, 2003	3.48	3.56	3.42	3.52
991	NASDAQ	FCFS	Fri, Jan 3, 2003	3.53	3.53	3.42	3.49
990	NASDAQ	FCFS	Thu, Jan 2, 2003	3.40	3.56	3.40	3.55
989	NASDAQ	FCFS	Tue, Dec 31, 2002	3.42	3.47	3.40	3.40
988	NASDAQ	FCFS	Mon, Dec 30, 2002	3.46	3.47	3.42	3.42
987	NASDAQ	FCFS	Fri, Dec 27, 2002	3.48	3.48	3.43	3.45
986	NASDAQ	FCFS	Thu, Dec 26, 2002	3.48	3.51	3.42	3.50
985	NASDAQ	FCFS	Tue, Dec 24, 2002	3.48	3.48	3.43	3.44
984	NASDAQ	FCFS	Mon, Dec 23, 2002	3.50	3.58	3.40	3.48
983	NASDAQ	FCFS	Fri, Dec 20, 2002	3.58	3.60	3.50	3.50
982	NASDAQ	FCFS	Thu, Dec 19, 2002	3.50	3.63	3.50	3.57
981	NASDAQ	FCFS	Wed, Dec 18, 2002	3.71	3.71	3.63	3.65
980	NASDAQ	FCFS	Tue, Dec 17, 2002	3.43	3.71	3.37	3.67
979	NASDAQ	FCFS	Mon, Dec 16, 2002	3.35	3.37	3.34	3.37
978	NASDAQ	FCFS	Fri, Dec 13, 2002	3.37	3.37	3.35	3.35
977	NASDAQ	FCFS	Thu, Dec 12, 2002	3.34	3.42	3.34	3.37
976	NASDAQ	FCFS	Wed, Dec 11, 2002	3.34	3.38	3.30	3.38
975	NASDAQ	FCFS	Tue, Dec 10, 2002	3.36	3.36	3.27	3.33
974	NASDAQ	FCFS	Mon, Dec 9, 2002	3.34	3.36	3.27	3.36
973	NASDAQ	FCFS	Fri, Dec 6, 2002	3.27	3.40	3.27	3.36
972	NASDAQ	FCFS	Thu, Dec 5, 2002	3.32	3.34	3.27	3.32
971	NASDAQ	FCFS	Wed, Dec 4, 2002	3.35	3.35	3.27	3.31
970	NASDAQ	FCFS	Tue, Dec 3, 2002	3.34	3.41	3.34	3.35
969	NASDAQ	FCFS	Mon, Dec 2, 2002	3.38	3.42	3.32	3.34
968	NASDAQ	FCFS	Fri, Nov 29, 2002	3.37	3.40	3.37	3.37
967	NASDAQ	FCFS	Wed, Nov 27, 2002	3.40	3.40	3.32	3.37
966	NASDAQ	FCFS	Tue, Nov 26, 2002	3.38	3.43	3.31	3.38
965	NASDAQ	FCFS	Mon, Nov 25, 2002	3.35	3.42	3.31	3.41
964	NASDAQ	FCFS	Fri, Nov 22, 2002	3.28	3.33	3.23	3.32
963	NASDAQ	FCFS	Thu, Nov 21, 2002	3.20	3.27	3.17	3.27
962	NASDAQ	FCFS	Wed, Nov 20, 2002	3.07	3.17	3.07	3.16
961	NASDAQ	FCFS	Tue, Nov 19, 2002	3.20	3.20	3.00	3.10
960	NASDAQ	FCFS	Mon, Nov 18, 2002	3.21	3.37	3.08	3.16
959	NASDAQ	FCFS	Fri, Nov 15, 2002	2.83	2.91	2.83	2.89
958	NASDAQ	FCFS	Thu, Nov 14, 2002	2.99	2.99	2.84	2.88
957	NASDAQ	FCFS	Wed, Nov 13, 2002	2.92	3.00	2.89	2.89
956	NASDAQ	FCFS	Tue, Nov 12, 2002	2.89	2.92	2.89	2.92
955	NASDAQ	FCFS	Mon, Nov 11, 2002	3.00	3.00	2.89	2.92
954	NASDAQ	FCFS	Fri, Nov 8, 2002	2.98	3.00	2.97	2.99
953	NASDAQ	FCFS	Thu, Nov 7, 2002	2.98	3.00	2.90	2.98
952	NASDAQ	FCFS	Wed, Nov 6, 2002	2.99	2.99	2.90	2.98
951	NASDAQ	FCFS	Tue, Nov 5, 2002	2.99	2.99	2.90	2.92
950	NASDAQ	FCFS	Mon, Nov 4, 2002	2.93	3.00	2.93	2.99
949	NASDAQ	FCFS	Fri, Nov 1, 2002	2.96	2.96	2.84	2.93
948	NASDAQ	FCFS	Thu, Oct 31, 2002	2.89	2.98	2.85	2.98
947	NASDAQ	FCFS	Wed, Oct 30, 2002	2.83	2.88	2.81	2.88
946	NASDAQ	FCFS	Tue, Oct 29, 2002	2.84	2.98	2.75	2.88
945	NASDAQ	FCFS	Mon, Oct 28, 2002	2.83	3.00	2.83	2.97
944	NASDAQ	FCFS	Fri, Oct 25, 2002	2.90	3.00	2.87	3.00
943	NASDAQ	FCFS	Thu, Oct 24, 2002	2.85	2.93	2.73	2.91
942	NASDAQ	FCFS	Wed, Oct 23, 2002	2.82	2.83	2.77	2.83
941	NASDAQ	FCFS	Tue, Oct 22, 2002	2.63	2.79	2.63	2.79
940	NASDAQ	FCFS	Mon, Oct 21, 2002	2.75	2.75	2.65	2.67
939	NASDAQ	FCFS	Fri, Oct 18, 2002	2.76	2.77	2.65	2.77
938	NASDAQ	FCFS	Thu, Oct 17, 2002	2.77	2.77	2.72	2.75
937	NASDAQ	FCFS	Wed, Oct 16, 2002	2.75	2.77	2.73	2.77
936	NASDAQ	FCFS	Tue, Oct 15, 2002	2.75	2.75	2.67	2.75
935	NASDAQ	FCFS	Mon, Oct 14, 2002	2.60	2.75	2.60	2.75
934	NASDAQ	FCFS	Fri, Oct 11, 2002	2.64	2.70	2.60	2.68
933	NASDAQ	FCFS	Thu, Oct 10, 2002	2.51	2.68	2.35	2.68
932	NASDAQ	FCFS	Wed, Oct 9, 2002	2.69	2.73	2.62	2.62
931	NASDAQ	FCFS	Tue, Oct 8, 2002	2.92	2.93	2.58	2.63
930	NASDAQ	FCFS	Mon, Oct 7, 2002	2.90	2.90	2.80	2.80
929	NASDAQ	FCFS	Fri, Oct 4, 2002	2.96	3.05	2.87	2.88
928	NASDAQ	FCFS	Thu, Oct 3, 2002	3.06	3.06	2.92	2.96
927	NASDAQ	FCFS	Wed, Oct 2, 2002	3.07	3.07	2.92	2.93
926	NASDAQ	FCFS	Tue, Oct 1, 2002	3.14	3.20	3.00	3.05
925	NASDAQ	FCFS	Mon, Sep 30, 2002	2.88	3.17	2.83	3.16
924	NASDAQ	FCFS	Fri, Sep 27, 2002	2.82	2.97	2.82	2.90
923	NASDAQ	FCFS	Thu, Sep 26, 2002	2.90	2.97	2.80	2.88
922	NASDAQ	FCFS	Wed, Sep 25, 2002	2.89	2.91	2.76	2.76
921	NASDAQ	FCFS	Tue, Sep 24, 2002	2.75	2.87	2.63	2.87
920	NASDAQ	FCFS	Mon, Sep 23, 2002	2.87	2.87	2.72	2.79
919	NASDAQ	FCFS	Fri, Sep 20, 2002	2.92	2.92	2.85	2.87
918	NASDAQ	FCFS	Thu, Sep 19, 2002	2.99	3.00	2.90	2.92
917	NASDAQ	FCFS	Wed, Sep 18, 2002	2.97	3.00	2.94	2.98
916	NASDAQ	FCFS	Tue, Sep 17, 2002	2.92	2.96	2.85	2.96
915	NASDAQ	FCFS	Mon, Sep 16, 2002	2.92	2.97	2.85	2.97
914	NASDAQ	FCFS	Fri, Sep 13, 2002	2.72	2.90	2.72	2.85
913	NASDAQ	FCFS	Thu, Sep 12, 2002	2.67	2.71	2.67	2.68
912	NASDAQ	FCFS	Wed, Sep 11, 2002	2.63	2.71	2.62	2.71
911	NASDAQ	FCFS	Tue, Sep 10, 2002	2.57	2.59	2.54	2.58
910	NASDAQ	FCFS	Mon, Sep 9, 2002	2.54	2.57	2.53	2.55
909	NASDAQ	FCFS	Fri, Sep 6, 2002	2.55	2.60	2.54	2.55
908	NASDAQ	FCFS	Thu, Sep 5, 2002	2.55	2.55	2.53	2.55
907	NASDAQ	FCFS	Wed, Sep 4, 2002	2.57	2.70	2.54	2.54
906	NASDAQ	FCFS	Tue, Sep 3, 2002	2.55	2.60	2.53	2.58
905	NASDAQ	FCFS	Fri, Aug 30, 2002	2.54	2.68	2.54	2.60
904	NASDAQ	FCFS	Thu, Aug 29, 2002	2.50	2.58	2.50	2.55
903	NASDAQ	FCFS	Wed, Aug 28, 2002	2.67	2.69	2.58	2.58
902	NASDAQ	FCFS	Tue, Aug 27, 2002	2.70	2.70	2.62	2.65
901	NASDAQ	FCFS	Mon, Aug 26, 2002	2.70	2.70	2.57	2.67
900	NASDAQ	FCFS	Fri, Aug 23, 2002	2.54	2.62	2.53	2.61
899	NASDAQ	FCFS	Thu, Aug 22, 2002	2.67	2.68	2.50	2.60
898	NASDAQ	FCFS	Wed, Aug 21, 2002	2.50	2.69	2.50	2.68
897	NASDAQ	FCFS	Tue, Aug 20, 2002	2.50	2.51	2.42	2.51
896	NASDAQ	FCFS	Mon, Aug 19, 2002	2.33	2.50	2.33	2.50
895	NASDAQ	FCFS	Fri, Aug 16, 2002	2.42	2.42	2.24	2.33
894	NASDAQ	FCFS	Thu, Aug 15, 2002	2.55	2.57	2.42	2.45
893	NASDAQ	FCFS	Wed, Aug 14, 2002	2.56	2.56	2.50	2.54
892	NASDAQ	FCFS	Tue, Aug 13, 2002	2.54	2.56	2.50	2.56
891	NASDAQ	FCFS	Mon, Aug 12, 2002	2.64	2.64	2.47	2.53
890	NASDAQ	FCFS	Fri, Aug 9, 2002	2.62	2.67	2.62	2.67
889	NASDAQ	FCFS	Thu, Aug 8, 2002	2.67	2.69	2.64	2.64
888	NASDAQ	FCFS	Wed, Aug 7, 2002	2.64	2.72	2.62	2.68
887	NASDAQ	FCFS	Tue, Aug 6, 2002	2.67	2.68	2.64	2.68
886	NASDAQ	FCFS	Mon, Aug 5, 2002	2.71	2.75	2.65	2.65
885	NASDAQ	FCFS	Fri, Aug 2, 2002	2.74	2.77	2.74	2.77
884	NASDAQ	FCFS	Thu, Aug 1, 2002	2.72	2.82	2.72	2.78
883	NASDAQ	FCFS	Wed, Jul 31, 2002	2.71	2.77	2.71	2.75
882	NASDAQ	FCFS	Tue, Jul 30, 2002	2.75	2.78	2.75	2.75
881	NASDAQ	FCFS	Mon, Jul 29, 2002	2.68	2.78	2.68	2.78
880	NASDAQ	FCFS	Fri, Jul 26, 2002	2.57	2.70	2.57	2.67
879	NASDAQ	FCFS	Thu, Jul 25, 2002	2.62	2.76	2.55	2.55
878	NASDAQ	FCFS	Wed, Jul 24, 2002	2.59	2.73	2.37	2.73
877	NASDAQ	FCFS	Tue, Jul 23, 2002	2.64	2.81	2.53	2.70
876	NASDAQ	FCFS	Mon, Jul 22, 2002	2.92	2.92	2.51	2.53
875	NASDAQ	FCFS	Fri, Jul 19, 2002	2.96	2.96	2.87	2.95
874	NASDAQ	FCFS	Thu, Jul 18, 2002	2.90	2.98	2.90	2.98
873	NASDAQ	FCFS	Wed, Jul 17, 2002	2.95	2.99	2.89	2.93
872	NASDAQ	FCFS	Tue, Jul 16, 2002	2.96	3.03	2.95	2.97
871	NASDAQ	FCFS	Mon, Jul 15, 2002	3.00	3.03	2.95	3.00
870	NASDAQ	FCFS	Fri, Jul 12, 2002	3.07	3.08	2.93	3.00
869	NASDAQ	FCFS	Thu, Jul 11, 2002	3.07	3.13	3.06	3.08
