Frequency Electronics Inc NASDAQ:FEIM Historical Prices

Below are the 8000 trading days of historical prices for FEIM.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	FEIM	Wed, Jan 18, 2023	5.84	5.99	5.84	5.95
7999	NASDAQ	FEIM	Tue, Jan 17, 2023	5.92	5.92	5.83	5.90
7998	NASDAQ	FEIM	Fri, Jan 13, 2023	6.00	6.26	5.97	5.98
7997	NASDAQ	FEIM	Thu, Jan 12, 2023	5.88	6.07	5.88	5.98
7996	NASDAQ	FEIM	Wed, Jan 11, 2023	5.96	5.96	5.89	5.90
7995	NASDAQ	FEIM	Tue, Jan 10, 2023	5.96	5.99	5.85	5.85
7994	NASDAQ	FEIM	Mon, Jan 9, 2023	5.77	5.96	5.77	5.85
7993	NASDAQ	FEIM	Fri, Jan 6, 2023	6.10	6.31	5.92	6.06
7992	NASDAQ	FEIM	Thu, Jan 5, 2023	6.41	6.41	5.66	6.10
7991	NASDAQ	FEIM	Wed, Jan 4, 2023	7.08	7.14	6.98	7.06
7990	NASDAQ	FEIM	Tue, Jan 3, 2023	7.10	7.42	7.02	7.08
7989	NASDAQ	FEIM	Fri, Dec 30, 2022	6.90	7.05	6.75	7.05
7988	NASDAQ	FEIM	Thu, Dec 29, 2022	6.44	7.38	6.44	6.95
7987	NASDAQ	FEIM	Wed, Dec 28, 2022	6.42	6.45	6.25	6.34
7986	NASDAQ	FEIM	Tue, Dec 27, 2022	6.40	6.40	6.03	6.12
7985	NASDAQ	FEIM	Fri, Dec 23, 2022	6.23	6.36	6.14	6.33
7984	NASDAQ	FEIM	Thu, Dec 22, 2022	5.84	6.25	5.84	6.13
7983	NASDAQ	FEIM	Wed, Dec 21, 2022	6.00	6.18	5.73	6.01
7982	NASDAQ	FEIM	Tue, Dec 20, 2022	5.38	5.39	5.24	5.32
7981	NASDAQ	FEIM	Mon, Dec 19, 2022	5.65	5.65	5.25	5.40
7980	NASDAQ	FEIM	Fri, Dec 16, 2022	5.20	5.65	5.19	5.65
7979	NASDAQ	FEIM	Thu, Dec 15, 2022	5.12	5.23	5.12	5.23
7978	NASDAQ	FEIM	Wed, Dec 14, 2022	5.19	5.19	5.19	5.19
7977	NASDAQ	FEIM	Tue, Dec 13, 2022	5.15	5.25	5.12	5.23
7976	NASDAQ	FEIM	Mon, Dec 12, 2022	5.17	5.41	5.12	5.25
7975	NASDAQ	FEIM	Fri, Dec 9, 2022	5.41	5.64	5.25	5.25
7974	NASDAQ	FEIM	Thu, Dec 8, 2022	5.19	5.71	5.19	5.40
7973	NASDAQ	FEIM	Wed, Dec 7, 2022	5.20	5.27	5.20	5.25
7972	NASDAQ	FEIM	Tue, Dec 6, 2022	5.29	5.51	5.29	5.30
7971	NASDAQ	FEIM	Mon, Dec 5, 2022	5.60	5.61	5.58	5.58
7970	NASDAQ	FEIM	Fri, Dec 2, 2022	5.75	5.77	5.64	5.73
7969	NASDAQ	FEIM	Thu, Dec 1, 2022	5.92	5.92	5.90	5.90
7968	NASDAQ	FEIM	Wed, Nov 30, 2022	5.64	5.96	5.64	5.96
7967	NASDAQ	FEIM	Tue, Nov 29, 2022	5.52	5.95	5.51	5.88
7966	NASDAQ	FEIM	Mon, Nov 28, 2022	5.60	5.96	5.60	5.71
7965	NASDAQ	FEIM	Wed, Nov 23, 2022	5.32	5.50	5.32	5.43
7964	NASDAQ	FEIM	Tue, Nov 22, 2022	5.42	5.52	5.30	5.30
7963	NASDAQ	FEIM	Mon, Nov 21, 2022	5.32	5.32	5.21	5.25
7962	NASDAQ	FEIM	Fri, Nov 18, 2022	5.38	5.45	5.25	5.25
7961	NASDAQ	FEIM	Thu, Nov 17, 2022	5.38	5.42	5.35	5.35
7960	NASDAQ	FEIM	Wed, Nov 16, 2022	5.35	5.41	5.35	5.39
7959	NASDAQ	FEIM	Tue, Nov 15, 2022	5.35	5.38	5.35	5.38
7958	NASDAQ	FEIM	Mon, Nov 14, 2022	5.26	5.41	5.25	5.38
7957	NASDAQ	FEIM	Fri, Nov 11, 2022	5.37	5.37	5.30	5.30
7956	NASDAQ	FEIM	Thu, Nov 10, 2022	5.31	5.39	5.20	5.32
7955	NASDAQ	FEIM	Wed, Nov 9, 2022	5.25	5.31	5.25	5.31
7954	NASDAQ	FEIM	Tue, Nov 8, 2022	5.25	5.27	5.25	5.26
7953	NASDAQ	FEIM	Mon, Nov 7, 2022	5.22	5.25	5.22	5.25
7952	NASDAQ	FEIM	Fri, Nov 4, 2022	5.24	5.25	5.24	5.25
7951	NASDAQ	FEIM	Thu, Nov 3, 2022	5.33	5.33	5.25	5.25
7950	NASDAQ	FEIM	Wed, Nov 2, 2022	5.25	5.25	5.25	5.25
7949	NASDAQ	FEIM	Tue, Nov 1, 2022	5.18	5.26	5.18	5.25
7948	NASDAQ	FEIM	Mon, Oct 31, 2022	5.43	5.43	5.15	5.15
7947	NASDAQ	FEIM	Fri, Oct 28, 2022	5.10	5.38	5.10	5.35
7946	NASDAQ	FEIM	Thu, Oct 27, 2022	5.11	5.20	5.03	5.07
7945	NASDAQ	FEIM	Wed, Oct 26, 2022	4.99	5.09	4.92	5.00
7944	NASDAQ	FEIM	Tue, Oct 25, 2022	5.00	5.04	5.00	5.00
7943	NASDAQ	FEIM	Mon, Oct 24, 2022	5.00	5.17	5.00	5.00
7942	NASDAQ	FEIM	Fri, Oct 21, 2022	4.98	5.08	4.98	5.00
7941	NASDAQ	FEIM	Thu, Oct 20, 2022	4.95	4.98	4.95	4.98
7940	NASDAQ	FEIM	Wed, Oct 19, 2022	5.10	5.10	4.97	4.97
7939	NASDAQ	FEIM	Tue, Oct 18, 2022	5.05	5.05	5.05	5.05
7938	NASDAQ	FEIM	Mon, Oct 17, 2022	5.03	5.24	4.96	5.05
7937	NASDAQ	FEIM	Fri, Oct 14, 2022	4.98	5.08	4.98	5.08
7936	NASDAQ	FEIM	Thu, Oct 13, 2022	4.94	5.18	4.94	5.18
7935	NASDAQ	FEIM	Wed, Oct 12, 2022	5.07	5.11	5.05	5.11
7934	NASDAQ	FEIM	Tue, Oct 11, 2022	5.07	5.24	5.03	5.04
7933	NASDAQ	FEIM	Mon, Oct 10, 2022	5.03	5.18	5.03	5.05
7932	NASDAQ	FEIM	Fri, Oct 7, 2022	5.35	5.42	5.02	5.24
7931	NASDAQ	FEIM	Thu, Oct 6, 2022	5.46	5.51	5.31	5.43
7930	NASDAQ	FEIM	Wed, Oct 5, 2022	5.69	5.79	5.40	5.40
7929	NASDAQ	FEIM	Tue, Oct 4, 2022	5.62	5.88	5.30	5.70
7928	NASDAQ	FEIM	Mon, Oct 3, 2022	5.57	5.65	5.45	5.60
7927	NASDAQ	FEIM	Fri, Sep 30, 2022	5.71	5.87	5.59	5.75
7926	NASDAQ	FEIM	Thu, Sep 29, 2022	5.82	5.82	5.48	5.57
7925	NASDAQ	FEIM	Wed, Sep 28, 2022	5.57	5.58	5.52	5.55
7924	NASDAQ	FEIM	Tue, Sep 27, 2022	5.51	5.55	5.47	5.55
7923	NASDAQ	FEIM	Mon, Sep 26, 2022	5.70	5.70	5.55	5.55
7922	NASDAQ	FEIM	Fri, Sep 23, 2022	5.62	5.83	5.62	5.72
7921	NASDAQ	FEIM	Thu, Sep 22, 2022	5.78	6.01	5.78	6.01
7920	NASDAQ	FEIM	Wed, Sep 21, 2022	6.10	6.10	5.86	6.05
7919	NASDAQ	FEIM	Tue, Sep 20, 2022	5.80	6.13	5.67	6.13
7918	NASDAQ	FEIM	Mon, Sep 19, 2022	5.65	5.80	5.65	5.80
7917	NASDAQ	FEIM	Fri, Sep 16, 2022	5.61	5.78	5.57	5.74
7916	NASDAQ	FEIM	Thu, Sep 15, 2022	5.50	5.92	5.31	5.71
7915	NASDAQ	FEIM	Wed, Sep 14, 2022	6.00	6.00	5.30	5.50
7914	NASDAQ	FEIM	Tue, Sep 13, 2022	6.15	6.17	6.05	6.10
7913	NASDAQ	FEIM	Mon, Sep 12, 2022	6.15	6.16	6.15	6.16
7912	NASDAQ	FEIM	Fri, Sep 9, 2022	6.16	6.22	6.16	6.19
7911	NASDAQ	FEIM	Thu, Sep 8, 2022	6.10	6.20	6.10	6.20
7910	NASDAQ	FEIM	Wed, Sep 7, 2022	6.10	6.20	6.10	6.15
7909	NASDAQ	FEIM	Tue, Sep 6, 2022	6.11	6.72	6.10	6.10
7908	NASDAQ	FEIM	Fri, Sep 2, 2022	6.32	6.32	6.30	6.30
7907	NASDAQ	FEIM	Thu, Sep 1, 2022	6.40	6.40	6.31	6.40
7906	NASDAQ	FEIM	Wed, Aug 31, 2022	6.58	6.64	6.37	6.49
7905	NASDAQ	FEIM	Tue, Aug 30, 2022	6.38	6.55	6.37	6.50
7904	NASDAQ	FEIM	Mon, Aug 29, 2022	6.48	6.55	6.36	6.51
7903	NASDAQ	FEIM	Fri, Aug 26, 2022	6.57	6.73	6.37	6.69
7902	NASDAQ	FEIM	Thu, Aug 25, 2022	6.45	6.75	6.45	6.74
7901	NASDAQ	FEIM	Wed, Aug 24, 2022	6.41	6.67	6.34	6.67
7900	NASDAQ	FEIM	Tue, Aug 23, 2022	6.27	6.48	6.27	6.47
7899	NASDAQ	FEIM	Mon, Aug 22, 2022	6.20	6.29	6.18	6.18
7898	NASDAQ	FEIM	Fri, Aug 19, 2022	6.33	6.40	6.20	6.20
7897	NASDAQ	FEIM	Thu, Aug 18, 2022	6.45	6.45	6.26	6.33
7896	NASDAQ	FEIM	Wed, Aug 17, 2022	6.50	6.50	6.37	6.40
7895	NASDAQ	FEIM	Tue, Aug 16, 2022	6.50	6.55	6.45	6.50
7894	NASDAQ	FEIM	Mon, Aug 15, 2022	6.50	6.50	6.50	6.50
7893	NASDAQ	FEIM	Fri, Aug 12, 2022	6.50	6.56	6.50	6.50
7892	NASDAQ	FEIM	Thu, Aug 11, 2022	6.58	6.58	6.50	6.58
7891	NASDAQ	FEIM	Wed, Aug 10, 2022	6.52	6.61	6.50	6.50
7890	NASDAQ	FEIM	Tue, Aug 9, 2022	6.57	6.63	6.50	6.50
7889	NASDAQ	FEIM	Mon, Aug 8, 2022	6.55	6.65	6.55	6.57
7888	NASDAQ	FEIM	Fri, Aug 5, 2022	6.48	6.51	6.45	6.50
7887	NASDAQ	FEIM	Thu, Aug 4, 2022	6.55	6.69	6.46	6.50
7886	NASDAQ	FEIM	Wed, Aug 3, 2022	6.35	6.60	6.35	6.54
7885	NASDAQ	FEIM	Tue, Aug 2, 2022	6.52	6.53	6.50	6.50
7884	NASDAQ	FEIM	Mon, Aug 1, 2022	6.50	6.71	6.50	6.56
7883	NASDAQ	FEIM	Fri, Jul 29, 2022	6.50	6.79	6.50	6.60
7882	NASDAQ	FEIM	Thu, Jul 28, 2022	6.43	6.43	6.17	6.37
7881	NASDAQ	FEIM	Wed, Jul 27, 2022	6.46	6.52	6.35	6.52
7880	NASDAQ	FEIM	Tue, Jul 26, 2022	6.26	6.38	6.07	6.15
7879	NASDAQ	FEIM	Mon, Jul 25, 2022	6.31	6.34	6.14	6.18
7878	NASDAQ	FEIM	Fri, Jul 22, 2022	6.26	6.36	6.15	6.15
7877	NASDAQ	FEIM	Thu, Jul 21, 2022	6.13	6.32	6.13	6.32
7876	NASDAQ	FEIM	Wed, Jul 20, 2022	6.10	6.16	6.10	6.13
7875	NASDAQ	FEIM	Tue, Jul 19, 2022	6.07	6.17	6.05	6.10
7874	NASDAQ	FEIM	Mon, Jul 18, 2022	6.20	6.30	6.05	6.10
7873	NASDAQ	FEIM	Fri, Jul 15, 2022	6.03	6.48	6.03	6.25
7872	NASDAQ	FEIM	Thu, Jul 14, 2022	6.48	6.49	5.90	6.13
7871	NASDAQ	FEIM	Wed, Jul 13, 2022	7.24	7.25	7.15	7.15
7870	NASDAQ	FEIM	Tue, Jul 12, 2022	7.20	7.26	7.03	7.03
7869	NASDAQ	FEIM	Mon, Jul 11, 2022	7.13	7.18	7.05	7.05
7868	NASDAQ	FEIM	Thu, Jul 7, 2022	7.05	7.19	7.05	7.17
7867	NASDAQ	FEIM	Wed, Jul 6, 2022	7.03	7.18	7.03	7.04
7866	NASDAQ	FEIM	Tue, Jul 5, 2022	7.18	7.18	7.01	7.01
7865	NASDAQ	FEIM	Fri, Jul 1, 2022	7.17	7.18	7.17	7.18
7864	NASDAQ	FEIM	Thu, Jun 30, 2022	7.05	7.30	7.00	7.30
7863	NASDAQ	FEIM	Wed, Jun 29, 2022	6.82	6.82	6.82	6.82
7862	NASDAQ	FEIM	Tue, Jun 28, 2022	7.15	7.15	6.80	6.85
7861	NASDAQ	FEIM	Mon, Jun 27, 2022	6.98	6.98	6.98	6.98
7860	NASDAQ	FEIM	Fri, Jun 24, 2022	7.71	7.71	7.07	7.08
7859	NASDAQ	FEIM	Thu, Jun 23, 2022	7.00	7.29	6.99	6.99
7858	NASDAQ	FEIM	Wed, Jun 22, 2022	7.35	7.36	7.05	7.36
7857	NASDAQ	FEIM	Tue, Jun 21, 2022	7.30	7.34	7.20	7.33
7856	NASDAQ	FEIM	Fri, Jun 17, 2022	7.05	7.17	7.05	7.17
7855	NASDAQ	FEIM	Thu, Jun 16, 2022	7.00	7.20	6.99	7.05
7854	NASDAQ	FEIM	Wed, Jun 15, 2022	7.05	7.24	6.98	7.06
7853	NASDAQ	FEIM	Tue, Jun 14, 2022	7.01	7.01	7.00	7.00
7852	NASDAQ	FEIM	Mon, Jun 13, 2022	7.14	7.15	7.05	7.05
7851	NASDAQ	FEIM	Fri, Jun 10, 2022	7.15	7.41	7.15	7.16
7850	NASDAQ	FEIM	Thu, Jun 9, 2022	7.15	7.15	7.15	7.15
7849	NASDAQ	FEIM	Wed, Jun 8, 2022	7.29	7.43	7.11	7.35
7848	NASDAQ	FEIM	Tue, Jun 7, 2022	7.51	7.59	7.00	7.20
7847	NASDAQ	FEIM	Mon, Jun 6, 2022	7.85	7.85	7.52	7.77
7846	NASDAQ	FEIM	Fri, Jun 3, 2022	7.86	7.86	7.86	7.86
7845	NASDAQ	FEIM	Thu, Jun 2, 2022	7.64	7.64	7.50	7.50
7844	NASDAQ	FEIM	Wed, Jun 1, 2022	7.73	7.75	7.39	7.39
7843	NASDAQ	FEIM	Tue, May 31, 2022	7.55	7.87	7.55	7.87
7842	NASDAQ	FEIM	Fri, May 27, 2022	7.60	7.60	7.50	7.50
7841	NASDAQ	FEIM	Thu, May 26, 2022	7.52	7.52	7.33	7.33
7840	NASDAQ	FEIM	Wed, May 25, 2022	7.64	7.64	7.52	7.53
7839	NASDAQ	FEIM	Tue, May 24, 2022	7.52	7.52	7.52	7.52
7838	NASDAQ	FEIM	Mon, May 23, 2022	7.70	7.70	7.51	7.51
7837	NASDAQ	FEIM	Fri, May 20, 2022	7.89	7.89	7.53	7.53
7836	NASDAQ	FEIM	Thu, May 19, 2022	7.66	7.70	7.35	7.69
7835	NASDAQ	FEIM	Wed, May 18, 2022	7.67	7.67	7.59	7.65
7834	NASDAQ	FEIM	Tue, May 17, 2022	7.33	7.63	7.33	7.41
7833	NASDAQ	FEIM	Mon, May 16, 2022	7.49	7.50	7.20	7.20
7832	NASDAQ	FEIM	Fri, May 13, 2022	7.40	7.58	7.18	7.58
7831	NASDAQ	FEIM	Thu, May 12, 2022	7.35	7.35	7.35	7.35
7830	NASDAQ	FEIM	Wed, May 11, 2022	7.45	7.45	7.45	7.45
7829	NASDAQ	FEIM	Tue, May 10, 2022	7.40	7.45	7.35	7.45
7828	NASDAQ	FEIM	Mon, May 9, 2022	7.59	7.59	7.38	7.38
7827	NASDAQ	FEIM	Fri, May 6, 2022	7.67	7.67	7.60	7.60
7826	NASDAQ	FEIM	Thu, May 5, 2022	7.85	7.85	7.67	7.71
7825	NASDAQ	FEIM	Wed, May 4, 2022	7.75	7.95	7.75	7.93
7824	NASDAQ	FEIM	Tue, May 3, 2022	7.98	8.00	7.73	7.73
7823	NASDAQ	FEIM	Mon, May 2, 2022	8.02	8.02	7.73	7.73
7822	NASDAQ	FEIM	Fri, Apr 29, 2022	7.99	8.15	7.74	8.11
7821	NASDAQ	FEIM	Thu, Apr 28, 2022	7.83	8.04	7.83	8.04
7820	NASDAQ	FEIM	Wed, Apr 27, 2022	8.00	8.00	8.00	8.00
7819	NASDAQ	FEIM	Tue, Apr 26, 2022	7.92	8.00	7.71	7.73
7818	NASDAQ	FEIM	Mon, Apr 25, 2022	8.06	8.30	7.68	7.68
7817	NASDAQ	FEIM	Fri, Apr 22, 2022	8.35	8.35	8.28	8.28
7816	NASDAQ	FEIM	Thu, Apr 21, 2022	8.26	8.39	8.26	8.36
7815	NASDAQ	FEIM	Wed, Apr 20, 2022	8.40	8.93	8.26	8.39
7814	NASDAQ	FEIM	Tue, Apr 19, 2022	8.37	8.45	8.36	8.36
7813	NASDAQ	FEIM	Mon, Apr 18, 2022	8.58	8.59	8.30	8.35
7812	NASDAQ	FEIM	Thu, Apr 14, 2022	8.64	8.64	8.31	8.31
7811	NASDAQ	FEIM	Wed, Apr 13, 2022	8.53	8.53	8.53	8.53
7810	NASDAQ	FEIM	Tue, Apr 12, 2022	8.56	8.70	8.56	8.70
7809	NASDAQ	FEIM	Mon, Apr 11, 2022	8.58	8.70	8.31	8.44
7808	NASDAQ	FEIM	Thu, Apr 7, 2022	8.52	8.65	8.50	8.65
7807	NASDAQ	FEIM	Wed, Apr 6, 2022	8.87	8.96	8.61	8.94
7806	NASDAQ	FEIM	Tue, Apr 5, 2022	8.55	8.78	8.51	8.65
7805	NASDAQ	FEIM	Mon, Apr 4, 2022	8.45	9.75	8.30	8.49
7804	NASDAQ	FEIM	Fri, Apr 1, 2022	8.71	8.94	8.31	8.31
7803	NASDAQ	FEIM	Thu, Mar 31, 2022	8.52	8.90	8.52	8.70
7802	NASDAQ	FEIM	Wed, Mar 30, 2022	8.65	8.65	8.60	8.61
7801	NASDAQ	FEIM	Tue, Mar 29, 2022	8.71	8.77	8.59	8.65
7800	NASDAQ	FEIM	Mon, Mar 28, 2022	8.72	8.72	8.40	8.68
7799	NASDAQ	FEIM	Fri, Mar 25, 2022	8.75	8.90	8.65	8.65
7798	NASDAQ	FEIM	Thu, Mar 24, 2022	8.75	8.75	8.75	8.75
7797	NASDAQ	FEIM	Wed, Mar 23, 2022	8.73	8.99	8.64	8.81
7796	NASDAQ	FEIM	Tue, Mar 22, 2022	8.67	8.85	8.60	8.85
7795	NASDAQ	FEIM	Mon, Mar 21, 2022	8.82	8.82	8.70	8.70
7794	NASDAQ	FEIM	Fri, Mar 18, 2022	8.55	9.05	8.48	9.05
7793	NASDAQ	FEIM	Thu, Mar 17, 2022	8.49	8.60	8.49	8.60
7792	NASDAQ	FEIM	Wed, Mar 16, 2022	8.81	8.85	8.52	8.52
7791	NASDAQ	FEIM	Tue, Mar 15, 2022	8.44	8.46	8.40	8.45
7790	NASDAQ	FEIM	Mon, Mar 14, 2022	8.36	8.84	8.32	8.40
7789	NASDAQ	FEIM	Fri, Mar 11, 2022	8.58	8.90	8.57	8.57
7788	NASDAQ	FEIM	Thu, Mar 10, 2022	8.90	9.10	8.62	9.10
7787	NASDAQ	FEIM	Wed, Mar 9, 2022	9.23	9.23	8.71	9.03
7786	NASDAQ	FEIM	Tue, Mar 8, 2022	8.80	8.95	8.58	8.58
7785	NASDAQ	FEIM	Mon, Mar 7, 2022	9.00	9.34	8.73	8.80
7784	NASDAQ	FEIM	Fri, Mar 4, 2022	9.01	9.29	9.01	9.01
7783	NASDAQ	FEIM	Thu, Mar 3, 2022	9.20	9.30	8.88	9.25
7782	NASDAQ	FEIM	Wed, Mar 2, 2022	9.06	9.21	9.00	9.21
7781	NASDAQ	FEIM	Tue, Mar 1, 2022	8.71	9.40	8.71	8.80
7780	NASDAQ	FEIM	Mon, Feb 28, 2022	8.65	9.34	8.65	9.13
7779	NASDAQ	FEIM	Fri, Feb 25, 2022	8.70	8.70	8.55	8.63
7778	NASDAQ	FEIM	Thu, Feb 24, 2022	8.70	8.70	8.65	8.69
7777	NASDAQ	FEIM	Wed, Feb 23, 2022	8.91	8.97	8.74	8.78
7776	NASDAQ	FEIM	Tue, Feb 22, 2022	8.95	9.02	8.93	8.93
7775	NASDAQ	FEIM	Fri, Feb 18, 2022	9.25	9.26	8.90	8.90
7774	NASDAQ	FEIM	Thu, Feb 17, 2022	9.00	9.35	9.00	9.00
7773	NASDAQ	FEIM	Wed, Feb 16, 2022	9.12	9.14	9.06	9.06
7772	NASDAQ	FEIM	Tue, Feb 15, 2022	9.43	9.43	9.17	9.35
7771	NASDAQ	FEIM	Mon, Feb 14, 2022	9.36	9.59	9.26	9.59
7770	NASDAQ	FEIM	Fri, Feb 11, 2022	9.17	9.20	9.05	9.20
7769	NASDAQ	FEIM	Thu, Feb 10, 2022	8.85	9.20	8.85	9.18
7768	NASDAQ	FEIM	Wed, Feb 9, 2022	8.83	8.89	8.83	8.89
7767	NASDAQ	FEIM	Tue, Feb 8, 2022	8.98	9.05	8.97	9.05
7766	NASDAQ	FEIM	Mon, Feb 7, 2022	9.20	9.20	9.03	9.04
7765	NASDAQ	FEIM	Fri, Feb 4, 2022	9.07	9.38	9.04	9.12
7764	NASDAQ	FEIM	Thu, Feb 3, 2022	8.75	8.97	8.75	8.85
7763	NASDAQ	FEIM	Wed, Feb 2, 2022	8.87	8.94	8.77	8.94
7762	NASDAQ	FEIM	Tue, Feb 1, 2022	9.00	9.00	8.65	8.75
7761	NASDAQ	FEIM	Mon, Jan 31, 2022	9.00	9.18	9.00	9.09
7760	NASDAQ	FEIM	Fri, Jan 28, 2022	9.11	9.13	9.00	9.05
7759	NASDAQ	FEIM	Thu, Jan 27, 2022	9.01	9.07	9.01	9.07
7758	NASDAQ	FEIM	Wed, Jan 26, 2022	9.16	9.16	8.92	8.92
7757	NASDAQ	FEIM	Tue, Jan 25, 2022	9.05	9.06	9.00	9.00
7756	NASDAQ	FEIM	Mon, Jan 24, 2022	9.00	9.18	9.00	9.03
7755	NASDAQ	FEIM	Fri, Jan 21, 2022	9.17	9.30	9.02	9.03
7754	NASDAQ	FEIM	Thu, Jan 20, 2022	9.79	9.79	9.30	9.30
7753	NASDAQ	FEIM	Wed, Jan 19, 2022	9.21	9.45	9.21	9.28
7752	NASDAQ	FEIM	Tue, Jan 18, 2022	9.23	9.32	9.15	9.15
7751	NASDAQ	FEIM	Fri, Jan 14, 2022	9.48	9.52	9.30	9.31
7750	NASDAQ	FEIM	Thu, Jan 13, 2022	9.40	9.74	9.28	9.28
7749	NASDAQ	FEIM	Wed, Jan 12, 2022	9.71	9.85	9.19	9.30
7748	NASDAQ	FEIM	Tue, Jan 11, 2022	9.25	10.00	9.25	9.65
7747	NASDAQ	FEIM	Mon, Jan 10, 2022	9.42	9.42	9.00	9.06
7746	NASDAQ	FEIM	Fri, Jan 7, 2022	9.43	9.50	9.43	9.50
7745	NASDAQ	FEIM	Thu, Jan 6, 2022	9.43	9.50	9.40	9.40
7744	NASDAQ	FEIM	Wed, Jan 5, 2022	9.56	9.57	9.56	9.57
7743	NASDAQ	FEIM	Tue, Jan 4, 2022	9.38	9.52	9.38	9.48
7742	NASDAQ	FEIM	Mon, Jan 3, 2022	9.50	9.60	9.41	9.41
7741	NASDAQ	FEIM	Fri, Dec 31, 2021	10.00	10.00	9.75	9.98
7740	NASDAQ	FEIM	Thu, Dec 30, 2021	9.13	10.04	9.13	9.81
7739	NASDAQ	FEIM	Wed, Dec 29, 2021	9.23	9.26	9.00	9.24
7738	NASDAQ	FEIM	Tue, Dec 28, 2021	9.25	9.25	9.00	9.17
7737	NASDAQ	FEIM	Mon, Dec 27, 2021	9.44	9.44	9.20	9.20
7736	NASDAQ	FEIM	Thu, Dec 23, 2021	9.26	9.45	9.26	9.33
7735	NASDAQ	FEIM	Wed, Dec 22, 2021	9.33	9.45	9.21	9.35
7734	NASDAQ	FEIM	Tue, Dec 21, 2021	9.27	9.42	9.19	9.19
7733	NASDAQ	FEIM	Mon, Dec 20, 2021	9.31	9.58	9.31	9.35
7732	NASDAQ	FEIM	Fri, Dec 17, 2021	9.28	9.77	9.28	9.30
7731	NASDAQ	FEIM	Thu, Dec 16, 2021	9.32	9.50	9.32	9.40
7730	NASDAQ	FEIM	Wed, Dec 15, 2021	9.56	9.56	9.25	9.38
7729	NASDAQ	FEIM	Tue, Dec 14, 2021	9.65	9.78	9.45	9.45
7728	NASDAQ	FEIM	Mon, Dec 13, 2021	10.17	10.18	9.65	9.65
7727	NASDAQ	FEIM	Fri, Dec 10, 2021	9.62	9.90	9.60	9.77
7726	NASDAQ	FEIM	Thu, Dec 9, 2021	9.99	10.00	9.68	9.69
7725	NASDAQ	FEIM	Wed, Dec 8, 2021	10.00	10.00	9.74	10.00
7724	NASDAQ	FEIM	Tue, Dec 7, 2021	9.80	10.10	9.80	10.08
7723	NASDAQ	FEIM	Mon, Dec 6, 2021	9.64	10.15	9.64	10.15
7722	NASDAQ	FEIM	Fri, Dec 3, 2021	9.61	9.74	9.61	9.72
7721	NASDAQ	FEIM	Thu, Dec 2, 2021	9.65	9.77	9.65	9.77
7720	NASDAQ	FEIM	Wed, Dec 1, 2021	9.82	9.89	9.64	9.66
7719	NASDAQ	FEIM	Tue, Nov 30, 2021	9.60	9.89	9.60	9.87
7718	NASDAQ	FEIM	Mon, Nov 29, 2021	9.53	9.74	9.53	9.65
7717	NASDAQ	FEIM	Fri, Nov 26, 2021	9.58	9.98	9.58	9.97
7716	NASDAQ	FEIM	Wed, Nov 24, 2021	9.66	9.74	9.60	9.72
7715	NASDAQ	FEIM	Tue, Nov 23, 2021	9.85	10.06	9.56	9.66
7714	NASDAQ	FEIM	Mon, Nov 22, 2021	9.85	9.85	9.60	9.73
7713	NASDAQ	FEIM	Fri, Nov 19, 2021	9.67	9.93	9.57	9.77
7712	NASDAQ	FEIM	Thu, Nov 18, 2021	9.87	9.87	9.56	9.56
7711	NASDAQ	FEIM	Wed, Nov 17, 2021	9.92	9.96	9.78	9.81
7710	NASDAQ	FEIM	Tue, Nov 16, 2021	9.66	9.99	9.66	9.88
7709	NASDAQ	FEIM	Mon, Nov 15, 2021	9.81	10.10	9.80	10.10
7708	NASDAQ	FEIM	Fri, Nov 12, 2021	9.95	9.99	9.76	9.80
7707	NASDAQ	FEIM	Thu, Nov 11, 2021	9.99	10.00	9.99	10.00
7706	NASDAQ	FEIM	Wed, Nov 10, 2021	10.00	10.00	9.98	9.99
7705	NASDAQ	FEIM	Tue, Nov 9, 2021	9.90	10.15	9.90	10.15
7704	NASDAQ	FEIM	Mon, Nov 8, 2021	10.09	10.18	9.83	9.88
7703	NASDAQ	FEIM	Fri, Nov 5, 2021	10.00	10.17	10.00	10.10
7702	NASDAQ	FEIM	Thu, Nov 4, 2021	10.09	10.10	10.00	10.00
7701	NASDAQ	FEIM	Wed, Nov 3, 2021	9.97	10.04	9.94	10.04
7700	NASDAQ	FEIM	Tue, Nov 2, 2021	9.96	10.12	9.96	10.12
7699	NASDAQ	FEIM	Mon, Nov 1, 2021	10.09	10.09	9.91	9.91
7698	NASDAQ	FEIM	Fri, Oct 29, 2021	9.83	10.10	9.78	9.99
7697	NASDAQ	FEIM	Thu, Oct 28, 2021	9.80	10.10	9.80	10.10
7696	NASDAQ	FEIM	Wed, Oct 27, 2021	9.90	9.96	9.80	9.80
7695	NASDAQ	FEIM	Tue, Oct 26, 2021	10.07	10.07	9.88	9.90
7694	NASDAQ	FEIM	Mon, Oct 25, 2021	9.97	10.23	9.97	10.10
7693	NASDAQ	FEIM	Fri, Oct 22, 2021	10.15	10.22	10.03	10.15
7692	NASDAQ	FEIM	Thu, Oct 21, 2021	10.05	10.27	10.03	10.20
7691	NASDAQ	FEIM	Wed, Oct 20, 2021	10.06	10.20	9.98	9.98
7690	NASDAQ	FEIM	Tue, Oct 19, 2021	10.08	10.08	10.04	10.06
7689	NASDAQ	FEIM	Mon, Oct 18, 2021	10.02	10.11	9.96	10.04
7688	NASDAQ	FEIM	Fri, Oct 15, 2021	10.00	10.06	9.95	9.95
7687	NASDAQ	FEIM	Thu, Oct 14, 2021	10.00	10.08	10.00	10.01
7686	NASDAQ	FEIM	Wed, Oct 13, 2021	10.08	10.13	10.06	10.06
7685	NASDAQ	FEIM	Tue, Oct 12, 2021	9.99	10.11	9.99	10.07
7684	NASDAQ	FEIM	Mon, Oct 11, 2021	10.11	10.12	10.00	10.02
7683	NASDAQ	FEIM	Fri, Oct 8, 2021	10.26	10.26	10.06	10.18
7682	NASDAQ	FEIM	Thu, Oct 7, 2021	10.23	10.28	10.15	10.16
7681	NASDAQ	FEIM	Wed, Oct 6, 2021	10.24	10.28	10.07	10.28
7680	NASDAQ	FEIM	Tue, Oct 5, 2021	10.15	10.47	10.02	10.25
7679	NASDAQ	FEIM	Mon, Oct 4, 2021	10.27	10.28	9.95	10.19
7678	NASDAQ	FEIM	Fri, Oct 1, 2021	10.31	10.33	10.14	10.31
7677	NASDAQ	FEIM	Thu, Sep 30, 2021	10.29	10.50	10.21	10.33
7676	NASDAQ	FEIM	Wed, Sep 29, 2021	10.49	10.86	10.00	10.37
7675	NASDAQ	FEIM	Tue, Sep 28, 2021	10.86	11.33	10.02	10.60
7674	NASDAQ	FEIM	Mon, Sep 27, 2021	9.68	9.86	9.55	9.55
7673	NASDAQ	FEIM	Fri, Sep 24, 2021	9.68	9.68	9.55	9.65
7672	NASDAQ	FEIM	Thu, Sep 23, 2021	9.87	9.87	9.62	9.62
7671	NASDAQ	FEIM	Wed, Sep 22, 2021	9.60	9.86	9.60	9.82
7670	NASDAQ	FEIM	Tue, Sep 21, 2021	9.66	9.67	9.55	9.55
7669	NASDAQ	FEIM	Mon, Sep 20, 2021	9.87	9.87	9.55	9.64
7668	NASDAQ	FEIM	Fri, Sep 17, 2021	9.61	10.14	9.61	9.98
7667	NASDAQ	FEIM	Thu, Sep 16, 2021	9.72	9.97	9.66	9.71
7666	NASDAQ	FEIM	Wed, Sep 15, 2021	9.57	10.11	9.57	9.78
7665	NASDAQ	FEIM	Tue, Sep 14, 2021	9.75	10.02	9.22	9.66
7664	NASDAQ	FEIM	Mon, Sep 13, 2021	10.99	10.99	10.75	10.91
7663	NASDAQ	FEIM	Fri, Sep 10, 2021	10.75	11.20	10.75	10.99
7662	NASDAQ	FEIM	Thu, Sep 9, 2021	10.81	10.90	10.34	10.90
7661	NASDAQ	FEIM	Wed, Sep 8, 2021	10.99	11.21	10.70	10.70
7660	NASDAQ	FEIM	Tue, Sep 7, 2021	11.05	11.21	10.98	10.98
7659	NASDAQ	FEIM	Fri, Sep 3, 2021	10.90	11.01	10.90	11.00
7658	NASDAQ	FEIM	Thu, Sep 2, 2021	10.86	11.09	10.85	10.90
7657	NASDAQ	FEIM	Wed, Sep 1, 2021	10.70	10.96	10.55	10.90
7656	NASDAQ	FEIM	Tue, Aug 31, 2021	11.05	11.05	10.75	10.85
7655	NASDAQ	FEIM	Mon, Aug 30, 2021	10.05	11.00	10.05	10.91
7654	NASDAQ	FEIM	Fri, Aug 27, 2021	10.05	10.30	10.05	10.07
7653	NASDAQ	FEIM	Thu, Aug 26, 2021	10.00	10.10	10.00	10.10
7652	NASDAQ	FEIM	Wed, Aug 25, 2021	10.38	10.38	10.02	10.04
7651	NASDAQ	FEIM	Tue, Aug 24, 2021	10.15	10.50	10.00	10.30
7650	NASDAQ	FEIM	Mon, Aug 23, 2021	10.50	10.50	9.96	10.03
7649	NASDAQ	FEIM	Fri, Aug 20, 2021	10.25	10.41	9.92	10.40
7648	NASDAQ	FEIM	Thu, Aug 19, 2021	9.61	10.23	9.61	10.11
7647	NASDAQ	FEIM	Wed, Aug 18, 2021	9.67	9.91	9.62	9.91
7646	NASDAQ	FEIM	Tue, Aug 17, 2021	9.74	9.93	9.60	9.93
7645	NASDAQ	FEIM	Mon, Aug 16, 2021	9.88	9.88	9.77	9.80
7644	NASDAQ	FEIM	Fri, Aug 13, 2021	10.10	10.10	9.88	9.96
7643	NASDAQ	FEIM	Thu, Aug 12, 2021	9.98	10.17	9.98	10.05
7642	NASDAQ	FEIM	Wed, Aug 11, 2021	10.05	10.06	9.97	10.04
7641	NASDAQ	FEIM	Tue, Aug 10, 2021	9.98	10.42	9.95	10.05
7640	NASDAQ	FEIM	Mon, Aug 9, 2021	9.90	10.04	9.88	10.02
7639	NASDAQ	FEIM	Fri, Aug 6, 2021	9.65	9.89	9.65	9.86
7638	NASDAQ	FEIM	Thu, Aug 5, 2021	9.82	9.86	9.71	9.75
7637	NASDAQ	FEIM	Wed, Aug 4, 2021	9.81	9.87	9.69	9.76
7636	NASDAQ	FEIM	Tue, Aug 3, 2021	9.80	9.98	9.80	9.98
7635	NASDAQ	FEIM	Mon, Aug 2, 2021	10.01	10.01	9.86	9.98
7634	NASDAQ	FEIM	Fri, Jul 30, 2021	10.09	10.09	9.86	10.02
7633	NASDAQ	FEIM	Thu, Jul 29, 2021	10.10	10.13	10.00	10.05
7632	NASDAQ	FEIM	Wed, Jul 28, 2021	9.95	10.07	9.95	10.03
7631	NASDAQ	FEIM	Tue, Jul 27, 2021	9.90	10.00	9.81	9.97
7630	NASDAQ	FEIM	Mon, Jul 26, 2021	10.15	10.15	10.07	10.13
7629	NASDAQ	FEIM	Fri, Jul 23, 2021	10.23	10.26	10.13	10.15
7628	NASDAQ	FEIM	Thu, Jul 22, 2021	10.30	10.39	10.06	10.21
7627	NASDAQ	FEIM	Wed, Jul 21, 2021	10.39	10.39	10.04	10.25
7626	NASDAQ	FEIM	Tue, Jul 20, 2021	10.02	10.44	9.90	10.22
7625	NASDAQ	FEIM	Mon, Jul 19, 2021	9.98	10.06	9.90	9.96
7624	NASDAQ	FEIM	Fri, Jul 16, 2021	10.00	10.13	9.91	10.00
7623	NASDAQ	FEIM	Thu, Jul 15, 2021	9.92	10.04	9.79	9.87
7622	NASDAQ	FEIM	Wed, Jul 14, 2021	9.79	10.20	9.70	10.01
7621	NASDAQ	FEIM	Tue, Jul 13, 2021	9.76	9.85	9.73	9.76
7620	NASDAQ	FEIM	Mon, Jul 12, 2021	9.79	9.80	9.54	9.80
7619	NASDAQ	FEIM	Fri, Jul 9, 2021	9.77	9.88	9.74	9.79
7618	NASDAQ	FEIM	Thu, Jul 8, 2021	9.81	9.81	9.48	9.70
7617	NASDAQ	FEIM	Wed, Jul 7, 2021	9.77	9.90	9.60	9.79
7616	NASDAQ	FEIM	Tue, Jul 6, 2021	9.75	9.90	9.57	9.80
7615	NASDAQ	FEIM	Fri, Jul 2, 2021	9.76	9.78	9.31	9.71
7614	NASDAQ	FEIM	Thu, Jul 1, 2021	9.72	9.88	9.69	9.74
7613	NASDAQ	FEIM	Wed, Jun 30, 2021	9.98	10.00	9.60	9.80
7612	NASDAQ	FEIM	Tue, Jun 29, 2021	9.43	9.50	9.36	9.50
7611	NASDAQ	FEIM	Mon, Jun 28, 2021	9.22	9.49	9.11	9.40
7610	NASDAQ	FEIM	Fri, Jun 25, 2021	9.07	9.26	8.93	9.15
7609	NASDAQ	FEIM	Thu, Jun 24, 2021	9.14	9.19	9.00	9.03
7608	NASDAQ	FEIM	Wed, Jun 23, 2021	9.08	9.13	8.82	8.96
7607	NASDAQ	FEIM	Tue, Jun 22, 2021	9.30	9.30	8.82	8.93
7606	NASDAQ	FEIM	Mon, Jun 21, 2021	9.31	9.31	9.06	9.10
7605	NASDAQ	FEIM	Fri, Jun 18, 2021	9.26	9.26	9.15	9.25
7604	NASDAQ	FEIM	Thu, Jun 17, 2021	9.26	9.74	8.97	9.21
7603	NASDAQ	FEIM	Wed, Jun 16, 2021	9.79	9.81	8.98	9.16
7602	NASDAQ	FEIM	Tue, Jun 15, 2021	9.70	9.80	9.70	9.78
7601	NASDAQ	FEIM	Mon, Jun 14, 2021	9.65	9.65	9.50	9.61
7600	NASDAQ	FEIM	Fri, Jun 11, 2021	9.50	9.80	9.50	9.60
7599	NASDAQ	FEIM	Thu, Jun 10, 2021	9.51	9.73	9.51	9.67
7598	NASDAQ	FEIM	Wed, Jun 9, 2021	9.75	9.85	9.52	9.55
7597	NASDAQ	FEIM	Tue, Jun 8, 2021	9.78	9.82	9.75	9.75
7596	NASDAQ	FEIM	Mon, Jun 7, 2021	9.71	9.80	9.70	9.80
7595	NASDAQ	FEIM	Fri, Jun 4, 2021	9.82	9.82	9.61	9.70
7594	NASDAQ	FEIM	Thu, Jun 3, 2021	9.75	9.80	9.66	9.66
7593	NASDAQ	FEIM	Wed, Jun 2, 2021	10.00	10.00	9.55	9.75
7592	NASDAQ	FEIM	Tue, Jun 1, 2021	10.03	10.03	9.90	9.90
7591	NASDAQ	FEIM	Fri, May 28, 2021	10.06	10.06	9.91	9.96
7590	NASDAQ	FEIM	Thu, May 27, 2021	10.11	10.15	10.03	10.05
7589	NASDAQ	FEIM	Wed, May 26, 2021	9.95	10.12	9.93	9.93
7588	NASDAQ	FEIM	Tue, May 25, 2021	9.70	10.20	9.70	9.87
7587	NASDAQ	FEIM	Mon, May 24, 2021	9.55	9.69	9.55	9.62
7586	NASDAQ	FEIM	Fri, May 21, 2021	9.52	9.69	9.39	9.66
7585	NASDAQ	FEIM	Thu, May 20, 2021	9.44	9.56	9.40	9.40
7584	NASDAQ	FEIM	Wed, May 19, 2021	9.50	9.65	9.40	9.44
7583	NASDAQ	FEIM	Tue, May 18, 2021	9.35	9.60	9.35	9.56
7582	NASDAQ	FEIM	Mon, May 17, 2021	9.28	9.44	9.26	9.34
7581	NASDAQ	FEIM	Fri, May 14, 2021	9.46	9.52	9.27	9.30
7580	NASDAQ	FEIM	Thu, May 13, 2021	9.40	9.59	9.30	9.30
7579	NASDAQ	FEIM	Wed, May 12, 2021	9.41	9.82	9.41	9.51
7578	NASDAQ	FEIM	Tue, May 11, 2021	9.61	9.61	9.42	9.43
7577	NASDAQ	FEIM	Mon, May 10, 2021	9.88	10.17	9.51	9.54
7576	NASDAQ	FEIM	Fri, May 7, 2021	10.05	10.27	9.93	9.94
7575	NASDAQ	FEIM	Thu, May 6, 2021	10.35	10.35	10.11	10.11
7574	NASDAQ	FEIM	Wed, May 5, 2021	10.96	10.96	10.55	10.55
7573	NASDAQ	FEIM	Tue, May 4, 2021	10.71	11.01	10.50	10.52
7572	NASDAQ	FEIM	Mon, May 3, 2021	10.72	10.83	10.72	10.83
7571	NASDAQ	FEIM	Fri, Apr 30, 2021	10.82	10.87	10.74	10.74
7570	NASDAQ	FEIM	Thu, Apr 29, 2021	10.73	10.85	10.61	10.78
7569	NASDAQ	FEIM	Wed, Apr 28, 2021	10.60	10.73	10.60	10.60
7568	NASDAQ	FEIM	Tue, Apr 27, 2021	10.82	10.85	10.31	10.52
7567	NASDAQ	FEIM	Mon, Apr 26, 2021	10.80	10.80	10.60	10.65
7566	NASDAQ	FEIM	Fri, Apr 23, 2021	10.81	11.00	10.77	10.77
7565	NASDAQ	FEIM	Thu, Apr 22, 2021	10.89	10.90	10.89	10.90
7564	NASDAQ	FEIM	Wed, Apr 21, 2021	10.88	11.22	10.86	10.91
7563	NASDAQ	FEIM	Tue, Apr 20, 2021	10.94	11.14	10.80	10.80
7562	NASDAQ	FEIM	Mon, Apr 19, 2021	10.99	11.13	10.75	10.76
7561	NASDAQ	FEIM	Fri, Apr 16, 2021	11.22	11.22	10.65	10.75
7560	NASDAQ	FEIM	Thu, Apr 15, 2021	11.25	11.49	11.22	11.30
7559	NASDAQ	FEIM	Wed, Apr 14, 2021	11.42	11.50	11.25	11.30
7558	NASDAQ	FEIM	Tue, Apr 13, 2021	11.77	11.77	11.43	11.44
7557	NASDAQ	FEIM	Mon, Apr 12, 2021	11.57	11.74	11.30	11.64
7556	NASDAQ	FEIM	Fri, Apr 9, 2021	11.60	11.84	11.57	11.65
7555	NASDAQ	FEIM	Thu, Apr 8, 2021	11.73	11.80	11.59	11.59
7554	NASDAQ	FEIM	Wed, Apr 7, 2021	11.54	11.74	11.38	11.59
7553	NASDAQ	FEIM	Tue, Apr 6, 2021	11.33	11.45	11.33	11.45
7552	NASDAQ	FEIM	Mon, Apr 5, 2021	11.60	11.62	11.25	11.30
7551	NASDAQ	FEIM	Thu, Apr 1, 2021	11.50	11.71	11.11	11.27
7550	NASDAQ	FEIM	Wed, Mar 31, 2021	11.73	11.83	11.25	11.29
7549	NASDAQ	FEIM	Tue, Mar 30, 2021	11.33	11.83	11.28	11.60
7548	NASDAQ	FEIM	Mon, Mar 29, 2021	11.37	11.67	11.31	11.38
7547	NASDAQ	FEIM	Fri, Mar 26, 2021	11.67	11.67	11.28	11.49
7546	NASDAQ	FEIM	Thu, Mar 25, 2021	11.56	12.20	11.42	11.42
7545	NASDAQ	FEIM	Wed, Mar 24, 2021	11.56	12.36	11.56	11.99
7544	NASDAQ	FEIM	Tue, Mar 23, 2021	12.54	12.70	11.68	11.85
7543	NASDAQ	FEIM	Mon, Mar 22, 2021	12.12	13.06	12.12	12.45
7542	NASDAQ	FEIM	Fri, Mar 19, 2021	11.79	12.06	11.78	12.06
7541	NASDAQ	FEIM	Thu, Mar 18, 2021	11.87	12.08	11.71	11.92
7540	NASDAQ	FEIM	Wed, Mar 17, 2021	11.75	12.01	11.75	11.79
7539	NASDAQ	FEIM	Tue, Mar 16, 2021	11.87	11.87	11.70	11.70
7538	NASDAQ	FEIM	Mon, Mar 15, 2021	12.25	12.25	11.64	12.04
7537	NASDAQ	FEIM	Fri, Mar 12, 2021	11.77	11.98	11.36	11.90
7536	NASDAQ	FEIM	Thu, Mar 11, 2021	11.95	12.24	11.94	11.95
7535	NASDAQ	FEIM	Wed, Mar 10, 2021	11.03	12.25	10.80	12.24
7534	NASDAQ	FEIM	Tue, Mar 9, 2021	10.96	11.25	10.96	11.16
7533	NASDAQ	FEIM	Mon, Mar 8, 2021	11.22	11.44	10.92	11.01
7532	NASDAQ	FEIM	Fri, Mar 5, 2021	11.61	11.84	10.78	11.25
7531	NASDAQ	FEIM	Thu, Mar 4, 2021	11.50	11.76	11.50	11.76
7530	NASDAQ	FEIM	Wed, Mar 3, 2021	11.81	11.81	11.51	11.73
7529	NASDAQ	FEIM	Tue, Mar 2, 2021	11.86	11.86	11.61	11.85
7528	NASDAQ	FEIM	Mon, Mar 1, 2021	11.77	12.05	11.77	12.00
7527	NASDAQ	FEIM	Fri, Feb 26, 2021	11.99	12.09	11.84	11.84
7526	NASDAQ	FEIM	Thu, Feb 25, 2021	12.10	12.60	12.10	12.15
7525	NASDAQ	FEIM	Wed, Feb 24, 2021	11.66	12.10	11.66	12.00
7524	NASDAQ	FEIM	Tue, Feb 23, 2021	11.92	12.04	11.75	11.84
7523	NASDAQ	FEIM	Mon, Feb 22, 2021	12.05	12.06	11.84	12.00
7522	NASDAQ	FEIM	Fri, Feb 19, 2021	12.19	12.26	12.02	12.14
7521	NASDAQ	FEIM	Thu, Feb 18, 2021	11.66	12.25	11.66	12.20
7520	NASDAQ	FEIM	Wed, Feb 17, 2021	11.82	11.98	11.62	11.62
7519	NASDAQ	FEIM	Tue, Feb 16, 2021	11.87	12.09	11.60	11.83
7518	NASDAQ	FEIM	Fri, Feb 12, 2021	11.80	12.16	11.50	11.50
7517	NASDAQ	FEIM	Thu, Feb 11, 2021	11.47	12.10	11.41	11.51
7516	NASDAQ	FEIM	Wed, Feb 10, 2021	11.35	11.70	11.11	11.39
7515	NASDAQ	FEIM	Tue, Feb 9, 2021	11.28	11.46	11.28	11.34
7514	NASDAQ	FEIM	Mon, Feb 8, 2021	11.29	11.37	11.01	11.15
7513	NASDAQ	FEIM	Fri, Feb 5, 2021	11.35	11.35	11.08	11.08
7512	NASDAQ	FEIM	Thu, Feb 4, 2021	11.15	11.26	11.04	11.13
7511	NASDAQ	FEIM	Wed, Feb 3, 2021	10.61	11.19	10.60	11.16
7510	NASDAQ	FEIM	Tue, Feb 2, 2021	10.51	10.95	10.50	10.80
7509	NASDAQ	FEIM	Mon, Feb 1, 2021	10.72	10.98	10.52	10.52
7508	NASDAQ	FEIM	Fri, Jan 29, 2021	10.93	10.93	10.70	10.72
7507	NASDAQ	FEIM	Thu, Jan 28, 2021	11.16	11.16	10.29	10.60
7506	NASDAQ	FEIM	Wed, Jan 27, 2021	11.08	11.18	11.00	11.13
7505	NASDAQ	FEIM	Tue, Jan 26, 2021	10.88	11.18	10.83	10.91
7504	NASDAQ	FEIM	Mon, Jan 25, 2021	10.98	11.09	10.55	10.84
7503	NASDAQ	FEIM	Fri, Jan 22, 2021	10.49	10.85	10.49	10.85
7502	NASDAQ	FEIM	Thu, Jan 21, 2021	10.46	11.00	10.46	10.56
7501	NASDAQ	FEIM	Wed, Jan 20, 2021	11.20	11.43	10.59	10.59
7500	NASDAQ	FEIM	Tue, Jan 19, 2021	11.32	11.38	11.20	11.20
7499	NASDAQ	FEIM	Fri, Jan 15, 2021	11.36	11.36	11.16	11.26
7498	NASDAQ	FEIM	Thu, Jan 14, 2021	11.29	11.32	11.17	11.20
7497	NASDAQ	FEIM	Wed, Jan 13, 2021	10.77	11.36	10.77	11.01
7496	NASDAQ	FEIM	Tue, Jan 12, 2021	11.19	11.31	11.02	11.02
7495	NASDAQ	FEIM	Mon, Jan 11, 2021	10.96	11.20	10.96	11.20
7494	NASDAQ	FEIM	Fri, Jan 8, 2021	10.69	11.20	10.69	11.03
7493	NASDAQ	FEIM	Thu, Jan 7, 2021	10.94	11.38	10.90	11.04
7492	NASDAQ	FEIM	Wed, Jan 6, 2021	10.61	10.96	10.61	10.70
7491	NASDAQ	FEIM	Tue, Jan 5, 2021	10.42	10.98	10.42	10.80
7490	NASDAQ	FEIM	Mon, Jan 4, 2021	10.94	10.94	10.48	10.48
7489	NASDAQ	FEIM	Thu, Dec 31, 2020	10.98	10.99	10.90	10.99
7488	NASDAQ	FEIM	Wed, Dec 30, 2020	10.80	10.94	10.80	10.94
7487	NASDAQ	FEIM	Tue, Dec 29, 2020	10.80	10.91	10.80	10.81
7486	NASDAQ	FEIM	Mon, Dec 28, 2020	10.75	11.00	10.61	10.61
7485	NASDAQ	FEIM	Thu, Dec 24, 2020	10.80	10.80	10.51	10.57
7484	NASDAQ	FEIM	Wed, Dec 23, 2020	10.90	10.98	10.63	10.63
7483	NASDAQ	FEIM	Tue, Dec 22, 2020	10.85	10.95	10.56	10.93
7482	NASDAQ	FEIM	Mon, Dec 21, 2020	10.21	10.79	10.21	10.55
7481	NASDAQ	FEIM	Fri, Dec 18, 2020	10.74	10.75	10.20	10.30
7480	NASDAQ	FEIM	Thu, Dec 17, 2020	10.71	10.92	10.49	10.69
7479	NASDAQ	FEIM	Wed, Dec 16, 2020	10.50	10.90	10.50	10.70
7478	NASDAQ	FEIM	Tue, Dec 15, 2020	10.83	10.86	10.35	10.36
7477	NASDAQ	FEIM	Mon, Dec 14, 2020	11.10	11.10	10.74	10.78
7476	NASDAQ	FEIM	Fri, Dec 11, 2020	10.94	11.39	10.47	10.80
7475	NASDAQ	FEIM	Thu, Dec 10, 2020	10.16	10.28	10.10	10.10
7474	NASDAQ	FEIM	Wed, Dec 9, 2020	10.11	10.12	10.00	10.00
7473	NASDAQ	FEIM	Tue, Dec 8, 2020	10.25	10.36	10.25	10.33
7472	NASDAQ	FEIM	Mon, Dec 7, 2020	10.18	10.18	10.11	10.11
7471	NASDAQ	FEIM	Fri, Dec 4, 2020	10.29	10.36	10.20	10.33
7470	NASDAQ	FEIM	Thu, Dec 3, 2020	10.04	10.17	10.00	10.05
7469	NASDAQ	FEIM	Wed, Dec 2, 2020	10.07	10.07	10.00	10.04
7468	NASDAQ	FEIM	Tue, Dec 1, 2020	10.00	10.33	10.00	10.33
7467	NASDAQ	FEIM	Mon, Nov 30, 2020	10.13	10.40	10.13	10.27
7466	NASDAQ	FEIM	Fri, Nov 27, 2020	10.07	10.13	10.06	10.06
7465	NASDAQ	FEIM	Wed, Nov 25, 2020	10.00	10.00	10.00	10.00
7464	NASDAQ	FEIM	Tue, Nov 24, 2020	10.00	10.18	10.00	10.00
7463	NASDAQ	FEIM	Mon, Nov 23, 2020	9.91	9.91	9.90	9.90
7462	NASDAQ	FEIM	Fri, Nov 20, 2020	10.17	10.17	9.90	9.90
7461	NASDAQ	FEIM	Thu, Nov 19, 2020	10.06	10.07	9.94	9.94
7460	NASDAQ	FEIM	Wed, Nov 18, 2020	10.16	10.16	9.96	10.06
7459	NASDAQ	FEIM	Tue, Nov 17, 2020	10.00	10.10	10.00	10.10
7458	NASDAQ	FEIM	Mon, Nov 16, 2020	10.07	10.07	10.00	10.00
7457	NASDAQ	FEIM	Fri, Nov 13, 2020	10.00	10.04	10.00	10.03
7456	NASDAQ	FEIM	Thu, Nov 12, 2020	10.00	10.03	10.00	10.03
7455	NASDAQ	FEIM	Wed, Nov 11, 2020	9.83	10.05	8.91	10.05
7454	NASDAQ	FEIM	Tue, Nov 10, 2020	9.62	9.80	9.62	9.65
7453	NASDAQ	FEIM	Mon, Nov 9, 2020	10.49	10.49	9.99	10.00
7452	NASDAQ	FEIM	Fri, Nov 6, 2020	10.10	10.17	10.00	10.00
7451	NASDAQ	FEIM	Thu, Nov 5, 2020	10.08	10.15	10.01	10.01
7450	NASDAQ	FEIM	Wed, Nov 4, 2020	10.00	10.20	10.00	10.05
7449	NASDAQ	FEIM	Tue, Nov 3, 2020	9.75	10.05	9.75	10.05
7448	NASDAQ	FEIM	Mon, Nov 2, 2020	9.55	9.55	9.40	9.55
7447	NASDAQ	FEIM	Fri, Oct 30, 2020	9.46	9.57	9.14	9.14
7446	NASDAQ	FEIM	Thu, Oct 29, 2020	9.64	9.64	9.38	9.42
7445	NASDAQ	FEIM	Wed, Oct 28, 2020	9.60	9.76	9.58	9.66
7444	NASDAQ	FEIM	Tue, Oct 27, 2020	9.90	9.90	9.71	9.71
7443	NASDAQ	FEIM	Mon, Oct 26, 2020	10.34	10.37	9.94	9.94
7442	NASDAQ	FEIM	Fri, Oct 23, 2020	10.37	10.45	10.28	10.28
7441	NASDAQ	FEIM	Thu, Oct 22, 2020	10.30	10.50	10.17	10.45
7440	NASDAQ	FEIM	Wed, Oct 21, 2020	10.00	10.25	10.00	10.20
7439	NASDAQ	FEIM	Tue, Oct 20, 2020	9.97	10.05	9.61	10.02
7438	NASDAQ	FEIM	Mon, Oct 19, 2020	9.75	10.04	9.75	9.88
7437	NASDAQ	FEIM	Fri, Oct 16, 2020	10.09	10.18	10.00	10.00
7436	NASDAQ	FEIM	Thu, Oct 15, 2020	9.94	10.15	9.90	9.90
7435	NASDAQ	FEIM	Wed, Oct 14, 2020	10.06	10.10	10.06	10.10
7434	NASDAQ	FEIM	Tue, Oct 13, 2020	10.06	10.24	9.95	10.05
7433	NASDAQ	FEIM	Mon, Oct 12, 2020	0.00	0.00	0.00	9.93
7432	NASDAQ	FEIM	Fri, Oct 9, 2020	10.29	10.29	9.93	9.93
7431	NASDAQ	FEIM	Thu, Oct 8, 2020	10.20	10.20	10.00	10.18
7430	NASDAQ	FEIM	Wed, Oct 7, 2020	10.10	10.29	10.10	10.10
7429	NASDAQ	FEIM	Tue, Oct 6, 2020	9.97	10.25	9.82	10.02
7428	NASDAQ	FEIM	Mon, Oct 5, 2020	10.00	10.28	9.99	10.10
7427	NASDAQ	FEIM	Fri, Oct 2, 2020	10.05	10.29	9.85	10.01
7426	NASDAQ	FEIM	Thu, Oct 1, 2020	10.05	10.16	10.05	10.07
7425	NASDAQ	FEIM	Wed, Sep 30, 2020	10.34	10.40	10.10	10.11
7424	NASDAQ	FEIM	Tue, Sep 29, 2020	10.72	10.72	10.05	10.30
7423	NASDAQ	FEIM	Mon, Sep 28, 2020	10.05	10.55	10.05	10.55
7422	NASDAQ	FEIM	Fri, Sep 25, 2020	10.15	10.42	10.05	10.05
7421	NASDAQ	FEIM	Thu, Sep 24, 2020	10.23	10.23	9.79	9.84
7420	NASDAQ	FEIM	Wed, Sep 23, 2020	10.01	10.25	10.00	10.21
7419	NASDAQ	FEIM	Tue, Sep 22, 2020	10.08	10.08	9.91	10.00
7418	NASDAQ	FEIM	Mon, Sep 21, 2020	9.91	10.18	9.19	10.11
7417	NASDAQ	FEIM	Fri, Sep 18, 2020	10.29	10.39	10.03	10.03
7416	NASDAQ	FEIM	Thu, Sep 17, 2020	9.94	10.44	9.94	10.24
7415	NASDAQ	FEIM	Wed, Sep 16, 2020	10.04	10.50	10.04	10.25
7414	NASDAQ	FEIM	Tue, Sep 15, 2020	10.29	10.50	9.84	9.99
7413	NASDAQ	FEIM	Mon, Sep 14, 2020	10.28	10.33	10.20	10.28
7412	NASDAQ	FEIM	Fri, Sep 11, 2020	10.03	10.49	10.03	10.19
7411	NASDAQ	FEIM	Thu, Sep 10, 2020	10.36	10.56	10.07	10.12
7410	NASDAQ	FEIM	Wed, Sep 9, 2020	10.20	10.30	10.20	10.30
7409	NASDAQ	FEIM	Tue, Sep 8, 2020	9.64	10.20	9.50	9.90
7408	NASDAQ	FEIM	Fri, Sep 4, 2020	9.94	10.07	9.21	9.79
7407	NASDAQ	FEIM	Thu, Sep 3, 2020	9.93	10.15	9.90	10.15
7406	NASDAQ	FEIM	Wed, Sep 2, 2020	10.02	10.34	10.01	10.10
7405	NASDAQ	FEIM	Tue, Sep 1, 2020	10.04	10.18	9.77	10.02
7404	NASDAQ	FEIM	Mon, Aug 31, 2020	10.16	10.32	10.01	10.02
7403	NASDAQ	FEIM	Fri, Aug 28, 2020	10.03	10.31	10.01	10.01
7402	NASDAQ	FEIM	Thu, Aug 27, 2020	10.01	10.03	10.01	10.03
7401	NASDAQ	FEIM	Wed, Aug 26, 2020	10.36	10.36	10.05	10.17
7400	NASDAQ	FEIM	Tue, Aug 25, 2020	10.25	10.55	10.12	10.30
7399	NASDAQ	FEIM	Mon, Aug 24, 2020	10.28	10.44	10.28	10.44
7398	NASDAQ	FEIM	Fri, Aug 21, 2020	10.31	10.31	10.31	10.31
7397	NASDAQ	FEIM	Thu, Aug 20, 2020	10.33	10.35	10.19	10.19
7396	NASDAQ	FEIM	Wed, Aug 19, 2020	10.15	10.36	10.15	10.35
7395	NASDAQ	FEIM	Tue, Aug 18, 2020	10.27	10.32	10.19	10.19
7394	NASDAQ	FEIM	Mon, Aug 17, 2020	10.30	10.30	10.20	10.20
7393	NASDAQ	FEIM	Fri, Aug 14, 2020	10.42	10.42	10.12	10.37
7392	NASDAQ	FEIM	Thu, Aug 13, 2020	10.30	10.32	10.30	10.30
7391	NASDAQ	FEIM	Wed, Aug 12, 2020	10.02	10.11	10.01	10.11
7390	NASDAQ	FEIM	Tue, Aug 11, 2020	0.00	0.00	0.00	10.21
7389	NASDAQ	FEIM	Mon, Aug 10, 2020	10.21	10.39	9.94	10.21
7388	NASDAQ	FEIM	Fri, Aug 7, 2020	10.20	10.25	10.20	10.22
7387	NASDAQ	FEIM	Thu, Aug 6, 2020	10.25	10.37	9.94	9.94
7386	NASDAQ	FEIM	Wed, Aug 5, 2020	10.10	10.27	10.10	10.20
7385	NASDAQ	FEIM	Tue, Aug 4, 2020	10.26	10.49	10.23	10.49
7384	NASDAQ	FEIM	Mon, Aug 3, 2020	10.60	10.60	10.23	10.56
7383	NASDAQ	FEIM	Fri, Jul 31, 2020	10.55	10.61	10.46	10.47
7382	NASDAQ	FEIM	Thu, Jul 30, 2020	10.08	10.34	10.08	10.34
7381	NASDAQ	FEIM	Wed, Jul 29, 2020	10.20	10.40	10.03	10.08
7380	NASDAQ	FEIM	Tue, Jul 28, 2020	10.15	10.17	10.15	10.17
7379	NASDAQ	FEIM	Mon, Jul 27, 2020	10.10	10.45	10.00	10.22
7378	NASDAQ	FEIM	Fri, Jul 24, 2020	10.10	10.18	10.06	10.18
7377	NASDAQ	FEIM	Thu, Jul 23, 2020	10.20	10.46	10.10	10.17
7376	NASDAQ	FEIM	Wed, Jul 22, 2020	10.00	10.40	10.00	10.05
7375	NASDAQ	FEIM	Tue, Jul 21, 2020	10.00	10.10	10.00	10.09
7374	NASDAQ	FEIM	Mon, Jul 20, 2020	9.99	10.08	9.89	9.93
7373	NASDAQ	FEIM	Fri, Jul 17, 2020	9.65	10.20	9.63	10.09
7372	NASDAQ	FEIM	Thu, Jul 16, 2020	9.39	9.71	9.39	9.68
7371	NASDAQ	FEIM	Wed, Jul 15, 2020	9.78	9.79	9.55	9.69
7370	NASDAQ	FEIM	Tue, Jul 14, 2020	9.66	9.70	9.37	9.37
7369	NASDAQ	FEIM	Mon, Jul 13, 2020	9.20	9.65	9.20	9.61
7368	NASDAQ	FEIM	Fri, Jul 10, 2020	9.52	9.52	9.37	9.37
7367	NASDAQ	FEIM	Thu, Jul 9, 2020	9.32	9.47	9.20	9.35
7366	NASDAQ	FEIM	Wed, Jul 8, 2020	9.56	9.74	9.25	9.27
7365	NASDAQ	FEIM	Tue, Jul 7, 2020	9.31	9.79	9.30	9.40
7364	NASDAQ	FEIM	Mon, Jul 6, 2020	10.15	10.49	9.60	9.93
7363	NASDAQ	FEIM	Thu, Jul 2, 2020	10.65	12.19	10.25	10.65
7362	NASDAQ	FEIM	Wed, Jul 1, 2020	9.18	9.18	9.18	9.18
7361	NASDAQ	FEIM	Tue, Jun 30, 2020	8.95	9.15	8.95	9.15
7360	NASDAQ	FEIM	Mon, Jun 29, 2020	8.74	8.99	8.74	8.78
7359	NASDAQ	FEIM	Fri, Jun 26, 2020	8.70	8.85	8.51	8.51
7358	NASDAQ	FEIM	Thu, Jun 25, 2020	8.96	8.96	8.51	8.51
7357	NASDAQ	FEIM	Wed, Jun 24, 2020	9.28	9.28	8.81	8.88
7356	NASDAQ	FEIM	Tue, Jun 23, 2020	8.16	8.49	8.01	8.48
7355	NASDAQ	FEIM	Mon, Jun 22, 2020	8.51	8.58	8.20	8.43
7354	NASDAQ	FEIM	Fri, Jun 19, 2020	8.66	8.68	8.45	8.65
7353	NASDAQ	FEIM	Thu, Jun 18, 2020	8.70	8.75	8.50	8.55
7352	NASDAQ	FEIM	Wed, Jun 17, 2020	8.91	8.96	8.80	8.84
7351	NASDAQ	FEIM	Tue, Jun 16, 2020	8.73	8.89	8.60	8.73
7350	NASDAQ	FEIM	Mon, Jun 15, 2020	8.50	8.63	8.50	8.61
7349	NASDAQ	FEIM	Fri, Jun 12, 2020	8.77	8.77	8.56	8.56
7348	NASDAQ	FEIM	Thu, Jun 11, 2020	8.74	8.81	8.60	8.75
7347	NASDAQ	FEIM	Wed, Jun 10, 2020	9.04	9.04	8.61	8.64
7346	NASDAQ	FEIM	Tue, Jun 9, 2020	9.76	9.76	8.66	8.79
7345	NASDAQ	FEIM	Mon, Jun 8, 2020	9.04	9.34	8.66	8.79
7344	NASDAQ	FEIM	Fri, Jun 5, 2020	8.99	9.36	8.41	9.36
7343	NASDAQ	FEIM	Thu, Jun 4, 2020	8.97	8.97	8.50	8.92
7342	NASDAQ	FEIM	Wed, Jun 3, 2020	8.76	9.07	8.75	8.75
7341	NASDAQ	FEIM	Tue, Jun 2, 2020	8.93	8.93	8.57	8.63
7340	NASDAQ	FEIM	Mon, Jun 1, 2020	8.25	9.38	8.25	8.93
7339	NASDAQ	FEIM	Fri, May 29, 2020	8.39	8.73	8.10	8.16
7338	NASDAQ	FEIM	Thu, May 28, 2020	8.59	8.89	8.59	8.59
7337	NASDAQ	FEIM	Wed, May 27, 2020	8.05	8.49	7.74	8.26
7336	NASDAQ	FEIM	Tue, May 26, 2020	8.20	8.32	8.03	8.03
7335	NASDAQ	FEIM	Fri, May 22, 2020	8.00	8.15	7.62	8.10
7334	NASDAQ	FEIM	Thu, May 21, 2020	8.27	8.38	7.95	7.95
7333	NASDAQ	FEIM	Wed, May 20, 2020	8.28	8.28	8.28	8.28
7332	NASDAQ	FEIM	Tue, May 19, 2020	7.41	8.35	7.41	8.02
7331	NASDAQ	FEIM	Mon, May 18, 2020	8.46	8.46	8.21	8.21
7330	NASDAQ	FEIM	Fri, May 15, 2020	7.90	7.90	7.90	7.90
7329	NASDAQ	FEIM	Thu, May 14, 2020	8.52	8.69	8.50	8.50
7328	NASDAQ	FEIM	Wed, May 13, 2020	9.28	9.28	7.80	8.48
7327	NASDAQ	FEIM	Tue, May 12, 2020	9.50	9.50	8.97	9.29
7326	NASDAQ	FEIM	Mon, May 11, 2020	9.65	9.80	9.43	9.43
7325	NASDAQ	FEIM	Fri, May 8, 2020	9.75	10.07	9.55	9.87
7324	NASDAQ	FEIM	Thu, May 7, 2020	9.75	9.80	9.55	9.55
7323	NASDAQ	FEIM	Wed, May 6, 2020	10.01	10.01	9.70	9.70
7322	NASDAQ	FEIM	Tue, May 5, 2020	9.90	10.20	9.76	10.05
7321	NASDAQ	FEIM	Mon, May 4, 2020	9.72	9.95	9.62	9.93
7320	NASDAQ	FEIM	Fri, May 1, 2020	9.79	10.29	9.75	10.17
7319	NASDAQ	FEIM	Thu, Apr 30, 2020	10.09	10.10	9.80	10.04
7318	NASDAQ	FEIM	Wed, Apr 29, 2020	10.03	10.07	9.80	10.07
7317	NASDAQ	FEIM	Tue, Apr 28, 2020	10.00	10.00	9.94	9.94
7316	NASDAQ	FEIM	Mon, Apr 27, 2020	9.95	10.20	9.95	10.04
7315	NASDAQ	FEIM	Fri, Apr 24, 2020	9.47	9.96	9.47	9.87
7314	NASDAQ	FEIM	Thu, Apr 23, 2020	0.00	0.00	0.00	9.98
7313	NASDAQ	FEIM	Wed, Apr 22, 2020	9.70	9.98	9.70	9.98
7312	NASDAQ	FEIM	Tue, Apr 21, 2020	9.53	9.98	9.53	9.71
7311	NASDAQ	FEIM	Mon, Apr 20, 2020	9.30	9.95	9.26	9.95
7310	NASDAQ	FEIM	Fri, Apr 17, 2020	9.67	10.05	9.00	9.39
7309	NASDAQ	FEIM	Thu, Apr 16, 2020	10.05	10.07	9.58	9.85
7308	NASDAQ	FEIM	Wed, Apr 15, 2020	9.68	10.07	9.65	10.00
7307	NASDAQ	FEIM	Tue, Apr 14, 2020	9.75	10.08	9.05	9.97
7306	NASDAQ	FEIM	Mon, Apr 13, 2020	9.15	9.76	9.15	9.65
7305	NASDAQ	FEIM	Thu, Apr 9, 2020	9.28	9.38	8.67	9.27
7304	NASDAQ	FEIM	Wed, Apr 8, 2020	9.11	9.33	8.41	9.25
7303	NASDAQ	FEIM	Tue, Apr 7, 2020	9.36	9.70	9.15	9.29
7302	NASDAQ	FEIM	Mon, Apr 6, 2020	8.90	9.39	8.82	9.17
7301	NASDAQ	FEIM	Fri, Apr 3, 2020	8.95	8.95	8.15	8.90
7300	NASDAQ	FEIM	Thu, Apr 2, 2020	8.90	9.04	8.90	9.04
7299	NASDAQ	FEIM	Wed, Apr 1, 2020	8.97	9.04	8.64	9.04
7298	NASDAQ	FEIM	Tue, Mar 31, 2020	9.00	9.59	8.39	9.14
7297	NASDAQ	FEIM	Mon, Mar 30, 2020	9.02	9.11	8.57	9.11
7296	NASDAQ	FEIM	Fri, Mar 27, 2020	8.67	9.38	8.48	9.03
7295	NASDAQ	FEIM	Thu, Mar 26, 2020	8.01	9.35	8.01	8.97
7294	NASDAQ	FEIM	Wed, Mar 25, 2020	8.15	8.45	7.44	8.45
7293	NASDAQ	FEIM	Tue, Mar 24, 2020	8.22	8.27	7.62	8.03
7292	NASDAQ	FEIM	Mon, Mar 23, 2020	7.41	7.55	6.30	7.55
7291	NASDAQ	FEIM	Fri, Mar 20, 2020	7.27	8.00	6.97	7.50
7290	NASDAQ	FEIM	Thu, Mar 19, 2020	7.00	7.69	6.99	7.07
7289	NASDAQ	FEIM	Wed, Mar 18, 2020	6.92	6.92	6.92	6.92
7288	NASDAQ	FEIM	Tue, Mar 17, 2020	7.00	7.40	6.01	6.90
7287	NASDAQ	FEIM	Mon, Mar 16, 2020	6.82	7.33	6.50	7.08
7286	NASDAQ	FEIM	Fri, Mar 13, 2020	7.50	7.50	6.86	7.41
7285	NASDAQ	FEIM	Thu, Mar 12, 2020	6.98	6.99	5.95	5.95
7284	NASDAQ	FEIM	Wed, Mar 11, 2020	7.50	7.60	6.83	7.38
7283	NASDAQ	FEIM	Tue, Mar 10, 2020	7.89	7.89	7.75	7.75
7282	NASDAQ	FEIM	Mon, Mar 9, 2020	7.62	7.97	7.62	7.74
7281	NASDAQ	FEIM	Fri, Mar 6, 2020	8.00	8.32	7.90	8.01
7280	NASDAQ	FEIM	Wed, Mar 4, 2020	8.37	8.46	8.10	8.10
7279	NASDAQ	FEIM	Tue, Mar 3, 2020	8.20	8.46	7.99	8.46
7278	NASDAQ	FEIM	Mon, Mar 2, 2020	9.25	9.27	8.24	8.50
7277	NASDAQ	FEIM	Fri, Feb 28, 2020	9.17	9.30	9.09	9.30
7276	NASDAQ	FEIM	Thu, Feb 27, 2020	9.04	9.36	9.02	9.36
7275	NASDAQ	FEIM	Wed, Feb 26, 2020	9.49	9.49	9.25	9.26
7274	NASDAQ	FEIM	Tue, Feb 25, 2020	9.53	9.53	9.30	9.30
7273	NASDAQ	FEIM	Mon, Feb 24, 2020	9.24	9.30	9.24	9.30
7272	NASDAQ	FEIM	Fri, Feb 21, 2020	9.23	9.45	9.23	9.35
7271	NASDAQ	FEIM	Thu, Feb 20, 2020	9.46	9.67	9.03	9.67
7270	NASDAQ	FEIM	Wed, Feb 19, 2020	9.36	9.53	9.25	9.52