868	NASDAQ	FCFS	Wed, Jul 10, 2002	3.17	3.17	3.07	3.15
867	NASDAQ	FCFS	Tue, Jul 9, 2002	3.06	3.22	3.06	3.17
866	NASDAQ	FCFS	Mon, Jul 8, 2002	3.11	3.19	3.08	3.19
865	NASDAQ	FCFS	Fri, Jul 5, 2002	2.97	3.10	2.97	3.09
864	NASDAQ	FCFS	Wed, Jul 3, 2002	3.01	3.03	2.93	3.03
863	NASDAQ	FCFS	Tue, Jul 2, 2002	3.03	3.07	2.91	3.00
862	NASDAQ	FCFS	Mon, Jul 1, 2002	3.06	3.15	3.06	3.07
861	NASDAQ	FCFS	Fri, Jun 28, 2002	3.21	3.21	2.90	3.05
860	NASDAQ	FCFS	Thu, Jun 27, 2002	3.01	3.20	2.99	3.10
859	NASDAQ	FCFS	Wed, Jun 26, 2002	2.87	3.10	2.83	3.01
858	NASDAQ	FCFS	Tue, Jun 25, 2002	3.20	3.20	3.06	3.10
857	NASDAQ	FCFS	Mon, Jun 24, 2002	3.23	3.25	3.00	3.20
856	NASDAQ	FCFS	Fri, Jun 21, 2002	3.38	3.38	3.25	3.25
855	NASDAQ	FCFS	Thu, Jun 20, 2002	3.35	3.37	3.34	3.37
854	NASDAQ	FCFS	Wed, Jun 19, 2002	3.44	3.44	3.31	3.33
853	NASDAQ	FCFS	Tue, Jun 18, 2002	3.20	3.42	3.20	3.32
852	NASDAQ	FCFS	Mon, Jun 17, 2002	3.47	3.49	2.90	3.14
851	NASDAQ	FCFS	Fri, Jun 14, 2002	3.51	3.51	3.33	3.50
850	NASDAQ	FCFS	Thu, Jun 13, 2002	3.50	3.53	3.46	3.53
849	NASDAQ	FCFS	Wed, Jun 12, 2002	3.45	3.53	3.44	3.50
848	NASDAQ	FCFS	Tue, Jun 11, 2002	3.38	3.48	3.33	3.48
847	NASDAQ	FCFS	Mon, Jun 10, 2002	3.30	3.39	3.29	3.38
846	NASDAQ	FCFS	Fri, Jun 7, 2002	3.33	3.39	3.27	3.38
845	NASDAQ	FCFS	Thu, Jun 6, 2002	3.42	3.42	3.17	3.33
844	NASDAQ	FCFS	Wed, Jun 5, 2002	3.50	3.50	3.33	3.44
843	NASDAQ	FCFS	Tue, Jun 4, 2002	3.55	3.55	3.35	3.50
842	NASDAQ	FCFS	Mon, Jun 3, 2002	3.52	3.77	3.50	3.53
841	NASDAQ	FCFS	Fri, May 31, 2002	3.35	3.53	3.33	3.48
840	NASDAQ	FCFS	Thu, May 30, 2002	3.31	3.35	3.25	3.35
839	NASDAQ	FCFS	Wed, May 29, 2002	3.24	3.30	3.24	3.30
838	NASDAQ	FCFS	Tue, May 28, 2002	3.27	3.32	3.25	3.30
837	NASDAQ	FCFS	Fri, May 24, 2002	3.28	3.35	3.23	3.23
836	NASDAQ	FCFS	Thu, May 23, 2002	3.25	3.27	3.24	3.25
835	NASDAQ	FCFS	Wed, May 22, 2002	3.32	3.34	3.20	3.25
834	NASDAQ	FCFS	Tue, May 21, 2002	3.34	3.35	3.32	3.33
833	NASDAQ	FCFS	Mon, May 20, 2002	3.35	3.35	3.33	3.35
832	NASDAQ	FCFS	Fri, May 17, 2002	3.35	3.37	3.33	3.35
831	NASDAQ	FCFS	Thu, May 16, 2002	3.37	3.41	3.27	3.35
830	NASDAQ	FCFS	Wed, May 15, 2002	3.41	3.41	3.33	3.38
829	NASDAQ	FCFS	Tue, May 14, 2002	3.36	3.41	3.32	3.40
828	NASDAQ	FCFS	Mon, May 13, 2002	3.39	3.39	3.32	3.37
827	NASDAQ	FCFS	Fri, May 10, 2002	3.41	3.41	3.32	3.39
826	NASDAQ	FCFS	Thu, May 9, 2002	3.40	3.41	3.37	3.40
825	NASDAQ	FCFS	Wed, May 8, 2002	3.32	3.41	3.32	3.37
824	NASDAQ	FCFS	Tue, May 7, 2002	3.38	3.45	3.33	3.35
823	NASDAQ	FCFS	Mon, May 6, 2002	3.40	3.40	3.34	3.37
822	NASDAQ	FCFS	Fri, May 3, 2002	3.38	3.38	3.30	3.38
821	NASDAQ	FCFS	Thu, May 2, 2002	3.40	3.40	3.37	3.37
820	NASDAQ	FCFS	Wed, May 1, 2002	3.33	3.41	3.33	3.41
819	NASDAQ	FCFS	Tue, Apr 30, 2002	3.37	3.37	3.32	3.33
818	NASDAQ	FCFS	Mon, Apr 29, 2002	3.35	3.37	3.30	3.33
817	NASDAQ	FCFS	Fri, Apr 26, 2002	3.25	3.38	3.25	3.30
816	NASDAQ	FCFS	Thu, Apr 25, 2002	3.33	3.40	3.22	3.27
815	NASDAQ	FCFS	Wed, Apr 24, 2002	3.46	3.47	3.16	3.38
814	NASDAQ	FCFS	Tue, Apr 23, 2002	3.43	3.48	3.33	3.44
813	NASDAQ	FCFS	Mon, Apr 22, 2002	3.28	3.32	3.25	3.32
812	NASDAQ	FCFS	Fri, Apr 19, 2002	3.21	3.32	3.15	3.25
811	NASDAQ	FCFS	Thu, Apr 18, 2002	3.10	3.17	3.07	3.17
810	NASDAQ	FCFS	Wed, Apr 17, 2002	3.11	3.13	3.10	3.13
809	NASDAQ	FCFS	Tue, Apr 16, 2002	3.16	3.17	3.08	3.08
808	NASDAQ	FCFS	Mon, Apr 15, 2002	3.13	3.21	3.07	3.12
807	NASDAQ	FCFS	Fri, Apr 12, 2002	3.01	3.18	2.97	3.07
806	NASDAQ	FCFS	Thu, Apr 11, 2002	2.83	3.03	2.83	3.02
805	NASDAQ	FCFS	Wed, Apr 10, 2002	2.76	2.82	2.75	2.82
804	NASDAQ	FCFS	Tue, Apr 9, 2002	2.72	2.76	2.72	2.75
803	NASDAQ	FCFS	Mon, Apr 8, 2002	2.75	2.76	2.75	2.76
802	NASDAQ	FCFS	Fri, Apr 5, 2002	2.73	2.77	2.73	2.73
801	NASDAQ	FCFS	Thu, Apr 4, 2002	2.70	2.75	2.67	2.75
800	NASDAQ	FCFS	Wed, Apr 3, 2002	2.70	2.75	2.66	2.67
799	NASDAQ	FCFS	Tue, Apr 2, 2002	2.70	2.75	2.66	2.70
798	NASDAQ	FCFS	Mon, Apr 1, 2002	2.73	2.73	2.70	2.70
797	NASDAQ	FCFS	Thu, Mar 28, 2002	2.72	2.75	2.72	2.73
796	NASDAQ	FCFS	Wed, Mar 27, 2002	2.74	2.74	2.72	2.72
795	NASDAQ	FCFS	Tue, Mar 26, 2002	2.73	2.75	2.72	2.72
794	NASDAQ	FCFS	Mon, Mar 25, 2002	2.75	2.75	2.73	2.73
793	NASDAQ	FCFS	Fri, Mar 22, 2002	2.74	2.74	2.73	2.73
792	NASDAQ	FCFS	Thu, Mar 21, 2002	2.72	2.75	2.72	2.75
791	NASDAQ	FCFS	Wed, Mar 20, 2002	2.75	2.75	2.72	2.75
790	NASDAQ	FCFS	Tue, Mar 19, 2002	2.74	2.75	2.72	2.75
789	NASDAQ	FCFS	Mon, Mar 18, 2002	2.77	2.77	2.72	2.74
788	NASDAQ	FCFS	Fri, Mar 15, 2002	2.74	2.76	2.72	2.76
787	NASDAQ	FCFS	Thu, Mar 14, 2002	2.72	2.77	2.72	2.75
786	NASDAQ	FCFS	Wed, Mar 13, 2002	2.72	2.73	2.72	2.73
785	NASDAQ	FCFS	Tue, Mar 12, 2002	2.72	2.76	2.71	2.76
784	NASDAQ	FCFS	Mon, Mar 11, 2002	2.73	2.78	2.72	2.72
783	NASDAQ	FCFS	Fri, Mar 8, 2002	2.72	2.73	2.72	2.73
782	NASDAQ	FCFS	Thu, Mar 7, 2002	2.75	2.76	2.72	2.74
781	NASDAQ	FCFS	Wed, Mar 6, 2002	2.72	2.73	2.72	2.72
780	NASDAQ	FCFS	Tue, Mar 5, 2002	2.71	2.73	2.70	2.73
779	NASDAQ	FCFS	Mon, Mar 4, 2002	2.72	2.72	2.63	2.70
778	NASDAQ	FCFS	Fri, Mar 1, 2002	2.73	2.73	2.72	2.73
777	NASDAQ	FCFS	Thu, Feb 28, 2002	2.72	2.73	2.72	2.73
776	NASDAQ	FCFS	Wed, Feb 27, 2002	2.73	2.75	2.72	2.72
775	NASDAQ	FCFS	Tue, Feb 26, 2002	2.75	2.77	2.64	2.77
774	NASDAQ	FCFS	Mon, Feb 25, 2002	2.71	2.75	2.71	2.73
773	NASDAQ	FCFS	Fri, Feb 22, 2002	2.76	2.77	2.72	2.77
772	NASDAQ	FCFS	Thu, Feb 21, 2002	2.72	2.77	2.70	2.72
771	NASDAQ	FCFS	Wed, Feb 20, 2002	2.67	2.72	2.67	2.72
770	NASDAQ	FCFS	Tue, Feb 19, 2002	2.72	2.73	2.71	2.71
769	NASDAQ	FCFS	Fri, Feb 15, 2002	2.70	2.75	2.70	2.72
768	NASDAQ	FCFS	Thu, Feb 14, 2002	2.73	2.73	2.70	2.70
767	NASDAQ	FCFS	Wed, Feb 13, 2002	2.64	2.78	2.64	2.72
766	NASDAQ	FCFS	Tue, Feb 12, 2002	2.75	2.83	2.63	2.64
765	NASDAQ	FCFS	Mon, Feb 11, 2002	2.66	2.66	2.63	2.63
764	NASDAQ	FCFS	Fri, Feb 8, 2002	2.68	2.69	2.62	2.62
763	NASDAQ	FCFS	Thu, Feb 7, 2002	2.69	2.70	2.69	2.69
762	NASDAQ	FCFS	Wed, Feb 6, 2002	2.70	2.72	2.70	2.72
761	NASDAQ	FCFS	Tue, Feb 5, 2002	2.63	2.70	2.63	2.68
760	NASDAQ	FCFS	Mon, Feb 4, 2002	2.80	2.86	2.67	2.67
759	NASDAQ	FCFS	Fri, Feb 1, 2002	2.80	2.80	2.73	2.77
758	NASDAQ	FCFS	Thu, Jan 31, 2002	2.68	2.82	2.67	2.76
757	NASDAQ	FCFS	Wed, Jan 30, 2002	2.69	2.72	2.47	2.65
756	NASDAQ	FCFS	Tue, Jan 29, 2002	2.68	2.70	2.60	2.68
755	NASDAQ	FCFS	Mon, Jan 28, 2002	2.55	2.70	2.55	2.67
754	NASDAQ	FCFS	Fri, Jan 25, 2002	2.68	2.68	2.63	2.67
753	NASDAQ	FCFS	Thu, Jan 24, 2002	2.50	2.77	2.47	2.69
752	NASDAQ	FCFS	Wed, Jan 23, 2002	2.43	2.51	2.43	2.50
751	NASDAQ	FCFS	Tue, Jan 22, 2002	2.47	2.47	2.43	2.43
750	NASDAQ	FCFS	Fri, Jan 18, 2002	2.47	2.53	2.43	2.53
749	NASDAQ	FCFS	Thu, Jan 17, 2002	2.48	2.48	2.47	2.47
748	NASDAQ	FCFS	Wed, Jan 16, 2002	2.67	2.68	2.50	2.50
747	NASDAQ	FCFS	Tue, Jan 15, 2002	2.56	2.60	2.50	2.50
746	NASDAQ	FCFS	Mon, Jan 14, 2002	2.55	2.65	2.54	2.54
745	NASDAQ	FCFS	Fri, Jan 11, 2002	2.58	2.59	2.54	2.55
744	NASDAQ	FCFS	Thu, Jan 10, 2002	2.50	2.58	2.50	2.58
743	NASDAQ	FCFS	Wed, Jan 9, 2002	2.47	2.52	2.46	2.50
742	NASDAQ	FCFS	Tue, Jan 8, 2002	2.42	2.47	2.37	2.47
741	NASDAQ	FCFS	Mon, Jan 7, 2002	2.35	2.44	2.35	2.39
740	NASDAQ	FCFS	Fri, Jan 4, 2002	2.47	2.47	2.33	2.37
739	NASDAQ	FCFS	Thu, Jan 3, 2002	2.35	2.47	2.33	2.46
738	NASDAQ	FCFS	Wed, Jan 2, 2002	2.28	2.42	2.28	2.42
737	NASDAQ	FCFS	Mon, Dec 31, 2001	2.24	2.33	2.24	2.27
736	NASDAQ	FCFS	Fri, Dec 28, 2001	2.22	2.29	2.18	2.25
735	NASDAQ	FCFS	Thu, Dec 27, 2001	2.20	2.26	2.19	2.25
734	NASDAQ	FCFS	Wed, Dec 26, 2001	2.22	2.26	2.22	2.22
733	NASDAQ	FCFS	Mon, Dec 24, 2001	2.14	2.22	2.14	2.22
732	NASDAQ	FCFS	Fri, Dec 21, 2001	2.23	2.24	2.13	2.23
731	NASDAQ	FCFS	Thu, Dec 20, 2001	2.32	2.32	2.23	2.26
730	NASDAQ	FCFS	Wed, Dec 19, 2001	2.25	2.30	2.23	2.30
729	NASDAQ	FCFS	Tue, Dec 18, 2001	2.31	2.33	2.25	2.25
728	NASDAQ	FCFS	Mon, Dec 17, 2001	2.40	2.41	2.31	2.32
727	NASDAQ	FCFS	Fri, Dec 14, 2001	2.39	2.40	2.33	2.33
726	NASDAQ	FCFS	Thu, Dec 13, 2001	2.41	2.41	2.32	2.36
725	NASDAQ	FCFS	Wed, Dec 12, 2001	2.20	2.40	2.17	2.36
724	NASDAQ	FCFS	Tue, Dec 11, 2001	2.04	2.13	2.04	2.06
723	NASDAQ	FCFS	Mon, Dec 10, 2001	2.22	2.25	1.97	2.05
722	NASDAQ	FCFS	Fri, Dec 7, 2001	2.41	2.41	2.25	2.25
721	NASDAQ	FCFS	Thu, Dec 6, 2001	2.48	2.49	2.30	2.38
720	NASDAQ	FCFS	Wed, Dec 5, 2001	2.45	2.48	2.44	2.48
719	NASDAQ	FCFS	Tue, Dec 4, 2001	2.45	2.49	2.45	2.47
718	NASDAQ	FCFS	Mon, Dec 3, 2001	2.50	2.50	2.42	2.45
717	NASDAQ	FCFS	Fri, Nov 30, 2001	2.38	2.49	2.32	2.49
716	NASDAQ	FCFS	Thu, Nov 29, 2001	2.46	2.46	2.27	2.40
715	NASDAQ	FCFS	Wed, Nov 28, 2001	2.49	2.49	2.41	2.45
714	NASDAQ	FCFS	Tue, Nov 27, 2001	2.50	2.52	2.48	2.48
713	NASDAQ	FCFS	Mon, Nov 26, 2001	2.50	2.58	2.50	2.57
712	NASDAQ	FCFS	Fri, Nov 23, 2001	2.53	2.56	2.53	2.56
711	NASDAQ	FCFS	Wed, Nov 21, 2001	2.50	2.50	2.48	2.48
710	NASDAQ	FCFS	Tue, Nov 20, 2001	2.50	2.53	2.50	2.50
709	NASDAQ	FCFS	Mon, Nov 19, 2001	2.60	2.66	2.50	2.52
708	NASDAQ	FCFS	Fri, Nov 16, 2001	2.62	2.62	2.60	2.60
707	NASDAQ	FCFS	Thu, Nov 15, 2001	2.66	2.66	2.62	2.62
706	NASDAQ	FCFS	Wed, Nov 14, 2001	2.68	2.68	2.63	2.65
705	NASDAQ	FCFS	Tue, Nov 13, 2001	2.64	2.66	2.63	2.65
704	NASDAQ	FCFS	Mon, Nov 12, 2001	2.62	2.73	2.62	2.64
703	NASDAQ	FCFS	Fri, Nov 9, 2001	2.60	2.62	2.52	2.61
702	NASDAQ	FCFS	Thu, Nov 8, 2001	2.54	2.54	2.48	2.54
701	NASDAQ	FCFS	Wed, Nov 7, 2001	2.58	2.65	2.53	2.53
700	NASDAQ	FCFS	Tue, Nov 6, 2001	2.68	2.70	2.60	2.60
699	NASDAQ	FCFS	Mon, Nov 5, 2001	2.73	2.73	2.67	2.71
698	NASDAQ	FCFS	Fri, Nov 2, 2001	2.70	2.74	2.66	2.74
697	NASDAQ	FCFS	Thu, Nov 1, 2001	2.62	2.75	2.62	2.72
696	NASDAQ	FCFS	Wed, Oct 31, 2001	2.68	2.68	2.57	2.67
695	NASDAQ	FCFS	Tue, Oct 30, 2001	2.66	2.66	2.57	2.57
694	NASDAQ	FCFS	Mon, Oct 29, 2001	2.63	2.66	2.60	2.66
693	NASDAQ	FCFS	Fri, Oct 26, 2001	2.72	2.72	2.58	2.58
692	NASDAQ	FCFS	Thu, Oct 25, 2001	2.76	2.77	2.67	2.67
691	NASDAQ	FCFS	Wed, Oct 24, 2001	2.84	2.93	2.74	2.74
690	NASDAQ	FCFS	Tue, Oct 23, 2001	2.68	2.96	2.68	2.70
689	NASDAQ	FCFS	Mon, Oct 22, 2001	2.71	2.71	2.68	2.68
688	NASDAQ	FCFS	Fri, Oct 19, 2001	2.65	2.72	2.60	2.70
687	NASDAQ	FCFS	Thu, Oct 18, 2001	2.64	2.71	2.64	2.66
686	NASDAQ	FCFS	Wed, Oct 17, 2001	2.66	2.72	2.63	2.70
685	NASDAQ	FCFS	Tue, Oct 16, 2001	2.66	2.67	2.62	2.63
684	NASDAQ	FCFS	Mon, Oct 15, 2001	2.73	2.73	2.64	2.67
683	NASDAQ	FCFS	Fri, Oct 12, 2001	2.63	2.68	2.62	2.68
682	NASDAQ	FCFS	Thu, Oct 11, 2001	2.65	2.68	2.62	2.65
681	NASDAQ	FCFS	Wed, Oct 10, 2001	2.68	2.68	2.60	2.67
680	NASDAQ	FCFS	Tue, Oct 9, 2001	2.67	2.70	2.66	2.67
679	NASDAQ	FCFS	Mon, Oct 8, 2001	2.68	2.72	2.65	2.66
678	NASDAQ	FCFS	Fri, Oct 5, 2001	2.72	2.72	2.68	2.72
677	NASDAQ	FCFS	Thu, Oct 4, 2001	2.73	2.73	2.68	2.68
676	NASDAQ	FCFS	Wed, Oct 3, 2001	2.71	2.71	2.67	2.70
675	NASDAQ	FCFS	Tue, Oct 2, 2001	2.74	2.74	2.65	2.67
674	NASDAQ	FCFS	Mon, Oct 1, 2001	2.58	2.72	2.57	2.67
673	NASDAQ	FCFS	Fri, Sep 28, 2001	2.55	2.57	2.52	2.57
672	NASDAQ	FCFS	Thu, Sep 27, 2001	2.50	2.53	2.48	2.49
671	NASDAQ	FCFS	Wed, Sep 26, 2001	2.44	2.57	2.44	2.50
670	NASDAQ	FCFS	Tue, Sep 25, 2001	2.42	2.58	2.37	2.47
669	NASDAQ	FCFS	Mon, Sep 24, 2001	2.40	2.55	2.35	2.40
668	NASDAQ	FCFS	Fri, Sep 21, 2001	2.58	2.58	2.33	2.37
667	NASDAQ	FCFS	Thu, Sep 20, 2001	2.68	2.71	2.59	2.59
666	NASDAQ	FCFS	Wed, Sep 19, 2001	2.73	2.80	2.70	2.71
665	NASDAQ	FCFS	Tue, Sep 18, 2001	2.83	2.83	2.71	2.71
664	NASDAQ	FCFS	Mon, Sep 17, 2001	2.81	2.86	2.75	2.83
663	NASDAQ	FCFS	Mon, Sep 10, 2001	2.84	2.90	2.82	2.84
662	NASDAQ	FCFS	Fri, Sep 7, 2001	2.86	2.89	2.75	2.81
661	NASDAQ	FCFS	Thu, Sep 6, 2001	2.77	2.85	2.75	2.85
660	NASDAQ	FCFS	Wed, Sep 5, 2001	2.77	2.77	2.75	2.75
659	NASDAQ	FCFS	Tue, Sep 4, 2001	2.77	2.86	2.75	2.78
658	NASDAQ	FCFS	Fri, Aug 31, 2001	2.77	2.81	2.77	2.81
657	NASDAQ	FCFS	Thu, Aug 30, 2001	2.77	2.80	2.73	2.77
656	NASDAQ	FCFS	Wed, Aug 29, 2001	2.86	2.86	2.71	2.76
655	NASDAQ	FCFS	Tue, Aug 28, 2001	2.83	2.89	2.72	2.80
654	NASDAQ	FCFS	Mon, Aug 27, 2001	2.84	2.87	2.70	2.78
653	NASDAQ	FCFS	Fri, Aug 24, 2001	2.98	3.00	2.87	2.87
652	NASDAQ	FCFS	Thu, Aug 23, 2001	2.92	3.05	2.90	3.02
651	NASDAQ	FCFS	Wed, Aug 22, 2001	2.87	3.02	2.85	2.89
650	NASDAQ	FCFS	Tue, Aug 21, 2001	2.98	2.98	2.85	2.87
649	NASDAQ	FCFS	Mon, Aug 20, 2001	2.87	2.98	2.84	2.92
648	NASDAQ	FCFS	Fri, Aug 17, 2001	3.00	3.08	2.68	2.88
647	NASDAQ	FCFS	Thu, Aug 16, 2001	2.93	3.00	2.90	3.00
646	NASDAQ	FCFS	Wed, Aug 15, 2001	2.92	2.92	2.84	2.87
645	NASDAQ	FCFS	Tue, Aug 14, 2001	2.80	2.88	2.78	2.88
644	NASDAQ	FCFS	Mon, Aug 13, 2001	2.78	2.83	2.75	2.80
643	NASDAQ	FCFS	Fri, Aug 10, 2001	2.80	2.80	2.71	2.71
642	NASDAQ	FCFS	Thu, Aug 9, 2001	2.63	2.80	2.63	2.73
641	NASDAQ	FCFS	Wed, Aug 8, 2001	2.63	2.63	2.63	2.63
640	NASDAQ	FCFS	Tue, Aug 7, 2001	2.63	2.65	2.63	2.63
639	NASDAQ	FCFS	Mon, Aug 6, 2001	2.68	2.68	2.63	2.63
638	NASDAQ	FCFS	Fri, Aug 3, 2001	2.63	2.68	2.63	2.67
637	NASDAQ	FCFS	Thu, Aug 2, 2001	2.64	2.67	2.62	2.63
636	NASDAQ	FCFS	Wed, Aug 1, 2001	2.61	2.65	2.58	2.65
635	NASDAQ	FCFS	Tue, Jul 31, 2001	2.63	2.67	2.61	2.61
634	NASDAQ	FCFS	Mon, Jul 30, 2001	2.60	2.65	2.60	2.63
633	NASDAQ	FCFS	Fri, Jul 27, 2001	2.52	2.62	2.52	2.60
632	NASDAQ	FCFS	Thu, Jul 26, 2001	2.51	2.58	2.47	2.58
631	NASDAQ	FCFS	Wed, Jul 25, 2001	2.57	2.62	2.46	2.51
630	NASDAQ	FCFS	Tue, Jul 24, 2001	2.65	2.65	2.58	2.59
629	NASDAQ	FCFS	Mon, Jul 23, 2001	2.73	2.75	2.65	2.65
628	NASDAQ	FCFS	Fri, Jul 20, 2001	2.72	2.76	2.72	2.72
627	NASDAQ	FCFS	Thu, Jul 19, 2001	2.72	2.72	2.67	2.72
626	NASDAQ	FCFS	Wed, Jul 18, 2001	2.71	2.71	2.66	2.67
625	NASDAQ	FCFS	Tue, Jul 17, 2001	2.57	2.71	2.57	2.70
624	NASDAQ	FCFS	Mon, Jul 16, 2001	2.38	2.58	2.38	2.53
623	NASDAQ	FCFS	Fri, Jul 13, 2001	2.40	2.40	2.36	2.38
622	NASDAQ	FCFS	Thu, Jul 12, 2001	2.26	2.38	2.26	2.38
621	NASDAQ	FCFS	Wed, Jul 11, 2001	2.22	2.25	2.21	2.23