7269	NASDAQ	FEIM	Tue, Feb 18, 2020	9.15	9.45	9.15	9.35
7268	NASDAQ	FEIM	Fri, Feb 14, 2020	9.35	9.38	9.14	9.27
7267	NASDAQ	FEIM	Thu, Feb 13, 2020	9.25	9.34	9.25	9.25
7266	NASDAQ	FEIM	Wed, Feb 12, 2020	9.39	9.39	9.39	9.39
7265	NASDAQ	FEIM	Tue, Feb 11, 2020	9.57	9.77	9.52	9.65
7264	NASDAQ	FEIM	Mon, Feb 10, 2020	9.27	9.54	9.25	9.54
7263	NASDAQ	FEIM	Fri, Feb 7, 2020	9.27	9.45	9.27	9.40
7262	NASDAQ	FEIM	Thu, Feb 6, 2020	9.37	9.40	9.36	9.40
7261	NASDAQ	FEIM	Wed, Feb 5, 2020	9.40	9.45	9.04	9.25
7260	NASDAQ	FEIM	Tue, Feb 4, 2020	9.35	9.43	9.21	9.32
7259	NASDAQ	FEIM	Mon, Feb 3, 2020	9.05	9.27	9.05	9.25
7258	NASDAQ	FEIM	Fri, Jan 31, 2020	9.24	9.27	9.04	9.25
7257	NASDAQ	FEIM	Thu, Jan 30, 2020	9.25	9.28	9.24	9.26
7256	NASDAQ	FEIM	Wed, Jan 29, 2020	9.39	9.39	9.15	9.25
7255	NASDAQ	FEIM	Tue, Jan 28, 2020	0.00	0.00	0.00	9.30
7254	NASDAQ	FEIM	Mon, Jan 27, 2020	9.30	9.43	9.21	9.30
7253	NASDAQ	FEIM	Fri, Jan 24, 2020	9.52	9.67	9.40	9.46
7252	NASDAQ	FEIM	Thu, Jan 23, 2020	9.83	9.83	9.42	9.42
7251	NASDAQ	FEIM	Wed, Jan 22, 2020	9.78	9.78	9.45	9.60
7250	NASDAQ	FEIM	Tue, Jan 21, 2020	9.77	9.98	9.64	9.87
7249	NASDAQ	FEIM	Fri, Jan 17, 2020	9.98	9.98	9.45	9.92
7248	NASDAQ	FEIM	Thu, Jan 16, 2020	10.09	10.09	9.90	10.02
7247	NASDAQ	FEIM	Wed, Jan 15, 2020	10.10	10.10	10.00	10.00
7246	NASDAQ	FEIM	Tue, Jan 14, 2020	10.00	10.12	10.00	10.00
7245	NASDAQ	FEIM	Mon, Jan 13, 2020	10.06	10.18	10.01	10.01
7244	NASDAQ	FEIM	Fri, Jan 10, 2020	10.03	10.15	10.03	10.15
7243	NASDAQ	FEIM	Thu, Jan 9, 2020	10.09	10.19	9.96	10.07
7242	NASDAQ	FEIM	Wed, Jan 8, 2020	10.05	10.19	9.91	9.91
7241	NASDAQ	FEIM	Tue, Jan 7, 2020	10.46	10.46	9.90	10.14
7240	NASDAQ	FEIM	Mon, Jan 6, 2020	10.35	10.41	10.05	10.08
7239	NASDAQ	FEIM	Fri, Jan 3, 2020	10.25	10.30	10.05	10.25
7238	NASDAQ	FEIM	Thu, Jan 2, 2020	10.45	10.45	10.11	10.25
7237	NASDAQ	FEIM	Tue, Dec 31, 2019	10.30	10.45	10.21	10.21
7236	NASDAQ	FEIM	Mon, Dec 30, 2019	10.27	10.27	10.07	10.15
7235	NASDAQ	FEIM	Fri, Dec 27, 2019	10.39	10.85	10.29	10.29
7234	NASDAQ	FEIM	Thu, Dec 26, 2019	10.32	10.42	10.03	10.41
7233	NASDAQ	FEIM	Tue, Dec 24, 2019	10.28	10.34	10.24	10.24
7232	NASDAQ	FEIM	Mon, Dec 23, 2019	9.99	10.47	9.96	10.25
7231	NASDAQ	FEIM	Fri, Dec 20, 2019	9.65	9.90	9.65	9.86
7230	NASDAQ	FEIM	Thu, Dec 19, 2019	9.60	9.68	9.50	9.60
7229	NASDAQ	FEIM	Wed, Dec 18, 2019	9.45	9.75	9.44	9.73
7228	NASDAQ	FEIM	Tue, Dec 17, 2019	9.50	9.56	9.15	9.41
7227	NASDAQ	FEIM	Mon, Dec 16, 2019	9.24	9.51	9.24	9.46
7226	NASDAQ	FEIM	Fri, Dec 13, 2019	9.64	9.69	9.17	9.21
7225	NASDAQ	FEIM	Thu, Dec 12, 2019	9.60	9.93	9.60	9.82
7224	NASDAQ	FEIM	Wed, Dec 11, 2019	9.68	9.70	9.41	9.54
7223	NASDAQ	FEIM	Tue, Dec 10, 2019	9.81	9.81	9.39	9.40
7222	NASDAQ	FEIM	Mon, Dec 9, 2019	9.76	10.04	9.73	9.86
7221	NASDAQ	FEIM	Fri, Dec 6, 2019	9.96	10.17	9.96	10.05
7220	NASDAQ	FEIM	Thu, Dec 5, 2019	10.10	10.10	9.98	10.01
7219	NASDAQ	FEIM	Wed, Dec 4, 2019	10.05	10.21	9.99	10.08
7218	NASDAQ	FEIM	Tue, Dec 3, 2019	9.83	10.06	9.79	9.98
7217	NASDAQ	FEIM	Mon, Dec 2, 2019	10.00	10.26	9.79	9.89
7216	NASDAQ	FEIM	Fri, Nov 29, 2019	10.16	10.28	10.01	10.10
7215	NASDAQ	FEIM	Wed, Nov 27, 2019	10.20	10.20	10.20	10.20
7214	NASDAQ	FEIM	Tue, Nov 26, 2019	10.29	10.29	10.06	10.06
7213	NASDAQ	FEIM	Mon, Nov 25, 2019	10.20	10.35	10.20	10.21
7212	NASDAQ	FEIM	Fri, Nov 22, 2019	10.37	10.37	10.21	10.21
7211	NASDAQ	FEIM	Thu, Nov 21, 2019	10.41	10.55	10.25	10.49
7210	NASDAQ	FEIM	Wed, Nov 20, 2019	10.46	10.59	10.20	10.20
7209	NASDAQ	FEIM	Tue, Nov 19, 2019	10.58	10.58	10.27	10.37
7208	NASDAQ	FEIM	Mon, Nov 18, 2019	10.35	10.39	10.35	10.35
7207	NASDAQ	FEIM	Fri, Nov 15, 2019	10.44	10.44	10.31	10.34
7206	NASDAQ	FEIM	Thu, Nov 14, 2019	10.43	10.63	10.34	10.51
7205	NASDAQ	FEIM	Wed, Nov 13, 2019	10.85	10.90	10.41	10.41
7204	NASDAQ	FEIM	Tue, Nov 12, 2019	10.81	10.89	10.81	10.86
7203	NASDAQ	FEIM	Mon, Nov 11, 2019	10.34	10.82	10.34	10.70
7202	NASDAQ	FEIM	Fri, Nov 8, 2019	10.90	10.90	10.37	10.37
7201	NASDAQ	FEIM	Thu, Nov 7, 2019	11.49	11.49	10.60	10.60
7200	NASDAQ	FEIM	Wed, Nov 6, 2019	11.70	11.70	11.06	11.08
7199	NASDAQ	FEIM	Tue, Nov 5, 2019	11.67	11.75	11.62	11.75
7198	NASDAQ	FEIM	Mon, Nov 4, 2019	11.10	11.53	11.10	11.53
7197	NASDAQ	FEIM	Fri, Nov 1, 2019	11.77	11.77	11.37	11.38
7196	NASDAQ	FEIM	Thu, Oct 31, 2019	11.35	11.80	11.34	11.80
7195	NASDAQ	FEIM	Wed, Oct 30, 2019	11.64	11.64	11.50	11.50
7194	NASDAQ	FEIM	Tue, Oct 29, 2019	11.30	11.78	11.30	11.50
7193	NASDAQ	FEIM	Mon, Oct 28, 2019	11.48	11.64	11.05	11.30
7192	NASDAQ	FEIM	Fri, Oct 25, 2019	11.60	11.63	10.82	11.63
7191	NASDAQ	FEIM	Wed, Oct 23, 2019	0.00	0.00	0.00	11.65
7190	NASDAQ	FEIM	Tue, Oct 22, 2019	11.61	11.69	11.60	11.65
7189	NASDAQ	FEIM	Mon, Oct 21, 2019	0.00	0.00	0.00	11.60
7188	NASDAQ	FEIM	Fri, Oct 18, 2019	11.50	11.67	11.50	11.60
7187	NASDAQ	FEIM	Thu, Oct 17, 2019	11.69	11.70	11.55	11.55
7186	NASDAQ	FEIM	Wed, Oct 16, 2019	11.96	11.99	11.49	11.81
7185	NASDAQ	FEIM	Tue, Oct 15, 2019	11.95	11.96	11.86	11.95
7184	NASDAQ	FEIM	Mon, Oct 14, 2019	11.65	11.95	11.60	11.95
7183	NASDAQ	FEIM	Fri, Oct 11, 2019	11.91	11.91	11.46	11.52
7182	NASDAQ	FEIM	Thu, Oct 10, 2019	11.75	11.75	11.60	11.60
7181	NASDAQ	FEIM	Wed, Oct 9, 2019	11.98	11.98	11.60	11.75
7180	NASDAQ	FEIM	Tue, Oct 8, 2019	11.94	11.94	11.56	11.88
7179	NASDAQ	FEIM	Mon, Oct 7, 2019	11.80	11.90	11.65	11.90
7178	NASDAQ	FEIM	Fri, Oct 4, 2019	11.75	11.95	11.75	11.95
7177	NASDAQ	FEIM	Thu, Oct 3, 2019	11.83	11.99	11.70	11.94
7176	NASDAQ	FEIM	Wed, Oct 2, 2019	12.15	12.15	11.50	11.56
7175	NASDAQ	FEIM	Tue, Oct 1, 2019	11.93	12.17	11.75	11.99
7174	NASDAQ	FEIM	Mon, Sep 30, 2019	11.38	12.17	11.33	12.15
7173	NASDAQ	FEIM	Fri, Sep 27, 2019	11.27	11.36	11.20	11.20
7172	NASDAQ	FEIM	Thu, Sep 26, 2019	11.44	11.60	11.18	11.32
7171	NASDAQ	FEIM	Wed, Sep 25, 2019	11.63	11.87	11.30	11.46
7170	NASDAQ	FEIM	Tue, Sep 24, 2019	11.63	11.96	10.35	11.55
7169	NASDAQ	FEIM	Mon, Sep 23, 2019	11.85	12.13	11.72	11.93
7168	NASDAQ	FEIM	Fri, Sep 20, 2019	11.43	11.96	11.43	11.96
7167	NASDAQ	FEIM	Thu, Sep 19, 2019	11.29	11.65	11.25	11.25
7166	NASDAQ	FEIM	Wed, Sep 18, 2019	11.50	11.64	11.15	11.20
7165	NASDAQ	FEIM	Tue, Sep 17, 2019	10.90	11.71	10.53	11.58
7164	NASDAQ	FEIM	Mon, Sep 16, 2019	10.73	10.98	10.65	10.82
7163	NASDAQ	FEIM	Fri, Sep 13, 2019	10.51	10.69	10.45	10.50
7162	NASDAQ	FEIM	Thu, Sep 12, 2019	10.49	10.71	10.46	10.51
7161	NASDAQ	FEIM	Wed, Sep 11, 2019	10.45	10.78	10.33	10.64
7160	NASDAQ	FEIM	Tue, Sep 10, 2019	10.48	10.82	10.47	10.54
7159	NASDAQ	FEIM	Mon, Sep 9, 2019	10.77	10.97	10.55	10.80
7158	NASDAQ	FEIM	Fri, Sep 6, 2019	10.78	10.90	10.63	10.90
7157	NASDAQ	FEIM	Thu, Sep 5, 2019	10.94	10.94	10.72	10.89
7156	NASDAQ	FEIM	Wed, Sep 4, 2019	10.78	11.18	10.50	10.55
7155	NASDAQ	FEIM	Tue, Sep 3, 2019	10.75	10.94	10.47	10.47
7154	NASDAQ	FEIM	Fri, Aug 30, 2019	10.74	10.96	10.56	10.75
7153	NASDAQ	FEIM	Thu, Aug 29, 2019	11.13	11.13	10.47	10.47
7152	NASDAQ	FEIM	Wed, Aug 28, 2019	11.06	11.14	11.06	11.14
7151	NASDAQ	FEIM	Tue, Aug 27, 2019	11.07	11.07	11.07	11.07
7150	NASDAQ	FEIM	Mon, Aug 26, 2019	11.01	11.16	10.98	11.16
7149	NASDAQ	FEIM	Fri, Aug 23, 2019	10.97	11.01	10.66	11.01
7148	NASDAQ	FEIM	Thu, Aug 22, 2019	0.00	0.00	0.00	11.37
7147	NASDAQ	FEIM	Wed, Aug 21, 2019	11.40	11.40	11.37	11.37
7146	NASDAQ	FEIM	Tue, Aug 20, 2019	10.99	11.36	10.99	11.36
7145	NASDAQ	FEIM	Mon, Aug 19, 2019	11.10	11.28	11.10	11.20
7144	NASDAQ	FEIM	Fri, Aug 16, 2019	10.93	11.43	10.90	11.40
7143	NASDAQ	FEIM	Thu, Aug 15, 2019	10.98	11.03	10.85	10.97
7142	NASDAQ	FEIM	Wed, Aug 14, 2019	10.89	10.98	10.62	10.98
7141	NASDAQ	FEIM	Tue, Aug 13, 2019	11.06	11.06	11.00	11.00
7140	NASDAQ	FEIM	Mon, Aug 12, 2019	11.33	11.38	10.92	10.93
7139	NASDAQ	FEIM	Fri, Aug 9, 2019	11.58	11.66	11.44	11.44
7138	NASDAQ	FEIM	Thu, Aug 8, 2019	11.87	12.00	11.59	11.59
7137	NASDAQ	FEIM	Wed, Aug 7, 2019	12.02	12.03	11.97	12.02
7136	NASDAQ	FEIM	Tue, Aug 6, 2019	11.72	12.23	11.72	11.97
7135	NASDAQ	FEIM	Mon, Aug 5, 2019	11.89	11.89	11.66	11.70
7134	NASDAQ	FEIM	Fri, Aug 2, 2019	12.00	12.19	11.87	12.19
7133	NASDAQ	FEIM	Thu, Aug 1, 2019	11.78	12.18	11.78	11.95
7132	NASDAQ	FEIM	Wed, Jul 31, 2019	11.96	12.00	11.66	11.66
7131	NASDAQ	FEIM	Tue, Jul 30, 2019	11.85	12.31	11.85	11.96
7130	NASDAQ	FEIM	Mon, Jul 29, 2019	11.91	12.00	11.76	11.76
7129	NASDAQ	FEIM	Fri, Jul 26, 2019	11.97	12.05	11.76	11.81
7128	NASDAQ	FEIM	Thu, Jul 25, 2019	12.25	12.25	11.62	11.75
7127	NASDAQ	FEIM	Wed, Jul 24, 2019	12.30	12.30	12.15	12.19
7126	NASDAQ	FEIM	Tue, Jul 23, 2019	12.19	12.26	12.16	12.24
7125	NASDAQ	FEIM	Mon, Jul 22, 2019	12.08	12.43	11.99	12.25
7124	NASDAQ	FEIM	Fri, Jul 19, 2019	11.81	12.10	11.64	12.10
7123	NASDAQ	FEIM	Thu, Jul 18, 2019	11.96	12.08	11.74	12.05
7122	NASDAQ	FEIM	Wed, Jul 17, 2019	11.64	11.92	11.64	11.83
7121	NASDAQ	FEIM	Tue, Jul 16, 2019	12.00	12.00	11.70	11.70
7120	NASDAQ	FEIM	Mon, Jul 15, 2019	11.86	12.09	11.75	11.95
7119	NASDAQ	FEIM	Fri, Jul 12, 2019	11.96	12.14	11.68	11.68
7118	NASDAQ	FEIM	Thu, Jul 11, 2019	12.14	12.14	11.67	11.85
7117	NASDAQ	FEIM	Wed, Jul 10, 2019	12.00	12.15	11.83	12.15
7116	NASDAQ	FEIM	Tue, Jul 9, 2019	12.00	12.14	11.71	12.14
7115	NASDAQ	FEIM	Mon, Jul 8, 2019	12.00	12.20	12.00	12.20
7114	NASDAQ	FEIM	Fri, Jul 5, 2019	11.29	12.00	11.29	12.00
7113	NASDAQ	FEIM	Wed, Jul 3, 2019	11.29	11.48	11.20	11.48
7112	NASDAQ	FEIM	Tue, Jul 2, 2019	11.11	11.14	11.11	11.12
7111	NASDAQ	FEIM	Mon, Jul 1, 2019	11.13	11.44	10.91	11.38
7110	NASDAQ	FEIM	Fri, Jun 28, 2019	11.12	11.39	11.12	11.39
7109	NASDAQ	FEIM	Thu, Jun 27, 2019	10.79	11.10	10.79	11.06
7108	NASDAQ	FEIM	Wed, Jun 26, 2019	10.91	11.17	10.63	10.68
7107	NASDAQ	FEIM	Tue, Jun 25, 2019	11.05	11.10	10.43	10.80
7106	NASDAQ	FEIM	Mon, Jun 24, 2019	11.58	11.58	11.24	11.41
7105	NASDAQ	FEIM	Fri, Jun 21, 2019	11.87	11.87	11.32	11.50
7104	NASDAQ	FEIM	Thu, Jun 20, 2019	12.00	12.05	11.70	11.98
7103	NASDAQ	FEIM	Wed, Jun 19, 2019	11.77	11.80	11.70	11.77
7102	NASDAQ	FEIM	Tue, Jun 18, 2019	11.74	12.16	11.74	12.16
7101	NASDAQ	FEIM	Mon, Jun 17, 2019	11.57	11.75	11.57	11.74
7100	NASDAQ	FEIM	Fri, Jun 14, 2019	11.51	11.87	11.50	11.87
7099	NASDAQ	FEIM	Thu, Jun 13, 2019	0.00	0.00	0.00	11.50
7098	NASDAQ	FEIM	Wed, Jun 12, 2019	11.79	11.79	11.50	11.50
7097	NASDAQ	FEIM	Tue, Jun 11, 2019	11.80	11.80	11.52	11.54
7096	NASDAQ	FEIM	Mon, Jun 10, 2019	11.79	11.83	11.71	11.71
7095	NASDAQ	FEIM	Fri, Jun 7, 2019	11.45	11.61	11.40	11.61
7094	NASDAQ	FEIM	Thu, Jun 6, 2019	11.28	11.50	11.27	11.30
7093	NASDAQ	FEIM	Wed, Jun 5, 2019	11.45	11.45	11.02	11.16
7092	NASDAQ	FEIM	Tue, Jun 4, 2019	11.45	11.47	11.27	11.47
7091	NASDAQ	FEIM	Mon, Jun 3, 2019	11.19	11.30	11.03	11.29
7090	NASDAQ	FEIM	Fri, May 31, 2019	11.50	11.55	11.19	11.20
7089	NASDAQ	FEIM	Thu, May 30, 2019	11.82	11.85	11.66	11.66
7088	NASDAQ	FEIM	Wed, May 29, 2019	12.03	12.08	11.51	11.51
7087	NASDAQ	FEIM	Tue, May 28, 2019	11.95	12.04	11.95	12.00
7086	NASDAQ	FEIM	Fri, May 24, 2019	11.98	12.17	11.98	12.17
7085	NASDAQ	FEIM	Thu, May 23, 2019	11.90	11.96	11.90	11.96
7084	NASDAQ	FEIM	Wed, May 22, 2019	11.83	11.98	11.82	11.90
7083	NASDAQ	FEIM	Tue, May 21, 2019	11.80	12.00	11.80	12.00
7082	NASDAQ	FEIM	Mon, May 20, 2019	11.79	11.82	11.75	11.79
7081	NASDAQ	FEIM	Fri, May 17, 2019	12.01	12.05	11.91	12.04
7080	NASDAQ	FEIM	Thu, May 16, 2019	11.95	12.01	11.85	12.01
7079	NASDAQ	FEIM	Wed, May 15, 2019	11.93	12.01	11.82	12.01
7078	NASDAQ	FEIM	Tue, May 14, 2019	12.10	12.10	11.66	11.66
7077	NASDAQ	FEIM	Mon, May 13, 2019	12.10	12.10	12.00	12.10
7076	NASDAQ	FEIM	Fri, May 10, 2019	12.04	12.20	11.95	12.10
7075	NASDAQ	FEIM	Thu, May 9, 2019	11.84	11.99	11.53	11.90
7074	NASDAQ	FEIM	Wed, May 8, 2019	0.00	0.00	0.00	12.22
7073	NASDAQ	FEIM	Tue, May 7, 2019	12.22	12.22	12.22	12.22
7072	NASDAQ	FEIM	Mon, May 6, 2019	12.15	12.15	12.05	12.05
7071	NASDAQ	FEIM	Fri, May 3, 2019	12.23	12.26	12.01	12.03
7070	NASDAQ	FEIM	Thu, May 2, 2019	12.30	12.30	12.14	12.23
7069	NASDAQ	FEIM	Wed, May 1, 2019	12.06	12.06	12.05	12.05
7068	NASDAQ	FEIM	Tue, Apr 30, 2019	12.30	12.35	12.05	12.05
7067	NASDAQ	FEIM	Mon, Apr 29, 2019	12.25	12.35	12.25	12.35
7066	NASDAQ	FEIM	Fri, Apr 26, 2019	12.23	12.23	12.23	12.23
7065	NASDAQ	FEIM	Thu, Apr 25, 2019	12.20	12.20	12.19	12.19
7064	NASDAQ	FEIM	Wed, Apr 24, 2019	12.20	12.20	12.04	12.10
7063	NASDAQ	FEIM	Tue, Apr 23, 2019	12.22	12.24	12.20	12.20
7062	NASDAQ	FEIM	Mon, Apr 22, 2019	12.25	12.25	12.03	12.16
7061	NASDAQ	FEIM	Thu, Apr 18, 2019	12.26	12.30	12.01	12.01
7060	NASDAQ	FEIM	Wed, Apr 17, 2019	12.08	12.30	12.01	12.15
7059	NASDAQ	FEIM	Tue, Apr 16, 2019	12.10	12.19	12.10	12.19
7058	NASDAQ	FEIM	Mon, Apr 15, 2019	12.05	12.11	11.95	12.03
7057	NASDAQ	FEIM	Fri, Apr 12, 2019	12.22	12.22	12.22	12.22
7056	NASDAQ	FEIM	Thu, Apr 11, 2019	12.27	12.27	12.19	12.19
7055	NASDAQ	FEIM	Wed, Apr 10, 2019	12.20	12.38	12.15	12.16
7054	NASDAQ	FEIM	Tue, Apr 9, 2019	12.50	12.51	11.98	12.06
7053	NASDAQ	FEIM	Mon, Apr 8, 2019	12.29	12.55	12.00	12.48
7052	NASDAQ	FEIM	Fri, Apr 5, 2019	11.91	12.49	11.91	12.48
7051	NASDAQ	FEIM	Thu, Apr 4, 2019	11.53	11.71	11.53	11.71
7050	NASDAQ	FEIM	Wed, Apr 3, 2019	11.61	11.71	11.60	11.71
7049	NASDAQ	FEIM	Tue, Apr 2, 2019	11.84	11.85	11.60	11.85
7048	NASDAQ	FEIM	Mon, Apr 1, 2019	12.04	12.05	11.63	11.84
7047	NASDAQ	FEIM	Fri, Mar 29, 2019	11.58	12.04	11.58	11.85
7046	NASDAQ	FEIM	Thu, Mar 28, 2019	12.00	12.00	11.56	11.83
7045	NASDAQ	FEIM	Wed, Mar 27, 2019	11.89	11.89	11.58	11.69
7044	NASDAQ	FEIM	Tue, Mar 26, 2019	12.07	12.07	11.43	11.43
7043	NASDAQ	FEIM	Mon, Mar 25, 2019	11.96	11.98	11.96	11.98
7042	NASDAQ	FEIM	Fri, Mar 22, 2019	11.59	12.04	11.26	11.60
7041	NASDAQ	FEIM	Thu, Mar 21, 2019	11.82	11.83	11.50	11.75
7040	NASDAQ	FEIM	Wed, Mar 20, 2019	11.85	11.85	11.26	11.26
7039	NASDAQ	FEIM	Tue, Mar 19, 2019	12.17	12.17	11.60	11.62
7038	NASDAQ	FEIM	Mon, Mar 18, 2019	12.23	12.23	11.50	11.56
7037	NASDAQ	FEIM	Fri, Mar 15, 2019	10.94	12.63	10.94	12.39
7036	NASDAQ	FEIM	Thu, Mar 14, 2019	11.60	11.66	10.80	10.80
7035	NASDAQ	FEIM	Wed, Mar 13, 2019	11.56	11.56	11.03	11.03
7034	NASDAQ	FEIM	Tue, Mar 12, 2019	10.99	11.74	10.99	11.20
7033	NASDAQ	FEIM	Mon, Mar 11, 2019	11.71	11.75	11.20	11.28
7032	NASDAQ	FEIM	Fri, Mar 8, 2019	11.71	11.71	11.26	11.56
7031	NASDAQ	FEIM	Thu, Mar 7, 2019	11.45	11.84	11.32	11.32
7030	NASDAQ	FEIM	Wed, Mar 6, 2019	11.41	11.83	11.20	11.74
7029	NASDAQ	FEIM	Tue, Mar 5, 2019	12.09	12.09	11.58	11.58
7028	NASDAQ	FEIM	Mon, Mar 4, 2019	11.74	11.84	11.21	11.84
7027	NASDAQ	FEIM	Fri, Mar 1, 2019	11.46	11.72	11.46	11.72
7026	NASDAQ	FEIM	Thu, Feb 28, 2019	11.67	11.67	11.63	11.63
7025	NASDAQ	FEIM	Wed, Feb 27, 2019	11.32	11.32	11.26	11.26
7024	NASDAQ	FEIM	Tue, Feb 26, 2019	11.25	11.68	11.25	11.50
7023	NASDAQ	FEIM	Mon, Feb 25, 2019	11.11	11.31	11.02	11.13
7022	NASDAQ	FEIM	Fri, Feb 22, 2019	0.00	0.00	0.00	11.27
7021	NASDAQ	FEIM	Thu, Feb 21, 2019	11.24	11.27	11.24	11.27
7020	NASDAQ	FEIM	Wed, Feb 20, 2019	11.62	11.75	11.31	11.45
7019	NASDAQ	FEIM	Tue, Feb 19, 2019	11.78	11.82	11.56	11.82
7018	NASDAQ	FEIM	Fri, Feb 15, 2019	11.72	11.72	11.72	11.72
7017	NASDAQ	FEIM	Thu, Feb 14, 2019	11.84	11.84	11.48	11.48
7016	NASDAQ	FEIM	Wed, Feb 13, 2019	11.68	11.82	11.45	11.45
7015	NASDAQ	FEIM	Tue, Feb 12, 2019	12.00	12.25	11.18	11.45
7014	NASDAQ	FEIM	Mon, Feb 11, 2019	11.69	12.46	11.69	11.99
7013	NASDAQ	FEIM	Fri, Feb 8, 2019	12.12	12.12	11.93	12.00
7012	NASDAQ	FEIM	Thu, Feb 7, 2019	12.10	12.25	11.67	12.12
7011	NASDAQ	FEIM	Wed, Feb 6, 2019	11.40	12.25	11.40	12.10
7010	NASDAQ	FEIM	Tue, Feb 5, 2019	12.75	12.78	11.51	11.51
7009	NASDAQ	FEIM	Mon, Feb 4, 2019	13.13	13.48	12.73	13.00
7008	NASDAQ	FEIM	Fri, Feb 1, 2019	12.38	13.52	12.38	12.91
7007	NASDAQ	FEIM	Thu, Jan 31, 2019	12.64	13.38	12.64	13.24
7006	NASDAQ	FEIM	Wed, Jan 30, 2019	12.66	13.06	12.22	13.06
7005	NASDAQ	FEIM	Tue, Jan 29, 2019	12.42	12.53	11.95	12.49
7004	NASDAQ	FEIM	Mon, Jan 28, 2019	11.50	12.54	11.50	12.31
7003	NASDAQ	FEIM	Fri, Jan 25, 2019	10.77	11.69	10.77	11.38
7002	NASDAQ	FEIM	Thu, Jan 24, 2019	10.69	10.90	10.69	10.79
7001	NASDAQ	FEIM	Wed, Jan 23, 2019	10.80	11.06	10.80	10.80
7000	NASDAQ	FEIM	Tue, Jan 22, 2019	10.80	10.80	10.80	10.80
6999	NASDAQ	FEIM	Fri, Jan 18, 2019	11.27	11.31	10.78	11.00
6998	NASDAQ	FEIM	Thu, Jan 17, 2019	10.90	11.31	10.88	11.31
6997	NASDAQ	FEIM	Wed, Jan 16, 2019	10.91	10.95	10.55	10.95
6996	NASDAQ	FEIM	Tue, Jan 15, 2019	10.37	10.99	10.36	10.92
6995	NASDAQ	FEIM	Mon, Jan 14, 2019	10.27	10.37	10.09	10.32
6994	NASDAQ	FEIM	Fri, Jan 11, 2019	10.05	10.32	10.05	10.31
6993	NASDAQ	FEIM	Thu, Jan 10, 2019	10.25	10.57	10.10	10.18
6992	NASDAQ	FEIM	Wed, Jan 9, 2019	10.65	10.80	10.41	10.56
6991	NASDAQ	FEIM	Tue, Jan 8, 2019	10.19	10.93	10.14	10.80
6990	NASDAQ	FEIM	Mon, Jan 7, 2019	10.19	10.28	9.91	9.93
6989	NASDAQ	FEIM	Fri, Jan 4, 2019	9.99	10.48	9.99	10.25
6988	NASDAQ	FEIM	Thu, Jan 3, 2019	10.05	10.09	9.62	9.75
6987	NASDAQ	FEIM	Wed, Jan 2, 2019	10.34	10.50	10.00	10.05
6986	NASDAQ	FEIM	Mon, Dec 31, 2018	10.24	10.80	10.24	10.60
6985	NASDAQ	FEIM	Fri, Dec 28, 2018	10.19	10.48	9.95	10.48
6984	NASDAQ	FEIM	Thu, Dec 27, 2018	9.84	10.08	9.60	9.71
6983	NASDAQ	FEIM	Wed, Dec 26, 2018	10.37	10.58	9.88	10.11
6982	NASDAQ	FEIM	Mon, Dec 24, 2018	10.36	10.68	10.36	10.36
6981	NASDAQ	FEIM	Fri, Dec 21, 2018	10.79	10.79	10.33	10.67
6980	NASDAQ	FEIM	Thu, Dec 20, 2018	11.08	11.10	10.53	10.60
6979	NASDAQ	FEIM	Wed, Dec 19, 2018	11.38	11.38	11.08	11.12
6978	NASDAQ	FEIM	Tue, Dec 18, 2018	11.30	11.60	11.15	11.39
6977	NASDAQ	FEIM	Mon, Dec 17, 2018	11.15	11.35	10.61	11.31
6976	NASDAQ	FEIM	Fri, Dec 14, 2018	11.39	11.68	11.02	11.19
6975	NASDAQ	FEIM	Thu, Dec 13, 2018	10.80	12.00	10.57	11.60
6974	NASDAQ	FEIM	Wed, Dec 12, 2018	10.30	10.72	10.30	10.45
6973	NASDAQ	FEIM	Tue, Dec 11, 2018	10.35	10.35	10.35	10.35
6972	NASDAQ	FEIM	Mon, Dec 10, 2018	10.73	11.16	10.73	11.16
6971	NASDAQ	FEIM	Fri, Dec 7, 2018	10.56	11.04	10.41	11.00
6970	NASDAQ	FEIM	Thu, Dec 6, 2018	10.70	10.70	10.45	10.45
6969	NASDAQ	FEIM	Tue, Dec 4, 2018	10.59	11.09	10.59	10.86
6968	NASDAQ	FEIM	Mon, Dec 3, 2018	11.00	11.00	10.77	10.92
6967	NASDAQ	FEIM	Fri, Nov 30, 2018	11.20	11.25	10.76	10.76
6966	NASDAQ	FEIM	Thu, Nov 29, 2018	10.97	11.18	10.77	11.06
6965	NASDAQ	FEIM	Wed, Nov 28, 2018	10.61	11.11	10.61	10.75
6964	NASDAQ	FEIM	Tue, Nov 27, 2018	10.90	10.90	10.70	10.70
6963	NASDAQ	FEIM	Mon, Nov 26, 2018	10.68	10.85	10.44	10.61
6962	NASDAQ	FEIM	Fri, Nov 23, 2018	10.84	10.90	10.84	10.90
6961	NASDAQ	FEIM	Wed, Nov 21, 2018	10.61	10.91	10.61	10.90
6960	NASDAQ	FEIM	Tue, Nov 20, 2018	10.71	10.71	10.30	10.45
6959	NASDAQ	FEIM	Mon, Nov 19, 2018	10.73	10.73	10.61	10.67
6958	NASDAQ	FEIM	Fri, Nov 16, 2018	10.57	10.79	10.57	10.65
6957	NASDAQ	FEIM	Thu, Nov 15, 2018	10.37	10.68	10.35	10.68
6956	NASDAQ	FEIM	Wed, Nov 14, 2018	10.94	10.94	10.31	10.48
6955	NASDAQ	FEIM	Tue, Nov 13, 2018	10.85	10.85	10.70	10.85
6954	NASDAQ	FEIM	Mon, Nov 12, 2018	10.86	10.90	10.63	10.75
6953	NASDAQ	FEIM	Fri, Nov 9, 2018	11.10	11.13	10.91	11.07
6952	NASDAQ	FEIM	Thu, Nov 8, 2018	11.18	11.43	11.05	11.09
6951	NASDAQ	FEIM	Wed, Nov 7, 2018	10.96	11.41	10.70	11.04
6950	NASDAQ	FEIM	Tue, Nov 6, 2018	11.75	11.75	10.85	10.85
6949	NASDAQ	FEIM	Mon, Nov 5, 2018	11.14	11.84	11.14	11.71
6948	NASDAQ	FEIM	Fri, Nov 2, 2018	11.11	11.22	11.06	11.06
6947	NASDAQ	FEIM	Thu, Nov 1, 2018	11.18	11.18	11.10	11.14
6946	NASDAQ	FEIM	Wed, Oct 31, 2018	10.96	11.29	10.74	11.10
6945	NASDAQ	FEIM	Tue, Oct 30, 2018	10.87	10.90	10.77	10.80
6944	NASDAQ	FEIM	Mon, Oct 29, 2018	10.95	10.99	10.70	10.77
6943	NASDAQ	FEIM	Fri, Oct 26, 2018	10.32	10.89	10.30	10.82
6942	NASDAQ	FEIM	Thu, Oct 25, 2018	10.79	10.83	10.60	10.62
6941	NASDAQ	FEIM	Wed, Oct 24, 2018	10.85	10.94	10.63	10.90
6940	NASDAQ	FEIM	Tue, Oct 23, 2018	10.99	10.99	10.90	10.91
6939	NASDAQ	FEIM	Mon, Oct 22, 2018	11.10	11.19	10.81	10.85
6938	NASDAQ	FEIM	Fri, Oct 19, 2018	10.99	11.30	10.96	11.08
6937	NASDAQ	FEIM	Thu, Oct 18, 2018	11.05	11.10	10.86	10.97
6936	NASDAQ	FEIM	Wed, Oct 17, 2018	11.09	11.13	10.94	10.98
6935	NASDAQ	FEIM	Tue, Oct 16, 2018	10.90	11.05	10.45	10.97
6934	NASDAQ	FEIM	Mon, Oct 15, 2018	10.90	11.00	10.82	10.95
6933	NASDAQ	FEIM	Fri, Oct 12, 2018	10.75	10.95	10.75	10.82
6932	NASDAQ	FEIM	Thu, Oct 11, 2018	10.89	10.98	10.70	10.75
6931	NASDAQ	FEIM	Wed, Oct 10, 2018	10.93	11.03	10.83	10.88
6930	NASDAQ	FEIM	Tue, Oct 9, 2018	10.55	11.10	10.55	10.92
6929	NASDAQ	FEIM	Mon, Oct 8, 2018	10.21	10.73	10.21	10.62
6928	NASDAQ	FEIM	Fri, Oct 5, 2018	11.00	11.32	10.12	10.21
6927	NASDAQ	FEIM	Thu, Oct 4, 2018	10.97	11.19	10.91	11.04
6926	NASDAQ	FEIM	Wed, Oct 3, 2018	11.16	11.16	10.90	10.90
6925	NASDAQ	FEIM	Tue, Oct 2, 2018	10.50	11.38	10.50	11.29
6924	NASDAQ	FEIM	Mon, Oct 1, 2018	10.45	10.50	10.30	10.49
6923	NASDAQ	FEIM	Fri, Sep 28, 2018	10.45	10.48	9.80	10.37
6922	NASDAQ	FEIM	Thu, Sep 27, 2018	10.01	10.56	10.00	10.54
6921	NASDAQ	FEIM	Wed, Sep 26, 2018	10.00	10.21	10.00	10.02
6920	NASDAQ	FEIM	Tue, Sep 25, 2018	10.11	10.25	9.75	10.00
6919	NASDAQ	FEIM	Mon, Sep 24, 2018	9.84	10.17	9.03	10.10
6918	NASDAQ	FEIM	Fri, Sep 21, 2018	9.71	10.00	9.49	9.95
6917	NASDAQ	FEIM	Thu, Sep 20, 2018	9.85	10.00	9.50	9.84
6916	NASDAQ	FEIM	Wed, Sep 19, 2018	9.89	9.98	9.43	9.86
6915	NASDAQ	FEIM	Tue, Sep 18, 2018	9.62	9.98	9.10	9.89
6914	NASDAQ	FEIM	Mon, Sep 17, 2018	9.10	9.79	9.00	9.62
6913	NASDAQ	FEIM	Fri, Sep 14, 2018	8.14	9.40	8.10	9.20
6912	NASDAQ	FEIM	Thu, Sep 13, 2018	8.04	8.20	7.80	7.87
6911	NASDAQ	FEIM	Wed, Sep 12, 2018	8.05	8.30	8.02	8.04
6910	NASDAQ	FEIM	Tue, Sep 11, 2018	8.06	8.27	8.02	8.05
6909	NASDAQ	FEIM	Mon, Sep 10, 2018	8.10	8.40	8.06	8.06
6908	NASDAQ	FEIM	Fri, Sep 7, 2018	8.18	8.25	8.10	8.10
6907	NASDAQ	FEIM	Thu, Sep 6, 2018	8.42	8.42	8.12	8.12
6906	NASDAQ	FEIM	Wed, Sep 5, 2018	8.39	8.45	8.11	8.14
6905	NASDAQ	FEIM	Tue, Sep 4, 2018	8.43	8.51	8.26	8.26
6904	NASDAQ	FEIM	Fri, Aug 31, 2018	8.26	8.44	8.26	8.30
6903	NASDAQ	FEIM	Thu, Aug 30, 2018	8.16	8.33	8.06	8.11
6902	NASDAQ	FEIM	Wed, Aug 29, 2018	8.26	8.49	7.98	8.15
6901	NASDAQ	FEIM	Tue, Aug 28, 2018	8.38	8.43	8.29	8.38
6900	NASDAQ	FEIM	Mon, Aug 27, 2018	8.71	8.71	8.35	8.35
6899	NASDAQ	FEIM	Fri, Aug 24, 2018	8.24	8.53	8.24	8.30
6898	NASDAQ	FEIM	Thu, Aug 23, 2018	8.22	8.30	8.12	8.28
6897	NASDAQ	FEIM	Wed, Aug 22, 2018	8.07	8.20	8.07	8.20
6896	NASDAQ	FEIM	Tue, Aug 21, 2018	8.27	8.39	8.01	8.25
6895	NASDAQ	FEIM	Mon, Aug 20, 2018	8.16	8.33	7.91	8.26
6894	NASDAQ	FEIM	Fri, Aug 17, 2018	8.25	8.43	8.03	8.06
6893	NASDAQ	FEIM	Thu, Aug 16, 2018	8.25	8.29	8.13	8.29
6892	NASDAQ	FEIM	Wed, Aug 15, 2018	8.19	8.33	7.87	8.28
6891	NASDAQ	FEIM	Tue, Aug 14, 2018	8.33	8.33	8.08	8.15
6890	NASDAQ	FEIM	Mon, Aug 13, 2018	8.34	8.81	8.31	8.38
6889	NASDAQ	FEIM	Fri, Aug 10, 2018	8.53	8.55	8.45	8.46
6888	NASDAQ	FEIM	Thu, Aug 9, 2018	8.45	8.72	8.45	8.52
6887	NASDAQ	FEIM	Wed, Aug 8, 2018	8.23	8.64	8.18	8.30
6886	NASDAQ	FEIM	Tue, Aug 7, 2018	8.39	8.84	8.31	8.36
6885	NASDAQ	FEIM	Mon, Aug 6, 2018	8.27	8.90	8.27	8.39
6884	NASDAQ	FEIM	Fri, Aug 3, 2018	8.30	8.48	8.10	8.24
6883	NASDAQ	FEIM	Thu, Aug 2, 2018	8.07	8.34	7.99	8.25
6882	NASDAQ	FEIM	Wed, Aug 1, 2018	8.34	8.44	7.99	7.99
6881	NASDAQ	FEIM	Tue, Jul 31, 2018	8.20	8.41	8.05	8.30
6880	NASDAQ	FEIM	Mon, Jul 30, 2018	8.03	8.16	7.84	8.11
6879	NASDAQ	FEIM	Fri, Jul 27, 2018	7.78	8.02	7.78	8.02
6878	NASDAQ	FEIM	Thu, Jul 26, 2018	7.79	7.90	7.33	7.90
6877	NASDAQ	FEIM	Wed, Jul 25, 2018	7.60	7.60	7.39	7.50
6876	NASDAQ	FEIM	Tue, Jul 24, 2018	7.40	7.52	7.30	7.30
6875	NASDAQ	FEIM	Mon, Jul 23, 2018	7.51	7.70	7.44	7.45
6874	NASDAQ	FEIM	Fri, Jul 20, 2018	7.70	7.89	7.67	7.86
6873	NASDAQ	FEIM	Thu, Jul 19, 2018	7.80	7.80	7.56	7.56
6872	NASDAQ	FEIM	Wed, Jul 18, 2018	7.89	8.02	7.70	7.85
6871	NASDAQ	FEIM	Tue, Jul 17, 2018	0.00	0.00	0.00	7.96
6870	NASDAQ	FEIM	Mon, Jul 16, 2018	7.98	8.00	7.96	7.96
6869	NASDAQ	FEIM	Fri, Jul 13, 2018	7.94	8.18	7.85	8.10
6868	NASDAQ	FEIM	Thu, Jul 12, 2018	8.16	8.16	8.16	8.16
6867	NASDAQ	FEIM	Wed, Jul 11, 2018	8.20	8.20	7.94	7.97
6866	NASDAQ	FEIM	Tue, Jul 10, 2018	8.01	8.38	7.95	8.20
6865	NASDAQ	FEIM	Mon, Jul 9, 2018	0.00	0.00	0.00	7.96
6864	NASDAQ	FEIM	Fri, Jul 6, 2018	8.16	8.16	7.96	7.96
6863	NASDAQ	FEIM	Thu, Jul 5, 2018	7.96	7.96	7.91	7.95
6862	NASDAQ	FEIM	Tue, Jul 3, 2018	7.82	7.88	7.73	7.85
6861	NASDAQ	FEIM	Mon, Jul 2, 2018	7.95	7.99	7.79	7.84
6860	NASDAQ	FEIM	Fri, Jun 29, 2018	8.00	8.06	7.99	8.06
6859	NASDAQ	FEIM	Thu, Jun 28, 2018	8.00	8.01	8.00	8.00
6858	NASDAQ	FEIM	Wed, Jun 27, 2018	7.98	8.00	7.95	7.95
6857	NASDAQ	FEIM	Tue, Jun 26, 2018	7.95	8.05	7.95	7.96
6856	NASDAQ	FEIM	Mon, Jun 25, 2018	7.95	8.05	7.95	7.96
6855	NASDAQ	FEIM	Fri, Jun 22, 2018	8.00	8.23	7.95	7.95
6854	NASDAQ	FEIM	Thu, Jun 21, 2018	8.12	8.32	7.92	8.09
6853	NASDAQ	FEIM	Wed, Jun 20, 2018	8.11	8.28	7.96	8.18
6852	NASDAQ	FEIM	Tue, Jun 19, 2018	8.38	8.41	8.21	8.21
6851	NASDAQ	FEIM	Mon, Jun 18, 2018	8.48	8.54	8.10	8.36
6850	NASDAQ	FEIM	Fri, Jun 15, 2018	8.42	8.55	8.39	8.55
6849	NASDAQ	FEIM	Thu, Jun 14, 2018	8.44	8.44	8.44	8.44
6848	NASDAQ	FEIM	Wed, Jun 13, 2018	8.25	8.38	8.25	8.36
6847	NASDAQ	FEIM	Tue, Jun 12, 2018	8.19	8.30	8.19	8.29
6846	NASDAQ	FEIM	Mon, Jun 11, 2018	7.51	8.21	7.51	8.15
6845	NASDAQ	FEIM	Fri, Jun 8, 2018	8.41	8.41	7.99	7.99
6844	NASDAQ	FEIM	Thu, Jun 7, 2018	8.25	8.50	8.25	8.50
6843	NASDAQ	FEIM	Wed, Jun 6, 2018	8.16	8.44	8.15	8.16
6842	NASDAQ	FEIM	Tue, Jun 5, 2018	8.06	8.34	8.00	8.15
6841	NASDAQ	FEIM	Mon, Jun 4, 2018	8.18	8.18	7.87	8.10
6840	NASDAQ	FEIM	Fri, Jun 1, 2018	8.13	8.40	8.05	8.19
6839	NASDAQ	FEIM	Thu, May 31, 2018	8.25	8.25	8.08	8.08
6838	NASDAQ	FEIM	Wed, May 30, 2018	8.39	8.47	8.35	8.36
6837	NASDAQ	FEIM	Tue, May 29, 2018	8.27	8.43	8.00	8.24
6836	NASDAQ	FEIM	Fri, May 25, 2018	8.01	8.02	7.85	8.01
6835	NASDAQ	FEIM	Thu, May 24, 2018	7.83	8.07	7.83	7.92
6834	NASDAQ	FEIM	Wed, May 23, 2018	7.95	7.95	7.75	7.84
6833	NASDAQ	FEIM	Tue, May 22, 2018	7.84	7.99	7.75	7.82
6832	NASDAQ	FEIM	Mon, May 21, 2018	7.91	7.97	7.70	7.78
6831	NASDAQ	FEIM	Fri, May 18, 2018	8.06	8.26	7.97	7.97
6830	NASDAQ	FEIM	Thu, May 17, 2018	7.97	8.00	7.92	7.95
6829	NASDAQ	FEIM	Wed, May 16, 2018	8.07	8.08	7.95	7.97
6828	NASDAQ	FEIM	Tue, May 15, 2018	8.10	8.10	8.04	8.04
6827	NASDAQ	FEIM	Mon, May 14, 2018	8.15	8.15	8.06	8.10
6826	NASDAQ	FEIM	Fri, May 11, 2018	8.42	8.75	8.19	8.24
6825	NASDAQ	FEIM	Thu, May 10, 2018	0.00	0.00	0.00	8.34
6824	NASDAQ	FEIM	Wed, May 9, 2018	8.55	8.55	8.29	8.34
6823	NASDAQ	FEIM	Tue, May 8, 2018	8.65	8.66	8.50	8.50
6822	NASDAQ	FEIM	Mon, May 7, 2018	8.74	8.85	8.65	8.65
6821	NASDAQ	FEIM	Fri, May 4, 2018	8.83	8.86	8.71	8.79
6820	NASDAQ	FEIM	Thu, May 3, 2018	8.80	8.95	8.80	8.90
6819	NASDAQ	FEIM	Wed, May 2, 2018	8.95	8.95	8.85	8.85
6818	NASDAQ	FEIM	Tue, May 1, 2018	8.80	8.93	8.80	8.93
6817	NASDAQ	FEIM	Mon, Apr 30, 2018	8.97	9.34	8.81	8.81
6816	NASDAQ	FEIM	Fri, Apr 27, 2018	8.67	8.83	8.61	8.77
6815	NASDAQ	FEIM	Thu, Apr 26, 2018	8.74	8.97	8.61	8.61
6814	NASDAQ	FEIM	Wed, Apr 25, 2018	8.62	8.86	8.62	8.86
6813	NASDAQ	FEIM	Tue, Apr 24, 2018	8.76	9.15	8.64	8.70
6812	NASDAQ	FEIM	Mon, Apr 23, 2018	8.75	8.77	8.72	8.75
6811	NASDAQ	FEIM	Fri, Apr 20, 2018	8.85	8.85	8.81	8.81
6810	NASDAQ	FEIM	Thu, Apr 19, 2018	8.97	8.97	8.77	8.91
6809	NASDAQ	FEIM	Wed, Apr 18, 2018	8.84	9.05	8.84	8.88
6808	NASDAQ	FEIM	Tue, Apr 17, 2018	8.86	8.86	8.79	8.80
6807	NASDAQ	FEIM	Mon, Apr 16, 2018	8.95	9.00	8.80	8.87
6806	NASDAQ	FEIM	Fri, Apr 13, 2018	9.04	9.07	8.95	8.95
6805	NASDAQ	FEIM	Thu, Apr 12, 2018	9.08	9.08	9.00	9.05
6804	NASDAQ	FEIM	Wed, Apr 11, 2018	9.04	9.54	8.98	8.99
6803	NASDAQ	FEIM	Tue, Apr 10, 2018	9.07	9.07	8.95	8.95
6802	NASDAQ	FEIM	Mon, Apr 9, 2018	9.30	9.30	8.90	8.90
6801	NASDAQ	FEIM	Fri, Apr 6, 2018	8.55	9.56	8.55	9.16
6800	NASDAQ	FEIM	Thu, Apr 5, 2018	8.99	9.70	8.99	9.35
6799	NASDAQ	FEIM	Wed, Apr 4, 2018	8.78	9.30	8.78	9.14
6798	NASDAQ	FEIM	Tue, Apr 3, 2018	8.69	8.81	8.68	8.68
6797	NASDAQ	FEIM	Mon, Apr 2, 2018	8.77	8.90	8.68	8.69
6796	NASDAQ	FEIM	Thu, Mar 29, 2018	8.70	9.03	8.65	8.75
6795	NASDAQ	FEIM	Wed, Mar 28, 2018	8.73	8.80	8.67	8.67
6794	NASDAQ	FEIM	Tue, Mar 27, 2018	8.85	8.90	8.80	8.80
6793	NASDAQ	FEIM	Mon, Mar 26, 2018	8.95	9.00	8.66	8.82
6792	NASDAQ	FEIM	Fri, Mar 23, 2018	9.00	9.18	8.95	9.18
6791	NASDAQ	FEIM	Thu, Mar 22, 2018	9.21	9.21	8.66	9.05
6790	NASDAQ	FEIM	Wed, Mar 21, 2018	9.20	9.20	9.14	9.14
6789	NASDAQ	FEIM	Tue, Mar 20, 2018	9.05	9.20	8.96	9.20
6788	NASDAQ	FEIM	Mon, Mar 19, 2018	9.47	9.54	8.98	9.15
6787	NASDAQ	FEIM	Fri, Mar 16, 2018	9.37	9.80	9.00	9.80
6786	NASDAQ	FEIM	Thu, Mar 15, 2018	9.80	9.87	8.98	9.36
6785	NASDAQ	FEIM	Wed, Mar 14, 2018	9.34	9.68	8.74	9.28
6784	NASDAQ	FEIM	Tue, Mar 13, 2018	8.72	10.00	8.72	9.49
6783	NASDAQ	FEIM	Mon, Mar 12, 2018	9.55	9.55	9.35	9.35
6782	NASDAQ	FEIM	Fri, Mar 9, 2018	8.95	9.13	8.95	9.13
6781	NASDAQ	FEIM	Thu, Mar 8, 2018	8.75	8.87	8.62	8.67
6780	NASDAQ	FEIM	Wed, Mar 7, 2018	8.80	8.80	8.75	8.76
6779	NASDAQ	FEIM	Tue, Mar 6, 2018	8.94	8.96	8.79	8.79
6778	NASDAQ	FEIM	Mon, Mar 5, 2018	9.07	9.08	8.96	8.99
6777	NASDAQ	FEIM	Fri, Mar 2, 2018	9.16	9.23	9.15	9.20
6776	NASDAQ	FEIM	Thu, Mar 1, 2018	9.33	9.37	8.98	9.02
6775	NASDAQ	FEIM	Wed, Feb 28, 2018	9.38	9.38	9.24	9.24
6774	NASDAQ	FEIM	Tue, Feb 27, 2018	9.45	9.55	9.42	9.42
6773	NASDAQ	FEIM	Mon, Feb 26, 2018	10.02	10.59	9.65	9.65
6772	NASDAQ	FEIM	Fri, Feb 23, 2018	10.23	10.23	10.09	10.09
6771	NASDAQ	FEIM	Thu, Feb 22, 2018	10.10	10.47	10.10	10.10
6770	NASDAQ	FEIM	Wed, Feb 21, 2018	10.25	10.25	10.01	10.01
6769	NASDAQ	FEIM	Tue, Feb 20, 2018	10.47	10.47	10.00	10.01
6768	NASDAQ	FEIM	Fri, Feb 16, 2018	10.12	10.35	10.10	10.10
6767	NASDAQ	FEIM	Thu, Feb 15, 2018	9.43	10.00	9.29	9.91
6766	NASDAQ	FEIM	Wed, Feb 14, 2018	9.45	9.87	9.33	9.76
6765	NASDAQ	FEIM	Tue, Feb 13, 2018	9.51	9.63	9.42	9.51
6764	NASDAQ	FEIM	Mon, Feb 12, 2018	9.35	9.40	9.27	9.27
6763	NASDAQ	FEIM	Fri, Feb 9, 2018	9.58	9.60	9.22	9.55
6762	NASDAQ	FEIM	Thu, Feb 8, 2018	9.55	9.78	9.55	9.55
6761	NASDAQ	FEIM	Wed, Feb 7, 2018	0.00	0.00	0.00	9.52
6760	NASDAQ	FEIM	Tue, Feb 6, 2018	9.08	9.52	9.08	9.52
6759	NASDAQ	FEIM	Mon, Feb 5, 2018	9.51	9.51	9.51	9.51
6758	NASDAQ	FEIM	Fri, Feb 2, 2018	0.00	0.00	0.00	9.30
6757	NASDAQ	FEIM	Thu, Feb 1, 2018	9.30	9.30	9.30	9.30
6756	NASDAQ	FEIM	Wed, Jan 31, 2018	9.39	9.74	9.39	9.50
6755	NASDAQ	FEIM	Tue, Jan 30, 2018	9.15	9.30	9.05	9.30
6754	NASDAQ	FEIM	Mon, Jan 29, 2018	9.84	9.84	9.44	9.51
6753	NASDAQ	FEIM	Fri, Jan 26, 2018	9.79	9.79	9.79	9.79
6752	NASDAQ	FEIM	Thu, Jan 25, 2018	9.66	9.76	9.54	9.67
6751	NASDAQ	FEIM	Wed, Jan 24, 2018	9.56	9.73	9.56	9.59
6750	NASDAQ	FEIM	Tue, Jan 23, 2018	9.65	9.66	9.65	9.65
6749	NASDAQ	FEIM	Mon, Jan 22, 2018	9.50	9.60	9.50	9.59
6748	NASDAQ	FEIM	Fri, Jan 19, 2018	9.34	9.58	9.15	9.52
6747	NASDAQ	FEIM	Thu, Jan 18, 2018	9.60	9.60	9.35	9.46
6746	NASDAQ	FEIM	Wed, Jan 17, 2018	9.60	9.60	9.20	9.42
6745	NASDAQ	FEIM	Tue, Jan 16, 2018	9.52	9.52	9.08	9.37
6744	NASDAQ	FEIM	Fri, Jan 12, 2018	9.49	9.72	9.45	9.55
6743	NASDAQ	FEIM	Thu, Jan 11, 2018	0.00	0.00	0.00	9.51
6742	NASDAQ	FEIM	Tue, Jan 9, 2018	9.49	9.66	9.49	9.51
6741	NASDAQ	FEIM	Mon, Jan 8, 2018	9.49	9.94	9.42	9.62
6740	NASDAQ	FEIM	Fri, Jan 5, 2018	9.76	9.76	9.36	9.36
6739	NASDAQ	FEIM	Thu, Jan 4, 2018	9.52	9.61	9.30	9.31
6738	NASDAQ	FEIM	Wed, Jan 3, 2018	9.37	9.76	9.33	9.59
6737	NASDAQ	FEIM	Tue, Jan 2, 2018	9.38	9.41	9.27	9.30
6736	NASDAQ	FEIM	Fri, Dec 29, 2017	9.01	9.37	9.01	9.36
6735	NASDAQ	FEIM	Thu, Dec 28, 2017	8.80	9.00	8.80	9.00
6734	NASDAQ	FEIM	Wed, Dec 27, 2017	8.80	9.00	8.80	9.00
6733	NASDAQ	FEIM	Tue, Dec 26, 2017	9.70	9.70	8.93	8.93
6732	NASDAQ	FEIM	Fri, Dec 22, 2017	8.98	9.00	8.78	9.00
6731	NASDAQ	FEIM	Thu, Dec 21, 2017	9.00	9.00	8.75	9.00
6730	NASDAQ	FEIM	Wed, Dec 20, 2017	9.02	9.03	8.90	8.91
6729	NASDAQ	FEIM	Tue, Dec 19, 2017	8.91	9.00	8.90	9.00
6728	NASDAQ	FEIM	Mon, Dec 18, 2017	9.08	9.10	8.73	8.85
6727	NASDAQ	FEIM	Fri, Dec 15, 2017	9.14	9.35	9.08	9.10
6726	NASDAQ	FEIM	Thu, Dec 14, 2017	9.16	9.20	9.12	9.14
6725	NASDAQ	FEIM	Wed, Dec 13, 2017	9.10	9.24	9.10	9.14
6724	NASDAQ	FEIM	Tue, Dec 12, 2017	9.18	9.28	9.10	9.16
6723	NASDAQ	FEIM	Mon, Dec 11, 2017	9.18	9.18	9.10	9.10
6722	NASDAQ	FEIM	Fri, Dec 8, 2017	9.10	9.17	9.10	9.17
6721	NASDAQ	FEIM	Thu, Dec 7, 2017	9.16	9.37	9.16	9.28
6720	NASDAQ	FEIM	Wed, Dec 6, 2017	9.20	9.20	9.00	9.00
6719	NASDAQ	FEIM	Tue, Dec 5, 2017	9.16	9.16	8.66	9.11
6718	NASDAQ	FEIM	Mon, Dec 4, 2017	9.40	9.41	9.13	9.13
6717	NASDAQ	FEIM	Fri, Dec 1, 2017	9.40	9.66	9.40	9.66
6716	NASDAQ	FEIM	Thu, Nov 30, 2017	9.39	9.39	9.38	9.38
6715	NASDAQ	FEIM	Wed, Nov 29, 2017	9.39	9.43	9.39	9.39
6714	NASDAQ	FEIM	Tue, Nov 28, 2017	9.25	9.38	9.17	9.38
6713	NASDAQ	FEIM	Mon, Nov 27, 2017	9.33	9.35	9.33	9.35
6712	NASDAQ	FEIM	Fri, Nov 24, 2017	9.48	9.50	9.35	9.50
6711	NASDAQ	FEIM	Wed, Nov 22, 2017	9.40	9.50	9.40	9.47
6710	NASDAQ	FEIM	Tue, Nov 21, 2017	9.14	9.49	9.13	9.32
6709	NASDAQ	FEIM	Mon, Nov 20, 2017	9.27	9.65	9.19	9.43
6708	NASDAQ	FEIM	Fri, Nov 17, 2017	9.43	9.44	9.20	9.39
6707	NASDAQ	FEIM	Thu, Nov 16, 2017	8.89	9.35	8.88	9.34
6706	NASDAQ	FEIM	Wed, Nov 15, 2017	9.17	9.36	9.17	9.26
6705	NASDAQ	FEIM	Tue, Nov 14, 2017	9.18	9.18	9.16	9.16
6704	NASDAQ	FEIM	Mon, Nov 13, 2017	9.17	9.18	8.99	9.10
6703	NASDAQ	FEIM	Fri, Nov 10, 2017	9.05	9.18	9.05	9.05
6702	NASDAQ	FEIM	Thu, Nov 9, 2017	8.95	9.04	8.95	9.04
6701	NASDAQ	FEIM	Wed, Nov 8, 2017	8.88	8.94	8.80	8.92
6700	NASDAQ	FEIM	Tue, Nov 7, 2017	9.35	9.41	8.82	8.82
6699	NASDAQ	FEIM	Mon, Nov 6, 2017	9.20	9.50	9.20	9.42
6698	NASDAQ	FEIM	Fri, Nov 3, 2017	9.33	9.38	9.33	9.38
6697	NASDAQ	FEIM	Thu, Nov 2, 2017	9.35	9.35	9.35	9.35
6696	NASDAQ	FEIM	Wed, Nov 1, 2017	9.34	9.34	9.34	9.34
6695	NASDAQ	FEIM	Tue, Oct 31, 2017	9.31	9.33	8.95	9.28
6694	NASDAQ	FEIM	Mon, Oct 30, 2017	9.58	9.69	9.52	9.52
6693	NASDAQ	FEIM	Fri, Oct 27, 2017	9.63	9.65	9.27	9.55
6692	NASDAQ	FEIM	Thu, Oct 26, 2017	9.62	9.94	9.62	9.94
6691	NASDAQ	FEIM	Wed, Oct 25, 2017	9.98	9.98	9.98	9.98
6690	NASDAQ	FEIM	Tue, Oct 24, 2017	9.85	9.93	9.85	9.93
6689	NASDAQ	FEIM	Mon, Oct 23, 2017	9.85	9.85	9.59	9.59
6688	NASDAQ	FEIM	Fri, Oct 20, 2017	9.94	9.95	9.87	9.95
6687	NASDAQ	FEIM	Thu, Oct 19, 2017	9.54	10.00	9.54	10.00
6686	NASDAQ	FEIM	Wed, Oct 18, 2017	9.55	9.62	9.55	9.60
6685	NASDAQ	FEIM	Tue, Oct 17, 2017	9.74	9.75	9.56	9.75
6684	NASDAQ	FEIM	Mon, Oct 16, 2017	9.71	9.75	9.51	9.75
6683	NASDAQ	FEIM	Fri, Oct 13, 2017	9.65	9.65	9.65	9.65
6682	NASDAQ	FEIM	Thu, Oct 12, 2017	9.52	9.77	9.52	9.75
6681	NASDAQ	FEIM	Wed, Oct 11, 2017	9.59	9.68	9.51	9.53
6680	NASDAQ	FEIM	Tue, Oct 10, 2017	9.50	9.50	9.46	9.50
6679	NASDAQ	FEIM	Mon, Oct 9, 2017	9.43	9.50	9.39	9.40
6678	NASDAQ	FEIM	Fri, Oct 6, 2017	9.37	9.71	9.37	9.71
6677	NASDAQ	FEIM	Thu, Oct 5, 2017	9.53	9.70	9.53	9.70
6676	NASDAQ	FEIM	Wed, Oct 4, 2017	9.70	9.72	9.60	9.60
6675	NASDAQ	FEIM	Tue, Oct 3, 2017	9.38	9.43	9.36	9.36
6674	NASDAQ	FEIM	Mon, Oct 2, 2017	9.63	9.76	9.63	9.65
6673	NASDAQ	FEIM	Fri, Sep 29, 2017	9.16	9.55	9.16	9.55
6672	NASDAQ	FEIM	Thu, Sep 28, 2017	9.21	9.26	9.02	9.26
6671	NASDAQ	FEIM	Wed, Sep 27, 2017	9.40	9.40	9.08	9.12
6670	NASDAQ	FEIM	Tue, Sep 26, 2017	8.83	9.31	8.83	9.31
6669	NASDAQ	FEIM	Mon, Sep 25, 2017	8.57	8.69	8.46	8.54
6668	NASDAQ	FEIM	Fri, Sep 22, 2017	8.46	8.75	8.16	8.75
6667	NASDAQ	FEIM	Thu, Sep 21, 2017	8.47	8.53	8.43	8.51
6666	NASDAQ	FEIM	Wed, Sep 20, 2017	8.21	8.55	8.15	8.55
6665	NASDAQ	FEIM	Tue, Sep 19, 2017	8.12	8.18	7.97	8.15
6664	NASDAQ	FEIM	Mon, Sep 18, 2017	8.34	8.34	8.01	8.06
6663	NASDAQ	FEIM	Fri, Sep 15, 2017	8.58	8.91	8.15	8.25
6662	NASDAQ	FEIM	Thu, Sep 14, 2017	8.50	8.96	8.50	8.68
6661	NASDAQ	FEIM	Wed, Sep 13, 2017	8.47	8.96	8.30	8.49
6660	NASDAQ	FEIM	Tue, Sep 12, 2017	8.30	8.54	8.23	8.45
6659	NASDAQ	FEIM	Mon, Sep 11, 2017	8.30	8.48	8.30	8.30
6658	NASDAQ	FEIM	Fri, Sep 8, 2017	8.36	8.36	8.35	8.35
6657	NASDAQ	FEIM	Thu, Sep 7, 2017	8.11	8.36	8.05	8.33
6656	NASDAQ	FEIM	Wed, Sep 6, 2017	8.04	8.10	7.94	8.01
6655	NASDAQ	FEIM	Tue, Sep 5, 2017	7.87	8.06	7.81	7.87
6654	NASDAQ	FEIM	Fri, Sep 1, 2017	8.01	8.13	7.66	8.00
6653	NASDAQ	FEIM	Thu, Aug 31, 2017	8.17	8.56	7.98	7.98
6652	NASDAQ	FEIM	Wed, Aug 30, 2017	7.91	8.10	7.91	8.10
6651	NASDAQ	FEIM	Tue, Aug 29, 2017	8.02	8.25	8.00	8.10
6650	NASDAQ	FEIM	Mon, Aug 28, 2017	8.29	8.29	7.94	8.02
6649	NASDAQ	FEIM	Fri, Aug 25, 2017	8.22	8.22	7.90	7.90
6648	NASDAQ	FEIM	Thu, Aug 24, 2017	8.30	8.45	7.90	7.90
6647	NASDAQ	FEIM	Wed, Aug 23, 2017	7.79	8.27	7.79	8.25
6646	NASDAQ	FEIM	Tue, Aug 22, 2017	7.76	7.82	7.70	7.81
6645	NASDAQ	FEIM	Mon, Aug 21, 2017	7.89	7.89	7.72	7.72
6644	NASDAQ	FEIM	Fri, Aug 18, 2017	8.10	8.10	7.85	7.97
6643	NASDAQ	FEIM	Thu, Aug 17, 2017	8.63	8.83	7.53	8.00
6642	NASDAQ	FEIM	Wed, Aug 16, 2017	8.41	8.41	8.23	8.29
6641	NASDAQ	FEIM	Tue, Aug 15, 2017	8.89	8.89	8.24	8.47
6640	NASDAQ	FEIM	Mon, Aug 14, 2017	8.40	8.55	8.21	8.55
6639	NASDAQ	FEIM	Fri, Aug 11, 2017	8.38	8.38	8.38	8.38
6638	NASDAQ	FEIM	Thu, Aug 10, 2017	8.40	8.52	8.40	8.52
6637	NASDAQ	FEIM	Wed, Aug 9, 2017	8.51	8.51	8.31	8.36
6636	NASDAQ	FEIM	Tue, Aug 8, 2017	8.51	8.52	8.51	8.52
6635	NASDAQ	FEIM	Mon, Aug 7, 2017	8.64	8.64	8.64	8.64
6634	NASDAQ	FEIM	Fri, Aug 4, 2017	8.46	8.59	8.36	8.52
6633	NASDAQ	FEIM	Thu, Aug 3, 2017	8.61	8.61	8.50	8.51
6632	NASDAQ	FEIM	Wed, Aug 2, 2017	8.50	8.63	8.40	8.50
6631	NASDAQ	FEIM	Tue, Aug 1, 2017	8.58	8.58	8.56	8.56
6630	NASDAQ	FEIM	Mon, Jul 31, 2017	8.78	8.78	8.49	8.64
6629	NASDAQ	FEIM	Fri, Jul 28, 2017	8.65	8.91	8.52	8.63
6628	NASDAQ	FEIM	Thu, Jul 27, 2017	8.93	8.94	8.70	8.70
6627	NASDAQ	FEIM	Wed, Jul 26, 2017	8.70	8.71	8.52	8.63
6626	NASDAQ	FEIM	Tue, Jul 25, 2017	8.85	9.00	8.67	8.70
6625	NASDAQ	FEIM	Mon, Jul 24, 2017	8.61	8.85	8.50	8.85
6624	NASDAQ	FEIM	Fri, Jul 21, 2017	8.56	8.95	8.56	8.59
6623	NASDAQ	FEIM	Thu, Jul 20, 2017	8.61	8.70	8.50	8.50
6622	NASDAQ	FEIM	Wed, Jul 19, 2017	8.78	8.78	8.52	8.56
6621	NASDAQ	FEIM	Tue, Jul 18, 2017	9.36	9.36	8.64	8.69
6620	NASDAQ	FEIM	Mon, Jul 17, 2017	9.09	9.17	8.30	8.73
6619	NASDAQ	FEIM	Fri, Jul 14, 2017	8.19	8.89	7.91	8.85
6618	NASDAQ	FEIM	Thu, Jul 13, 2017	8.50	8.50	8.10	8.10
6617	NASDAQ	FEIM	Wed, Jul 12, 2017	9.05	9.07	8.43	8.52
6616	NASDAQ	FEIM	Tue, Jul 11, 2017	9.45	9.45	8.87	8.92
6615	NASDAQ	FEIM	Mon, Jul 10, 2017	9.48	9.53	9.27	9.33
6614	NASDAQ	FEIM	Fri, Jul 7, 2017	9.30	9.49	9.21	9.49
6613	NASDAQ	FEIM	Thu, Jul 6, 2017	9.46	9.46	9.37	9.45
6612	NASDAQ	FEIM	Wed, Jul 5, 2017	9.61	9.72	9.47	9.47
6611	NASDAQ	FEIM	Mon, Jul 3, 2017	9.34	9.75	9.29	9.63
6610	NASDAQ	FEIM	Fri, Jun 30, 2017	9.54	9.54	9.27	9.54
6609	NASDAQ	FEIM	Thu, Jun 29, 2017	9.66	9.67	9.25	9.36
6608	NASDAQ	FEIM	Wed, Jun 28, 2017	9.15	9.77	9.15	9.50
6607	NASDAQ	FEIM	Tue, Jun 27, 2017	9.30	9.52	9.19	9.30
6606	NASDAQ	FEIM	Mon, Jun 26, 2017	9.36	9.77	9.31	9.41
6605	NASDAQ	FEIM	Fri, Jun 23, 2017	9.10	9.40	9.10	9.39
6604	NASDAQ	FEIM	Thu, Jun 22, 2017	9.24	9.49	9.01	9.10
6603	NASDAQ	FEIM	Wed, Jun 21, 2017	9.17	9.47	9.13	9.19
6602	NASDAQ	FEIM	Tue, Jun 20, 2017	9.27	9.27	8.80	9.20
6601	NASDAQ	FEIM	Mon, Jun 19, 2017	9.72	9.72	9.32	9.35
6600	NASDAQ	FEIM	Fri, Jun 16, 2017	9.38	9.99	9.30	9.30
6599	NASDAQ	FEIM	Thu, Jun 15, 2017	9.88	9.96	9.69	9.92
6598	NASDAQ	FEIM	Wed, Jun 14, 2017	10.00	10.00	9.66	9.96
6597	NASDAQ	FEIM	Tue, Jun 13, 2017	9.69	9.98	9.69	9.90
6596	NASDAQ	FEIM	Mon, Jun 12, 2017	9.90	9.90	9.75	9.90
6595	NASDAQ	FEIM	Fri, Jun 9, 2017	9.97	10.00	9.82	10.00
6594	NASDAQ	FEIM	Thu, Jun 8, 2017	9.95	9.98	9.53	9.93
6593	NASDAQ	FEIM	Wed, Jun 7, 2017	9.86	9.96	9.45	9.95
6592	NASDAQ	FEIM	Tue, Jun 6, 2017	9.52	9.99	9.38	9.84
6591	NASDAQ	FEIM	Mon, Jun 5, 2017	9.51	10.00	9.51	9.99
6590	NASDAQ	FEIM	Fri, Jun 2, 2017	9.82	9.98	9.82	9.98
6589	NASDAQ	FEIM	Thu, Jun 1, 2017	9.85	10.00	9.78	9.80
6588	NASDAQ	FEIM	Wed, May 31, 2017	9.80	9.96	9.80	9.91
6587	NASDAQ	FEIM	Tue, May 30, 2017	9.85	9.99	9.45	9.97
6586	NASDAQ	FEIM	Fri, May 26, 2017	9.92	9.92	9.75	9.76
6585	NASDAQ	FEIM	Thu, May 25, 2017	9.68	9.75	9.65	9.75
6584	NASDAQ	FEIM	Wed, May 24, 2017	9.67	9.67	9.59	9.59
6583	NASDAQ	FEIM	Tue, May 23, 2017	9.30	9.74	9.30	9.56
6582	NASDAQ	FEIM	Mon, May 22, 2017	9.51	9.52	9.30	9.50
6581	NASDAQ	FEIM	Fri, May 19, 2017	9.75	9.75	9.57	9.65
6580	NASDAQ	FEIM	Thu, May 18, 2017	9.79	9.79	9.69	9.70
6579	NASDAQ	FEIM	Wed, May 17, 2017	9.79	10.04	9.67	9.73
6578	NASDAQ	FEIM	Tue, May 16, 2017	9.91	9.96	9.85	9.85
6577	NASDAQ	FEIM	Mon, May 15, 2017	10.11	10.11	9.80	10.04
6576	NASDAQ	FEIM	Fri, May 12, 2017	10.10	10.16	10.10	10.16
6575	NASDAQ	FEIM	Thu, May 11, 2017	10.15	10.15	10.10	10.10
6574	NASDAQ	FEIM	Wed, May 10, 2017	10.17	10.24	10.17	10.24
6573	NASDAQ	FEIM	Tue, May 9, 2017	10.06	10.25	10.06	10.25
6572	NASDAQ	FEIM	Mon, May 8, 2017	10.05	10.26	10.05	10.26
6571	NASDAQ	FEIM	Fri, May 5, 2017	10.20	10.22	10.00	10.13
6570	NASDAQ	FEIM	Thu, May 4, 2017	10.45	10.45	10.25	10.35
6569	NASDAQ	FEIM	Tue, May 2, 2017	10.50	10.53	10.36	10.40
6568	NASDAQ	FEIM	Mon, May 1, 2017	10.50	10.76	10.31	10.49
6567	NASDAQ	FEIM	Fri, Apr 28, 2017	10.60	10.90	10.40	10.50
6566	NASDAQ	FEIM	Thu, Apr 27, 2017	10.40	10.53	10.29	10.36
6565	NASDAQ	FEIM	Wed, Apr 26, 2017	10.52	10.55	10.50	10.55
6564	NASDAQ	FEIM	Tue, Apr 25, 2017	10.59	10.65	10.50	10.59
6563	NASDAQ	FEIM	Mon, Apr 24, 2017	10.74	10.74	10.55	10.55
6562	NASDAQ	FEIM	Fri, Apr 21, 2017	11.00	11.00	10.62	10.63
6561	NASDAQ	FEIM	Thu, Apr 20, 2017	10.85	10.87	10.85	10.87
6560	NASDAQ	FEIM	Wed, Apr 19, 2017	10.79	10.79	10.79	10.79
6559	NASDAQ	FEIM	Tue, Apr 18, 2017	10.65	10.98	10.60	10.77
6558	NASDAQ	FEIM	Mon, Apr 17, 2017	10.79	10.79	10.61	10.79
6557	NASDAQ	FEIM	Thu, Apr 13, 2017	10.94	10.94	10.64	10.64
6556	NASDAQ	FEIM	Wed, Apr 12, 2017	10.64	11.05	10.64	10.90
6555	NASDAQ	FEIM	Tue, Apr 11, 2017	10.95	10.99	10.60	10.66
6554	NASDAQ	FEIM	Mon, Apr 10, 2017	10.60	10.69	10.60	10.66
6553	NASDAQ	FEIM	Fri, Apr 7, 2017	10.78	10.78	10.78	10.78
6552	NASDAQ	FEIM	Thu, Apr 6, 2017	10.81	10.86	10.71	10.80
6551	NASDAQ	FEIM	Wed, Apr 5, 2017	10.92	10.94	10.66	10.85
6550	NASDAQ	FEIM	Tue, Apr 4, 2017	10.71	10.91	10.61	10.61
6549	NASDAQ	FEIM	Mon, Apr 3, 2017	10.30	10.96	10.30	10.70
6548	NASDAQ	FEIM	Fri, Mar 31, 2017	10.92	11.00	10.60	11.00
6547	NASDAQ	FEIM	Thu, Mar 30, 2017	10.68	11.00	10.55	10.91
6546	NASDAQ	FEIM	Wed, Mar 29, 2017	10.74	10.74	10.74	10.74
6545	NASDAQ	FEIM	Tue, Mar 28, 2017	10.60	10.79	10.50	10.51
6544	NASDAQ	FEIM	Mon, Mar 27, 2017	10.70	10.74	10.58	10.74