620	NASDAQ	FCFS	Tue, Jul 10, 2001	2.16	2.24	2.16	2.22
619	NASDAQ	FCFS	Mon, Jul 9, 2001	2.15	2.16	2.15	2.16
618	NASDAQ	FCFS	Fri, Jul 6, 2001	2.15	2.16	2.15	2.16
617	NASDAQ	FCFS	Thu, Jul 5, 2001	2.16	2.16	2.15	2.15
616	NASDAQ	FCFS	Tue, Jul 3, 2001	2.16	2.16	2.15	2.15
615	NASDAQ	FCFS	Mon, Jul 2, 2001	2.12	2.20	2.08	2.14
614	NASDAQ	FCFS	Fri, Jun 29, 2001	2.24	2.29	2.20	2.27
613	NASDAQ	FCFS	Thu, Jun 28, 2001	2.27	2.30	2.23	2.27
612	NASDAQ	FCFS	Wed, Jun 27, 2001	2.27	2.34	2.27	2.28
611	NASDAQ	FCFS	Tue, Jun 26, 2001	2.30	2.30	2.27	2.27
610	NASDAQ	FCFS	Mon, Jun 25, 2001	2.27	2.30	2.27	2.27
609	NASDAQ	FCFS	Fri, Jun 22, 2001	2.31	2.31	2.27	2.27
608	NASDAQ	FCFS	Thu, Jun 21, 2001	2.33	2.33	2.27	2.31
607	NASDAQ	FCFS	Wed, Jun 20, 2001	2.23	2.32	2.23	2.32
606	NASDAQ	FCFS	Tue, Jun 19, 2001	2.27	2.27	2.23	2.23
605	NASDAQ	FCFS	Mon, Jun 18, 2001	2.31	2.31	2.23	2.23
604	NASDAQ	FCFS	Fri, Jun 15, 2001	2.30	2.30	2.13	2.30
603	NASDAQ	FCFS	Thu, Jun 14, 2001	2.36	2.38	2.30	2.30
602	NASDAQ	FCFS	Wed, Jun 13, 2001	2.39	2.39	2.37	2.37
601	NASDAQ	FCFS	Tue, Jun 12, 2001	2.43	2.43	2.38	2.39
600	NASDAQ	FCFS	Mon, Jun 11, 2001	2.44	2.51	2.43	2.43
599	NASDAQ	FCFS	Fri, Jun 8, 2001	2.47	2.47	2.43	2.43
598	NASDAQ	FCFS	Thu, Jun 7, 2001	2.47	2.49	2.45	2.45
597	NASDAQ	FCFS	Wed, Jun 6, 2001	2.48	2.49	2.46	2.47
596	NASDAQ	FCFS	Tue, Jun 5, 2001	2.52	2.52	2.47	2.49
595	NASDAQ	FCFS	Mon, Jun 4, 2001	2.47	2.57	2.46	2.49
594	NASDAQ	FCFS	Fri, Jun 1, 2001	2.46	2.49	2.45	2.47
593	NASDAQ	FCFS	Thu, May 31, 2001	2.44	2.48	2.44	2.46
592	NASDAQ	FCFS	Wed, May 30, 2001	2.43	2.45	2.43	2.44
591	NASDAQ	FCFS	Tue, May 29, 2001	2.45	2.45	2.42	2.42
590	NASDAQ	FCFS	Fri, May 25, 2001	2.45	2.45	2.41	2.45
589	NASDAQ	FCFS	Thu, May 24, 2001	2.42	2.43	2.36	2.43
588	NASDAQ	FCFS	Wed, May 23, 2001	2.30	2.47	2.30	2.45
587	NASDAQ	FCFS	Tue, May 22, 2001	2.33	2.33	2.28	2.30
586	NASDAQ	FCFS	Mon, May 21, 2001	2.35	2.35	2.27	2.33
585	NASDAQ	FCFS	Fri, May 18, 2001	2.34	2.35	2.29	2.29
584	NASDAQ	FCFS	Thu, May 17, 2001	2.33	2.33	2.29	2.29
583	NASDAQ	FCFS	Wed, May 16, 2001	2.32	2.32	2.28	2.29
582	NASDAQ	FCFS	Tue, May 15, 2001	2.32	2.34	2.28	2.28
581	NASDAQ	FCFS	Mon, May 14, 2001	2.33	2.34	2.32	2.32
580	NASDAQ	FCFS	Fri, May 11, 2001	2.33	2.33	2.30	2.32
579	NASDAQ	FCFS	Thu, May 10, 2001	2.26	2.34	2.26	2.34
578	NASDAQ	FCFS	Wed, May 9, 2001	2.26	2.33	2.26	2.26
577	NASDAQ	FCFS	Tue, May 8, 2001	2.31	2.31	2.26	2.26
576	NASDAQ	FCFS	Mon, May 7, 2001	2.33	2.33	2.27	2.32
575	NASDAQ	FCFS	Fri, May 4, 2001	2.30	2.34	2.27	2.33
574	NASDAQ	FCFS	Thu, May 3, 2001	2.29	2.29	2.27	2.27
573	NASDAQ	FCFS	Wed, May 2, 2001	2.19	2.29	2.18	2.27
572	NASDAQ	FCFS	Tue, May 1, 2001	2.28	2.28	2.22	2.23
571	NASDAQ	FCFS	Mon, Apr 30, 2001	2.31	2.31	2.17	2.22
570	NASDAQ	FCFS	Fri, Apr 27, 2001	2.22	2.25	2.15	2.18
569	NASDAQ	FCFS	Thu, Apr 26, 2001	2.07	2.24	2.07	2.17
568	NASDAQ	FCFS	Wed, Apr 25, 2001	1.95	2.08	1.95	2.02
567	NASDAQ	FCFS	Tue, Apr 24, 2001	1.88	1.92	1.79	1.90
566	NASDAQ	FCFS	Mon, Apr 23, 2001	1.80	1.80	1.73	1.73
565	NASDAQ	FCFS	Fri, Apr 20, 2001	1.77	1.78	1.77	1.77
564	NASDAQ	FCFS	Thu, Apr 19, 2001	1.83	1.85	1.76	1.76
563	NASDAQ	FCFS	Wed, Apr 18, 2001	1.78	1.83	1.75	1.82
562	NASDAQ	FCFS	Tue, Apr 17, 2001	1.77	1.78	1.75	1.75
561	NASDAQ	FCFS	Mon, Apr 16, 2001	1.82	1.88	1.67	1.77
560	NASDAQ	FCFS	Thu, Apr 12, 2001	1.80	1.81	1.78	1.78
559	NASDAQ	FCFS	Wed, Apr 11, 2001	1.80	1.80	1.78	1.79
558	NASDAQ	FCFS	Tue, Apr 10, 2001	1.75	1.77	1.72	1.77
557	NASDAQ	FCFS	Mon, Apr 9, 2001	1.73	1.73	1.69	1.73
556	NASDAQ	FCFS	Fri, Apr 6, 2001	1.67	1.90	1.67	1.79
555	NASDAQ	FCFS	Thu, Apr 5, 2001	1.68	1.69	1.65	1.69
554	NASDAQ	FCFS	Wed, Apr 4, 2001	1.67	1.69	1.67	1.68
553	NASDAQ	FCFS	Tue, Apr 3, 2001	1.65	1.65	1.58	1.65
552	NASDAQ	FCFS	Mon, Apr 2, 2001	1.67	1.69	1.65	1.65
551	NASDAQ	FCFS	Fri, Mar 30, 2001	1.66	1.67	1.66	1.66
550	NASDAQ	FCFS	Thu, Mar 29, 2001	1.67	1.67	1.65	1.67
549	NASDAQ	FCFS	Wed, Mar 28, 2001	1.66	1.67	1.63	1.67
548	NASDAQ	FCFS	Tue, Mar 27, 2001	1.63	1.71	1.63	1.67
547	NASDAQ	FCFS	Mon, Mar 26, 2001	1.67	1.69	1.63	1.65
546	NASDAQ	FCFS	Fri, Mar 23, 2001	1.63	1.67	1.60	1.63
545	NASDAQ	FCFS	Thu, Mar 22, 2001	1.60	1.67	1.58	1.67
544	NASDAQ	FCFS	Wed, Mar 21, 2001	1.63	1.63	1.58	1.63
543	NASDAQ	FCFS	Tue, Mar 20, 2001	1.60	1.67	1.60	1.65
542	NASDAQ	FCFS	Mon, Mar 19, 2001	1.54	1.63	1.48	1.54
541	NASDAQ	FCFS	Fri, Mar 16, 2001	1.65	1.66	1.56	1.60
540	NASDAQ	FCFS	Thu, Mar 15, 2001	1.71	1.71	1.65	1.66
539	NASDAQ	FCFS	Wed, Mar 14, 2001	1.65	1.71	1.63	1.67
538	NASDAQ	FCFS	Tue, Mar 13, 2001	1.58	1.67	1.56	1.61
537	NASDAQ	FCFS	Mon, Mar 12, 2001	1.58	1.65	1.56	1.56
536	NASDAQ	FCFS	Fri, Mar 9, 2001	1.68	1.75	1.52	1.67
535	NASDAQ	FCFS	Thu, Mar 8, 2001	1.56	1.69	1.56	1.69
534	NASDAQ	FCFS	Wed, Mar 7, 2001	1.57	1.60	1.54	1.60
533	NASDAQ	FCFS	Tue, Mar 6, 2001	1.55	1.58	1.54	1.58
532	NASDAQ	FCFS	Mon, Mar 5, 2001	1.56	1.63	1.56	1.58
531	NASDAQ	FCFS	Fri, Mar 2, 2001	1.65	1.66	1.54	1.56
530	NASDAQ	FCFS	Thu, Mar 1, 2001	1.66	1.83	1.51	1.58
529	NASDAQ	FCFS	Wed, Feb 28, 2001	1.38	1.44	1.35	1.40
528	NASDAQ	FCFS	Tue, Feb 27, 2001	1.30	1.38	1.30	1.33
527	NASDAQ	FCFS	Mon, Feb 26, 2001	1.23	1.31	1.23	1.29
526	NASDAQ	FCFS	Fri, Feb 23, 2001	1.30	1.31	1.29	1.30
525	NASDAQ	FCFS	Thu, Feb 22, 2001	1.30	1.33	1.30	1.31
524	NASDAQ	FCFS	Wed, Feb 21, 2001	1.30	1.31	1.29	1.29
523	NASDAQ	FCFS	Tue, Feb 20, 2001	1.31	1.31	1.25	1.29
522	NASDAQ	FCFS	Fri, Feb 16, 2001	1.30	1.31	1.27	1.27
521	NASDAQ	FCFS	Thu, Feb 15, 2001	1.29	1.31	1.29	1.29
520	NASDAQ	FCFS	Wed, Feb 14, 2001	1.29	1.31	1.27	1.29
519	NASDAQ	FCFS	Tue, Feb 13, 2001	1.25	1.27	1.25	1.27
518	NASDAQ	FCFS	Mon, Feb 12, 2001	1.25	1.31	1.25	1.29
517	NASDAQ	FCFS	Fri, Feb 9, 2001	1.31	1.31	1.25	1.27
516	NASDAQ	FCFS	Thu, Feb 8, 2001	1.25	1.38	1.25	1.31
515	NASDAQ	FCFS	Wed, Feb 7, 2001	1.25	1.40	1.21	1.33
514	NASDAQ	FCFS	Tue, Feb 6, 2001	1.25	1.29	1.19	1.29
513	NASDAQ	FCFS	Mon, Feb 5, 2001	1.29	1.29	1.25	1.25
512	NASDAQ	FCFS	Fri, Feb 2, 2001	1.36	1.36	1.23	1.29
511	NASDAQ	FCFS	Thu, Feb 1, 2001	1.08	1.32	1.08	1.25
510	NASDAQ	FCFS	Wed, Jan 31, 2001	1.25	1.35	1.04	1.08
509	NASDAQ	FCFS	Tue, Jan 30, 2001	1.25	1.25	1.19	1.23
508	NASDAQ	FCFS	Mon, Jan 29, 2001	1.33	1.38	1.25	1.25
507	NASDAQ	FCFS	Fri, Jan 26, 2001	1.29	1.33	1.27	1.31
506	NASDAQ	FCFS	Thu, Jan 25, 2001	1.21	1.29	1.19	1.27
505	NASDAQ	FCFS	Wed, Jan 24, 2001	1.13	1.27	1.13	1.25
504	NASDAQ	FCFS	Tue, Jan 23, 2001	1.08	1.17	1.08	1.17
503	NASDAQ	FCFS	Mon, Jan 22, 2001	1.11	1.11	1.08	1.08
502	NASDAQ	FCFS	Fri, Jan 19, 2001	1.08	1.11	1.04	1.11
501	NASDAQ	FCFS	Thu, Jan 18, 2001	1.08	1.08	1.08	1.08
500	NASDAQ	FCFS	Wed, Jan 17, 2001	1.02	1.11	1.02	1.11
499	NASDAQ	FCFS	Tue, Jan 16, 2001	1.00	1.08	1.00	1.08
498	NASDAQ	FCFS	Fri, Jan 12, 2001	0.94	1.08	0.94	1.02
497	NASDAQ	FCFS	Thu, Jan 11, 2001	0.83	0.92	0.83	0.92