6543	NASDAQ	FEIM	Fri, Mar 24, 2017	10.75	10.75	10.66	10.75
6542	NASDAQ	FEIM	Thu, Mar 23, 2017	10.69	10.82	10.65	10.82
6541	NASDAQ	FEIM	Wed, Mar 22, 2017	10.69	10.99	10.69	10.90
6540	NASDAQ	FEIM	Tue, Mar 21, 2017	10.85	10.85	10.79	10.79
6539	NASDAQ	FEIM	Mon, Mar 20, 2017	10.96	11.00	10.84	11.00
6538	NASDAQ	FEIM	Fri, Mar 17, 2017	11.06	11.27	10.87	10.93
6537	NASDAQ	FEIM	Thu, Mar 16, 2017	11.24	11.50	10.80	10.99
6536	NASDAQ	FEIM	Wed, Mar 15, 2017	11.20	11.28	11.00	11.00
6535	NASDAQ	FEIM	Tue, Mar 14, 2017	11.13	11.30	10.87	11.27
6534	NASDAQ	FEIM	Mon, Mar 13, 2017	10.79	11.15	10.79	11.15
6533	NASDAQ	FEIM	Fri, Mar 10, 2017	10.72	11.00	10.72	10.99
6532	NASDAQ	FEIM	Thu, Mar 9, 2017	10.81	10.81	10.78	10.81
6531	NASDAQ	FEIM	Wed, Mar 8, 2017	10.81	10.83	10.80	10.80
6530	NASDAQ	FEIM	Tue, Mar 7, 2017	10.70	10.73	10.65	10.66
6529	NASDAQ	FEIM	Mon, Mar 6, 2017	10.87	10.87	10.69	10.80
6528	NASDAQ	FEIM	Fri, Mar 3, 2017	11.05	11.05	11.01	11.05
6527	NASDAQ	FEIM	Thu, Mar 2, 2017	11.05	11.43	10.95	11.06
6526	NASDAQ	FEIM	Wed, Mar 1, 2017	11.00	11.35	10.81	10.90
6525	NASDAQ	FEIM	Tue, Feb 28, 2017	11.40	11.43	11.01	11.09
6524	NASDAQ	FEIM	Mon, Feb 27, 2017	10.84	11.40	10.83	11.40
6523	NASDAQ	FEIM	Fri, Feb 24, 2017	11.20	11.22	11.20	11.20
6522	NASDAQ	FEIM	Thu, Feb 23, 2017	11.38	11.38	10.80	11.21
6521	NASDAQ	FEIM	Wed, Feb 22, 2017	10.66	11.21	10.66	11.21
6520	NASDAQ	FEIM	Tue, Feb 21, 2017	10.94	11.35	10.93	11.35
6519	NASDAQ	FEIM	Fri, Feb 17, 2017	10.99	10.99	10.66	10.72
6518	NASDAQ	FEIM	Thu, Feb 16, 2017	10.95	11.05	10.70	10.87
6517	NASDAQ	FEIM	Wed, Feb 15, 2017	11.00	11.10	10.76	11.09
6516	NASDAQ	FEIM	Tue, Feb 14, 2017	11.00	11.20	10.65	11.20
6515	NASDAQ	FEIM	Mon, Feb 13, 2017	0.00	0.00	0.00	11.32
6514	NASDAQ	FEIM	Fri, Feb 10, 2017	11.00	11.35	11.00	11.32
6513	NASDAQ	FEIM	Thu, Feb 9, 2017	11.16	11.16	11.10	11.10
6512	NASDAQ	FEIM	Wed, Feb 8, 2017	11.14	11.20	10.81	11.20
6511	NASDAQ	FEIM	Tue, Feb 7, 2017	10.77	11.05	10.77	10.99
6510	NASDAQ	FEIM	Mon, Feb 6, 2017	10.78	11.08	10.71	11.08
6509	NASDAQ	FEIM	Fri, Feb 3, 2017	10.88	10.88	10.88	10.88
6508	NASDAQ	FEIM	Thu, Feb 2, 2017	11.14	11.14	11.14	11.14
6507	NASDAQ	FEIM	Wed, Feb 1, 2017	10.87	11.20	10.87	11.20
6506	NASDAQ	FEIM	Tue, Jan 31, 2017	11.10	11.10	11.08	11.08
6505	NASDAQ	FEIM	Mon, Jan 30, 2017	10.71	10.71	10.71	10.71
6504	NASDAQ	FEIM	Fri, Jan 27, 2017	0.00	0.00	0.00	10.80
6503	NASDAQ	FEIM	Thu, Jan 26, 2017	10.84	10.97	10.80	10.80
6502	NASDAQ	FEIM	Wed, Jan 25, 2017	11.07	11.07	11.07	11.07
6501	NASDAQ	FEIM	Tue, Jan 24, 2017	0.00	0.00	0.00	11.05
6500	NASDAQ	FEIM	Mon, Jan 23, 2017	11.07	11.24	11.05	11.05
6499	NASDAQ	FEIM	Fri, Jan 20, 2017	11.00	11.22	11.00	11.15
6498	NASDAQ	FEIM	Thu, Jan 19, 2017	10.78	11.00	10.78	11.00
6497	NASDAQ	FEIM	Wed, Jan 18, 2017	10.82	11.01	10.82	10.85
6496	NASDAQ	FEIM	Tue, Jan 17, 2017	11.00	11.24	10.99	11.24
6495	NASDAQ	FEIM	Fri, Jan 13, 2017	10.75	11.15	10.75	11.00
6494	NASDAQ	FEIM	Thu, Jan 12, 2017	11.00	11.02	10.99	11.01
6493	NASDAQ	FEIM	Wed, Jan 11, 2017	10.75	10.86	10.75	10.77
6492	NASDAQ	FEIM	Tue, Jan 10, 2017	10.73	10.73	10.73	10.73
6491	NASDAQ	FEIM	Mon, Jan 9, 2017	10.67	11.00	10.67	11.00
6490	NASDAQ	FEIM	Fri, Jan 6, 2017	10.81	10.91	10.57	10.80
6489	NASDAQ	FEIM	Thu, Jan 5, 2017	10.50	10.98	10.50	10.94
6488	NASDAQ	FEIM	Wed, Jan 4, 2017	10.67	10.67	10.67	10.67
6487	NASDAQ	FEIM	Tue, Jan 3, 2017	10.50	10.98	10.50	10.98
6486	NASDAQ	FEIM	Fri, Dec 30, 2016	10.51	10.80	10.50	10.80
6485	NASDAQ	FEIM	Thu, Dec 29, 2016	10.60	10.73	10.50	10.70
6484	NASDAQ	FEIM	Wed, Dec 28, 2016	10.53	10.65	10.50	10.51
6483	NASDAQ	FEIM	Tue, Dec 27, 2016	10.68	10.80	10.40	10.75
6482	NASDAQ	FEIM	Fri, Dec 23, 2016	10.53	10.80	10.53	10.75
6481	NASDAQ	FEIM	Thu, Dec 22, 2016	10.43	10.88	10.35	10.88
6480	NASDAQ	FEIM	Wed, Dec 21, 2016	10.40	10.45	10.35	10.35
6479	NASDAQ	FEIM	Tue, Dec 20, 2016	10.36	10.46	10.34	10.46
6478	NASDAQ	FEIM	Mon, Dec 19, 2016	10.16	10.33	10.16	10.33
6477	NASDAQ	FEIM	Fri, Dec 16, 2016	10.38	10.38	10.15	10.16
6476	NASDAQ	FEIM	Thu, Dec 15, 2016	10.45	10.75	10.30	10.30
6475	NASDAQ	FEIM	Wed, Dec 14, 2016	10.48	10.50	10.14	10.48
6474	NASDAQ	FEIM	Tue, Dec 13, 2016	10.26	10.75	9.99	9.99
6473	NASDAQ	FEIM	Mon, Dec 12, 2016	10.05	10.31	9.99	10.27
6472	NASDAQ	FEIM	Fri, Dec 9, 2016	10.56	10.56	10.13	10.14
6471	NASDAQ	FEIM	Thu, Dec 8, 2016	10.40	10.53	10.32	10.32
6470	NASDAQ	FEIM	Wed, Dec 7, 2016	10.16	10.56	10.03	10.35
6469	NASDAQ	FEIM	Tue, Dec 6, 2016	10.40	10.65	9.93	10.56
6468	NASDAQ	FEIM	Mon, Dec 5, 2016	10.55	10.61	9.77	10.61
6467	NASDAQ	FEIM	Fri, Dec 2, 2016	9.55	10.39	9.55	10.33
6466	NASDAQ	FEIM	Thu, Dec 1, 2016	10.63	10.63	10.06	10.19
6465	NASDAQ	FEIM	Wed, Nov 30, 2016	10.03	10.45	10.03	10.44
6464	NASDAQ	FEIM	Tue, Nov 29, 2016	10.31	10.54	10.00	10.45
6463	NASDAQ	FEIM	Mon, Nov 28, 2016	9.95	10.60	9.73	10.33
6462	NASDAQ	FEIM	Fri, Nov 25, 2016	9.97	9.97	9.97	9.97
6461	NASDAQ	FEIM	Wed, Nov 23, 2016	9.30	9.96	9.30	9.87
6460	NASDAQ	FEIM	Tue, Nov 22, 2016	9.84	9.84	9.84	9.84
6459	NASDAQ	FEIM	Mon, Nov 21, 2016	9.45	9.91	9.45	9.91
6458	NASDAQ	FEIM	Fri, Nov 18, 2016	9.84	9.84	9.84	9.84
6457	NASDAQ	FEIM	Thu, Nov 17, 2016	9.64	9.84	9.64	9.84
6456	NASDAQ	FEIM	Wed, Nov 16, 2016	0.00	0.00	0.00	9.91
6455	NASDAQ	FEIM	Tue, Nov 15, 2016	10.05	10.44	9.91	9.91
6454	NASDAQ	FEIM	Mon, Nov 14, 2016	9.50	9.52	9.33	9.52
6453	NASDAQ	FEIM	Fri, Nov 11, 2016	0.00	0.00	0.00	9.50
6452	NASDAQ	FEIM	Thu, Nov 10, 2016	9.23	9.55	9.21	9.50
6451	NASDAQ	FEIM	Wed, Nov 9, 2016	0.00	0.00	0.00	9.15
6450	NASDAQ	FEIM	Tue, Nov 8, 2016	9.23	9.23	9.05	9.15
6449	NASDAQ	FEIM	Mon, Nov 7, 2016	9.05	9.29	9.05	9.10
6448	NASDAQ	FEIM	Fri, Nov 4, 2016	9.09	9.09	9.09	9.09
6447	NASDAQ	FEIM	Thu, Nov 3, 2016	9.15	9.15	9.09	9.09
6446	NASDAQ	FEIM	Wed, Nov 2, 2016	0.00	0.00	0.00	9.09
6445	NASDAQ	FEIM	Tue, Nov 1, 2016	9.18	9.25	9.00	9.09
6444	NASDAQ	FEIM	Mon, Oct 31, 2016	9.40	9.40	9.05	9.18
6443	NASDAQ	FEIM	Fri, Oct 28, 2016	9.57	9.57	9.25	9.39
6442	NASDAQ	FEIM	Thu, Oct 27, 2016	9.63	9.63	9.40	9.40
6441	NASDAQ	FEIM	Wed, Oct 26, 2016	0.00	0.00	0.00	9.41
6440	NASDAQ	FEIM	Tue, Oct 25, 2016	9.40	9.45	9.40	9.41
6439	NASDAQ	FEIM	Mon, Oct 24, 2016	9.56	9.56	9.56	9.56
6438	NASDAQ	FEIM	Fri, Oct 21, 2016	9.88	9.88	9.88	9.88
6437	NASDAQ	FEIM	Thu, Oct 20, 2016	9.64	9.89	9.64	9.89
6436	NASDAQ	FEIM	Wed, Oct 19, 2016	9.61	9.61	9.61	9.61
6435	NASDAQ	FEIM	Tue, Oct 18, 2016	9.83	9.94	9.83	9.94
6434	NASDAQ	FEIM	Mon, Oct 17, 2016	9.30	9.79	9.24	9.79
6433	NASDAQ	FEIM	Fri, Oct 14, 2016	0.00	0.00	0.00	9.92
6432	NASDAQ	FEIM	Thu, Oct 13, 2016	9.66	9.92	9.50	9.92
6431	NASDAQ	FEIM	Wed, Oct 12, 2016	10.21	10.21	9.50	9.77
6430	NASDAQ	FEIM	Tue, Oct 11, 2016	10.28	10.39	10.00	10.05
6429	NASDAQ	FEIM	Mon, Oct 10, 2016	10.41	10.41	10.41	10.41
6428	NASDAQ	FEIM	Fri, Oct 7, 2016	10.62	10.64	10.10	10.30
6427	NASDAQ	FEIM	Thu, Oct 6, 2016	10.52	10.62	10.51	10.51
6426	NASDAQ	FEIM	Wed, Oct 5, 2016	0.00	0.00	0.00	10.38
6425	NASDAQ	FEIM	Tue, Oct 4, 2016	10.38	10.38	10.38	10.38
6424	NASDAQ	FEIM	Mon, Oct 3, 2016	10.57	10.57	10.57	10.57
6423	NASDAQ	FEIM	Fri, Sep 30, 2016	10.35	10.58	10.35	10.51
6422	NASDAQ	FEIM	Thu, Sep 29, 2016	10.26	10.55	10.21	10.23
6421	NASDAQ	FEIM	Wed, Sep 28, 2016	10.60	10.60	10.21	10.25
6420	NASDAQ	FEIM	Tue, Sep 27, 2016	10.33	10.42	10.07	10.40
6419	NASDAQ	FEIM	Mon, Sep 26, 2016	10.40	10.46	10.25	10.46
6418	NASDAQ	FEIM	Fri, Sep 23, 2016	10.27	10.49	10.27	10.49
6417	NASDAQ	FEIM	Thu, Sep 22, 2016	10.34	10.87	10.21	10.27
6416	NASDAQ	FEIM	Wed, Sep 21, 2016	10.23	10.60	10.23	10.40
6415	NASDAQ	FEIM	Tue, Sep 20, 2016	11.21	11.21	10.22	10.36
6414	NASDAQ	FEIM	Mon, Sep 19, 2016	0.00	0.00	0.00	11.01
6413	NASDAQ	FEIM	Fri, Sep 16, 2016	11.00	11.01	10.48	11.01
6412	NASDAQ	FEIM	Thu, Sep 15, 2016	10.60	10.64	10.50	10.50
6411	NASDAQ	FEIM	Wed, Sep 14, 2016	10.80	11.25	10.60	10.71
6410	NASDAQ	FEIM	Tue, Sep 13, 2016	10.70	11.25	10.60	10.66
6409	NASDAQ	FEIM	Mon, Sep 12, 2016	10.73	11.65	10.73	11.27
6408	NASDAQ	FEIM	Fri, Sep 9, 2016	11.18	11.50	11.16	11.23
6407	NASDAQ	FEIM	Thu, Sep 8, 2016	11.25	11.65	11.00	11.08
6406	NASDAQ	FEIM	Wed, Sep 7, 2016	10.97	11.99	10.80	11.16
6405	NASDAQ	FEIM	Tue, Sep 6, 2016	10.67	11.00	10.67	10.98
6404	NASDAQ	FEIM	Fri, Sep 2, 2016	10.80	10.97	10.61	10.80
6403	NASDAQ	FEIM	Thu, Sep 1, 2016	10.33	10.83	10.33	10.82
6402	NASDAQ	FEIM	Wed, Aug 31, 2016	10.89	10.98	10.89	10.98
6401	NASDAQ	FEIM	Tue, Aug 30, 2016	10.77	10.77	10.77	10.77
6400	NASDAQ	FEIM	Mon, Aug 29, 2016	10.42	10.82	10.42	10.82
6399	NASDAQ	FEIM	Fri, Aug 26, 2016	11.00	11.15	10.55	10.78
6398	NASDAQ	FEIM	Thu, Aug 25, 2016	10.22	11.24	10.22	11.00
6397	NASDAQ	FEIM	Wed, Aug 24, 2016	10.60	10.60	10.25	10.25
6396	NASDAQ	FEIM	Tue, Aug 23, 2016	10.63	10.63	10.60	10.60
6395	NASDAQ	FEIM	Mon, Aug 22, 2016	10.55	10.77	10.55	10.76
6394	NASDAQ	FEIM	Fri, Aug 19, 2016	0.00	0.00	0.00	10.58
6393	NASDAQ	FEIM	Thu, Aug 18, 2016	10.54	10.87	10.54	10.58
6392	NASDAQ	FEIM	Wed, Aug 17, 2016	10.69	10.69	10.57	10.59
6391	NASDAQ	FEIM	Tue, Aug 16, 2016	11.00	11.00	11.00	11.00
6390	NASDAQ	FEIM	Mon, Aug 15, 2016	10.51	10.51	10.51	10.51
6389	NASDAQ	FEIM	Fri, Aug 12, 2016	10.90	10.90	10.90	10.90
6388	NASDAQ	FEIM	Thu, Aug 11, 2016	11.00	11.00	10.99	11.00
6387	NASDAQ	FEIM	Wed, Aug 10, 2016	11.01	11.01	11.00	11.00
6386	NASDAQ	FEIM	Tue, Aug 9, 2016	11.00	11.00	10.92	10.95
6385	NASDAQ	FEIM	Mon, Aug 8, 2016	10.27	11.08	10.27	11.08
6384	NASDAQ	FEIM	Fri, Aug 5, 2016	10.86	11.15	10.86	11.00
6383	NASDAQ	FEIM	Thu, Aug 4, 2016	10.84	10.84	10.84	10.84
6382	NASDAQ	FEIM	Wed, Aug 3, 2016	10.84	10.84	10.84	10.84
6381	NASDAQ	FEIM	Tue, Aug 2, 2016	10.92	10.93	10.84	10.84
6380	NASDAQ	FEIM	Mon, Aug 1, 2016	10.77	10.77	10.77	10.77
6379	NASDAQ	FEIM	Fri, Jul 29, 2016	10.54	10.75	10.51	10.72
6378	NASDAQ	FEIM	Thu, Jul 28, 2016	10.80	10.83	10.70	10.75
6377	NASDAQ	FEIM	Wed, Jul 27, 2016	11.00	11.00	10.74	10.84
6376	NASDAQ	FEIM	Tue, Jul 26, 2016	11.00	11.00	10.81	10.81
6375	NASDAQ	FEIM	Mon, Jul 25, 2016	10.99	11.39	10.27	10.85
6374	NASDAQ	FEIM	Fri, Jul 22, 2016	10.61	10.61	10.42	10.42
6373	NASDAQ	FEIM	Thu, Jul 21, 2016	10.50	10.82	10.42	10.64
6372	NASDAQ	FEIM	Wed, Jul 20, 2016	10.75	10.79	10.00	10.26
6371	NASDAQ	FEIM	Tue, Jul 19, 2016	11.06	11.06	10.75	10.75
6370	NASDAQ	FEIM	Mon, Jul 18, 2016	11.09	11.29	11.09	11.12
6369	NASDAQ	FEIM	Fri, Jul 15, 2016	10.82	11.11	10.80	11.11
6368	NASDAQ	FEIM	Thu, Jul 14, 2016	11.06	11.07	10.85	10.99
6367	NASDAQ	FEIM	Wed, Jul 13, 2016	11.40	11.40	11.00	11.06
6366	NASDAQ	FEIM	Tue, Jul 12, 2016	11.50	11.58	10.93	11.00
6365	NASDAQ	FEIM	Mon, Jul 11, 2016	11.02	11.99	11.02	11.48
6364	NASDAQ	FEIM	Fri, Jul 8, 2016	11.30	11.40	10.60	11.23
6363	NASDAQ	FEIM	Thu, Jul 7, 2016	10.35	11.36	10.20	10.99
6362	NASDAQ	FEIM	Wed, Jul 6, 2016	9.25	10.38	9.25	10.36
6361	NASDAQ	FEIM	Tue, Jul 5, 2016	9.58	9.58	9.30	9.30
6360	NASDAQ	FEIM	Fri, Jul 1, 2016	9.21	9.92	9.20	9.82
6359	NASDAQ	FEIM	Thu, Jun 30, 2016	9.27	9.30	9.27	9.30
6358	NASDAQ	FEIM	Wed, Jun 29, 2016	9.00	9.83	8.99	9.03
6357	NASDAQ	FEIM	Tue, Jun 28, 2016	8.85	8.85	8.60	8.70
6356	NASDAQ	FEIM	Mon, Jun 27, 2016	9.08	9.10	8.98	9.00
6355	NASDAQ	FEIM	Fri, Jun 24, 2016	9.38	9.38	9.06	9.20
6354	NASDAQ	FEIM	Thu, Jun 23, 2016	9.75	9.80	9.37	9.59
6353	NASDAQ	FEIM	Wed, Jun 22, 2016	9.78	9.78	9.50	9.70
6352	NASDAQ	FEIM	Tue, Jun 21, 2016	9.88	9.88	9.75	9.77
6351	NASDAQ	FEIM	Mon, Jun 20, 2016	9.81	9.86	9.70	9.85
6350	NASDAQ	FEIM	Fri, Jun 17, 2016	9.99	10.00	9.98	9.99
6349	NASDAQ	FEIM	Thu, Jun 16, 2016	9.80	10.00	9.79	9.81
6348	NASDAQ	FEIM	Wed, Jun 15, 2016	9.93	9.99	9.89	9.91
6347	NASDAQ	FEIM	Tue, Jun 14, 2016	9.81	9.84	9.81	9.84
6346	NASDAQ	FEIM	Mon, Jun 13, 2016	9.87	9.99	9.87	9.95
6345	NASDAQ	FEIM	Fri, Jun 10, 2016	9.85	9.85	9.77	9.77
6344	NASDAQ	FEIM	Thu, Jun 9, 2016	9.96	9.96	9.74	9.75
6343	NASDAQ	FEIM	Wed, Jun 8, 2016	9.71	9.78	9.71	9.78
6342	NASDAQ	FEIM	Tue, Jun 7, 2016	9.75	9.76	9.74	9.76
6341	NASDAQ	FEIM	Mon, Jun 6, 2016	10.00	10.00	9.71	9.76
6340	NASDAQ	FEIM	Fri, Jun 3, 2016	9.79	9.98	9.79	9.91
6339	NASDAQ	FEIM	Thu, Jun 2, 2016	9.97	9.98	9.85	9.85
6338	NASDAQ	FEIM	Wed, Jun 1, 2016	9.79	9.98	9.76	9.76
6337	NASDAQ	FEIM	Tue, May 31, 2016	9.75	9.95	9.75	9.89
6336	NASDAQ	FEIM	Fri, May 27, 2016	9.97	9.98	9.69	9.79
6335	NASDAQ	FEIM	Thu, May 26, 2016	9.95	9.95	9.90	9.91
6334	NASDAQ	FEIM	Wed, May 25, 2016	9.73	9.95	9.73	9.81
6333	NASDAQ	FEIM	Tue, May 24, 2016	9.88	9.96	9.88	9.96
6332	NASDAQ	FEIM	Mon, May 23, 2016	10.03	10.06	9.92	9.92
6331	NASDAQ	FEIM	Fri, May 20, 2016	10.18	10.18	9.90	9.90
6330	NASDAQ	FEIM	Thu, May 19, 2016	9.58	9.90	9.58	9.87
6329	NASDAQ	FEIM	Wed, May 18, 2016	9.90	10.05	9.63	9.88
6328	NASDAQ	FEIM	Tue, May 17, 2016	10.18	10.18	9.90	9.90
6327	NASDAQ	FEIM	Mon, May 16, 2016	10.13	10.18	10.00	10.18
6326	NASDAQ	FEIM	Fri, May 13, 2016	10.00	10.00	10.00	10.00
6325	NASDAQ	FEIM	Thu, May 12, 2016	10.17	10.17	10.00	10.00
6324	NASDAQ	FEIM	Wed, May 11, 2016	9.82	10.16	9.82	10.06
6323	NASDAQ	FEIM	Tue, May 10, 2016	10.00	10.17	10.00	10.17
6322	NASDAQ	FEIM	Mon, May 9, 2016	9.87	9.91	9.87	9.90
6321	NASDAQ	FEIM	Fri, May 6, 2016	10.07	10.16	10.07	10.08
6320	NASDAQ	FEIM	Thu, May 5, 2016	9.95	9.95	9.95	9.95
6319	NASDAQ	FEIM	Wed, May 4, 2016	9.95	9.95	9.95	9.95
6318	NASDAQ	FEIM	Tue, May 3, 2016	10.08	10.08	10.00	10.03
6317	NASDAQ	FEIM	Mon, May 2, 2016	10.02	10.08	10.02	10.02
6316	NASDAQ	FEIM	Fri, Apr 29, 2016	10.06	10.13	9.78	10.13
6315	NASDAQ	FEIM	Thu, Apr 28, 2016	9.89	10.03	9.81	10.02
6314	NASDAQ	FEIM	Wed, Apr 27, 2016	9.95	10.04	9.90	10.04
6313	NASDAQ	FEIM	Tue, Apr 26, 2016	10.00	10.11	9.95	10.03
6312	NASDAQ	FEIM	Mon, Apr 25, 2016	9.98	10.18	9.97	10.14
6311	NASDAQ	FEIM	Fri, Apr 22, 2016	9.76	10.00	9.76	9.91
6310	NASDAQ	FEIM	Thu, Apr 21, 2016	10.16	10.16	9.78	9.85
6309	NASDAQ	FEIM	Wed, Apr 20, 2016	9.95	10.00	9.95	10.00
6308	NASDAQ	FEIM	Tue, Apr 19, 2016	10.00	10.07	9.86	9.99
6307	NASDAQ	FEIM	Mon, Apr 18, 2016	9.93	10.00	9.83	9.83
6306	NASDAQ	FEIM	Fri, Apr 15, 2016	10.07	10.18	9.92	9.92
6305	NASDAQ	FEIM	Thu, Apr 14, 2016	9.95	10.01	9.95	9.98
6304	NASDAQ	FEIM	Wed, Apr 13, 2016	9.96	9.96	9.96	9.96
6303	NASDAQ	FEIM	Tue, Apr 12, 2016	9.95	10.07	9.95	10.05
6302	NASDAQ	FEIM	Mon, Apr 11, 2016	10.09	10.09	10.09	10.09
6301	NASDAQ	FEIM	Fri, Apr 8, 2016	10.11	10.17	9.95	10.01
6300	NASDAQ	FEIM	Thu, Apr 7, 2016	10.09	10.18	10.00	10.01
6299	NASDAQ	FEIM	Wed, Apr 6, 2016	9.82	10.07	9.82	10.00
6298	NASDAQ	FEIM	Tue, Apr 5, 2016	9.96	9.96	9.96	10.01
6297	NASDAQ	FEIM	Mon, Apr 4, 2016	9.91	9.96	9.81	9.96
6296	NASDAQ	FEIM	Fri, Apr 1, 2016	10.22	10.22	9.95	9.95
6295	NASDAQ	FEIM	Thu, Mar 31, 2016	10.14	10.14	9.90	10.05
6294	NASDAQ	FEIM	Wed, Mar 30, 2016	10.15	10.24	9.90	10.05
6293	NASDAQ	FEIM	Tue, Mar 29, 2016	9.90	10.26	9.90	10.01
6292	NASDAQ	FEIM	Mon, Mar 28, 2016	9.83	10.00	9.83	9.90
6291	NASDAQ	FEIM	Thu, Mar 24, 2016	10.65	10.65	9.86	9.97
6290	NASDAQ	FEIM	Wed, Mar 23, 2016	10.02	10.11	9.92	9.99
6289	NASDAQ	FEIM	Tue, Mar 22, 2016	10.02	10.70	9.96	10.06
6288	NASDAQ	FEIM	Mon, Mar 21, 2016	10.90	10.90	10.47	10.70
6287	NASDAQ	FEIM	Fri, Mar 18, 2016	10.64	11.00	10.29	11.00
6286	NASDAQ	FEIM	Thu, Mar 17, 2016	9.83	10.38	9.83	10.18
6285	NASDAQ	FEIM	Wed, Mar 16, 2016	9.85	10.24	9.75	10.03
6284	NASDAQ	FEIM	Tue, Mar 15, 2016	10.04	10.04	10.04	9.72
6283	NASDAQ	FEIM	Mon, Mar 14, 2016	9.56	10.25	9.56	10.04
6282	NASDAQ	FEIM	Fri, Mar 11, 2016	10.01	10.01	10.01	10.19
6281	NASDAQ	FEIM	Thu, Mar 10, 2016	9.90	10.45	9.90	10.01
6280	NASDAQ	FEIM	Wed, Mar 9, 2016	9.60	9.93	9.51	9.60
6279	NASDAQ	FEIM	Tue, Mar 8, 2016	10.10	10.10	9.60	10.10
6278	NASDAQ	FEIM	Mon, Mar 7, 2016	9.68	9.94	9.65	9.69
6277	NASDAQ	FEIM	Fri, Mar 4, 2016	9.84	10.05	9.51	9.71
6276	NASDAQ	FEIM	Thu, Mar 3, 2016	9.78	9.78	9.78	9.72
6275	NASDAQ	FEIM	Wed, Mar 2, 2016	9.25	9.87	9.25	9.72
6274	NASDAQ	FEIM	Tue, Mar 1, 2016	9.45	9.45	9.35	9.35
6273	NASDAQ	FEIM	Mon, Feb 29, 2016	9.42	9.98	9.10	9.31
6272	NASDAQ	FEIM	Fri, Feb 26, 2016	9.31	9.31	9.31	9.31
6271	NASDAQ	FEIM	Thu, Feb 25, 2016	9.25	9.31	9.25	9.31
6270	NASDAQ	FEIM	Wed, Feb 24, 2016	9.00	9.05	9.00	9.00
6269	NASDAQ	FEIM	Tue, Feb 23, 2016	9.14	9.14	9.14	9.14
6268	NASDAQ	FEIM	Mon, Feb 22, 2016	9.12	9.14	9.12	9.14
6267	NASDAQ	FEIM	Fri, Feb 19, 2016	9.31	9.31	9.01	9.14
6266	NASDAQ	FEIM	Thu, Feb 18, 2016	9.80	9.80	9.00	9.10
6265	NASDAQ	FEIM	Wed, Feb 17, 2016	9.00	9.00	9.00	9.00
6264	NASDAQ	FEIM	Tue, Feb 16, 2016	9.59	9.76	9.20	9.24
6263	NASDAQ	FEIM	Fri, Feb 12, 2016	9.63	9.74	9.05	9.18
6262	NASDAQ	FEIM	Thu, Feb 11, 2016	9.59	9.59	9.00	9.15
6261	NASDAQ	FEIM	Wed, Feb 10, 2016	9.30	9.45	9.30	9.40
6260	NASDAQ	FEIM	Tue, Feb 9, 2016	9.30	9.30	9.22	9.24
6259	NASDAQ	FEIM	Mon, Feb 8, 2016	9.27	9.33	9.25	9.30
6258	NASDAQ	FEIM	Fri, Feb 5, 2016	9.60	9.70	9.16	9.30
6257	NASDAQ	FEIM	Thu, Feb 4, 2016	9.43	9.43	9.07	9.07
6256	NASDAQ	FEIM	Wed, Feb 3, 2016	9.00	9.32	9.00	9.32
6255	NASDAQ	FEIM	Tue, Feb 2, 2016	9.07	9.07	8.98	9.07
6254	NASDAQ	FEIM	Mon, Feb 1, 2016	8.94	9.09	8.83	9.08
6253	NASDAQ	FEIM	Fri, Jan 29, 2016	9.10	9.10	8.88	8.88
6252	NASDAQ	FEIM	Thu, Jan 28, 2016	9.00	9.13	8.51	8.83
6251	NASDAQ	FEIM	Wed, Jan 27, 2016	9.60	9.82	9.06	9.16
6250	NASDAQ	FEIM	Tue, Jan 26, 2016	9.72	9.95	8.76	9.33
6249	NASDAQ	FEIM	Mon, Jan 25, 2016	9.70	9.82	9.30	9.30
6248	NASDAQ	FEIM	Fri, Jan 22, 2016	9.26	9.66	9.00	9.36
6247	NASDAQ	FEIM	Thu, Jan 21, 2016	9.73	9.73	8.94	9.47
6246	NASDAQ	FEIM	Wed, Jan 20, 2016	8.91	9.59	8.69	9.27
6245	NASDAQ	FEIM	Tue, Jan 19, 2016	9.37	9.77	9.30	9.61
6244	NASDAQ	FEIM	Fri, Jan 15, 2016	9.46	9.78	8.80	9.47
6243	NASDAQ	FEIM	Thu, Jan 14, 2016	9.95	9.95	9.51	9.86
6242	NASDAQ	FEIM	Wed, Jan 13, 2016	10.08	10.10	9.86	9.90
6241	NASDAQ	FEIM	Tue, Jan 12, 2016	10.79	10.79	10.03	10.17
6240	NASDAQ	FEIM	Mon, Jan 11, 2016	10.56	10.71	10.11	10.49
6239	NASDAQ	FEIM	Fri, Jan 8, 2016	10.47	10.47	10.16	10.16
6238	NASDAQ	FEIM	Thu, Jan 7, 2016	10.35	10.86	10.05	10.72
6237	NASDAQ	FEIM	Wed, Jan 6, 2016	10.36	10.89	10.24	10.89
6236	NASDAQ	FEIM	Tue, Jan 5, 2016	10.18	10.18	10.18	10.18
6235	NASDAQ	FEIM	Mon, Jan 4, 2016	10.58	10.58	10.18	10.18
6234	NASDAQ	FEIM	Thu, Dec 31, 2015	10.94	10.99	10.50	10.62
6233	NASDAQ	FEIM	Wed, Dec 30, 2015	10.19	10.79	10.19	10.60
6232	NASDAQ	FEIM	Tue, Dec 29, 2015	10.56	10.56	10.53	10.53
6231	NASDAQ	FEIM	Mon, Dec 28, 2015	10.45	10.83	10.41	10.42
6230	NASDAQ	FEIM	Thu, Dec 24, 2015	10.39	10.39	10.39	10.39
6229	NASDAQ	FEIM	Wed, Dec 23, 2015	10.19	10.39	10.19	10.39
6228	NASDAQ	FEIM	Tue, Dec 22, 2015	10.25	10.25	10.00	10.20
6227	NASDAQ	FEIM	Mon, Dec 21, 2015	10.14	10.25	9.98	9.98
6226	NASDAQ	FEIM	Fri, Dec 18, 2015	9.88	10.18	9.85	10.15
6225	NASDAQ	FEIM	Thu, Dec 17, 2015	9.95	10.01	9.85	9.85
6224	NASDAQ	FEIM	Wed, Dec 16, 2015	10.10	10.14	9.77	10.09
6223	NASDAQ	FEIM	Tue, Dec 15, 2015	10.08	10.35	9.98	10.12
6222	NASDAQ	FEIM	Mon, Dec 14, 2015	10.22	10.23	10.05	10.23
6221	NASDAQ	FEIM	Fri, Dec 11, 2015	10.30	10.45	10.21	10.22
6220	NASDAQ	FEIM	Thu, Dec 10, 2015	10.39	10.46	10.32	10.32
6219	NASDAQ	FEIM	Wed, Dec 9, 2015	10.50	10.75	10.26	10.48
6218	NASDAQ	FEIM	Mon, Dec 7, 2015	10.80	10.80	10.80	10.80
6217	NASDAQ	FEIM	Fri, Dec 4, 2015	10.68	10.94	10.65	10.75
6216	NASDAQ	FEIM	Thu, Dec 3, 2015	10.65	10.75	10.65	10.69
6215	NASDAQ	FEIM	Wed, Dec 2, 2015	10.49	10.63	10.49	10.62
6214	NASDAQ	FEIM	Tue, Dec 1, 2015	10.51	10.59	10.50	10.59
6213	NASDAQ	FEIM	Mon, Nov 30, 2015	10.25	10.67	10.20	10.54
6212	NASDAQ	FEIM	Fri, Nov 27, 2015	10.45	10.45	10.37	10.42
6211	NASDAQ	FEIM	Wed, Nov 25, 2015	10.30	10.50	10.30	10.36
6210	NASDAQ	FEIM	Tue, Nov 24, 2015	10.29	10.29	10.21	10.24
6209	NASDAQ	FEIM	Mon, Nov 23, 2015	10.30	10.71	10.15	10.26
6208	NASDAQ	FEIM	Fri, Nov 20, 2015	10.32	10.34	10.20	10.20
6207	NASDAQ	FEIM	Thu, Nov 19, 2015	10.12	10.26	10.11	10.23
6206	NASDAQ	FEIM	Wed, Nov 18, 2015	10.51	10.97	10.23	10.34
6205	NASDAQ	FEIM	Tue, Nov 17, 2015	10.79	10.85	10.31	10.50
6204	NASDAQ	FEIM	Mon, Nov 16, 2015	10.75	10.76	10.75	10.76
6203	NASDAQ	FEIM	Fri, Nov 13, 2015	11.04	11.04	11.04	11.04
6202	NASDAQ	FEIM	Wed, Nov 11, 2015	10.88	10.88	10.88	10.88
6201	NASDAQ	FEIM	Mon, Nov 9, 2015	11.05	11.11	10.94	11.11
6200	NASDAQ	FEIM	Fri, Nov 6, 2015	11.28	11.28	11.19	11.25
6199	NASDAQ	FEIM	Thu, Nov 5, 2015	11.00	11.09	11.00	11.09
6198	NASDAQ	FEIM	Wed, Nov 4, 2015	11.00	11.05	10.90	11.00
6197	NASDAQ	FEIM	Tue, Nov 3, 2015	11.08	11.08	10.99	10.99
6196	NASDAQ	FEIM	Mon, Nov 2, 2015	10.92	11.08	10.92	11.08
6195	NASDAQ	FEIM	Fri, Oct 30, 2015	10.70	11.00	10.69	10.92
6194	NASDAQ	FEIM	Thu, Oct 29, 2015	10.68	11.13	10.68	10.76
6193	NASDAQ	FEIM	Wed, Oct 28, 2015	10.75	10.75	10.17	10.69
6192	NASDAQ	FEIM	Tue, Oct 27, 2015	10.56	10.61	10.55	10.61
6191	NASDAQ	FEIM	Mon, Oct 26, 2015	10.40	10.56	10.29	10.56
6190	NASDAQ	FEIM	Fri, Oct 23, 2015	10.25	10.74	10.23	10.40
6189	NASDAQ	FEIM	Thu, Oct 22, 2015	10.10	10.25	10.10	10.25
6188	NASDAQ	FEIM	Tue, Oct 20, 2015	10.12	10.12	10.05	10.10
6187	NASDAQ	FEIM	Mon, Oct 19, 2015	9.96	10.08	9.96	10.08
6186	NASDAQ	FEIM	Fri, Oct 16, 2015	10.10	10.38	10.05	10.19
6185	NASDAQ	FEIM	Thu, Oct 15, 2015	10.34	10.70	10.20	10.20
6184	NASDAQ	FEIM	Wed, Oct 14, 2015	10.54	10.54	10.15	10.34
6183	NASDAQ	FEIM	Tue, Oct 13, 2015	10.15	10.15	10.03	10.13
6182	NASDAQ	FEIM	Mon, Oct 12, 2015	9.95	10.13	9.95	10.05
6181	NASDAQ	FEIM	Fri, Oct 9, 2015	9.96	10.04	9.95	9.96
6180	NASDAQ	FEIM	Thu, Oct 8, 2015	10.10	10.13	10.10	10.10
6179	NASDAQ	FEIM	Wed, Oct 7, 2015	10.25	10.25	10.02	10.12
6178	NASDAQ	FEIM	Tue, Oct 6, 2015	10.30	10.31	10.25	10.28
6177	NASDAQ	FEIM	Mon, Oct 5, 2015	10.36	10.44	10.34	10.35
6176	NASDAQ	FEIM	Fri, Oct 2, 2015	10.13	10.27	10.10	10.27
6175	NASDAQ	FEIM	Thu, Oct 1, 2015	10.14	10.14	10.14	10.14
6174	NASDAQ	FEIM	Wed, Sep 30, 2015	10.26	10.43	10.26	10.37
6173	NASDAQ	FEIM	Tue, Sep 29, 2015	10.31	10.41	10.31	10.40
6172	NASDAQ	FEIM	Mon, Sep 28, 2015	10.61	10.74	10.30	10.45
6171	NASDAQ	FEIM	Fri, Sep 25, 2015	10.29	10.76	10.29	10.63
6170	NASDAQ	FEIM	Thu, Sep 24, 2015	10.81	10.81	10.54	10.55
6169	NASDAQ	FEIM	Wed, Sep 23, 2015	10.74	10.79	10.13	10.49
6168	NASDAQ	FEIM	Tue, Sep 22, 2015	10.22	10.81	10.20	10.67
6167	NASDAQ	FEIM	Mon, Sep 21, 2015	10.85	10.85	10.85	10.85
6166	NASDAQ	FEIM	Fri, Sep 18, 2015	10.20	11.07	10.20	11.07
6165	NASDAQ	FEIM	Thu, Sep 17, 2015	10.36	11.20	10.32	10.57
6164	NASDAQ	FEIM	Wed, Sep 16, 2015	11.15	11.15	10.34	10.89
6163	NASDAQ	FEIM	Tue, Sep 15, 2015	10.63	11.02	10.20	10.20
6162	NASDAQ	FEIM	Mon, Sep 14, 2015	10.61	10.71	10.50	10.60
6161	NASDAQ	FEIM	Fri, Sep 11, 2015	10.27	10.65	10.27	10.65
6160	NASDAQ	FEIM	Thu, Sep 10, 2015	10.80	10.80	10.16	10.22
6159	NASDAQ	FEIM	Wed, Sep 9, 2015	11.18	11.18	10.89	10.94
6158	NASDAQ	FEIM	Tue, Sep 8, 2015	11.25	11.25	10.76	11.07
6157	NASDAQ	FEIM	Fri, Sep 4, 2015	11.20	11.25	10.99	11.14
6156	NASDAQ	FEIM	Thu, Sep 3, 2015	11.10	11.17	10.98	11.16
6155	NASDAQ	FEIM	Wed, Sep 2, 2015	11.08	11.18	10.92	11.00
6154	NASDAQ	FEIM	Tue, Sep 1, 2015	11.02	11.22	10.90	11.01
6153	NASDAQ	FEIM	Mon, Aug 31, 2015	10.95	11.19	10.89	11.19
6152	NASDAQ	FEIM	Fri, Aug 28, 2015	10.80	11.28	10.77	11.00
6151	NASDAQ	FEIM	Thu, Aug 27, 2015	11.28	11.28	10.76	10.92
6150	NASDAQ	FEIM	Wed, Aug 26, 2015	10.45	11.00	10.42	11.00
6149	NASDAQ	FEIM	Tue, Aug 25, 2015	10.79	10.88	10.58	10.58
6148	NASDAQ	FEIM	Mon, Aug 24, 2015	10.47	11.10	10.47	10.77
6147	NASDAQ	FEIM	Fri, Aug 21, 2015	11.46	11.46	10.93	11.14
6146	NASDAQ	FEIM	Thu, Aug 20, 2015	10.89	11.12	10.89	11.12
6145	NASDAQ	FEIM	Wed, Aug 19, 2015	10.82	11.09	10.82	10.99
6144	NASDAQ	FEIM	Tue, Aug 18, 2015	10.70	11.01	10.70	11.00
6143	NASDAQ	FEIM	Mon, Aug 17, 2015	10.81	10.98	10.81	10.95
6142	NASDAQ	FEIM	Fri, Aug 14, 2015	10.68	10.87	10.41	10.84
6141	NASDAQ	FEIM	Thu, Aug 13, 2015	10.95	10.96	10.50	10.72
6140	NASDAQ	FEIM	Wed, Aug 12, 2015	10.92	10.92	10.91	10.91
6139	NASDAQ	FEIM	Tue, Aug 11, 2015	10.80	10.80	10.80	10.80
6138	NASDAQ	FEIM	Mon, Aug 10, 2015	10.82	10.83	10.77	10.83
6137	NASDAQ	FEIM	Fri, Aug 7, 2015	10.72	10.91	10.61	10.61
6136	NASDAQ	FEIM	Thu, Aug 6, 2015	10.85	10.95	10.47	10.83
6135	NASDAQ	FEIM	Wed, Aug 5, 2015	10.85	10.95	10.85	10.91
6134	NASDAQ	FEIM	Tue, Aug 4, 2015	11.15	11.39	10.86	10.86
6133	NASDAQ	FEIM	Mon, Aug 3, 2015	10.96	11.25	10.80	10.99
6132	NASDAQ	FEIM	Fri, Jul 31, 2015	10.91	11.36	10.91	11.18
6131	NASDAQ	FEIM	Thu, Jul 30, 2015	11.12	11.50	10.97	10.99
6130	NASDAQ	FEIM	Wed, Jul 29, 2015	10.60	10.99	10.60	10.96
6129	NASDAQ	FEIM	Tue, Jul 28, 2015	10.91	11.38	10.40	10.85
6128	NASDAQ	FEIM	Mon, Jul 27, 2015	10.90	11.00	10.90	11.00
6127	NASDAQ	FEIM	Fri, Jul 24, 2015	11.00	11.13	10.80	10.98
6126	NASDAQ	FEIM	Thu, Jul 23, 2015	11.26	11.30	10.75	11.13
6125	NASDAQ	FEIM	Wed, Jul 22, 2015	11.03	11.25	10.78	10.99
6124	NASDAQ	FEIM	Tue, Jul 21, 2015	11.00	11.00	11.00	11.00
6123	NASDAQ	FEIM	Mon, Jul 20, 2015	11.04	11.04	10.88	11.00
6122	NASDAQ	FEIM	Fri, Jul 17, 2015	11.00	11.00	11.00	11.00
6121	NASDAQ	FEIM	Thu, Jul 16, 2015	11.00	11.32	11.00	11.32
6120	NASDAQ	FEIM	Tue, Jul 14, 2015	11.19	11.27	11.19	11.27
6119	NASDAQ	FEIM	Mon, Jul 13, 2015	11.01	11.50	11.00	11.02
6118	NASDAQ	FEIM	Fri, Jul 10, 2015	10.96	11.42	10.96	11.42
6117	NASDAQ	FEIM	Thu, Jul 9, 2015	10.70	10.86	10.70	10.86
6116	NASDAQ	FEIM	Wed, Jul 8, 2015	10.65	11.50	10.50	10.55
6115	NASDAQ	FEIM	Tue, Jul 7, 2015	10.88	10.96	10.33	10.73
6114	NASDAQ	FEIM	Mon, Jul 6, 2015	10.75	11.01	10.75	10.97
6113	NASDAQ	FEIM	Thu, Jul 2, 2015	11.00	11.07	10.80	10.93
6112	NASDAQ	FEIM	Wed, Jul 1, 2015	11.25	11.25	11.02	11.02
6111	NASDAQ	FEIM	Tue, Jun 30, 2015	11.26	11.29	11.14	11.28
6110	NASDAQ	FEIM	Mon, Jun 29, 2015	11.25	11.25	11.00	11.05
6109	NASDAQ	FEIM	Fri, Jun 26, 2015	11.30	11.30	11.25	11.25
6108	NASDAQ	FEIM	Thu, Jun 25, 2015	11.38	11.39	11.29	11.39
6107	NASDAQ	FEIM	Wed, Jun 24, 2015	11.31	11.48	11.29	11.48
6106	NASDAQ	FEIM	Tue, Jun 23, 2015	11.43	11.48	11.36	11.36
6105	NASDAQ	FEIM	Mon, Jun 22, 2015	11.52	11.54	11.33	11.53
6104	NASDAQ	FEIM	Fri, Jun 19, 2015	11.52	11.54	11.41	11.41
6103	NASDAQ	FEIM	Thu, Jun 18, 2015	11.31	11.47	11.12	11.45
6102	NASDAQ	FEIM	Wed, Jun 17, 2015	11.10	11.52	11.10	11.13
6101	NASDAQ	FEIM	Tue, Jun 16, 2015	11.18	11.18	11.10	11.10
6100	NASDAQ	FEIM	Mon, Jun 15, 2015	11.29	11.58	11.21	11.29
6099	NASDAQ	FEIM	Fri, Jun 12, 2015	11.07	11.18	10.95	11.17
6098	NASDAQ	FEIM	Thu, Jun 11, 2015	11.19	11.80	10.85	11.05
6097	NASDAQ	FEIM	Wed, Jun 10, 2015	11.42	11.86	10.51	11.31
6096	NASDAQ	FEIM	Tue, Jun 9, 2015	12.30	12.30	11.52	11.60
6095	NASDAQ	FEIM	Mon, Jun 8, 2015	12.80	12.90	12.27	12.38
6094	NASDAQ	FEIM	Fri, Jun 5, 2015	12.80	12.80	12.41	12.71
6093	NASDAQ	FEIM	Thu, Jun 4, 2015	12.89	12.99	12.75	12.83
6092	NASDAQ	FEIM	Wed, Jun 3, 2015	12.77	12.88	12.75	12.88
6091	NASDAQ	FEIM	Tue, Jun 2, 2015	13.05	13.13	12.71	12.96
6090	NASDAQ	FEIM	Mon, Jun 1, 2015	12.99	13.38	12.71	13.31
6089	NASDAQ	FEIM	Fri, May 29, 2015	12.95	13.19	12.77	12.90
6088	NASDAQ	FEIM	Thu, May 28, 2015	12.81	13.10	12.80	13.08
6087	NASDAQ	FEIM	Wed, May 27, 2015	12.71	12.92	12.71	12.76
6086	NASDAQ	FEIM	Tue, May 26, 2015	12.72	12.90	12.67	12.70
6085	NASDAQ	FEIM	Fri, May 22, 2015	12.85	13.04	12.67	12.80
6084	NASDAQ	FEIM	Thu, May 21, 2015	12.90	12.90	12.90	12.90
6083	NASDAQ	FEIM	Wed, May 20, 2015	12.72	13.02	12.67	12.76
6082	NASDAQ	FEIM	Tue, May 19, 2015	13.06	13.17	12.71	12.71
6081	NASDAQ	FEIM	Mon, May 18, 2015	12.96	13.23	12.70	13.16
6080	NASDAQ	FEIM	Fri, May 15, 2015	13.04	13.26	12.73	12.93
6079	NASDAQ	FEIM	Thu, May 14, 2015	13.00	13.37	13.00	13.02
6078	NASDAQ	FEIM	Wed, May 13, 2015	12.93	13.05	12.75	13.03
6077	NASDAQ	FEIM	Tue, May 12, 2015	12.85	13.30	12.75	12.94
6076	NASDAQ	FEIM	Mon, May 11, 2015	12.82	13.42	12.71	12.93
6075	NASDAQ	FEIM	Fri, May 8, 2015	12.76	12.80	12.67	12.68
6074	NASDAQ	FEIM	Thu, May 7, 2015	12.33	13.06	12.28	12.93
6073	NASDAQ	FEIM	Wed, May 6, 2015	12.72	12.89	12.65	12.70
6072	NASDAQ	FEIM	Tue, May 5, 2015	12.88	13.02	12.58	12.85
6071	NASDAQ	FEIM	Mon, May 4, 2015	12.69	13.24	12.59	13.19
6070	NASDAQ	FEIM	Fri, May 1, 2015	13.04	13.05	12.70	12.70
6069	NASDAQ	FEIM	Thu, Apr 30, 2015	12.94	13.24	12.71	13.24
6068	NASDAQ	FEIM	Wed, Apr 29, 2015	13.22	13.32	12.85	13.25
6067	NASDAQ	FEIM	Tue, Apr 28, 2015	13.19	13.57	13.16	13.20
6066	NASDAQ	FEIM	Mon, Apr 27, 2015	13.46	13.52	13.17	13.18
6065	NASDAQ	FEIM	Fri, Apr 24, 2015	13.10	13.81	13.10	13.81
6064	NASDAQ	FEIM	Thu, Apr 23, 2015	13.00	13.66	12.98	13.09
6063	NASDAQ	FEIM	Wed, Apr 22, 2015	13.50	13.58	13.07	13.08
6062	NASDAQ	FEIM	Tue, Apr 21, 2015	13.34	13.81	12.84	13.73
6061	NASDAQ	FEIM	Mon, Apr 20, 2015	13.72	13.72	13.00	13.45
6060	NASDAQ	FEIM	Fri, Apr 17, 2015	13.40	13.90	12.17	13.90
6059	NASDAQ	FEIM	Thu, Apr 16, 2015	14.10	14.16	13.90	13.93
6058	NASDAQ	FEIM	Wed, Apr 15, 2015	14.17	14.48	13.56	14.48
6057	NASDAQ	FEIM	Tue, Apr 14, 2015	14.35	14.45	13.97	14.25
6056	NASDAQ	FEIM	Mon, Apr 13, 2015	14.51	14.75	13.91	14.45
6055	NASDAQ	FEIM	Fri, Apr 10, 2015	14.17	14.80	14.00	14.80
6054	NASDAQ	FEIM	Thu, Apr 9, 2015	14.00	14.10	14.00	14.00
6053	NASDAQ	FEIM	Wed, Apr 8, 2015	13.89	14.10	13.83	14.05
6052	NASDAQ	FEIM	Tue, Apr 7, 2015	13.81	14.14	13.81	13.96
6051	NASDAQ	FEIM	Mon, Apr 6, 2015	13.83	14.10	13.71	13.84
6050	NASDAQ	FEIM	Thu, Apr 2, 2015	13.77	13.95	13.71	13.95
6049	NASDAQ	FEIM	Wed, Apr 1, 2015	13.87	13.99	13.63	13.68
6048	NASDAQ	FEIM	Tue, Mar 31, 2015	13.67	13.95	13.67	13.95
6047	NASDAQ	FEIM	Mon, Mar 30, 2015	13.48	13.88	13.35	13.88
6046	NASDAQ	FEIM	Fri, Mar 27, 2015	13.31	13.50	13.12	13.35
6045	NASDAQ	FEIM	Thu, Mar 26, 2015	13.44	13.74	13.13	13.31
6044	NASDAQ	FEIM	Wed, Mar 25, 2015	13.22	13.48	12.78	13.47
6043	NASDAQ	FEIM	Tue, Mar 24, 2015	13.06	13.66	13.00	13.24
6042	NASDAQ	FEIM	Mon, Mar 23, 2015	12.53	12.95	12.48	12.60
6041	NASDAQ	FEIM	Fri, Mar 20, 2015	12.46	12.94	12.24	12.42
6040	NASDAQ	FEIM	Thu, Mar 19, 2015	12.63	12.90	12.36	12.45
6039	NASDAQ	FEIM	Wed, Mar 18, 2015	12.87	12.88	12.35	12.50
6038	NASDAQ	FEIM	Tue, Mar 17, 2015	12.94	12.95	12.25	12.36
6037	NASDAQ	FEIM	Mon, Mar 16, 2015	12.70	14.18	12.36	12.85
6036	NASDAQ	FEIM	Fri, Mar 13, 2015	12.30	12.70	12.27	12.68
6035	NASDAQ	FEIM	Thu, Mar 12, 2015	12.07	12.35	11.40	12.06
6034	NASDAQ	FEIM	Wed, Mar 11, 2015	11.98	12.70	11.98	12.68
6033	NASDAQ	FEIM	Tue, Mar 10, 2015	12.35	12.50	11.82	11.82
6032	NASDAQ	FEIM	Mon, Mar 9, 2015	11.75	12.52	11.75	12.51
6031	NASDAQ	FEIM	Fri, Mar 6, 2015	12.45	12.37	11.75	12.36
6030	NASDAQ	FEIM	Thu, Mar 5, 2015	11.66	12.45	11.66	12.45
6029	NASDAQ	FEIM	Wed, Mar 4, 2015	11.84	11.96	11.66	11.66
6028	NASDAQ	FEIM	Tue, Mar 3, 2015	12.00	12.01	11.67	11.68
6027	NASDAQ	FEIM	Mon, Mar 2, 2015	12.15	12.15	12.10	12.13
6026	NASDAQ	FEIM	Fri, Feb 27, 2015	12.24	12.49	11.99	12.24
6025	NASDAQ	FEIM	Thu, Feb 26, 2015	11.97	12.50	11.90	12.47
6024	NASDAQ	FEIM	Wed, Feb 25, 2015	12.32	12.38	11.85	11.94
6023	NASDAQ	FEIM	Tue, Feb 24, 2015	11.76	12.36	11.76	12.36
6022	NASDAQ	FEIM	Mon, Feb 23, 2015	12.12	12.17	11.94	12.05
6021	NASDAQ	FEIM	Fri, Feb 20, 2015	12.10	12.37	11.67	12.37
6020	NASDAQ	FEIM	Thu, Feb 19, 2015	12.00	12.20	11.89	12.02
6019	NASDAQ	FEIM	Wed, Feb 18, 2015	12.38	12.38	11.99	12.01
6018	NASDAQ	FEIM	Tue, Feb 17, 2015	12.25	12.75	12.07	12.56
6017	NASDAQ	FEIM	Fri, Feb 13, 2015	11.61	12.23	11.75	12.22
6016	NASDAQ	FEIM	Thu, Feb 12, 2015	11.46	11.46	11.46	11.46
6015	NASDAQ	FEIM	Wed, Feb 11, 2015	11.62	11.94	11.46	11.92
6014	NASDAQ	FEIM	Tue, Feb 10, 2015	11.53	11.94	11.53	11.82
6013	NASDAQ	FEIM	Mon, Feb 9, 2015	11.41	11.50	11.41	11.45
6012	NASDAQ	FEIM	Thu, Feb 5, 2015	11.35	11.52	11.35	11.51
6011	NASDAQ	FEIM	Wed, Feb 4, 2015	11.48	11.65	11.36	11.44
6010	NASDAQ	FEIM	Tue, Feb 3, 2015	11.67	11.72	11.48	11.61
6009	NASDAQ	FEIM	Mon, Feb 2, 2015	11.44	11.57	11.45	11.53
6008	NASDAQ	FEIM	Fri, Jan 30, 2015	11.41	11.41	11.41	11.41
6007	NASDAQ	FEIM	Thu, Jan 29, 2015	11.35	11.57	11.35	11.40
6006	NASDAQ	FEIM	Wed, Jan 28, 2015	11.36	11.40	11.32	11.32
6005	NASDAQ	FEIM	Tue, Jan 27, 2015	10.76	11.50	10.76	11.26
6004	NASDAQ	FEIM	Mon, Jan 26, 2015	11.75	11.87	11.11	11.32
6003	NASDAQ	FEIM	Fri, Jan 23, 2015	11.68	11.91	11.43	11.65
6002	NASDAQ	FEIM	Thu, Jan 22, 2015	11.89	11.95	11.51	11.87
6001	NASDAQ	FEIM	Wed, Jan 21, 2015	11.90	11.90	11.67	11.90
6000	NASDAQ	FEIM	Tue, Jan 20, 2015	11.70	11.95	11.71	11.91
5999	NASDAQ	FEIM	Fri, Jan 16, 2015	11.89	11.94	11.50	11.79
5998	NASDAQ	FEIM	Thu, Jan 15, 2015	11.94	11.95	11.83	11.83
5997	NASDAQ	FEIM	Wed, Jan 14, 2015	11.94	11.94	11.39	11.94
5996	NASDAQ	FEIM	Tue, Jan 13, 2015	11.72	11.95	11.37	11.91
5995	NASDAQ	FEIM	Mon, Jan 12, 2015	11.30	11.74	11.23	11.42
5994	NASDAQ	FEIM	Fri, Jan 9, 2015	11.44	11.48	11.33	11.44
5993	NASDAQ	FEIM	Thu, Jan 8, 2015	11.00	11.44	10.97	11.44
5992	NASDAQ	FEIM	Wed, Jan 7, 2015	11.39	11.39	10.94	11.01
5991	NASDAQ	FEIM	Tue, Jan 6, 2015	11.43	11.43	11.01	11.29
5990	NASDAQ	FEIM	Mon, Jan 5, 2015	11.44	11.44	11.10	11.15
5989	NASDAQ	FEIM	Fri, Jan 2, 2015	11.44	11.44	11.30	11.44
5988	NASDAQ	FEIM	Wed, Dec 31, 2014	11.68	11.73	11.34	11.43
5987	NASDAQ	FEIM	Tue, Dec 30, 2014	11.41	11.41	11.25	11.39
5986	NASDAQ	FEIM	Mon, Dec 29, 2014	11.40	11.61	11.30	11.44
5985	NASDAQ	FEIM	Fri, Dec 26, 2014	11.40	11.74	11.02	11.74
5984	NASDAQ	FEIM	Tue, Dec 23, 2014	10.95	11.40	10.66	11.37
5983	NASDAQ	FEIM	Mon, Dec 22, 2014	11.00	11.11	10.69	10.99
5982	NASDAQ	FEIM	Fri, Dec 19, 2014	11.09	11.42	10.87	10.99
5981	NASDAQ	FEIM	Thu, Dec 18, 2014	10.85	11.14	10.85	10.99
5980	NASDAQ	FEIM	Wed, Dec 17, 2014	10.56	10.91	10.53	10.82
5979	NASDAQ	FEIM	Tue, Dec 16, 2014	11.09	11.17	10.25	10.60
5978	NASDAQ	FEIM	Mon, Dec 15, 2014	11.89	11.89	11.41	11.56
5977	NASDAQ	FEIM	Fri, Dec 12, 2014	11.77	11.77	11.50	11.50
5976	NASDAQ	FEIM	Thu, Dec 11, 2014	11.00	11.99	10.99	11.94
5975	NASDAQ	FEIM	Wed, Dec 10, 2014	10.37	10.91	10.35	10.91
5974	NASDAQ	FEIM	Tue, Dec 9, 2014	10.40	10.78	10.37	10.40
5973	NASDAQ	FEIM	Mon, Dec 8, 2014	10.90	10.55	10.37	10.42
5972	NASDAQ	FEIM	Fri, Dec 5, 2014	10.90	10.95	10.65	10.75
5971	NASDAQ	FEIM	Thu, Dec 4, 2014	10.77	10.85	10.46	10.77
5970	NASDAQ	FEIM	Wed, Dec 3, 2014	10.90	10.99	10.27	10.67
5969	NASDAQ	FEIM	Tue, Dec 2, 2014	10.55	10.53	10.21	10.38
5968	NASDAQ	FEIM	Mon, Dec 1, 2014	10.66	10.81	10.50	10.50
5967	NASDAQ	FEIM	Fri, Nov 28, 2014	10.62	10.96	10.60	10.65
5966	NASDAQ	FEIM	Wed, Nov 26, 2014	10.65	10.84	10.65	10.84
5965	NASDAQ	FEIM	Tue, Nov 25, 2014	10.86	10.60	10.60	10.60
5964	NASDAQ	FEIM	Mon, Nov 24, 2014	10.57	10.67	10.55	10.63
5963	NASDAQ	FEIM	Thu, Nov 20, 2014	10.21	11.20	10.21	10.88
5962	NASDAQ	FEIM	Wed, Nov 19, 2014	10.16	10.16	10.16	10.16
5961	NASDAQ	FEIM	Tue, Nov 18, 2014	10.10	10.75	10.06	10.27
5960	NASDAQ	FEIM	Mon, Nov 17, 2014	10.50	10.45	10.00	10.35
5959	NASDAQ	FEIM	Fri, Nov 14, 2014	11.08	11.08	10.41	10.61
5958	NASDAQ	FEIM	Thu, Nov 13, 2014	10.80	10.80	10.77	10.77
5957	NASDAQ	FEIM	Wed, Nov 12, 2014	10.85	10.88	10.55	10.61
5956	NASDAQ	FEIM	Tue, Nov 11, 2014	10.91	10.91	10.85	10.85
5955	NASDAQ	FEIM	Mon, Nov 10, 2014	10.98	11.42	10.62	10.70
5954	NASDAQ	FEIM	Fri, Nov 7, 2014	10.87	11.18	10.61	11.18
5953	NASDAQ	FEIM	Thu, Nov 6, 2014	11.21	11.18	10.93	11.02
5952	NASDAQ	FEIM	Wed, Nov 5, 2014	11.01	11.22	11.01	11.18
5951	NASDAQ	FEIM	Tue, Nov 4, 2014	11.25	11.34	10.94	10.94
5950	NASDAQ	FEIM	Mon, Nov 3, 2014	11.45	11.47	11.06	11.06
5949	NASDAQ	FEIM	Fri, Oct 31, 2014	11.31	11.47	11.15	11.47
5948	NASDAQ	FEIM	Thu, Oct 30, 2014	11.67	11.67	11.02	11.11
5947	NASDAQ	FEIM	Wed, Oct 29, 2014	11.75	11.86	11.60	11.82
5946	NASDAQ	FEIM	Tue, Oct 28, 2014	11.75	11.86	11.48	11.86
5945	NASDAQ	FEIM	Mon, Oct 27, 2014	11.75	11.86	11.45	11.45
5944	NASDAQ	FEIM	Fri, Oct 24, 2014	11.55	11.97	11.45	11.91
5943	NASDAQ	FEIM	Thu, Oct 23, 2014	11.86	11.91	11.37	11.41
5942	NASDAQ	FEIM	Wed, Oct 22, 2014	11.80	11.93	11.65	11.66
5941	NASDAQ	FEIM	Tue, Oct 21, 2014	11.70	12.50	11.70	12.20
5940	NASDAQ	FEIM	Mon, Oct 20, 2014	12.44	12.13	10.93	11.70
5939	NASDAQ	FEIM	Fri, Oct 17, 2014	11.99	12.35	11.58	12.22
5938	NASDAQ	FEIM	Thu, Oct 16, 2014	11.86	12.06	11.61	12.06
5937	NASDAQ	FEIM	Wed, Oct 15, 2014	12.00	12.00	10.97	11.87
5936	NASDAQ	FEIM	Tue, Oct 14, 2014	11.50	12.50	11.50	12.27
5935	NASDAQ	FEIM	Mon, Oct 13, 2014	11.27	11.49	10.87	11.43
5934	NASDAQ	FEIM	Fri, Oct 10, 2014	11.17	11.19	10.89	11.07
5933	NASDAQ	FEIM	Thu, Oct 9, 2014	11.00	11.23	10.94	11.21
5932	NASDAQ	FEIM	Wed, Oct 8, 2014	10.65	11.03	10.63	11.03
5931	NASDAQ	FEIM	Tue, Oct 7, 2014	10.78	10.86	10.55	10.70
5930	NASDAQ	FEIM	Mon, Oct 6, 2014	10.93	10.99	10.58	10.66
5929	NASDAQ	FEIM	Fri, Oct 3, 2014	10.72	10.78	10.55	10.78
5928	NASDAQ	FEIM	Thu, Oct 2, 2014	10.57	10.67	10.57	10.67
5927	NASDAQ	FEIM	Wed, Oct 1, 2014	10.82	10.82	10.55	10.61
5926	NASDAQ	FEIM	Tue, Sep 30, 2014	10.55	10.72	10.55	10.67
5925	NASDAQ	FEIM	Mon, Sep 29, 2014	10.75	10.86	10.50	10.56
5924	NASDAQ	FEIM	Fri, Sep 26, 2014	10.62	10.97	10.62	10.84
5923	NASDAQ	FEIM	Thu, Sep 25, 2014	11.21	11.04	10.56	10.56
5922	NASDAQ	FEIM	Wed, Sep 24, 2014	11.15	11.24	11.04	11.04
5921	NASDAQ	FEIM	Tue, Sep 23, 2014	11.23	11.23	11.15	11.15
5920	NASDAQ	FEIM	Mon, Sep 22, 2014	11.19	11.33	11.15	11.25
5919	NASDAQ	FEIM	Fri, Sep 19, 2014	11.23	11.35	11.15	11.19
5918	NASDAQ	FEIM	Thu, Sep 18, 2014	11.27	11.34	11.22	11.34
5917	NASDAQ	FEIM	Wed, Sep 17, 2014	11.31	11.21	11.01	11.16
5916	NASDAQ	FEIM	Tue, Sep 16, 2014	11.32	11.24	11.11	11.12
5915	NASDAQ	FEIM	Mon, Sep 15, 2014	11.19	11.34	11.11	11.12
5914	NASDAQ	FEIM	Fri, Sep 12, 2014	11.41	11.41	11.12	11.26
5913	NASDAQ	FEIM	Thu, Sep 11, 2014	11.40	11.40	11.15	11.24
5912	NASDAQ	FEIM	Wed, Sep 10, 2014	11.34	11.44	11.25	11.30
5911	NASDAQ	FEIM	Tue, Sep 9, 2014	11.24	11.44	11.23	11.26
5910	NASDAQ	FEIM	Mon, Sep 8, 2014	11.42	11.44	11.16	11.22
5909	NASDAQ	FEIM	Fri, Sep 5, 2014	11.14	11.40	11.14	11.40
5908	NASDAQ	FEIM	Thu, Sep 4, 2014	11.38	11.36	11.10	11.26
5907	NASDAQ	FEIM	Wed, Sep 3, 2014	11.55	11.55	11.43	11.43
5906	NASDAQ	FEIM	Tue, Sep 2, 2014	11.47	11.57	11.33	11.55
5905	NASDAQ	FEIM	Fri, Aug 29, 2014	11.20	11.74	11.20	11.67
5904	NASDAQ	FEIM	Thu, Aug 28, 2014	11.14	11.46	11.17	11.45
5903	NASDAQ	FEIM	Wed, Aug 27, 2014	11.29	11.30	11.29	11.30
5902	NASDAQ	FEIM	Tue, Aug 26, 2014	11.28	11.30	11.11	11.25
5901	NASDAQ	FEIM	Mon, Aug 25, 2014	11.22	11.30	11.18	11.23
5900	NASDAQ	FEIM	Fri, Aug 22, 2014	11.20	11.22	11.11	11.22
5899	NASDAQ	FEIM	Thu, Aug 21, 2014	11.14	11.28	11.11	11.21
5898	NASDAQ	FEIM	Wed, Aug 20, 2014	11.40	11.37	11.24	11.32
5897	NASDAQ	FEIM	Tue, Aug 19, 2014	11.43	11.45	11.20	11.38
5896	NASDAQ	FEIM	Mon, Aug 18, 2014	11.50	11.50	11.32	11.45
5895	NASDAQ	FEIM	Fri, Aug 15, 2014	11.50	11.50	11.25	11.40
5894	NASDAQ	FEIM	Thu, Aug 14, 2014	11.48	11.49	10.99	11.45
5893	NASDAQ	FEIM	Wed, Aug 13, 2014	11.35	11.50	11.35	11.40
5892	NASDAQ	FEIM	Tue, Aug 12, 2014	11.37	11.38	11.35	11.38
5891	NASDAQ	FEIM	Mon, Aug 11, 2014	11.56	11.53	11.36	11.53
5890	NASDAQ	FEIM	Fri, Aug 8, 2014	11.17	11.56	11.03	11.46
5889	NASDAQ	FEIM	Thu, Aug 7, 2014	11.11	11.39	10.90	11.08
5888	NASDAQ	FEIM	Wed, Aug 6, 2014	11.10	11.16	11.08	11.16
5887	NASDAQ	FEIM	Tue, Aug 5, 2014	11.30	11.32	11.00	11.05
5886	NASDAQ	FEIM	Mon, Aug 4, 2014	11.45	11.45	11.24	11.44
5885	NASDAQ	FEIM	Fri, Aug 1, 2014	11.45	11.48	11.45	11.45
5884	NASDAQ	FEIM	Thu, Jul 31, 2014	11.12	11.45	11.09	11.44
5883	NASDAQ	FEIM	Tue, Jul 29, 2014	11.69	11.83	11.45	11.50
5882	NASDAQ	FEIM	Mon, Jul 28, 2014	10.90	11.35	10.90	11.13
5881	NASDAQ	FEIM	Fri, Jul 25, 2014	10.92	10.92	10.90	10.90
5880	NASDAQ	FEIM	Thu, Jul 24, 2014	10.88	11.11	10.88	11.01
5879	NASDAQ	FEIM	Wed, Jul 23, 2014	10.92	11.05	10.88	10.95
5878	NASDAQ	FEIM	Tue, Jul 22, 2014	10.93	11.00	10.90	10.98
5877	NASDAQ	FEIM	Mon, Jul 21, 2014	10.58	11.47	10.58	10.88
5876	NASDAQ	FEIM	Fri, Jul 18, 2014	10.69	10.76	10.61	10.62
5875	NASDAQ	FEIM	Thu, Jul 17, 2014	10.60	10.74	10.56	10.66
5874	NASDAQ	FEIM	Wed, Jul 16, 2014	10.57	10.75	10.57	10.60
5873	NASDAQ	FEIM	Tue, Jul 15, 2014	10.74	10.80	10.35	10.56
5872	NASDAQ	FEIM	Mon, Jul 14, 2014	10.75	10.99	10.67	10.71
5871	NASDAQ	FEIM	Fri, Jul 11, 2014	10.57	11.25	10.37	10.73
5870	NASDAQ	FEIM	Thu, Jul 10, 2014	10.50	11.55	10.50	10.62
5869	NASDAQ	FEIM	Wed, Jul 9, 2014	11.02	11.09	10.70	10.87
5868	NASDAQ	FEIM	Tue, Jul 8, 2014	11.66	11.66	10.95	10.95
5867	NASDAQ	FEIM	Mon, Jul 7, 2014	12.01	12.24	11.50	11.61
5866	NASDAQ	FEIM	Thu, Jul 3, 2014	12.10	12.12	12.10	12.10
5865	NASDAQ	FEIM	Wed, Jul 2, 2014	12.11	12.31	12.10	12.14
5864	NASDAQ	FEIM	Tue, Jul 1, 2014	12.03	12.30	12.02	12.16
5863	NASDAQ	FEIM	Mon, Jun 30, 2014	12.44	12.44	12.02	12.31
5862	NASDAQ	FEIM	Fri, Jun 27, 2014	12.00	12.50	11.22	12.49
5861	NASDAQ	FEIM	Thu, Jun 26, 2014	10.80	12.20	10.84	12.00
5860	NASDAQ	FEIM	Wed, Jun 25, 2014	10.85	10.85	10.63	10.85
5859	NASDAQ	FEIM	Tue, Jun 24, 2014	11.00	11.01	10.68	10.86
5858	NASDAQ	FEIM	Mon, Jun 23, 2014	11.05	11.05	10.85	11.03
5857	NASDAQ	FEIM	Fri, Jun 20, 2014	10.96	10.99	10.94	10.99
5856	NASDAQ	FEIM	Thu, Jun 19, 2014	10.97	11.10	10.95	11.01
5855	NASDAQ	FEIM	Wed, Jun 18, 2014	10.95	11.30	10.95	11.20
5854	NASDAQ	FEIM	Tue, Jun 17, 2014	10.77	11.10	10.77	11.05
5853	NASDAQ	FEIM	Mon, Jun 16, 2014	10.83	11.01	10.86	10.98
5852	NASDAQ	FEIM	Fri, Jun 13, 2014	11.10	11.10	11.10	11.10
5851	NASDAQ	FEIM	Thu, Jun 12, 2014	11.12	11.17	11.09	11.14
5850	NASDAQ	FEIM	Wed, Jun 11, 2014	10.85	11.15	10.85	11.09
5849	NASDAQ	FEIM	Tue, Jun 10, 2014	11.08	11.20	10.80	11.18
5848	NASDAQ	FEIM	Mon, Jun 9, 2014	11.05	11.15	11.05	11.15
5847	NASDAQ	FEIM	Fri, Jun 6, 2014	11.11	11.13	11.10	11.11
5846	NASDAQ	FEIM	Thu, Jun 5, 2014	11.17	11.20	11.18	11.18
5845	NASDAQ	FEIM	Wed, Jun 4, 2014	10.91	11.17	10.91	11.10
5844	NASDAQ	FEIM	Tue, Jun 3, 2014	10.97	11.10	10.77	10.91
5843	NASDAQ	FEIM	Mon, Jun 2, 2014	11.16	11.22	10.96	11.15
5842	NASDAQ	FEIM	Fri, May 30, 2014	11.13	11.30	11.13	11.20
5841	NASDAQ	FEIM	Thu, May 29, 2014	11.18	11.18	11.07	11.11
5840	NASDAQ	FEIM	Wed, May 28, 2014	11.03	11.23	11.07	11.19
5839	NASDAQ	FEIM	Tue, May 27, 2014	11.26	11.39	10.98	11.30
5838	NASDAQ	FEIM	Fri, May 23, 2014	11.42	11.60	11.09	11.17
5837	NASDAQ	FEIM	Thu, May 22, 2014	11.25	11.55	10.82	11.36
5836	NASDAQ	FEIM	Wed, May 21, 2014	10.92	11.31	10.92	11.25
5835	NASDAQ	FEIM	Tue, May 20, 2014	10.84	11.28	10.73	10.92
5834	NASDAQ	FEIM	Mon, May 19, 2014	10.64	10.84	10.63	10.79
5833	NASDAQ	FEIM	Fri, May 16, 2014	10.73	10.73	10.53	10.60
5832	NASDAQ	FEIM	Thu, May 15, 2014	10.49	10.65	10.48	10.62
5831	NASDAQ	FEIM	Wed, May 14, 2014	10.85	10.85	10.54	10.57
5830	NASDAQ	FEIM	Tue, May 13, 2014	10.62	10.70	10.37	10.67
5829	NASDAQ	FEIM	Mon, May 12, 2014	10.70	10.74	10.40	10.68
5828	NASDAQ	FEIM	Fri, May 9, 2014	10.41	10.60	10.38	10.50
5827	NASDAQ	FEIM	Thu, May 8, 2014	10.46	10.49	10.35	10.37
5826	NASDAQ	FEIM	Wed, May 7, 2014	10.71	10.71	10.33	10.43
5825	NASDAQ	FEIM	Tue, May 6, 2014	10.48	10.57	10.31	10.52
5824	NASDAQ	FEIM	Mon, May 5, 2014	10.51	10.56	10.32	10.40
5823	NASDAQ	FEIM	Fri, May 2, 2014	10.49	10.56	10.49	10.56
5822	NASDAQ	FEIM	Thu, May 1, 2014	10.57	10.87	10.49	10.50
5821	NASDAQ	FEIM	Wed, Apr 30, 2014	10.43	10.75	10.40	10.60
5820	NASDAQ	FEIM	Tue, Apr 29, 2014	10.67	10.77	10.50	10.63
5819	NASDAQ	FEIM	Mon, Apr 28, 2014	10.84	11.13	10.66	10.72
5818	NASDAQ	FEIM	Fri, Apr 25, 2014	11.08	11.38	10.79	10.88
5817	NASDAQ	FEIM	Thu, Apr 24, 2014	11.05	11.55	11.02	11.09
5816	NASDAQ	FEIM	Wed, Apr 23, 2014	10.89	11.40	10.80	11.13
5815	NASDAQ	FEIM	Tue, Apr 22, 2014	10.97	11.43	10.96	11.20
5814	NASDAQ	FEIM	Mon, Apr 21, 2014	10.98	10.98	10.70	10.85
5813	NASDAQ	FEIM	Thu, Apr 17, 2014	10.65	10.86	10.65	10.85
5812	NASDAQ	FEIM	Wed, Apr 16, 2014	10.70	10.75	10.70	10.74
5811	NASDAQ	FEIM	Tue, Apr 15, 2014	10.57	10.79	10.55	10.67
5810	NASDAQ	FEIM	Mon, Apr 14, 2014	10.42	10.63	10.25	10.50
5809	NASDAQ	FEIM	Fri, Apr 11, 2014	10.60	10.72	10.31	10.47
5808	NASDAQ	FEIM	Thu, Apr 10, 2014	10.85	10.90	10.60	10.61
5807	NASDAQ	FEIM	Wed, Apr 9, 2014	10.80	10.90	10.60	10.78
5806	NASDAQ	FEIM	Tue, Apr 8, 2014	10.58	10.75	10.58	10.75
5805	NASDAQ	FEIM	Mon, Apr 7, 2014	10.64	10.68	10.54	10.62
5804	NASDAQ	FEIM	Fri, Apr 4, 2014	10.68	10.92	10.61	10.75
5803	NASDAQ	FEIM	Thu, Apr 3, 2014	10.60	10.70	10.53	10.60
5802	NASDAQ	FEIM	Wed, Apr 2, 2014	10.87	10.96	10.72	10.72
5801	NASDAQ	FEIM	Tue, Apr 1, 2014	10.84	10.84	10.82	10.82
5800	NASDAQ	FEIM	Mon, Mar 31, 2014	10.66	10.82	10.47	10.81
5799	NASDAQ	FEIM	Fri, Mar 28, 2014	10.73	10.79	10.51	10.65
5798	NASDAQ	FEIM	Thu, Mar 27, 2014	10.51	10.67	10.51	10.65
5797	NASDAQ	FEIM	Wed, Mar 26, 2014	10.63	10.89	10.56	10.56
5796	NASDAQ	FEIM	Tue, Mar 25, 2014	10.68	10.87	10.63	10.78
5795	NASDAQ	FEIM	Mon, Mar 24, 2014	10.70	10.87	10.65	10.87
5794	NASDAQ	FEIM	Fri, Mar 21, 2014	11.00	11.00	10.61	10.61
5793	NASDAQ	FEIM	Thu, Mar 20, 2014	10.95	11.05	10.93	11.00
5792	NASDAQ	FEIM	Wed, Mar 19, 2014	11.00	11.13	10.48	11.03
5791	NASDAQ	FEIM	Tue, Mar 18, 2014	10.98	11.06	10.95	11.06
5790	NASDAQ	FEIM	Mon, Mar 17, 2014	10.91	11.24	10.85	11.15
5789	NASDAQ	FEIM	Fri, Mar 14, 2014	10.93	11.00	10.93	10.99
5788	NASDAQ	FEIM	Thu, Mar 13, 2014	11.16	11.16	10.86	11.01
5787	NASDAQ	FEIM	Wed, Mar 12, 2014	11.09	11.25	11.09	11.17
5786	NASDAQ	FEIM	Tue, Mar 11, 2014	11.35	11.49	11.08	11.21
5785	NASDAQ	FEIM	Mon, Mar 10, 2014	11.43	11.43	11.17	11.24
5784	NASDAQ	FEIM	Fri, Mar 7, 2014	11.12	11.49	11.12	11.31
5783	NASDAQ	FEIM	Thu, Mar 6, 2014	11.40	11.57	11.24	11.25
5782	NASDAQ	FEIM	Wed, Mar 5, 2014	11.74	11.74	11.43	11.43
5781	NASDAQ	FEIM	Tue, Mar 4, 2014	11.49	11.72	11.49	11.71
5780	NASDAQ	FEIM	Mon, Mar 3, 2014	11.49	11.50	11.28	11.37
5779	NASDAQ	FEIM	Fri, Feb 28, 2014	11.54	11.55	11.07	11.50
5778	NASDAQ	FEIM	Thu, Feb 27, 2014	11.26	11.61	11.02	11.44
5777	NASDAQ	FEIM	Wed, Feb 26, 2014	11.44	11.45	11.36	11.36
5776	NASDAQ	FEIM	Tue, Feb 25, 2014	11.65	11.59	11.46	11.46
5775	NASDAQ	FEIM	Mon, Feb 24, 2014	11.39	11.72	11.39	11.53
5774	NASDAQ	FEIM	Fri, Feb 21, 2014	11.75	12.00	11.11	11.74
5773	NASDAQ	FEIM	Thu, Feb 20, 2014	11.68	11.70	11.53	11.53
5772	NASDAQ	FEIM	Wed, Feb 19, 2014	11.69	11.75	11.63	11.70
5771	NASDAQ	FEIM	Tue, Feb 18, 2014	11.72	11.74	11.48	11.69
5770	NASDAQ	FEIM	Fri, Feb 14, 2014	11.66	11.88	11.62	11.75
5769	NASDAQ	FEIM	Thu, Feb 13, 2014	11.72	11.79	11.42	11.79
5768	NASDAQ	FEIM	Wed, Feb 12, 2014	12.00	11.97	11.47	11.87
5767	NASDAQ	FEIM	Tue, Feb 11, 2014	11.70	11.91	11.37	11.91
5766	NASDAQ	FEIM	Mon, Feb 10, 2014	11.71	11.74	11.48	11.74
5765	NASDAQ	FEIM	Fri, Feb 7, 2014	11.76	11.82	11.09	11.77
5764	NASDAQ	FEIM	Thu, Feb 6, 2014	11.60	11.70	11.49	11.62
5763	NASDAQ	FEIM	Wed, Feb 5, 2014	11.82	11.98	11.56	11.84
5762	NASDAQ	FEIM	Tue, Feb 4, 2014	11.31	12.00	11.70	12.00
5761	NASDAQ	FEIM	Mon, Feb 3, 2014	12.68	12.75	11.27	11.87
5760	NASDAQ	FEIM	Fri, Jan 31, 2014	11.97	12.42	11.97	12.09
5759	NASDAQ	FEIM	Thu, Jan 30, 2014	12.04	12.12	11.66	12.11
5758	NASDAQ	FEIM	Wed, Jan 29, 2014	12.49	12.12	12.04	12.04
5757	NASDAQ	FEIM	Tue, Jan 28, 2014	11.99	12.47	11.61	12.05
5756	NASDAQ	FEIM	Mon, Jan 27, 2014	12.31	12.39	11.86	12.01
5755	NASDAQ	FEIM	Fri, Jan 24, 2014	12.35	12.50	12.25	12.29
5754	NASDAQ	FEIM	Thu, Jan 23, 2014	12.41	12.41	12.27	12.35
5753	NASDAQ	FEIM	Wed, Jan 22, 2014	12.30	12.74	12.26	12.35
5752	NASDAQ	FEIM	Tue, Jan 21, 2014	12.34	12.50	12.05	12.34
5751	NASDAQ	FEIM	Fri, Jan 17, 2014	12.10	12.73	12.10	12.38
5750	NASDAQ	FEIM	Thu, Jan 16, 2014	12.14	12.14	12.00	12.03
5749	NASDAQ	FEIM	Wed, Jan 15, 2014	11.89	12.26	11.90	12.12
5748	NASDAQ	FEIM	Tue, Jan 14, 2014	12.09	12.09	11.88	12.02
5747	NASDAQ	FEIM	Mon, Jan 13, 2014	12.30	12.35	11.88	12.02
5746	NASDAQ	FEIM	Fri, Jan 10, 2014	12.08	12.91	12.00	12.33
5745	NASDAQ	FEIM	Thu, Jan 9, 2014	12.04	12.23	12.01	12.13
5744	NASDAQ	FEIM	Wed, Jan 8, 2014	12.09	12.31	11.94	12.16
5743	NASDAQ	FEIM	Tue, Jan 7, 2014	11.92	13.31	11.71	12.17
5742	NASDAQ	FEIM	Mon, Jan 6, 2014	11.75	12.25	11.64	11.84
5741	NASDAQ	FEIM	Fri, Jan 3, 2014	11.71	11.74	11.40	11.74
5740	NASDAQ	FEIM	Thu, Jan 2, 2014	11.48	11.55	11.48	11.52
5739	NASDAQ	FEIM	Tue, Dec 31, 2013	12.20	12.20	11.55	11.67
5738	NASDAQ	FEIM	Mon, Dec 30, 2013	11.54	11.99	11.52	11.84
5737	NASDAQ	FEIM	Fri, Dec 27, 2013	11.16	11.63	11.16	11.46
5736	NASDAQ	FEIM	Thu, Dec 26, 2013	11.51	11.70	11.44	11.65
5735	NASDAQ	FEIM	Tue, Dec 24, 2013	11.26	11.55	10.95	11.55
5734	NASDAQ	FEIM	Mon, Dec 23, 2013	11.25	11.64	11.20	11.49
5733	NASDAQ	FEIM	Fri, Dec 20, 2013	11.05	11.31	11.05	11.18
5732	NASDAQ	FEIM	Thu, Dec 19, 2013	11.16	11.60	11.00	11.21
5731	NASDAQ	FEIM	Wed, Dec 18, 2013	11.06	11.10	11.02	11.02
5730	NASDAQ	FEIM	Tue, Dec 17, 2013	11.55	11.20	11.02	11.02
5729	NASDAQ	FEIM	Mon, Dec 16, 2013	11.04	11.35	11.04	11.11
5728	NASDAQ	FEIM	Fri, Dec 13, 2013	11.02	11.05	10.85	11.00
5727	NASDAQ	FEIM	Thu, Dec 12, 2013	11.15	11.20	11.00	11.05
5726	NASDAQ	FEIM	Wed, Dec 11, 2013	11.26	11.68	10.65	11.00
5725	NASDAQ	FEIM	Tue, Dec 10, 2013	11.20	11.30	11.13	11.26
5724	NASDAQ	FEIM	Mon, Dec 9, 2013	11.31	11.47	11.01	11.28
5723	NASDAQ	FEIM	Fri, Dec 6, 2013	11.46	11.47	11.05	11.41
5722	NASDAQ	FEIM	Thu, Dec 5, 2013	11.09	11.49	11.05	11.48
5721	NASDAQ	FEIM	Wed, Dec 4, 2013	11.08	11.24	10.83	11.12
5720	NASDAQ	FEIM	Tue, Dec 3, 2013	11.05	11.49	11.05	11.31
5719	NASDAQ	FEIM	Mon, Dec 2, 2013	11.34	11.25	11.08	11.16
5718	NASDAQ	FEIM	Fri, Nov 29, 2013	11.23	11.45	11.21	11.44
5717	NASDAQ	FEIM	Wed, Nov 27, 2013	10.87	11.39	10.87	11.32
5716	NASDAQ	FEIM	Tue, Nov 26, 2013	11.17	11.23	11.07	11.07
5715	NASDAQ	FEIM	Mon, Nov 25, 2013	11.27	11.40	11.20	11.30
5714	NASDAQ	FEIM	Fri, Nov 22, 2013	11.18	11.18	10.83	11.01
5713	NASDAQ	FEIM	Thu, Nov 21, 2013	11.09	11.09	11.09	11.09
5712	NASDAQ	FEIM	Wed, Nov 20, 2013	11.08	11.08	11.08	11.08
5711	NASDAQ	FEIM	Tue, Nov 19, 2013	11.09	11.09	10.82	11.05
5710	NASDAQ	FEIM	Mon, Nov 18, 2013	11.05	11.23	10.74	11.11
5709	NASDAQ	FEIM	Fri, Nov 15, 2013	11.18	11.28	11.03	11.03
5708	NASDAQ	FEIM	Thu, Nov 14, 2013	11.25	11.39	11.10	11.10
5707	NASDAQ	FEIM	Wed, Nov 13, 2013	10.80	11.29	10.80	11.13
5706	NASDAQ	FEIM	Tue, Nov 12, 2013	11.13	11.31	11.08	11.15
5705	NASDAQ	FEIM	Mon, Nov 11, 2013	11.22	11.24	11.00	11.11
5704	NASDAQ	FEIM	Fri, Nov 8, 2013	11.15	11.18	11.15	11.18
5703	NASDAQ	FEIM	Thu, Nov 7, 2013	11.19	11.22	11.10	11.14
5702	NASDAQ	FEIM	Wed, Nov 6, 2013	11.26	11.39	10.99	10.99
5701	NASDAQ	FEIM	Tue, Nov 5, 2013	11.36	11.36	11.22	11.25
5700	NASDAQ	FEIM	Mon, Nov 4, 2013	11.13	11.87	10.96	11.20
5699	NASDAQ	FEIM	Fri, Nov 1, 2013	11.25	11.25	11.14	11.20
5698	NASDAQ	FEIM	Thu, Oct 31, 2013	10.70	11.23	10.70	11.11
5697	NASDAQ	FEIM	Wed, Oct 30, 2013	10.89	10.99	10.89	10.99
5696	NASDAQ	FEIM	Tue, Oct 29, 2013	10.85	11.50	10.76	11.11
5695	NASDAQ	FEIM	Mon, Oct 28, 2013	10.97	11.20	10.97	11.07
5694	NASDAQ	FEIM	Fri, Oct 25, 2013	11.45	11.45	11.04	11.19
5693	NASDAQ	FEIM	Thu, Oct 24, 2013	11.12	11.28	10.79	11.24
5692	NASDAQ	FEIM	Wed, Oct 23, 2013	11.25	11.25	11.08	11.08
5691	NASDAQ	FEIM	Tue, Oct 22, 2013	11.29	11.45	11.09	11.25
5690	NASDAQ	FEIM	Mon, Oct 21, 2013	11.08	11.59	10.75	11.29
5689	NASDAQ	FEIM	Fri, Oct 18, 2013	11.02	11.31	11.00	11.15
5688	NASDAQ	FEIM	Thu, Oct 17, 2013	11.18	11.30	11.13	11.24
5687	NASDAQ	FEIM	Wed, Oct 16, 2013	11.28	11.29	11.18	11.29
5686	NASDAQ	FEIM	Tue, Oct 15, 2013	11.57	11.61	11.02	11.27
5685	NASDAQ	FEIM	Mon, Oct 14, 2013	11.56	11.93	11.42	11.73
5684	NASDAQ	FEIM	Fri, Oct 11, 2013	11.42	11.82	11.07	11.60
5683	NASDAQ	FEIM	Thu, Oct 10, 2013	11.54	11.64	11.20	11.45
5682	NASDAQ	FEIM	Wed, Oct 9, 2013	11.43	11.43	11.00	11.30
5681	NASDAQ	FEIM	Tue, Oct 8, 2013	10.85	11.40	10.85	11.27
5680	NASDAQ	FEIM	Mon, Oct 7, 2013	10.86	11.00	10.70	11.00
5679	NASDAQ	FEIM	Fri, Oct 4, 2013	10.89	11.30	10.70	10.93
5678	NASDAQ	FEIM	Thu, Oct 3, 2013	11.50	11.54	10.65	10.99
5677	NASDAQ	FEIM	Wed, Oct 2, 2013	11.89	12.01	11.15	11.54
5676	NASDAQ	FEIM	Tue, Oct 1, 2013	11.71	11.75	11.58	11.65
5675	NASDAQ	FEIM	Mon, Sep 30, 2013	11.51	11.89	11.35	11.68
5674	NASDAQ	FEIM	Fri, Sep 27, 2013	11.88	11.98	11.75	11.76
5673	NASDAQ	FEIM	Thu, Sep 26, 2013	12.44	12.44	12.01	12.01
5672	NASDAQ	FEIM	Wed, Sep 25, 2013	12.12	12.50	11.90	11.97
5671	NASDAQ	FEIM	Tue, Sep 24, 2013	11.87	12.13	11.85	12.01
5670	NASDAQ	FEIM	Mon, Sep 23, 2013	11.87	12.06	11.75	12.04
5669	NASDAQ	FEIM	Fri, Sep 20, 2013	11.55	12.00	11.08	11.62
5668	NASDAQ	FEIM	Thu, Sep 19, 2013	11.03	11.86	11.01	11.51
5667	NASDAQ	FEIM	Wed, Sep 18, 2013	11.10	11.32	10.77	11.01
5666	NASDAQ	FEIM	Tue, Sep 17, 2013	10.97	11.20	10.86	11.20
5665	NASDAQ	FEIM	Mon, Sep 16, 2013	11.11	11.20	10.87	10.97
5664	NASDAQ	FEIM	Fri, Sep 13, 2013	11.05	11.05	10.66	11.05
5663	NASDAQ	FEIM	Thu, Sep 12, 2013	11.40	11.40	11.03	11.11
5662	NASDAQ	FEIM	Wed, Sep 11, 2013	10.85	11.29	10.85	11.24
5661	NASDAQ	FEIM	Tue, Sep 10, 2013	11.02	11.16	10.75	10.84
5660	NASDAQ	FEIM	Mon, Sep 9, 2013	10.96	11.25	10.94	10.94
5659	NASDAQ	FEIM	Fri, Sep 6, 2013	10.95	11.03	10.65	11.03
5658	NASDAQ	FEIM	Thu, Sep 5, 2013	10.88	10.98	10.61	10.98
5657	NASDAQ	FEIM	Wed, Sep 4, 2013	10.69	10.98	10.56	10.88
5656	NASDAQ	FEIM	Tue, Sep 3, 2013	10.62	10.78	10.61	10.75
5655	NASDAQ	FEIM	Fri, Aug 30, 2013	10.60	10.74	10.49	10.61
5654	NASDAQ	FEIM	Thu, Aug 29, 2013	10.68	10.80	10.54	10.59
5653	NASDAQ	FEIM	Wed, Aug 28, 2013	10.87	10.96	10.62	10.80
5652	NASDAQ	FEIM	Tue, Aug 27, 2013	10.90	10.90	10.52	10.89
5651	NASDAQ	FEIM	Mon, Aug 26, 2013	10.97	11.00	10.55	10.99
5650	NASDAQ	FEIM	Fri, Aug 23, 2013	11.03	11.05	10.79	11.04
5649	NASDAQ	FEIM	Thu, Aug 22, 2013	10.65	11.04	10.53	10.95
5648	NASDAQ	FEIM	Wed, Aug 21, 2013	10.56	10.93	10.27	10.62
5647	NASDAQ	FEIM	Tue, Aug 20, 2013	10.72	10.81	10.15	10.65
5646	NASDAQ	FEIM	Mon, Aug 19, 2013	10.84	11.03	10.31	10.68
5645	NASDAQ	FEIM	Fri, Aug 16, 2013	10.75	11.14	10.75	11.00
5644	NASDAQ	FEIM	Thu, Aug 15, 2013	10.99	11.07	10.64	11.00
5643	NASDAQ	FEIM	Wed, Aug 14, 2013	10.80	10.95	10.45	10.95
5642	NASDAQ	FEIM	Tue, Aug 13, 2013	10.30	10.93	10.40	10.79
5641	NASDAQ	FEIM	Mon, Aug 12, 2013	10.27	10.60	10.18	10.37
5640	NASDAQ	FEIM	Fri, Aug 9, 2013	10.90	10.99	10.12	10.38
5639	NASDAQ	FEIM	Thu, Aug 8, 2013	10.64	10.99	10.61	10.84
5638	NASDAQ	FEIM	Wed, Aug 7, 2013	11.15	11.15	10.65	10.86
5637	NASDAQ	FEIM	Tue, Aug 6, 2013	11.02	11.30	10.91	11.15
5636	NASDAQ	FEIM	Mon, Aug 5, 2013	10.78	11.31	10.70	10.88
5635	NASDAQ	FEIM	Fri, Aug 2, 2013	10.53	11.40	10.33	10.78
5634	NASDAQ	FEIM	Thu, Aug 1, 2013	10.67	10.67	10.21	10.66
5633	NASDAQ	FEIM	Wed, Jul 31, 2013	10.41	10.97	10.40	10.63
5632	NASDAQ	FEIM	Tue, Jul 30, 2013	10.20	10.45	10.14	10.45
5631	NASDAQ	FEIM	Mon, Jul 29, 2013	10.15	10.45	10.01	10.26
5630	NASDAQ	FEIM	Fri, Jul 26, 2013	10.37	10.40	10.10	10.18
5629	NASDAQ	FEIM	Thu, Jul 25, 2013	10.42	10.51	10.20	10.33
5628	NASDAQ	FEIM	Wed, Jul 24, 2013	10.60	10.62	10.32	10.40
5627	NASDAQ	FEIM	Tue, Jul 23, 2013	10.40	10.57	10.40	10.48
5626	NASDAQ	FEIM	Mon, Jul 22, 2013	10.70	10.70	10.32	10.60
5625	NASDAQ	FEIM	Fri, Jul 19, 2013	10.65	10.65	10.30	10.51
5624	NASDAQ	FEIM	Thu, Jul 18, 2013	10.09	10.78	9.52	10.78
5623	NASDAQ	FEIM	Wed, Jul 17, 2013	10.10	10.35	9.88	10.18
5622	NASDAQ	FEIM	Tue, Jul 16, 2013	10.56	10.56	9.94	10.12
5621	NASDAQ	FEIM	Mon, Jul 15, 2013	10.11	10.83	10.09	10.67
5620	NASDAQ	FEIM	Fri, Jul 12, 2013	9.96	10.36	9.85	10.20
5619	NASDAQ	FEIM	Thu, Jul 11, 2013	10.50	10.50	9.70	9.96
5618	NASDAQ	FEIM	Wed, Jul 10, 2013	10.83	10.87	10.37	10.57
5617	NASDAQ	FEIM	Tue, Jul 9, 2013	10.80	10.90	10.73	10.87
5616	NASDAQ	FEIM	Mon, Jul 8, 2013	10.64	10.90	10.41	10.83
5615	NASDAQ	FEIM	Fri, Jul 5, 2013	10.82	11.00	10.36	10.73
5614	NASDAQ	FEIM	Wed, Jul 3, 2013	10.74	10.81	10.56	10.81
5613	NASDAQ	FEIM	Tue, Jul 2, 2013	10.66	10.70	10.66	10.69
5612	NASDAQ	FEIM	Mon, Jul 1, 2013	10.64	10.92	10.60	10.61
5611	NASDAQ	FEIM	Fri, Jun 28, 2013	10.53	10.70	10.25	10.65
5610	NASDAQ	FEIM	Thu, Jun 27, 2013	10.60	10.60	10.40	10.46
5609	NASDAQ	FEIM	Wed, Jun 26, 2013	10.78	11.00	10.25	10.42
5608	NASDAQ	FEIM	Tue, Jun 25, 2013	10.76	10.98	10.65	10.78
5607	NASDAQ	FEIM	Mon, Jun 24, 2013	10.59	10.70	10.55	10.67
5606	NASDAQ	FEIM	Fri, Jun 21, 2013	10.48	10.74	10.46	10.73
5605	NASDAQ	FEIM	Thu, Jun 20, 2013	10.70	10.75	10.28	10.49
5604	NASDAQ	FEIM	Wed, Jun 19, 2013	10.50	10.75	10.36	10.75
5603	NASDAQ	FEIM	Tue, Jun 18, 2013	10.41	10.58	10.41	10.53
5602	NASDAQ	FEIM	Mon, Jun 17, 2013	10.45	10.67	10.41	10.41
5601	NASDAQ	FEIM	Fri, Jun 14, 2013	10.22	10.45	10.22	10.41
5600	NASDAQ	FEIM	Thu, Jun 13, 2013	10.15	10.43	10.15	10.22
5599	NASDAQ	FEIM	Wed, Jun 12, 2013	9.96	10.15	9.91	10.12
5598	NASDAQ	FEIM	Tue, Jun 11, 2013	9.86	9.93	9.86	9.91
5597	NASDAQ	FEIM	Mon, Jun 10, 2013	10.02	10.15	9.85	9.92
5596	NASDAQ	FEIM	Fri, Jun 7, 2013	10.00	10.15	9.81	9.97
5595	NASDAQ	FEIM	Thu, Jun 6, 2013	9.91	10.02	9.91	9.93
5594	NASDAQ	FEIM	Wed, Jun 5, 2013	9.80	9.87	9.80	9.87
5593	NASDAQ	FEIM	Tue, Jun 4, 2013	9.90	9.98	9.90	9.92
5592	NASDAQ	FEIM	Mon, Jun 3, 2013	10.05	10.02	9.82	9.97
5591	NASDAQ	FEIM	Fri, May 31, 2013	10.24	10.28	10.05	10.22
5590	NASDAQ	FEIM	Thu, May 30, 2013	10.31	10.46	10.27	10.27
5589	NASDAQ	FEIM	Wed, May 29, 2013	10.11	10.72	10.02	10.60
5588	NASDAQ	FEIM	Tue, May 28, 2013	9.87	10.25	9.87	10.11
5587	NASDAQ	FEIM	Fri, May 24, 2013	9.91	9.98	9.65	9.85
5586	NASDAQ	FEIM	Thu, May 23, 2013	10.16	10.25	9.78	9.92
5585	NASDAQ	FEIM	Wed, May 22, 2013	10.23	10.24	10.05	10.15
5584	NASDAQ	FEIM	Tue, May 21, 2013	10.25	10.30	10.20	10.24
5583	NASDAQ	FEIM	Mon, May 20, 2013	10.24	10.45	10.07	10.17
5582	NASDAQ	FEIM	Fri, May 17, 2013	10.19	10.25	10.14	10.20
5581	NASDAQ	FEIM	Thu, May 16, 2013	10.20	10.25	9.46	10.18
5580	NASDAQ	FEIM	Wed, May 15, 2013	9.47	10.25	9.47	10.24
5579	NASDAQ	FEIM	Tue, May 14, 2013	9.92	10.10	9.86	10.04
5578	NASDAQ	FEIM	Mon, May 13, 2013	10.03	10.07	9.91	9.91
5577	NASDAQ	FEIM	Fri, May 10, 2013	9.80	9.86	9.78	9.86
5576	NASDAQ	FEIM	Thu, May 9, 2013	9.87	10.00	9.80	9.80
5575	NASDAQ	FEIM	Wed, May 8, 2013	9.82	9.99	9.75	9.99
5574	NASDAQ	FEIM	Tue, May 7, 2013	10.08	10.08	9.82	9.89
5573	NASDAQ	FEIM	Mon, May 6, 2013	9.80	10.02	9.60	10.02
5572	NASDAQ	FEIM	Fri, May 3, 2013	9.85	9.99	9.70	9.75
5571	NASDAQ	FEIM	Thu, May 2, 2013	9.80	9.82	9.78	9.82
5570	NASDAQ	FEIM	Wed, May 1, 2013	10.03	10.03	9.75	9.80
5569	NASDAQ	FEIM	Tue, Apr 30, 2013	9.90	10.09	9.81	10.02
5568	NASDAQ	FEIM	Mon, Apr 29, 2013	9.64	10.04	9.60	9.91
5567	NASDAQ	FEIM	Fri, Apr 26, 2013	9.57	9.57	9.57	9.57
5566	NASDAQ	FEIM	Thu, Apr 25, 2013	9.71	9.71	9.65	9.69
5565	NASDAQ	FEIM	Wed, Apr 24, 2013	9.84	9.84	9.76	9.76
5564	NASDAQ	FEIM	Tue, Apr 23, 2013	9.65	9.88	9.64	9.78
5563	NASDAQ	FEIM	Mon, Apr 22, 2013	9.47	9.68	9.27	9.68
5562	NASDAQ	FEIM	Fri, Apr 19, 2013	9.61	9.61	9.01	9.43
5561	NASDAQ	FEIM	Thu, Apr 18, 2013	9.25	9.65	9.00	9.59
5560	NASDAQ	FEIM	Wed, Apr 17, 2013	9.57	9.60	9.53	9.54
5559	NASDAQ	FEIM	Tue, Apr 16, 2013	9.35	9.68	9.35	9.57
5558	NASDAQ	FEIM	Mon, Apr 15, 2013	9.27	9.42	9.25	9.31
5557	NASDAQ	FEIM	Fri, Apr 12, 2013	9.21	9.23	9.21	9.23
5556	NASDAQ	FEIM	Thu, Apr 11, 2013	9.61	9.95	9.80	9.91
5555	NASDAQ	FEIM	Wed, Apr 10, 2013	9.54	9.80	9.11	9.68
5554	NASDAQ	FEIM	Tue, Apr 9, 2013	9.50	9.60	9.50	9.55
5553	NASDAQ	FEIM	Mon, Apr 8, 2013	9.51	9.53	9.50	9.50
5552	NASDAQ	FEIM	Fri, Apr 5, 2013	9.53	9.54	9.50	9.52
5551	NASDAQ	FEIM	Thu, Apr 4, 2013	9.52	9.57	9.50	9.57
5550	NASDAQ	FEIM	Wed, Apr 3, 2013	9.48	9.66	9.42	9.66
5549	NASDAQ	FEIM	Tue, Apr 2, 2013	9.54	9.54	9.45	9.53
5548	NASDAQ	FEIM	Mon, Apr 1, 2013	9.29	9.75	9.29	9.50
5547	NASDAQ	FEIM	Thu, Mar 28, 2013	9.56	9.56	8.52	9.39
5546	NASDAQ	FEIM	Wed, Mar 27, 2013	9.68	9.77	9.51	9.51
5545	NASDAQ	FEIM	Tue, Mar 26, 2013	9.60	9.78	9.60	9.78
5544	NASDAQ	FEIM	Mon, Mar 25, 2013	9.75	9.75	9.72	9.74
5543	NASDAQ	FEIM	Fri, Mar 22, 2013	9.74	9.76	9.41	9.75
5542	NASDAQ	FEIM	Thu, Mar 21, 2013	9.90	9.90	9.63	9.68
5541	NASDAQ	FEIM	Wed, Mar 20, 2013	10.00	10.00	9.81	9.89
5540	NASDAQ	FEIM	Tue, Mar 19, 2013	9.87	9.92	9.85	9.85
5539	NASDAQ	FEIM	Mon, Mar 18, 2013	9.91	9.94	9.84	9.92
5538	NASDAQ	FEIM	Fri, Mar 15, 2013	10.00	10.00	9.64	9.85
5537	NASDAQ	FEIM	Thu, Mar 14, 2013	10.19	10.19	9.75	10.15
5536	NASDAQ	FEIM	Wed, Mar 13, 2013	9.65	10.19	9.63	10.19
5535	NASDAQ	FEIM	Tue, Mar 12, 2013	9.74	10.09	9.64	9.85
5534	NASDAQ	FEIM	Mon, Mar 11, 2013	9.87	9.97	9.82	9.86
5533	NASDAQ	FEIM	Fri, Mar 8, 2013	10.11	10.10	10.01	10.10
5532	NASDAQ	FEIM	Thu, Mar 7, 2013	10.00	10.19	10.00	10.09
5531	NASDAQ	FEIM	Wed, Mar 6, 2013	9.86	9.95	9.83	9.95
5530	NASDAQ	FEIM	Tue, Mar 5, 2013	9.95	10.03	9.95	10.03
5529	NASDAQ	FEIM	Mon, Mar 4, 2013	9.99	10.05	9.96	9.96
5528	NASDAQ	FEIM	Fri, Mar 1, 2013	10.02	10.08	10.02	10.08
5527	NASDAQ	FEIM	Thu, Feb 28, 2013	10.01	10.19	10.01	10.19
5526	NASDAQ	FEIM	Wed, Feb 27, 2013	10.22	10.22	9.75	9.94
5525	NASDAQ	FEIM	Tue, Feb 26, 2013	10.14	10.20	9.61	10.20
5524	NASDAQ	FEIM	Mon, Feb 25, 2013	10.15	10.17	10.08	10.08
5523	NASDAQ	FEIM	Fri, Feb 22, 2013	10.11	10.22	9.90	10.17
5522	NASDAQ	FEIM	Thu, Feb 21, 2013	10.03	10.12	9.66	10.12
5521	NASDAQ	FEIM	Wed, Feb 20, 2013	9.85	10.25	9.70	10.10
5520	NASDAQ	FEIM	Tue, Feb 19, 2013	9.61	9.88	9.61	9.88
5519	NASDAQ	FEIM	Fri, Feb 15, 2013	9.47	9.78	9.45	9.73
5518	NASDAQ	FEIM	Thu, Feb 14, 2013	9.70	9.91	9.59	9.83
5517	NASDAQ	FEIM	Wed, Feb 13, 2013	9.65	9.81	9.64	9.81
5516	NASDAQ	FEIM	Tue, Feb 12, 2013	9.50	9.56	9.50	9.55
5515	NASDAQ	FEIM	Mon, Feb 11, 2013	9.35	9.55	9.35	9.52
5514	NASDAQ	FEIM	Fri, Feb 8, 2013	9.99	9.99	9.35	9.65
5513	NASDAQ	FEIM	Thu, Feb 7, 2013	9.61	9.84	9.55	9.71
5512	NASDAQ	FEIM	Wed, Feb 6, 2013	9.11	10.02	9.11	9.99
5511	NASDAQ	FEIM	Tue, Feb 5, 2013	9.14	9.30	9.01	9.20
5510	NASDAQ	FEIM	Mon, Feb 4, 2013	9.25	9.25	9.00	9.02
5509	NASDAQ	FEIM	Fri, Feb 1, 2013	9.16	9.25	9.15	9.15
5508	NASDAQ	FEIM	Thu, Jan 31, 2013	9.05	9.24	9.02	9.18
5507	NASDAQ	FEIM	Wed, Jan 30, 2013	9.13	9.25	9.00	9.16
5506	NASDAQ	FEIM	Tue, Jan 29, 2013	9.16	9.16	9.01	9.01
5505	NASDAQ	FEIM	Mon, Jan 28, 2013	9.04	9.25	8.94	9.16
5504	NASDAQ	FEIM	Fri, Jan 25, 2013	8.98	9.25	8.92	9.22
5503	NASDAQ	FEIM	Thu, Jan 24, 2013	8.89	9.31	8.89	9.25
5502	NASDAQ	FEIM	Wed, Jan 23, 2013	8.93	8.95	8.93	8.95
5501	NASDAQ	FEIM	Tue, Jan 22, 2013	8.80	8.88	8.52	8.88
5500	NASDAQ	FEIM	Fri, Jan 18, 2013	8.51	8.85	8.51	8.78
5499	NASDAQ	FEIM	Thu, Jan 17, 2013	8.60	9.00	8.56	8.81
5498	NASDAQ	FEIM	Tue, Jan 15, 2013	8.51	8.80	8.51	8.80
5497	NASDAQ	FEIM	Mon, Jan 14, 2013	9.08	9.08	8.68	8.70
5496	NASDAQ	FEIM	Fri, Jan 11, 2013	9.08	9.08	8.75	8.90
5495	NASDAQ	FEIM	Thu, Jan 10, 2013	8.80	9.35	8.72	8.98
5494	NASDAQ	FEIM	Wed, Jan 9, 2013	9.37	9.55	9.30	9.50
5493	NASDAQ	FEIM	Tue, Jan 8, 2013	9.43	9.43	9.35	9.35
5492	NASDAQ	FEIM	Mon, Jan 7, 2013	8.99	9.88	8.99	9.51
5491	NASDAQ	FEIM	Fri, Jan 4, 2013	8.50	9.00	8.29	8.91
5490	NASDAQ	FEIM	Thu, Jan 3, 2013	8.17	8.52	8.17	8.52
5489	NASDAQ	FEIM	Wed, Jan 2, 2013	8.38	8.38	8.00	8.09
5488	NASDAQ	FEIM	Mon, Dec 31, 2012	8.05	8.36	8.00	8.22
5487	NASDAQ	FEIM	Fri, Dec 28, 2012	8.08	8.12	7.92	8.05
5486	NASDAQ	FEIM	Thu, Dec 27, 2012	8.26	8.26	8.17	8.17
5485	NASDAQ	FEIM	Wed, Dec 26, 2012	8.16	8.46	8.06	8.38
5484	NASDAQ	FEIM	Mon, Dec 24, 2012	8.04	8.25	8.01	8.25
5483	NASDAQ	FEIM	Fri, Dec 21, 2012	7.93	8.20	7.93	8.12
5482	NASDAQ	FEIM	Thu, Dec 20, 2012	8.21	8.60	8.02	8.17
5481	NASDAQ	FEIM	Wed, Dec 19, 2012	8.35	8.50	8.22	8.42
5480	NASDAQ	FEIM	Tue, Dec 18, 2012	8.17	8.35	8.10	8.23
5479	NASDAQ	FEIM	Mon, Dec 17, 2012	8.35	8.35	8.25	8.25
5478	NASDAQ	FEIM	Fri, Dec 14, 2012	8.42	8.50	8.20	8.38
5477	NASDAQ	FEIM	Thu, Dec 13, 2012	8.03	8.48	8.03	8.35
5476	NASDAQ	FEIM	Wed, Dec 12, 2012	8.47	8.75	7.99	8.15
5475	NASDAQ	FEIM	Tue, Dec 11, 2012	8.37	8.54	8.16	8.54
5474	NASDAQ	FEIM	Mon, Dec 10, 2012	8.49	8.49	8.49	8.49
5473	NASDAQ	FEIM	Fri, Dec 7, 2012	8.18	8.18	8.15	8.16
5472	NASDAQ	FEIM	Thu, Dec 6, 2012	8.07	8.20	8.06	8.20
5471	NASDAQ	FEIM	Wed, Dec 5, 2012	8.14	8.20	8.00	8.10
5470	NASDAQ	FEIM	Tue, Dec 4, 2012	8.48	8.48	8.00	8.12
5469	NASDAQ	FEIM	Mon, Dec 3, 2012	7.82	8.49	7.55	8.11
5468	NASDAQ	FEIM	Fri, Nov 30, 2012	8.64	8.64	8.35	8.50
5467	NASDAQ	FEIM	Thu, Nov 29, 2012	8.65	8.69	8.51	8.69
5466	NASDAQ	FEIM	Wed, Nov 28, 2012	8.50	8.73	8.12	8.65
5465	NASDAQ	FEIM	Mon, Nov 26, 2012	8.04	8.25	8.02	8.25
5464	NASDAQ	FEIM	Fri, Nov 23, 2012	7.88	8.00	7.84	7.95
5463	NASDAQ	FEIM	Wed, Nov 21, 2012	7.97	7.99	7.94	7.94
5462	NASDAQ	FEIM	Tue, Nov 20, 2012	7.98	7.98	7.58	7.88
5461	NASDAQ	FEIM	Mon, Nov 19, 2012	8.06	8.12	6.71	7.87
5460	NASDAQ	FEIM	Fri, Nov 16, 2012	8.00	8.08	7.84	8.07
5459	NASDAQ	FEIM	Thu, Nov 15, 2012	8.23	8.23	7.74	7.85
5458	NASDAQ	FEIM	Wed, Nov 14, 2012	8.45	8.51	8.16	8.16
5457	NASDAQ	FEIM	Tue, Nov 13, 2012	8.66	8.74	8.66	8.74
5456	NASDAQ	FEIM	Mon, Nov 12, 2012	8.43	8.68	8.39	8.61
5455	NASDAQ	FEIM	Fri, Nov 9, 2012	8.50	8.50	8.30	8.43
5454	NASDAQ	FEIM	Thu, Nov 8, 2012	8.54	8.78	8.41	8.50
5453	NASDAQ	FEIM	Wed, Nov 7, 2012	8.51	8.51	8.35	8.42
5452	NASDAQ	FEIM	Tue, Nov 6, 2012	8.80	9.00	8.55	8.56
5451	NASDAQ	FEIM	Mon, Nov 5, 2012	8.80	8.80	8.80	8.80
5450	NASDAQ	FEIM	Fri, Nov 2, 2012	8.49	8.77	8.49	8.77
5449	NASDAQ	FEIM	Thu, Nov 1, 2012	8.68	8.82	8.26	8.61
5448	NASDAQ	FEIM	Wed, Oct 31, 2012	8.60	8.74	8.39	8.74
5447	NASDAQ	FEIM	Fri, Oct 26, 2012	8.74	8.78	8.55	8.56
5446	NASDAQ	FEIM	Thu, Oct 25, 2012	8.95	9.11	8.95	8.96
5445	NASDAQ	FEIM	Wed, Oct 24, 2012	8.75	9.09	8.75	8.99
5444	NASDAQ	FEIM	Tue, Oct 23, 2012	8.83	8.83	8.75	8.75
5443	NASDAQ	FEIM	Mon, Oct 22, 2012	8.66	8.79	8.62	8.78
5442	NASDAQ	FEIM	Fri, Oct 19, 2012	8.65	8.80	8.62	8.72
5441	NASDAQ	FEIM	Wed, Oct 17, 2012	8.88	8.90	8.80	8.89
5440	NASDAQ	FEIM	Tue, Oct 16, 2012	8.87	9.11	8.87	9.09
5439	NASDAQ	FEIM	Mon, Oct 15, 2012	9.12	9.12	9.11	9.11
5438	NASDAQ	FEIM	Fri, Oct 12, 2012	9.02	9.20	9.02	9.11
5437	NASDAQ	FEIM	Thu, Oct 11, 2012	8.91	9.02	8.79	9.02
5436	NASDAQ	FEIM	Wed, Oct 10, 2012	9.02	9.02	8.71	8.91
5435	NASDAQ	FEIM	Tue, Oct 9, 2012	8.91	9.01	8.60	8.98
5434	NASDAQ	FEIM	Mon, Oct 8, 2012	8.72	8.72	8.72	8.72
5433	NASDAQ	FEIM	Fri, Oct 5, 2012	8.82	8.84	8.60	8.65
5432	NASDAQ	FEIM	Thu, Oct 4, 2012	8.83	8.85	8.76	8.76
5431	NASDAQ	FEIM	Wed, Oct 3, 2012	8.82	8.82	8.82	8.82
5430	NASDAQ	FEIM	Tue, Oct 2, 2012	8.80	8.80	8.72	8.72
5429	NASDAQ	FEIM	Mon, Oct 1, 2012	8.69	8.94	8.69	8.86
5428	NASDAQ	FEIM	Fri, Sep 28, 2012	8.55	8.80	8.55	8.80
5427	NASDAQ	FEIM	Thu, Sep 27, 2012	8.70	8.75	8.50	8.59
5426	NASDAQ	FEIM	Wed, Sep 26, 2012	8.74	8.75	8.60	8.75
5425	NASDAQ	FEIM	Tue, Sep 25, 2012	8.62	8.74	8.60	8.74
5424	NASDAQ	FEIM	Mon, Sep 24, 2012	8.77	8.77	8.55	8.60
5423	NASDAQ	FEIM	Fri, Sep 21, 2012	8.86	8.87	8.64	8.77
5422	NASDAQ	FEIM	Thu, Sep 20, 2012	8.91	9.03	8.85	8.87
5421	NASDAQ	FEIM	Wed, Sep 19, 2012	9.43	9.43	8.75	8.85
5420	NASDAQ	FEIM	Tue, Sep 18, 2012	8.65	8.85	8.65	8.74
5419	NASDAQ	FEIM	Mon, Sep 17, 2012	8.69	8.72	8.60	8.71
5418	NASDAQ	FEIM	Fri, Sep 14, 2012	8.79	8.97	8.70	8.82
5417	NASDAQ	FEIM	Thu, Sep 13, 2012	8.70	8.87	8.70	8.85
5416	NASDAQ	FEIM	Wed, Sep 12, 2012	8.84	8.88	8.66	8.83
5415	NASDAQ	FEIM	Tue, Sep 11, 2012	8.85	8.85	8.75	8.79
5414	NASDAQ	FEIM	Mon, Sep 10, 2012	8.51	8.84	8.51	8.77
5413	NASDAQ	FEIM	Fri, Sep 7, 2012	8.67	8.80	8.50	8.59
5412	NASDAQ	FEIM	Thu, Sep 6, 2012	8.65	8.75	8.47	8.75
5411	NASDAQ	FEIM	Wed, Sep 5, 2012	8.61	8.61	8.54	8.56
5410	NASDAQ	FEIM	Tue, Sep 4, 2012	8.74	8.77	8.66	8.67
5409	NASDAQ	FEIM	Fri, Aug 31, 2012	8.75	8.75	8.68	8.68
5408	NASDAQ	FEIM	Thu, Aug 30, 2012	8.76	8.77	8.75	8.75
5407	NASDAQ	FEIM	Wed, Aug 29, 2012	8.76	8.77	8.74	8.74
5406	NASDAQ	FEIM	Tue, Aug 28, 2012	8.72	8.72	8.56	8.64
5405	NASDAQ	FEIM	Mon, Aug 27, 2012	8.86	8.88	8.74	8.74
5404	NASDAQ	FEIM	Fri, Aug 24, 2012	8.64	8.71	8.56	8.71
5403	NASDAQ	FEIM	Thu, Aug 23, 2012	8.85	8.85	8.85	8.85
5402	NASDAQ	FEIM	Wed, Aug 22, 2012	8.88	8.88	8.88	8.88
5401	NASDAQ	FEIM	Fri, Aug 17, 2012	8.70	9.40	8.60	8.88
5400	NASDAQ	FEIM	Thu, Aug 16, 2012	8.50	8.80	8.47	8.68
5399	NASDAQ	FEIM	Wed, Aug 15, 2012	8.76	8.87	8.70	8.70
5398	NASDAQ	FEIM	Tue, Aug 14, 2012	8.45	8.98	8.42	8.74
5397	NASDAQ	FEIM	Mon, Aug 13, 2012	8.78	8.78	8.74	8.74
5396	NASDAQ	FEIM	Fri, Aug 10, 2012	8.55	8.90	8.54	8.76
5395	NASDAQ	FEIM	Wed, Aug 8, 2012	8.98	9.16	8.94	8.94
5394	NASDAQ	FEIM	Tue, Aug 7, 2012	9.00	9.17	8.54	8.88
5393	NASDAQ	FEIM	Mon, Aug 6, 2012	9.45	9.45	9.03	9.20
5392	NASDAQ	FEIM	Fri, Aug 3, 2012	9.62	9.62	9.49	9.54
5391	NASDAQ	FEIM	Thu, Aug 2, 2012	8.98	9.74	8.90	9.62
5390	NASDAQ	FEIM	Wed, Aug 1, 2012	8.95	9.19	8.66	8.84
5389	NASDAQ	FEIM	Tue, Jul 31, 2012	8.80	9.00	8.74	8.93
5388	NASDAQ	FEIM	Mon, Jul 30, 2012	8.72	8.82	8.30	8.66
5387	NASDAQ	FEIM	Fri, Jul 27, 2012	8.74	9.10	8.70	8.76
5386	NASDAQ	FEIM	Thu, Jul 26, 2012	8.81	8.81	8.70	8.71
5385	NASDAQ	FEIM	Wed, Jul 25, 2012	8.69	8.90	8.65	8.84
5384	NASDAQ	FEIM	Tue, Jul 24, 2012	9.16	9.27	8.24	8.99
5383	NASDAQ	FEIM	Mon, Jul 23, 2012	8.05	9.50	7.96	9.26
5382	NASDAQ	FEIM	Thu, Jul 19, 2012	8.17	8.17	8.00	8.05
5381	NASDAQ	FEIM	Wed, Jul 18, 2012	8.12	8.14	8.10	8.10
5380	NASDAQ	FEIM	Tue, Jul 17, 2012	8.03	8.03	8.03	8.03
5379	NASDAQ	FEIM	Mon, Jul 16, 2012	8.13	8.22	7.86	8.15
5378	NASDAQ	FEIM	Fri, Jul 13, 2012	8.00	8.75	8.00	8.34
5377	NASDAQ	FEIM	Thu, Jul 12, 2012	7.93	8.00	7.65	7.85
5376	NASDAQ	FEIM	Wed, Jul 11, 2012	8.36	8.38	7.83	7.90
5375	NASDAQ	FEIM	Tue, Jul 10, 2012	8.17	8.26	7.91	7.95
5374	NASDAQ	FEIM	Fri, Jul 6, 2012	8.03	8.04	8.03	8.04
5373	NASDAQ	FEIM	Thu, Jul 5, 2012	7.95	8.04	7.91	8.04
5372	NASDAQ	FEIM	Tue, Jul 3, 2012	8.08	8.08	8.05	8.05
5371	NASDAQ	FEIM	Mon, Jul 2, 2012	7.96	8.16	7.96	7.99
5370	NASDAQ	FEIM	Fri, Jun 29, 2012	8.25	8.25	8.08	8.15
5369	NASDAQ	FEIM	Thu, Jun 28, 2012	8.18	8.25	7.94	8.18
5368	NASDAQ	FEIM	Wed, Jun 27, 2012	8.15	8.15	8.12	8.12
5367	NASDAQ	FEIM	Mon, Jun 25, 2012	8.16	8.16	8.16	8.16
5366	NASDAQ	FEIM	Fri, Jun 22, 2012	8.00	8.23	7.88	7.95
5365	NASDAQ	FEIM	Thu, Jun 21, 2012	7.51	8.08	7.51	8.00
5364	NASDAQ	FEIM	Wed, Jun 20, 2012	8.00	8.01	7.71	7.95
5363	NASDAQ	FEIM	Tue, Jun 19, 2012	8.02	8.09	7.61	8.00
5362	NASDAQ	FEIM	Mon, Jun 18, 2012	8.15	8.61	8.00	8.18
5361	NASDAQ	FEIM	Fri, Jun 15, 2012	8.97	8.97	8.02	8.21
5360	NASDAQ	FEIM	Thu, Jun 14, 2012	8.00	8.17	7.99	8.15
5359	NASDAQ	FEIM	Wed, Jun 13, 2012	7.71	8.00	7.68	7.89
5358	NASDAQ	FEIM	Tue, Jun 12, 2012	7.65	7.67	7.65	7.66
5357	NASDAQ	FEIM	Mon, Jun 11, 2012	7.78	7.78	7.50	7.71
5356	NASDAQ	FEIM	Fri, Jun 8, 2012	7.77	7.85	7.70	7.75
5355	NASDAQ	FEIM	Thu, Jun 7, 2012	7.74	8.04	7.56	7.94
5354	NASDAQ	FEIM	Wed, Jun 6, 2012	7.55	8.15	7.55	7.70
5353	NASDAQ	FEIM	Tue, Jun 5, 2012	7.51	7.57	7.42	7.52
5352	NASDAQ	FEIM	Mon, Jun 4, 2012	7.76	7.79	7.42	7.55
5351	NASDAQ	FEIM	Fri, Jun 1, 2012	7.76	7.83	7.40	7.71
5350	NASDAQ	FEIM	Thu, May 31, 2012	7.84	8.30	7.75	7.84
5349	NASDAQ	FEIM	Wed, May 30, 2012	7.64	7.88	7.63	7.86
5348	NASDAQ	FEIM	Tue, May 29, 2012	7.78	7.78	7.35	7.64
5347	NASDAQ	FEIM	Fri, May 25, 2012	7.78	7.78	7.78	7.78
5346	NASDAQ	FEIM	Thu, May 24, 2012	7.63	7.78	7.63	7.78
5345	NASDAQ	FEIM	Wed, May 23, 2012	8.05	8.05	7.18	7.57
5344	NASDAQ	FEIM	Tue, May 22, 2012	7.30	8.12	7.30	8.04
5343	NASDAQ	FEIM	Mon, May 21, 2012	7.39	7.39	7.27	7.36
5342	NASDAQ	FEIM	Fri, May 18, 2012	7.37	7.49	7.02	7.11
5341	NASDAQ	FEIM	Thu, May 17, 2012	7.49	7.49	7.13	7.25
5340	NASDAQ	FEIM	Wed, May 16, 2012	7.60	7.89	7.48	7.58
5339	NASDAQ	FEIM	Tue, May 15, 2012	7.75	7.75	7.75	7.75
5338	NASDAQ	FEIM	Mon, May 14, 2012	7.78	7.78	7.77	7.78
5337	NASDAQ	FEIM	Fri, May 11, 2012	7.79	7.80	7.66	7.74
5336	NASDAQ	FEIM	Tue, May 8, 2012	7.79	7.81	7.74	7.81
5335	NASDAQ	FEIM	Mon, May 7, 2012	7.86	7.86	7.65	7.80
5334	NASDAQ	FEIM	Fri, May 4, 2012	8.11	8.11	7.18	7.86
5333	NASDAQ	FEIM	Thu, May 3, 2012	7.99	8.01	7.99	8.01
5332	NASDAQ	FEIM	Wed, May 2, 2012	8.18	8.30	7.70	8.06
5331	NASDAQ	FEIM	Tue, May 1, 2012	7.78	8.40	7.56	8.12
5330	NASDAQ	FEIM	Mon, Apr 30, 2012	7.91	7.99	7.52	7.60
5329	NASDAQ	FEIM	Thu, Apr 26, 2012	7.94	8.29	7.83	7.89
5328	NASDAQ	FEIM	Wed, Apr 25, 2012	7.40	7.91	7.34	7.86
5327	NASDAQ	FEIM	Tue, Apr 24, 2012	7.35	7.43	7.28	7.40
5326	NASDAQ	FEIM	Mon, Apr 23, 2012	7.50	7.68	7.35	7.40
5325	NASDAQ	FEIM	Fri, Apr 20, 2012	7.65	7.70	7.43	7.56
5324	NASDAQ	FEIM	Thu, Apr 19, 2012	7.64	7.98	7.55	7.70
5323	NASDAQ	FEIM	Wed, Apr 18, 2012	7.68	7.77	7.55	7.59
5322	NASDAQ	FEIM	Tue, Apr 17, 2012	7.70	7.99	7.55	7.68
5321	NASDAQ	FEIM	Mon, Apr 16, 2012	7.84	7.98	7.61	7.86
5320	NASDAQ	FEIM	Fri, Apr 13, 2012	7.85	8.02	7.85	7.94
5319	NASDAQ	FEIM	Thu, Apr 12, 2012	7.90	7.90	7.80	7.88
5318	NASDAQ	FEIM	Wed, Apr 11, 2012	7.95	8.01	7.86	7.91
5317	NASDAQ	FEIM	Tue, Apr 10, 2012	8.30	8.30	7.80	7.98
5316	NASDAQ	FEIM	Mon, Apr 9, 2012	8.35	8.51	8.25	8.25
5315	NASDAQ	FEIM	Thu, Apr 5, 2012	8.49	8.49	8.31	8.45
5314	NASDAQ	FEIM	Wed, Apr 4, 2012	8.28	8.66	8.25	8.45
5313	NASDAQ	FEIM	Tue, Apr 3, 2012	8.35	8.45	8.30	8.39
5312	NASDAQ	FEIM	Mon, Apr 2, 2012	8.53	8.64	8.36	8.43
5311	NASDAQ	FEIM	Fri, Mar 30, 2012	8.43	8.89	8.27	8.27
5310	NASDAQ	FEIM	Thu, Mar 29, 2012	8.32	8.35	8.26	8.32
5309	NASDAQ	FEIM	Wed, Mar 28, 2012	8.17	8.31	8.17	8.31
5308	NASDAQ	FEIM	Tue, Mar 27, 2012	8.40	8.40	8.17	8.22
5307	NASDAQ	FEIM	Mon, Mar 26, 2012	8.20	8.31	8.15	8.25
5306	NASDAQ	FEIM	Fri, Mar 23, 2012	8.18	8.18	8.15	8.15
5305	NASDAQ	FEIM	Thu, Mar 22, 2012	8.35	8.59	8.11	8.25
5304	NASDAQ	FEIM	Wed, Mar 21, 2012	8.14	8.30	8.14	8.27
5303	NASDAQ	FEIM	Tue, Mar 20, 2012	8.10	8.23	8.08	8.10
5302	NASDAQ	FEIM	Mon, Mar 19, 2012	8.28	8.30	8.14	8.20
5301	NASDAQ	FEIM	Fri, Mar 16, 2012	8.35	8.43	8.25	8.25
5300	NASDAQ	FEIM	Thu, Mar 15, 2012	8.49	8.52	8.42	8.42
5299	NASDAQ	FEIM	Wed, Mar 14, 2012	8.53	8.53	8.30	8.38
5298	NASDAQ	FEIM	Tue, Mar 13, 2012	8.45	8.50	8.30	8.50
5297	NASDAQ	FEIM	Mon, Mar 12, 2012	8.55	8.55	8.39	8.45
5296	NASDAQ	FEIM	Fri, Mar 9, 2012	8.56	8.65	8.50	8.59
5295	NASDAQ	FEIM	Thu, Mar 8, 2012	8.40	8.66	8.31	8.66
5294	NASDAQ	FEIM	Wed, Mar 7, 2012	8.22	8.37	8.10	8.36
5293	NASDAQ	FEIM	Tue, Mar 6, 2012	8.02	8.02	7.80	8.00
5292	NASDAQ	FEIM	Mon, Mar 5, 2012	8.25	8.25	8.01	8.01
5291	NASDAQ	FEIM	Fri, Mar 2, 2012	8.12	8.15	8.01	8.04
5290	NASDAQ	FEIM	Thu, Mar 1, 2012	8.09	8.24	7.77	8.24
5289	NASDAQ	FEIM	Wed, Feb 29, 2012	8.06	8.24	8.06	8.09
5288	NASDAQ	FEIM	Tue, Feb 28, 2012	8.06	8.08	8.02	8.05
5287	NASDAQ	FEIM	Mon, Feb 27, 2012	8.04	8.23	7.98	8.14
5286	NASDAQ	FEIM	Fri, Feb 24, 2012	8.32	8.40	8.02	8.02
5285	NASDAQ	FEIM	Thu, Feb 23, 2012	8.04	8.29	8.04	8.29
5284	NASDAQ	FEIM	Wed, Feb 22, 2012	7.80	8.10	7.80	8.10
5283	NASDAQ	FEIM	Tue, Feb 21, 2012	7.85	7.89	7.85	7.89
5282	NASDAQ	FEIM	Fri, Feb 17, 2012	7.76	7.93	7.76	7.93
5281	NASDAQ	FEIM	Thu, Feb 16, 2012	7.76	7.89	7.76	7.76
5280	NASDAQ	FEIM	Wed, Feb 15, 2012	7.76	7.76	7.72	7.76
5279	NASDAQ	FEIM	Tue, Feb 14, 2012	7.67	7.88	7.67	7.88
5278	NASDAQ	FEIM	Mon, Feb 13, 2012	7.98	7.98	7.71	7.71
5277	NASDAQ	FEIM	Fri, Feb 10, 2012	7.91	7.98	7.91	7.97
5276	NASDAQ	FEIM	Thu, Feb 9, 2012	7.95	7.98	7.85	7.98
5275	NASDAQ	FEIM	Wed, Feb 8, 2012	7.98	7.98	7.95	7.95
5274	NASDAQ	FEIM	Tue, Feb 7, 2012	7.92	7.98	7.90	7.92
5273	NASDAQ	FEIM	Mon, Feb 6, 2012	8.09	8.10	7.91	7.98
5272	NASDAQ	FEIM	Fri, Feb 3, 2012	8.32	8.32	7.60	8.15
5271	NASDAQ	FEIM	Thu, Feb 2, 2012	8.66	8.66	8.16	8.27
5270	NASDAQ	FEIM	Wed, Feb 1, 2012	8.60	8.60	8.26	8.57
5269	NASDAQ	FEIM	Tue, Jan 31, 2012	8.47	8.57	8.27	8.57
5268	NASDAQ	FEIM	Mon, Jan 30, 2012	8.90	8.90	8.28	8.37
5267	NASDAQ	FEIM	Fri, Jan 27, 2012	9.05	9.05	8.90	8.94
5266	NASDAQ	FEIM	Thu, Jan 26, 2012	9.00	9.15	8.90	8.92
5265	NASDAQ	FEIM	Wed, Jan 25, 2012	8.87	8.87	8.87	8.87
5264	NASDAQ	FEIM	Tue, Jan 24, 2012	8.96	8.96	8.87	8.87
5263	NASDAQ	FEIM	Mon, Jan 23, 2012	9.10	9.16	8.83	9.16
5262	NASDAQ	FEIM	Fri, Jan 20, 2012	8.92	9.07	8.88	8.99
5261	NASDAQ	FEIM	Thu, Jan 19, 2012	8.52	8.99	8.52	8.87
5260	NASDAQ	FEIM	Wed, Jan 18, 2012	8.26	8.68	8.02	8.48
5259	NASDAQ	FEIM	Tue, Jan 17, 2012	7.91	8.23	7.91	8.23
5258	NASDAQ	FEIM	Fri, Jan 13, 2012	7.95	7.97	7.89	7.96
5257	NASDAQ	FEIM	Thu, Jan 12, 2012	7.81	8.12	7.81	7.88
5256	NASDAQ	FEIM	Wed, Jan 11, 2012	7.81	8.19	7.81	8.19
5255	NASDAQ	FEIM	Tue, Jan 10, 2012	7.99	7.99	7.54	7.74
5254	NASDAQ	FEIM	Mon, Jan 9, 2012	8.22	8.22	7.75	7.86
5253	NASDAQ	FEIM	Fri, Jan 6, 2012	8.33	8.33	7.99	8.01
5252	NASDAQ	FEIM	Thu, Jan 5, 2012	8.31	8.48	8.19	8.40
5251	NASDAQ	FEIM	Wed, Jan 4, 2012	7.84	8.38	7.84	8.38
5250	NASDAQ	FEIM	Tue, Jan 3, 2012	7.70	7.94	7.68	7.77
5249	NASDAQ	FEIM	Fri, Dec 30, 2011	7.60	7.77	7.55	7.69
5248	NASDAQ	FEIM	Thu, Dec 29, 2011	7.50	7.61	7.50	7.51
5247	NASDAQ	FEIM	Wed, Dec 28, 2011	7.52	7.60	7.50	7.50
5246	NASDAQ	FEIM	Tue, Dec 27, 2011	7.35	7.55	7.35	7.55
5245	NASDAQ	FEIM	Fri, Dec 23, 2011	7.34	7.40	7.32	7.40
5244	NASDAQ	FEIM	Thu, Dec 22, 2011	7.29	7.40	7.29	7.33
5243	NASDAQ	FEIM	Wed, Dec 21, 2011	7.41	7.45	7.25	7.25
5242	NASDAQ	FEIM	Tue, Dec 20, 2011	7.28	7.35	7.20	7.25
5241	NASDAQ	FEIM	Mon, Dec 19, 2011	7.28	7.28	7.15	7.25
5240	NASDAQ	FEIM	Fri, Dec 16, 2011	7.30	7.30	7.25	7.25
5239	NASDAQ	FEIM	Thu, Dec 15, 2011	7.27	7.27	7.25	7.25
5238	NASDAQ	FEIM	Wed, Dec 14, 2011	7.40	7.41	7.26	7.26
5237	NASDAQ	FEIM	Tue, Dec 13, 2011	7.93	7.93	7.33	7.39
5236	NASDAQ	FEIM	Mon, Dec 12, 2011	7.88	7.96	7.81	7.95
5235	NASDAQ	FEIM	Fri, Dec 9, 2011	7.84	8.07	7.81	7.88
5234	NASDAQ	FEIM	Thu, Dec 8, 2011	8.01	8.11	7.77	7.77
5233	NASDAQ	FEIM	Wed, Dec 7, 2011	7.73	8.44	7.73	7.97
5232	NASDAQ	FEIM	Tue, Dec 6, 2011	7.79	7.98	7.58	7.79
5231	NASDAQ	FEIM	Mon, Dec 5, 2011	7.61	7.92	7.42	7.75
5230	NASDAQ	FEIM	Fri, Dec 2, 2011	7.56	7.66	7.51	7.53
5229	NASDAQ	FEIM	Thu, Dec 1, 2011	7.63	7.68	7.25	7.48
5228	NASDAQ	FEIM	Wed, Nov 30, 2011	7.15	7.61	7.05	7.53
5227	NASDAQ	FEIM	Tue, Nov 29, 2011	7.10	7.10	7.00	7.03
5226	NASDAQ	FEIM	Mon, Nov 28, 2011	7.05	7.17	6.97	7.05
5225	NASDAQ	FEIM	Fri, Nov 25, 2011	6.91	6.91	6.91	6.91
5224	NASDAQ	FEIM	Wed, Nov 23, 2011	7.05	7.05	6.97	6.97
5223	NASDAQ	FEIM	Tue, Nov 22, 2011	7.31	7.31	7.10	7.19
5222	NASDAQ	FEIM	Mon, Nov 21, 2011	7.09	7.36	7.09	7.26
5221	NASDAQ	FEIM	Fri, Nov 18, 2011	8.00	8.00	7.00	7.05
5220	NASDAQ	FEIM	Thu, Nov 17, 2011	8.19	8.24	8.00	8.00
5219	NASDAQ	FEIM	Wed, Nov 16, 2011	8.18	8.33	8.06	8.12
5218	NASDAQ	FEIM	Tue, Nov 15, 2011	8.22	8.42	8.01	8.01
5217	NASDAQ	FEIM	Mon, Nov 14, 2011	8.28	8.51	8.02	8.20
5216	NASDAQ	FEIM	Fri, Nov 11, 2011	8.18	8.36	8.15	8.22
5215	NASDAQ	FEIM	Thu, Nov 10, 2011	8.34	8.34	8.14	8.20
5214	NASDAQ	FEIM	Wed, Nov 9, 2011	8.05	8.43	8.05	8.34
5213	NASDAQ	FEIM	Tue, Nov 8, 2011	7.98	8.40	7.91	8.25
5212	NASDAQ	FEIM	Mon, Nov 7, 2011	7.90	8.04	7.84	7.90
5211	NASDAQ	FEIM	Fri, Nov 4, 2011	7.96	8.05	7.73	7.88
5210	NASDAQ	FEIM	Thu, Nov 3, 2011	8.16	8.27	7.99	7.99
5209	NASDAQ	FEIM	Wed, Nov 2, 2011	8.37	8.37	8.11	8.11
5208	NASDAQ	FEIM	Tue, Nov 1, 2011	8.04	8.29	8.04	8.25
5207	NASDAQ	FEIM	Mon, Oct 31, 2011	8.35	8.77	8.25	8.27
5206	NASDAQ	FEIM	Fri, Oct 28, 2011	8.79	8.79	8.50	8.55
5205	NASDAQ	FEIM	Thu, Oct 27, 2011	8.91	8.91	8.55	8.67
5204	NASDAQ	FEIM	Wed, Oct 26, 2011	8.59	8.70	8.15	8.64
5203	NASDAQ	FEIM	Tue, Oct 25, 2011	8.73	8.73	8.31	8.32
5202	NASDAQ	FEIM	Mon, Oct 24, 2011	8.90	8.92	8.27	8.80
5201	NASDAQ	FEIM	Fri, Oct 21, 2011	9.17	9.17	8.85	8.93
5200	NASDAQ	FEIM	Thu, Oct 20, 2011	9.09	9.09	8.93	9.02
5199	NASDAQ	FEIM	Wed, Oct 19, 2011	9.02	9.18	9.02	9.05
5198	NASDAQ	FEIM	Tue, Oct 18, 2011	9.40	9.40	9.00	9.01
5197	NASDAQ	FEIM	Mon, Oct 17, 2011	9.85	9.87	9.27	9.32
5196	NASDAQ	FEIM	Fri, Oct 14, 2011	9.49	9.75	9.49	9.75
5195	NASDAQ	FEIM	Thu, Oct 13, 2011	9.73	9.80	9.36	9.52
5194	NASDAQ	FEIM	Wed, Oct 12, 2011	9.17	9.99	8.83	9.75
5193	NASDAQ	FEIM	Tue, Oct 11, 2011	9.16	9.33	8.96	9.10
5192	NASDAQ	FEIM	Mon, Oct 10, 2011	9.01	9.42	9.01	9.17
5191	NASDAQ	FEIM	Fri, Oct 7, 2011	9.19	9.19	8.85	8.85
5190	NASDAQ	FEIM	Thu, Oct 6, 2011	8.88	9.41	8.82	9.41
5189	NASDAQ	FEIM	Wed, Oct 5, 2011	9.02	9.16	8.84	8.95
5188	NASDAQ	FEIM	Tue, Oct 4, 2011	8.67	9.07	8.31	9.07
5187	NASDAQ	FEIM	Mon, Oct 3, 2011	8.45	9.06	8.45	8.76
5186	NASDAQ	FEIM	Fri, Sep 30, 2011	8.89	9.06	8.44	8.53
5185	NASDAQ	FEIM	Thu, Sep 29, 2011	9.15	9.99	8.90	8.92
5184	NASDAQ	FEIM	Wed, Sep 28, 2011	9.52	9.52	8.80	9.00
5183	NASDAQ	FEIM	Tue, Sep 27, 2011	9.19	9.73	8.36	9.49
5182	NASDAQ	FEIM	Mon, Sep 26, 2011	9.35	9.43	9.00	9.10
5181	NASDAQ	FEIM	Fri, Sep 23, 2011	9.30	9.35	9.17	9.17
5180	NASDAQ	FEIM	Thu, Sep 22, 2011	9.42	9.42	9.12	9.30
5179	NASDAQ	FEIM	Wed, Sep 21, 2011	9.81	9.81	9.61	9.61
5178	NASDAQ	FEIM	Tue, Sep 20, 2011	10.05	10.05	9.64	9.85
5177	NASDAQ	FEIM	Mon, Sep 19, 2011	10.08	10.08	9.86	10.00
5176	NASDAQ	FEIM	Fri, Sep 16, 2011	10.24	10.25	10.06	10.25
5175	NASDAQ	FEIM	Thu, Sep 15, 2011	10.29	10.29	10.06	10.13
5174	NASDAQ	FEIM	Wed, Sep 14, 2011	10.59	10.59	9.98	10.25
5173	NASDAQ	FEIM	Tue, Sep 13, 2011	10.38	10.48	10.30	10.40
5172	NASDAQ	FEIM	Mon, Sep 12, 2011	10.27	10.39	10.15	10.38
5171	NASDAQ	FEIM	Fri, Sep 9, 2011	10.01	10.47	10.01	10.45
5170	NASDAQ	FEIM	Thu, Sep 8, 2011	10.05	10.25	10.00	10.13
5169	NASDAQ	FEIM	Wed, Sep 7, 2011	9.97	10.21	9.90	10.11
5168	NASDAQ	FEIM	Tue, Sep 6, 2011	9.85	10.02	9.62	9.85
5167	NASDAQ	FEIM	Fri, Sep 2, 2011	10.11	10.15	9.82	9.95
5166	NASDAQ	FEIM	Thu, Sep 1, 2011	10.17	10.22	10.10	10.12
5165	NASDAQ	FEIM	Wed, Aug 31, 2011	10.21	10.47	10.14	10.47
5164	NASDAQ	FEIM	Tue, Aug 30, 2011	10.21	10.30	9.93	10.21
5163	NASDAQ	FEIM	Mon, Aug 29, 2011	10.13	10.50	9.84	10.30
5162	NASDAQ	FEIM	Fri, Aug 26, 2011	9.83	10.11	9.61	9.95
5161	NASDAQ	FEIM	Thu, Aug 25, 2011	10.01	10.05	9.79	9.91
5160	NASDAQ	FEIM	Wed, Aug 24, 2011	10.08	10.12	9.69	9.95
5159	NASDAQ	FEIM	Tue, Aug 23, 2011	10.23	10.34	9.79	10.15
5158	NASDAQ	FEIM	Mon, Aug 22, 2011	10.41	10.43	9.84	10.06
5157	NASDAQ	FEIM	Fri, Aug 19, 2011	9.92	10.11	9.57	9.98
5156	NASDAQ	FEIM	Thu, Aug 18, 2011	10.49	10.49	9.70	10.07
5155	NASDAQ	FEIM	Wed, Aug 17, 2011	9.69	10.37	9.69	10.14
5154	NASDAQ	FEIM	Tue, Aug 16, 2011	9.57	9.96	9.57	9.67
5153	NASDAQ	FEIM	Mon, Aug 15, 2011	9.59	9.77	9.29	9.57
5152	NASDAQ	FEIM	Fri, Aug 12, 2011	9.24	9.87	9.24	9.68
5151	NASDAQ	FEIM	Thu, Aug 11, 2011	8.76	9.25	8.74	9.25
5150	NASDAQ	FEIM	Wed, Aug 10, 2011	8.87	9.00	8.67	8.73
5149	NASDAQ	FEIM	Tue, Aug 9, 2011	9.16	9.17	8.51	9.08
5148	NASDAQ	FEIM	Mon, Aug 8, 2011	8.91	9.10	8.39	9.00
5147	NASDAQ	FEIM	Fri, Aug 5, 2011	9.76	9.93	8.88	9.20
5146	NASDAQ	FEIM	Thu, Aug 4, 2011	10.00	10.13	9.63	9.71
5145	NASDAQ	FEIM	Wed, Aug 3, 2011	10.21	10.44	9.79	10.13
5144	NASDAQ	FEIM	Tue, Aug 2, 2011	10.57	10.74	10.21	10.23
5143	NASDAQ	FEIM	Mon, Aug 1, 2011	10.53	10.75	10.41	10.51
5142	NASDAQ	FEIM	Fri, Jul 29, 2011	10.46	10.96	10.37	10.55
5141	NASDAQ	FEIM	Thu, Jul 28, 2011	10.60	10.98	10.47	10.64
5140	NASDAQ	FEIM	Wed, Jul 27, 2011	10.84	10.87	10.25	10.48
5139	NASDAQ	FEIM	Tue, Jul 26, 2011	10.90	11.01	10.80	10.87
5138	NASDAQ	FEIM	Mon, Jul 25, 2011	10.51	10.95	10.30	10.80
5137	NASDAQ	FEIM	Fri, Jul 22, 2011	11.15	11.15	10.87	11.03
5136	NASDAQ	FEIM	Thu, Jul 21, 2011	10.80	11.21	10.67	11.14
5135	NASDAQ	FEIM	Wed, Jul 20, 2011	10.38	10.92	10.25	10.69
5134	NASDAQ	FEIM	Tue, Jul 19, 2011	10.25	10.40	10.15	10.29
5133	NASDAQ	FEIM	Mon, Jul 18, 2011	10.40	10.40	10.15	10.15
5132	NASDAQ	FEIM	Fri, Jul 15, 2011	10.51	10.66	10.12	10.47
5131	NASDAQ	FEIM	Thu, Jul 14, 2011	11.00	11.04	10.19	10.40
5130	NASDAQ	FEIM	Wed, Jul 13, 2011	9.30	9.63	9.15	9.61
5129	NASDAQ	FEIM	Tue, Jul 12, 2011	9.13	9.60	9.13	9.27
5128	NASDAQ	FEIM	Mon, Jul 11, 2011	9.15	9.54	9.11	9.21
5127	NASDAQ	FEIM	Fri, Jul 8, 2011	9.53	9.68	9.37	9.46
5126	NASDAQ	FEIM	Thu, Jul 7, 2011	9.52	9.68	9.25	9.68
5125	NASDAQ	FEIM	Wed, Jul 6, 2011	9.17	9.59	9.11	9.54
5124	NASDAQ	FEIM	Tue, Jul 5, 2011	9.53	9.56	9.10	9.25
5123	NASDAQ	FEIM	Fri, Jul 1, 2011	9.46	9.53	9.22	9.52
5122	NASDAQ	FEIM	Thu, Jun 30, 2011	9.33	9.55	9.27	9.50
5121	NASDAQ	FEIM	Wed, Jun 29, 2011	9.42	9.42	9.31	9.32
5120	NASDAQ	FEIM	Tue, Jun 28, 2011	9.48	9.48	9.31	9.36
5119	NASDAQ	FEIM	Mon, Jun 27, 2011	9.54	9.55	9.47	9.53
5118	NASDAQ	FEIM	Fri, Jun 24, 2011	9.50	9.55	9.48	9.52
5117	NASDAQ	FEIM	Thu, Jun 23, 2011	9.50	9.54	9.30	9.51
5116	NASDAQ	FEIM	Wed, Jun 22, 2011	9.49	9.54	9.33	9.50
5115	NASDAQ	FEIM	Tue, Jun 21, 2011	9.19	9.36	9.17	9.36
5114	NASDAQ	FEIM	Mon, Jun 20, 2011	9.33	9.39	9.17	9.22
5113	NASDAQ	FEIM	Fri, Jun 17, 2011	9.37	9.49	9.07	9.38
5112	NASDAQ	FEIM	Thu, Jun 16, 2011	9.37	9.50	9.33	9.38
5111	NASDAQ	FEIM	Wed, Jun 15, 2011	9.54	9.54	9.41	9.42
5110	NASDAQ	FEIM	Tue, Jun 14, 2011	9.50	9.65	9.22	9.59
5109	NASDAQ	FEIM	Mon, Jun 13, 2011	9.21	9.53	8.95	9.51
5108	NASDAQ	FEIM	Fri, Jun 10, 2011	8.91	9.20	8.80	9.14
5107	NASDAQ	FEIM	Thu, Jun 9, 2011	9.18	9.23	8.92	9.03
5106	NASDAQ	FEIM	Wed, Jun 8, 2011	9.34	9.34	9.10	9.21
5105	NASDAQ	FEIM	Tue, Jun 7, 2011	9.25	9.30	9.20	9.30
5104	NASDAQ	FEIM	Mon, Jun 6, 2011	9.18	9.44	9.14	9.16