496	NASDAQ	FCFS	Wed, Jan 10, 2001	0.88	0.92	0.85	0.85
495	NASDAQ	FCFS	Tue, Jan 9, 2001	0.88	0.94	0.83	0.88
494	NASDAQ	FCFS	Mon, Jan 8, 2001	0.81	0.90	0.81	0.85
493	NASDAQ	FCFS	Fri, Jan 5, 2001	0.85	0.85	0.79	0.79
492	NASDAQ	FCFS	Thu, Jan 4, 2001	0.81	0.83	0.73	0.79
491	NASDAQ	FCFS	Wed, Jan 3, 2001	0.75	0.81	0.75	0.75
490	NASDAQ	FCFS	Tue, Jan 2, 2001	0.76	0.76	0.73	0.73
489	NASDAQ	FCFS	Fri, Dec 29, 2000	0.73	0.80	0.69	0.75
488	NASDAQ	FCFS	Thu, Dec 28, 2000	0.78	0.83	0.68	0.83
487	NASDAQ	FCFS	Wed, Dec 27, 2000	0.73	0.74	0.71	0.72
486	NASDAQ	FCFS	Tue, Dec 26, 2000	0.73	0.75	0.69	0.71
485	NASDAQ	FCFS	Fri, Dec 22, 2000	0.69	0.74	0.67	0.73
484	NASDAQ	FCFS	Thu, Dec 21, 2000	0.69	0.75	0.69	0.69
483	NASDAQ	FCFS	Wed, Dec 20, 2000	0.67	0.71	0.67	0.69
482	NASDAQ	FCFS	Tue, Dec 19, 2000	0.69	0.75	0.67	0.71
481	NASDAQ	FCFS	Mon, Dec 18, 2000	0.77	0.77	0.69	0.69
480	NASDAQ	FCFS	Fri, Dec 15, 2000	0.68	0.79	0.67	0.67
479	NASDAQ	FCFS	Thu, Dec 14, 2000	0.69	0.75	0.67	0.69
478	NASDAQ	FCFS	Wed, Dec 13, 2000	0.67	0.73	0.58	0.71
477	NASDAQ	FCFS	Tue, Dec 12, 2000	0.69	0.74	0.69	0.70
476	NASDAQ	FCFS	Mon, Dec 11, 2000	0.75	0.79	0.63	0.67
475	NASDAQ	FCFS	Fri, Dec 8, 2000	0.78	0.85	0.73	0.75
474	NASDAQ	FCFS	Thu, Dec 7, 2000	0.83	0.85	0.75	0.75
473	NASDAQ	FCFS	Wed, Dec 6, 2000	0.95	0.96	0.83	0.83
472	NASDAQ	FCFS	Tue, Dec 5, 2000	0.90	0.96	0.85	0.90
471	NASDAQ	FCFS	Mon, Dec 4, 2000	0.96	1.00	0.83	0.88
470	NASDAQ	FCFS	Fri, Dec 1, 2000	0.94	1.00	0.90	0.94
469	NASDAQ	FCFS	Thu, Nov 30, 2000	0.95	1.00	0.85	0.94
468	NASDAQ	FCFS	Wed, Nov 29, 2000	0.88	1.00	0.88	0.96
467	NASDAQ	FCFS	Tue, Nov 28, 2000	0.83	0.88	0.79	0.85
466	NASDAQ	FCFS	Mon, Nov 27, 2000	0.71	0.85	0.67	0.82
465	NASDAQ	FCFS	Fri, Nov 24, 2000	0.71	0.75	0.67	0.67
464	NASDAQ	FCFS	Wed, Nov 22, 2000	0.68	0.71	0.67	0.69
463	NASDAQ	FCFS	Tue, Nov 21, 2000	0.67	0.71	0.65	0.71
462	NASDAQ	FCFS	Mon, Nov 20, 2000	0.67	0.67	0.64	0.67
461	NASDAQ	FCFS	Fri, Nov 17, 2000	0.67	0.67	0.65	0.67
460	NASDAQ	FCFS	Thu, Nov 16, 2000	0.65	0.67	0.65	0.67
459	NASDAQ	FCFS	Wed, Nov 15, 2000	0.67	0.67	0.55	0.55
458	NASDAQ	FCFS	Tue, Nov 14, 2000	0.67	0.67	0.60	0.67
457	NASDAQ	FCFS	Mon, Nov 13, 2000	0.75	0.75	0.65	0.65
456	NASDAQ	FCFS	Fri, Nov 10, 2000	0.70	0.73	0.68	0.69
455	NASDAQ	FCFS	Thu, Nov 9, 2000	0.81	0.81	0.67	0.71
454	NASDAQ	FCFS	Wed, Nov 8, 2000	0.73	0.73	0.73	0.73
453	NASDAQ	FCFS	Tue, Nov 7, 2000	0.76	0.77	0.74	0.74
452	NASDAQ	FCFS	Mon, Nov 6, 2000	0.81	0.83	0.76	0.77
451	NASDAQ	FCFS	Fri, Nov 3, 2000	0.83	0.85	0.73	0.73
450	NASDAQ	FCFS	Thu, Nov 2, 2000	0.85	0.86	0.83	0.83
449	NASDAQ	FCFS	Wed, Nov 1, 2000	0.83	0.85	0.82	0.85
448	NASDAQ	FCFS	Tue, Oct 31, 2000	0.88	0.88	0.79	0.81
447	NASDAQ	FCFS	Mon, Oct 30, 2000	0.85	0.85	0.83	0.83
446	NASDAQ	FCFS	Fri, Oct 27, 2000	0.85	0.85	0.79	0.83
445	NASDAQ	FCFS	Thu, Oct 26, 2000	0.81	0.88	0.79	0.79
444	NASDAQ	FCFS	Wed, Oct 25, 2000	0.83	0.85	0.79	0.83
443	NASDAQ	FCFS	Tue, Oct 24, 2000	0.78	0.79	0.77	0.79
442	NASDAQ	FCFS	Mon, Oct 23, 2000	0.80	0.81	0.77	0.79
441	NASDAQ	FCFS	Fri, Oct 20, 2000	0.81	0.81	0.79	0.79
440	NASDAQ	FCFS	Thu, Oct 19, 2000	0.81	0.81	0.80	0.81
439	NASDAQ	FCFS	Wed, Oct 18, 2000	0.81	0.81	0.79	0.81
438	NASDAQ	FCFS	Tue, Oct 17, 2000	0.83	0.83	0.77	0.77
437	NASDAQ	FCFS	Mon, Oct 16, 2000	0.79	0.79	0.79	0.79
436	NASDAQ	FCFS	Fri, Oct 13, 2000	0.77	0.83	0.77	0.79
435	NASDAQ	FCFS	Thu, Oct 12, 2000	0.83	0.83	0.75	0.75
434	NASDAQ	FCFS	Wed, Oct 11, 2000	0.83	0.98	0.75	0.88
433	NASDAQ	FCFS	Tue, Oct 10, 2000	0.81	0.81	0.75	0.75
432	NASDAQ	FCFS	Mon, Oct 9, 2000	0.79	0.83	0.79	0.79
431	NASDAQ	FCFS	Fri, Oct 6, 2000	0.83	0.83	0.77	0.77
430	NASDAQ	FCFS	Thu, Oct 5, 2000	0.81	0.81	0.79	0.81
429	NASDAQ	FCFS	Wed, Oct 4, 2000	0.75	0.83	0.75	0.83
428	NASDAQ	FCFS	Tue, Oct 3, 2000	0.75	0.77	0.73	0.75
427	NASDAQ	FCFS	Mon, Oct 2, 2000	0.92	0.92	0.73	0.73
426	NASDAQ	FCFS	Fri, Sep 29, 2000	0.75	0.94	0.68	0.81
425	NASDAQ	FCFS	Thu, Sep 28, 2000	0.84	0.84	0.67	0.67
424	NASDAQ	FCFS	Wed, Sep 27, 2000	0.90	0.90	0.84	0.84
423	NASDAQ	FCFS	Tue, Sep 26, 2000	0.98	0.98	0.85	0.85
422	NASDAQ	FCFS	Mon, Sep 25, 2000	0.90	0.92	0.88	0.88
421	NASDAQ	FCFS	Fri, Sep 22, 2000	0.98	0.98	0.88	0.92
420	NASDAQ	FCFS	Thu, Sep 21, 2000	0.92	0.98	0.88	0.98
419	NASDAQ	FCFS	Wed, Sep 20, 2000	0.92	0.92	0.83	0.83
418	NASDAQ	FCFS	Tue, Sep 19, 2000	0.92	0.92	0.92	0.92
417	NASDAQ	FCFS	Mon, Sep 18, 2000	0.94	0.94	0.92	0.92
416	NASDAQ	FCFS	Fri, Sep 15, 2000	0.96	0.96	0.96	0.96
415	NASDAQ	FCFS	Thu, Sep 14, 2000	0.94	0.94	0.88	0.88
414	NASDAQ	FCFS	Wed, Sep 13, 2000	0.92	0.92	0.92	0.92
413	NASDAQ	FCFS	Tue, Sep 12, 2000	1.00	1.00	0.88	0.88
412	NASDAQ	FCFS	Mon, Sep 11, 2000	0.99	0.99	0.92	0.92
411	NASDAQ	FCFS	Fri, Sep 8, 2000	0.92	0.96	0.92	0.96
410	NASDAQ	FCFS	Thu, Sep 7, 2000	0.92	1.00	0.92	1.00
409	NASDAQ	FCFS	Wed, Sep 6, 2000	0.90	0.90	0.90	0.90
408	NASDAQ	FCFS	Tue, Sep 5, 2000	0.92	0.92	0.90	0.90
407	NASDAQ	FCFS	Fri, Sep 1, 2000	0.96	1.02	0.92	0.98
406	NASDAQ	FCFS	Thu, Aug 31, 2000	0.98	1.00	0.90	0.90
405	NASDAQ	FCFS	Wed, Aug 30, 2000	0.97	1.00	0.90	0.90
404	NASDAQ	FCFS	Tue, Aug 29, 2000	0.98	1.00	0.94	0.94
403	NASDAQ	FCFS	Mon, Aug 28, 2000	1.01	1.01	0.98	0.98
402	NASDAQ	FCFS	Fri, Aug 25, 2000	0.98	1.00	0.98	0.99
401	NASDAQ	FCFS	Thu, Aug 24, 2000	0.98	0.98	0.98	0.98
400	NASDAQ	FCFS	Wed, Aug 23, 2000	0.98	1.02	0.96	0.98
399	NASDAQ	FCFS	Tue, Aug 22, 2000	0.98	1.02	0.98	1.02
398	NASDAQ	FCFS	Mon, Aug 21, 2000	0.98	1.02	0.98	1.02
397	NASDAQ	FCFS	Fri, Aug 18, 2000	0.98	1.02	0.98	0.98
396	NASDAQ	FCFS	Thu, Aug 17, 2000	0.98	1.02	0.98	1.02
395	NASDAQ	FCFS	Wed, Aug 16, 2000	1.00	1.00	1.00	1.00
394	NASDAQ	FCFS	Tue, Aug 15, 2000	1.00	1.00	0.98	0.98
393	NASDAQ	FCFS	Mon, Aug 14, 2000	0.98	1.01	0.98	1.00
392	NASDAQ	FCFS	Fri, Aug 11, 2000	1.00	1.00	0.98	0.98
391	NASDAQ	FCFS	Thu, Aug 10, 2000	0.98	1.01	0.98	1.00
390	NASDAQ	FCFS	Wed, Aug 9, 2000	1.00	1.00	1.00	1.00
389	NASDAQ	FCFS	Tue, Aug 8, 2000	1.01	1.01	1.00	1.01
388	NASDAQ	FCFS	Mon, Aug 7, 2000	1.01	1.01	0.98	1.00
387	NASDAQ	FCFS	Fri, Aug 4, 2000	1.00	1.00	1.00	1.00
386	NASDAQ	FCFS	Thu, Aug 3, 2000	1.02	1.02	1.02	1.02
385	NASDAQ	FCFS	Wed, Aug 2, 2000	1.02	1.02	1.00	1.00
384	NASDAQ	FCFS	Tue, Aug 1, 2000	1.00	1.03	1.00	1.00
383	NASDAQ	FCFS	Mon, Jul 31, 2000	1.03	1.03	1.01	1.01
382	NASDAQ	FCFS	Fri, Jul 28, 2000	1.04	1.04	1.00	1.02
381	NASDAQ	FCFS	Thu, Jul 27, 2000	1.04	1.04	1.04	1.04
380	NASDAQ	FCFS	Wed, Jul 26, 2000	1.04	1.08	1.00	1.04
379	NASDAQ	FCFS	Tue, Jul 25, 2000	1.08	1.08	1.00	1.00
378	NASDAQ	FCFS	Mon, Jul 24, 2000	1.02	1.06	1.02	1.05
377	NASDAQ	FCFS	Fri, Jul 21, 2000	1.02	1.02	1.00	1.00
376	NASDAQ	FCFS	Thu, Jul 20, 2000	1.06	1.06	1.02	1.02
375	NASDAQ	FCFS	Wed, Jul 19, 2000	1.04	1.06	1.00	1.02
374	NASDAQ	FCFS	Tue, Jul 18, 2000	1.00	1.06	1.00	1.04
373	NASDAQ	FCFS	Mon, Jul 17, 2000	1.04	1.04	1.00	1.04