5103	NASDAQ	FEIM	Fri, Jun 3, 2011	9.30	9.57	9.30	9.43
5102	NASDAQ	FEIM	Thu, Jun 2, 2011	9.46	9.59	9.35	9.35
5101	NASDAQ	FEIM	Wed, Jun 1, 2011	9.53	9.59	9.40	9.50
5100	NASDAQ	FEIM	Tue, May 31, 2011	9.76	9.88	9.50	9.62
5099	NASDAQ	FEIM	Fri, May 27, 2011	9.69	9.74	9.33	9.74
5098	NASDAQ	FEIM	Thu, May 26, 2011	9.55	9.82	9.38	9.73
5097	NASDAQ	FEIM	Wed, May 25, 2011	9.75	9.78	9.54	9.54
5096	NASDAQ	FEIM	Tue, May 24, 2011	9.94	9.95	9.71	9.75
5095	NASDAQ	FEIM	Mon, May 23, 2011	9.90	10.61	9.85	9.93
5094	NASDAQ	FEIM	Fri, May 20, 2011	10.12	10.30	10.03	10.03
5093	NASDAQ	FEIM	Thu, May 19, 2011	9.86	10.29	9.75	10.06
5092	NASDAQ	FEIM	Wed, May 18, 2011	9.94	9.96	9.67	9.83
5091	NASDAQ	FEIM	Tue, May 17, 2011	9.56	9.81	9.03	9.71
5090	NASDAQ	FEIM	Mon, May 16, 2011	10.19	10.19	9.48	9.64
5089	NASDAQ	FEIM	Fri, May 13, 2011	10.55	10.55	10.10	10.18
5088	NASDAQ	FEIM	Thu, May 12, 2011	10.38	10.72	10.21	10.55
5087	NASDAQ	FEIM	Wed, May 11, 2011	10.44	10.52	10.16	10.37
5086	NASDAQ	FEIM	Tue, May 10, 2011	10.39	10.49	10.17	10.45
5085	NASDAQ	FEIM	Mon, May 9, 2011	10.02	10.53	9.99	10.38
5084	NASDAQ	FEIM	Fri, May 6, 2011	10.84	10.83	10.52	10.54
5083	NASDAQ	FEIM	Thu, May 5, 2011	10.86	10.87	10.58	10.86
5082	NASDAQ	FEIM	Wed, May 4, 2011	11.37	11.38	10.76	10.89
5081	NASDAQ	FEIM	Tue, May 3, 2011	11.53	11.79	10.59	11.30
5080	NASDAQ	FEIM	Mon, May 2, 2011	10.39	11.68	10.37	11.60
5079	NASDAQ	FEIM	Fri, Apr 29, 2011	10.05	10.36	10.04	10.28
5078	NASDAQ	FEIM	Thu, Apr 28, 2011	10.14	10.14	9.99	10.03
5077	NASDAQ	FEIM	Wed, Apr 27, 2011	10.14	10.18	9.98	10.18
5076	NASDAQ	FEIM	Tue, Apr 26, 2011	10.27	10.27	9.85	9.96
5075	NASDAQ	FEIM	Mon, Apr 25, 2011	10.17	10.25	10.05	10.07
5074	NASDAQ	FEIM	Thu, Apr 21, 2011	10.05	10.23	9.61	10.23
5073	NASDAQ	FEIM	Wed, Apr 20, 2011	10.34	10.44	10.00	10.09
5072	NASDAQ	FEIM	Tue, Apr 19, 2011	9.90	10.40	9.31	10.28
5071	NASDAQ	FEIM	Mon, Apr 18, 2011	10.21	10.15	9.37	10.00
5070	NASDAQ	FEIM	Fri, Apr 15, 2011	9.81	10.36	9.74	10.19
5069	NASDAQ	FEIM	Thu, Apr 14, 2011	9.84	10.07	9.64	10.07
5068	NASDAQ	FEIM	Wed, Apr 13, 2011	9.67	9.92	9.41	9.92
5067	NASDAQ	FEIM	Tue, Apr 12, 2011	10.28	10.28	9.30	9.70
5066	NASDAQ	FEIM	Mon, Apr 11, 2011	10.61	10.67	9.83	10.32
5065	NASDAQ	FEIM	Fri, Apr 8, 2011	10.65	11.10	10.43	10.55
5064	NASDAQ	FEIM	Thu, Apr 7, 2011	10.68	11.07	10.63	10.86
5063	NASDAQ	FEIM	Wed, Apr 6, 2011	11.09	11.10	10.36	11.00
5062	NASDAQ	FEIM	Tue, Apr 5, 2011	11.40	11.40	10.91	11.12
5061	NASDAQ	FEIM	Mon, Apr 4, 2011	10.67	11.41	10.47	11.40
5060	NASDAQ	FEIM	Fri, Apr 1, 2011	10.25	10.85	10.22	10.51
5059	NASDAQ	FEIM	Thu, Mar 31, 2011	10.22	10.38	9.77	10.26
5058	NASDAQ	FEIM	Wed, Mar 30, 2011	10.06	10.25	9.81	10.18
5057	NASDAQ	FEIM	Tue, Mar 29, 2011	9.56	10.27	9.50	10.13
5056	NASDAQ	FEIM	Mon, Mar 28, 2011	10.64	10.70	9.83	9.97
5055	NASDAQ	FEIM	Fri, Mar 25, 2011	10.77	10.85	10.58	10.72
5054	NASDAQ	FEIM	Thu, Mar 24, 2011	10.85	10.88	10.55	10.77
5053	NASDAQ	FEIM	Wed, Mar 23, 2011	10.88	10.99	10.47	10.85
5052	NASDAQ	FEIM	Tue, Mar 22, 2011	11.08	11.10	10.72	10.96
5051	NASDAQ	FEIM	Mon, Mar 21, 2011	10.74	11.11	10.74	11.02
5050	NASDAQ	FEIM	Fri, Mar 18, 2011	10.50	10.80	10.44	10.72
5049	NASDAQ	FEIM	Thu, Mar 17, 2011	9.12	10.48	9.12	10.44
5048	NASDAQ	FEIM	Wed, Mar 16, 2011	8.90	9.20	8.80	9.13
5047	NASDAQ	FEIM	Tue, Mar 15, 2011	8.76	9.00	8.54	8.87
5046	NASDAQ	FEIM	Mon, Mar 14, 2011	8.99	9.09	8.43	9.00
5045	NASDAQ	FEIM	Fri, Mar 11, 2011	8.98	9.12	8.19	8.97
5044	NASDAQ	FEIM	Thu, Mar 10, 2011	8.05	9.32	8.05	9.01
5043	NASDAQ	FEIM	Wed, Mar 9, 2011	7.89	8.02	7.70	8.02
5042	NASDAQ	FEIM	Tue, Mar 8, 2011	7.91	8.05	7.83	7.89
5041	NASDAQ	FEIM	Mon, Mar 7, 2011	7.90	8.04	7.80	7.98
5040	NASDAQ	FEIM	Fri, Mar 4, 2011	7.91	7.91	7.75	7.90
5039	NASDAQ	FEIM	Thu, Mar 3, 2011	8.16	8.16	7.49	7.93
5038	NASDAQ	FEIM	Wed, Mar 2, 2011	8.00	8.00	7.84	7.98
5037	NASDAQ	FEIM	Tue, Mar 1, 2011	8.04	8.29	7.80	7.98
5036	NASDAQ	FEIM	Mon, Feb 28, 2011	7.84	8.16	7.80	8.00
5035	NASDAQ	FEIM	Fri, Feb 25, 2011	7.84	7.95	7.75	7.84
5034	NASDAQ	FEIM	Thu, Feb 24, 2011	7.80	7.89	7.76	7.83
5033	NASDAQ	FEIM	Wed, Feb 23, 2011	7.91	7.91	7.76	7.79
5032	NASDAQ	FEIM	Tue, Feb 22, 2011	7.75	7.88	7.71	7.84
5031	NASDAQ	FEIM	Fri, Feb 18, 2011	7.75	7.85	7.72	7.80
5030	NASDAQ	FEIM	Thu, Feb 17, 2011	7.86	7.90	7.70	7.75
5029	NASDAQ	FEIM	Wed, Feb 16, 2011	7.66	7.88	7.66	7.85
5028	NASDAQ	FEIM	Tue, Feb 15, 2011	7.73	7.78	7.62	7.69
5027	NASDAQ	FEIM	Mon, Feb 14, 2011	7.75	7.88	7.71	7.85
5026	NASDAQ	FEIM	Fri, Feb 11, 2011	7.65	7.73	7.48	7.65
5025	NASDAQ	FEIM	Thu, Feb 10, 2011	7.48	7.71	7.45	7.64
5024	NASDAQ	FEIM	Wed, Feb 9, 2011	7.45	7.47	7.21	7.47
5023	NASDAQ	FEIM	Tue, Feb 8, 2011	7.20	7.35	7.20	7.35
5022	NASDAQ	FEIM	Mon, Feb 7, 2011	7.02	7.29	7.02	7.29
5021	NASDAQ	FEIM	Fri, Feb 4, 2011	7.13	7.30	7.13	7.30
5020	NASDAQ	FEIM	Thu, Feb 3, 2011	7.30	7.30	7.11	7.17
5019	NASDAQ	FEIM	Wed, Feb 2, 2011	7.20	7.48	7.13	7.17
5018	NASDAQ	FEIM	Tue, Feb 1, 2011	7.07	7.07	6.70	7.07
5017	NASDAQ	FEIM	Mon, Jan 31, 2011	7.20	7.26	6.66	7.06
5016	NASDAQ	FEIM	Fri, Jan 28, 2011	7.29	7.49	7.11	7.20
5015	NASDAQ	FEIM	Thu, Jan 27, 2011	7.27	7.45	7.13	7.25
5014	NASDAQ	FEIM	Wed, Jan 26, 2011	7.27	7.49	7.20	7.45
5013	NASDAQ	FEIM	Tue, Jan 25, 2011	7.09	7.25	7.06	7.13
5012	NASDAQ	FEIM	Mon, Jan 24, 2011	6.90	7.25	6.90	7.08
5011	NASDAQ	FEIM	Thu, Jan 20, 2011	7.12	7.15	6.85	6.90
5010	NASDAQ	FEIM	Wed, Jan 19, 2011	6.93	7.10	6.87	7.05
5009	NASDAQ	FEIM	Tue, Jan 18, 2011	6.90	6.98	6.47	6.90
5008	NASDAQ	FEIM	Fri, Jan 14, 2011	7.01	7.07	6.72	6.88
5007	NASDAQ	FEIM	Thu, Jan 13, 2011	7.01	7.06	6.89	7.03
5006	NASDAQ	FEIM	Wed, Jan 12, 2011	7.36	7.36	7.00	7.00
5005	NASDAQ	FEIM	Tue, Jan 11, 2011	6.97	7.38	6.97	7.34
5004	NASDAQ	FEIM	Mon, Jan 10, 2011	7.00	7.06	6.67	6.87
5003	NASDAQ	FEIM	Fri, Jan 7, 2011	7.12	7.12	6.90	6.90
5002	NASDAQ	FEIM	Thu, Jan 6, 2011	7.11	7.11	6.94	6.98
5001	NASDAQ	FEIM	Wed, Jan 5, 2011	7.11	7.11	6.80	6.86
5000	NASDAQ	FEIM	Tue, Jan 4, 2011	7.12	7.12	6.83	6.90
4999	NASDAQ	FEIM	Mon, Jan 3, 2011	6.64	7.11	6.64	7.05
4998	NASDAQ	FEIM	Fri, Dec 31, 2010	6.54	6.84	6.49	6.71
4997	NASDAQ	FEIM	Thu, Dec 30, 2010	6.85	6.86	6.70	6.75
4996	NASDAQ	FEIM	Wed, Dec 29, 2010	6.87	6.94	6.80	6.94
4995	NASDAQ	FEIM	Tue, Dec 28, 2010	6.90	6.90	6.72	6.72
4994	NASDAQ	FEIM	Mon, Dec 27, 2010	6.77	6.98	6.74	6.91
4993	NASDAQ	FEIM	Thu, Dec 23, 2010	6.97	7.00	6.73	6.92
4992	NASDAQ	FEIM	Wed, Dec 22, 2010	6.94	7.01	6.82	7.01
4991	NASDAQ	FEIM	Tue, Dec 21, 2010	6.95	7.04	6.84	6.89
4990	NASDAQ	FEIM	Mon, Dec 20, 2010	6.76	7.11	6.67	6.90
4989	NASDAQ	FEIM	Fri, Dec 17, 2010	6.92	6.92	6.76	6.76
4988	NASDAQ	FEIM	Thu, Dec 16, 2010	6.77	6.94	6.68	6.81
4987	NASDAQ	FEIM	Wed, Dec 15, 2010	6.53	6.69	6.53	6.69
4986	NASDAQ	FEIM	Tue, Dec 14, 2010	6.57	6.67	6.57	6.61
4985	NASDAQ	FEIM	Mon, Dec 13, 2010	6.40	6.54	6.35	6.40
4984	NASDAQ	FEIM	Fri, Dec 10, 2010	6.48	6.62	6.40	6.50
4983	NASDAQ	FEIM	Thu, Dec 9, 2010	6.17	6.57	6.09	6.44
4982	NASDAQ	FEIM	Wed, Dec 8, 2010	6.93	6.95	6.76	6.81
4981	NASDAQ	FEIM	Tue, Dec 7, 2010	7.11	7.11	6.80	6.93
4980	NASDAQ	FEIM	Mon, Dec 6, 2010	6.83	6.90	6.57	6.90
4979	NASDAQ	FEIM	Fri, Dec 3, 2010	6.39	6.82	6.34	6.72
4978	NASDAQ	FEIM	Thu, Dec 2, 2010	6.20	6.34	6.20	6.34
4977	NASDAQ	FEIM	Wed, Dec 1, 2010	6.16	6.22	6.10	6.16
4976	NASDAQ	FEIM	Tue, Nov 30, 2010	6.10	6.17	6.05	6.15
4975	NASDAQ	FEIM	Mon, Nov 29, 2010	6.00	6.08	5.95	6.08
4974	NASDAQ	FEIM	Fri, Nov 26, 2010	6.00	6.05	5.98	5.98
4973	NASDAQ	FEIM	Wed, Nov 24, 2010	6.03	6.21	5.98	5.98
4972	NASDAQ	FEIM	Tue, Nov 23, 2010	6.04	6.11	6.00	6.00
4971	NASDAQ	FEIM	Mon, Nov 22, 2010	6.00	6.24	5.91	6.24
4970	NASDAQ	FEIM	Fri, Nov 19, 2010	5.80	6.10	5.80	6.00
4969	NASDAQ	FEIM	Thu, Nov 18, 2010	6.05	6.13	6.00	6.05
4968	NASDAQ	FEIM	Wed, Nov 17, 2010	5.84	6.04	5.84	6.01
4967	NASDAQ	FEIM	Tue, Nov 16, 2010	5.61	6.10	5.61	5.86
4966	NASDAQ	FEIM	Mon, Nov 15, 2010	5.93	5.93	5.85	5.88
4965	NASDAQ	FEIM	Fri, Nov 12, 2010	5.78	5.92	5.68	5.81
4964	NASDAQ	FEIM	Thu, Nov 11, 2010	5.99	5.99	5.83	5.92
4963	NASDAQ	FEIM	Wed, Nov 10, 2010	5.96	6.07	5.96	6.07
4962	NASDAQ	FEIM	Tue, Nov 9, 2010	6.05	6.17	6.02	6.02
4961	NASDAQ	FEIM	Mon, Nov 8, 2010	6.30	6.30	5.93	5.99
4960	NASDAQ	FEIM	Fri, Nov 5, 2010	6.04	6.39	6.03	6.30
4959	NASDAQ	FEIM	Thu, Nov 4, 2010	5.94	6.03	5.75	6.03
4958	NASDAQ	FEIM	Wed, Nov 3, 2010	6.00	6.00	5.91	5.96
4957	NASDAQ	FEIM	Tue, Nov 2, 2010	5.96	5.99	5.81	5.96
4956	NASDAQ	FEIM	Mon, Nov 1, 2010	5.69	6.01	5.69	5.86
4955	NASDAQ	FEIM	Fri, Oct 29, 2010	5.89	6.03	5.88	6.01
4954	NASDAQ	FEIM	Thu, Oct 28, 2010	5.90	6.00	5.71	5.88
4953	NASDAQ	FEIM	Wed, Oct 27, 2010	6.04	6.14	5.74	5.92
4952	NASDAQ	FEIM	Tue, Oct 26, 2010	6.05	6.13	6.05	6.13
4951	NASDAQ	FEIM	Mon, Oct 25, 2010	5.97	6.13	5.96	6.09
4950	NASDAQ	FEIM	Fri, Oct 22, 2010	5.87	5.87	5.83	5.84
4949	NASDAQ	FEIM	Thu, Oct 21, 2010	5.90	5.98	5.81	5.87
4948	NASDAQ	FEIM	Wed, Oct 20, 2010	5.84	5.84	5.81	5.84
4947	NASDAQ	FEIM	Tue, Oct 19, 2010	5.90	5.90	5.80	5.80
4946	NASDAQ	FEIM	Mon, Oct 18, 2010	5.97	6.06	5.82	6.04
4945	NASDAQ	FEIM	Fri, Oct 15, 2010	6.01	6.10	5.96	6.10
4944	NASDAQ	FEIM	Thu, Oct 14, 2010	6.09	6.09	6.00	6.03
4943	NASDAQ	FEIM	Wed, Oct 13, 2010	6.05	6.14	6.01	6.09
4942	NASDAQ	FEIM	Tue, Oct 12, 2010	6.00	6.05	5.99	6.00
4941	NASDAQ	FEIM	Mon, Oct 11, 2010	6.10	6.13	6.03	6.08
4940	NASDAQ	FEIM	Fri, Oct 8, 2010	6.09	6.09	6.04	6.09
4939	NASDAQ	FEIM	Thu, Oct 7, 2010	6.16	6.18	6.05	6.09
4938	NASDAQ	FEIM	Wed, Oct 6, 2010	6.00	6.11	5.99	6.10
4937	NASDAQ	FEIM	Tue, Oct 5, 2010	5.84	6.00	5.83	6.00
4936	NASDAQ	FEIM	Mon, Oct 4, 2010	6.10	6.10	5.86	6.00
4935	NASDAQ	FEIM	Fri, Oct 1, 2010	5.97	6.25	5.97	6.06
4934	NASDAQ	FEIM	Thu, Sep 30, 2010	6.09	6.09	5.94	6.01
4933	NASDAQ	FEIM	Wed, Sep 29, 2010	5.85	6.25	5.85	6.01
4932	NASDAQ	FEIM	Tue, Sep 28, 2010	6.06	6.06	5.57	5.80
4931	NASDAQ	FEIM	Mon, Sep 27, 2010	6.30	6.45	6.17	6.18
4930	NASDAQ	FEIM	Fri, Sep 24, 2010	6.46	6.46	6.29	6.32
4929	NASDAQ	FEIM	Thu, Sep 23, 2010	6.48	6.54	6.41	6.46
4928	NASDAQ	FEIM	Wed, Sep 22, 2010	6.53	6.68	6.17	6.41
4927	NASDAQ	FEIM	Tue, Sep 21, 2010	6.15	6.41	6.14	6.40
4926	NASDAQ	FEIM	Mon, Sep 20, 2010	5.90	6.10	5.90	6.07
4925	NASDAQ	FEIM	Fri, Sep 17, 2010	5.97	6.00	5.88	5.99
4924	NASDAQ	FEIM	Thu, Sep 16, 2010	5.83	5.89	5.75	5.89
4923	NASDAQ	FEIM	Wed, Sep 15, 2010	5.68	5.80	5.65	5.76
4922	NASDAQ	FEIM	Tue, Sep 14, 2010	5.75	5.76	5.65	5.65
4921	NASDAQ	FEIM	Mon, Sep 13, 2010	5.50	5.73	5.50	5.68
4920	NASDAQ	FEIM	Fri, Sep 10, 2010	5.36	5.50	5.33	5.49
4919	NASDAQ	FEIM	Thu, Sep 9, 2010	5.40	5.47	5.40	5.47
4918	NASDAQ	FEIM	Wed, Sep 8, 2010	5.31	5.31	5.31	5.31
4917	NASDAQ	FEIM	Tue, Sep 7, 2010	5.25	5.39	5.16	5.26
4916	NASDAQ	FEIM	Fri, Sep 3, 2010	5.01	5.21	5.00	5.16
4915	NASDAQ	FEIM	Thu, Sep 2, 2010	5.13	5.17	5.07	5.16
4914	NASDAQ	FEIM	Wed, Sep 1, 2010	5.35	5.40	5.12	5.13
4913	NASDAQ	FEIM	Tue, Aug 31, 2010	5.03	5.18	5.03	5.05
4912	NASDAQ	FEIM	Mon, Aug 30, 2010	5.36	5.40	5.17	5.17
4911	NASDAQ	FEIM	Fri, Aug 27, 2010	5.19	5.37	5.13	5.26
4910	NASDAQ	FEIM	Thu, Aug 26, 2010	5.05	5.30	4.98	5.06
4909	NASDAQ	FEIM	Wed, Aug 25, 2010	5.24	5.24	4.95	5.05
4908	NASDAQ	FEIM	Tue, Aug 24, 2010	5.07	5.09	4.95	5.08
4907	NASDAQ	FEIM	Mon, Aug 23, 2010	5.05	5.27	5.05	5.17
4906	NASDAQ	FEIM	Fri, Aug 20, 2010	4.91	4.99	4.89	4.99
4905	NASDAQ	FEIM	Thu, Aug 19, 2010	4.87	4.97	4.87	4.97
4904	NASDAQ	FEIM	Wed, Aug 18, 2010	5.05	5.05	4.88	4.97
4903	NASDAQ	FEIM	Tue, Aug 17, 2010	5.05	5.10	5.00	5.10
4902	NASDAQ	FEIM	Mon, Aug 16, 2010	4.96	5.08	4.87	5.02
4901	NASDAQ	FEIM	Fri, Aug 13, 2010	5.03	5.05	4.81	4.94
4900	NASDAQ	FEIM	Thu, Aug 12, 2010	5.06	5.12	4.86	5.02
4899	NASDAQ	FEIM	Wed, Aug 11, 2010	5.00	5.13	5.00	5.07
4898	NASDAQ	FEIM	Tue, Aug 10, 2010	5.11	5.15	5.00	5.09
4897	NASDAQ	FEIM	Mon, Aug 9, 2010	5.05	5.18	5.05	5.11
4896	NASDAQ	FEIM	Fri, Aug 6, 2010	4.89	5.12	4.89	5.00
4895	NASDAQ	FEIM	Thu, Aug 5, 2010	4.83	5.13	4.83	5.01
4894	NASDAQ	FEIM	Wed, Aug 4, 2010	4.95	5.05	4.88	4.89
4893	NASDAQ	FEIM	Tue, Aug 3, 2010	5.02	5.18	4.97	5.05
4892	NASDAQ	FEIM	Mon, Aug 2, 2010	4.93	5.17	4.92	5.10
4891	NASDAQ	FEIM	Fri, Jul 30, 2010	4.91	5.10	4.91	5.10
4890	NASDAQ	FEIM	Thu, Jul 29, 2010	5.00	5.01	4.90	4.96
4889	NASDAQ	FEIM	Wed, Jul 28, 2010	5.00	5.02	4.89	4.94
4888	NASDAQ	FEIM	Tue, Jul 27, 2010	5.07	5.10	5.05	5.05
4887	NASDAQ	FEIM	Mon, Jul 26, 2010	4.95	5.18	4.95	5.18
4886	NASDAQ	FEIM	Fri, Jul 23, 2010	4.84	5.00	4.84	5.00
4885	NASDAQ	FEIM	Thu, Jul 22, 2010	4.69	5.08	4.69	5.00
4884	NASDAQ	FEIM	Wed, Jul 21, 2010	4.79	4.97	4.79	4.83
4883	NASDAQ	FEIM	Tue, Jul 20, 2010	4.84	5.08	4.70	4.75
4882	NASDAQ	FEIM	Mon, Jul 19, 2010	5.24	5.25	5.06	5.10
4881	NASDAQ	FEIM	Fri, Jul 16, 2010	5.07	5.10	4.83	5.00
4880	NASDAQ	FEIM	Thu, Jul 15, 2010	4.93	5.18	4.84	4.96
4879	NASDAQ	FEIM	Wed, Jul 14, 2010	4.66	4.66	4.60	4.63
4878	NASDAQ	FEIM	Tue, Jul 13, 2010	4.42	4.62	4.42	4.54
4877	NASDAQ	FEIM	Mon, Jul 12, 2010	4.47	4.47	4.32	4.36
4876	NASDAQ	FEIM	Fri, Jul 9, 2010	4.42	4.56	4.40	4.56
4875	NASDAQ	FEIM	Thu, Jul 8, 2010	4.24	4.61	4.24	4.48
4874	NASDAQ	FEIM	Wed, Jul 7, 2010	4.25	4.37	4.25	4.31
4873	NASDAQ	FEIM	Tue, Jul 6, 2010	4.50	4.50	4.31	4.40
4872	NASDAQ	FEIM	Fri, Jul 2, 2010	4.50	4.50	4.26	4.50
4871	NASDAQ	FEIM	Thu, Jul 1, 2010	4.61	4.61	4.51	4.53
4870	NASDAQ	FEIM	Wed, Jun 30, 2010	4.66	4.66	4.25	4.65
4869	NASDAQ	FEIM	Tue, Jun 29, 2010	4.90	4.90	4.65	4.70
4868	NASDAQ	FEIM	Mon, Jun 28, 2010	4.80	5.10	4.73	4.88
4867	NASDAQ	FEIM	Fri, Jun 25, 2010	4.88	4.96	4.78	4.78
4866	NASDAQ	FEIM	Thu, Jun 24, 2010	5.17	5.17	4.85	4.96
4865	NASDAQ	FEIM	Wed, Jun 23, 2010	4.95	5.00	4.90	5.00
4864	NASDAQ	FEIM	Mon, Jun 21, 2010	4.98	5.03	4.95	5.00
4863	NASDAQ	FEIM	Thu, Jun 17, 2010	5.00	5.03	4.97	5.01
4862	NASDAQ	FEIM	Wed, Jun 16, 2010	5.00	5.05	5.00	5.05
4861	NASDAQ	FEIM	Tue, Jun 15, 2010	5.07	5.15	4.85	5.10
4860	NASDAQ	FEIM	Fri, Jun 11, 2010	5.32	5.36	5.24	5.29
4859	NASDAQ	FEIM	Thu, Jun 10, 2010	5.22	5.32	5.10	5.32
4858	NASDAQ	FEIM	Wed, Jun 9, 2010	5.30	5.34	5.25	5.30
4857	NASDAQ	FEIM	Tue, Jun 8, 2010	5.25	5.33	5.24	5.33
4856	NASDAQ	FEIM	Mon, Jun 7, 2010	5.16	5.28	5.16	5.27
4855	NASDAQ	FEIM	Fri, Jun 4, 2010	5.44	5.44	5.22	5.24
4854	NASDAQ	FEIM	Thu, Jun 3, 2010	5.50	5.56	5.39	5.39
4853	NASDAQ	FEIM	Wed, Jun 2, 2010	5.21	5.57	5.15	5.47
4852	NASDAQ	FEIM	Tue, Jun 1, 2010	5.23	5.23	5.16	5.16
4851	NASDAQ	FEIM	Fri, May 28, 2010	5.18	5.35	5.18	5.28
4850	NASDAQ	FEIM	Thu, May 27, 2010	5.10	5.12	5.06	5.12
4849	NASDAQ	FEIM	Wed, May 26, 2010	5.16	5.16	5.10	5.15
4848	NASDAQ	FEIM	Tue, May 25, 2010	5.06	5.12	5.06	5.12
4847	NASDAQ	FEIM	Mon, May 24, 2010	5.05	5.13	5.05	5.13
4846	NASDAQ	FEIM	Fri, May 21, 2010	5.02	5.10	5.01	5.05
4845	NASDAQ	FEIM	Thu, May 20, 2010	5.06	5.19	5.06	5.19
4844	NASDAQ	FEIM	Wed, May 19, 2010	5.25	5.27	5.25	5.25
4843	NASDAQ	FEIM	Tue, May 18, 2010	5.35	5.35	5.25	5.25
4842	NASDAQ	FEIM	Mon, May 17, 2010	5.32	5.32	5.30	5.30
4841	NASDAQ	FEIM	Fri, May 14, 2010	5.30	5.35	5.30	5.30
4840	NASDAQ	FEIM	Thu, May 13, 2010	5.35	5.40	5.35	5.35
4839	NASDAQ	FEIM	Wed, May 12, 2010	5.35	5.39	5.35	5.35
4838	NASDAQ	FEIM	Tue, May 11, 2010	5.38	5.38	5.35	5.35
4837	NASDAQ	FEIM	Mon, May 10, 2010	5.40	5.44	5.40	5.40
4836	NASDAQ	FEIM	Fri, May 7, 2010	5.41	5.44	5.40	5.40
4835	NASDAQ	FEIM	Thu, May 6, 2010	5.51	5.54	5.47	5.47
4834	NASDAQ	FEIM	Wed, May 5, 2010	5.58	5.69	5.55	5.55
4833	NASDAQ	FEIM	Tue, May 4, 2010	5.65	5.65	5.53	5.60
4832	NASDAQ	FEIM	Mon, May 3, 2010	5.54	5.57	5.52	5.56
4831	NASDAQ	FEIM	Fri, Apr 30, 2010	5.62	5.62	5.54	5.54
4830	NASDAQ	FEIM	Thu, Apr 29, 2010	5.54	5.69	5.51	5.58
4829	NASDAQ	FEIM	Wed, Apr 28, 2010	5.50	5.67	5.48	5.57
4828	NASDAQ	FEIM	Tue, Apr 27, 2010	5.50	5.64	5.40	5.55
4827	NASDAQ	FEIM	Mon, Apr 26, 2010	5.48	5.51	5.48	5.51
4826	NASDAQ	FEIM	Fri, Apr 23, 2010	5.47	5.52	5.46	5.52
4825	NASDAQ	FEIM	Thu, Apr 22, 2010	5.50	5.58	5.50	5.57
4824	NASDAQ	FEIM	Wed, Apr 21, 2010	5.46	5.50	5.46	5.50
4823	NASDAQ	FEIM	Tue, Apr 20, 2010	5.38	5.50	5.38	5.50
4822	NASDAQ	FEIM	Mon, Apr 19, 2010	5.45	5.47	5.41	5.42
4821	NASDAQ	FEIM	Fri, Apr 16, 2010	5.46	5.50	5.41	5.42
4820	NASDAQ	FEIM	Thu, Apr 15, 2010	5.50	5.50	5.50	5.50
4819	NASDAQ	FEIM	Wed, Apr 14, 2010	5.41	5.49	5.40	5.41
4818	NASDAQ	FEIM	Tue, Apr 13, 2010	5.38	5.44	5.37	5.43
4817	NASDAQ	FEIM	Mon, Apr 12, 2010	5.33	5.41	5.33	5.35
4816	NASDAQ	FEIM	Thu, Apr 8, 2010	5.40	5.44	5.40	5.41
4815	NASDAQ	FEIM	Wed, Apr 7, 2010	5.39	5.47	5.39	5.45
4814	NASDAQ	FEIM	Tue, Apr 6, 2010	5.45	5.47	5.30	5.35
4813	NASDAQ	FEIM	Mon, Apr 5, 2010	5.26	5.63	5.25	5.48
4812	NASDAQ	FEIM	Thu, Apr 1, 2010	5.25	5.30	5.25	5.27
4811	NASDAQ	FEIM	Wed, Mar 31, 2010	5.30	5.30	5.27	5.27
4810	NASDAQ	FEIM	Tue, Mar 30, 2010	5.29	5.29	5.25	5.27
4809	NASDAQ	FEIM	Fri, Mar 26, 2010	5.20	5.25	5.20	5.25
4808	NASDAQ	FEIM	Thu, Mar 25, 2010	5.18	5.25	5.18	5.20
4807	NASDAQ	FEIM	Wed, Mar 24, 2010	5.20	5.25	5.20	5.25
4806	NASDAQ	FEIM	Tue, Mar 23, 2010	5.25	5.43	5.16	5.31
4805	NASDAQ	FEIM	Mon, Mar 22, 2010	5.44	5.44	5.27	5.31
4804	NASDAQ	FEIM	Fri, Mar 19, 2010	5.22	5.35	5.21	5.21
4803	NASDAQ	FEIM	Thu, Mar 18, 2010	5.20	5.25	5.17	5.21
4802	NASDAQ	FEIM	Wed, Mar 17, 2010	5.29	5.29	5.12	5.20
4801	NASDAQ	FEIM	Tue, Mar 16, 2010	5.15	5.29	5.00	5.10
4800	NASDAQ	FEIM	Mon, Mar 15, 2010	5.20	5.21	5.12	5.17
4799	NASDAQ	FEIM	Fri, Mar 12, 2010	5.57	5.70	5.05	5.20
4798	NASDAQ	FEIM	Thu, Mar 11, 2010	4.90	5.08	4.75	4.91
4797	NASDAQ	FEIM	Wed, Mar 10, 2010	5.01	5.01	4.81	4.89
4796	NASDAQ	FEIM	Tue, Mar 9, 2010	4.87	5.01	4.87	5.00
4795	NASDAQ	FEIM	Mon, Mar 8, 2010	5.05	5.20	4.90	5.05
4794	NASDAQ	FEIM	Fri, Mar 5, 2010	5.09	5.19	4.96	5.15
4793	NASDAQ	FEIM	Thu, Mar 4, 2010	5.05	5.16	5.05	5.15
4792	NASDAQ	FEIM	Wed, Mar 3, 2010	4.95	5.04	4.94	5.04
4791	NASDAQ	FEIM	Tue, Mar 2, 2010	4.80	5.05	4.80	5.01
4790	NASDAQ	FEIM	Mon, Mar 1, 2010	4.96	4.98	4.83	4.90
4789	NASDAQ	FEIM	Fri, Feb 26, 2010	4.83	4.99	4.75	4.88
4788	NASDAQ	FEIM	Thu, Feb 25, 2010	4.99	5.03	4.99	5.03
4787	NASDAQ	FEIM	Wed, Feb 24, 2010	4.95	5.05	4.86	4.95
4786	NASDAQ	FEIM	Tue, Feb 23, 2010	5.09	5.09	4.81	4.91
4785	NASDAQ	FEIM	Mon, Feb 22, 2010	5.14	5.14	4.81	4.81
4784	NASDAQ	FEIM	Fri, Feb 19, 2010	4.80	5.09	4.80	5.05
4783	NASDAQ	FEIM	Thu, Feb 18, 2010	4.76	4.89	4.75	4.89
4782	NASDAQ	FEIM	Wed, Feb 17, 2010	4.76	4.85	4.75	4.83
4781	NASDAQ	FEIM	Tue, Feb 16, 2010	4.81	4.93	4.81	4.89
4780	NASDAQ	FEIM	Fri, Feb 12, 2010	5.00	5.00	4.86	4.93
4779	NASDAQ	FEIM	Thu, Feb 11, 2010	5.14	5.14	4.86	4.86
4778	NASDAQ	FEIM	Wed, Feb 10, 2010	4.75	5.18	4.75	5.17
4777	NASDAQ	FEIM	Tue, Feb 9, 2010	4.84	4.84	4.75	4.81
4776	NASDAQ	FEIM	Mon, Feb 8, 2010	4.94	4.94	4.76	4.83
4775	NASDAQ	FEIM	Fri, Feb 5, 2010	4.76	4.96	4.76	4.83
4774	NASDAQ	FEIM	Thu, Feb 4, 2010	4.92	4.92	4.92	4.92
4773	NASDAQ	FEIM	Wed, Feb 3, 2010	4.80	4.97	4.77	4.93
4772	NASDAQ	FEIM	Tue, Feb 2, 2010	4.88	4.89	4.79	4.88
4771	NASDAQ	FEIM	Mon, Feb 1, 2010	4.99	4.99	4.99	4.99
4770	NASDAQ	FEIM	Fri, Jan 29, 2010	5.07	5.12	4.80	5.05
4769	NASDAQ	FEIM	Thu, Jan 28, 2010	4.97	5.17	4.82	5.17
4768	NASDAQ	FEIM	Wed, Jan 27, 2010	5.04	5.06	4.84	4.84
4767	NASDAQ	FEIM	Tue, Jan 26, 2010	4.95	5.24	4.92	5.16
4766	NASDAQ	FEIM	Mon, Jan 25, 2010	4.86	4.97	4.86	4.89
4765	NASDAQ	FEIM	Fri, Jan 22, 2010	5.19	5.19	4.90	4.97
4764	NASDAQ	FEIM	Thu, Jan 21, 2010	5.00	5.38	4.95	5.23
4763	NASDAQ	FEIM	Wed, Jan 20, 2010	5.08	5.19	5.00	5.04
4762	NASDAQ	FEIM	Tue, Jan 19, 2010	5.33	5.42	5.03	5.10
4761	NASDAQ	FEIM	Fri, Jan 15, 2010	5.14	5.73	5.11	5.37
4760	NASDAQ	FEIM	Wed, Jan 13, 2010	5.25	5.27	5.10	5.20
4759	NASDAQ	FEIM	Tue, Jan 12, 2010	5.04	5.26	5.04	5.25
4758	NASDAQ	FEIM	Mon, Jan 11, 2010	5.56	5.56	5.26	5.38
4757	NASDAQ	FEIM	Fri, Jan 8, 2010	5.57	5.58	5.53	5.56
4756	NASDAQ	FEIM	Thu, Jan 7, 2010	5.53	5.64	5.53	5.57
4755	NASDAQ	FEIM	Wed, Jan 6, 2010	5.74	5.77	5.50	5.53
4754	NASDAQ	FEIM	Tue, Jan 5, 2010	5.00	5.65	4.85	5.51
4753	NASDAQ	FEIM	Mon, Jan 4, 2010	5.06	5.08	5.06	5.08
4752	NASDAQ	FEIM	Thu, Dec 31, 2009	5.18	5.20	5.01	5.14
4751	NASDAQ	FEIM	Wed, Dec 30, 2009	5.15	5.15	5.02	5.10
4750	NASDAQ	FEIM	Tue, Dec 29, 2009	5.16	5.23	5.02	5.07
4749	NASDAQ	FEIM	Mon, Dec 28, 2009	5.50	5.53	5.25	5.26
4748	NASDAQ	FEIM	Thu, Dec 24, 2009	5.45	5.46	5.12	5.28
4747	NASDAQ	FEIM	Wed, Dec 23, 2009	5.10	5.74	4.70	5.53
4746	NASDAQ	FEIM	Tue, Dec 22, 2009	5.29	5.38	4.99	5.09
4745	NASDAQ	FEIM	Mon, Dec 21, 2009	5.28	5.50	4.93	5.48
4744	NASDAQ	FEIM	Fri, Dec 18, 2009	4.86	5.85	4.64	5.30
4743	NASDAQ	FEIM	Thu, Dec 17, 2009	5.00	5.05	4.85	4.99
4742	NASDAQ	FEIM	Wed, Dec 16, 2009	5.01	5.05	4.68	5.05
4741	NASDAQ	FEIM	Tue, Dec 15, 2009	4.70	5.05	4.62	4.84
4740	NASDAQ	FEIM	Mon, Dec 14, 2009	5.00	5.05	4.70	4.70
4739	NASDAQ	FEIM	Fri, Dec 11, 2009	4.84	5.05	4.72	4.86
4738	NASDAQ	FEIM	Thu, Dec 10, 2009	5.00	5.00	4.56	4.86
4737	NASDAQ	FEIM	Wed, Dec 9, 2009	4.53	5.00	4.53	4.80
4736	NASDAQ	FEIM	Tue, Dec 8, 2009	4.53	4.60	4.51	4.60
4735	NASDAQ	FEIM	Mon, Dec 7, 2009	4.56	4.56	4.50	4.50
4734	NASDAQ	FEIM	Fri, Dec 4, 2009	4.59	4.60	4.50	4.52
4733	NASDAQ	FEIM	Thu, Dec 3, 2009	4.60	4.60	4.46	4.59
4732	NASDAQ	FEIM	Wed, Dec 2, 2009	4.64	4.70	4.61	4.64
4731	NASDAQ	FEIM	Tue, Dec 1, 2009	4.64	4.74	4.64	4.74
4730	NASDAQ	FEIM	Mon, Nov 30, 2009	4.77	4.77	4.55	4.56
4729	NASDAQ	FEIM	Wed, Nov 25, 2009	4.56	4.58	4.55	4.55
4728	NASDAQ	FEIM	Tue, Nov 24, 2009	4.53	4.77	4.51	4.77
4727	NASDAQ	FEIM	Mon, Nov 23, 2009	4.54	4.54	4.50	4.52
4726	NASDAQ	FEIM	Fri, Nov 20, 2009	4.62	4.62	4.60	4.62
4725	NASDAQ	FEIM	Thu, Nov 19, 2009	4.56	4.73	4.50	4.73
4724	NASDAQ	FEIM	Wed, Nov 18, 2009	4.57	4.57	4.55	4.57
4723	NASDAQ	FEIM	Tue, Nov 17, 2009	4.62	4.65	4.55	4.57
4722	NASDAQ	FEIM	Mon, Nov 16, 2009	4.51	4.78	4.50	4.68
4721	NASDAQ	FEIM	Fri, Nov 13, 2009	4.60	4.80	4.53	4.60
4720	NASDAQ	FEIM	Thu, Nov 12, 2009	4.51	4.52	4.50	4.52
4719	NASDAQ	FEIM	Wed, Nov 11, 2009	4.55	4.58	4.46	4.50
4718	NASDAQ	FEIM	Tue, Nov 10, 2009	4.53	4.53	4.50	4.53
4717	NASDAQ	FEIM	Mon, Nov 9, 2009	4.52	4.53	4.52	4.53
4716	NASDAQ	FEIM	Fri, Nov 6, 2009	4.58	4.59	4.58	4.59
4715	NASDAQ	FEIM	Thu, Nov 5, 2009	4.48	4.56	4.48	4.48
4714	NASDAQ	FEIM	Wed, Nov 4, 2009	4.64	4.64	4.45	4.45
4713	NASDAQ	FEIM	Tue, Nov 3, 2009	4.60	4.97	4.42	4.55
4712	NASDAQ	FEIM	Mon, Nov 2, 2009	4.56	4.56	4.46	4.52
4711	NASDAQ	FEIM	Fri, Oct 30, 2009	4.54	4.67	4.40	4.40
4710	NASDAQ	FEIM	Thu, Oct 29, 2009	4.61	4.64	4.38	4.38
4709	NASDAQ	FEIM	Wed, Oct 28, 2009	4.61	4.61	4.60	4.60
4708	NASDAQ	FEIM	Tue, Oct 27, 2009	4.80	4.92	4.60	4.60
4707	NASDAQ	FEIM	Mon, Oct 26, 2009	4.69	4.92	4.65	4.65
4706	NASDAQ	FEIM	Fri, Oct 23, 2009	4.70	4.93	4.67	4.69
4705	NASDAQ	FEIM	Thu, Oct 22, 2009	4.74	5.00	4.65	4.70
4704	NASDAQ	FEIM	Wed, Oct 21, 2009	4.71	4.96	4.66	4.75
4703	NASDAQ	FEIM	Tue, Oct 20, 2009	4.99	4.99	4.66	4.72
4702	NASDAQ	FEIM	Mon, Oct 19, 2009	4.72	5.02	4.72	4.99
4701	NASDAQ	FEIM	Fri, Oct 16, 2009	4.87	4.99	4.70	4.72
4700	NASDAQ	FEIM	Thu, Oct 15, 2009	4.81	5.10	4.77	4.77
4699	NASDAQ	FEIM	Wed, Oct 14, 2009	4.90	5.15	4.71	4.82
4698	NASDAQ	FEIM	Tue, Oct 13, 2009	4.82	5.07	4.66	5.07
4697	NASDAQ	FEIM	Mon, Oct 12, 2009	5.11	5.11	4.80	4.87
4696	NASDAQ	FEIM	Fri, Oct 9, 2009	4.63	5.07	4.61	4.71
4695	NASDAQ	FEIM	Thu, Oct 8, 2009	5.18	5.18	4.61	4.70
4694	NASDAQ	FEIM	Wed, Oct 7, 2009	4.70	5.18	4.60	5.07
4693	NASDAQ	FEIM	Tue, Oct 6, 2009	4.67	4.83	4.44	4.65
4692	NASDAQ	FEIM	Mon, Oct 5, 2009	4.62	4.88	4.62	4.75
4691	NASDAQ	FEIM	Fri, Oct 2, 2009	4.76	4.76	4.63	4.63
4690	NASDAQ	FEIM	Thu, Oct 1, 2009	5.10	5.13	4.62	4.75
4689	NASDAQ	FEIM	Wed, Sep 30, 2009	4.88	5.18	4.63	4.63
4688	NASDAQ	FEIM	Tue, Sep 29, 2009	4.79	5.03	4.58	4.98
4687	NASDAQ	FEIM	Mon, Sep 28, 2009	4.61	4.76	4.32	4.71
4686	NASDAQ	FEIM	Fri, Sep 25, 2009	4.54	4.86	4.54	4.69
4685	NASDAQ	FEIM	Thu, Sep 24, 2009	5.41	5.41	4.96	5.00
4684	NASDAQ	FEIM	Wed, Sep 23, 2009	5.64	5.69	5.30	5.42
4683	NASDAQ	FEIM	Tue, Sep 22, 2009	5.69	5.84	5.64	5.75
4682	NASDAQ	FEIM	Mon, Sep 21, 2009	5.93	5.93	5.66	5.66
4681	NASDAQ	FEIM	Fri, Sep 18, 2009	5.54	5.97	5.30	5.96
4680	NASDAQ	FEIM	Thu, Sep 17, 2009	5.68	5.95	5.50	5.62
4679	NASDAQ	FEIM	Wed, Sep 16, 2009	5.24	5.90	5.24	5.64
4678	NASDAQ	FEIM	Tue, Sep 15, 2009	5.44	5.69	5.05	5.09
4677	NASDAQ	FEIM	Mon, Sep 14, 2009	4.97	5.47	4.89	5.35
4676	NASDAQ	FEIM	Fri, Sep 11, 2009	4.52	5.30	4.52	4.87
4675	NASDAQ	FEIM	Thu, Sep 10, 2009	4.25	4.52	3.96	4.34
4674	NASDAQ	FEIM	Wed, Sep 9, 2009	4.35	4.35	4.19	4.19
4673	NASDAQ	FEIM	Tue, Sep 8, 2009	3.95	4.56	3.95	4.29
4672	NASDAQ	FEIM	Fri, Sep 4, 2009	3.97	3.97	3.92	3.94
4671	NASDAQ	FEIM	Thu, Sep 3, 2009	3.52	4.05	3.52	3.98
4670	NASDAQ	FEIM	Wed, Sep 2, 2009	3.65	3.84	3.51	3.51
4669	NASDAQ	FEIM	Tue, Sep 1, 2009	3.75	3.99	3.71	3.92
4668	NASDAQ	FEIM	Mon, Aug 31, 2009	3.72	4.05	3.61	3.70
4667	NASDAQ	FEIM	Fri, Aug 28, 2009	3.30	3.74	3.30	3.71
4666	NASDAQ	FEIM	Thu, Aug 27, 2009	3.20	3.33	3.20	3.27
4665	NASDAQ	FEIM	Wed, Aug 26, 2009	3.10	3.19	3.09	3.19
4664	NASDAQ	FEIM	Tue, Aug 25, 2009	3.10	3.10	3.06	3.10
4663	NASDAQ	FEIM	Mon, Aug 24, 2009	3.00	3.09	3.00	3.07
4662	NASDAQ	FEIM	Fri, Aug 21, 2009	3.05	3.05	2.99	3.00
4661	NASDAQ	FEIM	Thu, Aug 20, 2009	3.01	3.01	2.99	3.00
4660	NASDAQ	FEIM	Wed, Aug 19, 2009	3.13	3.16	3.01	3.01
4659	NASDAQ	FEIM	Tue, Aug 18, 2009	3.15	3.18	3.14	3.14
4658	NASDAQ	FEIM	Mon, Aug 17, 2009	3.16	3.16	3.08	3.15
4657	NASDAQ	FEIM	Thu, Aug 13, 2009	3.20	3.20	3.20	3.20
4656	NASDAQ	FEIM	Wed, Aug 12, 2009	3.39	3.39	3.10	3.20
4655	NASDAQ	FEIM	Tue, Aug 11, 2009	3.20	3.46	3.15	3.46
4654	NASDAQ	FEIM	Mon, Aug 10, 2009	3.30	3.30	3.19	3.19
4653	NASDAQ	FEIM	Fri, Aug 7, 2009	3.35	3.36	3.28	3.29
4652	NASDAQ	FEIM	Thu, Aug 6, 2009	3.63	3.63	3.43	3.45
4651	NASDAQ	FEIM	Wed, Aug 5, 2009	3.45	3.63	3.45	3.60
4650	NASDAQ	FEIM	Tue, Aug 4, 2009	3.41	3.42	3.39	3.42
4649	NASDAQ	FEIM	Mon, Aug 3, 2009	3.41	3.50	3.40	3.50
4648	NASDAQ	FEIM	Fri, Jul 31, 2009	3.49	3.50	3.49	3.49
4647	NASDAQ	FEIM	Thu, Jul 30, 2009	3.59	3.59	3.29	3.29
4646	NASDAQ	FEIM	Wed, Jul 29, 2009	3.70	3.72	3.52	3.59
4645	NASDAQ	FEIM	Tue, Jul 28, 2009	3.77	3.79	3.75	3.75
4644	NASDAQ	FEIM	Mon, Jul 27, 2009	3.63	3.77	3.54	3.71
4643	NASDAQ	FEIM	Fri, Jul 24, 2009	3.55	4.10	3.49	3.55
4642	NASDAQ	FEIM	Thu, Jul 23, 2009	3.48	3.60	3.48	3.55
4641	NASDAQ	FEIM	Wed, Jul 22, 2009	3.50	3.51	3.25	3.40
4640	NASDAQ	FEIM	Tue, Jul 21, 2009	3.36	3.54	3.15	3.50
4639	NASDAQ	FEIM	Mon, Jul 20, 2009	3.50	3.69	3.35	3.50
4638	NASDAQ	FEIM	Fri, Jul 17, 2009	3.65	3.65	3.51	3.59
4637	NASDAQ	FEIM	Thu, Jul 16, 2009	3.74	3.74	3.60	3.63
4636	NASDAQ	FEIM	Wed, Jul 15, 2009	3.65	3.72	3.61	3.61
4635	NASDAQ	FEIM	Tue, Jul 14, 2009	3.62	3.78	3.55	3.55
4634	NASDAQ	FEIM	Mon, Jul 13, 2009	3.41	3.41	3.41	3.41
4633	NASDAQ	FEIM	Fri, Jul 10, 2009	3.73	3.73	3.36	3.36
4632	NASDAQ	FEIM	Wed, Jul 8, 2009	3.04	3.54	3.04	3.29
4631	NASDAQ	FEIM	Tue, Jul 7, 2009	3.16	3.16	3.05	3.05
4630	NASDAQ	FEIM	Mon, Jul 6, 2009	3.49	3.51	3.16	3.17
4629	NASDAQ	FEIM	Thu, Jul 2, 2009	3.64	3.64	3.38	3.42
4628	NASDAQ	FEIM	Wed, Jul 1, 2009	3.84	3.84	3.84	3.84
4627	NASDAQ	FEIM	Tue, Jun 30, 2009	3.75	3.75	3.75	3.75
4626	NASDAQ	FEIM	Mon, Jun 29, 2009	3.60	3.85	3.59	3.85
4625	NASDAQ	FEIM	Fri, Jun 26, 2009	3.42	3.80	3.41	3.80
4624	NASDAQ	FEIM	Thu, Jun 25, 2009	3.63	3.63	3.50	3.59
4623	NASDAQ	FEIM	Wed, Jun 24, 2009	3.65	3.71	3.61	3.61
4622	NASDAQ	FEIM	Tue, Jun 23, 2009	3.66	3.66	3.65	3.65
4621	NASDAQ	FEIM	Mon, Jun 22, 2009	3.74	3.74	3.65	3.66
4620	NASDAQ	FEIM	Fri, Jun 19, 2009	3.65	3.82	3.65	3.82
4619	NASDAQ	FEIM	Thu, Jun 18, 2009	3.81	3.81	3.65	3.66
4618	NASDAQ	FEIM	Wed, Jun 17, 2009	3.98	3.98	3.77	3.81
4617	NASDAQ	FEIM	Tue, Jun 16, 2009	4.17	4.20	4.00	4.00
4616	NASDAQ	FEIM	Mon, Jun 15, 2009	4.15	4.15	4.15	4.15
4615	NASDAQ	FEIM	Fri, Jun 12, 2009	4.16	4.16	4.16	4.16
4614	NASDAQ	FEIM	Thu, Jun 11, 2009	4.17	4.17	4.08	4.17
4613	NASDAQ	FEIM	Wed, Jun 10, 2009	3.98	3.98	3.95	3.95
4612	NASDAQ	FEIM	Tue, Jun 9, 2009	4.05	4.16	3.96	4.16
4611	NASDAQ	FEIM	Mon, Jun 8, 2009	3.96	4.09	3.91	4.09
4610	NASDAQ	FEIM	Fri, Jun 5, 2009	3.79	4.00	3.79	4.00
4609	NASDAQ	FEIM	Thu, Jun 4, 2009	3.84	4.00	3.83	4.00
4608	NASDAQ	FEIM	Wed, Jun 3, 2009	3.88	4.05	3.82	4.05
4607	NASDAQ	FEIM	Tue, Jun 2, 2009	4.15	4.15	3.79	3.88
4606	NASDAQ	FEIM	Mon, Jun 1, 2009	4.27	4.27	3.88	3.88
4605	NASDAQ	FEIM	Fri, May 29, 2009	3.96	4.33	3.78	4.33
4604	NASDAQ	FEIM	Thu, May 28, 2009	3.60	4.00	3.50	3.83
4603	NASDAQ	FEIM	Wed, May 27, 2009	3.42	3.80	3.42	3.47
4602	NASDAQ	FEIM	Tue, May 26, 2009	3.43	3.43	3.31	3.37
4601	NASDAQ	FEIM	Fri, May 22, 2009	3.39	3.40	3.39	3.39
4600	NASDAQ	FEIM	Thu, May 21, 2009	3.46	3.51	3.45	3.47
4599	NASDAQ	FEIM	Wed, May 20, 2009	3.48	3.73	3.45	3.46
4598	NASDAQ	FEIM	Tue, May 19, 2009	3.24	3.50	3.24	3.29
4597	NASDAQ	FEIM	Mon, May 18, 2009	3.33	3.33	3.11	3.28
4596	NASDAQ	FEIM	Fri, May 15, 2009	3.34	3.36	3.30	3.31
4595	NASDAQ	FEIM	Thu, May 14, 2009	3.43	3.43	3.43	3.43
4594	NASDAQ	FEIM	Wed, May 13, 2009	3.65	3.65	3.40	3.42
4593	NASDAQ	FEIM	Tue, May 12, 2009	3.36	3.40	3.36	3.40
4592	NASDAQ	FEIM	Mon, May 11, 2009	3.27	3.35	3.26	3.35
4591	NASDAQ	FEIM	Fri, May 8, 2009	3.29	3.29	3.28	3.28
4590	NASDAQ	FEIM	Thu, May 7, 2009	3.31	3.32	3.30	3.30
4589	NASDAQ	FEIM	Wed, May 6, 2009	3.31	3.35	3.25	3.27
4588	NASDAQ	FEIM	Tue, May 5, 2009	3.36	3.40	3.35	3.35
4587	NASDAQ	FEIM	Mon, May 4, 2009	3.34	3.38	3.34	3.37
4586	NASDAQ	FEIM	Fri, May 1, 2009	3.32	3.32	3.27	3.32
4585	NASDAQ	FEIM	Thu, Apr 30, 2009	3.27	3.33	3.17	3.32
4584	NASDAQ	FEIM	Wed, Apr 29, 2009	3.29	3.36	3.23	3.31
4583	NASDAQ	FEIM	Tue, Apr 28, 2009	3.33	3.33	3.25	3.29
4582	NASDAQ	FEIM	Mon, Apr 27, 2009	3.33	3.33	3.30	3.30
4581	NASDAQ	FEIM	Fri, Apr 24, 2009	3.23	3.49	3.18	3.30
4580	NASDAQ	FEIM	Thu, Apr 23, 2009	3.23	3.25	3.22	3.22
4579	NASDAQ	FEIM	Wed, Apr 22, 2009	3.22	3.40	3.17	3.17
4578	NASDAQ	FEIM	Tue, Apr 21, 2009	3.28	3.28	3.17	3.17
4577	NASDAQ	FEIM	Mon, Apr 20, 2009	3.37	3.44	3.11	3.29
4576	NASDAQ	FEIM	Fri, Apr 17, 2009	3.08	3.31	3.08	3.31
4575	NASDAQ	FEIM	Thu, Apr 16, 2009	3.10	3.11	3.08	3.11
4574	NASDAQ	FEIM	Wed, Apr 15, 2009	3.14	3.26	3.11	3.18
4573	NASDAQ	FEIM	Tue, Apr 14, 2009	3.24	3.58	3.00	3.16
4572	NASDAQ	FEIM	Mon, Apr 13, 2009	3.10	3.34	2.83	3.31
4571	NASDAQ	FEIM	Thu, Apr 9, 2009	2.95	3.40	2.80	3.11
4570	NASDAQ	FEIM	Wed, Apr 8, 2009	2.96	2.96	2.96	2.96
4569	NASDAQ	FEIM	Tue, Apr 7, 2009	2.98	3.14	2.80	2.96
4568	NASDAQ	FEIM	Mon, Apr 6, 2009	3.00	3.09	2.33	3.09
4567	NASDAQ	FEIM	Fri, Apr 3, 2009	3.60	3.70	3.03	3.08
4566	NASDAQ	FEIM	Thu, Apr 2, 2009	3.36	3.63	3.35	3.63
4565	NASDAQ	FEIM	Wed, Apr 1, 2009	3.21	3.46	3.21	3.38
4564	NASDAQ	FEIM	Tue, Mar 31, 2009	3.50	3.59	3.32	3.32
4563	NASDAQ	FEIM	Mon, Mar 30, 2009	3.34	3.66	3.23	3.35
4562	NASDAQ	FEIM	Fri, Mar 27, 2009	3.99	3.99	3.35	3.70
4561	NASDAQ	FEIM	Thu, Mar 26, 2009	3.26	4.12	3.26	4.12
4560	NASDAQ	FEIM	Wed, Mar 25, 2009	3.30	3.30	3.25	3.29
4559	NASDAQ	FEIM	Tue, Mar 24, 2009	3.20	3.29	2.94	3.11
4558	NASDAQ	FEIM	Mon, Mar 23, 2009	3.15	3.22	2.69	3.16
4557	NASDAQ	FEIM	Fri, Mar 20, 2009	3.40	3.43	3.02	3.30
4556	NASDAQ	FEIM	Thu, Mar 19, 2009	3.20	3.50	2.76	3.31
4555	NASDAQ	FEIM	Wed, Mar 18, 2009	3.25	3.30	3.18	3.30
4554	NASDAQ	FEIM	Tue, Mar 17, 2009	2.56	3.30	2.56	3.30
4553	NASDAQ	FEIM	Mon, Mar 16, 2009	2.36	2.71	2.36	2.71
4552	NASDAQ	FEIM	Fri, Mar 13, 2009	2.40	2.60	2.32	2.40
4551	NASDAQ	FEIM	Thu, Mar 12, 2009	2.42	2.45	2.36	2.36
4550	NASDAQ	FEIM	Wed, Mar 11, 2009	2.24	2.30	2.22	2.30
4549	NASDAQ	FEIM	Tue, Mar 10, 2009	2.21	2.29	2.21	2.26
4548	NASDAQ	FEIM	Mon, Mar 9, 2009	2.22	2.24	2.18	2.18
4547	NASDAQ	FEIM	Fri, Mar 6, 2009	2.21	2.21	2.18	2.18
4546	NASDAQ	FEIM	Thu, Mar 5, 2009	2.27	2.27	2.20	2.20
4545	NASDAQ	FEIM	Wed, Mar 4, 2009	2.35	2.35	2.21	2.30
4544	NASDAQ	FEIM	Tue, Mar 3, 2009	2.40	2.43	2.25	2.40
4543	NASDAQ	FEIM	Mon, Mar 2, 2009	2.46	2.52	2.40	2.40
4542	NASDAQ	FEIM	Fri, Feb 27, 2009	2.43	2.77	2.43	2.77
4541	NASDAQ	FEIM	Thu, Feb 26, 2009	2.52	2.52	2.46	2.46
4540	NASDAQ	FEIM	Wed, Feb 25, 2009	2.70	2.79	2.27	2.60
4539	NASDAQ	FEIM	Tue, Feb 24, 2009	2.72	2.75	2.72	2.72
4538	NASDAQ	FEIM	Mon, Feb 23, 2009	2.88	2.88	2.74	2.75
4537	NASDAQ	FEIM	Fri, Feb 20, 2009	2.82	3.00	2.82	3.00
4536	NASDAQ	FEIM	Thu, Feb 19, 2009	3.10	3.10	2.96	2.97
4535	NASDAQ	FEIM	Wed, Feb 18, 2009	2.81	3.10	2.81	3.10
4534	NASDAQ	FEIM	Tue, Feb 17, 2009	2.80	3.07	2.80	3.07
4533	NASDAQ	FEIM	Fri, Feb 13, 2009	2.90	3.09	2.61	2.96
4532	NASDAQ	FEIM	Thu, Feb 12, 2009	2.94	2.97	2.94	2.97
4531	NASDAQ	FEIM	Wed, Feb 11, 2009	3.01	3.01	2.94	2.95
4530	NASDAQ	FEIM	Tue, Feb 10, 2009	3.08	3.08	3.00	3.00
4529	NASDAQ	FEIM	Mon, Feb 9, 2009	3.03	3.08	3.03	3.07
4528	NASDAQ	FEIM	Fri, Feb 6, 2009	3.00	3.07	3.00	3.07
4527	NASDAQ	FEIM	Thu, Feb 5, 2009	3.08	3.11	3.03	3.11
4526	NASDAQ	FEIM	Wed, Feb 4, 2009	3.01	3.07	3.01	3.02
4525	NASDAQ	FEIM	Tue, Feb 3, 2009	3.25	3.25	3.01	3.02
4524	NASDAQ	FEIM	Mon, Feb 2, 2009	3.11	3.26	3.06	3.20
4523	NASDAQ	FEIM	Fri, Jan 30, 2009	3.09	3.19	3.05	3.15
4522	NASDAQ	FEIM	Wed, Jan 28, 2009	3.29	3.29	3.05	3.20
4521	NASDAQ	FEIM	Tue, Jan 27, 2009	3.12	3.34	3.12	3.19
4520	NASDAQ	FEIM	Mon, Jan 26, 2009	3.17	3.17	3.07	3.07
4519	NASDAQ	FEIM	Fri, Jan 23, 2009	3.10	3.26	3.01	3.17
4518	NASDAQ	FEIM	Thu, Jan 22, 2009	3.21	3.21	3.18	3.20
4517	NASDAQ	FEIM	Wed, Jan 21, 2009	3.11	3.11	3.11	3.11
4516	NASDAQ	FEIM	Tue, Jan 20, 2009	3.40	3.40	3.24	3.33
4515	NASDAQ	FEIM	Fri, Jan 16, 2009	3.22	3.33	3.22	3.33
4514	NASDAQ	FEIM	Thu, Jan 15, 2009	3.33	3.33	3.33	3.33
4513	NASDAQ	FEIM	Wed, Jan 14, 2009	3.14	3.40	3.14	3.28
4512	NASDAQ	FEIM	Tue, Jan 13, 2009	3.30	3.50	3.30	3.40
4511	NASDAQ	FEIM	Mon, Jan 12, 2009	3.17	3.26	3.13	3.25
4510	NASDAQ	FEIM	Fri, Jan 9, 2009	3.09	3.29	3.07	3.29
4509	NASDAQ	FEIM	Thu, Jan 8, 2009	3.19	3.31	3.17	3.17
4508	NASDAQ	FEIM	Wed, Jan 7, 2009	3.17	3.17	3.17	3.17
4507	NASDAQ	FEIM	Tue, Jan 6, 2009	3.05	3.28	3.05	3.28
4506	NASDAQ	FEIM	Mon, Jan 5, 2009	3.01	3.18	3.01	3.09
4505	NASDAQ	FEIM	Fri, Jan 2, 2009	2.84	3.10	2.84	3.10
4504	NASDAQ	FEIM	Wed, Dec 31, 2008	2.70	2.90	2.70	2.89
4503	NASDAQ	FEIM	Tue, Dec 30, 2008	2.63	2.72	2.42	2.65
4502	NASDAQ	FEIM	Mon, Dec 29, 2008	2.65	2.67	2.50	2.60
4501	NASDAQ	FEIM	Fri, Dec 26, 2008	2.74	2.74	2.47	2.74
4500	NASDAQ	FEIM	Wed, Dec 24, 2008	2.40	2.78	2.40	2.65
4499	NASDAQ	FEIM	Tue, Dec 23, 2008	2.72	2.74	2.38	2.42
4498	NASDAQ	FEIM	Mon, Dec 22, 2008	3.26	3.26	2.71	2.74
4497	NASDAQ	FEIM	Fri, Dec 19, 2008	3.08	3.29	3.00	3.28
4496	NASDAQ	FEIM	Thu, Dec 18, 2008	3.02	3.18	3.02	3.07
4495	NASDAQ	FEIM	Wed, Dec 17, 2008	2.99	3.01	2.85	2.90
4494	NASDAQ	FEIM	Tue, Dec 16, 2008	2.92	2.95	2.91	2.91
4493	NASDAQ	FEIM	Mon, Dec 15, 2008	2.80	3.10	2.80	3.07
4492	NASDAQ	FEIM	Fri, Dec 12, 2008	2.54	2.95	2.54	2.90
4491	NASDAQ	FEIM	Thu, Dec 11, 2008	2.74	2.79	2.65	2.76
4490	NASDAQ	FEIM	Wed, Dec 10, 2008	2.52	2.60	2.51	2.59
4489	NASDAQ	FEIM	Tue, Dec 9, 2008	2.53	2.64	2.52	2.53
4488	NASDAQ	FEIM	Mon, Dec 8, 2008	2.77	2.80	2.52	2.71
4487	NASDAQ	FEIM	Fri, Dec 5, 2008	2.68	2.83	2.53	2.83
4486	NASDAQ	FEIM	Thu, Dec 4, 2008	2.81	2.81	2.73	2.73
4485	NASDAQ	FEIM	Wed, Dec 3, 2008	2.95	2.95	2.80	2.89
4484	NASDAQ	FEIM	Tue, Dec 2, 2008	2.99	3.00	2.72	3.00
4483	NASDAQ	FEIM	Mon, Dec 1, 2008	2.58	2.71	2.58	2.71
4482	NASDAQ	FEIM	Fri, Nov 28, 2008	2.57	2.57	2.55	2.55
4481	NASDAQ	FEIM	Wed, Nov 26, 2008	2.78	2.91	2.61	2.76
4480	NASDAQ	FEIM	Tue, Nov 25, 2008	2.61	3.15	2.44	3.01
4479	NASDAQ	FEIM	Mon, Nov 24, 2008	2.22	2.27	2.20	2.27
4478	NASDAQ	FEIM	Fri, Nov 21, 2008	2.37	2.37	2.16	2.16
4477	NASDAQ	FEIM	Thu, Nov 20, 2008	2.72	2.72	2.38	2.42
4476	NASDAQ	FEIM	Wed, Nov 19, 2008	2.92	2.99	2.75	2.79
4475	NASDAQ	FEIM	Tue, Nov 18, 2008	2.91	3.00	2.85	3.00
4474	NASDAQ	FEIM	Mon, Nov 17, 2008	3.01	3.09	2.90	3.02
4473	NASDAQ	FEIM	Fri, Nov 14, 2008	3.00	3.15	3.00	3.10
4472	NASDAQ	FEIM	Thu, Nov 13, 2008	3.27	3.27	2.91	3.09
4471	NASDAQ	FEIM	Wed, Nov 12, 2008	3.42	3.42	3.16	3.16
4470	NASDAQ	FEIM	Tue, Nov 11, 2008	3.53	3.62	3.43	3.51
4469	NASDAQ	FEIM	Mon, Nov 10, 2008	3.84	3.88	3.54	3.55
4468	NASDAQ	FEIM	Fri, Nov 7, 2008	3.92	3.92	3.89	3.91
4467	NASDAQ	FEIM	Thu, Nov 6, 2008	3.89	3.96	3.82	3.92
4466	NASDAQ	FEIM	Wed, Nov 5, 2008	4.15	4.17	3.81	3.89
4465	NASDAQ	FEIM	Tue, Nov 4, 2008	4.20	4.20	4.05	4.20
4464	NASDAQ	FEIM	Mon, Nov 3, 2008	4.29	4.31	4.10	4.13
4463	NASDAQ	FEIM	Fri, Oct 31, 2008	4.15	4.31	4.08	4.31
4462	NASDAQ	FEIM	Thu, Oct 30, 2008	4.18	4.23	4.13	4.17
4461	NASDAQ	FEIM	Wed, Oct 29, 2008	4.10	4.25	4.10	4.24
4460	NASDAQ	FEIM	Tue, Oct 28, 2008	4.25	4.38	4.08	4.18
4459	NASDAQ	FEIM	Mon, Oct 27, 2008	4.19	4.39	4.10	4.18
4458	NASDAQ	FEIM	Fri, Oct 24, 2008	4.20	4.29	4.14	4.29
4457	NASDAQ	FEIM	Thu, Oct 23, 2008	4.29	4.41	4.19	4.23
4456	NASDAQ	FEIM	Wed, Oct 22, 2008	4.30	4.32	4.20	4.26
4455	NASDAQ	FEIM	Tue, Oct 21, 2008	4.52	4.57	4.26	4.44
4454	NASDAQ	FEIM	Mon, Oct 20, 2008	4.24	4.52	4.24	4.52
4453	NASDAQ	FEIM	Fri, Oct 17, 2008	4.23	4.36	4.22	4.25
4452	NASDAQ	FEIM	Thu, Oct 16, 2008	4.25	4.36	4.22	4.30
4451	NASDAQ	FEIM	Wed, Oct 15, 2008	4.48	4.48	4.26	4.27
4450	NASDAQ	FEIM	Tue, Oct 14, 2008	4.50	4.88	4.50	4.61
4449	NASDAQ	FEIM	Mon, Oct 13, 2008	4.20	4.46	4.14	4.46
4448	NASDAQ	FEIM	Fri, Oct 10, 2008	4.24	4.45	4.20	4.23
4447	NASDAQ	FEIM	Thu, Oct 9, 2008	4.50	4.50	4.30	4.49
4446	NASDAQ	FEIM	Wed, Oct 8, 2008	4.51	4.51	4.22	4.45
4445	NASDAQ	FEIM	Tue, Oct 7, 2008	4.91	5.00	4.44	4.67
4444	NASDAQ	FEIM	Mon, Oct 6, 2008	4.31	4.70	4.15	4.65
4443	NASDAQ	FEIM	Fri, Oct 3, 2008	4.49	4.49	4.23	4.40
4442	NASDAQ	FEIM	Thu, Oct 2, 2008	4.50	4.50	4.22	4.36
4441	NASDAQ	FEIM	Wed, Oct 1, 2008	4.23	4.50	4.06	4.49
4440	NASDAQ	FEIM	Tue, Sep 30, 2008	4.30	4.32	4.01	4.24
4439	NASDAQ	FEIM	Mon, Sep 29, 2008	4.50	4.50	3.99	4.24
4438	NASDAQ	FEIM	Fri, Sep 26, 2008	4.89	4.89	4.54	4.54
4437	NASDAQ	FEIM	Thu, Sep 25, 2008	5.00	5.12	4.94	5.01
4436	NASDAQ	FEIM	Wed, Sep 24, 2008	5.10	5.10	5.00	5.00
4435	NASDAQ	FEIM	Tue, Sep 23, 2008	5.01	5.12	5.00	5.00
4434	NASDAQ	FEIM	Mon, Sep 22, 2008	5.00	5.20	4.73	5.05
4433	NASDAQ	FEIM	Fri, Sep 19, 2008	4.47	4.99	4.35	4.94
4432	NASDAQ	FEIM	Thu, Sep 18, 2008	4.09	4.16	3.96	4.16
4431	NASDAQ	FEIM	Wed, Sep 17, 2008	4.18	4.37	3.90	3.90
4430	NASDAQ	FEIM	Tue, Sep 16, 2008	4.16	4.84	4.16	4.41
4429	NASDAQ	FEIM	Mon, Sep 15, 2008	4.20	4.48	4.20	4.32
4428	NASDAQ	FEIM	Fri, Sep 12, 2008	4.40	4.45	4.35	4.35
4427	NASDAQ	FEIM	Thu, Sep 11, 2008	4.31	4.70	4.27	4.43
4426	NASDAQ	FEIM	Wed, Sep 10, 2008	4.50	4.61	4.21	4.22
4425	NASDAQ	FEIM	Tue, Sep 9, 2008	4.53	4.72	4.50	4.60
4424	NASDAQ	FEIM	Mon, Sep 8, 2008	4.66	4.66	4.46	4.46
4423	NASDAQ	FEIM	Fri, Sep 5, 2008	4.50	4.50	4.48	4.50
4422	NASDAQ	FEIM	Thu, Sep 4, 2008	4.54	4.55	4.40	4.49
4421	NASDAQ	FEIM	Wed, Sep 3, 2008	4.65	4.65	4.57	4.57
4420	NASDAQ	FEIM	Tue, Sep 2, 2008	4.58	4.70	4.57	4.57
4419	NASDAQ	FEIM	Fri, Aug 29, 2008	4.74	4.75	4.58	4.58
4418	NASDAQ	FEIM	Thu, Aug 28, 2008	4.60	4.76	4.57	4.69
4417	NASDAQ	FEIM	Wed, Aug 27, 2008	4.51	4.63	4.51	4.55
4416	NASDAQ	FEIM	Tue, Aug 26, 2008	4.83	4.92	4.50	4.52
4415	NASDAQ	FEIM	Mon, Aug 25, 2008	4.86	4.92	4.86	4.88
4414	NASDAQ	FEIM	Fri, Aug 22, 2008	5.00	5.00	4.78	4.99
4413	NASDAQ	FEIM	Thu, Aug 21, 2008	4.92	5.00	4.92	4.96
4412	NASDAQ	FEIM	Wed, Aug 20, 2008	5.25	5.25	4.96	5.00
4411	NASDAQ	FEIM	Mon, Aug 18, 2008	5.42	5.42	5.04	5.04
4410	NASDAQ	FEIM	Fri, Aug 15, 2008	5.05	5.12	4.79	5.12
4409	NASDAQ	FEIM	Thu, Aug 14, 2008	5.11	5.11	5.11	5.11
4408	NASDAQ	FEIM	Wed, Aug 13, 2008	5.08	5.21	5.05	5.09
4407	NASDAQ	FEIM	Tue, Aug 12, 2008	5.15	5.15	5.10	5.15
4406	NASDAQ	FEIM	Mon, Aug 11, 2008	5.28	5.72	5.06	5.18
4405	NASDAQ	FEIM	Fri, Aug 8, 2008	5.25	5.30	5.25	5.28
4404	NASDAQ	FEIM	Thu, Aug 7, 2008	5.29	5.52	5.19	5.33
4403	NASDAQ	FEIM	Wed, Aug 6, 2008	5.25	5.49	5.03	5.49
4402	NASDAQ	FEIM	Tue, Aug 5, 2008	5.29	5.46	5.25	5.25
4401	NASDAQ	FEIM	Mon, Aug 4, 2008	5.45	5.54	5.42	5.45
4400	NASDAQ	FEIM	Fri, Aug 1, 2008	5.25	5.67	5.25	5.60
4399	NASDAQ	FEIM	Thu, Jul 31, 2008	5.51	5.76	5.50	5.76
4398	NASDAQ	FEIM	Wed, Jul 30, 2008	5.26	5.74	5.26	5.51
4397	NASDAQ	FEIM	Tue, Jul 29, 2008	5.23	5.42	5.23	5.37
4396	NASDAQ	FEIM	Mon, Jul 28, 2008	5.76	5.85	5.35	5.35
4395	NASDAQ	FEIM	Fri, Jul 25, 2008	6.06	6.07	5.75	6.01
4394	NASDAQ	FEIM	Thu, Jul 24, 2008	6.18	6.18	6.03	6.08
4393	NASDAQ	FEIM	Wed, Jul 23, 2008	6.16	6.25	6.04	6.10
4392	NASDAQ	FEIM	Tue, Jul 22, 2008	5.79	6.39	5.76	6.39
4391	NASDAQ	FEIM	Mon, Jul 21, 2008	6.23	6.33	6.23	6.33
4390	NASDAQ	FEIM	Fri, Jul 18, 2008	6.09	6.45	5.85	6.19
4389	NASDAQ	FEIM	Thu, Jul 17, 2008	5.86	6.17	5.86	6.04
4388	NASDAQ	FEIM	Wed, Jul 16, 2008	5.88	5.96	5.86	5.92
4387	NASDAQ	FEIM	Tue, Jul 15, 2008	6.00	6.00	5.86	5.90
4386	NASDAQ	FEIM	Mon, Jul 14, 2008	5.96	6.08	5.89	6.08
4385	NASDAQ	FEIM	Fri, Jul 11, 2008	6.02	6.26	5.95	6.03
4384	NASDAQ	FEIM	Thu, Jul 10, 2008	6.01	6.21	6.00	6.19
4383	NASDAQ	FEIM	Wed, Jul 9, 2008	6.24	6.24	6.00	6.04
4382	NASDAQ	FEIM	Tue, Jul 8, 2008	6.26	6.26	6.09	6.19
4381	NASDAQ	FEIM	Mon, Jul 7, 2008	6.34	6.34	6.28	6.32
4380	NASDAQ	FEIM	Thu, Jul 3, 2008	6.59	6.67	6.37	6.64
4379	NASDAQ	FEIM	Wed, Jul 2, 2008	6.87	6.96	6.87	6.96
4378	NASDAQ	FEIM	Tue, Jul 1, 2008	6.38	6.54	6.25	6.34
4377	NASDAQ	FEIM	Mon, Jun 30, 2008	6.65	6.79	6.46	6.57
4376	NASDAQ	FEIM	Fri, Jun 27, 2008	6.47	6.80	6.36	6.73
4375	NASDAQ	FEIM	Thu, Jun 26, 2008	6.81	6.81	6.41	6.77
4374	NASDAQ	FEIM	Wed, Jun 25, 2008	6.96	6.96	6.96	6.96
4373	NASDAQ	FEIM	Tue, Jun 24, 2008	6.99	7.00	6.98	6.98
4372	NASDAQ	FEIM	Mon, Jun 23, 2008	6.90	7.00	6.90	7.00
4371	NASDAQ	FEIM	Fri, Jun 20, 2008	7.01	7.01	6.84	6.91
4370	NASDAQ	FEIM	Thu, Jun 19, 2008	7.00	7.02	6.81	7.02
4369	NASDAQ	FEIM	Wed, Jun 18, 2008	6.77	7.36	6.77	7.28
4368	NASDAQ	FEIM	Mon, Jun 16, 2008	7.00	7.00	6.85	6.96
4367	NASDAQ	FEIM	Fri, Jun 13, 2008	6.94	7.00	6.90	7.00
4366	NASDAQ	FEIM	Thu, Jun 12, 2008	7.00	7.07	6.87	6.92
4365	NASDAQ	FEIM	Wed, Jun 11, 2008	7.34	7.36	6.72	7.13
4364	NASDAQ	FEIM	Tue, Jun 10, 2008	6.86	7.79	6.80	7.35
4363	NASDAQ	FEIM	Mon, Jun 9, 2008	6.75	6.76	6.56	6.71
4362	NASDAQ	FEIM	Fri, Jun 6, 2008	7.01	7.01	6.70	6.77
4361	NASDAQ	FEIM	Thu, Jun 5, 2008	6.75	6.85	6.63	6.85
4360	NASDAQ	FEIM	Wed, Jun 4, 2008	6.75	6.75	6.62	6.71
4359	NASDAQ	FEIM	Tue, Jun 3, 2008	6.56	6.84	6.56	6.76
4358	NASDAQ	FEIM	Mon, Jun 2, 2008	6.70	6.86	6.52	6.65
4357	NASDAQ	FEIM	Fri, May 30, 2008	6.81	6.84	6.81	6.84
4356	NASDAQ	FEIM	Thu, May 29, 2008	6.82	6.83	6.55	6.80
4355	NASDAQ	FEIM	Wed, May 28, 2008	6.80	7.00	6.66	6.81
4354	NASDAQ	FEIM	Tue, May 27, 2008	6.99	6.99	6.80	6.88
4353	NASDAQ	FEIM	Fri, May 23, 2008	7.08	7.08	6.46	6.98
4352	NASDAQ	FEIM	Thu, May 22, 2008	7.35	7.35	6.79	6.84
4351	NASDAQ	FEIM	Wed, May 21, 2008	7.32	7.32	7.14	7.25
4350	NASDAQ	FEIM	Tue, May 20, 2008	7.25	7.36	7.17	7.28
4349	NASDAQ	FEIM	Mon, May 19, 2008	7.14	7.22	7.14	7.15
4348	NASDAQ	FEIM	Fri, May 16, 2008	7.85	8.06	7.19	7.25
4347	NASDAQ	FEIM	Thu, May 15, 2008	7.25	7.48	6.88	7.47
4346	NASDAQ	FEIM	Wed, May 14, 2008	7.00	7.07	6.75	6.75
4345	NASDAQ	FEIM	Tue, May 13, 2008	7.29	7.29	6.98	6.98
4344	NASDAQ	FEIM	Mon, May 12, 2008	7.40	7.46	7.31	7.32
4343	NASDAQ	FEIM	Fri, May 9, 2008	7.40	7.40	7.25	7.38
4342	NASDAQ	FEIM	Thu, May 8, 2008	7.26	7.47	7.19	7.47
4341	NASDAQ	FEIM	Wed, May 7, 2008	7.11	7.32	7.11	7.32
4340	NASDAQ	FEIM	Tue, May 6, 2008	6.78	7.19	6.78	7.19
4339	NASDAQ	FEIM	Mon, May 5, 2008	6.81	6.93	6.81	6.86
4338	NASDAQ	FEIM	Fri, May 2, 2008	6.85	6.85	6.63	6.72
4337	NASDAQ	FEIM	Thu, May 1, 2008	6.68	6.82	6.54	6.82
4336	NASDAQ	FEIM	Wed, Apr 30, 2008	6.61	6.70	6.51	6.63
4335	NASDAQ	FEIM	Tue, Apr 29, 2008	6.65	6.75	6.61	6.75
4334	NASDAQ	FEIM	Mon, Apr 28, 2008	6.73	6.80	6.50	6.74
4333	NASDAQ	FEIM	Fri, Apr 25, 2008	6.59	6.82	6.51	6.82
4332	NASDAQ	FEIM	Thu, Apr 24, 2008	6.84	6.85	6.79	6.85
4331	NASDAQ	FEIM	Wed, Apr 23, 2008	6.62	6.66	6.59	6.63
4330	NASDAQ	FEIM	Tue, Apr 22, 2008	6.78	6.82	6.56	6.56
4329	NASDAQ	FEIM	Mon, Apr 21, 2008	7.03	7.03	6.77	6.81
4328	NASDAQ	FEIM	Fri, Apr 18, 2008	7.14	7.17	7.04	7.04
4327	NASDAQ	FEIM	Thu, Apr 17, 2008	6.79	7.25	6.79	7.14
4326	NASDAQ	FEIM	Wed, Apr 16, 2008	6.89	6.96	6.73	6.81
4325	NASDAQ	FEIM	Tue, Apr 15, 2008	6.64	6.97	6.56	6.96
4324	NASDAQ	FEIM	Mon, Apr 14, 2008	6.94	7.02	6.68	6.99
4323	NASDAQ	FEIM	Fri, Apr 11, 2008	6.55	7.00	6.55	6.73
4322	NASDAQ	FEIM	Thu, Apr 10, 2008	6.86	7.14	6.85	6.98
4321	NASDAQ	FEIM	Wed, Apr 9, 2008	7.20	7.20	6.76	6.94
4320	NASDAQ	FEIM	Tue, Apr 8, 2008	7.23	7.64	7.23	7.26
4319	NASDAQ	FEIM	Mon, Apr 7, 2008	7.70	7.70	7.49	7.49
4318	NASDAQ	FEIM	Fri, Apr 4, 2008	8.00	8.00	7.70	7.99
4317	NASDAQ	FEIM	Thu, Apr 3, 2008	7.70	7.70	7.67	7.67
4316	NASDAQ	FEIM	Wed, Apr 2, 2008	7.80	8.00	7.68	7.94
4315	NASDAQ	FEIM	Tue, Apr 1, 2008	7.94	7.99	7.50	7.96
4314	NASDAQ	FEIM	Mon, Mar 31, 2008	7.26	7.94	7.22	7.78
4313	NASDAQ	FEIM	Fri, Mar 28, 2008	7.33	7.68	7.28	7.36
4312	NASDAQ	FEIM	Thu, Mar 27, 2008	7.55	7.64	7.25	7.34
4311	NASDAQ	FEIM	Wed, Mar 26, 2008	7.70	7.70	7.57	7.57
4310	NASDAQ	FEIM	Tue, Mar 25, 2008	7.65	7.67	7.54	7.57
4309	NASDAQ	FEIM	Mon, Mar 24, 2008	7.64	7.72	7.45	7.65
4308	NASDAQ	FEIM	Thu, Mar 20, 2008	7.74	7.76	7.36	7.75
4307	NASDAQ	FEIM	Wed, Mar 19, 2008	7.74	7.80	7.63	7.68
4306	NASDAQ	FEIM	Tue, Mar 18, 2008	7.74	7.74	7.28	7.50
4305	NASDAQ	FEIM	Mon, Mar 17, 2008	7.50	8.28	7.39	7.77
4304	NASDAQ	FEIM	Fri, Mar 14, 2008	7.65	7.65	7.52	7.62
4303	NASDAQ	FEIM	Thu, Mar 13, 2008	7.60	8.00	7.51	7.73
4302	NASDAQ	FEIM	Wed, Mar 12, 2008	7.87	7.87	7.60	7.65
4301	NASDAQ	FEIM	Tue, Mar 11, 2008	8.01	8.04	7.85	8.00
4300	NASDAQ	FEIM	Mon, Mar 10, 2008	8.65	8.75	8.07	8.10
4299	NASDAQ	FEIM	Fri, Mar 7, 2008	8.47	8.75	8.20	8.58
4298	NASDAQ	FEIM	Thu, Mar 6, 2008	8.62	8.63	8.51	8.63
4297	NASDAQ	FEIM	Wed, Mar 5, 2008	8.75	8.76	8.70	8.76
4296	NASDAQ	FEIM	Tue, Mar 4, 2008	8.53	8.70	8.53	8.65
4295	NASDAQ	FEIM	Mon, Mar 3, 2008	8.73	8.73	8.73	8.73
4294	NASDAQ	FEIM	Fri, Feb 29, 2008	8.64	8.65	8.52	8.62
4293	NASDAQ	FEIM	Thu, Feb 28, 2008	8.84	8.84	8.67	8.67
4292	NASDAQ	FEIM	Wed, Feb 27, 2008	8.85	8.85	8.54	8.71
4291	NASDAQ	FEIM	Tue, Feb 26, 2008	8.64	8.86	8.64	8.86
4290	NASDAQ	FEIM	Mon, Feb 25, 2008	8.81	8.85	8.81	8.84
4289	NASDAQ	FEIM	Fri, Feb 22, 2008	8.81	8.81	8.61	8.67
4288	NASDAQ	FEIM	Thu, Feb 21, 2008	8.68	8.75	8.61	8.61
4287	NASDAQ	FEIM	Wed, Feb 20, 2008	8.87	8.95	8.76	8.76
4286	NASDAQ	FEIM	Tue, Feb 19, 2008	9.13	9.17	8.82	9.04
4285	NASDAQ	FEIM	Fri, Feb 15, 2008	8.54	9.11	8.54	9.02
4284	NASDAQ	FEIM	Thu, Feb 14, 2008	8.89	8.89	8.64	8.64
4283	NASDAQ	FEIM	Wed, Feb 13, 2008	8.99	9.04	8.81	8.86
4282	NASDAQ	FEIM	Tue, Feb 12, 2008	9.15	9.19	8.76	8.93
4281	NASDAQ	FEIM	Mon, Feb 11, 2008	8.63	8.86	8.63	8.68
4280	NASDAQ	FEIM	Fri, Feb 8, 2008	8.76	8.90	8.62	8.63
4279	NASDAQ	FEIM	Thu, Feb 7, 2008	8.81	8.92	8.81	8.89
4278	NASDAQ	FEIM	Wed, Feb 6, 2008	8.90	9.12	8.58	8.79
4277	NASDAQ	FEIM	Tue, Feb 5, 2008	8.81	8.85	8.72	8.76
4276	NASDAQ	FEIM	Mon, Feb 4, 2008	9.16	9.23	8.90	8.91
4275	NASDAQ	FEIM	Fri, Feb 1, 2008	8.95	9.14	8.95	9.13
4274	NASDAQ	FEIM	Thu, Jan 31, 2008	8.99	9.04	8.99	9.00
4273	NASDAQ	FEIM	Wed, Jan 30, 2008	9.06	9.14	9.03	9.08
4272	NASDAQ	FEIM	Tue, Jan 29, 2008	9.14	9.15	8.94	9.06
4271	NASDAQ	FEIM	Mon, Jan 28, 2008	9.14	9.15	8.98	8.98
4270	NASDAQ	FEIM	Fri, Jan 25, 2008	9.01	9.07	8.96	8.97
4269	NASDAQ	FEIM	Thu, Jan 24, 2008	8.97	9.05	8.46	9.05
4268	NASDAQ	FEIM	Wed, Jan 23, 2008	8.98	9.00	8.85	8.94
4267	NASDAQ	FEIM	Tue, Jan 22, 2008	8.95	9.05	8.88	9.00
4266	NASDAQ	FEIM	Fri, Jan 18, 2008	9.31	9.46	9.09	9.10
4265	NASDAQ	FEIM	Thu, Jan 17, 2008	9.86	9.88	9.40	9.40
4264	NASDAQ	FEIM	Wed, Jan 16, 2008	9.59	9.68	9.48	9.65
4263	NASDAQ	FEIM	Tue, Jan 15, 2008	9.75	9.91	9.66	9.76
4262	NASDAQ	FEIM	Mon, Jan 14, 2008	9.90	9.99	9.61	9.99
4261	NASDAQ	FEIM	Fri, Jan 11, 2008	9.16	9.96	9.16	9.96
4260	NASDAQ	FEIM	Thu, Jan 10, 2008	9.24	9.68	9.07	9.58
4259	NASDAQ	FEIM	Wed, Jan 9, 2008	9.47	9.77	9.29	9.58
4258	NASDAQ	FEIM	Tue, Jan 8, 2008	9.55	9.88	9.53	9.62
4257	NASDAQ	FEIM	Mon, Jan 7, 2008	9.43	9.43	9.21	9.40
4256	NASDAQ	FEIM	Fri, Jan 4, 2008	9.20	9.49	9.20	9.46
4255	NASDAQ	FEIM	Thu, Jan 3, 2008	9.44	9.53	9.21	9.32
4254	NASDAQ	FEIM	Wed, Jan 2, 2008	9.71	9.72	9.34	9.53
4253	NASDAQ	FEIM	Mon, Dec 31, 2007	9.32	9.80	9.32	9.65
4252	NASDAQ	FEIM	Fri, Dec 28, 2007	9.11	9.45	9.10	9.45
4251	NASDAQ	FEIM	Thu, Dec 27, 2007	9.40	9.70	9.06	9.28
4250	NASDAQ	FEIM	Wed, Dec 26, 2007	9.42	9.66	9.30	9.50
4249	NASDAQ	FEIM	Mon, Dec 24, 2007	9.52	9.88	9.50	9.85
4248	NASDAQ	FEIM	Fri, Dec 21, 2007	9.45	9.55	9.40	9.46
4247	NASDAQ	FEIM	Thu, Dec 20, 2007	9.33	9.74	9.32	9.60
4246	NASDAQ	FEIM	Wed, Dec 19, 2007	9.13	9.50	8.87	9.48
4245	NASDAQ	FEIM	Tue, Dec 18, 2007	9.24	9.81	9.20	9.28
4244	NASDAQ	FEIM	Mon, Dec 17, 2007	9.31	9.48	9.18	9.25
4243	NASDAQ	FEIM	Fri, Dec 14, 2007	9.72	9.93	9.66	9.66
4242	NASDAQ	FEIM	Thu, Dec 13, 2007	9.90	9.95	9.90	9.95
4241	NASDAQ	FEIM	Wed, Dec 12, 2007	9.66	9.90	9.65	9.89
4240	NASDAQ	FEIM	Tue, Dec 11, 2007	9.35	10.04	9.30	9.85
4239	NASDAQ	FEIM	Mon, Dec 10, 2007	9.72	10.09	9.69	10.05
4238	NASDAQ	FEIM	Fri, Dec 7, 2007	9.29	10.35	9.29	9.89
4237	NASDAQ	FEIM	Thu, Dec 6, 2007	9.07	9.38	9.04	9.04
4236	NASDAQ	FEIM	Wed, Dec 5, 2007	9.22	9.22	8.85	9.18
4235	NASDAQ	FEIM	Tue, Dec 4, 2007	9.60	9.68	9.23	9.23
4234	NASDAQ	FEIM	Mon, Dec 3, 2007	9.68	9.68	9.32	9.42
4233	NASDAQ	FEIM	Fri, Nov 30, 2007	9.35	9.64	9.32	9.59
4232	NASDAQ	FEIM	Thu, Nov 29, 2007	9.31	9.34	9.31	9.32
4231	NASDAQ	FEIM	Wed, Nov 28, 2007	9.25	9.44	9.25	9.32
4230	NASDAQ	FEIM	Tue, Nov 27, 2007	9.12	9.28	9.10	9.28
4229	NASDAQ	FEIM	Mon, Nov 26, 2007	9.22	9.28	9.18	9.19
4228	NASDAQ	FEIM	Fri, Nov 23, 2007	9.29	9.40	9.29	9.37
4227	NASDAQ	FEIM	Wed, Nov 21, 2007	9.22	9.48	9.22	9.40
4226	NASDAQ	FEIM	Tue, Nov 20, 2007	9.56	9.56	9.38	9.46
4225	NASDAQ	FEIM	Mon, Nov 19, 2007	9.45	9.50	9.05	9.38
4224	NASDAQ	FEIM	Fri, Nov 16, 2007	9.94	10.17	9.51	9.55
4223	NASDAQ	FEIM	Thu, Nov 15, 2007	9.56	10.00	9.53	9.96
4222	NASDAQ	FEIM	Wed, Nov 14, 2007	9.55	9.65	9.55	9.55
4221	NASDAQ	FEIM	Tue, Nov 13, 2007	9.46	9.60	9.40	9.60
4220	NASDAQ	FEIM	Mon, Nov 12, 2007	9.53	9.67	9.45	9.63
4219	NASDAQ	FEIM	Fri, Nov 9, 2007	9.64	9.90	9.51	9.65
4218	NASDAQ	FEIM	Thu, Nov 8, 2007	9.83	9.83	9.32	9.57
4217	NASDAQ	FEIM	Wed, Nov 7, 2007	9.85	9.97	9.65	9.69
4216	NASDAQ	FEIM	Tue, Nov 6, 2007	9.94	9.97	9.86	9.90
4215	NASDAQ	FEIM	Mon, Nov 5, 2007	10.16	10.16	9.97	10.02
4214	NASDAQ	FEIM	Fri, Nov 2, 2007	9.92	10.08	9.91	10.05
4213	NASDAQ	FEIM	Thu, Nov 1, 2007	10.10	10.14	9.91	9.98
4212	NASDAQ	FEIM	Wed, Oct 31, 2007	9.95	10.01	9.95	9.97
4211	NASDAQ	FEIM	Tue, Oct 30, 2007	9.91	10.03	9.91	9.91
4210	NASDAQ	FEIM	Mon, Oct 29, 2007	9.97	10.04	9.91	9.95
4209	NASDAQ	FEIM	Fri, Oct 26, 2007	10.00	10.06	9.76	10.04
4208	NASDAQ	FEIM	Thu, Oct 25, 2007	10.14	10.16	9.81	10.00
4207	NASDAQ	FEIM	Wed, Oct 24, 2007	10.14	10.24	9.85	10.21
4206	NASDAQ	FEIM	Tue, Oct 23, 2007	10.31	10.31	10.10	10.20
4205	NASDAQ	FEIM	Mon, Oct 22, 2007	10.34	10.34	10.08	10.20
4204	NASDAQ	FEIM	Fri, Oct 19, 2007	10.38	10.40	10.11	10.34
4203	NASDAQ	FEIM	Thu, Oct 18, 2007	10.23	10.38	10.23	10.37
4202	NASDAQ	FEIM	Wed, Oct 17, 2007	10.30	10.33	10.25	10.33
4201	NASDAQ	FEIM	Tue, Oct 16, 2007	10.35	10.38	10.34	10.34
4200	NASDAQ	FEIM	Mon, Oct 15, 2007	10.33	10.35	10.21	10.35
4199	NASDAQ	FEIM	Fri, Oct 12, 2007	10.27	10.32	10.21	10.32
4198	NASDAQ	FEIM	Thu, Oct 11, 2007	10.55	10.80	10.18	10.26
4197	NASDAQ	FEIM	Wed, Oct 10, 2007	10.36	10.85	10.00	10.51
4196	NASDAQ	FEIM	Tue, Oct 9, 2007	10.41	10.83	10.07	10.18
4195	NASDAQ	FEIM	Mon, Oct 8, 2007	10.31	10.47	10.06	10.18
4194	NASDAQ	FEIM	Fri, Oct 5, 2007	10.09	10.41	9.97	10.41
4193	NASDAQ	FEIM	Thu, Oct 4, 2007	9.89	10.08	9.89	9.97
4192	NASDAQ	FEIM	Wed, Oct 3, 2007	10.01	10.09	9.95	10.00
4191	NASDAQ	FEIM	Tue, Oct 2, 2007	9.89	10.04	9.89	10.04
4190	NASDAQ	FEIM	Mon, Oct 1, 2007	10.00	10.06	9.96	9.96
4189	NASDAQ	FEIM	Fri, Sep 28, 2007	10.04	10.10	9.80	10.08
4188	NASDAQ	FEIM	Thu, Sep 27, 2007	10.16	10.20	10.10	10.10
4187	NASDAQ	FEIM	Wed, Sep 26, 2007	10.47	10.49	10.06	10.19
4186	NASDAQ	FEIM	Tue, Sep 25, 2007	10.20	10.69	10.10	10.44
4185	NASDAQ	FEIM	Mon, Sep 24, 2007	10.08	10.70	10.08	10.50
4184	NASDAQ	FEIM	Fri, Sep 21, 2007	9.73	10.75	9.73	10.50
4183	NASDAQ	FEIM	Thu, Sep 20, 2007	10.10	10.75	10.02	10.54
4182	NASDAQ	FEIM	Wed, Sep 19, 2007	10.08	10.58	10.08	10.46
4181	NASDAQ	FEIM	Tue, Sep 18, 2007	9.96	10.18	9.85	10.15
4180	NASDAQ	FEIM	Mon, Sep 17, 2007	9.98	10.10	9.98	10.08
4179	NASDAQ	FEIM	Fri, Sep 14, 2007	10.24	10.25	9.83	10.09
4178	NASDAQ	FEIM	Thu, Sep 13, 2007	10.25	10.25	9.91	10.05
4177	NASDAQ	FEIM	Wed, Sep 12, 2007	10.20	10.50	9.90	10.10
4176	NASDAQ	FEIM	Tue, Sep 11, 2007	10.42	10.57	9.87	10.41
4175	NASDAQ	FEIM	Mon, Sep 10, 2007	9.85	9.99	9.61	9.86
4174	NASDAQ	FEIM	Fri, Sep 7, 2007	9.95	9.95	9.62	9.94
4173	NASDAQ	FEIM	Thu, Sep 6, 2007	9.90	10.00	9.86	9.96
4172	NASDAQ	FEIM	Wed, Sep 5, 2007	9.91	10.08	9.91	9.97
4171	NASDAQ	FEIM	Tue, Sep 4, 2007	9.87	10.10	9.67	9.85
4170	NASDAQ	FEIM	Fri, Aug 31, 2007	9.65	10.10	9.65	9.87
4169	NASDAQ	FEIM	Thu, Aug 30, 2007	9.99	10.06	9.63	9.66
4168	NASDAQ	FEIM	Wed, Aug 29, 2007	10.45	10.55	9.86	9.91
4167	NASDAQ	FEIM	Tue, Aug 28, 2007	10.16	10.60	10.08	10.60
4166	NASDAQ	FEIM	Mon, Aug 27, 2007	10.30	10.66	10.08	10.21
4165	NASDAQ	FEIM	Fri, Aug 24, 2007	10.65	10.66	10.37	10.40
4164	NASDAQ	FEIM	Thu, Aug 23, 2007	10.82	10.82	10.30	10.72
4163	NASDAQ	FEIM	Wed, Aug 22, 2007	10.20	10.91	10.20	10.91
4162	NASDAQ	FEIM	Tue, Aug 21, 2007	10.07	10.36	9.95	10.07
4161	NASDAQ	FEIM	Mon, Aug 20, 2007	9.98	10.09	9.92	10.09
4160	NASDAQ	FEIM	Fri, Aug 17, 2007	9.99	10.10	9.82	10.07
4159	NASDAQ	FEIM	Thu, Aug 16, 2007	10.00	10.10	9.86	10.01
4158	NASDAQ	FEIM	Wed, Aug 15, 2007	10.30	10.32	10.00	10.11
4157	NASDAQ	FEIM	Tue, Aug 14, 2007	10.26	10.33	10.09	10.22
4156	NASDAQ	FEIM	Mon, Aug 13, 2007	10.39	10.57	10.11	10.39
4155	NASDAQ	FEIM	Fri, Aug 10, 2007	10.34	10.59	10.25	10.59
4154	NASDAQ	FEIM	Thu, Aug 9, 2007	10.66	10.87	10.25	10.64
4153	NASDAQ	FEIM	Wed, Aug 8, 2007	11.47	11.47	10.65	10.66
4152	NASDAQ	FEIM	Tue, Aug 7, 2007	10.85	11.49	10.67	11.49
4151	NASDAQ	FEIM	Mon, Aug 6, 2007	10.80	11.03	10.62	11.03
4150	NASDAQ	FEIM	Fri, Aug 3, 2007	10.85	11.08	10.61	11.08
4149	NASDAQ	FEIM	Thu, Aug 2, 2007	10.93	11.05	10.51	11.05
4148	NASDAQ	FEIM	Wed, Aug 1, 2007	11.07	11.09	10.89	11.08
4147	NASDAQ	FEIM	Tue, Jul 31, 2007	10.78	11.00	10.60	10.98
4146	NASDAQ	FEIM	Mon, Jul 30, 2007	10.87	10.97	10.65	10.75
4145	NASDAQ	FEIM	Fri, Jul 27, 2007	10.65	11.00	10.65	11.00
4144	NASDAQ	FEIM	Thu, Jul 26, 2007	10.88	10.88	10.36	10.64
4143	NASDAQ	FEIM	Wed, Jul 25, 2007	10.98	11.00	10.88	11.00
4142	NASDAQ	FEIM	Tue, Jul 24, 2007	11.20	11.22	10.88	11.16
4141	NASDAQ	FEIM	Mon, Jul 23, 2007	11.06	11.19	10.90	11.11
4140	NASDAQ	FEIM	Fri, Jul 20, 2007	11.12	11.29	11.02	11.20
4139	NASDAQ	FEIM	Thu, Jul 19, 2007	11.07	11.66	11.07	11.45
4138	NASDAQ	FEIM	Wed, Jul 18, 2007	11.09	11.38	10.99	11.38
4137	NASDAQ	FEIM	Tue, Jul 17, 2007	10.80	11.42	10.61	11.26
4136	NASDAQ	FEIM	Mon, Jul 16, 2007	11.05	11.05	10.50	11.00
4135	NASDAQ	FEIM	Fri, Jul 13, 2007	10.70	11.18	10.60	11.00
4134	NASDAQ	FEIM	Thu, Jul 12, 2007	10.49	11.09	10.48	11.00
4133	NASDAQ	FEIM	Wed, Jul 11, 2007	10.41	10.47	10.31	10.31
4132	NASDAQ	FEIM	Tue, Jul 10, 2007	10.25	10.57	10.25	10.25
4131	NASDAQ	FEIM	Mon, Jul 9, 2007	10.17	10.36	10.17	10.25
4130	NASDAQ	FEIM	Fri, Jul 6, 2007	10.34	10.36	10.25	10.25
4129	NASDAQ	FEIM	Thu, Jul 5, 2007	10.18	10.38	10.17	10.28
4128	NASDAQ	FEIM	Tue, Jul 3, 2007	10.41	10.49	10.19	10.29
4127	NASDAQ	FEIM	Mon, Jul 2, 2007	10.42	10.59	10.42	10.59
4126	NASDAQ	FEIM	Fri, Jun 29, 2007	10.49	10.74	10.49	10.54
4125	NASDAQ	FEIM	Thu, Jun 28, 2007	10.41	10.52	10.41	10.52
4124	NASDAQ	FEIM	Wed, Jun 27, 2007	9.96	10.30	9.96	10.21
4123	NASDAQ	FEIM	Tue, Jun 26, 2007	10.54	10.54	9.95	9.97
4122	NASDAQ	FEIM	Mon, Jun 25, 2007	10.81	10.81	10.54	10.62
4121	NASDAQ	FEIM	Fri, Jun 22, 2007	10.22	10.65	10.08	10.65
4120	NASDAQ	FEIM	Thu, Jun 21, 2007	10.38	10.38	9.95	9.95
4119	NASDAQ	FEIM	Tue, Jun 19, 2007	10.49	10.49	10.30	10.40
4118	NASDAQ	FEIM	Mon, Jun 18, 2007	10.42	10.52	10.41	10.41
4117	NASDAQ	FEIM	Fri, Jun 15, 2007	10.25	10.44	10.25	10.39
4116	NASDAQ	FEIM	Thu, Jun 14, 2007	10.20	10.25	10.20	10.25
4115	NASDAQ	FEIM	Wed, Jun 13, 2007	10.16	10.30	10.00	10.20
4114	NASDAQ	FEIM	Tue, Jun 12, 2007	10.35	10.50	10.20	10.21
4113	NASDAQ	FEIM	Mon, Jun 11, 2007	10.53	10.53	10.40	10.49
4112	NASDAQ	FEIM	Fri, Jun 8, 2007	10.65	10.65	10.62	10.65
4111	NASDAQ	FEIM	Thu, Jun 7, 2007	10.61	10.61	10.50	10.50
4110	NASDAQ	FEIM	Wed, Jun 6, 2007	10.81	10.81	10.60	10.71
4109	NASDAQ	FEIM	Tue, Jun 5, 2007	10.68	10.90	10.68	10.81
4108	NASDAQ	FEIM	Mon, Jun 4, 2007	10.45	10.58	10.45	10.53
4107	NASDAQ	FEIM	Fri, Jun 1, 2007	10.43	10.58	10.43	10.57
4106	NASDAQ	FEIM	Thu, May 31, 2007	10.31	10.54	10.21	10.54
4105	NASDAQ	FEIM	Wed, May 30, 2007	10.06	10.45	10.05	10.43
4104	NASDAQ	FEIM	Tue, May 29, 2007	10.50	10.50	10.36	10.45
4103	NASDAQ	FEIM	Fri, May 25, 2007	10.33	10.49	10.24	10.49
4102	NASDAQ	FEIM	Thu, May 24, 2007	10.36	10.53	10.12	10.46
4101	NASDAQ	FEIM	Wed, May 23, 2007	10.45	10.49	10.37	10.48
4100	NASDAQ	FEIM	Tue, May 22, 2007	10.54	10.56	10.47	10.55
4099	NASDAQ	FEIM	Mon, May 21, 2007	10.53	10.60	10.52	10.53
4098	NASDAQ	FEIM	Fri, May 18, 2007	10.64	10.65	10.51	10.53
4097	NASDAQ	FEIM	Thu, May 17, 2007	10.65	10.77	10.47	10.52
4096	NASDAQ	FEIM	Wed, May 16, 2007	10.46	10.65	10.46	10.65
4095	NASDAQ	FEIM	Tue, May 15, 2007	10.49	10.59	10.46	10.46
4094	NASDAQ	FEIM	Mon, May 14, 2007	10.69	10.98	10.44	10.46
4093	NASDAQ	FEIM	Fri, May 11, 2007	10.31	10.77	9.75	10.77
4092	NASDAQ	FEIM	Thu, May 10, 2007	10.76	10.76	10.47	10.47
4091	NASDAQ	FEIM	Wed, May 9, 2007	10.55	10.78	10.51	10.64
4090	NASDAQ	FEIM	Tue, May 8, 2007	10.50	10.52	10.50	10.50
4089	NASDAQ	FEIM	Mon, May 7, 2007	10.85	10.85	10.59	10.59
4088	NASDAQ	FEIM	Fri, May 4, 2007	10.76	10.95	10.60	10.76
4087	NASDAQ	FEIM	Thu, May 3, 2007	10.73	10.97	10.65	10.75
4086	NASDAQ	FEIM	Wed, May 2, 2007	10.70	10.95	10.60	10.80
4085	NASDAQ	FEIM	Tue, May 1, 2007	11.10	11.10	10.60	10.74
4084	NASDAQ	FEIM	Mon, Apr 30, 2007	10.83	11.19	10.65	10.83
4083	NASDAQ	FEIM	Fri, Apr 27, 2007	10.52	11.63	10.25	10.91
4082	NASDAQ	FEIM	Thu, Apr 26, 2007	10.58	10.68	10.52	10.52
4081	NASDAQ	FEIM	Wed, Apr 25, 2007	10.85	10.94	10.30	10.60
4080	NASDAQ	FEIM	Tue, Apr 24, 2007	10.22	10.91	10.22	10.65
4079	NASDAQ	FEIM	Mon, Apr 23, 2007	10.25	10.84	10.22	10.36
4078	NASDAQ	FEIM	Fri, Apr 20, 2007	10.48	10.58	10.23	10.31
4077	NASDAQ	FEIM	Thu, Apr 19, 2007	10.50	10.64	10.38	10.49
4076	NASDAQ	FEIM	Wed, Apr 18, 2007	10.77	10.82	10.51	10.51
4075	NASDAQ	FEIM	Tue, Apr 17, 2007	10.71	10.87	10.50	10.52
4074	NASDAQ	FEIM	Mon, Apr 16, 2007	11.00	11.01	10.50	10.60
4073	NASDAQ	FEIM	Fri, Apr 13, 2007	10.78	10.93	10.63	10.70
4072	NASDAQ	FEIM	Thu, Apr 12, 2007	10.60	10.80	10.59	10.70
4071	NASDAQ	FEIM	Wed, Apr 11, 2007	10.78	11.19	10.55	10.69
4070	NASDAQ	FEIM	Tue, Apr 10, 2007	10.88	10.90	10.62	10.70
4069	NASDAQ	FEIM	Mon, Apr 9, 2007	10.87	11.04	10.87	11.03
4068	NASDAQ	FEIM	Thu, Apr 5, 2007	11.32	11.49	11.00	11.05
4067	NASDAQ	FEIM	Wed, Apr 4, 2007	11.22	11.40	11.21	11.40
4066	NASDAQ	FEIM	Tue, Apr 3, 2007	11.30	11.48	11.23	11.48
4065	NASDAQ	FEIM	Mon, Apr 2, 2007	10.87	11.48	10.87	11.48
4064	NASDAQ	FEIM	Fri, Mar 30, 2007	10.72	10.98	10.50	10.96
4063	NASDAQ	FEIM	Thu, Mar 29, 2007	10.87	10.92	10.75	10.83
4062	NASDAQ	FEIM	Wed, Mar 28, 2007	11.06	11.10	10.94	10.94
4061	NASDAQ	FEIM	Tue, Mar 27, 2007	11.16	11.16	11.01	11.06
4060	NASDAQ	FEIM	Mon, Mar 26, 2007	11.24	11.33	11.18	11.33
4059	NASDAQ	FEIM	Fri, Mar 23, 2007	11.51	11.51	11.12	11.16
4058	NASDAQ	FEIM	Thu, Mar 22, 2007	11.11	11.58	11.11	11.58
4057	NASDAQ	FEIM	Wed, Mar 21, 2007	11.18	11.35	11.18	11.34
4056	NASDAQ	FEIM	Tue, Mar 20, 2007	11.10	11.28	10.65	11.26
4055	NASDAQ	FEIM	Mon, Mar 19, 2007	11.20	11.21	11.10	11.21
4054	NASDAQ	FEIM	Fri, Mar 16, 2007	11.36	11.36	10.17	10.95
4053	NASDAQ	FEIM	Thu, Mar 15, 2007	10.96	11.19	10.92	11.19
4052	NASDAQ	FEIM	Wed, Mar 14, 2007	11.24	11.25	9.86	11.13
4051	NASDAQ	FEIM	Tue, Mar 13, 2007	11.20	11.25	11.07	11.20
4050	NASDAQ	FEIM	Mon, Mar 12, 2007	11.25	11.28	11.10	11.28
4049	NASDAQ	FEIM	Fri, Mar 9, 2007	11.15	11.28	11.15	11.26
4048	NASDAQ	FEIM	Thu, Mar 8, 2007	10.91	11.25	10.91	11.20
4047	NASDAQ	FEIM	Wed, Mar 7, 2007	11.20	11.27	11.07	11.19
4046	NASDAQ	FEIM	Tue, Mar 6, 2007	11.27	11.37	11.10	11.20
4045	NASDAQ	FEIM	Mon, Mar 5, 2007	10.93	11.20	10.93	11.11
4044	NASDAQ	FEIM	Fri, Mar 2, 2007	11.14	11.20	11.00	11.20
4043	NASDAQ	FEIM	Thu, Mar 1, 2007	11.20	11.30	11.20	11.30
4042	NASDAQ	FEIM	Wed, Feb 28, 2007	11.10	11.37	11.02	11.25
4041	NASDAQ	FEIM	Tue, Feb 27, 2007	11.21	11.30	11.20	11.29
4040	NASDAQ	FEIM	Mon, Feb 26, 2007	11.60	11.60	11.32	11.37
4039	NASDAQ	FEIM	Fri, Feb 23, 2007	11.45	11.50	11.45	11.49
4038	NASDAQ	FEIM	Thu, Feb 22, 2007	11.57	11.59	11.11	11.50
4037	NASDAQ	FEIM	Wed, Feb 21, 2007	11.76	11.81	11.45	11.59
4036	NASDAQ	FEIM	Tue, Feb 20, 2007	11.61	11.94	11.46	11.77
4035	NASDAQ	FEIM	Fri, Feb 16, 2007	11.89	12.00	11.65	11.68
4034	NASDAQ	FEIM	Thu, Feb 15, 2007	11.63	11.97	11.63	11.91
4033	NASDAQ	FEIM	Wed, Feb 14, 2007	11.54	11.94	11.51	11.72
4032	NASDAQ	FEIM	Tue, Feb 13, 2007	12.00	12.00	11.51	11.85
4031	NASDAQ	FEIM	Mon, Feb 12, 2007	11.87	11.87	11.54	11.85
4030	NASDAQ	FEIM	Fri, Feb 9, 2007	11.96	11.96	11.63	11.71
4029	NASDAQ	FEIM	Thu, Feb 8, 2007	11.92	12.00	11.66	11.91
4028	NASDAQ	FEIM	Wed, Feb 7, 2007	11.99	12.00	11.90	11.99
4027	NASDAQ	FEIM	Tue, Feb 6, 2007	12.00	12.47	11.91	11.92
4026	NASDAQ	FEIM	Mon, Feb 5, 2007	11.85	12.16	11.70	12.16
4025	NASDAQ	FEIM	Fri, Feb 2, 2007	11.88	12.00	11.88	11.95
4024	NASDAQ	FEIM	Thu, Feb 1, 2007	11.86	12.00	11.86	11.98
4023	NASDAQ	FEIM	Wed, Jan 31, 2007	12.00	12.08	11.98	12.08
4022	NASDAQ	FEIM	Tue, Jan 30, 2007	11.94	11.99	11.94	11.99
4021	NASDAQ	FEIM	Mon, Jan 29, 2007	12.06	12.09	11.92	12.00
4020	NASDAQ	FEIM	Fri, Jan 26, 2007	11.90	12.67	11.90	12.66
4019	NASDAQ	FEIM	Thu, Jan 25, 2007	12.15	12.15	11.97	11.97
4018	NASDAQ	FEIM	Wed, Jan 24, 2007	12.03	12.08	11.96	12.00
4017	NASDAQ	FEIM	Tue, Jan 23, 2007	12.10	12.10	11.92	11.95
4016	NASDAQ	FEIM	Mon, Jan 22, 2007	12.00	12.36	11.93	12.00
4015	NASDAQ	FEIM	Fri, Jan 19, 2007	11.95	11.98	11.73	11.98
4014	NASDAQ	FEIM	Thu, Jan 18, 2007	12.01	12.21	11.90	11.96
4013	NASDAQ	FEIM	Wed, Jan 17, 2007	11.99	12.25	11.92	12.03
4012	NASDAQ	FEIM	Tue, Jan 16, 2007	11.91	12.20	11.91	12.01
4011	NASDAQ	FEIM	Fri, Jan 12, 2007	12.15	12.23	11.97	12.07
4010	NASDAQ	FEIM	Thu, Jan 11, 2007	11.86	12.18	11.70	12.14
4009	NASDAQ	FEIM	Wed, Jan 10, 2007	11.85	11.97	11.85	11.86
4008	NASDAQ	FEIM	Tue, Jan 9, 2007	11.94	12.05	11.81	11.81
4007	NASDAQ	FEIM	Mon, Jan 8, 2007	12.04	12.09	11.86	12.04
4006	NASDAQ	FEIM	Fri, Jan 5, 2007	11.80	12.30	11.80	12.21
4005	NASDAQ	FEIM	Thu, Jan 4, 2007	11.51	11.84	11.51	11.84
4004	NASDAQ	FEIM	Wed, Jan 3, 2007	11.72	11.88	11.62	11.77
4003	NASDAQ	FEIM	Fri, Dec 29, 2006	12.52	12.52	11.91	11.95
4002	NASDAQ	FEIM	Thu, Dec 28, 2006	12.48	12.60	12.42	12.46
4001	NASDAQ	FEIM	Wed, Dec 27, 2006	12.49	12.64	12.01	12.64
4000	NASDAQ	FEIM	Tue, Dec 26, 2006	12.42	12.64	12.42	12.60
3999	NASDAQ	FEIM	Fri, Dec 22, 2006	12.10	12.54	12.10	12.50
3998	NASDAQ	FEIM	Thu, Dec 21, 2006	12.50	12.67	12.45	12.65
3997	NASDAQ	FEIM	Wed, Dec 20, 2006	12.78	12.89	12.41	12.60
3996	NASDAQ	FEIM	Tue, Dec 19, 2006	12.78	12.99	12.68	12.90
3995	NASDAQ	FEIM	Mon, Dec 18, 2006	12.60	13.04	12.60	12.98
3994	NASDAQ	FEIM	Fri, Dec 15, 2006	12.95	12.95	12.65	12.85
3993	NASDAQ	FEIM	Thu, Dec 14, 2006	12.64	12.95	12.42	12.95
3992	NASDAQ	FEIM	Wed, Dec 13, 2006	12.00	13.15	12.00	12.98
3991	NASDAQ	FEIM	Tue, Dec 12, 2006	12.78	13.00	12.31	12.40
3990	NASDAQ	FEIM	Mon, Dec 11, 2006	12.07	13.00	12.07	12.86
3989	NASDAQ	FEIM	Fri, Dec 8, 2006	12.33	12.75	12.33	12.75
3988	NASDAQ	FEIM	Thu, Dec 7, 2006	12.39	12.63	12.39	12.60
3987	NASDAQ	FEIM	Wed, Dec 6, 2006	12.25	12.52	12.15	12.40
3986	NASDAQ	FEIM	Tue, Dec 5, 2006	12.40	12.72	12.37	12.60
3985	NASDAQ	FEIM	Mon, Dec 4, 2006	12.32	12.58	12.10	12.48
3984	NASDAQ	FEIM	Fri, Dec 1, 2006	12.50	12.72	12.35	12.64
3983	NASDAQ	FEIM	Thu, Nov 30, 2006	12.49	12.50	12.22	12.50
3982	NASDAQ	FEIM	Wed, Nov 29, 2006	12.32	12.32	11.88	12.20
3981	NASDAQ	FEIM	Tue, Nov 28, 2006	12.20	12.50	12.20	12.41
3980	NASDAQ	FEIM	Mon, Nov 27, 2006	12.11	12.23	12.03	12.08
3979	NASDAQ	FEIM	Fri, Nov 24, 2006	11.69	12.02	11.69	12.02
3978	NASDAQ	FEIM	Wed, Nov 22, 2006	11.97	12.03	11.97	11.97
3977	NASDAQ	FEIM	Tue, Nov 21, 2006	11.62	12.22	11.21	11.98
3976	NASDAQ	FEIM	Mon, Nov 20, 2006	11.51	11.98	11.51	11.77
3975	NASDAQ	FEIM	Fri, Nov 17, 2006	11.30	11.63	11.30	11.63
3974	NASDAQ	FEIM	Thu, Nov 16, 2006	11.03	11.40	11.03	11.39
3973	NASDAQ	FEIM	Wed, Nov 15, 2006	11.28	11.62	11.02	11.03
3972	NASDAQ	FEIM	Tue, Nov 14, 2006	11.80	11.80	11.01	11.28
3971	NASDAQ	FEIM	Mon, Nov 13, 2006	11.96	12.18	11.84	11.84
3970	NASDAQ	FEIM	Fri, Nov 10, 2006	12.49	12.49	12.05	12.05
3969	NASDAQ	FEIM	Thu, Nov 9, 2006	12.76	12.99	12.15	12.75
3968	NASDAQ	FEIM	Wed, Nov 8, 2006	13.00	13.00	12.62	13.00
3967	NASDAQ	FEIM	Tue, Nov 7, 2006	12.96	13.20	12.96	13.18
3966	NASDAQ	FEIM	Mon, Nov 6, 2006	13.04	13.39	13.04	13.39
3965	NASDAQ	FEIM	Fri, Nov 3, 2006	13.45	13.44	12.72	13.20
3964	NASDAQ	FEIM	Thu, Nov 2, 2006	13.60	13.60	13.20	13.46
3963	NASDAQ	FEIM	Wed, Nov 1, 2006	12.76	13.34	12.76	13.10
3962	NASDAQ	FEIM	Tue, Oct 31, 2006	12.67	13.34	11.53	13.34
3961	NASDAQ	FEIM	Mon, Oct 30, 2006	13.09	13.69	13.03	13.62
3960	NASDAQ	FEIM	Fri, Oct 27, 2006	13.56	13.79	13.31	13.36
3959	NASDAQ	FEIM	Thu, Oct 26, 2006	13.90	14.00	13.54	13.69
3958	NASDAQ	FEIM	Wed, Oct 25, 2006	13.91	13.94	13.75	13.90
3957	NASDAQ	FEIM	Tue, Oct 24, 2006	13.71	13.96	13.43	13.91
3956	NASDAQ	FEIM	Mon, Oct 23, 2006	13.60	13.91	13.50	13.87
3955	NASDAQ	FEIM	Fri, Oct 20, 2006	13.60	13.70	13.47	13.63
3954	NASDAQ	FEIM	Thu, Oct 19, 2006	13.41	13.59	13.41	13.58
3953	NASDAQ	FEIM	Wed, Oct 18, 2006	13.29	13.50	13.29	13.50
3952	NASDAQ	FEIM	Tue, Oct 17, 2006	13.16	13.40	13.11	13.37
3951	NASDAQ	FEIM	Mon, Oct 16, 2006	13.74	13.74	13.12	13.74
3950	NASDAQ	FEIM	Fri, Oct 13, 2006	13.03	13.74	13.03	13.63
3949	NASDAQ	FEIM	Thu, Oct 12, 2006	13.50	13.53	13.25	13.53
3948	NASDAQ	FEIM	Wed, Oct 11, 2006	13.18	13.60	13.00	13.50
3947	NASDAQ	FEIM	Tue, Oct 10, 2006	13.16	13.25	12.81	13.13
3946	NASDAQ	FEIM	Mon, Oct 9, 2006	12.75	13.26	12.75	13.26
3945	NASDAQ	FEIM	Fri, Oct 6, 2006	13.22	13.67	12.53	13.25
3944	NASDAQ	FEIM	Thu, Oct 5, 2006	13.00	13.50	13.00	13.46
3943	NASDAQ	FEIM	Wed, Oct 4, 2006	12.99	13.33	12.85	13.01
3942	NASDAQ	FEIM	Tue, Oct 3, 2006	13.00	13.20	13.00	13.10
3941	NASDAQ	FEIM	Mon, Oct 2, 2006	13.00	13.21	13.00	13.21
3940	NASDAQ	FEIM	Fri, Sep 29, 2006	12.73	12.97	12.20	12.94
3939	NASDAQ	FEIM	Thu, Sep 28, 2006	12.11	12.73	12.11	12.73
3938	NASDAQ	FEIM	Wed, Sep 27, 2006	12.07	12.69	12.02	12.69
3937	NASDAQ	FEIM	Tue, Sep 26, 2006	12.01	12.20	11.90	12.20
3936	NASDAQ	FEIM	Mon, Sep 25, 2006	12.24	12.49	12.05	12.25
3935	NASDAQ	FEIM	Fri, Sep 22, 2006	12.29	12.69	12.25	12.48
3934	NASDAQ	FEIM	Thu, Sep 21, 2006	12.14	12.25	11.61	12.25
3933	NASDAQ	FEIM	Wed, Sep 20, 2006	11.90	12.14	11.55	12.14
3932	NASDAQ	FEIM	Tue, Sep 19, 2006	11.85	12.20	11.85	12.14
3931	NASDAQ	FEIM	Mon, Sep 18, 2006	11.90	12.00	11.70	11.70
3930	NASDAQ	FEIM	Fri, Sep 15, 2006	11.76	12.32	11.69	12.00
3929	NASDAQ	FEIM	Thu, Sep 14, 2006	11.69	12.71	11.65	11.79
3928	NASDAQ	FEIM	Wed, Sep 13, 2006	12.50	12.73	11.94	12.73
3927	NASDAQ	FEIM	Tue, Sep 12, 2006	12.31	12.59	12.31	12.50
3926	NASDAQ	FEIM	Mon, Sep 11, 2006	12.10	12.51	11.90	12.51
3925	NASDAQ	FEIM	Fri, Sep 8, 2006	11.68	12.07	11.60	11.84
3924	NASDAQ	FEIM	Thu, Sep 7, 2006	11.75	11.77	11.60	11.60
3923	NASDAQ	FEIM	Wed, Sep 6, 2006	11.66	11.92	11.62	11.92
3922	NASDAQ	FEIM	Tue, Sep 5, 2006	11.55	12.05	11.55	11.89
3921	NASDAQ	FEIM	Fri, Sep 1, 2006	11.73	12.05	11.73	12.05
3920	NASDAQ	FEIM	Thu, Aug 31, 2006	11.94	12.00	11.42	12.00
3919	NASDAQ	FEIM	Wed, Aug 30, 2006	11.52	11.75	11.45	11.75
3918	NASDAQ	FEIM	Tue, Aug 29, 2006	11.49	11.50	11.18	11.50
3917	NASDAQ	FEIM	Mon, Aug 28, 2006	11.16	11.71	11.11	11.70
3916	NASDAQ	FEIM	Fri, Aug 25, 2006	11.26	11.95	11.26	11.77
3915	NASDAQ	FEIM	Thu, Aug 24, 2006	11.10	12.00	11.07	12.00
3914	NASDAQ	FEIM	Wed, Aug 23, 2006	11.75	12.00	11.40	12.00
3913	NASDAQ	FEIM	Tue, Aug 22, 2006	11.75	11.92	11.75	11.92
3912	NASDAQ	FEIM	Mon, Aug 21, 2006	11.83	11.83	11.77	11.83
3911	NASDAQ	FEIM	Fri, Aug 18, 2006	11.75	11.95	11.75	11.95
3910	NASDAQ	FEIM	Thu, Aug 17, 2006	11.74	12.00	11.74	11.97
3909	NASDAQ	FEIM	Wed, Aug 16, 2006	11.37	11.83	11.01	11.83
3908	NASDAQ	FEIM	Tue, Aug 15, 2006	11.39	11.39	11.05	11.35
3907	NASDAQ	FEIM	Mon, Aug 14, 2006	11.98	11.98	10.51	11.18
3906	NASDAQ	FEIM	Fri, Aug 11, 2006	11.29	11.63	10.85	11.52
3905	NASDAQ	FEIM	Thu, Aug 10, 2006	11.98	11.99	10.61	10.75
3904	NASDAQ	FEIM	Wed, Aug 9, 2006	10.93	11.87	10.50	11.87
3903	NASDAQ	FEIM	Tue, Aug 8, 2006	10.91	11.87	10.82	11.02
3902	NASDAQ	FEIM	Mon, Aug 7, 2006	12.20	12.20	10.90	11.00
3901	NASDAQ	FEIM	Fri, Aug 4, 2006	12.42	12.65	12.01	12.50
3900	NASDAQ	FEIM	Thu, Aug 3, 2006	10.80	12.00	10.80	12.00
3899	NASDAQ	FEIM	Wed, Aug 2, 2006	11.10	13.07	10.80	11.69
3898	NASDAQ	FEIM	Tue, Aug 1, 2006	12.00	12.50	10.04	12.00
3897	NASDAQ	FEIM	Mon, Jul 31, 2006	12.00	12.00	11.85	11.95
3896	NASDAQ	FEIM	Fri, Jul 28, 2006	11.55	12.40	11.55	12.10
3895	NASDAQ	FEIM	Thu, Jul 27, 2006	11.41	11.65	11.33	11.39
3894	NASDAQ	FEIM	Wed, Jul 26, 2006	11.65	11.65	11.45	11.45
3893	NASDAQ	FEIM	Tue, Jul 25, 2006	11.35	11.74	11.23	11.60
3892	NASDAQ	FEIM	Mon, Jul 24, 2006	11.42	11.50	11.19	11.49
3891	NASDAQ	FEIM	Fri, Jul 21, 2006	11.61	11.61	11.40	11.40
3890	NASDAQ	FEIM	Thu, Jul 20, 2006	11.88	11.89	11.73	11.75
3889	NASDAQ	FEIM	Wed, Jul 19, 2006	11.65	11.89	11.64	11.80
3888	NASDAQ	FEIM	Tue, Jul 18, 2006	11.65	11.70	11.52	11.65
3887	NASDAQ	FEIM	Mon, Jul 17, 2006	11.75	11.89	11.50	11.50
3886	NASDAQ	FEIM	Fri, Jul 14, 2006	11.85	11.94	11.70	11.85
3885	NASDAQ	FEIM	Thu, Jul 13, 2006	12.00	12.10	11.75	11.90
3884	NASDAQ	FEIM	Wed, Jul 12, 2006	12.28	12.30	12.20	12.25
3883	NASDAQ	FEIM	Tue, Jul 11, 2006	12.46	12.46	12.44	12.45
3882	NASDAQ	FEIM	Mon, Jul 10, 2006	12.30	12.46	12.20	12.46
3881	NASDAQ	FEIM	Fri, Jul 7, 2006	12.46	12.69	12.46	12.69
3880	NASDAQ	FEIM	Thu, Jul 6, 2006	12.70	12.72	12.45	12.50
3879	NASDAQ	FEIM	Wed, Jul 5, 2006	12.80	12.80	12.53	12.75
3878	NASDAQ	FEIM	Mon, Jul 3, 2006	12.75	12.80	12.75	12.80
3877	NASDAQ	FEIM	Fri, Jun 30, 2006	12.55	12.99	12.55	12.98
3876	NASDAQ	FEIM	Thu, Jun 29, 2006	12.80	12.80	12.40	12.70
3875	NASDAQ	FEIM	Wed, Jun 28, 2006	13.00	13.00	12.81	12.85
3874	NASDAQ	FEIM	Tue, Jun 27, 2006	12.55	12.97	12.55	12.94
3873	NASDAQ	FEIM	Mon, Jun 26, 2006	12.25	12.75	12.10	12.72
3872	NASDAQ	FEIM	Fri, Jun 23, 2006	12.00	12.45	12.00	12.45
3871	NASDAQ	FEIM	Thu, Jun 22, 2006	11.79	12.34	11.78	12.34
3870	NASDAQ	FEIM	Wed, Jun 21, 2006	11.50	11.79	11.50	11.75
3869	NASDAQ	FEIM	Tue, Jun 20, 2006	11.65	11.74	11.59	11.74
3868	NASDAQ	FEIM	Mon, Jun 19, 2006	11.60	11.76	11.60	11.70
3867	NASDAQ	FEIM	Fri, Jun 16, 2006	11.70	11.75	11.60	11.70
3866	NASDAQ	FEIM	Thu, Jun 15, 2006	11.80	11.80	11.65	11.79
3865	NASDAQ	FEIM	Wed, Jun 14, 2006	11.99	11.99	11.70	11.85
3864	NASDAQ	FEIM	Tue, Jun 13, 2006	11.99	11.99	11.86	11.98
3863	NASDAQ	FEIM	Mon, Jun 12, 2006	12.20	12.20	11.99	12.05
3862	NASDAQ	FEIM	Fri, Jun 9, 2006	12.25	12.25	11.95	12.00
3861	NASDAQ	FEIM	Thu, Jun 8, 2006	11.90	12.25	11.70	12.25
3860	NASDAQ	FEIM	Wed, Jun 7, 2006	12.10	12.10	11.74	12.00
3859	NASDAQ	FEIM	Tue, Jun 6, 2006	12.00	12.10	11.90	12.00
3858	NASDAQ	FEIM	Mon, Jun 5, 2006	12.10	12.35	11.95	12.00
3857	NASDAQ	FEIM	Fri, Jun 2, 2006	12.25	12.30	12.11	12.20
3856	NASDAQ	FEIM	Thu, Jun 1, 2006	12.44	12.44	12.30	12.30
3855	NASDAQ	FEIM	Wed, May 31, 2006	12.42	12.45	12.16	12.32
3854	NASDAQ	FEIM	Tue, May 30, 2006	12.15	12.42	12.15	12.42
3853	NASDAQ	FEIM	Fri, May 26, 2006	12.00	12.30	11.90	12.30
3852	NASDAQ	FEIM	Thu, May 25, 2006	11.69	11.94	11.56	11.94
3851	NASDAQ	FEIM	Wed, May 24, 2006	12.00	12.00	11.55	11.69
3850	NASDAQ	FEIM	Tue, May 23, 2006	11.70	12.04	11.67	12.00
3849	NASDAQ	FEIM	Mon, May 22, 2006	12.00	12.00	11.55	11.80
3848	NASDAQ	FEIM	Fri, May 19, 2006	12.15	12.24	12.00	12.10
3847	NASDAQ	FEIM	Thu, May 18, 2006	12.60	12.60	12.25	12.25
3846	NASDAQ	FEIM	Wed, May 17, 2006	12.59	12.59	12.30	12.44
3845	NASDAQ	FEIM	Tue, May 16, 2006	12.60	12.70	12.35	12.63
3844	NASDAQ	FEIM	Mon, May 15, 2006	12.70	13.00	12.60	12.80
3843	NASDAQ	FEIM	Fri, May 12, 2006	12.95	12.95	12.70	12.85
3842	NASDAQ	FEIM	Thu, May 11, 2006	13.05	13.05	12.75	12.90
3841	NASDAQ	FEIM	Wed, May 10, 2006	13.25	13.35	12.98	13.05
3840	NASDAQ	FEIM	Tue, May 9, 2006	13.45	13.50	13.25	13.35
3839	NASDAQ	FEIM	Mon, May 8, 2006	13.85	13.85	12.89	13.65
3838	NASDAQ	FEIM	Fri, May 5, 2006	14.70	14.80	14.01	14.09
3837	NASDAQ	FEIM	Thu, May 4, 2006	13.87	15.00	13.87	14.25
3836	NASDAQ	FEIM	Wed, May 3, 2006	13.89	14.05	13.82	14.05
3835	NASDAQ	FEIM	Tue, May 2, 2006	13.90	13.95	13.80	13.85
3834	NASDAQ	FEIM	Mon, May 1, 2006	13.80	14.00	13.54	13.95
3833	NASDAQ	FEIM	Fri, Apr 28, 2006	13.55	13.85	13.55	13.85
3832	NASDAQ	FEIM	Thu, Apr 27, 2006	13.86	13.90	13.51	13.54
3831	NASDAQ	FEIM	Wed, Apr 26, 2006	13.90	13.95	13.78	13.92
3830	NASDAQ	FEIM	Tue, Apr 25, 2006	13.95	13.95	13.89	13.95
3829	NASDAQ	FEIM	Mon, Apr 24, 2006	13.85	13.89	13.83	13.85
3828	NASDAQ	FEIM	Fri, Apr 21, 2006	13.80	13.99	13.80	13.81
3827	NASDAQ	FEIM	Thu, Apr 20, 2006	13.90	14.00	13.80	13.90
3826	NASDAQ	FEIM	Wed, Apr 19, 2006	13.90	14.10	13.80	13.95
3825	NASDAQ	FEIM	Tue, Apr 18, 2006	13.90	14.00	13.90	14.00
3824	NASDAQ	FEIM	Mon, Apr 17, 2006	14.00	14.10	13.50	14.00
3823	NASDAQ	FEIM	Thu, Apr 13, 2006	13.96	13.96	13.85	13.95
3822	NASDAQ	FEIM	Wed, Apr 12, 2006	13.85	14.04	13.74	14.04
3821	NASDAQ	FEIM	Tue, Apr 11, 2006	13.90	13.92	13.50	13.71
3820	NASDAQ	FEIM	Mon, Apr 10, 2006	14.23	14.24	13.91	14.10
3819	NASDAQ	FEIM	Fri, Apr 7, 2006	13.80	14.10	13.75	14.10
3818	NASDAQ	FEIM	Thu, Apr 6, 2006	14.00	14.00	13.86	14.00
3817	NASDAQ	FEIM	Wed, Apr 5, 2006	14.00	14.10	13.95	14.00
3816	NASDAQ	FEIM	Tue, Apr 4, 2006	14.10	14.11	14.00	14.10
3815	NASDAQ	FEIM	Mon, Apr 3, 2006	14.10	14.30	14.05	14.17
3814	NASDAQ	FEIM	Fri, Mar 31, 2006	14.05	14.05	13.90	14.00
3813	NASDAQ	FEIM	Thu, Mar 30, 2006	13.98	14.20	13.94	14.20
3812	NASDAQ	FEIM	Wed, Mar 29, 2006	13.74	13.98	13.74	13.98
3811	NASDAQ	FEIM	Tue, Mar 28, 2006	13.40	13.74	13.40	13.74
3810	NASDAQ	FEIM	Mon, Mar 27, 2006	13.68	13.79	13.40	13.60
3809	NASDAQ	FEIM	Fri, Mar 24, 2006	13.22	13.55	13.10	13.55
3808	NASDAQ	FEIM	Thu, Mar 23, 2006	13.50	13.50	13.25	13.30
3807	NASDAQ	FEIM	Wed, Mar 22, 2006	13.70	13.70	13.50	13.60
3806	NASDAQ	FEIM	Tue, Mar 21, 2006	13.90	13.95	13.77	13.78
3805	NASDAQ	FEIM	Mon, Mar 20, 2006	14.20	14.20	14.10	14.10
3804	NASDAQ	FEIM	Fri, Mar 17, 2006	14.20	14.35	13.96	14.19
3803	NASDAQ	FEIM	Thu, Mar 16, 2006	14.00	14.20	13.90	14.07
3802	NASDAQ	FEIM	Wed, Mar 15, 2006	13.67	14.00	13.67	14.00
3801	NASDAQ	FEIM	Tue, Mar 14, 2006	13.00	13.80	13.00	13.74
3800	NASDAQ	FEIM	Mon, Mar 13, 2006	12.70	13.00	12.39	13.00
3799	NASDAQ	FEIM	Fri, Mar 10, 2006	12.66	12.80	12.37	12.75
3798	NASDAQ	FEIM	Thu, Mar 9, 2006	13.05	13.05	12.60	12.74
3797	NASDAQ	FEIM	Wed, Mar 8, 2006	13.29	13.29	12.90	12.93
3796	NASDAQ	FEIM	Tue, Mar 7, 2006	13.25	13.43	13.20	13.35
3795	NASDAQ	FEIM	Mon, Mar 6, 2006	13.25	13.35	13.00	13.35
3794	NASDAQ	FEIM	Fri, Mar 3, 2006	12.95	13.14	12.92	13.14
3793	NASDAQ	FEIM	Thu, Mar 2, 2006	12.90	13.00	12.81	12.95
3792	NASDAQ	FEIM	Wed, Mar 1, 2006	12.90	12.99	12.70	12.99
3791	NASDAQ	FEIM	Tue, Feb 28, 2006	12.70	13.00	12.60	13.00
3790	NASDAQ	FEIM	Mon, Feb 27, 2006	12.99	13.00	12.70	12.99
3789	NASDAQ	FEIM	Fri, Feb 24, 2006	13.00	13.00	12.98	12.99
3788	NASDAQ	FEIM	Thu, Feb 23, 2006	12.95	12.99	12.85	12.99
3787	NASDAQ	FEIM	Wed, Feb 22, 2006	12.95	13.15	12.95	13.10
3786	NASDAQ	FEIM	Tue, Feb 21, 2006	13.00	13.02	13.00	13.00
3785	NASDAQ	FEIM	Fri, Feb 17, 2006	12.70	13.10	12.70	12.90
3784	NASDAQ	FEIM	Thu, Feb 16, 2006	12.70	12.71	12.62	12.71
3783	NASDAQ	FEIM	Wed, Feb 15, 2006	12.75	12.75	12.10	12.66
3782	NASDAQ	FEIM	Tue, Feb 14, 2006	12.85	12.95	12.85	12.89
3781	NASDAQ	FEIM	Mon, Feb 13, 2006	12.75	12.85	12.60	12.85
3780	NASDAQ	FEIM	Fri, Feb 10, 2006	12.94	12.95	12.91	12.94
3779	NASDAQ	FEIM	Thu, Feb 9, 2006	12.80	13.25	12.70	12.75
3778	NASDAQ	FEIM	Wed, Feb 8, 2006	12.30	13.20	12.20	12.60
3777	NASDAQ	FEIM	Tue, Feb 7, 2006	11.94	12.50	11.94	12.25
3776	NASDAQ	FEIM	Mon, Feb 6, 2006	11.80	11.94	11.75	11.94
3775	NASDAQ	FEIM	Fri, Feb 3, 2006	11.75	11.95	11.61	11.80
3774	NASDAQ	FEIM	Thu, Feb 2, 2006	11.70	11.70	11.47	11.50
3773	NASDAQ	FEIM	Wed, Feb 1, 2006	11.65	12.00	11.00	11.60
3772	NASDAQ	FEIM	Tue, Jan 31, 2006	12.00	12.00	11.60	11.80
3771	NASDAQ	FEIM	Mon, Jan 30, 2006	12.32	12.32	11.90	11.99
3770	NASDAQ	FEIM	Fri, Jan 27, 2006	12.50	12.60	12.25	12.37
3769	NASDAQ	FEIM	Thu, Jan 26, 2006	12.45	12.49	12.30	12.49
3768	NASDAQ	FEIM	Wed, Jan 25, 2006	12.44	12.44	12.28	12.28
3767	NASDAQ	FEIM	Tue, Jan 24, 2006	12.35	12.44	12.21	12.44
3766	NASDAQ	FEIM	Mon, Jan 23, 2006	12.50	12.50	12.25	12.25
3765	NASDAQ	FEIM	Fri, Jan 20, 2006	12.35	12.50	12.25	12.40
3764	NASDAQ	FEIM	Thu, Jan 19, 2006	12.25	12.26	12.25	12.25
3763	NASDAQ	FEIM	Wed, Jan 18, 2006	12.39	12.50	12.25	12.28
3762	NASDAQ	FEIM	Tue, Jan 17, 2006	11.99	12.50	11.99	12.35
3761	NASDAQ	FEIM	Fri, Jan 13, 2006	11.30	12.25	11.30	11.70
3760	NASDAQ	FEIM	Thu, Jan 12, 2006	10.95	11.55	10.75	11.26
3759	NASDAQ	FEIM	Wed, Jan 11, 2006	11.00	11.00	10.95	10.98
3758	NASDAQ	FEIM	Tue, Jan 10, 2006	10.99	11.00	10.91	10.96
3757	NASDAQ	FEIM	Mon, Jan 9, 2006	10.99	10.99	10.92	10.94
3756	NASDAQ	FEIM	Fri, Jan 6, 2006	10.90	10.99	10.90	10.99
3755	NASDAQ	FEIM	Thu, Jan 5, 2006	10.95	11.00	10.76	10.90
3754	NASDAQ	FEIM	Wed, Jan 4, 2006	10.76	10.90	10.70	10.80
3753	NASDAQ	FEIM	Tue, Jan 3, 2006	10.50	10.75	10.26	10.75
3752	NASDAQ	FEIM	Fri, Dec 30, 2005	10.45	10.50	10.24	10.49
3751	NASDAQ	FEIM	Thu, Dec 29, 2005	10.20	10.58	10.15	10.45
3750	NASDAQ	FEIM	Wed, Dec 28, 2005	10.01	10.27	10.01	10.27
3749	NASDAQ	FEIM	Tue, Dec 27, 2005	10.02	10.20	10.00	10.02
3748	NASDAQ	FEIM	Fri, Dec 23, 2005	10.13	10.20	10.07	10.14
3747	NASDAQ	FEIM	Thu, Dec 22, 2005	10.12	10.30	10.05	10.20
3746	NASDAQ	FEIM	Wed, Dec 21, 2005	10.40	10.40	10.08	10.35
3745	NASDAQ	FEIM	Tue, Dec 20, 2005	10.35	10.40	10.20	10.35
3744	NASDAQ	FEIM	Mon, Dec 19, 2005	11.00	11.00	10.43	10.45
3743	NASDAQ	FEIM	Fri, Dec 16, 2005	10.60	11.00	10.60	10.78
3742	NASDAQ	FEIM	Thu, Dec 15, 2005	11.25	11.25	10.70	10.70
3741	NASDAQ	FEIM	Wed, Dec 14, 2005	11.25	11.50	11.05	11.25
3740	NASDAQ	FEIM	Tue, Dec 13, 2005	10.15	10.75	10.06	10.75
3739	NASDAQ	FEIM	Mon, Dec 12, 2005	10.25	10.30	9.90	10.07
3738	NASDAQ	FEIM	Fri, Dec 9, 2005	10.25	10.45	10.16	10.20
3737	NASDAQ	FEIM	Thu, Dec 8, 2005	10.30	10.50	10.16	10.32
3736	NASDAQ	FEIM	Wed, Dec 7, 2005	10.25	10.40	10.20	10.40
3735	NASDAQ	FEIM	Tue, Dec 6, 2005	10.15	10.31	10.10	10.31
3734	NASDAQ	FEIM	Mon, Dec 5, 2005	10.25	10.25	10.00	10.25
3733	NASDAQ	FEIM	Fri, Dec 2, 2005	10.30	10.30	10.08	10.25
3732	NASDAQ	FEIM	Thu, Dec 1, 2005	10.10	10.30	10.05	10.20
3731	NASDAQ	FEIM	Wed, Nov 30, 2005	10.18	10.25	10.10	10.20
3730	NASDAQ	FEIM	Tue, Nov 29, 2005	10.30	10.40	10.15	10.17
3729	NASDAQ	FEIM	Mon, Nov 28, 2005	10.60	10.60	10.30	10.40
3728	NASDAQ	FEIM	Fri, Nov 25, 2005	10.70	10.80	10.51	10.67
3727	NASDAQ	FEIM	Wed, Nov 23, 2005	10.90	10.90	10.58	10.73
3726	NASDAQ	FEIM	Tue, Nov 22, 2005	11.25	11.25	10.80	11.01
3725	NASDAQ	FEIM	Mon, Nov 21, 2005	11.98	11.98	11.20	11.35
3724	NASDAQ	FEIM	Fri, Nov 18, 2005	12.15	12.15	11.71	11.90
3723	NASDAQ	FEIM	Thu, Nov 17, 2005	12.11	12.25	12.01	12.09
3722	NASDAQ	FEIM	Wed, Nov 16, 2005	12.30	12.49	12.30	12.31
3721	NASDAQ	FEIM	Tue, Nov 15, 2005	12.50	12.52	12.00	12.25
3720	NASDAQ	FEIM	Mon, Nov 14, 2005	12.30	12.32	12.29	12.32
3719	NASDAQ	FEIM	Fri, Nov 11, 2005	12.28	12.60	12.26	12.53
3718	NASDAQ	FEIM	Thu, Nov 10, 2005	12.27	12.34	12.26	12.27
3717	NASDAQ	FEIM	Wed, Nov 9, 2005	12.10	12.32	12.10	12.27
3716	NASDAQ	FEIM	Tue, Nov 8, 2005	12.27	12.34	11.90	12.26
3715	NASDAQ	FEIM	Mon, Nov 7, 2005	12.18	12.30	12.18	12.30
3714	NASDAQ	FEIM	Fri, Nov 4, 2005	11.75	12.18	11.66	12.18
3713	NASDAQ	FEIM	Thu, Nov 3, 2005	11.69	11.99	11.55	11.70
3712	NASDAQ	FEIM	Wed, Nov 2, 2005	11.50	11.69	11.30	11.69
3711	NASDAQ	FEIM	Tue, Nov 1, 2005	11.00	11.69	11.00	11.50
3710	NASDAQ	FEIM	Mon, Oct 31, 2005	10.95	11.00	10.90	10.90
3709	NASDAQ	FEIM	Fri, Oct 28, 2005	10.55	10.88	10.50	10.82
3708	NASDAQ	FEIM	Thu, Oct 27, 2005	10.70	10.70	10.35	10.60
3707	NASDAQ	FEIM	Wed, Oct 26, 2005	10.65	10.70	10.55	10.65
3706	NASDAQ	FEIM	Tue, Oct 25, 2005	10.60	10.65	10.45	10.65
3705	NASDAQ	FEIM	Mon, Oct 24, 2005	10.40	10.69	10.25	10.60
3704	NASDAQ	FEIM	Fri, Oct 21, 2005	10.70	10.70	10.50	10.50
3703	NASDAQ	FEIM	Thu, Oct 20, 2005	10.80	10.83	10.69	10.69
3702	NASDAQ	FEIM	Wed, Oct 19, 2005	10.50	10.65	10.31	10.50
3701	NASDAQ	FEIM	Tue, Oct 18, 2005	10.74	10.74	10.25	10.65
3700	NASDAQ	FEIM	Mon, Oct 17, 2005	10.65	10.74	10.51	10.74
3699	NASDAQ	FEIM	Fri, Oct 14, 2005	10.60	10.90	10.51	10.70
3698	NASDAQ	FEIM	Thu, Oct 13, 2005	10.20	10.50	10.14	10.49
3697	NASDAQ	FEIM	Wed, Oct 12, 2005	10.85	10.85	10.20	10.38
3696	NASDAQ	FEIM	Tue, Oct 11, 2005	10.50	10.69	10.37	10.66
3695	NASDAQ	FEIM	Mon, Oct 10, 2005	10.50	10.50	10.30	10.40
3694	NASDAQ	FEIM	Fri, Oct 7, 2005	10.85	10.85	10.45	10.62
3693	NASDAQ	FEIM	Thu, Oct 6, 2005	10.96	10.96	10.70	10.95
3692	NASDAQ	FEIM	Wed, Oct 5, 2005	10.80	10.95	10.75	10.93
3691	NASDAQ	FEIM	Tue, Oct 4, 2005	10.70	10.75	10.50	10.60
3690	NASDAQ	FEIM	Mon, Oct 3, 2005	10.75	10.90	10.65	10.90
3689	NASDAQ	FEIM	Fri, Sep 30, 2005	11.20	11.20	10.60	10.90
3688	NASDAQ	FEIM	Thu, Sep 29, 2005	10.96	11.20	10.88	11.10
3687	NASDAQ	FEIM	Wed, Sep 28, 2005	11.17	11.17	10.75	11.05
3686	NASDAQ	FEIM	Tue, Sep 27, 2005	10.65	11.29	10.61	11.25
3685	NASDAQ	FEIM	Mon, Sep 26, 2005	11.14	11.28	10.65	10.80
3684	NASDAQ	FEIM	Fri, Sep 23, 2005	11.12	11.29	11.00	11.04
3683	NASDAQ	FEIM	Thu, Sep 22, 2005	11.26	11.29	11.00	11.26
3682	NASDAQ	FEIM	Wed, Sep 21, 2005	11.57	11.57	11.12	11.24
3681	NASDAQ	FEIM	Tue, Sep 20, 2005	12.00	12.00	11.56	11.60
3680	NASDAQ	FEIM	Mon, Sep 19, 2005	12.00	12.00	11.90	11.95
3679	NASDAQ	FEIM	Fri, Sep 16, 2005	12.40	12.42	11.93	12.10
3678	NASDAQ	FEIM	Thu, Sep 15, 2005	12.60	12.60	12.56	12.56
3677	NASDAQ	FEIM	Wed, Sep 14, 2005	12.75	13.00	12.35	12.35
3676	NASDAQ	FEIM	Tue, Sep 13, 2005	12.55	13.00	12.55	12.87
3675	NASDAQ	FEIM	Mon, Sep 12, 2005	12.60	12.85	12.55	12.55
3674	NASDAQ	FEIM	Fri, Sep 9, 2005	12.40	12.70	12.20	12.40
3673	NASDAQ	FEIM	Thu, Sep 8, 2005	12.20	12.20	12.00	12.16
3672	NASDAQ	FEIM	Wed, Sep 7, 2005	11.97	12.00	11.97	12.00
3671	NASDAQ	FEIM	Tue, Sep 6, 2005	12.05	12.11	11.97	11.99
3670	NASDAQ	FEIM	Fri, Sep 2, 2005	11.97	12.00	11.96	11.97
3669	NASDAQ	FEIM	Thu, Sep 1, 2005	11.99	12.20	11.74	11.89
3668	NASDAQ	FEIM	Wed, Aug 31, 2005	12.10	12.14	11.92	11.93
3667	NASDAQ	FEIM	Tue, Aug 30, 2005	12.45	12.45	12.00	12.16
3666	NASDAQ	FEIM	Mon, Aug 29, 2005	12.30	12.47	12.00	12.40
3665	NASDAQ	FEIM	Fri, Aug 26, 2005	11.90	12.45	11.75	12.45
3664	NASDAQ	FEIM	Thu, Aug 25, 2005	12.00	12.00	11.71	12.00
3663	NASDAQ	FEIM	Wed, Aug 24, 2005	11.75	12.10	11.70	12.10
3662	NASDAQ	FEIM	Tue, Aug 23, 2005	11.72	11.80	11.69	11.69
3661	NASDAQ	FEIM	Mon, Aug 22, 2005	12.09	12.10	11.75	11.75
3660	NASDAQ	FEIM	Fri, Aug 19, 2005	11.50	12.00	11.50	12.00
3659	NASDAQ	FEIM	Thu, Aug 18, 2005	11.84	11.95	11.40	11.55
3658	NASDAQ	FEIM	Wed, Aug 17, 2005	12.05	12.05	11.75	11.76
3657	NASDAQ	FEIM	Tue, Aug 16, 2005	12.09	12.09	11.90	11.91
3656	NASDAQ	FEIM	Mon, Aug 15, 2005	12.07	12.07	12.00	12.00
3655	NASDAQ	FEIM	Fri, Aug 12, 2005	12.01	12.10	12.00	12.07
3654	NASDAQ	FEIM	Thu, Aug 11, 2005	12.10	12.14	12.00	12.01
3653	NASDAQ	FEIM	Wed, Aug 10, 2005	12.01	12.25	12.01	12.23
3652	NASDAQ	FEIM	Tue, Aug 9, 2005	12.10	12.15	12.02	12.10
3651	NASDAQ	FEIM	Mon, Aug 8, 2005	12.25	12.27	12.00	12.25
3650	NASDAQ	FEIM	Fri, Aug 5, 2005	12.02	12.19	12.01	12.19
3649	NASDAQ	FEIM	Thu, Aug 4, 2005	12.49	12.49	12.26	12.26
3648	NASDAQ	FEIM	Wed, Aug 3, 2005	12.25	12.32	12.11	12.32
3647	NASDAQ	FEIM	Tue, Aug 2, 2005	12.25	12.27	12.00	12.25
3646	NASDAQ	FEIM	Mon, Aug 1, 2005	12.05	12.25	12.05	12.21
3645	NASDAQ	FEIM	Fri, Jul 29, 2005	11.75	12.00	11.60	12.00
3644	NASDAQ	FEIM	Thu, Jul 28, 2005	11.79	11.79	11.55	11.78
3643	NASDAQ	FEIM	Wed, Jul 27, 2005	11.78	11.80	11.74	11.75