372	NASDAQ	FCFS	Fri, Jul 14, 2000	1.00	1.07	1.00	1.07
371	NASDAQ	FCFS	Thu, Jul 13, 2000	1.00	1.06	1.00	1.04
370	NASDAQ	FCFS	Wed, Jul 12, 2000	1.03	1.04	1.01	1.04
369	NASDAQ	FCFS	Tue, Jul 11, 2000	0.98	1.02	0.98	1.02
368	NASDAQ	FCFS	Mon, Jul 10, 2000	1.01	1.01	0.98	1.00
367	NASDAQ	FCFS	Fri, Jul 7, 2000	1.00	1.03	1.00	1.00
366	NASDAQ	FCFS	Thu, Jul 6, 2000	1.00	1.02	1.00	1.00
365	NASDAQ	FCFS	Wed, Jul 5, 2000	1.17	1.17	1.00	1.00
364	NASDAQ	FCFS	Mon, Jul 3, 2000	1.11	1.11	1.02	1.02
363	NASDAQ	FCFS	Fri, Jun 30, 2000	1.21	1.21	1.04	1.13
362	NASDAQ	FCFS	Thu, Jun 29, 2000	1.02	1.17	1.02	1.10
361	NASDAQ	FCFS	Wed, Jun 28, 2000	1.00	1.02	0.95	1.00
360	NASDAQ	FCFS	Tue, Jun 27, 2000	1.21	1.21	0.96	1.00
359	NASDAQ	FCFS	Mon, Jun 26, 2000	1.23	1.23	1.21	1.21
358	NASDAQ	FCFS	Fri, Jun 23, 2000	1.23	1.23	1.17	1.21
357	NASDAQ	FCFS	Thu, Jun 22, 2000	1.25	1.25	1.23	1.23
356	NASDAQ	FCFS	Wed, Jun 21, 2000	1.25	1.26	1.21	1.23
355	NASDAQ	FCFS	Tue, Jun 20, 2000	1.27	1.27	1.25	1.25
354	NASDAQ	FCFS	Mon, Jun 19, 2000	1.21	1.21	1.17	1.17
353	NASDAQ	FCFS	Fri, Jun 16, 2000	1.21	1.38	1.20	1.20
352	NASDAQ	FCFS	Thu, Jun 15, 2000	1.25	1.25	1.21	1.21
351	NASDAQ	FCFS	Wed, Jun 14, 2000	1.33	1.33	1.23	1.27
350	NASDAQ	FCFS	Tue, Jun 13, 2000	1.31	1.31	1.17	1.31
349	NASDAQ	FCFS	Mon, Jun 12, 2000	1.31	1.31	1.31	1.31
348	NASDAQ	FCFS	Fri, Jun 9, 2000	1.31	1.31	1.27	1.29
347	NASDAQ	FCFS	Thu, Jun 8, 2000	1.29	1.31	1.27	1.31
346	NASDAQ	FCFS	Wed, Jun 7, 2000	1.17	1.33	1.13	1.31
345	NASDAQ	FCFS	Tue, Jun 6, 2000	1.33	1.33	1.29	1.33
344	NASDAQ	FCFS	Mon, Jun 5, 2000	1.35	1.42	1.35	1.35
343	NASDAQ	FCFS	Fri, Jun 2, 2000	1.35	1.38	1.35	1.35
342	NASDAQ	FCFS	Thu, Jun 1, 2000	1.50	1.50	1.35	1.35
341	NASDAQ	FCFS	Tue, May 30, 2000	1.50	1.50	1.44	1.44
340	NASDAQ	FCFS	Fri, May 26, 2000	1.54	1.58	1.50	1.50
339	NASDAQ	FCFS	Thu, May 25, 2000	1.60	1.67	1.54	1.56
338	NASDAQ	FCFS	Wed, May 24, 2000	1.61	1.65	1.61	1.65
337	NASDAQ	FCFS	Tue, May 23, 2000	1.58	1.60	1.58	1.60
336	NASDAQ	FCFS	Mon, May 22, 2000	1.67	1.71	1.58	1.58
335	NASDAQ	FCFS	Fri, May 19, 2000	1.73	1.73	1.67	1.67
334	NASDAQ	FCFS	Thu, May 18, 2000	1.75	1.83	1.71	1.71
333	NASDAQ	FCFS	Wed, May 17, 2000	1.79	1.81	1.71	1.71
332	NASDAQ	FCFS	Tue, May 16, 2000	1.79	1.79	1.67	1.67
331	NASDAQ	FCFS	Mon, May 15, 2000	1.67	1.79	1.60	1.75
330	NASDAQ	FCFS	Fri, May 12, 2000	1.67	1.67	1.67	1.67
329	NASDAQ	FCFS	Thu, May 11, 2000	1.79	1.79	1.79	1.79
328	NASDAQ	FCFS	Wed, May 10, 2000	1.73	1.77	1.69	1.69
327	NASDAQ	FCFS	Tue, May 9, 2000	1.67	1.75	1.63	1.71
326	NASDAQ	FCFS	Mon, May 8, 2000	1.72	1.79	1.63	1.63
325	NASDAQ	FCFS	Fri, May 5, 2000	1.67	1.81	1.67	1.69
324	NASDAQ	FCFS	Thu, May 4, 2000	1.58	1.75	1.56	1.65
323	NASDAQ	FCFS	Wed, May 3, 2000	1.54	1.54	1.54	1.54
322	NASDAQ	FCFS	Tue, May 2, 2000	1.54	1.54	1.44	1.52
321	NASDAQ	FCFS	Mon, May 1, 2000	1.44	1.50	1.44	1.50
320	NASDAQ	FCFS	Fri, Apr 28, 2000	1.44	1.49	1.44	1.49
319	NASDAQ	FCFS	Thu, Apr 27, 2000	1.46	1.46	1.40	1.44
318	NASDAQ	FCFS	Wed, Apr 26, 2000	1.63	1.63	1.42	1.46
317	NASDAQ	FCFS	Tue, Apr 25, 2000	1.60	1.63	1.42	1.52
316	NASDAQ	FCFS	Mon, Apr 24, 2000	1.40	1.60	1.40	1.60
315	NASDAQ	FCFS	Thu, Apr 20, 2000	1.45	1.45	1.40	1.44
314	NASDAQ	FCFS	Wed, Apr 19, 2000	1.43	1.46	1.40	1.42
313	NASDAQ	FCFS	Tue, Apr 18, 2000	1.46	1.60	1.38	1.43
312	NASDAQ	FCFS	Mon, Apr 17, 2000	1.66	1.66	1.33	1.58
311	NASDAQ	FCFS	Fri, Apr 14, 2000	1.88	1.88	0.96	1.67
310	NASDAQ	FCFS	Thu, Apr 13, 2000	1.86	1.92	1.76	1.79
309	NASDAQ	FCFS	Wed, Apr 12, 2000	1.65	1.85	1.58	1.76
308	NASDAQ	FCFS	Tue, Apr 11, 2000	1.96	1.96	1.63	1.63
307	NASDAQ	FCFS	Mon, Apr 10, 2000	2.13	2.13	1.96	1.96
306	NASDAQ	FCFS	Fri, Apr 7, 2000	2.17	2.17	1.96	2.13
305	NASDAQ	FCFS	Thu, Apr 6, 2000	2.10	2.10	1.98	1.98
304	NASDAQ	FCFS	Wed, Apr 5, 2000	2.08	2.13	1.98	2.02
303	NASDAQ	FCFS	Tue, Apr 4, 2000	2.08	2.10	2.02	2.02
302	NASDAQ	FCFS	Mon, Apr 3, 2000	2.04	2.27	2.04	2.13
301	NASDAQ	FCFS	Fri, Mar 31, 2000	2.23	2.38	1.96	2.04
300	NASDAQ	FCFS	Thu, Mar 30, 2000	2.17	2.17	2.08	2.17
299	NASDAQ	FCFS	Wed, Mar 29, 2000	2.33	2.38	2.13	2.29
298	NASDAQ	FCFS	Tue, Mar 28, 2000	2.35	2.35	2.17	2.17
297	NASDAQ	FCFS	Mon, Mar 27, 2000	2.43	2.43	2.35	2.35
296	NASDAQ	FCFS	Fri, Mar 24, 2000	2.40	2.46	2.40	2.42
295	NASDAQ	FCFS	Thu, Mar 23, 2000	2.34	2.35	2.29	2.35
294	NASDAQ	FCFS	Wed, Mar 22, 2000	2.46	2.46	2.33	2.33
293	NASDAQ	FCFS	Tue, Mar 21, 2000	2.33	2.67	2.33	2.67
292	NASDAQ	FCFS	Mon, Mar 20, 2000	2.45	2.67	2.35	2.35
291	NASDAQ	FCFS	Fri, Mar 17, 2000	2.29	2.38	2.29	2.33
290	NASDAQ	FCFS	Thu, Mar 16, 2000	2.31	2.38	2.27	2.33
289	NASDAQ	FCFS	Wed, Mar 15, 2000	2.25	2.25	2.25	2.25
288	NASDAQ	FCFS	Tue, Mar 14, 2000	2.33	2.33	2.25	2.25
287	NASDAQ	FCFS	Mon, Mar 13, 2000	2.21	2.29	2.13	2.27
286	NASDAQ	FCFS	Fri, Mar 10, 2000	2.29	2.33	2.17	2.33
285	NASDAQ	FCFS	Thu, Mar 9, 2000	2.29	2.33	2.21	2.27
284	NASDAQ	FCFS	Wed, Mar 8, 2000	2.25	2.25	2.25	2.25
283	NASDAQ	FCFS	Tue, Mar 7, 2000	2.25	2.29	2.21	2.27
282	NASDAQ	FCFS	Mon, Mar 6, 2000	2.27	2.29	2.25	2.25
281	NASDAQ	FCFS	Fri, Mar 3, 2000	2.29	2.38	2.25	2.29
280	NASDAQ	FCFS	Thu, Mar 2, 2000	2.29	2.50	2.28	2.33
279	NASDAQ	FCFS	Wed, Mar 1, 2000	2.25	2.33	2.25	2.32
278	NASDAQ	FCFS	Tue, Feb 29, 2000	2.30	2.50	2.30	2.33
277	NASDAQ	FCFS	Mon, Feb 28, 2000	2.27	2.46	2.27	2.33
276	NASDAQ	FCFS	Fri, Feb 25, 2000	2.50	2.50	2.29	2.33
275	NASDAQ	FCFS	Thu, Feb 24, 2000	2.54	2.54	2.35	2.35
274	NASDAQ	FCFS	Wed, Feb 23, 2000	2.58	2.58	2.42	2.58
273	NASDAQ	FCFS	Tue, Feb 22, 2000	2.60	2.71	2.50	2.54
272	NASDAQ	FCFS	Fri, Feb 18, 2000	2.67	2.73	2.50	2.54
271	NASDAQ	FCFS	Thu, Feb 17, 2000	2.50	2.63	2.50	2.63
270	NASDAQ	FCFS	Wed, Feb 16, 2000	2.23	2.67	2.23	2.51
269	NASDAQ	FCFS	Tue, Feb 15, 2000	2.48	2.54	1.92	2.33
268	NASDAQ	FCFS	Mon, Feb 14, 2000	2.50	2.69	2.50	2.50
267	NASDAQ	FCFS	Fri, Feb 11, 2000	2.75	2.75	2.50	2.54
266	NASDAQ	FCFS	Thu, Feb 10, 2000	2.83	2.83	2.65	2.65
265	NASDAQ	FCFS	Wed, Feb 9, 2000	2.65	2.79	2.63	2.63
264	NASDAQ	FCFS	Tue, Feb 8, 2000	2.60	2.88	2.58	2.67
263	NASDAQ	FCFS	Mon, Feb 7, 2000	2.63	2.63	2.33	2.50
262	NASDAQ	FCFS	Fri, Feb 4, 2000	2.33	2.46	2.33	2.38
261	NASDAQ	FCFS	Thu, Feb 3, 2000	2.38	2.50	2.31	2.38
260	NASDAQ	FCFS	Wed, Feb 2, 2000	2.44	2.46	2.35	2.41
259	NASDAQ	FCFS	Tue, Feb 1, 2000	2.38	2.38	2.29	2.33
258	NASDAQ	FCFS	Mon, Jan 31, 2000	2.42	2.50	2.40	2.44
257	NASDAQ	FCFS	Fri, Jan 28, 2000	2.50	2.50	2.42	2.44
256	NASDAQ	FCFS	Thu, Jan 27, 2000	2.50	2.63	2.46	2.54
255	NASDAQ	FCFS	Wed, Jan 26, 2000	2.71	2.75	2.50	2.50
254	NASDAQ	FCFS	Tue, Jan 25, 2000	3.00	3.00	2.67	2.71
253	NASDAQ	FCFS	Mon, Jan 24, 2000	2.85	2.96	2.67	2.79
252	NASDAQ	FCFS	Fri, Jan 21, 2000	2.52	3.00	2.50	2.79
251	NASDAQ	FCFS	Thu, Jan 20, 2000	2.58	2.67	2.50	2.54
250	NASDAQ	FCFS	Wed, Jan 19, 2000	2.75	2.75	2.58	2.64
249	NASDAQ	FCFS	Tue, Jan 18, 2000	2.52	2.75	2.50	2.67
248	NASDAQ	FCFS	Fri, Jan 14, 2000	2.59	2.67	2.59	2.59