3642	NASDAQ	FEIM	Tue, Jul 26, 2005	11.77	11.77	11.75	11.77
3641	NASDAQ	FEIM	Mon, Jul 25, 2005	11.80	11.80	11.76	11.79
3640	NASDAQ	FEIM	Fri, Jul 22, 2005	11.79	11.79	11.75	11.75
3639	NASDAQ	FEIM	Thu, Jul 21, 2005	11.71	11.85	11.71	11.80
3638	NASDAQ	FEIM	Wed, Jul 20, 2005	11.95	12.00	11.70	11.70
3637	NASDAQ	FEIM	Tue, Jul 19, 2005	11.60	11.97	11.60	11.80
3636	NASDAQ	FEIM	Mon, Jul 18, 2005	11.58	11.60	11.50	11.60
3635	NASDAQ	FEIM	Fri, Jul 15, 2005	11.60	11.66	11.50	11.58
3634	NASDAQ	FEIM	Thu, Jul 14, 2005	11.20	11.60	11.20	11.60
3633	NASDAQ	FEIM	Wed, Jul 13, 2005	11.25	11.48	11.25	11.30
3632	NASDAQ	FEIM	Tue, Jul 12, 2005	11.75	11.79	11.12	11.35
3631	NASDAQ	FEIM	Mon, Jul 11, 2005	12.10	12.10	11.52	11.90
3630	NASDAQ	FEIM	Fri, Jul 8, 2005	12.90	12.90	12.00	12.35
3629	NASDAQ	FEIM	Thu, Jul 7, 2005	13.10	13.75	12.75	12.80
3628	NASDAQ	FEIM	Wed, Jul 6, 2005	13.01	13.01	12.95	13.00
3627	NASDAQ	FEIM	Tue, Jul 5, 2005	13.15	13.15	13.00	13.00
3626	NASDAQ	FEIM	Fri, Jul 1, 2005	13.07	13.16	12.90	13.00
3625	NASDAQ	FEIM	Thu, Jun 30, 2005	13.03	13.11	12.97	13.00
3624	NASDAQ	FEIM	Wed, Jun 29, 2005	13.09	13.25	12.70	13.16
3623	NASDAQ	FEIM	Tue, Jun 28, 2005	12.70	13.08	12.70	13.08
3622	NASDAQ	FEIM	Mon, Jun 27, 2005	12.75	12.75	12.40	12.70
3621	NASDAQ	FEIM	Fri, Jun 24, 2005	12.78	12.78	12.40	12.75
3620	NASDAQ	FEIM	Thu, Jun 23, 2005	12.75	12.90	12.50	12.85
3619	NASDAQ	FEIM	Wed, Jun 22, 2005	12.95	13.00	12.25	12.75
3618	NASDAQ	FEIM	Tue, Jun 21, 2005	12.60	12.93	12.55	12.93
3617	NASDAQ	FEIM	Mon, Jun 20, 2005	12.95	12.95	12.72	12.90
3616	NASDAQ	FEIM	Fri, Jun 17, 2005	12.15	12.91	12.15	12.91
3615	NASDAQ	FEIM	Thu, Jun 16, 2005	12.10	12.29	12.05	12.25
3614	NASDAQ	FEIM	Wed, Jun 15, 2005	12.10	12.26	12.04	12.17
3613	NASDAQ	FEIM	Tue, Jun 14, 2005	12.20	12.80	12.04	12.04
3612	NASDAQ	FEIM	Mon, Jun 13, 2005	11.95	12.00	11.65	11.90
3611	NASDAQ	FEIM	Fri, Jun 10, 2005	11.70	11.80	11.50	11.80
3610	NASDAQ	FEIM	Thu, Jun 9, 2005	12.00	12.00	11.80	11.80
3609	NASDAQ	FEIM	Wed, Jun 8, 2005	12.00	12.05	12.00	12.05
3608	NASDAQ	FEIM	Tue, Jun 7, 2005	11.50	13.20	11.30	12.00
3607	NASDAQ	FEIM	Mon, Jun 6, 2005	12.05	12.05	11.60	11.75
3606	NASDAQ	FEIM	Fri, Jun 3, 2005	11.75	12.00	11.75	12.00
3605	NASDAQ	FEIM	Thu, Jun 2, 2005	12.07	12.07	11.50	11.85
3604	NASDAQ	FEIM	Wed, Jun 1, 2005	11.70	12.10	11.70	11.95
3603	NASDAQ	FEIM	Tue, May 31, 2005	11.25	11.79	11.25	11.70
3602	NASDAQ	FEIM	Fri, May 27, 2005	11.90	12.00	11.80	11.90
3601	NASDAQ	FEIM	Thu, May 26, 2005	12.25	12.25	11.52	12.00
3600	NASDAQ	FEIM	Wed, May 25, 2005	11.81	12.30	11.80	12.06
3599	NASDAQ	FEIM	Tue, May 24, 2005	12.00	12.00	11.81	11.81
3598	NASDAQ	FEIM	Mon, May 23, 2005	11.99	11.99	11.80	11.94
3597	NASDAQ	FEIM	Fri, May 20, 2005	11.95	11.99	11.75	11.95
3596	NASDAQ	FEIM	Thu, May 19, 2005	11.98	11.99	11.78	11.95
3595	NASDAQ	FEIM	Wed, May 18, 2005	11.81	11.97	11.40	11.85
3594	NASDAQ	FEIM	Tue, May 17, 2005	11.50	11.75	11.35	11.70
3593	NASDAQ	FEIM	Mon, May 16, 2005	10.65	11.50	10.64	11.48
3592	NASDAQ	FEIM	Fri, May 13, 2005	10.67	10.91	10.60	10.91
3591	NASDAQ	FEIM	Thu, May 12, 2005	10.65	10.89	10.65	10.66
3590	NASDAQ	FEIM	Wed, May 11, 2005	10.65	10.79	10.56	10.78
3589	NASDAQ	FEIM	Tue, May 10, 2005	10.98	10.98	10.55	10.80
3588	NASDAQ	FEIM	Mon, May 9, 2005	10.90	10.95	10.75	10.86
3587	NASDAQ	FEIM	Fri, May 6, 2005	11.15	11.18	11.00	11.00
3586	NASDAQ	FEIM	Thu, May 5, 2005	11.50	11.58	10.51	11.12
3585	NASDAQ	FEIM	Wed, May 4, 2005	12.00	12.05	11.61	11.67
3584	NASDAQ	FEIM	Tue, May 3, 2005	12.05	12.05	11.70	11.84
3583	NASDAQ	FEIM	Mon, May 2, 2005	11.75	12.04	11.64	12.04
3582	NASDAQ	FEIM	Fri, Apr 29, 2005	11.75	11.75	11.35	11.48
3581	NASDAQ	FEIM	Thu, Apr 28, 2005	11.61	11.82	11.50	11.63
3580	NASDAQ	FEIM	Wed, Apr 27, 2005	11.60	11.63	11.30	11.42
3579	NASDAQ	FEIM	Tue, Apr 26, 2005	11.29	12.00	11.29	11.80
3578	NASDAQ	FEIM	Mon, Apr 25, 2005	11.20	11.40	11.10	11.28
3577	NASDAQ	FEIM	Fri, Apr 22, 2005	10.25	10.90	10.16	10.90
3576	NASDAQ	FEIM	Thu, Apr 21, 2005	10.01	10.35	10.01	10.35
3575	NASDAQ	FEIM	Wed, Apr 20, 2005	10.10	10.40	10.10	10.12
3574	NASDAQ	FEIM	Tue, Apr 19, 2005	10.14	10.19	10.00	10.06
3573	NASDAQ	FEIM	Mon, Apr 18, 2005	10.15	10.30	10.00	10.13
3572	NASDAQ	FEIM	Fri, Apr 15, 2005	10.25	10.43	10.25	10.26
3571	NASDAQ	FEIM	Thu, Apr 14, 2005	10.40	10.40	10.15	10.23
3570	NASDAQ	FEIM	Wed, Apr 13, 2005	10.49	10.70	10.31	10.55
3569	NASDAQ	FEIM	Tue, Apr 12, 2005	10.40	10.55	10.40	10.55
3568	NASDAQ	FEIM	Mon, Apr 11, 2005	10.45	10.60	10.42	10.42
3567	NASDAQ	FEIM	Fri, Apr 8, 2005	10.43	10.44	10.35	10.44
3566	NASDAQ	FEIM	Thu, Apr 7, 2005	10.36	10.42	10.30	10.39
3565	NASDAQ	FEIM	Wed, Apr 6, 2005	10.43	10.43	10.36	10.37
3564	NASDAQ	FEIM	Tue, Apr 5, 2005	10.51	10.69	10.36	10.43
3563	NASDAQ	FEIM	Mon, Apr 4, 2005	10.76	10.78	10.51	10.51
3562	NASDAQ	FEIM	Fri, Apr 1, 2005	10.55	10.99	10.55	10.76
3561	NASDAQ	FEIM	Thu, Mar 31, 2005	11.00	11.00	10.65	10.66
3560	NASDAQ	FEIM	Wed, Mar 30, 2005	10.67	10.90	10.56	10.69
3559	NASDAQ	FEIM	Tue, Mar 29, 2005	10.71	10.73	10.59	10.59
3558	NASDAQ	FEIM	Mon, Mar 28, 2005	10.53	10.98	10.49	10.77
3557	NASDAQ	FEIM	Thu, Mar 24, 2005	10.37	10.58	10.37	10.53
3556	NASDAQ	FEIM	Wed, Mar 23, 2005	10.75	10.75	10.45	10.45
3555	NASDAQ	FEIM	Tue, Mar 22, 2005	10.60	10.77	10.60	10.62
3554	NASDAQ	FEIM	Mon, Mar 21, 2005	10.60	10.70	9.80	10.65
3553	NASDAQ	FEIM	Fri, Mar 18, 2005	11.25	11.25	10.58	10.78
3552	NASDAQ	FEIM	Thu, Mar 17, 2005	11.15	11.35	11.15	11.27
3551	NASDAQ	FEIM	Wed, Mar 16, 2005	11.23	11.23	11.05	11.11
3550	NASDAQ	FEIM	Tue, Mar 15, 2005	11.10	11.15	10.75	11.15
3549	NASDAQ	FEIM	Mon, Mar 14, 2005	11.22	11.38	11.05	11.23
3548	NASDAQ	FEIM	Fri, Mar 11, 2005	11.45	11.54	10.75	11.32
3547	NASDAQ	FEIM	Thu, Mar 10, 2005	11.73	11.74	11.35	11.56
3546	NASDAQ	FEIM	Wed, Mar 9, 2005	11.85	11.86	10.90	11.74
3545	NASDAQ	FEIM	Tue, Mar 8, 2005	15.19	15.19	11.80	12.00
3544	NASDAQ	FEIM	Mon, Mar 7, 2005	15.25	15.25	14.86	15.17
3543	NASDAQ	FEIM	Fri, Mar 4, 2005	15.00	15.27	15.00	15.14
3542	NASDAQ	FEIM	Thu, Mar 3, 2005	14.90	15.09	14.83	15.09
3541	NASDAQ	FEIM	Wed, Mar 2, 2005	15.24	15.24	14.80	15.00
3540	NASDAQ	FEIM	Tue, Mar 1, 2005	15.25	15.35	15.10	15.24
3539	NASDAQ	FEIM	Mon, Feb 28, 2005	15.20	15.74	15.00	15.10
3538	NASDAQ	FEIM	Fri, Feb 25, 2005	15.30	15.30	15.00	15.24
3537	NASDAQ	FEIM	Thu, Feb 24, 2005	15.30	15.38	14.90	15.20
3536	NASDAQ	FEIM	Wed, Feb 23, 2005	14.80	15.23	14.77	15.00
3535	NASDAQ	FEIM	Tue, Feb 22, 2005	15.75	15.75	14.70	15.04
3534	NASDAQ	FEIM	Fri, Feb 18, 2005	15.23	15.90	15.00	15.43
3533	NASDAQ	FEIM	Thu, Feb 17, 2005	14.80	14.84	14.60	14.70
3532	NASDAQ	FEIM	Wed, Feb 16, 2005	14.49	14.98	14.49	14.75
3531	NASDAQ	FEIM	Tue, Feb 15, 2005	14.10	14.45	14.10	14.25
3530	NASDAQ	FEIM	Mon, Feb 14, 2005	14.10	14.21	14.00	14.14
3529	NASDAQ	FEIM	Fri, Feb 11, 2005	14.25	14.50	14.21	14.35
3528	NASDAQ	FEIM	Thu, Feb 10, 2005	14.74	14.74	14.25	14.50
3527	NASDAQ	FEIM	Wed, Feb 9, 2005	14.65	14.84	14.55	14.67
3526	NASDAQ	FEIM	Tue, Feb 8, 2005	14.80	14.84	14.65	14.68
3525	NASDAQ	FEIM	Mon, Feb 7, 2005	14.75	14.84	14.55	14.68
3524	NASDAQ	FEIM	Fri, Feb 4, 2005	14.70	14.99	14.56	14.63
3523	NASDAQ	FEIM	Thu, Feb 3, 2005	14.80	14.99	14.71	14.86
3522	NASDAQ	FEIM	Wed, Feb 2, 2005	14.49	14.50	14.22	14.49
3521	NASDAQ	FEIM	Tue, Feb 1, 2005	14.45	14.49	14.25	14.40
3520	NASDAQ	FEIM	Mon, Jan 31, 2005	14.49	14.49	14.10	14.45
3519	NASDAQ	FEIM	Fri, Jan 28, 2005	14.11	14.35	14.11	14.35
3518	NASDAQ	FEIM	Thu, Jan 27, 2005	14.39	14.48	14.12	14.30
3517	NASDAQ	FEIM	Wed, Jan 26, 2005	14.00	14.35	13.90	14.35
3516	NASDAQ	FEIM	Tue, Jan 25, 2005	13.97	14.12	13.50	14.06
3515	NASDAQ	FEIM	Mon, Jan 24, 2005	14.00	14.25	13.92	14.00
3514	NASDAQ	FEIM	Fri, Jan 21, 2005	14.12	14.30	13.90	14.30
3513	NASDAQ	FEIM	Thu, Jan 20, 2005	14.20	14.20	14.18	14.18
3512	NASDAQ	FEIM	Wed, Jan 19, 2005	14.39	14.39	14.19	14.34
3511	NASDAQ	FEIM	Tue, Jan 18, 2005	14.10	14.40	14.10	14.39
3510	NASDAQ	FEIM	Fri, Jan 14, 2005	14.20	14.44	14.03	14.10
3509	NASDAQ	FEIM	Thu, Jan 13, 2005	14.11	14.35	14.10	14.35
3508	NASDAQ	FEIM	Wed, Jan 12, 2005	14.12	14.18	14.04	14.18
3507	NASDAQ	FEIM	Tue, Jan 11, 2005	14.10	14.20	14.05	14.14
3506	NASDAQ	FEIM	Mon, Jan 10, 2005	14.41	14.47	14.25	14.26
3505	NASDAQ	FEIM	Fri, Jan 7, 2005	14.40	14.74	14.30	14.43
3504	NASDAQ	FEIM	Thu, Jan 6, 2005	14.51	14.71	14.21	14.51
3503	NASDAQ	FEIM	Wed, Jan 5, 2005	14.75	14.95	14.60	14.60
3502	NASDAQ	FEIM	Tue, Jan 4, 2005	15.00	15.10	14.83	14.95
3501	NASDAQ	FEIM	Mon, Jan 3, 2005	14.90	15.00	14.80	15.00
3500	NASDAQ	FEIM	Fri, Dec 31, 2004	14.84	14.99	14.70	14.85
3499	NASDAQ	FEIM	Thu, Dec 30, 2004	14.50	14.84	14.50	14.84
3498	NASDAQ	FEIM	Wed, Dec 29, 2004	14.45	14.75	14.40	14.50
3497	NASDAQ	FEIM	Tue, Dec 28, 2004	14.57	14.60	14.27	14.57
3496	NASDAQ	FEIM	Mon, Dec 27, 2004	14.74	14.75	14.57	14.57
3495	NASDAQ	FEIM	Thu, Dec 23, 2004	14.45	14.75	14.42	14.73
3494	NASDAQ	FEIM	Wed, Dec 22, 2004	14.25	14.45	14.11	14.30
3493	NASDAQ	FEIM	Tue, Dec 21, 2004	14.70	14.70	14.25	14.45
3492	NASDAQ	FEIM	Mon, Dec 20, 2004	14.75	14.75	14.55	14.55
3491	NASDAQ	FEIM	Fri, Dec 17, 2004	14.80	14.80	14.60	14.60
3490	NASDAQ	FEIM	Thu, Dec 16, 2004	14.06	14.75	14.06	14.75
3489	NASDAQ	FEIM	Wed, Dec 15, 2004	14.35	14.60	14.06	14.60
3488	NASDAQ	FEIM	Tue, Dec 14, 2004	14.30	14.58	14.05	14.57
3487	NASDAQ	FEIM	Mon, Dec 13, 2004	14.80	14.80	14.45	14.75
3486	NASDAQ	FEIM	Fri, Dec 10, 2004	15.00	15.00	14.52	14.75
3485	NASDAQ	FEIM	Thu, Dec 9, 2004	15.15	15.17	14.30	15.00
3484	NASDAQ	FEIM	Wed, Dec 8, 2004	15.34	15.47	15.05	15.39
3483	NASDAQ	FEIM	Tue, Dec 7, 2004	15.05	16.05	15.05	15.47
3482	NASDAQ	FEIM	Mon, Dec 6, 2004	15.25	15.25	15.10	15.25
3481	NASDAQ	FEIM	Fri, Dec 3, 2004	14.84	15.29	14.84	15.10
3480	NASDAQ	FEIM	Thu, Dec 2, 2004	14.65	14.99	14.50	14.75
3479	NASDAQ	FEIM	Wed, Dec 1, 2004	14.99	15.00	14.50	14.50
3478	NASDAQ	FEIM	Tue, Nov 30, 2004	14.40	14.99	14.22	14.95
3477	NASDAQ	FEIM	Mon, Nov 29, 2004	14.40	14.74	14.10	14.74
3476	NASDAQ	FEIM	Fri, Nov 26, 2004	14.49	14.49	14.00	14.20
3475	NASDAQ	FEIM	Wed, Nov 24, 2004	14.56	14.56	14.56	14.56
3474	NASDAQ	FEIM	Tue, Nov 23, 2004	14.80	14.80	14.00	14.28
3473	NASDAQ	FEIM	Mon, Nov 22, 2004	14.94	14.94	14.80	14.88
3472	NASDAQ	FEIM	Fri, Nov 19, 2004	14.60	14.94	14.55	14.94
3471	NASDAQ	FEIM	Thu, Nov 18, 2004	12.90	14.49	12.90	14.44
3470	NASDAQ	FEIM	Wed, Nov 17, 2004	12.99	13.00	12.85	12.85
3469	NASDAQ	FEIM	Tue, Nov 16, 2004	12.75	12.99	12.75	12.99
3468	NASDAQ	FEIM	Mon, Nov 15, 2004	12.99	12.99	12.60	12.95
3467	NASDAQ	FEIM	Fri, Nov 12, 2004	12.65	12.90	12.60	12.90
3466	NASDAQ	FEIM	Thu, Nov 11, 2004	12.80	12.99	12.75	12.90
3465	NASDAQ	FEIM	Wed, Nov 10, 2004	12.70	12.90	12.70	12.90
3464	NASDAQ	FEIM	Tue, Nov 9, 2004	12.75	12.85	12.67	12.76
3463	NASDAQ	FEIM	Mon, Nov 8, 2004	12.97	12.97	12.60	12.85
3462	NASDAQ	FEIM	Fri, Nov 5, 2004	12.50	12.85	12.35	12.85
3461	NASDAQ	FEIM	Thu, Nov 4, 2004	12.80	12.97	12.00	12.44
3460	NASDAQ	FEIM	Wed, Nov 3, 2004	12.78	12.99	12.55	12.77
3459	NASDAQ	FEIM	Tue, Nov 2, 2004	12.75	12.75	12.50	12.60
3458	NASDAQ	FEIM	Mon, Nov 1, 2004	12.40	12.75	12.20	12.50
3457	NASDAQ	FEIM	Fri, Oct 29, 2004	12.40	12.40	12.08	12.29
3456	NASDAQ	FEIM	Thu, Oct 28, 2004	12.58	12.58	12.31	12.47
3455	NASDAQ	FEIM	Wed, Oct 27, 2004	12.35	12.57	12.31	12.55
3454	NASDAQ	FEIM	Tue, Oct 26, 2004	12.55	12.57	12.41	12.55
3453	NASDAQ	FEIM	Mon, Oct 25, 2004	12.69	12.70	12.50	12.70
3452	NASDAQ	FEIM	Fri, Oct 22, 2004	12.65	12.84	12.60	12.75
3451	NASDAQ	FEIM	Thu, Oct 21, 2004	12.80	12.99	12.60	12.85
3450	NASDAQ	FEIM	Wed, Oct 20, 2004	12.75	12.94	12.75	12.94
3449	NASDAQ	FEIM	Tue, Oct 19, 2004	12.95	12.99	12.95	12.99
3448	NASDAQ	FEIM	Mon, Oct 18, 2004	13.20	13.20	13.00	13.00
3447	NASDAQ	FEIM	Fri, Oct 15, 2004	13.01	13.25	12.80	13.25
3446	NASDAQ	FEIM	Thu, Oct 14, 2004	12.80	13.20	12.75	13.20
3445	NASDAQ	FEIM	Wed, Oct 13, 2004	12.95	12.95	12.90	12.90
3444	NASDAQ	FEIM	Tue, Oct 12, 2004	12.60	13.24	12.57	13.00
3443	NASDAQ	FEIM	Mon, Oct 11, 2004	12.45	12.70	12.45	12.70
3442	NASDAQ	FEIM	Fri, Oct 8, 2004	12.75	12.75	12.47	12.50
3441	NASDAQ	FEIM	Thu, Oct 7, 2004	13.10	13.15	12.55	12.99
3440	NASDAQ	FEIM	Wed, Oct 6, 2004	13.00	13.00	12.65	12.95
3439	NASDAQ	FEIM	Tue, Oct 5, 2004	12.91	13.00	12.90	13.00
3438	NASDAQ	FEIM	Mon, Oct 4, 2004	12.90	13.00	12.78	12.90
3437	NASDAQ	FEIM	Fri, Oct 1, 2004	12.99	13.00	12.75	12.80
3436	NASDAQ	FEIM	Thu, Sep 30, 2004	12.74	12.85	12.70	12.85
3435	NASDAQ	FEIM	Wed, Sep 29, 2004	12.50	12.62	12.47	12.59
3434	NASDAQ	FEIM	Tue, Sep 28, 2004	12.76	12.90	12.50	12.60
3433	NASDAQ	FEIM	Mon, Sep 27, 2004	13.01	13.01	12.75	12.75
3432	NASDAQ	FEIM	Fri, Sep 24, 2004	13.49	13.49	13.10	13.10
3431	NASDAQ	FEIM	Thu, Sep 23, 2004	13.40	13.45	13.20	13.25
3430	NASDAQ	FEIM	Wed, Sep 22, 2004	13.00	13.29	13.00	13.26
3429	NASDAQ	FEIM	Tue, Sep 21, 2004	13.00	13.00	12.85	12.93
3428	NASDAQ	FEIM	Mon, Sep 20, 2004	12.65	13.00	12.55	12.73
3427	NASDAQ	FEIM	Fri, Sep 17, 2004	12.45	12.60	12.15	12.42
3426	NASDAQ	FEIM	Thu, Sep 16, 2004	12.99	12.99	12.36	12.55
3425	NASDAQ	FEIM	Wed, Sep 15, 2004	13.40	13.58	12.90	13.00
3424	NASDAQ	FEIM	Tue, Sep 14, 2004	12.15	13.20	12.13	13.15
3423	NASDAQ	FEIM	Mon, Sep 13, 2004	12.19	12.20	11.90	12.10
3422	NASDAQ	FEIM	Fri, Sep 10, 2004	11.90	12.15	11.90	12.10
3421	NASDAQ	FEIM	Thu, Sep 9, 2004	12.00	12.11	11.71	12.11
3420	NASDAQ	FEIM	Wed, Sep 8, 2004	11.90	12.20	11.90	12.09
3419	NASDAQ	FEIM	Tue, Sep 7, 2004	11.95	11.95	11.80	11.81
3418	NASDAQ	FEIM	Fri, Sep 3, 2004	11.95	12.15	11.80	11.89
3417	NASDAQ	FEIM	Thu, Sep 2, 2004	11.79	11.94	11.79	11.90
3416	NASDAQ	FEIM	Wed, Sep 1, 2004	11.69	11.69	11.55	11.56
3415	NASDAQ	FEIM	Tue, Aug 31, 2004	11.74	11.74	11.69	11.70
3414	NASDAQ	FEIM	Mon, Aug 30, 2004	11.70	11.71	11.50	11.71
3413	NASDAQ	FEIM	Fri, Aug 27, 2004	11.75	11.80	11.74	11.80
3412	NASDAQ	FEIM	Thu, Aug 26, 2004	11.80	11.85	11.80	11.85
3411	NASDAQ	FEIM	Wed, Aug 25, 2004	11.85	11.90	11.65	11.90
3410	NASDAQ	FEIM	Tue, Aug 24, 2004	11.79	11.82	11.73	11.80
3409	NASDAQ	FEIM	Mon, Aug 23, 2004	12.00	12.09	11.78	11.78
3408	NASDAQ	FEIM	Fri, Aug 20, 2004	11.30	11.82	11.30	11.82
3407	NASDAQ	FEIM	Thu, Aug 19, 2004	11.11	11.30	11.11	11.30
3406	NASDAQ	FEIM	Wed, Aug 18, 2004	11.10	11.30	11.01	11.30
3405	NASDAQ	FEIM	Tue, Aug 17, 2004	11.10	11.39	11.10	11.23
3404	NASDAQ	FEIM	Mon, Aug 16, 2004	11.30	11.30	11.25	11.25
3403	NASDAQ	FEIM	Fri, Aug 13, 2004	11.01	11.40	10.66	11.40
3402	NASDAQ	FEIM	Thu, Aug 12, 2004	11.25	11.35	11.25	11.35
3401	NASDAQ	FEIM	Wed, Aug 11, 2004	11.75	11.75	11.35	11.40
3400	NASDAQ	FEIM	Tue, Aug 10, 2004	11.65	11.79	11.65	11.79
3399	NASDAQ	FEIM	Mon, Aug 9, 2004	11.65	11.69	11.65	11.65
3398	NASDAQ	FEIM	Fri, Aug 6, 2004	11.60	11.70	11.35	11.55
3397	NASDAQ	FEIM	Thu, Aug 5, 2004	11.00	11.75	11.00	11.75
3396	NASDAQ	FEIM	Wed, Aug 4, 2004	10.65	11.05	10.50	11.05
3395	NASDAQ	FEIM	Tue, Aug 3, 2004	11.10	11.10	10.22	10.75
3394	NASDAQ	FEIM	Mon, Aug 2, 2004	11.70	11.70	10.81	11.00
3393	NASDAQ	FEIM	Fri, Jul 30, 2004	11.75	11.75	11.65	11.67
3392	NASDAQ	FEIM	Thu, Jul 29, 2004	11.95	11.95	11.75	11.75
3391	NASDAQ	FEIM	Wed, Jul 28, 2004	12.25	12.25	12.00	12.00
3390	NASDAQ	FEIM	Tue, Jul 27, 2004	12.20	12.34	12.00	12.34
3389	NASDAQ	FEIM	Mon, Jul 26, 2004	12.14	12.20	12.09	12.20
3388	NASDAQ	FEIM	Fri, Jul 23, 2004	12.20	12.20	12.20	12.20
3387	NASDAQ	FEIM	Thu, Jul 22, 2004	12.55	12.55	12.20	12.23
3386	NASDAQ	FEIM	Wed, Jul 21, 2004	12.80	12.80	12.55	12.65
3385	NASDAQ	FEIM	Tue, Jul 20, 2004	12.85	12.85	12.70	12.85
3384	NASDAQ	FEIM	Mon, Jul 19, 2004	12.90	12.90	12.75	12.85
3383	NASDAQ	FEIM	Fri, Jul 16, 2004	12.75	12.84	12.50	12.84
3382	NASDAQ	FEIM	Thu, Jul 15, 2004	13.00	13.00	12.75	12.95
3381	NASDAQ	FEIM	Wed, Jul 14, 2004	13.20	13.25	13.15	13.20
3380	NASDAQ	FEIM	Tue, Jul 13, 2004	13.50	13.57	13.01	13.32
3379	NASDAQ	FEIM	Mon, Jul 12, 2004	13.65	13.74	13.55	13.59
3378	NASDAQ	FEIM	Fri, Jul 9, 2004	13.76	13.90	13.50	13.65
3377	NASDAQ	FEIM	Thu, Jul 8, 2004	13.95	14.14	13.66	13.75
3376	NASDAQ	FEIM	Wed, Jul 7, 2004	14.10	14.20	14.00	14.00
3375	NASDAQ	FEIM	Tue, Jul 6, 2004	14.10	14.15	14.00	14.15
3374	NASDAQ	FEIM	Thu, Jul 1, 2004	14.05	14.08	14.00	14.08
3373	NASDAQ	FEIM	Wed, Jun 30, 2004	14.01	14.14	14.01	14.14
3372	NASDAQ	FEIM	Tue, Jun 29, 2004	14.00	14.14	14.00	14.14
3371	NASDAQ	FEIM	Mon, Jun 28, 2004	14.00	14.00	14.00	14.00
3370	NASDAQ	FEIM	Fri, Jun 25, 2004	14.03	14.05	14.00	14.01
3369	NASDAQ	FEIM	Thu, Jun 24, 2004	14.54	14.54	13.00	14.15
3368	NASDAQ	FEIM	Wed, Jun 23, 2004	14.00	14.24	14.00	14.20
3367	NASDAQ	FEIM	Tue, Jun 22, 2004	14.20	14.24	14.00	14.24
3366	NASDAQ	FEIM	Mon, Jun 21, 2004	14.50	14.50	14.05	14.25
3365	NASDAQ	FEIM	Fri, Jun 18, 2004	14.43	14.43	14.41	14.41
3364	NASDAQ	FEIM	Thu, Jun 17, 2004	14.41	14.41	14.41	14.41
3363	NASDAQ	FEIM	Wed, Jun 16, 2004	14.07	14.45	14.00	14.45
3362	NASDAQ	FEIM	Tue, Jun 15, 2004	14.10	14.15	13.70	14.10
3361	NASDAQ	FEIM	Mon, Jun 14, 2004	14.10	14.20	14.10	14.18
3360	NASDAQ	FEIM	Thu, Jun 10, 2004	14.50	14.50	14.05	14.20
3359	NASDAQ	FEIM	Wed, Jun 9, 2004	14.33	14.41	14.06	14.40
3358	NASDAQ	FEIM	Tue, Jun 8, 2004	14.40	14.43	14.25	14.39
3357	NASDAQ	FEIM	Mon, Jun 7, 2004	14.15	14.45	14.00	14.45
3356	NASDAQ	FEIM	Fri, Jun 4, 2004	14.25	14.25	13.25	14.25
3355	NASDAQ	FEIM	Thu, Jun 3, 2004	14.10	14.30	14.05	14.12
3354	NASDAQ	FEIM	Wed, Jun 2, 2004	14.25	14.30	14.01	14.25
3353	NASDAQ	FEIM	Tue, Jun 1, 2004	14.01	14.25	14.01	14.25
3352	NASDAQ	FEIM	Fri, May 28, 2004	14.30	14.40	14.00	14.04
3351	NASDAQ	FEIM	Thu, May 27, 2004	14.55	14.60	14.36	14.49
3350	NASDAQ	FEIM	Wed, May 26, 2004	14.10	14.70	14.10	14.66
3349	NASDAQ	FEIM	Tue, May 25, 2004	14.05	14.25	13.90	14.25
3348	NASDAQ	FEIM	Mon, May 24, 2004	14.10	14.10	14.01	14.06
3347	NASDAQ	FEIM	Fri, May 21, 2004	14.00	14.10	13.89	14.09
3346	NASDAQ	FEIM	Thu, May 20, 2004	14.10	14.10	13.89	13.89
3345	NASDAQ	FEIM	Wed, May 19, 2004	13.90	14.20	13.90	14.03
3344	NASDAQ	FEIM	Tue, May 18, 2004	13.50	14.05	13.40	13.95
3343	NASDAQ	FEIM	Mon, May 17, 2004	13.98	13.99	13.50	13.65
3342	NASDAQ	FEIM	Fri, May 14, 2004	13.65	13.89	13.65	13.86
3341	NASDAQ	FEIM	Thu, May 13, 2004	13.73	13.73	13.65	13.65
3340	NASDAQ	FEIM	Wed, May 12, 2004	12.60	13.75	12.60	13.75
3339	NASDAQ	FEIM	Tue, May 11, 2004	12.25	12.75	12.16	12.75
3338	NASDAQ	FEIM	Mon, May 10, 2004	12.30	12.50	12.11	12.50
3337	NASDAQ	FEIM	Fri, May 7, 2004	12.60	12.60	12.40	12.40
3336	NASDAQ	FEIM	Thu, May 6, 2004	12.60	12.61	12.00	12.42
3335	NASDAQ	FEIM	Wed, May 5, 2004	12.75	12.80	12.56	12.60
3334	NASDAQ	FEIM	Tue, May 4, 2004	13.05	13.10	12.80	12.99
3333	NASDAQ	FEIM	Mon, May 3, 2004	13.50	13.65	13.15	13.21
3332	NASDAQ	FEIM	Fri, Apr 30, 2004	13.70	13.75	13.40	13.60
3331	NASDAQ	FEIM	Thu, Apr 29, 2004	14.00	14.30	13.75	13.79
3330	NASDAQ	FEIM	Wed, Apr 28, 2004	15.40	15.40	14.00	14.10
3329	NASDAQ	FEIM	Tue, Apr 27, 2004	15.60	15.62	15.50	15.51
3328	NASDAQ	FEIM	Mon, Apr 26, 2004	15.60	15.60	15.52	15.52
3327	NASDAQ	FEIM	Fri, Apr 23, 2004	15.55	15.73	15.26	15.35
3326	NASDAQ	FEIM	Thu, Apr 22, 2004	15.05	15.44	14.62	15.44
3325	NASDAQ	FEIM	Wed, Apr 21, 2004	15.18	15.20	15.05	15.15
3324	NASDAQ	FEIM	Tue, Apr 20, 2004	15.50	15.50	15.18	15.18
3323	NASDAQ	FEIM	Mon, Apr 19, 2004	16.60	16.60	15.35	15.60
3322	NASDAQ	FEIM	Fri, Apr 16, 2004	16.70	16.70	16.55	16.55
3321	NASDAQ	FEIM	Thu, Apr 15, 2004	16.70	16.85	16.70	16.78
3320	NASDAQ	FEIM	Wed, Apr 14, 2004	16.70	16.90	16.70	16.77
3319	NASDAQ	FEIM	Tue, Apr 13, 2004	16.80	16.82	16.70	16.80
3318	NASDAQ	FEIM	Mon, Apr 12, 2004	16.90	17.13	16.90	16.91
3317	NASDAQ	FEIM	Thu, Apr 8, 2004	16.75	16.95	16.75	16.90
3316	NASDAQ	FEIM	Wed, Apr 7, 2004	16.50	16.75	16.50	16.71
3315	NASDAQ	FEIM	Tue, Apr 6, 2004	16.60	16.99	16.40	16.50
3314	NASDAQ	FEIM	Mon, Apr 5, 2004	16.50	16.56	16.32	16.50
3313	NASDAQ	FEIM	Fri, Apr 2, 2004	16.15	16.56	16.00	16.35
3312	NASDAQ	FEIM	Thu, Apr 1, 2004	16.25	16.30	16.12	16.22
3311	NASDAQ	FEIM	Wed, Mar 31, 2004	16.25	16.50	16.00	16.50
3310	NASDAQ	FEIM	Tue, Mar 30, 2004	16.10	16.25	16.01	16.25
3309	NASDAQ	FEIM	Mon, Mar 29, 2004	15.10	16.25	15.00	16.20
3308	NASDAQ	FEIM	Fri, Mar 26, 2004	14.95	15.23	14.76	15.23
3307	NASDAQ	FEIM	Thu, Mar 25, 2004	14.75	14.90	14.65	14.85
3306	NASDAQ	FEIM	Wed, Mar 24, 2004	15.00	15.00	14.65	14.65
3305	NASDAQ	FEIM	Tue, Mar 23, 2004	15.93	15.93	14.90	15.20
3304	NASDAQ	FEIM	Mon, Mar 22, 2004	16.30	16.31	15.80	15.93
3303	NASDAQ	FEIM	Fri, Mar 19, 2004	15.90	16.40	15.89	16.28
3302	NASDAQ	FEIM	Thu, Mar 18, 2004	15.61	15.82	15.50	15.82
3301	NASDAQ	FEIM	Wed, Mar 17, 2004	15.50	15.84	15.50	15.57
3300	NASDAQ	FEIM	Tue, Mar 16, 2004	15.73	15.73	15.33	15.55
3299	NASDAQ	FEIM	Mon, Mar 15, 2004	14.99	15.74	14.76	15.73
3298	NASDAQ	FEIM	Fri, Mar 12, 2004	14.90	15.28	14.80	15.00
3297	NASDAQ	FEIM	Thu, Mar 11, 2004	14.00	15.00	13.90	14.80
3296	NASDAQ	FEIM	Wed, Mar 10, 2004	13.60	14.10	13.35	14.10
3295	NASDAQ	FEIM	Tue, Mar 9, 2004	13.37	13.75	13.37	13.60
3294	NASDAQ	FEIM	Mon, Mar 8, 2004	13.50	13.60	13.36	13.45
3293	NASDAQ	FEIM	Fri, Mar 5, 2004	13.40	13.40	13.28	13.40
3292	NASDAQ	FEIM	Thu, Mar 4, 2004	13.67	13.67	13.58	13.58
3291	NASDAQ	FEIM	Wed, Mar 3, 2004	14.00	14.00	13.75	13.80
3290	NASDAQ	FEIM	Tue, Mar 2, 2004	14.05	14.25	14.05	14.10
3289	NASDAQ	FEIM	Mon, Mar 1, 2004	14.10	14.14	13.95	14.00
3288	NASDAQ	FEIM	Fri, Feb 27, 2004	13.30	14.00	13.25	14.00
3287	NASDAQ	FEIM	Thu, Feb 26, 2004	13.00	13.35	12.95	13.30
3286	NASDAQ	FEIM	Wed, Feb 25, 2004	13.48	13.50	13.21	13.23
3285	NASDAQ	FEIM	Tue, Feb 24, 2004	13.50	13.50	13.25	13.48
3284	NASDAQ	FEIM	Mon, Feb 23, 2004	13.75	13.80	13.52	13.52
3283	NASDAQ	FEIM	Fri, Feb 20, 2004	13.55	13.90	13.50	13.85
3282	NASDAQ	FEIM	Thu, Feb 19, 2004	13.53	13.56	13.52	13.55
3281	NASDAQ	FEIM	Wed, Feb 18, 2004	13.35	13.71	13.35	13.57
3280	NASDAQ	FEIM	Tue, Feb 17, 2004	13.50	13.51	13.39	13.39
3279	NASDAQ	FEIM	Fri, Feb 13, 2004	13.24	13.45	13.24	13.43
3278	NASDAQ	FEIM	Thu, Feb 12, 2004	13.15	13.24	13.15	13.24
3277	NASDAQ	FEIM	Wed, Feb 11, 2004	13.00	13.31	12.92	13.21
3276	NASDAQ	FEIM	Tue, Feb 10, 2004	13.00	13.10	12.50	13.10
3275	NASDAQ	FEIM	Mon, Feb 9, 2004	13.10	13.24	13.08	13.24
3274	NASDAQ	FEIM	Fri, Feb 6, 2004	13.41	13.41	12.25	13.24
3273	NASDAQ	FEIM	Thu, Feb 5, 2004	14.05	14.05	13.30	13.45
3272	NASDAQ	FEIM	Wed, Feb 4, 2004	14.10	14.15	13.85	13.95
3271	NASDAQ	FEIM	Tue, Feb 3, 2004	14.00	14.20	14.00	14.15
3270	NASDAQ	FEIM	Mon, Feb 2, 2004	14.08	14.08	13.82	14.05
3269	NASDAQ	FEIM	Fri, Jan 30, 2004	13.95	13.96	13.81	13.96
3268	NASDAQ	FEIM	Thu, Jan 29, 2004	14.53	14.53	13.70	13.80
3267	NASDAQ	FEIM	Wed, Jan 28, 2004	13.80	14.53	13.77	14.50
3266	NASDAQ	FEIM	Tue, Jan 27, 2004	14.00	14.25	14.00	14.09
3265	NASDAQ	FEIM	Mon, Jan 26, 2004	14.00	14.33	14.00	14.10
3264	NASDAQ	FEIM	Fri, Jan 23, 2004	14.09	14.09	14.00	14.05
3263	NASDAQ	FEIM	Thu, Jan 22, 2004	14.40	14.40	13.92	14.10
3262	NASDAQ	FEIM	Wed, Jan 21, 2004	14.30	14.33	14.30	14.31
3261	NASDAQ	FEIM	Tue, Jan 20, 2004	14.60	14.63	14.34	14.40
3260	NASDAQ	FEIM	Fri, Jan 16, 2004	14.00	14.30	13.45	14.30
3259	NASDAQ	FEIM	Thu, Jan 15, 2004	14.99	14.99	14.28	14.28
3258	NASDAQ	FEIM	Wed, Jan 14, 2004	14.93	14.99	14.80	14.99
3257	NASDAQ	FEIM	Tue, Jan 13, 2004	14.50	14.95	14.50	14.93
3256	NASDAQ	FEIM	Mon, Jan 12, 2004	14.25	14.40	14.05	14.40
3255	NASDAQ	FEIM	Fri, Jan 9, 2004	13.90	14.30	13.90	14.10
3254	NASDAQ	FEIM	Thu, Jan 8, 2004	14.30	14.42	13.60	14.00
3253	NASDAQ	FEIM	Wed, Jan 7, 2004	14.46	14.49	14.25	14.30
3252	NASDAQ	FEIM	Tue, Jan 6, 2004	14.50	14.50	14.20	14.35
3251	NASDAQ	FEIM	Mon, Jan 5, 2004	14.30	14.50	14.21	14.40
3250	NASDAQ	FEIM	Fri, Jan 2, 2004	14.40	14.40	14.00	14.34
3249	NASDAQ	FEIM	Wed, Dec 31, 2003	14.50	14.67	14.45	14.50
3248	NASDAQ	FEIM	Tue, Dec 30, 2003	13.50	14.61	13.50	14.36
3247	NASDAQ	FEIM	Mon, Dec 29, 2003	12.05	13.35	12.05	13.35
3246	NASDAQ	FEIM	Fri, Dec 26, 2003	12.30	12.30	12.15	12.25
3245	NASDAQ	FEIM	Wed, Dec 24, 2003	12.10	12.29	12.10	12.29
3244	NASDAQ	FEIM	Tue, Dec 23, 2003	12.20	12.22	12.16	12.20
3243	NASDAQ	FEIM	Mon, Dec 22, 2003	12.10	12.20	12.05	12.10
3242	NASDAQ	FEIM	Fri, Dec 19, 2003	12.20	12.20	12.08	12.10
3241	NASDAQ	FEIM	Thu, Dec 18, 2003	12.25	12.25	12.10	12.20
3240	NASDAQ	FEIM	Wed, Dec 17, 2003	12.42	12.50	12.25	12.30
3239	NASDAQ	FEIM	Tue, Dec 16, 2003	12.65	12.65	12.20	12.40
3238	NASDAQ	FEIM	Mon, Dec 15, 2003	12.65	12.95	12.35	12.40
3237	NASDAQ	FEIM	Fri, Dec 12, 2003	11.09	12.30	11.09	12.26
3236	NASDAQ	FEIM	Thu, Dec 11, 2003	11.20	11.21	11.00	11.09
3235	NASDAQ	FEIM	Wed, Dec 10, 2003	11.35	11.35	11.19	11.19
3234	NASDAQ	FEIM	Tue, Dec 9, 2003	11.42	11.51	11.25	11.35
3233	NASDAQ	FEIM	Mon, Dec 8, 2003	11.50	11.66	11.40	11.50
3232	NASDAQ	FEIM	Fri, Dec 5, 2003	11.48	11.50	11.34	11.36
3231	NASDAQ	FEIM	Thu, Dec 4, 2003	11.50	11.50	11.18	11.37
3230	NASDAQ	FEIM	Wed, Dec 3, 2003	11.00	11.58	11.00	11.40
3229	NASDAQ	FEIM	Tue, Dec 2, 2003	10.65	11.00	10.65	10.95
3228	NASDAQ	FEIM	Mon, Dec 1, 2003	10.65	10.75	10.50	10.74
3227	NASDAQ	FEIM	Fri, Nov 28, 2003	10.31	10.64	10.31	10.45
3226	NASDAQ	FEIM	Wed, Nov 26, 2003	10.41	10.58	10.35	10.58
3225	NASDAQ	FEIM	Tue, Nov 25, 2003	10.48	10.58	10.40	10.51
3224	NASDAQ	FEIM	Mon, Nov 24, 2003	10.55	10.55	10.45	10.48
3223	NASDAQ	FEIM	Fri, Nov 21, 2003	10.58	10.58	10.29	10.35
3222	NASDAQ	FEIM	Thu, Nov 20, 2003	10.45	10.48	10.35	10.35
3221	NASDAQ	FEIM	Wed, Nov 19, 2003	10.78	10.78	10.50	10.51
3220	NASDAQ	FEIM	Tue, Nov 18, 2003	10.70	10.74	10.53	10.70
3219	NASDAQ	FEIM	Mon, Nov 17, 2003	10.84	10.88	10.55	10.84
3218	NASDAQ	FEIM	Fri, Nov 14, 2003	10.83	10.95	10.71	10.88
3217	NASDAQ	FEIM	Thu, Nov 13, 2003	10.90	10.99	10.71	10.73
3216	NASDAQ	FEIM	Wed, Nov 12, 2003	10.69	10.87	10.55	10.85
3215	NASDAQ	FEIM	Tue, Nov 11, 2003	10.40	10.70	10.37	10.63
3214	NASDAQ	FEIM	Mon, Nov 10, 2003	10.28	10.53	10.26	10.35
3213	NASDAQ	FEIM	Fri, Nov 7, 2003	10.28	10.29	10.18	10.27
3212	NASDAQ	FEIM	Thu, Nov 6, 2003	10.45	10.45	10.25	10.27
3211	NASDAQ	FEIM	Wed, Nov 5, 2003	10.36	10.50	10.35	10.37
3210	NASDAQ	FEIM	Tue, Nov 4, 2003	10.45	10.55	10.36	10.45
3209	NASDAQ	FEIM	Mon, Nov 3, 2003	10.43	10.65	10.33	10.33
3208	NASDAQ	FEIM	Fri, Oct 31, 2003	10.30	10.70	10.25	10.33
3207	NASDAQ	FEIM	Thu, Oct 30, 2003	10.50	10.60	10.30	10.30
3206	NASDAQ	FEIM	Wed, Oct 29, 2003	10.40	10.60	10.20	10.50
3205	NASDAQ	FEIM	Tue, Oct 28, 2003	10.00	10.58	10.00	10.35
3204	NASDAQ	FEIM	Mon, Oct 27, 2003	9.95	10.00	9.92	9.97
3203	NASDAQ	FEIM	Fri, Oct 24, 2003	10.10	10.17	9.97	9.99
3202	NASDAQ	FEIM	Thu, Oct 23, 2003	10.00	10.20	9.95	10.07
3201	NASDAQ	FEIM	Wed, Oct 22, 2003	10.50	10.55	10.05	10.10
3200	NASDAQ	FEIM	Tue, Oct 21, 2003	10.55	10.60	10.48	10.49
3199	NASDAQ	FEIM	Mon, Oct 20, 2003	10.91	11.00	10.50	10.60
3198	NASDAQ	FEIM	Fri, Oct 17, 2003	10.92	11.00	10.76	10.86
3197	NASDAQ	FEIM	Thu, Oct 16, 2003	10.90	11.00	10.81	10.85
3196	NASDAQ	FEIM	Wed, Oct 15, 2003	10.75	11.05	10.75	10.80
3195	NASDAQ	FEIM	Tue, Oct 14, 2003	10.70	10.75	10.58	10.72
3194	NASDAQ	FEIM	Mon, Oct 13, 2003	10.45	10.65	10.45	10.64
3193	NASDAQ	FEIM	Fri, Oct 10, 2003	10.10	10.15	10.10	10.15
3192	NASDAQ	FEIM	Thu, Oct 9, 2003	10.10	10.20	9.95	10.00
3191	NASDAQ	FEIM	Wed, Oct 8, 2003	9.80	10.09	9.80	10.05
3190	NASDAQ	FEIM	Tue, Oct 7, 2003	9.75	9.97	9.72	9.90
3189	NASDAQ	FEIM	Mon, Oct 6, 2003	9.95	9.95	9.52	9.75
3188	NASDAQ	FEIM	Fri, Oct 3, 2003	9.70	9.85	9.70	9.75
3187	NASDAQ	FEIM	Thu, Oct 2, 2003	9.70	9.95	9.70	9.75
3186	NASDAQ	FEIM	Wed, Oct 1, 2003	9.70	9.98	9.70	9.80
3185	NASDAQ	FEIM	Tue, Sep 30, 2003	10.20	10.20	9.80	9.80
3184	NASDAQ	FEIM	Mon, Sep 29, 2003	10.10	10.10	9.79	9.98
3183	NASDAQ	FEIM	Fri, Sep 26, 2003	10.00	10.00	9.86	9.90
3182	NASDAQ	FEIM	Thu, Sep 25, 2003	10.20	10.20	9.80	9.80
3181	NASDAQ	FEIM	Wed, Sep 24, 2003	10.35	10.35	10.15	10.15
3180	NASDAQ	FEIM	Tue, Sep 23, 2003	10.13	10.43	10.13	10.25
3179	NASDAQ	FEIM	Mon, Sep 22, 2003	10.30	10.43	10.10	10.29
3178	NASDAQ	FEIM	Fri, Sep 19, 2003	10.33	10.33	9.80	10.20
3177	NASDAQ	FEIM	Thu, Sep 18, 2003	10.20	10.33	10.06	10.33
3176	NASDAQ	FEIM	Wed, Sep 17, 2003	10.11	10.25	10.11	10.25
3175	NASDAQ	FEIM	Tue, Sep 16, 2003	10.20	10.25	10.00	10.10
3174	NASDAQ	FEIM	Mon, Sep 15, 2003	10.25	10.25	10.15	10.25
3173	NASDAQ	FEIM	Fri, Sep 12, 2003	10.30	10.40	10.25	10.39
3172	NASDAQ	FEIM	Thu, Sep 11, 2003	10.35	10.50	10.30	10.40
3171	NASDAQ	FEIM	Wed, Sep 10, 2003	10.55	10.59	10.40	10.50
3170	NASDAQ	FEIM	Tue, Sep 9, 2003	10.49	10.50	10.35	10.50
3169	NASDAQ	FEIM	Mon, Sep 8, 2003	10.49	10.49	10.31	10.33
3168	NASDAQ	FEIM	Fri, Sep 5, 2003	10.45	10.49	10.35	10.49
3167	NASDAQ	FEIM	Thu, Sep 4, 2003	10.49	10.49	10.10	10.25
3166	NASDAQ	FEIM	Wed, Sep 3, 2003	10.45	10.45	10.07	10.45
3165	NASDAQ	FEIM	Tue, Sep 2, 2003	10.30	10.45	10.07	10.40
3164	NASDAQ	FEIM	Fri, Aug 29, 2003	10.29	10.40	10.06	10.40
3163	NASDAQ	FEIM	Thu, Aug 28, 2003	10.30	10.30	10.10	10.25
3162	NASDAQ	FEIM	Wed, Aug 27, 2003	10.05	10.30	10.05	10.30
3161	NASDAQ	FEIM	Tue, Aug 26, 2003	10.00	10.04	9.90	10.00
3160	NASDAQ	FEIM	Mon, Aug 25, 2003	10.00	10.24	9.95	10.15
3159	NASDAQ	FEIM	Fri, Aug 22, 2003	9.90	10.00	9.90	10.00
3158	NASDAQ	FEIM	Thu, Aug 21, 2003	9.90	9.99	9.80	9.99
3157	NASDAQ	FEIM	Wed, Aug 20, 2003	9.75	10.00	9.74	9.95
3156	NASDAQ	FEIM	Tue, Aug 19, 2003	9.60	9.75	9.45	9.75
3155	NASDAQ	FEIM	Mon, Aug 18, 2003	9.52	9.60	9.50	9.55
3154	NASDAQ	FEIM	Fri, Aug 15, 2003	9.42	9.42	9.42	9.42
3153	NASDAQ	FEIM	Thu, Aug 14, 2003	9.40	9.45	9.35	9.45
3152	NASDAQ	FEIM	Wed, Aug 13, 2003	9.40	9.44	9.35	9.44
3151	NASDAQ	FEIM	Tue, Aug 12, 2003	9.49	9.49	9.43	9.47
3150	NASDAQ	FEIM	Mon, Aug 11, 2003	9.57	9.57	9.44	9.45
3149	NASDAQ	FEIM	Fri, Aug 8, 2003	9.50	9.55	9.40	9.55
3148	NASDAQ	FEIM	Thu, Aug 7, 2003	9.50	9.50	9.40	9.50
3147	NASDAQ	FEIM	Wed, Aug 6, 2003	9.60	9.60	9.50	9.56
3146	NASDAQ	FEIM	Tue, Aug 5, 2003	9.62	9.70	9.55	9.60
3145	NASDAQ	FEIM	Mon, Aug 4, 2003	9.60	9.70	9.60	9.68
3144	NASDAQ	FEIM	Fri, Aug 1, 2003	9.65	9.65	9.50	9.60
3143	NASDAQ	FEIM	Thu, Jul 31, 2003	9.75	9.75	9.52	9.55
3142	NASDAQ	FEIM	Wed, Jul 30, 2003	9.87	9.87	9.51	9.65
3141	NASDAQ	FEIM	Tue, Jul 29, 2003	9.60	9.75	9.60	9.75
3140	NASDAQ	FEIM	Mon, Jul 28, 2003	9.60	9.84	9.56	9.70
3139	NASDAQ	FEIM	Fri, Jul 25, 2003	9.80	9.84	9.65	9.83
3138	NASDAQ	FEIM	Thu, Jul 24, 2003	9.85	9.85	9.85	9.85
3137	NASDAQ	FEIM	Wed, Jul 23, 2003	9.85	9.85	9.80	9.80
3136	NASDAQ	FEIM	Tue, Jul 22, 2003	9.99	9.99	9.75	9.85
3135	NASDAQ	FEIM	Mon, Jul 21, 2003	9.85	9.89	9.70	9.89
3134	NASDAQ	FEIM	Fri, Jul 18, 2003	9.90	9.90	9.65	9.79
3133	NASDAQ	FEIM	Thu, Jul 17, 2003	9.90	9.90	9.86	9.89
3132	NASDAQ	FEIM	Wed, Jul 16, 2003	9.80	9.90	9.80	9.89
3131	NASDAQ	FEIM	Tue, Jul 15, 2003	9.75	9.75	9.55	9.74
3130	NASDAQ	FEIM	Mon, Jul 14, 2003	10.00	10.20	9.70	9.85
3129	NASDAQ	FEIM	Fri, Jul 11, 2003	10.10	10.20	10.00	10.05
3128	NASDAQ	FEIM	Thu, Jul 10, 2003	10.54	10.54	10.10	10.20
3127	NASDAQ	FEIM	Wed, Jul 9, 2003	10.50	10.80	10.50	10.61
3126	NASDAQ	FEIM	Tue, Jul 8, 2003	10.00	10.60	10.00	10.50
3125	NASDAQ	FEIM	Mon, Jul 7, 2003	9.20	9.80	9.20	9.80
3124	NASDAQ	FEIM	Thu, Jul 3, 2003	9.05	9.18	9.05	9.17
3123	NASDAQ	FEIM	Wed, Jul 2, 2003	9.10	9.15	9.01	9.15
3122	NASDAQ	FEIM	Tue, Jul 1, 2003	9.05	9.10	8.96	9.10
3121	NASDAQ	FEIM	Mon, Jun 30, 2003	9.60	9.60	9.10	9.10
3120	NASDAQ	FEIM	Fri, Jun 27, 2003	9.30	9.65	9.02	9.60
3119	NASDAQ	FEIM	Thu, Jun 26, 2003	9.70	9.70	9.10	9.30
3118	NASDAQ	FEIM	Wed, Jun 25, 2003	9.80	9.80	9.60	9.60
3117	NASDAQ	FEIM	Tue, Jun 24, 2003	9.90	9.90	9.75	9.80
3116	NASDAQ	FEIM	Mon, Jun 23, 2003	10.20	10.24	9.95	10.00
3115	NASDAQ	FEIM	Fri, Jun 20, 2003	10.25	10.25	10.11	10.15
3114	NASDAQ	FEIM	Thu, Jun 19, 2003	10.50	10.50	10.35	10.35
3113	NASDAQ	FEIM	Wed, Jun 18, 2003	10.35	10.40	10.35	10.40
3112	NASDAQ	FEIM	Tue, Jun 17, 2003	10.29	10.55	10.29	10.39
3111	NASDAQ	FEIM	Mon, Jun 16, 2003	10.25	10.30	10.00	10.30
3110	NASDAQ	FEIM	Fri, Jun 13, 2003	9.90	10.25	9.90	10.20
3109	NASDAQ	FEIM	Thu, Jun 12, 2003	9.90	9.90	9.75	9.90
3108	NASDAQ	FEIM	Wed, Jun 11, 2003	9.55	9.95	9.55	9.68
3107	NASDAQ	FEIM	Tue, Jun 10, 2003	9.50	9.60	9.40	9.55
3106	NASDAQ	FEIM	Mon, Jun 9, 2003	9.30	9.40	9.25	9.35
3105	NASDAQ	FEIM	Fri, Jun 6, 2003	9.30	9.32	9.10	9.30
3104	NASDAQ	FEIM	Thu, Jun 5, 2003	9.30	9.35	9.25	9.30
3103	NASDAQ	FEIM	Wed, Jun 4, 2003	9.10	9.40	9.10	9.30
3102	NASDAQ	FEIM	Tue, Jun 3, 2003	9.25	9.25	8.95	8.96
3101	NASDAQ	FEIM	Mon, Jun 2, 2003	9.20	9.25	9.00	9.15
3100	NASDAQ	FEIM	Fri, May 30, 2003	9.20	9.30	9.10	9.25
3099	NASDAQ	FEIM	Thu, May 29, 2003	8.80	9.15	8.50	9.15
3098	NASDAQ	FEIM	Wed, May 28, 2003	8.33	9.00	8.31	8.80
3097	NASDAQ	FEIM	Tue, May 27, 2003	8.35	8.35	8.27	8.33
3096	NASDAQ	FEIM	Fri, May 23, 2003	8.45	8.45	8.05	8.35
3095	NASDAQ	FEIM	Thu, May 22, 2003	8.25	8.60	8.00	8.49
3094	NASDAQ	FEIM	Wed, May 21, 2003	8.70	8.73	8.70	8.73
3093	NASDAQ	FEIM	Tue, May 20, 2003	8.80	8.80	8.70	8.75
3092	NASDAQ	FEIM	Mon, May 19, 2003	8.77	8.90	8.76	8.80
3091	NASDAQ	FEIM	Fri, May 16, 2003	8.85	8.90	8.76	8.83
3090	NASDAQ	FEIM	Thu, May 15, 2003	8.90	8.90	8.75	8.80
3089	NASDAQ	FEIM	Wed, May 14, 2003	8.85	8.93	8.85	8.91
3088	NASDAQ	FEIM	Tue, May 13, 2003	8.95	9.00	8.75	8.90
3087	NASDAQ	FEIM	Mon, May 12, 2003	9.40	9.40	8.51	8.99
3086	NASDAQ	FEIM	Fri, May 9, 2003	9.31	9.50	9.31	9.40
3085	NASDAQ	FEIM	Thu, May 8, 2003	9.65	9.65	9.50	9.51
3084	NASDAQ	FEIM	Wed, May 7, 2003	9.75	9.78	9.65	9.70
3083	NASDAQ	FEIM	Tue, May 6, 2003	9.85	9.85	9.75	9.75
3082	NASDAQ	FEIM	Mon, May 5, 2003	10.30	10.30	9.85	9.90
3081	NASDAQ	FEIM	Fri, May 2, 2003	10.30	10.30	10.25	10.25
3080	NASDAQ	FEIM	Thu, May 1, 2003	10.23	10.28	10.15	10.25
3079	NASDAQ	FEIM	Wed, Apr 30, 2003	10.23	10.23	10.06	10.10
3078	NASDAQ	FEIM	Tue, Apr 29, 2003	10.04	10.25	10.00	10.23
3077	NASDAQ	FEIM	Mon, Apr 28, 2003	10.00	10.05	10.00	10.03
3076	NASDAQ	FEIM	Fri, Apr 25, 2003	9.90	9.97	9.80	9.97
3075	NASDAQ	FEIM	Thu, Apr 24, 2003	9.75	9.95	9.70	9.83
3074	NASDAQ	FEIM	Wed, Apr 23, 2003	9.50	9.75	9.50	9.75
3073	NASDAQ	FEIM	Tue, Apr 22, 2003	9.25	9.50	9.20	9.50
3072	NASDAQ	FEIM	Mon, Apr 21, 2003	9.18	9.19	9.15	9.18
3071	NASDAQ	FEIM	Thu, Apr 17, 2003	9.13	9.17	9.12	9.15
3070	NASDAQ	FEIM	Wed, Apr 16, 2003	9.10	9.12	9.10	9.12
3069	NASDAQ	FEIM	Tue, Apr 15, 2003	9.10	9.19	9.10	9.19
3068	NASDAQ	FEIM	Mon, Apr 14, 2003	9.20	9.23	9.19	9.19
3067	NASDAQ	FEIM	Fri, Apr 11, 2003	9.20	9.20	9.05	9.19
3066	NASDAQ	FEIM	Thu, Apr 10, 2003	9.17	9.18	9.15	9.18
3065	NASDAQ	FEIM	Wed, Apr 9, 2003	9.25	9.25	9.17	9.17
3064	NASDAQ	FEIM	Tue, Apr 8, 2003	9.22	9.22	9.22	9.22
3063	NASDAQ	FEIM	Mon, Apr 7, 2003	9.30	9.39	9.20	9.20
3062	NASDAQ	FEIM	Fri, Apr 4, 2003	9.26	9.26	9.10	9.15
3061	NASDAQ	FEIM	Thu, Apr 3, 2003	9.30	9.40	9.30	9.33
3060	NASDAQ	FEIM	Wed, Apr 2, 2003	9.39	9.50	9.25	9.35
3059	NASDAQ	FEIM	Tue, Apr 1, 2003	9.30	9.38	9.21	9.38
3058	NASDAQ	FEIM	Mon, Mar 31, 2003	9.21	9.30	9.15	9.30
3057	NASDAQ	FEIM	Fri, Mar 28, 2003	9.32	9.32	9.20	9.20
3056	NASDAQ	FEIM	Thu, Mar 27, 2003	9.25	9.25	9.15	9.23
3055	NASDAQ	FEIM	Wed, Mar 26, 2003	9.45	9.50	9.25	9.33
3054	NASDAQ	FEIM	Tue, Mar 25, 2003	9.08	9.40	9.08	9.40
3053	NASDAQ	FEIM	Mon, Mar 24, 2003	8.95	9.08	8.95	9.05
3052	NASDAQ	FEIM	Fri, Mar 21, 2003	8.65	9.00	8.65	9.00
3051	NASDAQ	FEIM	Thu, Mar 20, 2003	8.56	8.60	8.56	8.60
3050	NASDAQ	FEIM	Wed, Mar 19, 2003	8.29	8.50	8.29	8.50
3049	NASDAQ	FEIM	Tue, Mar 18, 2003	8.84	8.84	8.16	8.25
3048	NASDAQ	FEIM	Mon, Mar 17, 2003	8.67	8.74	8.55	8.74
3047	NASDAQ	FEIM	Fri, Mar 14, 2003	8.90	8.90	8.70	8.70
3046	NASDAQ	FEIM	Thu, Mar 13, 2003	8.89	8.99	8.66	8.85
3045	NASDAQ	FEIM	Wed, Mar 12, 2003	8.67	8.85	8.67	8.85
3044	NASDAQ	FEIM	Tue, Mar 11, 2003	8.78	8.85	8.70	8.74
3043	NASDAQ	FEIM	Mon, Mar 10, 2003	8.83	8.83	8.65	8.65
3042	NASDAQ	FEIM	Fri, Mar 7, 2003	8.85	8.89	8.76	8.89
3041	NASDAQ	FEIM	Thu, Mar 6, 2003	8.90	8.92	8.80	8.90
3040	NASDAQ	FEIM	Wed, Mar 5, 2003	8.95	9.00	8.85	8.97
3039	NASDAQ	FEIM	Tue, Mar 4, 2003	8.95	8.99	8.90	8.99
3038	NASDAQ	FEIM	Mon, Mar 3, 2003	8.98	8.99	8.95	8.99
3037	NASDAQ	FEIM	Fri, Feb 28, 2003	8.80	9.00	8.80	8.99
3036	NASDAQ	FEIM	Thu, Feb 27, 2003	9.05	9.05	8.80	8.90
3035	NASDAQ	FEIM	Wed, Feb 26, 2003	8.92	8.98	8.80	8.95
3034	NASDAQ	FEIM	Tue, Feb 25, 2003	9.15	9.15	9.00	9.08
3033	NASDAQ	FEIM	Mon, Feb 24, 2003	9.01	9.25	9.01	9.25
3032	NASDAQ	FEIM	Fri, Feb 21, 2003	8.95	8.99	8.95	8.99
3031	NASDAQ	FEIM	Thu, Feb 20, 2003	8.95	9.00	8.95	9.00
3030	NASDAQ	FEIM	Wed, Feb 19, 2003	8.85	9.00	8.82	8.90
3029	NASDAQ	FEIM	Tue, Feb 18, 2003	9.00	9.00	8.82	8.90
3028	NASDAQ	FEIM	Fri, Feb 14, 2003	8.99	8.99	8.80	8.90
3027	NASDAQ	FEIM	Thu, Feb 13, 2003	9.02	9.02	8.90	8.99
3026	NASDAQ	FEIM	Wed, Feb 12, 2003	9.10	9.12	9.05	9.05
3025	NASDAQ	FEIM	Tue, Feb 11, 2003	8.95	9.20	8.91	9.15
3024	NASDAQ	FEIM	Mon, Feb 10, 2003	8.55	9.00	8.55	9.00
3023	NASDAQ	FEIM	Fri, Feb 7, 2003	8.52	8.68	8.52	8.68
3022	NASDAQ	FEIM	Thu, Feb 6, 2003	8.55	8.60	8.52	8.60
3021	NASDAQ	FEIM	Wed, Feb 5, 2003	8.90	8.90	8.80	8.80
3020	NASDAQ	FEIM	Tue, Feb 4, 2003	9.04	9.04	8.85	8.90
3019	NASDAQ	FEIM	Mon, Feb 3, 2003	8.90	9.00	8.90	9.00
3018	NASDAQ	FEIM	Fri, Jan 31, 2003	9.00	9.05	8.65	8.95
3017	NASDAQ	FEIM	Thu, Jan 30, 2003	9.41	9.50	9.04	9.04
3016	NASDAQ	FEIM	Wed, Jan 29, 2003	9.10	9.50	9.05	9.50
3015	NASDAQ	FEIM	Tue, Jan 28, 2003	9.20	9.20	9.07	9.18
3014	NASDAQ	FEIM	Mon, Jan 27, 2003	9.35	9.35	9.20	9.24
3013	NASDAQ	FEIM	Fri, Jan 24, 2003	9.45	9.45	9.40	9.45
3012	NASDAQ	FEIM	Thu, Jan 23, 2003	9.50	9.50	9.16	9.50
3011	NASDAQ	FEIM	Wed, Jan 22, 2003	9.70	9.80	9.60	9.60
3010	NASDAQ	FEIM	Tue, Jan 21, 2003	10.00	10.00	9.70	9.85
3009	NASDAQ	FEIM	Fri, Jan 17, 2003	10.60	10.61	10.10	10.15
3008	NASDAQ	FEIM	Thu, Jan 16, 2003	10.95	10.95	10.60	10.70
3007	NASDAQ	FEIM	Wed, Jan 15, 2003	11.20	11.20	10.95	11.00
3006	NASDAQ	FEIM	Tue, Jan 14, 2003	11.05	11.10	11.05	11.10
3005	NASDAQ	FEIM	Mon, Jan 13, 2003	11.30	11.30	11.00	11.10
3004	NASDAQ	FEIM	Fri, Jan 10, 2003	11.00	11.50	11.00	11.20
3003	NASDAQ	FEIM	Thu, Jan 9, 2003	10.55	11.10	10.55	11.00
3002	NASDAQ	FEIM	Wed, Jan 8, 2003	10.45	10.78	10.45	10.55
3001	NASDAQ	FEIM	Tue, Jan 7, 2003	9.96	10.70	9.96	10.47
3000	NASDAQ	FEIM	Mon, Jan 6, 2003	10.10	10.10	10.00	10.01
2999	NASDAQ	FEIM	Fri, Jan 3, 2003	10.00	10.05	9.95	10.05
2998	NASDAQ	FEIM	Thu, Jan 2, 2003	10.15	10.15	10.01	10.09
2997	NASDAQ	FEIM	Tue, Dec 31, 2002	9.55	10.25	9.41	10.23
2996	NASDAQ	FEIM	Mon, Dec 30, 2002	9.75	9.89	9.40	9.60
2995	NASDAQ	FEIM	Fri, Dec 27, 2002	9.85	9.87	9.65	9.87
2994	NASDAQ	FEIM	Thu, Dec 26, 2002	9.85	9.98	9.70	9.95
2993	NASDAQ	FEIM	Tue, Dec 24, 2002	9.80	9.80	9.71	9.80
2992	NASDAQ	FEIM	Mon, Dec 23, 2002	9.95	9.95	9.70	9.80
2991	NASDAQ	FEIM	Fri, Dec 20, 2002	9.95	10.00	9.80	9.90
2990	NASDAQ	FEIM	Thu, Dec 19, 2002	10.00	10.00	9.55	10.00
2989	NASDAQ	FEIM	Wed, Dec 18, 2002	10.08	10.15	9.95	9.95
2988	NASDAQ	FEIM	Tue, Dec 17, 2002	10.00	10.18	9.76	10.05
2987	NASDAQ	FEIM	Mon, Dec 16, 2002	9.75	10.14	9.75	10.02
2986	NASDAQ	FEIM	Fri, Dec 13, 2002	9.70	9.70	9.65	9.70
2985	NASDAQ	FEIM	Thu, Dec 12, 2002	9.75	9.75	9.55	9.65
2984	NASDAQ	FEIM	Wed, Dec 11, 2002	9.40	9.75	9.35	9.75
2983	NASDAQ	FEIM	Tue, Dec 10, 2002	9.05	9.50	8.95	9.50
2982	NASDAQ	FEIM	Mon, Dec 9, 2002	9.33	9.33	9.00	9.00
2981	NASDAQ	FEIM	Fri, Dec 6, 2002	8.73	9.40	8.63	9.40
2980	NASDAQ	FEIM	Thu, Dec 5, 2002	8.85	8.85	8.70	8.70
2979	NASDAQ	FEIM	Wed, Dec 4, 2002	8.68	8.85	8.68	8.83
2978	NASDAQ	FEIM	Tue, Dec 3, 2002	8.74	8.75	8.65	8.70
2977	NASDAQ	FEIM	Mon, Dec 2, 2002	8.60	8.74	8.55	8.74
2976	NASDAQ	FEIM	Fri, Nov 29, 2002	8.45	8.66	8.20	8.66
2975	NASDAQ	FEIM	Wed, Nov 27, 2002	8.50	8.59	8.30	8.40
2974	NASDAQ	FEIM	Tue, Nov 26, 2002	8.48	8.50	8.22	8.50
2973	NASDAQ	FEIM	Mon, Nov 25, 2002	8.50	8.53	8.20	8.53
2972	NASDAQ	FEIM	Fri, Nov 22, 2002	8.60	8.60	8.35	8.59
2971	NASDAQ	FEIM	Thu, Nov 21, 2002	8.55	8.70	8.35	8.70
2970	NASDAQ	FEIM	Wed, Nov 20, 2002	7.94	8.50	7.85	8.50
2969	NASDAQ	FEIM	Tue, Nov 19, 2002	8.10	8.10	7.85	7.90
2968	NASDAQ	FEIM	Mon, Nov 18, 2002	7.99	8.20	7.91	8.20
2967	NASDAQ	FEIM	Fri, Nov 15, 2002	8.00	8.00	7.90	7.95
2966	NASDAQ	FEIM	Thu, Nov 14, 2002	7.90	8.00	7.70	8.00
2965	NASDAQ	FEIM	Wed, Nov 13, 2002	7.80	7.95	7.70	7.85
2964	NASDAQ	FEIM	Tue, Nov 12, 2002	8.05	8.05	7.80	7.95
2963	NASDAQ	FEIM	Mon, Nov 11, 2002	8.25	8.25	8.10	8.20
2962	NASDAQ	FEIM	Fri, Nov 8, 2002	8.25	8.35	7.90	8.35
2961	NASDAQ	FEIM	Thu, Nov 7, 2002	8.55	8.55	8.00	8.30
2960	NASDAQ	FEIM	Wed, Nov 6, 2002	8.50	8.59	8.30	8.59
2959	NASDAQ	FEIM	Tue, Nov 5, 2002	8.32	8.49	8.20	8.49
2958	NASDAQ	FEIM	Mon, Nov 4, 2002	7.95	8.45	7.95	8.45
2957	NASDAQ	FEIM	Fri, Nov 1, 2002	7.35	7.90	7.34	7.90
2956	NASDAQ	FEIM	Thu, Oct 31, 2002	7.38	7.45	7.00	7.45
2955	NASDAQ	FEIM	Wed, Oct 30, 2002	7.00	7.38	7.00	7.38
2954	NASDAQ	FEIM	Tue, Oct 29, 2002	7.16	7.16	6.94	7.10
2953	NASDAQ	FEIM	Mon, Oct 28, 2002	7.15	7.35	7.06	7.35
2952	NASDAQ	FEIM	Fri, Oct 25, 2002	7.30	7.30	7.10	7.25
2951	NASDAQ	FEIM	Thu, Oct 24, 2002	7.40	7.45	7.05	7.40
2950	NASDAQ	FEIM	Wed, Oct 23, 2002	7.20	7.50	7.00	7.50
2949	NASDAQ	FEIM	Tue, Oct 22, 2002	7.40	7.40	7.10	7.30
2948	NASDAQ	FEIM	Mon, Oct 21, 2002	7.50	7.50	7.38	7.50
2947	NASDAQ	FEIM	Fri, Oct 18, 2002	7.10	7.75	7.00	7.75
2946	NASDAQ	FEIM	Thu, Oct 17, 2002	7.27	7.27	6.96	7.10
2945	NASDAQ	FEIM	Wed, Oct 16, 2002	7.65	7.65	7.00	7.15
2944	NASDAQ	FEIM	Tue, Oct 15, 2002	7.00	7.75	6.60	7.75
2943	NASDAQ	FEIM	Mon, Oct 14, 2002	6.80	6.95	6.50	6.95
2942	NASDAQ	FEIM	Fri, Oct 11, 2002	6.00	7.00	5.80	7.00
2941	NASDAQ	FEIM	Thu, Oct 10, 2002	5.30	5.95	5.29	5.95
2940	NASDAQ	FEIM	Wed, Oct 9, 2002	5.75	5.85	5.00	5.20
2939	NASDAQ	FEIM	Tue, Oct 8, 2002	6.02	6.05	5.67	6.00
2938	NASDAQ	FEIM	Mon, Oct 7, 2002	6.25	6.50	6.11	6.20
2937	NASDAQ	FEIM	Fri, Oct 4, 2002	6.80	6.80	6.45	6.46
2936	NASDAQ	FEIM	Thu, Oct 3, 2002	6.85	6.85	6.80	6.80
2935	NASDAQ	FEIM	Wed, Oct 2, 2002	7.00	7.20	7.00	7.00
2934	NASDAQ	FEIM	Tue, Oct 1, 2002	7.10	7.30	6.80	7.10
2933	NASDAQ	FEIM	Mon, Sep 30, 2002	7.20	7.25	6.75	7.25
2932	NASDAQ	FEIM	Fri, Sep 27, 2002	7.35	7.35	7.25	7.35
2931	NASDAQ	FEIM	Thu, Sep 26, 2002	7.30	7.50	6.90	7.50
2930	NASDAQ	FEIM	Wed, Sep 25, 2002	7.15	7.30	7.00	7.30
2929	NASDAQ	FEIM	Tue, Sep 24, 2002	7.20	7.25	6.75	7.25
2928	NASDAQ	FEIM	Mon, Sep 23, 2002	7.50	7.50	7.25	7.30