247	NASDAQ	FCFS	Thu, Jan 13, 2000	2.67	2.67	2.56	2.57
246	NASDAQ	FCFS	Wed, Jan 12, 2000	2.58	2.63	2.50	2.50
245	NASDAQ	FCFS	Tue, Jan 11, 2000	2.58	2.67	2.58	2.67
244	NASDAQ	FCFS	Mon, Jan 10, 2000	2.50	2.67	2.50	2.60
243	NASDAQ	FCFS	Fri, Jan 7, 2000	2.50	2.67	2.50	2.58
242	NASDAQ	FCFS	Thu, Jan 6, 2000	2.50	2.63	2.50	2.58
241	NASDAQ	FCFS	Wed, Jan 5, 2000	2.67	2.67	2.42	2.50
240	NASDAQ	FCFS	Tue, Jan 4, 2000	2.54	2.63	2.54	2.54
239	NASDAQ	FCFS	Mon, Jan 3, 2000	2.54	2.67	2.52	2.67
238	NASDAQ	FCFS	Fri, Dec 31, 1999	2.63	2.83	2.54	2.75
237	NASDAQ	FCFS	Thu, Dec 30, 1999	2.40	2.88	2.40	2.79
236	NASDAQ	FCFS	Wed, Dec 29, 1999	2.42	2.54	2.38	2.42
235	NASDAQ	FCFS	Tue, Dec 28, 1999	2.33	2.38	2.29	2.35
234	NASDAQ	FCFS	Mon, Dec 27, 1999	2.42	2.42	2.33	2.33
233	NASDAQ	FCFS	Thu, Dec 23, 1999	2.35	2.50	2.21	2.49
232	NASDAQ	FCFS	Wed, Dec 22, 1999	2.60	2.60	2.19	2.40
231	NASDAQ	FCFS	Tue, Dec 21, 1999	2.63	2.67	2.60	2.60
230	NASDAQ	FCFS	Mon, Dec 20, 1999	2.71	2.73	2.63	2.63
229	NASDAQ	FCFS	Fri, Dec 17, 1999	2.56	2.71	2.56	2.67
228	NASDAQ	FCFS	Thu, Dec 16, 1999	2.54	2.58	2.48	2.58
227	NASDAQ	FCFS	Wed, Dec 15, 1999	2.67	2.67	2.58	2.58
226	NASDAQ	FCFS	Tue, Dec 14, 1999	2.71	2.71	2.54	2.67
225	NASDAQ	FCFS	Mon, Dec 13, 1999	2.65	2.79	2.65	2.67
224	NASDAQ	FCFS	Fri, Dec 10, 1999	2.54	3.00	2.48	2.69
223	NASDAQ	FCFS	Thu, Dec 9, 1999	2.69	2.92	2.35	2.48
222	NASDAQ	FCFS	Wed, Dec 8, 1999	2.79	2.96	2.40	2.50
221	NASDAQ	FCFS	Tue, Dec 7, 1999	2.83	2.83	2.71	2.71
220	NASDAQ	FCFS	Mon, Dec 6, 1999	3.04	3.13	2.67	2.90
219	NASDAQ	FCFS	Fri, Dec 3, 1999	2.54	2.67	2.46	2.63
218	NASDAQ	FCFS	Thu, Dec 2, 1999	2.77	2.79	2.54	2.54
217	NASDAQ	FCFS	Wed, Dec 1, 1999	2.48	3.00	2.38	2.67
216	NASDAQ	FCFS	Tue, Nov 30, 1999	2.46	2.52	2.29	2.46
215	NASDAQ	FCFS	Mon, Nov 29, 1999	2.42	2.56	2.40	2.40
214	NASDAQ	FCFS	Fri, Nov 26, 1999	2.58	2.60	2.40	2.44
213	NASDAQ	FCFS	Wed, Nov 24, 1999	2.60	2.63	2.58	2.58
212	NASDAQ	FCFS	Tue, Nov 23, 1999	2.63	2.63	2.58	2.58
211	NASDAQ	FCFS	Mon, Nov 22, 1999	2.85	2.85	2.63	2.63
210	NASDAQ	FCFS	Fri, Nov 19, 1999	2.67	3.13	2.67	2.94
209	NASDAQ	FCFS	Thu, Nov 18, 1999	2.59	2.59	2.50	2.52
208	NASDAQ	FCFS	Wed, Nov 17, 1999	2.69	2.69	2.46	2.58
207	NASDAQ	FCFS	Tue, Nov 16, 1999	2.73	2.81	2.67	2.67
206	NASDAQ	FCFS	Mon, Nov 15, 1999	2.61	2.73	2.60	2.63
205	NASDAQ	FCFS	Fri, Nov 12, 1999	2.65	2.67	2.63	2.63
204	NASDAQ	FCFS	Thu, Nov 11, 1999	2.69	2.69	2.63	2.65
203	NASDAQ	FCFS	Wed, Nov 10, 1999	2.71	2.73	2.63	2.69
202	NASDAQ	FCFS	Tue, Nov 9, 1999	2.81	2.81	2.73	2.75
201	NASDAQ	FCFS	Mon, Nov 8, 1999	2.92	2.92	2.79	2.81
200	NASDAQ	FCFS	Fri, Nov 5, 1999	2.93	2.93	2.88	2.88
199	NASDAQ	FCFS	Thu, Nov 4, 1999	2.92	3.04	2.88	2.90
198	NASDAQ	FCFS	Wed, Nov 3, 1999	3.08	3.17	2.92	3.00
197	NASDAQ	FCFS	Tue, Nov 2, 1999	3.04	3.10	3.00	3.08
196	NASDAQ	FCFS	Mon, Nov 1, 1999	3.08	3.17	3.08	3.08
195	NASDAQ	FCFS	Fri, Oct 29, 1999	3.17	3.21	3.10	3.13
194	NASDAQ	FCFS	Thu, Oct 28, 1999	3.17	3.17	3.04	3.08
193	NASDAQ	FCFS	Wed, Oct 27, 1999	3.10	3.19	3.04	3.06
192	NASDAQ	FCFS	Tue, Oct 26, 1999	3.08	3.10	2.96	3.10
191	NASDAQ	FCFS	Mon, Oct 25, 1999	3.24	3.24	2.94	2.94
190	NASDAQ	FCFS	Fri, Oct 22, 1999	3.35	3.42	3.17	3.21
189	NASDAQ	FCFS	Thu, Oct 21, 1999	3.43	3.50	3.29	3.50
188	NASDAQ	FCFS	Wed, Oct 20, 1999	3.27	3.54	3.00	3.50
187	NASDAQ	FCFS	Tue, Oct 19, 1999	3.29	3.29	3.17	3.27
186	NASDAQ	FCFS	Mon, Oct 18, 1999	3.38	3.38	3.29	3.31
185	NASDAQ	FCFS	Fri, Oct 15, 1999	3.35	3.40	3.33	3.38
184	NASDAQ	FCFS	Thu, Oct 14, 1999	3.50	3.54	3.42	3.46
183	NASDAQ	FCFS	Wed, Oct 13, 1999	3.35	3.50	3.35	3.50
182	NASDAQ	FCFS	Tue, Oct 12, 1999	3.56	3.56	3.42	3.42
181	NASDAQ	FCFS	Mon, Oct 11, 1999	3.67	3.79	3.58	3.58
180	NASDAQ	FCFS	Fri, Oct 8, 1999	3.54	3.65	3.46	3.58
179	NASDAQ	FCFS	Thu, Oct 7, 1999	3.67	3.67	3.46	3.67
178	NASDAQ	FCFS	Wed, Oct 6, 1999	3.60	3.67	3.60	3.67
177	NASDAQ	FCFS	Tue, Oct 5, 1999	3.58	3.63	3.58	3.63
176	NASDAQ	FCFS	Mon, Oct 4, 1999	3.48	3.58	3.48	3.58
175	NASDAQ	FCFS	Fri, Oct 1, 1999	3.48	3.48	3.48	3.48
174	NASDAQ	FCFS	Thu, Sep 30, 1999	3.50	3.75	3.44	3.67
173	NASDAQ	FCFS	Wed, Sep 29, 1999	3.42	3.54	3.42	3.50
172	NASDAQ	FCFS	Tue, Sep 28, 1999	3.52	3.52	3.42	3.42
171	NASDAQ	FCFS	Mon, Sep 27, 1999	3.46	3.63	3.42	3.48
170	NASDAQ	FCFS	Fri, Sep 24, 1999	3.58	3.67	3.42	3.67
169	NASDAQ	FCFS	Thu, Sep 23, 1999	3.75	3.83	3.54	3.54
168	NASDAQ	FCFS	Wed, Sep 22, 1999	3.50	3.88	3.46	3.88
167	NASDAQ	FCFS	Tue, Sep 21, 1999	3.50	3.50	3.50	3.50
166	NASDAQ	FCFS	Mon, Sep 20, 1999	3.50	3.50	3.50	3.50
165	NASDAQ	FCFS	Fri, Sep 17, 1999	3.54	3.54	3.46	3.50
164	NASDAQ	FCFS	Thu, Sep 16, 1999	3.63	3.65	3.48	3.60
163	NASDAQ	FCFS	Wed, Sep 15, 1999	3.60	3.83	3.60	3.60
162	NASDAQ	FCFS	Tue, Sep 14, 1999	3.38	3.60	3.38	3.60
161	NASDAQ	FCFS	Mon, Sep 13, 1999	3.38	3.46	3.38	3.40
160	NASDAQ	FCFS	Fri, Sep 10, 1999	3.40	3.42	3.38	3.38
159	NASDAQ	FCFS	Thu, Sep 9, 1999	3.42	3.44	3.42	3.44
158	NASDAQ	FCFS	Wed, Sep 8, 1999	3.48	3.56	3.42	3.56
157	NASDAQ	FCFS	Tue, Sep 7, 1999	3.63	3.63	3.48	3.48
156	NASDAQ	FCFS	Fri, Sep 3, 1999	3.42	3.67	3.42	3.67
155	NASDAQ	FCFS	Thu, Sep 2, 1999	3.54	3.54	3.33	3.46
154	NASDAQ	FCFS	Wed, Sep 1, 1999	3.42	3.65	3.42	3.65
153	NASDAQ	FCFS	Tue, Aug 31, 1999	3.46	3.58	3.38	3.46
152	NASDAQ	FCFS	Mon, Aug 30, 1999	3.54	3.54	3.42	3.54
151	NASDAQ	FCFS	Fri, Aug 27, 1999	3.50	3.50	3.44	3.48
150	NASDAQ	FCFS	Thu, Aug 26, 1999	3.54	3.54	3.46	3.50
149	NASDAQ	FCFS	Wed, Aug 25, 1999	3.50	3.50	3.46	3.50
148	NASDAQ	FCFS	Tue, Aug 24, 1999	3.81	3.83	3.46	3.50
147	NASDAQ	FCFS	Mon, Aug 23, 1999	3.56	3.88	3.56	3.79
146	NASDAQ	FCFS	Fri, Aug 20, 1999	3.46	3.71	3.42	3.67
145	NASDAQ	FCFS	Thu, Aug 19, 1999	3.81	3.83	3.38	3.54
144	NASDAQ	FCFS	Wed, Aug 18, 1999	3.77	3.81	3.73	3.79
143	NASDAQ	FCFS	Tue, Aug 17, 1999	3.77	3.83	3.75	3.77
142	NASDAQ	FCFS	Mon, Aug 16, 1999	3.71	3.88	3.69	3.88
141	NASDAQ	FCFS	Thu, Aug 12, 1999	3.65	3.67	3.65	3.67
140	NASDAQ	FCFS	Wed, Aug 11, 1999	3.83	3.83	3.67	3.75
139	NASDAQ	FCFS	Tue, Aug 10, 1999	3.77	3.79	3.69	3.73
138	NASDAQ	FCFS	Mon, Aug 9, 1999	3.85	3.90	3.83	3.85
137	NASDAQ	FCFS	Fri, Aug 6, 1999	4.00	4.15	3.88	3.88
136	NASDAQ	FCFS	Thu, Aug 5, 1999	3.96	4.02	3.75	4.00
135	NASDAQ	FCFS	Wed, Aug 4, 1999	3.96	4.00	3.96	4.00
134	NASDAQ	FCFS	Tue, Aug 3, 1999	4.21	4.21	3.75	3.83
133	NASDAQ	FCFS	Mon, Aug 2, 1999	4.18	4.25	4.13	4.25
132	NASDAQ	FCFS	Fri, Jul 30, 1999	4.23	4.23	4.13	4.21
131	NASDAQ	FCFS	Thu, Jul 29, 1999	4.35	4.35	4.15	4.15
130	NASDAQ	FCFS	Wed, Jul 28, 1999	3.83	4.35	3.83	4.21
129	NASDAQ	FCFS	Tue, Jul 27, 1999	4.17	4.17	3.96	4.00
128	NASDAQ	FCFS	Mon, Jul 26, 1999	4.02	4.17	3.92	4.17
127	NASDAQ	FCFS	Fri, Jul 23, 1999	3.96	4.08	3.96	4.08
126	NASDAQ	FCFS	Thu, Jul 22, 1999	3.67	4.04	3.67	3.96
125	NASDAQ	FCFS	Wed, Jul 21, 1999	3.92	3.92	3.50	3.88
124	NASDAQ	FCFS	Tue, Jul 20, 1999	4.08	4.13	3.94	3.96
123	NASDAQ	FCFS	Mon, Jul 19, 1999	4.13	4.25	4.13	4.21
122	NASDAQ	FCFS	Fri, Jul 16, 1999	4.19	4.25	4.08	4.19
121	NASDAQ	FCFS	Thu, Jul 15, 1999	4.10	4.17	4.10	4.13
120	NASDAQ	FCFS	Wed, Jul 14, 1999	4.08	4.15	4.00	4.10
119	NASDAQ	FCFS	Tue, Jul 13, 1999	3.80	4.21	3.71	4.06
118	NASDAQ	FCFS	Mon, Jul 12, 1999	3.46	4.00	3.46	3.77
117	NASDAQ	FCFS	Fri, Jul 9, 1999	3.29	3.46	3.29	3.46
116	NASDAQ	FCFS	Thu, Jul 8, 1999	3.33	3.38	3.21	3.38
115	NASDAQ	FCFS	Wed, Jul 7, 1999	3.21	3.40	3.21	3.33
114	NASDAQ	FCFS	Tue, Jul 6, 1999	3.38	3.38	3.21	3.31
113	NASDAQ	FCFS	Fri, Jul 2, 1999	3.21	3.33	3.19	3.33
112	NASDAQ	FCFS	Thu, Jul 1, 1999	3.21	3.35	3.21	3.25
111	NASDAQ	FCFS	Wed, Jun 30, 1999	3.27	3.27	3.21	3.21
110	NASDAQ	FCFS	Tue, Jun 29, 1999	3.25	3.29	3.21	3.29
109	NASDAQ	FCFS	Mon, Jun 28, 1999	3.29	3.29	3.25	3.25
108	NASDAQ	FCFS	Fri, Jun 25, 1999	3.21	3.40	3.21	3.40
107	NASDAQ	FCFS	Thu, Jun 24, 1999	3.35	3.38	3.29	3.31
106	NASDAQ	FCFS	Wed, Jun 23, 1999	3.33	3.38	3.33	3.38
105	NASDAQ	FCFS	Tue, Jun 22, 1999	3.29	3.29	3.29	3.29
104	NASDAQ	FCFS	Mon, Jun 21, 1999	3.35	3.38	3.31	3.33
103	NASDAQ	FCFS	Fri, Jun 18, 1999	3.29	3.40	3.29	3.40
102	NASDAQ	FCFS	Thu, Jun 17, 1999	3.25	3.40	3.25	3.29
101	NASDAQ	FCFS	Wed, Jun 16, 1999	3.29	3.33	3.25	3.29
100	NASDAQ	FCFS	Tue, Jun 15, 1999	3.33	3.33	3.33	3.33
99	NASDAQ	FCFS	Mon, Jun 14, 1999	3.32	3.33	3.32	3.33
98	NASDAQ	FCFS	Fri, Jun 11, 1999	3.33	3.42	3.33	3.33
97	NASDAQ	FCFS	Thu, Jun 10, 1999	3.36	3.42	3.33	3.42
96	NASDAQ	FCFS	Wed, Jun 9, 1999	3.50	3.50	3.35	3.35
95	NASDAQ	FCFS	Tue, Jun 8, 1999	3.40	3.48	3.40	3.46
94	NASDAQ	FCFS	Mon, Jun 7, 1999	3.25	3.42	3.25	3.35
93	NASDAQ	FCFS	Fri, Jun 4, 1999	3.25	3.42	3.25	3.42
92	NASDAQ	FCFS	Thu, Jun 3, 1999	3.33	3.38	3.25	3.25
91	NASDAQ	FCFS	Wed, Jun 2, 1999	3.42	3.42	3.33	3.35
90	NASDAQ	FCFS	Tue, Jun 1, 1999	3.34	3.34	3.29	3.29
89	NASDAQ	FCFS	Fri, May 28, 1999	3.38	3.54	3.33	3.33
88	NASDAQ	FCFS	Thu, May 27, 1999	3.50	3.63	3.38	3.46
87	NASDAQ	FCFS	Wed, May 26, 1999	3.38	3.54	3.38	3.42
86	NASDAQ	FCFS	Tue, May 25, 1999	3.17	3.58	3.17	3.38
85	NASDAQ	FCFS	Mon, May 24, 1999	3.44	3.44	3.17	3.33
84	NASDAQ	FCFS	Fri, May 21, 1999	3.44	3.52	3.44	3.50
83	NASDAQ	FCFS	Thu, May 20, 1999	3.46	3.46	3.40	3.42
82	NASDAQ	FCFS	Wed, May 19, 1999	3.40	3.52	3.38	3.52
81	NASDAQ	FCFS	Tue, May 18, 1999	3.48	3.48	3.42	3.42
80	NASDAQ	FCFS	Mon, May 17, 1999	3.54	3.56	3.48	3.50
79	NASDAQ	FCFS	Fri, May 14, 1999	3.58	3.63	3.50	3.63
78	NASDAQ	FCFS	Thu, May 13, 1999	3.56	3.56	3.56	3.56
77	NASDAQ	FCFS	Wed, May 12, 1999	3.67	3.75	3.54	3.63
76	NASDAQ	FCFS	Tue, May 11, 1999	3.71	3.75	3.54	3.71
75	NASDAQ	FCFS	Mon, May 10, 1999	3.75	3.75	3.71	3.71
74	NASDAQ	FCFS	Fri, May 7, 1999	3.54	3.75	3.54	3.75
73	NASDAQ	FCFS	Thu, May 6, 1999	3.52	3.58	3.52	3.58
72	NASDAQ	FCFS	Wed, May 5, 1999	3.60	3.75	3.52	3.67
71	NASDAQ	FCFS	Tue, May 4, 1999	3.50	3.67	3.50	3.52
70	NASDAQ	FCFS	Mon, May 3, 1999	3.67	3.67	3.56	3.56
69	NASDAQ	FCFS	Fri, Apr 30, 1999	3.67	3.88	3.65	3.65
68	NASDAQ	FCFS	Thu, Apr 29, 1999	3.75	3.83	3.67	3.67
67	NASDAQ	FCFS	Wed, Apr 28, 1999	3.60	3.67	3.58	3.67
66	NASDAQ	FCFS	Tue, Apr 27, 1999	3.63	3.65	3.54	3.65
65	NASDAQ	FCFS	Mon, Apr 26, 1999	3.58	3.63	3.52	3.54
64	NASDAQ	FCFS	Fri, Apr 23, 1999	3.54	3.65	3.52	3.58
63	NASDAQ	FCFS	Thu, Apr 22, 1999	3.75	3.75	3.54	3.54
62	NASDAQ	FCFS	Wed, Apr 21, 1999	3.67	3.83	3.67	3.75
61	NASDAQ	FCFS	Tue, Apr 20, 1999	3.25	3.50	3.25	3.50
60	NASDAQ	FCFS	Mon, Apr 19, 1999	3.25	3.42	3.08	3.19
59	NASDAQ	FCFS	Fri, Apr 16, 1999	3.46	3.50	3.17	3.50
58	NASDAQ	FCFS	Thu, Apr 15, 1999	3.08	3.50	3.00	3.48
57	NASDAQ	FCFS	Wed, Apr 14, 1999	3.19	3.25	3.00	3.08
56	NASDAQ	FCFS	Tue, Apr 13, 1999	3.08	3.25	3.02	3.02
55	NASDAQ	FCFS	Mon, Apr 12, 1999	3.08	3.27	3.00	3.08
54	NASDAQ	FCFS	Fri, Apr 9, 1999	3.29	3.29	3.08	3.08
53	NASDAQ	FCFS	Thu, Apr 8, 1999	3.17	3.29	3.08	3.25
52	NASDAQ	FCFS	Wed, Apr 7, 1999	3.29	3.42	3.17	3.23
51	NASDAQ	FCFS	Tue, Apr 6, 1999	3.13	3.33	3.13	3.25
50	NASDAQ	FCFS	Mon, Apr 5, 1999	3.13	3.33	3.13	3.33
49	NASDAQ	FCFS	Thu, Apr 1, 1999	3.13	3.29	3.13	3.29
48	NASDAQ	FCFS	Wed, Mar 31, 1999	3.17	3.25	3.04	3.04
47	NASDAQ	FCFS	Tue, Mar 30, 1999	3.33	3.33	3.13	3.23
46	NASDAQ	FCFS	Mon, Mar 29, 1999	3.38	3.38	3.17	3.17
45	NASDAQ	FCFS	Fri, Mar 26, 1999	3.42	3.42	3.17	3.40
44	NASDAQ	FCFS	Thu, Mar 25, 1999	3.33	3.40	3.17	3.17
43	NASDAQ	FCFS	Wed, Mar 24, 1999	3.25	3.42	3.15	3.33
42	NASDAQ	FCFS	Tue, Mar 23, 1999	3.17	3.42	3.17	3.17
41	NASDAQ	FCFS	Mon, Mar 22, 1999	3.38	3.42	3.33	3.33
40	NASDAQ	FCFS	Fri, Mar 19, 1999	3.42	3.42	3.04	3.17
39	NASDAQ	FCFS	Thu, Mar 18, 1999	3.38	3.42	3.38	3.42
38	NASDAQ	FCFS	Wed, Mar 17, 1999	3.44	3.46	3.38	3.42
37	NASDAQ	FCFS	Tue, Mar 16, 1999	3.42	3.58	3.38	3.46
36	NASDAQ	FCFS	Mon, Mar 15, 1999	3.40	3.50	3.40	3.50
35	NASDAQ	FCFS	Fri, Mar 12, 1999	3.46	3.54	3.46	3.54
34	NASDAQ	FCFS	Thu, Mar 11, 1999	3.50	3.54	3.44	3.54
33	NASDAQ	FCFS	Wed, Mar 10, 1999	3.54	3.54	3.46	3.50
32	NASDAQ	FCFS	Tue, Mar 9, 1999	3.42	3.50	3.42	3.50
31	NASDAQ	FCFS	Mon, Mar 8, 1999	3.54	3.58	3.42	3.50
30	NASDAQ	FCFS	Fri, Mar 5, 1999	3.42	3.54	3.33	3.54
29	NASDAQ	FCFS	Thu, Mar 4, 1999	3.54	3.54	3.29	3.46
28	NASDAQ	FCFS	Wed, Mar 3, 1999	3.50	4.08	3.25	3.54
27	NASDAQ	FCFS	Tue, Mar 2, 1999	3.54	3.60	3.54	3.58
26	NASDAQ	FCFS	Mon, Mar 1, 1999	3.71	3.75	3.54	3.54
25	NASDAQ	FCFS	Fri, Feb 26, 1999	4.00	4.08	3.75	3.83
24	NASDAQ	FCFS	Thu, Feb 25, 1999	4.08	4.08	4.08	4.08
23	NASDAQ	FCFS	Wed, Feb 24, 1999	3.88	4.08	3.79	4.08
22	NASDAQ	FCFS	Tue, Feb 23, 1999	4.04	4.10	3.88	4.00
21	NASDAQ	FCFS	Mon, Feb 22, 1999	3.90	3.96	3.90	3.96
20	NASDAQ	FCFS	Fri, Feb 19, 1999	3.79	3.94	3.79	3.94
19	NASDAQ	FCFS	Thu, Feb 18, 1999	3.94	3.94	3.88	3.88
18	NASDAQ	FCFS	Wed, Feb 17, 1999	3.88	4.08	3.88	3.94
17	NASDAQ	FCFS	Tue, Feb 16, 1999	4.00	4.04	3.96	3.96
16	NASDAQ	FCFS	Fri, Feb 12, 1999	4.15	4.15	4.00	4.00
15	NASDAQ	FCFS	Thu, Feb 11, 1999	4.15	4.15	4.00	4.04
14	NASDAQ	FCFS	Wed, Feb 10, 1999	4.21	4.21	4.04	4.10
13	NASDAQ	FCFS	Tue, Feb 9, 1999	4.13	4.21	4.13	4.21
12	NASDAQ	FCFS	Mon, Feb 8, 1999	4.33	4.33	4.17	4.17
11	NASDAQ	FCFS	Fri, Feb 5, 1999	4.21	4.21	4.13	4.17
10	NASDAQ	FCFS	Thu, Feb 4, 1999	4.33	4.33	4.19	4.25
9	NASDAQ	FCFS	Wed, Feb 3, 1999	4.08	4.25	4.08	4.13
8	NASDAQ	FCFS	Tue, Feb 2, 1999	4.17	4.33	4.08	4.25
7	NASDAQ	FCFS	Mon, Feb 1, 1999	4.00	4.17	4.00	4.08
6	NASDAQ	FCFS	Fri, Jan 29, 1999	4.29	4.33	4.08	4.33
5	NASDAQ	FCFS	Thu, Jan 28, 1999	4.50	4.50	4.25	4.25
4	NASDAQ	FCFS	Wed, Jan 27, 1999	4.63	4.67	4.29	4.29
3	NASDAQ	FCFS	Tue, Jan 26, 1999	4.42	4.67	4.42	4.63
2	NASDAQ	FCFS	Mon, Jan 25, 1999	4.33	4.48	4.25	4.38
1	NASDAQ	FCFS	Fri, Jan 22, 1999	4.25	4.54	4.25	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

FirstCash Holdings Inc NASDAQ:FCFS 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