2927	NASDAQ	FEIM	Fri, Sep 20, 2002	7.00	7.60	7.00	7.60
2926	NASDAQ	FEIM	Thu, Sep 19, 2002	6.90	7.00	6.90	7.00
2925	NASDAQ	FEIM	Wed, Sep 18, 2002	6.90	6.90	6.90	6.90
2924	NASDAQ	FEIM	Tue, Sep 17, 2002	6.89	6.90	6.80	6.90
2923	NASDAQ	FEIM	Mon, Sep 16, 2002	7.05	7.05	6.80	6.89
2922	NASDAQ	FEIM	Fri, Sep 13, 2002	7.25	7.25	7.00	7.15
2921	NASDAQ	FEIM	Thu, Sep 12, 2002	7.40	7.40	7.00	7.38
2920	NASDAQ	FEIM	Wed, Sep 11, 2002	7.40	7.70	7.40	7.65
2919	NASDAQ	FEIM	Tue, Sep 10, 2002	7.30	7.50	7.15	7.50
2918	NASDAQ	FEIM	Mon, Sep 9, 2002	7.45	7.45	7.25	7.45
2917	NASDAQ	FEIM	Fri, Sep 6, 2002	7.50	7.50	7.00	7.50
2916	NASDAQ	FEIM	Thu, Sep 5, 2002	7.70	7.71	7.59	7.60
2915	NASDAQ	FEIM	Wed, Sep 4, 2002	7.90	7.90	7.75	7.88
2914	NASDAQ	FEIM	Tue, Sep 3, 2002	7.75	7.90	7.40	7.90
2913	NASDAQ	FEIM	Fri, Aug 30, 2002	7.50	7.90	7.40	7.90
2912	NASDAQ	FEIM	Thu, Aug 29, 2002	7.65	7.70	7.50	7.70
2911	NASDAQ	FEIM	Wed, Aug 28, 2002	7.85	8.00	7.60	7.65
2910	NASDAQ	FEIM	Tue, Aug 27, 2002	7.65	7.80	7.60	7.80
2909	NASDAQ	FEIM	Mon, Aug 26, 2002	7.45	7.84	7.45	7.84
2908	NASDAQ	FEIM	Fri, Aug 23, 2002	7.60	7.65	7.40	7.59
2907	NASDAQ	FEIM	Thu, Aug 22, 2002	6.90	7.50	6.90	7.50
2906	NASDAQ	FEIM	Wed, Aug 21, 2002	6.65	6.80	6.65	6.80
2905	NASDAQ	FEIM	Tue, Aug 20, 2002	6.75	6.80	6.75	6.75
2904	NASDAQ	FEIM	Mon, Aug 19, 2002	7.00	7.00	6.75	6.95
2903	NASDAQ	FEIM	Fri, Aug 16, 2002	7.00	7.00	6.90	7.00
2902	NASDAQ	FEIM	Thu, Aug 15, 2002	7.00	7.00	6.90	6.98
2901	NASDAQ	FEIM	Wed, Aug 14, 2002	7.00	7.00	6.75	7.00
2900	NASDAQ	FEIM	Tue, Aug 13, 2002	7.11	7.25	7.00	7.06
2899	NASDAQ	FEIM	Mon, Aug 12, 2002	7.00	7.30	6.70	7.30
2898	NASDAQ	FEIM	Fri, Aug 9, 2002	7.10	7.25	6.81	7.25
2897	NASDAQ	FEIM	Thu, Aug 8, 2002	6.90	7.20	6.90	7.14
2896	NASDAQ	FEIM	Wed, Aug 7, 2002	7.25	7.50	6.81	7.00
2895	NASDAQ	FEIM	Tue, Aug 6, 2002	6.65	7.00	6.60	7.00
2894	NASDAQ	FEIM	Mon, Aug 5, 2002	6.75	6.75	6.62	6.70
2893	NASDAQ	FEIM	Fri, Aug 2, 2002	6.80	6.95	6.70	6.70
2892	NASDAQ	FEIM	Thu, Aug 1, 2002	6.90	7.10	6.90	7.00
2891	NASDAQ	FEIM	Wed, Jul 31, 2002	6.75	7.00	6.60	6.80
2890	NASDAQ	FEIM	Tue, Jul 30, 2002	6.90	6.90	6.50	6.70
2889	NASDAQ	FEIM	Mon, Jul 29, 2002	6.85	6.95	6.75	6.95
2888	NASDAQ	FEIM	Fri, Jul 26, 2002	6.45	6.80	6.43	6.78
2887	NASDAQ	FEIM	Thu, Jul 25, 2002	6.30	6.60	6.30	6.40
2886	NASDAQ	FEIM	Wed, Jul 24, 2002	6.00	6.25	5.61	6.25
2885	NASDAQ	FEIM	Tue, Jul 23, 2002	6.59	6.59	6.05	6.10
2884	NASDAQ	FEIM	Mon, Jul 22, 2002	6.87	6.95	6.25	6.50
2883	NASDAQ	FEIM	Fri, Jul 19, 2002	7.25	7.25	6.80	6.95
2882	NASDAQ	FEIM	Thu, Jul 18, 2002	7.50	7.60	7.40	7.40
2881	NASDAQ	FEIM	Wed, Jul 17, 2002	7.85	7.85	7.70	7.75
2880	NASDAQ	FEIM	Tue, Jul 16, 2002	7.25	8.00	7.01	7.75
2879	NASDAQ	FEIM	Mon, Jul 15, 2002	7.50	7.50	6.75	7.22
2878	NASDAQ	FEIM	Fri, Jul 12, 2002	7.50	7.50	7.25	7.50
2877	NASDAQ	FEIM	Thu, Jul 11, 2002	7.60	7.60	7.15	7.48
2876	NASDAQ	FEIM	Wed, Jul 10, 2002	7.84	7.84	7.40	7.60
2875	NASDAQ	FEIM	Tue, Jul 9, 2002	7.91	7.92	7.80	7.80
2874	NASDAQ	FEIM	Mon, Jul 8, 2002	8.21	8.21	8.00	8.02
2873	NASDAQ	FEIM	Fri, Jul 5, 2002	8.25	8.30	8.20	8.30
2872	NASDAQ	FEIM	Wed, Jul 3, 2002	8.40	8.45	8.00	8.45
2871	NASDAQ	FEIM	Tue, Jul 2, 2002	8.50	8.52	8.50	8.52
2870	NASDAQ	FEIM	Mon, Jul 1, 2002	8.80	8.82	8.30	8.55
2869	NASDAQ	FEIM	Fri, Jun 28, 2002	7.82	9.00	7.81	9.00
2868	NASDAQ	FEIM	Thu, Jun 27, 2002	8.40	8.50	7.75	8.00
2867	NASDAQ	FEIM	Wed, Jun 26, 2002	8.30	8.45	8.25	8.44
2866	NASDAQ	FEIM	Tue, Jun 25, 2002	8.50	8.50	8.30	8.40
2865	NASDAQ	FEIM	Mon, Jun 24, 2002	8.40	8.60	8.16	8.50
2864	NASDAQ	FEIM	Fri, Jun 21, 2002	8.25	8.35	8.11	8.35
2863	NASDAQ	FEIM	Thu, Jun 20, 2002	8.50	8.50	8.25	8.30
2862	NASDAQ	FEIM	Wed, Jun 19, 2002	8.70	8.80	8.40	8.41
2861	NASDAQ	FEIM	Tue, Jun 18, 2002	8.70	8.90	8.50	8.70
2860	NASDAQ	FEIM	Mon, Jun 17, 2002	9.00	9.00	8.75	8.75
2859	NASDAQ	FEIM	Fri, Jun 14, 2002	9.25	9.25	9.00	9.00
2858	NASDAQ	FEIM	Thu, Jun 13, 2002	9.20	9.30	9.10	9.24
2857	NASDAQ	FEIM	Wed, Jun 12, 2002	9.25	9.50	9.10	9.10
2856	NASDAQ	FEIM	Tue, Jun 11, 2002	9.50	9.50	9.25	9.40
2855	NASDAQ	FEIM	Mon, Jun 10, 2002	9.75	9.75	9.35	9.70
2854	NASDAQ	FEIM	Fri, Jun 7, 2002	9.80	10.00	9.50	9.90
2853	NASDAQ	FEIM	Thu, Jun 6, 2002	10.00	10.20	9.75	9.98
2852	NASDAQ	FEIM	Wed, Jun 5, 2002	10.60	10.62	10.00	10.20
2851	NASDAQ	FEIM	Tue, Jun 4, 2002	11.15	11.15	10.50	10.75
2850	NASDAQ	FEIM	Mon, Jun 3, 2002	11.10	11.15	11.10	11.15
2849	NASDAQ	FEIM	Fri, May 31, 2002	11.70	11.70	11.20	11.25
2848	NASDAQ	FEIM	Thu, May 30, 2002	12.10	12.10	11.50	11.60
2847	NASDAQ	FEIM	Wed, May 29, 2002	12.50	12.50	12.10	12.10
2846	NASDAQ	FEIM	Tue, May 28, 2002	12.70	12.70	12.25	12.50
2845	NASDAQ	FEIM	Fri, May 24, 2002	12.70	12.80	12.70	12.80
2844	NASDAQ	FEIM	Thu, May 23, 2002	12.99	12.99	12.75	12.95
2843	NASDAQ	FEIM	Wed, May 22, 2002	12.60	12.75	12.60	12.72
2842	NASDAQ	FEIM	Tue, May 21, 2002	12.55	12.84	12.55	12.76
2841	NASDAQ	FEIM	Mon, May 20, 2002	12.99	12.99	12.50	12.70
2840	NASDAQ	FEIM	Fri, May 17, 2002	12.99	13.00	12.77	13.00
2839	NASDAQ	FEIM	Thu, May 16, 2002	12.85	12.95	12.85	12.95
2838	NASDAQ	FEIM	Wed, May 15, 2002	12.50	13.00	12.50	13.00
2837	NASDAQ	FEIM	Tue, May 14, 2002	12.76	12.76	12.70	12.75
2836	NASDAQ	FEIM	Mon, May 13, 2002	13.00	13.05	12.75	12.75
2835	NASDAQ	FEIM	Fri, May 10, 2002	12.76	12.95	12.75	12.95
2834	NASDAQ	FEIM	Thu, May 9, 2002	13.00	13.00	12.75	12.85
2833	NASDAQ	FEIM	Wed, May 8, 2002	12.75	13.00	12.75	13.00
2832	NASDAQ	FEIM	Tue, May 7, 2002	12.70	12.75	12.50	12.73
2831	NASDAQ	FEIM	Mon, May 6, 2002	12.80	13.00	12.70	13.00
2830	NASDAQ	FEIM	Thu, May 2, 2002	12.65	12.78	12.50	12.78
2829	NASDAQ	FEIM	Wed, May 1, 2002	12.80	12.90	12.60	12.85
2828	NASDAQ	FEIM	Tue, Apr 30, 2002	12.25	12.75	12.25	12.75
2827	NASDAQ	FEIM	Mon, Apr 29, 2002	12.00	12.50	12.00	12.43
2826	NASDAQ	FEIM	Fri, Apr 26, 2002	12.15	12.15	11.85	12.05
2825	NASDAQ	FEIM	Thu, Apr 25, 2002	12.15	12.18	12.05	12.17
2824	NASDAQ	FEIM	Wed, Apr 24, 2002	11.80	12.10	11.80	12.10
2823	NASDAQ	FEIM	Tue, Apr 23, 2002	11.70	11.70	11.70	11.70
2822	NASDAQ	FEIM	Mon, Apr 22, 2002	11.95	11.95	11.35	11.60
2821	NASDAQ	FEIM	Fri, Apr 19, 2002	11.70	11.85	11.70	11.85
2820	NASDAQ	FEIM	Thu, Apr 18, 2002	11.85	11.85	11.70	11.80
2819	NASDAQ	FEIM	Wed, Apr 17, 2002	11.90	11.90	11.70	11.85
2818	NASDAQ	FEIM	Tue, Apr 16, 2002	11.49	11.90	11.40	11.85
2817	NASDAQ	FEIM	Mon, Apr 15, 2002	11.30	11.49	11.30	11.49
2816	NASDAQ	FEIM	Fri, Apr 12, 2002	11.50	11.50	11.30	11.48
2815	NASDAQ	FEIM	Thu, Apr 11, 2002	11.50	11.55	11.10	11.45
2814	NASDAQ	FEIM	Wed, Apr 10, 2002	11.74	11.74	11.50	11.67
2813	NASDAQ	FEIM	Tue, Apr 9, 2002	11.65	11.74	11.65	11.74
2812	NASDAQ	FEIM	Mon, Apr 8, 2002	11.85	11.90	11.50	11.79
2811	NASDAQ	FEIM	Fri, Apr 5, 2002	12.29	12.29	11.70	12.00
2810	NASDAQ	FEIM	Thu, Apr 4, 2002	12.65	12.65	12.20	12.25
2809	NASDAQ	FEIM	Wed, Apr 3, 2002	12.65	12.65	12.65	12.65
2808	NASDAQ	FEIM	Tue, Apr 2, 2002	12.75	12.75	12.50	12.50
2807	NASDAQ	FEIM	Mon, Apr 1, 2002	12.75	13.05	12.60	12.75
2806	NASDAQ	FEIM	Thu, Mar 28, 2002	11.50	13.00	11.50	13.00
2805	NASDAQ	FEIM	Wed, Mar 27, 2002	11.50	11.65	11.25	11.65
2804	NASDAQ	FEIM	Tue, Mar 26, 2002	11.94	11.94	11.50	11.60
2803	NASDAQ	FEIM	Mon, Mar 25, 2002	12.10	12.23	11.90	12.00
2802	NASDAQ	FEIM	Fri, Mar 22, 2002	12.50	12.50	12.10	12.15
2801	NASDAQ	FEIM	Thu, Mar 21, 2002	12.60	12.85	12.40	12.60
2800	NASDAQ	FEIM	Wed, Mar 20, 2002	12.50	12.60	12.40	12.60
2799	NASDAQ	FEIM	Tue, Mar 19, 2002	12.55	12.67	12.55	12.67
2798	NASDAQ	FEIM	Mon, Mar 18, 2002	12.80	12.80	12.25	12.50
2797	NASDAQ	FEIM	Fri, Mar 15, 2002	12.80	12.95	12.70	12.95
2796	NASDAQ	FEIM	Thu, Mar 14, 2002	12.75	12.94	12.72	12.90
2795	NASDAQ	FEIM	Wed, Mar 13, 2002	12.75	12.95	12.75	12.90
2794	NASDAQ	FEIM	Tue, Mar 12, 2002	12.90	12.90	12.50	12.90
2793	NASDAQ	FEIM	Mon, Mar 11, 2002	13.01	13.01	13.00	13.01
2792	NASDAQ	FEIM	Fri, Mar 8, 2002	13.40	13.60	13.00	13.01
2791	NASDAQ	FEIM	Thu, Mar 7, 2002	13.80	13.80	13.30	13.50
2790	NASDAQ	FEIM	Wed, Mar 6, 2002	13.75	13.95	13.30	13.95
2789	NASDAQ	FEIM	Tue, Mar 5, 2002	13.20	14.00	13.20	14.00
2788	NASDAQ	FEIM	Mon, Mar 4, 2002	13.00	13.25	12.80	13.25
2787	NASDAQ	FEIM	Fri, Mar 1, 2002	12.60	12.80	12.35	12.80
2786	NASDAQ	FEIM	Thu, Feb 28, 2002	12.35	12.50	12.35	12.50
2785	NASDAQ	FEIM	Wed, Feb 27, 2002	12.49	13.35	12.25	12.49
2784	NASDAQ	FEIM	Tue, Feb 26, 2002	12.60	12.60	12.20	12.49
2783	NASDAQ	FEIM	Mon, Feb 25, 2002	12.50	12.50	12.25	12.50
2782	NASDAQ	FEIM	Fri, Feb 22, 2002	12.40	12.48	12.20	12.48
2781	NASDAQ	FEIM	Thu, Feb 21, 2002	13.00	13.05	12.60	12.65
2780	NASDAQ	FEIM	Wed, Feb 20, 2002	13.00	13.10	12.95	13.10
2779	NASDAQ	FEIM	Tue, Feb 19, 2002	13.30	13.35	12.90	13.04
2778	NASDAQ	FEIM	Fri, Feb 15, 2002	12.99	13.45	12.99	13.45
2777	NASDAQ	FEIM	Thu, Feb 14, 2002	12.45	13.00	12.40	12.95
2776	NASDAQ	FEIM	Wed, Feb 13, 2002	12.80	12.99	12.30	12.60
2775	NASDAQ	FEIM	Tue, Feb 12, 2002	12.45	12.73	12.45	12.73
2774	NASDAQ	FEIM	Mon, Feb 11, 2002	12.60	12.60	12.26	12.30
2773	NASDAQ	FEIM	Fri, Feb 8, 2002	12.60	12.70	12.60	12.60
2772	NASDAQ	FEIM	Thu, Feb 7, 2002	12.75	12.76	12.50	12.70
2771	NASDAQ	FEIM	Wed, Feb 6, 2002	13.04	13.04	12.70	12.90
2770	NASDAQ	FEIM	Tue, Feb 5, 2002	13.50	13.50	12.85	13.04
2769	NASDAQ	FEIM	Mon, Feb 4, 2002	13.70	13.74	13.30	13.69
2768	NASDAQ	FEIM	Fri, Feb 1, 2002	13.30	13.60	13.30	13.60
2767	NASDAQ	FEIM	Thu, Jan 31, 2002	13.25	13.50	13.25	13.50
2766	NASDAQ	FEIM	Wed, Jan 30, 2002	13.49	13.49	13.49	13.49
2765	NASDAQ	FEIM	Tue, Jan 29, 2002	13.75	13.75	13.40	13.49
2764	NASDAQ	FEIM	Mon, Jan 28, 2002	13.75	14.00	13.70	14.00
2763	NASDAQ	FEIM	Fri, Jan 25, 2002	13.55	14.00	13.51	14.00
2762	NASDAQ	FEIM	Thu, Jan 24, 2002	13.60	13.73	13.50	13.73
2761	NASDAQ	FEIM	Wed, Jan 23, 2002	13.75	13.75	13.65	13.75
2760	NASDAQ	FEIM	Tue, Jan 22, 2002	13.85	14.05	13.70	13.90
2759	NASDAQ	FEIM	Fri, Jan 18, 2002	13.95	13.95	13.75	13.95
2758	NASDAQ	FEIM	Thu, Jan 17, 2002	13.85	13.95	13.60	13.95
2757	NASDAQ	FEIM	Wed, Jan 16, 2002	14.05	14.05	13.70	13.85
2756	NASDAQ	FEIM	Tue, Jan 15, 2002	14.25	14.25	14.00	14.15
2755	NASDAQ	FEIM	Mon, Jan 14, 2002	14.50	14.55	14.35	14.55
2754	NASDAQ	FEIM	Fri, Jan 11, 2002	14.30	14.65	14.25	14.50
2753	NASDAQ	FEIM	Thu, Jan 10, 2002	14.20	14.50	14.15	14.26
2752	NASDAQ	FEIM	Wed, Jan 9, 2002	14.25	14.50	14.25	14.25
2751	NASDAQ	FEIM	Tue, Jan 8, 2002	14.30	14.30	14.10	14.15
2750	NASDAQ	FEIM	Mon, Jan 7, 2002	14.50	14.50	14.21	14.21
2749	NASDAQ	FEIM	Fri, Jan 4, 2002	14.50	14.60	14.20	14.37
2748	NASDAQ	FEIM	Thu, Jan 3, 2002	14.30	14.55	14.29	14.37
2747	NASDAQ	FEIM	Wed, Jan 2, 2002	14.03	14.25	13.85	14.25
2746	NASDAQ	FEIM	Mon, Dec 31, 2001	13.90	14.00	13.65	14.00
2745	NASDAQ	FEIM	Fri, Dec 28, 2001	13.75	13.95	13.50	13.95
2744	NASDAQ	FEIM	Thu, Dec 27, 2001	13.75	14.00	13.61	14.00
2743	NASDAQ	FEIM	Wed, Dec 26, 2001	14.10	14.10	13.90	14.00
2742	NASDAQ	FEIM	Mon, Dec 24, 2001	14.00	14.10	14.00	14.10
2741	NASDAQ	FEIM	Fri, Dec 21, 2001	14.25	14.25	13.90	14.00
2740	NASDAQ	FEIM	Thu, Dec 20, 2001	14.95	14.95	14.20	14.35
2739	NASDAQ	FEIM	Wed, Dec 19, 2001	15.00	15.00	14.75	14.95
2738	NASDAQ	FEIM	Tue, Dec 18, 2001	14.60	15.24	14.60	15.24
2737	NASDAQ	FEIM	Mon, Dec 17, 2001	14.80	14.80	14.65	14.75
2736	NASDAQ	FEIM	Fri, Dec 14, 2001	14.30	14.98	14.30	14.98
2735	NASDAQ	FEIM	Thu, Dec 13, 2001	14.55	15.40	14.10	14.50
2734	NASDAQ	FEIM	Wed, Dec 12, 2001	14.30	14.88	14.30	14.55
2733	NASDAQ	FEIM	Tue, Dec 11, 2001	14.00	14.50	13.15	14.27
2732	NASDAQ	FEIM	Mon, Dec 10, 2001	13.68	14.00	13.68	14.00
2731	NASDAQ	FEIM	Fri, Dec 7, 2001	13.65	13.79	13.50	13.68
2730	NASDAQ	FEIM	Thu, Dec 6, 2001	13.35	13.74	13.35	13.55
2729	NASDAQ	FEIM	Wed, Dec 5, 2001	13.00	13.40	12.90	13.25
2728	NASDAQ	FEIM	Tue, Dec 4, 2001	13.20	13.28	12.80	13.10
2727	NASDAQ	FEIM	Mon, Dec 3, 2001	13.99	13.99	13.00	13.20
2726	NASDAQ	FEIM	Fri, Nov 30, 2001	14.00	14.20	13.80	13.99
2725	NASDAQ	FEIM	Thu, Nov 29, 2001	13.95	13.96	13.75	13.90
2724	NASDAQ	FEIM	Wed, Nov 28, 2001	14.00	14.14	13.96	13.96
2723	NASDAQ	FEIM	Tue, Nov 27, 2001	13.30	14.10	13.20	13.80
2722	NASDAQ	FEIM	Mon, Nov 26, 2001	13.25	13.28	13.25	13.27
2721	NASDAQ	FEIM	Fri, Nov 23, 2001	13.10	13.25	13.10	13.25
2720	NASDAQ	FEIM	Wed, Nov 21, 2001	13.00	13.15	12.99	13.15
2719	NASDAQ	FEIM	Tue, Nov 20, 2001	13.00	13.10	13.00	13.00
2718	NASDAQ	FEIM	Mon, Nov 19, 2001	12.90	13.08	12.90	13.08
2717	NASDAQ	FEIM	Fri, Nov 16, 2001	13.00	13.10	13.00	13.10
2716	NASDAQ	FEIM	Thu, Nov 15, 2001	12.90	13.10	12.80	13.00
2715	NASDAQ	FEIM	Wed, Nov 14, 2001	13.14	13.14	12.71	13.09
2714	NASDAQ	FEIM	Tue, Nov 13, 2001	13.25	13.40	13.00	13.00
2713	NASDAQ	FEIM	Mon, Nov 12, 2001	13.10	13.20	13.01	13.19
2712	NASDAQ	FEIM	Fri, Nov 9, 2001	13.26	13.26	12.80	13.09
2711	NASDAQ	FEIM	Thu, Nov 8, 2001	13.25	13.50	13.10	13.40
2710	NASDAQ	FEIM	Wed, Nov 7, 2001	12.10	13.35	12.10	13.35
2709	NASDAQ	FEIM	Tue, Nov 6, 2001	11.20	12.25	11.10	12.15
2708	NASDAQ	FEIM	Mon, Nov 5, 2001	11.35	11.35	11.00	11.00
2707	NASDAQ	FEIM	Fri, Nov 2, 2001	11.50	11.50	11.31	11.31
2706	NASDAQ	FEIM	Thu, Nov 1, 2001	11.35	11.55	11.30	11.50
2705	NASDAQ	FEIM	Wed, Oct 31, 2001	11.18	11.40	11.05	11.33
2704	NASDAQ	FEIM	Tue, Oct 30, 2001	11.30	11.30	11.10	11.10
2703	NASDAQ	FEIM	Mon, Oct 29, 2001	11.20	11.30	11.10	11.25
2702	NASDAQ	FEIM	Fri, Oct 26, 2001	11.00	11.19	11.00	11.17
2701	NASDAQ	FEIM	Thu, Oct 25, 2001	11.25	11.25	11.00	11.20
2700	NASDAQ	FEIM	Wed, Oct 24, 2001	10.91	11.14	10.91	11.10
2699	NASDAQ	FEIM	Tue, Oct 23, 2001	10.80	11.34	10.80	10.92
2698	NASDAQ	FEIM	Mon, Oct 22, 2001	10.80	11.25	10.80	10.80
2697	NASDAQ	FEIM	Fri, Oct 19, 2001	10.90	10.90	10.15	10.55
2696	NASDAQ	FEIM	Thu, Oct 18, 2001	11.01	11.20	11.00	11.05
2695	NASDAQ	FEIM	Wed, Oct 17, 2001	11.05	11.24	11.01	11.21
2694	NASDAQ	FEIM	Tue, Oct 16, 2001	11.25	11.31	11.00	11.19
2693	NASDAQ	FEIM	Mon, Oct 15, 2001	11.40	11.50	11.25	11.35
2692	NASDAQ	FEIM	Fri, Oct 12, 2001	11.29	11.75	11.29	11.50
2691	NASDAQ	FEIM	Thu, Oct 11, 2001	11.50	11.50	11.01	11.25
2690	NASDAQ	FEIM	Wed, Oct 10, 2001	11.65	11.65	11.25	11.50
2689	NASDAQ	FEIM	Tue, Oct 9, 2001	11.40	11.50	11.31	11.41
2688	NASDAQ	FEIM	Mon, Oct 8, 2001	11.10	11.48	11.01	11.35
2687	NASDAQ	FEIM	Fri, Oct 5, 2001	11.01	11.49	11.01	11.49
2686	NASDAQ	FEIM	Thu, Oct 4, 2001	11.26	11.50	11.25	11.25
2685	NASDAQ	FEIM	Wed, Oct 3, 2001	11.40	11.60	11.20	11.40
2684	NASDAQ	FEIM	Tue, Oct 2, 2001	11.30	11.50	11.30	11.50
2683	NASDAQ	FEIM	Mon, Oct 1, 2001	11.75	11.90	11.35	11.40
2682	NASDAQ	FEIM	Fri, Sep 28, 2001	10.25	12.00	10.25	12.00
2681	NASDAQ	FEIM	Thu, Sep 27, 2001	10.30	10.30	10.00	10.10
2680	NASDAQ	FEIM	Wed, Sep 26, 2001	10.15	10.30	10.15	10.30
2679	NASDAQ	FEIM	Tue, Sep 25, 2001	10.90	10.90	10.00	10.00
2678	NASDAQ	FEIM	Mon, Sep 24, 2001	10.60	11.00	10.40	10.90
2677	NASDAQ	FEIM	Fri, Sep 21, 2001	9.50	10.50	9.00	10.50
2676	NASDAQ	FEIM	Thu, Sep 20, 2001	10.69	10.80	10.00	10.50
2675	NASDAQ	FEIM	Wed, Sep 19, 2001	11.40	11.50	10.50	10.80
2674	NASDAQ	FEIM	Tue, Sep 18, 2001	11.80	11.90	11.40	11.50
2673	NASDAQ	FEIM	Mon, Sep 17, 2001	11.00	13.25	11.00	11.75
2672	NASDAQ	FEIM	Mon, Sep 10, 2001	11.50	11.50	11.00	11.30
2671	NASDAQ	FEIM	Fri, Sep 7, 2001	11.48	11.85	11.00	11.50
2670	NASDAQ	FEIM	Thu, Sep 6, 2001	11.55	11.70	10.75	11.48
2669	NASDAQ	FEIM	Wed, Sep 5, 2001	12.20	12.20	11.24	11.80
2668	NASDAQ	FEIM	Tue, Sep 4, 2001	15.05	15.15	11.60	12.28
2667	NASDAQ	FEIM	Fri, Aug 31, 2001	15.50	15.75	15.00	15.10
2666	NASDAQ	FEIM	Thu, Aug 30, 2001	15.85	15.85	15.50	15.55
2665	NASDAQ	FEIM	Wed, Aug 29, 2001	16.15	16.15	15.80	16.00
2664	NASDAQ	FEIM	Tue, Aug 28, 2001	16.00	16.00	15.80	15.95
2663	NASDAQ	FEIM	Mon, Aug 27, 2001	15.80	16.15	15.80	16.10
2662	NASDAQ	FEIM	Fri, Aug 24, 2001	15.85	15.99	15.75	15.75
2661	NASDAQ	FEIM	Thu, Aug 23, 2001	15.55	15.80	15.40	15.75
2660	NASDAQ	FEIM	Wed, Aug 22, 2001	15.25	15.75	15.25	15.65
2659	NASDAQ	FEIM	Tue, Aug 21, 2001	15.15	15.55	15.15	15.30
2658	NASDAQ	FEIM	Mon, Aug 20, 2001	15.15	15.30	15.15	15.21
2657	NASDAQ	FEIM	Fri, Aug 17, 2001	15.65	15.75	15.25	15.25
2656	NASDAQ	FEIM	Thu, Aug 16, 2001	15.50	15.50	15.25	15.50
2655	NASDAQ	FEIM	Wed, Aug 15, 2001	15.65	15.85	15.50	15.60
2654	NASDAQ	FEIM	Tue, Aug 14, 2001	15.70	15.75	15.40	15.50
2653	NASDAQ	FEIM	Mon, Aug 13, 2001	15.99	15.99	15.70	15.85
2652	NASDAQ	FEIM	Fri, Aug 10, 2001	15.90	15.99	15.61	15.80
2651	NASDAQ	FEIM	Thu, Aug 9, 2001	16.40	16.40	15.92	16.00
2650	NASDAQ	FEIM	Wed, Aug 8, 2001	16.90	16.90	16.30	16.40
2649	NASDAQ	FEIM	Tue, Aug 7, 2001	17.10	17.10	16.85	16.95
2648	NASDAQ	FEIM	Mon, Aug 6, 2001	17.50	17.50	17.10	17.10
2647	NASDAQ	FEIM	Fri, Aug 3, 2001	17.50	17.50	17.40	17.40
2646	NASDAQ	FEIM	Thu, Aug 2, 2001	17.70	17.90	17.50	17.65
2645	NASDAQ	FEIM	Wed, Aug 1, 2001	17.85	17.85	17.50	17.70
2644	NASDAQ	FEIM	Tue, Jul 31, 2001	17.70	17.95	17.60	17.73
2643	NASDAQ	FEIM	Mon, Jul 30, 2001	17.70	17.70	17.50	17.70
2642	NASDAQ	FEIM	Fri, Jul 27, 2001	17.50	17.60	17.30	17.49
2641	NASDAQ	FEIM	Thu, Jul 26, 2001	17.70	17.70	17.50	17.65
2640	NASDAQ	FEIM	Wed, Jul 25, 2001	17.80	17.80	17.70	17.80
2639	NASDAQ	FEIM	Tue, Jul 24, 2001	18.50	18.50	18.00	18.00
2638	NASDAQ	FEIM	Mon, Jul 23, 2001	18.75	18.99	18.45	18.50
2637	NASDAQ	FEIM	Fri, Jul 20, 2001	18.60	18.75	18.30	18.75
2636	NASDAQ	FEIM	Thu, Jul 19, 2001	18.15	18.69	18.00	18.60
2635	NASDAQ	FEIM	Wed, Jul 18, 2001	18.40	18.40	18.00	18.15
2634	NASDAQ	FEIM	Tue, Jul 17, 2001	18.50	18.50	18.20	18.36
2633	NASDAQ	FEIM	Mon, Jul 16, 2001	19.20	19.20	18.75	18.75
2632	NASDAQ	FEIM	Fri, Jul 13, 2001	19.10	19.15	19.00	19.00
2631	NASDAQ	FEIM	Thu, Jul 12, 2001	17.55	19.00	17.55	19.00
2630	NASDAQ	FEIM	Wed, Jul 11, 2001	17.35	17.70	17.35	17.39
2629	NASDAQ	FEIM	Tue, Jul 10, 2001	17.20	17.40	17.15	17.40
2628	NASDAQ	FEIM	Mon, Jul 9, 2001	17.20	17.20	17.01	17.10
2627	NASDAQ	FEIM	Fri, Jul 6, 2001	17.40	17.40	16.95	17.00
2626	NASDAQ	FEIM	Thu, Jul 5, 2001	17.45	17.65	17.21	17.40
2625	NASDAQ	FEIM	Tue, Jul 3, 2001	17.80	17.80	17.50	17.53
2624	NASDAQ	FEIM	Mon, Jul 2, 2001	18.50	18.75	17.70	17.80
2623	NASDAQ	FEIM	Fri, Jun 29, 2001	17.75	18.50	17.30	18.50
2622	NASDAQ	FEIM	Thu, Jun 28, 2001	14.60	18.00	14.60	18.00
2621	NASDAQ	FEIM	Wed, Jun 27, 2001	14.00	14.55	14.00	14.15
2620	NASDAQ	FEIM	Tue, Jun 26, 2001	14.00	14.10	14.00	14.10
2619	NASDAQ	FEIM	Mon, Jun 25, 2001	14.08	14.09	13.65	13.95
2618	NASDAQ	FEIM	Fri, Jun 22, 2001	13.85	14.10	13.60	14.10
2617	NASDAQ	FEIM	Thu, Jun 21, 2001	13.25	14.00	13.25	14.00
2616	NASDAQ	FEIM	Wed, Jun 20, 2001	13.68	13.68	12.90	13.15
2615	NASDAQ	FEIM	Tue, Jun 19, 2001	14.10	14.10	13.25	13.70
2614	NASDAQ	FEIM	Mon, Jun 18, 2001	14.90	14.90	13.76	14.00
2613	NASDAQ	FEIM	Fri, Jun 15, 2001	15.90	15.90	14.80	15.00
2612	NASDAQ	FEIM	Thu, Jun 14, 2001	16.00	16.00	15.70	15.82
2611	NASDAQ	FEIM	Wed, Jun 13, 2001	16.25	16.25	15.50	15.85
2610	NASDAQ	FEIM	Tue, Jun 12, 2001	16.00	16.30	15.46	16.21
2609	NASDAQ	FEIM	Mon, Jun 11, 2001	16.10	16.15	15.55	16.05
2608	NASDAQ	FEIM	Fri, Jun 8, 2001	16.30	16.50	16.00	16.35
2607	NASDAQ	FEIM	Thu, Jun 7, 2001	16.00	16.20	16.00	16.20
2606	NASDAQ	FEIM	Wed, Jun 6, 2001	16.50	16.50	15.95	16.25
2605	NASDAQ	FEIM	Tue, Jun 5, 2001	15.70	16.50	15.50	16.50
2604	NASDAQ	FEIM	Mon, Jun 4, 2001	16.50	16.50	15.80	15.81
2603	NASDAQ	FEIM	Fri, Jun 1, 2001	16.00	16.50	16.00	16.04
2602	NASDAQ	FEIM	Thu, May 31, 2001	15.90	16.00	15.25	15.90
2601	NASDAQ	FEIM	Wed, May 30, 2001	16.50	16.70	15.85	16.03
2600	NASDAQ	FEIM	Tue, May 29, 2001	16.50	16.60	16.10	16.60
2599	NASDAQ	FEIM	Fri, May 25, 2001	16.45	16.55	15.95	16.29
2598	NASDAQ	FEIM	Thu, May 24, 2001	16.25	16.60	16.20	16.54
2597	NASDAQ	FEIM	Wed, May 23, 2001	16.60	16.80	16.20	16.25
2596	NASDAQ	FEIM	Tue, May 22, 2001	17.15	17.15	16.10	16.60
2595	NASDAQ	FEIM	Mon, May 21, 2001	18.05	18.05	16.90	17.25
2594	NASDAQ	FEIM	Fri, May 18, 2001	18.50	18.90	18.05	18.05
2593	NASDAQ	FEIM	Thu, May 17, 2001	18.30	19.00	18.30	18.60
2592	NASDAQ	FEIM	Wed, May 16, 2001	17.90	18.45	17.71	18.15
2591	NASDAQ	FEIM	Tue, May 15, 2001	17.50	18.18	17.42	17.70
2590	NASDAQ	FEIM	Mon, May 14, 2001	17.20	17.50	16.90	17.42
2589	NASDAQ	FEIM	Fri, May 11, 2001	17.30	17.70	17.02	17.20
2588	NASDAQ	FEIM	Thu, May 10, 2001	17.00	17.70	17.00	17.15
2587	NASDAQ	FEIM	Wed, May 9, 2001	16.60	17.50	16.30	16.85
2586	NASDAQ	FEIM	Tue, May 8, 2001	16.45	16.90	15.80	16.56
2585	NASDAQ	FEIM	Mon, May 7, 2001	16.35	16.70	16.15	16.25
2584	NASDAQ	FEIM	Fri, May 4, 2001	15.85	16.30	15.75	16.30
2583	NASDAQ	FEIM	Thu, May 3, 2001	16.85	16.85	16.00	16.00
2582	NASDAQ	FEIM	Wed, May 2, 2001	15.75	17.50	15.70	17.12
2581	NASDAQ	FEIM	Tue, May 1, 2001	15.50	16.00	15.35	16.00
2580	NASDAQ	FEIM	Mon, Apr 30, 2001	15.50	16.25	15.20	15.40
2579	NASDAQ	FEIM	Fri, Apr 27, 2001	14.30	15.50	14.15	15.30
2578	NASDAQ	FEIM	Thu, Apr 26, 2001	14.30	14.30	13.90	14.10
2577	NASDAQ	FEIM	Wed, Apr 25, 2001	14.00	14.50	13.80	14.50
2576	NASDAQ	FEIM	Tue, Apr 24, 2001	14.35	14.82	14.00	14.00
2575	NASDAQ	FEIM	Mon, Apr 23, 2001	13.70	14.20	13.45	14.00
2574	NASDAQ	FEIM	Fri, Apr 20, 2001	13.40	14.00	13.25	13.73
2573	NASDAQ	FEIM	Thu, Apr 19, 2001	12.80	14.00	12.80	13.30
2572	NASDAQ	FEIM	Wed, Apr 18, 2001	12.00	13.25	11.88	12.90
2571	NASDAQ	FEIM	Tue, Apr 17, 2001	11.90	12.28	11.90	12.00
2570	NASDAQ	FEIM	Mon, Apr 16, 2001	12.12	12.12	11.80	11.98
2569	NASDAQ	FEIM	Thu, Apr 12, 2001	11.95	12.10	11.95	12.10
2568	NASDAQ	FEIM	Wed, Apr 11, 2001	11.98	11.99	11.65	11.95
2567	NASDAQ	FEIM	Tue, Apr 10, 2001	11.40	12.00	11.36	11.95
2566	NASDAQ	FEIM	Mon, Apr 9, 2001	11.95	11.97	11.30	11.50
2565	NASDAQ	FEIM	Fri, Apr 6, 2001	12.20	12.25	11.75	11.94
2564	NASDAQ	FEIM	Thu, Apr 5, 2001	12.14	12.23	12.05	12.17
2563	NASDAQ	FEIM	Wed, Apr 4, 2001	11.75	12.10	11.50	11.95
2562	NASDAQ	FEIM	Tue, Apr 3, 2001	12.60	13.00	12.00	12.00
2561	NASDAQ	FEIM	Mon, Apr 2, 2001	13.65	13.65	12.75	12.80
2560	NASDAQ	FEIM	Fri, Mar 30, 2001	12.40	13.50	12.40	13.40
2559	NASDAQ	FEIM	Thu, Mar 29, 2001	12.60	12.75	12.00	12.15
2558	NASDAQ	FEIM	Wed, Mar 28, 2001	12.80	12.80	12.40	12.75
2557	NASDAQ	FEIM	Tue, Mar 27, 2001	12.50	12.97	12.10	12.92
2556	NASDAQ	FEIM	Mon, Mar 26, 2001	12.00	12.35	11.65	12.04
2555	NASDAQ	FEIM	Fri, Mar 23, 2001	12.50	12.80	12.25	12.30
2554	NASDAQ	FEIM	Thu, Mar 22, 2001	11.25	12.30	10.61	12.30
2553	NASDAQ	FEIM	Wed, Mar 21, 2001	12.25	12.25	11.25	11.45
2552	NASDAQ	FEIM	Tue, Mar 20, 2001	13.20	13.20	12.38	12.45
2551	NASDAQ	FEIM	Mon, Mar 19, 2001	13.50	13.50	12.90	13.20
2550	NASDAQ	FEIM	Fri, Mar 16, 2001	14.38	14.38	13.59	13.70
2549	NASDAQ	FEIM	Thu, Mar 15, 2001	13.75	14.50	13.75	14.00
2548	NASDAQ	FEIM	Wed, Mar 14, 2001	14.00	14.04	13.25	13.90
2547	NASDAQ	FEIM	Tue, Mar 13, 2001	14.35	14.35	14.00	14.14
2546	NASDAQ	FEIM	Mon, Mar 12, 2001	14.70	14.75	14.40	14.60
2545	NASDAQ	FEIM	Fri, Mar 9, 2001	15.50	15.50	14.80	14.84
2544	NASDAQ	FEIM	Thu, Mar 8, 2001	15.50	16.10	15.05	15.61
2543	NASDAQ	FEIM	Wed, Mar 7, 2001	14.60	15.50	14.30	15.40
2542	NASDAQ	FEIM	Tue, Mar 6, 2001	14.50	14.61	14.40	14.50
2541	NASDAQ	FEIM	Mon, Mar 5, 2001	14.75	14.90	14.10	14.26
2540	NASDAQ	FEIM	Fri, Mar 2, 2001	13.55	15.00	13.20	14.75
2539	NASDAQ	FEIM	Thu, Mar 1, 2001	13.98	13.98	13.00	13.70
2538	NASDAQ	FEIM	Wed, Feb 28, 2001	14.70	14.70	13.75	13.98
2537	NASDAQ	FEIM	Tue, Feb 27, 2001	15.00	15.00	14.50	14.68
2536	NASDAQ	FEIM	Mon, Feb 26, 2001	14.00	15.00	14.00	14.90
2535	NASDAQ	FEIM	Fri, Feb 23, 2001	15.25	15.30	13.80	14.09
2534	NASDAQ	FEIM	Thu, Feb 22, 2001	15.50	15.70	15.50	15.50
2533	NASDAQ	FEIM	Wed, Feb 21, 2001	16.00	16.13	15.50	15.50
2532	NASDAQ	FEIM	Tue, Feb 20, 2001	16.75	16.75	15.90	16.17
2531	NASDAQ	FEIM	Fri, Feb 16, 2001	17.50	17.50	16.50	16.80
2530	NASDAQ	FEIM	Thu, Feb 15, 2001	18.10	18.40	18.10	18.20
2529	NASDAQ	FEIM	Wed, Feb 14, 2001	18.50	18.50	17.59	18.25
2528	NASDAQ	FEIM	Tue, Feb 13, 2001	19.40	19.40	18.25	18.45
2527	NASDAQ	FEIM	Mon, Feb 12, 2001	19.35	19.60	18.60	19.15
2526	NASDAQ	FEIM	Fri, Feb 9, 2001	18.50	19.25	18.20	19.15
2525	NASDAQ	FEIM	Thu, Feb 8, 2001	18.40	18.65	18.00	18.65
2524	NASDAQ	FEIM	Wed, Feb 7, 2001	20.15	21.29	17.50	18.60
2523	NASDAQ	FEIM	Tue, Feb 6, 2001	19.75	20.50	19.75	20.11
2522	NASDAQ	FEIM	Mon, Feb 5, 2001	21.40	21.40	19.51	19.98
2521	NASDAQ	FEIM	Fri, Feb 2, 2001	21.75	21.85	21.34	21.40
2520	NASDAQ	FEIM	Thu, Feb 1, 2001	21.70	22.00	21.61	22.00
2519	NASDAQ	FEIM	Wed, Jan 31, 2001	22.12	22.40	21.00	21.75
2518	NASDAQ	FEIM	Tue, Jan 30, 2001	20.00	22.50	20.00	22.35
2517	NASDAQ	FEIM	Mon, Jan 29, 2001	19.75	19.90	19.30	19.90
2516	NASDAQ	FEIM	Fri, Jan 26, 2001	19.80	19.99	19.75	19.75
2515	NASDAQ	FEIM	Thu, Jan 25, 2001	20.00	20.00	19.20	19.90
2514	NASDAQ	FEIM	Wed, Jan 24, 2001	20.10	20.17	19.75	20.00
2513	NASDAQ	FEIM	Tue, Jan 23, 2001	19.65	20.10	19.65	20.00
2512	NASDAQ	FEIM	Mon, Jan 22, 2001	19.60	20.00	19.60	19.87
2511	NASDAQ	FEIM	Fri, Jan 19, 2001	20.30	20.30	19.75	20.00
2510	NASDAQ	FEIM	Thu, Jan 18, 2001	20.44	20.44	19.76	20.00
2509	NASDAQ	FEIM	Wed, Jan 17, 2001	19.65	21.00	19.65	20.25
2508	NASDAQ	FEIM	Tue, Jan 16, 2001	19.15	19.49	19.10	19.49
2507	NASDAQ	FEIM	Fri, Jan 12, 2001	18.75	18.75	18.29	18.65
2506	NASDAQ	FEIM	Thu, Jan 11, 2001	18.25	18.25	17.81	18.15
2505	NASDAQ	FEIM	Wed, Jan 10, 2001	17.40	18.10	17.30	17.98
2504	NASDAQ	FEIM	Tue, Jan 9, 2001	17.00	17.50	16.74	17.15
2503	NASDAQ	FEIM	Mon, Jan 8, 2001	17.50	17.68	16.11	17.50
2502	NASDAQ	FEIM	Fri, Jan 5, 2001	18.80	19.00	17.25	17.50
2501	NASDAQ	FEIM	Thu, Jan 4, 2001	17.99	18.95	17.75	18.95
2500	NASDAQ	FEIM	Wed, Jan 3, 2001	17.10	17.99	17.00	17.99
2499	NASDAQ	FEIM	Tue, Jan 2, 2001	17.25	17.26	16.60	16.90
2498	NASDAQ	FEIM	Fri, Dec 29, 2000	17.75	18.50	16.75	17.01
2497	NASDAQ	FEIM	Thu, Dec 28, 2000	18.25	18.50	17.37	17.40
2496	NASDAQ	FEIM	Wed, Dec 27, 2000	17.30	19.74	17.30	18.50
2495	NASDAQ	FEIM	Tue, Dec 26, 2000	17.80	18.00	17.25	17.50
2494	NASDAQ	FEIM	Fri, Dec 22, 2000	15.50	17.75	15.30	17.75
2493	NASDAQ	FEIM	Thu, Dec 21, 2000	15.75	16.00	15.05	15.98
2492	NASDAQ	FEIM	Wed, Dec 20, 2000	18.10	18.10	16.00	16.25
2491	NASDAQ	FEIM	Tue, Dec 19, 2000	19.13	19.24	18.30	18.35
2490	NASDAQ	FEIM	Mon, Dec 18, 2000	18.55	19.75	18.55	19.01
2489	NASDAQ	FEIM	Fri, Dec 15, 2000	18.20	18.75	18.16	18.70
2488	NASDAQ	FEIM	Thu, Dec 14, 2000	19.65	19.65	18.11	18.17
2487	NASDAQ	FEIM	Wed, Dec 13, 2000	19.87	19.87	19.15	19.51
2486	NASDAQ	FEIM	Tue, Dec 12, 2000	18.50	21.00	18.50	19.89
2485	NASDAQ	FEIM	Mon, Dec 11, 2000	16.70	19.74	16.50	18.00
2484	NASDAQ	FEIM	Fri, Dec 8, 2000	15.15	16.70	14.90	16.70
2483	NASDAQ	FEIM	Thu, Dec 7, 2000	15.00	15.00	14.75	14.90
2482	NASDAQ	FEIM	Wed, Dec 6, 2000	15.50	15.75	15.00	15.20
2481	NASDAQ	FEIM	Tue, Dec 5, 2000	14.60	16.25	14.60	15.60
2480	NASDAQ	FEIM	Mon, Dec 4, 2000	15.00	15.50	14.40	14.70
2479	NASDAQ	FEIM	Fri, Dec 1, 2000	13.25	15.25	13.00	14.75
2478	NASDAQ	FEIM	Thu, Nov 30, 2000	13.80	13.95	13.00	13.00
2477	NASDAQ	FEIM	Wed, Nov 29, 2000	14.12	14.50	11.51	14.19
2476	NASDAQ	FEIM	Tue, Nov 28, 2000	14.75	14.75	14.00	14.25
2475	NASDAQ	FEIM	Mon, Nov 27, 2000	15.69	15.69	14.60	15.00
2474	NASDAQ	FEIM	Fri, Nov 24, 2000	15.70	15.70	15.70	15.70
2473	NASDAQ	FEIM	Wed, Nov 22, 2000	16.30	16.30	15.50	15.51
2472	NASDAQ	FEIM	Tue, Nov 21, 2000	16.65	16.65	14.00	16.40
2471	NASDAQ	FEIM	Mon, Nov 20, 2000	16.75	16.75	16.50	16.70
2470	NASDAQ	FEIM	Fri, Nov 17, 2000	16.00	16.65	16.00	16.60
2469	NASDAQ	FEIM	Thu, Nov 16, 2000	16.60	16.60	15.65	15.90
2468	NASDAQ	FEIM	Wed, Nov 15, 2000	17.25	17.50	16.90	16.90
2467	NASDAQ	FEIM	Tue, Nov 14, 2000	17.00	17.75	16.76	17.50
2466	NASDAQ	FEIM	Mon, Nov 13, 2000	18.75	18.75	16.12	17.00
2465	NASDAQ	FEIM	Fri, Nov 10, 2000	19.20	19.20	18.15	18.99
2464	NASDAQ	FEIM	Thu, Nov 9, 2000	20.05	20.10	19.00	19.30
2463	NASDAQ	FEIM	Wed, Nov 8, 2000	20.60	20.60	20.00	20.10
2462	NASDAQ	FEIM	Tue, Nov 7, 2000	20.42	20.50	20.30	20.30
2461	NASDAQ	FEIM	Mon, Nov 6, 2000	20.50	20.75	20.50	20.60
2460	NASDAQ	FEIM	Fri, Nov 3, 2000	21.00	21.00	20.50	20.75
2459	NASDAQ	FEIM	Thu, Nov 2, 2000	21.00	21.25	20.70	21.01
2458	NASDAQ	FEIM	Wed, Nov 1, 2000	22.30	22.35	21.00	21.00
2457	NASDAQ	FEIM	Tue, Oct 31, 2000	22.35	22.70	22.15	22.40
2456	NASDAQ	FEIM	Mon, Oct 30, 2000	23.25	23.25	21.30	22.18
2455	NASDAQ	FEIM	Fri, Oct 27, 2000	20.85	23.00	20.85	23.00
2454	NASDAQ	FEIM	Thu, Oct 26, 2000	20.65	20.90	19.77	20.65
2453	NASDAQ	FEIM	Wed, Oct 25, 2000	22.60	22.75	20.70	20.89
2452	NASDAQ	FEIM	Tue, Oct 24, 2000	20.50	22.75	20.50	22.75
2451	NASDAQ	FEIM	Mon, Oct 23, 2000	20.45	21.20	19.20	19.65
2450	NASDAQ	FEIM	Fri, Oct 20, 2000	19.50	20.70	19.50	20.30
2449	NASDAQ	FEIM	Thu, Oct 19, 2000	18.30	19.61	18.30	19.59
2448	NASDAQ	FEIM	Wed, Oct 18, 2000	18.15	18.28	17.60	17.90
2447	NASDAQ	FEIM	Tue, Oct 17, 2000	17.50	18.50	17.50	18.50
2446	NASDAQ	FEIM	Mon, Oct 16, 2000	16.60	17.40	16.60	17.25
2445	NASDAQ	FEIM	Fri, Oct 13, 2000	16.00	16.25	15.60	16.20
2444	NASDAQ	FEIM	Thu, Oct 12, 2000	17.00	17.00	15.78	16.28
2443	NASDAQ	FEIM	Wed, Oct 11, 2000	19.25	19.25	16.49	17.00
2442	NASDAQ	FEIM	Tue, Oct 10, 2000	20.51	20.51	19.30	19.60
2441	NASDAQ	FEIM	Mon, Oct 9, 2000	21.25	21.35	20.50	20.74
2440	NASDAQ	FEIM	Fri, Oct 6, 2000	20.30	21.25	19.85	21.25
2439	NASDAQ	FEIM	Thu, Oct 5, 2000	20.25	20.50	20.00	20.12
2438	NASDAQ	FEIM	Wed, Oct 4, 2000	21.05	21.05	19.00	19.95
2437	NASDAQ	FEIM	Tue, Oct 3, 2000	21.50	21.50	21.00	21.25
2436	NASDAQ	FEIM	Mon, Oct 2, 2000	23.15	23.15	21.30	21.50
2435	NASDAQ	FEIM	Fri, Sep 29, 2000	22.50	23.60	22.50	22.94
2434	NASDAQ	FEIM	Thu, Sep 28, 2000	21.75	22.50	21.75	22.35
2433	NASDAQ	FEIM	Wed, Sep 27, 2000	21.80	22.37	21.30	21.73
2432	NASDAQ	FEIM	Tue, Sep 26, 2000	21.20	21.59	20.50	21.59
2431	NASDAQ	FEIM	Mon, Sep 25, 2000	22.35	22.35	21.00	21.14
2430	NASDAQ	FEIM	Fri, Sep 22, 2000	23.25	23.25	22.00	22.25
2429	NASDAQ	FEIM	Thu, Sep 21, 2000	22.00	24.25	22.00	24.00
2428	NASDAQ	FEIM	Wed, Sep 20, 2000	21.75	22.38	21.25	22.19
2427	NASDAQ	FEIM	Tue, Sep 19, 2000	23.50	23.56	21.50	22.19
2426	NASDAQ	FEIM	Mon, Sep 18, 2000	25.00	25.00	23.25	23.50
2425	NASDAQ	FEIM	Fri, Sep 15, 2000	26.31	26.38	24.75	25.00
2424	NASDAQ	FEIM	Thu, Sep 14, 2000	27.13	28.44	26.31	26.56
2423	NASDAQ	FEIM	Wed, Sep 13, 2000	28.63	28.88	26.50	27.00
2422	NASDAQ	FEIM	Tue, Sep 12, 2000	33.88	33.88	28.25	29.00
2421	NASDAQ	FEIM	Mon, Sep 11, 2000	35.50	36.25	34.25	34.56
2420	NASDAQ	FEIM	Fri, Sep 8, 2000	34.44	35.00	33.88	35.00
2419	NASDAQ	FEIM	Thu, Sep 7, 2000	33.63	35.25	33.63	34.44
2418	NASDAQ	FEIM	Wed, Sep 6, 2000	36.56	36.56	33.00	33.63
2417	NASDAQ	FEIM	Tue, Sep 5, 2000	38.25	38.25	36.75	36.81
2416	NASDAQ	FEIM	Fri, Sep 1, 2000	36.00	38.25	36.00	38.00
2415	NASDAQ	FEIM	Thu, Aug 31, 2000	33.00	36.00	32.50	35.13
2414	NASDAQ	FEIM	Wed, Aug 30, 2000	33.75	33.88	32.13	33.00
2413	NASDAQ	FEIM	Tue, Aug 29, 2000	32.38	34.00	31.13	34.00
2412	NASDAQ	FEIM	Mon, Aug 28, 2000	34.88	34.88	31.00	32.56
2411	NASDAQ	FEIM	Fri, Aug 25, 2000	35.38	35.88	33.38	35.25
2410	NASDAQ	FEIM	Thu, Aug 24, 2000	32.38	36.13	32.25	35.25
2409	NASDAQ	FEIM	Wed, Aug 23, 2000	32.19	32.63	31.00	32.50
2408	NASDAQ	FEIM	Tue, Aug 22, 2000	27.63	32.13	27.63	31.88
2407	NASDAQ	FEIM	Mon, Aug 21, 2000	25.88	27.25	25.63	27.25
2406	NASDAQ	FEIM	Fri, Aug 18, 2000	25.13	25.88	25.00	25.88
2405	NASDAQ	FEIM	Thu, Aug 17, 2000	25.50	25.63	25.06	25.38
2404	NASDAQ	FEIM	Wed, Aug 16, 2000	25.44	25.81	25.31	25.38
2403	NASDAQ	FEIM	Tue, Aug 15, 2000	25.38	25.44	25.00	25.44
2402	NASDAQ	FEIM	Mon, Aug 14, 2000	25.00	25.50	25.00	25.50
2401	NASDAQ	FEIM	Fri, Aug 11, 2000	24.63	25.25	24.63	24.81
2400	NASDAQ	FEIM	Thu, Aug 10, 2000	24.00	24.88	24.00	24.88
2399	NASDAQ	FEIM	Wed, Aug 9, 2000	24.00	24.19	23.88	24.19
2398	NASDAQ	FEIM	Tue, Aug 8, 2000	24.00	24.50	23.38	24.25
2397	NASDAQ	FEIM	Mon, Aug 7, 2000	25.00	25.00	23.75	24.00
2396	NASDAQ	FEIM	Fri, Aug 4, 2000	24.75	25.00	23.88	25.00
2395	NASDAQ	FEIM	Thu, Aug 3, 2000	25.63	25.63	24.75	24.94
2394	NASDAQ	FEIM	Wed, Aug 2, 2000	25.38	25.88	25.13	25.88
2393	NASDAQ	FEIM	Tue, Aug 1, 2000	26.00	26.13	25.50	25.75
2392	NASDAQ	FEIM	Mon, Jul 31, 2000	24.88	26.25	24.63	26.25
2391	NASDAQ	FEIM	Fri, Jul 28, 2000	26.00	26.13	25.00	25.06
2390	NASDAQ	FEIM	Thu, Jul 27, 2000	28.25	28.94	25.25	25.88
2389	NASDAQ	FEIM	Wed, Jul 26, 2000	25.13	28.25	25.00	28.00
2388	NASDAQ	FEIM	Tue, Jul 25, 2000	27.75	27.75	23.69	24.75
2387	NASDAQ	FEIM	Mon, Jul 24, 2000	28.38	28.63	27.63	27.75
2386	NASDAQ	FEIM	Fri, Jul 21, 2000	28.38	28.50	27.75	28.31
2385	NASDAQ	FEIM	Thu, Jul 20, 2000	28.13	28.63	27.63	28.63
2384	NASDAQ	FEIM	Wed, Jul 19, 2000	27.75	28.50	27.50	28.38
2383	NASDAQ	FEIM	Tue, Jul 18, 2000	26.88	27.75	26.75	27.50
2382	NASDAQ	FEIM	Mon, Jul 17, 2000	26.00	27.19	25.75	26.94
2381	NASDAQ	FEIM	Fri, Jul 14, 2000	26.25	26.38	25.88	26.06
2380	NASDAQ	FEIM	Thu, Jul 13, 2000	26.75	27.00	25.75	26.38
2379	NASDAQ	FEIM	Wed, Jul 12, 2000	25.00	26.50	24.00	26.50
2378	NASDAQ	FEIM	Tue, Jul 11, 2000	26.13	26.25	25.00	25.19
2377	NASDAQ	FEIM	Mon, Jul 10, 2000	26.88	27.00	25.88	26.13
2376	NASDAQ	FEIM	Fri, Jul 7, 2000	27.75	28.25	26.13	27.00
2375	NASDAQ	FEIM	Thu, Jul 6, 2000	28.88	28.88	27.25	28.13
2374	NASDAQ	FEIM	Wed, Jul 5, 2000	29.38	29.38	28.63	29.13
2373	NASDAQ	FEIM	Mon, Jul 3, 2000	28.63	29.50	28.38	29.25
2372	NASDAQ	FEIM	Fri, Jun 30, 2000	27.13	29.25	27.00	28.63
2371	NASDAQ	FEIM	Thu, Jun 29, 2000	25.63	27.13	25.13	27.13
2370	NASDAQ	FEIM	Wed, Jun 28, 2000	26.25	26.25	25.50	25.88
2369	NASDAQ	FEIM	Tue, Jun 27, 2000	27.25	27.25	25.50	26.00
2368	NASDAQ	FEIM	Mon, Jun 26, 2000	27.56	27.63	26.75	27.13
2367	NASDAQ	FEIM	Fri, Jun 23, 2000	27.19	27.88	26.50	27.50
2366	NASDAQ	FEIM	Thu, Jun 22, 2000	25.63	27.44	25.13	26.94
2365	NASDAQ	FEIM	Wed, Jun 21, 2000	23.75	26.44	23.50	26.00
2364	NASDAQ	FEIM	Tue, Jun 20, 2000	23.88	24.25	19.50	23.88
2363	NASDAQ	FEIM	Mon, Jun 19, 2000	23.00	23.94	22.25	23.94
2362	NASDAQ	FEIM	Fri, Jun 16, 2000	22.88	22.94	22.13	22.94
2361	NASDAQ	FEIM	Thu, Jun 15, 2000	24.00	24.00	22.31	23.38
2360	NASDAQ	FEIM	Wed, Jun 14, 2000	22.44	24.50	22.44	24.25
2359	NASDAQ	FEIM	Tue, Jun 13, 2000	20.25	22.94	20.00	22.94
2358	NASDAQ	FEIM	Mon, Jun 12, 2000	21.00	21.19	20.13	20.25
2357	NASDAQ	FEIM	Fri, Jun 9, 2000	18.25	20.88	18.25	20.75
2356	NASDAQ	FEIM	Thu, Jun 8, 2000	19.00	19.00	18.38	18.50
2355	NASDAQ	FEIM	Wed, Jun 7, 2000	18.75	19.25	18.75	19.13
2354	NASDAQ	FEIM	Tue, Jun 6, 2000	19.13	19.13	18.75	18.75
2353	NASDAQ	FEIM	Mon, Jun 5, 2000	19.88	20.00	19.00	19.38
2352	NASDAQ	FEIM	Fri, Jun 2, 2000	18.75	21.00	18.63	20.00
2351	NASDAQ	FEIM	Thu, Jun 1, 2000	17.13	18.50	17.13	18.50
2350	NASDAQ	FEIM	Wed, May 31, 2000	17.50	17.63	17.00	17.00
2349	NASDAQ	FEIM	Tue, May 30, 2000	15.75	17.50	15.75	17.25
2348	NASDAQ	FEIM	Fri, May 26, 2000	15.38	16.00	15.38	15.88
2347	NASDAQ	FEIM	Thu, May 25, 2000	15.75	16.75	15.00	15.38
2346	NASDAQ	FEIM	Wed, May 24, 2000	17.38	17.38	15.50	15.75
2345	NASDAQ	FEIM	Tue, May 23, 2000	18.38	18.38	17.50	17.63
2344	NASDAQ	FEIM	Mon, May 22, 2000	18.63	18.63	17.50	18.25
2343	NASDAQ	FEIM	Fri, May 19, 2000	18.50	18.50	17.50	18.38
2342	NASDAQ	FEIM	Thu, May 18, 2000	19.38	19.38	18.50	18.69
2341	NASDAQ	FEIM	Wed, May 17, 2000	17.50	19.25	17.25	18.13
2340	NASDAQ	FEIM	Tue, May 16, 2000	18.00	18.50	17.63	17.75
2339	NASDAQ	FEIM	Mon, May 15, 2000	18.25	18.25	17.75	17.81
2338	NASDAQ	FEIM	Fri, May 12, 2000	17.75	18.50	17.75	18.50
2337	NASDAQ	FEIM	Thu, May 11, 2000	17.50	17.75	17.38	17.63
2336	NASDAQ	FEIM	Wed, May 10, 2000	17.88	17.88	16.94	17.25
2335	NASDAQ	FEIM	Tue, May 9, 2000	18.81	18.81	18.00	18.00
2334	NASDAQ	FEIM	Mon, May 8, 2000	19.19	19.38	18.75	18.81
2333	NASDAQ	FEIM	Fri, May 5, 2000	16.75	20.00	16.75	19.19
2332	NASDAQ	FEIM	Thu, May 4, 2000	16.13	16.94	15.88	16.94
2331	NASDAQ	FEIM	Wed, May 3, 2000	15.75	16.00	15.25	16.00
2330	NASDAQ	FEIM	Tue, May 2, 2000	16.25	16.25	16.00	16.00
2329	NASDAQ	FEIM	Mon, May 1, 2000	16.75	16.75	16.13	16.38
2328	NASDAQ	FEIM	Fri, Apr 28, 2000	17.00	17.50	16.00	16.75
2327	NASDAQ	FEIM	Thu, Apr 27, 2000	15.50	17.00	15.50	16.88
2326	NASDAQ	FEIM	Wed, Apr 26, 2000	14.63	15.75	14.38	15.75
2325	NASDAQ	FEIM	Tue, Apr 25, 2000	14.13	14.50	14.00	14.50
2324	NASDAQ	FEIM	Mon, Apr 24, 2000	14.88	14.88	13.50	13.88
2323	NASDAQ	FEIM	Thu, Apr 20, 2000	15.00	15.38	14.38	14.75
2322	NASDAQ	FEIM	Wed, Apr 19, 2000	15.63	15.63	14.50	15.00
2321	NASDAQ	FEIM	Tue, Apr 18, 2000	13.75	15.38	13.63	15.38
2320	NASDAQ	FEIM	Mon, Apr 17, 2000	14.75	14.88	13.25	13.88
2319	NASDAQ	FEIM	Fri, Apr 14, 2000	15.25	15.25	14.25	14.50
2318	NASDAQ	FEIM	Thu, Apr 13, 2000	16.38	16.38	15.13	15.50
2317	NASDAQ	FEIM	Wed, Apr 12, 2000	17.94	17.94	16.13	16.13
2316	NASDAQ	FEIM	Tue, Apr 11, 2000	18.13	18.13	17.75	17.88
2315	NASDAQ	FEIM	Mon, Apr 10, 2000	19.31	19.31	18.25	18.31
2314	NASDAQ	FEIM	Fri, Apr 7, 2000	19.88	20.00	19.00	19.25
2313	NASDAQ	FEIM	Thu, Apr 6, 2000	16.50	20.00	16.50	19.50
2312	NASDAQ	FEIM	Wed, Apr 5, 2000	16.63	16.81	15.88	16.69
2311	NASDAQ	FEIM	Tue, Apr 4, 2000	17.88	17.88	14.25	16.38
2310	NASDAQ	FEIM	Mon, Apr 3, 2000	18.50	18.50	17.44	17.88
2309	NASDAQ	FEIM	Fri, Mar 31, 2000	17.44	18.75	16.00	18.25
2308	NASDAQ	FEIM	Thu, Mar 30, 2000	17.75	18.13	17.00	17.69
2307	NASDAQ	FEIM	Wed, Mar 29, 2000	18.25	18.38	17.75	18.13
2306	NASDAQ	FEIM	Tue, Mar 28, 2000	18.75	19.00	18.00	18.63
2305	NASDAQ	FEIM	Mon, Mar 27, 2000	19.25	19.38	19.00	19.00
2304	NASDAQ	FEIM	Fri, Mar 24, 2000	18.75	20.00	18.06	19.13
2303	NASDAQ	FEIM	Thu, Mar 23, 2000	19.50	19.63	18.25	18.63
2302	NASDAQ	FEIM	Wed, Mar 22, 2000	19.19	19.25	18.75	19.06
2301	NASDAQ	FEIM	Tue, Mar 21, 2000	18.88	19.88	18.25	19.25
2300	NASDAQ	FEIM	Mon, Mar 20, 2000	19.88	20.25	18.88	19.38
2299	NASDAQ	FEIM	Fri, Mar 17, 2000	20.63	20.63	19.38	20.25
2298	NASDAQ	FEIM	Thu, Mar 16, 2000	22.25	22.38	19.50	20.88
2297	NASDAQ	FEIM	Wed, Mar 15, 2000	24.13	24.13	21.50	22.50
2296	NASDAQ	FEIM	Tue, Mar 14, 2000	25.88	25.88	24.13	24.75
2295	NASDAQ	FEIM	Mon, Mar 13, 2000	26.63	26.88	25.63	26.00
2294	NASDAQ	FEIM	Fri, Mar 10, 2000	24.00	26.88	23.88	26.88
2293	NASDAQ	FEIM	Thu, Mar 9, 2000	23.56	24.00	22.63	24.00
2292	NASDAQ	FEIM	Wed, Mar 8, 2000	25.75	26.00	21.25	24.00
2291	NASDAQ	FEIM	Tue, Mar 7, 2000	27.75	27.88	25.75	26.13
2290	NASDAQ	FEIM	Mon, Mar 6, 2000	26.75	27.63	26.50	27.63
2289	NASDAQ	FEIM	Fri, Mar 3, 2000	30.00	30.25	26.50	27.00
2288	NASDAQ	FEIM	Thu, Mar 2, 2000	25.25	29.50	25.13	29.38
2287	NASDAQ	FEIM	Wed, Mar 1, 2000	23.13	24.88	22.50	24.00
2286	NASDAQ	FEIM	Tue, Feb 29, 2000	20.00	23.25	19.75	23.00
2285	NASDAQ	FEIM	Mon, Feb 28, 2000	17.00	18.50	17.00	18.13
2284	NASDAQ	FEIM	Fri, Feb 25, 2000	18.38	18.50	16.75	17.25
2283	NASDAQ	FEIM	Thu, Feb 24, 2000	16.00	18.25	16.00	18.25
2282	NASDAQ	FEIM	Wed, Feb 23, 2000	16.63	16.63	15.56	16.00
2281	NASDAQ	FEIM	Tue, Feb 22, 2000	14.50	16.25	14.38	16.25
2280	NASDAQ	FEIM	Fri, Feb 18, 2000	13.75	14.38	13.50	14.38
2279	NASDAQ	FEIM	Thu, Feb 17, 2000	13.75	14.00	13.50	13.50
2278	NASDAQ	FEIM	Wed, Feb 16, 2000	14.00	14.13	13.38	13.75
2277	NASDAQ	FEIM	Tue, Feb 15, 2000	13.13	14.06	12.88	13.88
2276	NASDAQ	FEIM	Mon, Feb 14, 2000	13.25	13.75	12.75	13.06
2275	NASDAQ	FEIM	Fri, Feb 11, 2000	14.38	14.38	12.88	13.13
2274	NASDAQ	FEIM	Thu, Feb 10, 2000	14.69	15.00	13.81	14.25
2273	NASDAQ	FEIM	Wed, Feb 9, 2000	15.00	15.75	14.50	14.75
2272	NASDAQ	FEIM	Tue, Feb 8, 2000	13.50	15.00	13.25	14.75
2271	NASDAQ	FEIM	Mon, Feb 7, 2000	11.50	13.63	11.50	13.25
2270	NASDAQ	FEIM	Fri, Feb 4, 2000	10.75	11.38	10.75	11.31
2269	NASDAQ	FEIM	Thu, Feb 3, 2000	11.38	11.38	10.75	10.75
2268	NASDAQ	FEIM	Wed, Feb 2, 2000	10.63	11.25	10.63	11.25
2267	NASDAQ	FEIM	Tue, Feb 1, 2000	10.75	11.00	10.75	10.88
2266	NASDAQ	FEIM	Mon, Jan 31, 2000	10.88	10.88	10.75	10.75
2265	NASDAQ	FEIM	Fri, Jan 28, 2000	11.00	11.25	10.75	11.00
2264	NASDAQ	FEIM	Thu, Jan 27, 2000	11.63	11.88	11.25	11.25
2263	NASDAQ	FEIM	Wed, Jan 26, 2000	11.56	11.88	11.38	11.88
2262	NASDAQ	FEIM	Tue, Jan 25, 2000	11.50	11.88	11.38	11.56
2261	NASDAQ	FEIM	Mon, Jan 24, 2000	10.88	12.00	10.88	11.88
2260	NASDAQ	FEIM	Fri, Jan 21, 2000	10.31	11.00	10.25	10.88
2259	NASDAQ	FEIM	Thu, Jan 20, 2000	9.88	10.38	9.88	10.25
2258	NASDAQ	FEIM	Wed, Jan 19, 2000	10.13	10.13	9.88	9.88
2257	NASDAQ	FEIM	Tue, Jan 18, 2000	10.50	10.50	10.13	10.13
2256	NASDAQ	FEIM	Fri, Jan 14, 2000	10.13	10.75	10.13	10.38
2255	NASDAQ	FEIM	Thu, Jan 13, 2000	9.88	10.38	9.81	10.25
2254	NASDAQ	FEIM	Wed, Jan 12, 2000	10.13	10.50	10.00	10.00
2253	NASDAQ	FEIM	Tue, Jan 11, 2000	10.25	10.38	10.13	10.13
2252	NASDAQ	FEIM	Mon, Jan 10, 2000	10.38	10.38	10.25	10.25
2251	NASDAQ	FEIM	Fri, Jan 7, 2000	10.88	10.88	10.13	10.38
2250	NASDAQ	FEIM	Thu, Jan 6, 2000	10.13	10.75	10.00	10.75
2249	NASDAQ	FEIM	Wed, Jan 5, 2000	9.56	11.00	9.50	10.38
2248	NASDAQ	FEIM	Tue, Jan 4, 2000	10.06	10.06	9.63	9.63
2247	NASDAQ	FEIM	Mon, Jan 3, 2000	10.50	10.50	9.88	10.25
2246	NASDAQ	FEIM	Fri, Dec 31, 1999	9.63	10.38	9.50	10.38
2245	NASDAQ	FEIM	Thu, Dec 30, 1999	9.56	9.88	9.25	9.63
2244	NASDAQ	FEIM	Wed, Dec 29, 1999	9.25	9.75	9.25	9.56
2243	NASDAQ	FEIM	Tue, Dec 28, 1999	9.00	9.50	9.00	9.50
2242	NASDAQ	FEIM	Mon, Dec 27, 1999	9.13	9.25	8.50	9.13
2241	NASDAQ	FEIM	Thu, Dec 23, 1999	9.38	9.50	9.25	9.50
2240	NASDAQ	FEIM	Wed, Dec 22, 1999	9.25	9.50	9.06	9.38
2239	NASDAQ	FEIM	Tue, Dec 21, 1999	9.13	9.50	9.13	9.31
2238	NASDAQ	FEIM	Mon, Dec 20, 1999	9.00	9.31	8.63	9.13
2237	NASDAQ	FEIM	Fri, Dec 17, 1999	8.88	9.13	8.50	8.75
2236	NASDAQ	FEIM	Thu, Dec 16, 1999	9.44	9.44	8.88	8.94
2235	NASDAQ	FEIM	Wed, Dec 15, 1999	8.63	9.50	8.63	9.38
2234	NASDAQ	FEIM	Tue, Dec 14, 1999	8.38	8.75	8.25	8.63
2233	NASDAQ	FEIM	Mon, Dec 13, 1999	8.50	8.50	8.25	8.50
2232	NASDAQ	FEIM	Fri, Dec 10, 1999	8.50	8.50	8.13	8.31
2231	NASDAQ	FEIM	Thu, Dec 9, 1999	8.50	8.50	8.25	8.31
2230	NASDAQ	FEIM	Wed, Dec 8, 1999	8.50	8.63	8.44	8.63
2229	NASDAQ	FEIM	Tue, Dec 7, 1999	8.44	8.88	8.44	8.75
2228	NASDAQ	FEIM	Mon, Dec 6, 1999	8.56	8.56	8.50	8.50
2227	NASDAQ	FEIM	Fri, Dec 3, 1999	8.69	9.25	8.63	8.63
2226	NASDAQ	FEIM	Thu, Dec 2, 1999	8.94	9.00	8.44	8.81
2225	NASDAQ	FEIM	Wed, Dec 1, 1999	8.38	8.88	8.38	8.88
2224	NASDAQ	FEIM	Tue, Nov 30, 1999	8.88	8.88	8.38	8.44
2223	NASDAQ	FEIM	Mon, Nov 29, 1999	8.63	8.63	8.50	8.63
2222	NASDAQ	FEIM	Fri, Nov 26, 1999	8.63	8.63	8.13	8.56
2221	NASDAQ	FEIM	Wed, Nov 24, 1999	8.50	8.63	8.38	8.63
2220	NASDAQ	FEIM	Tue, Nov 23, 1999	8.44	8.63	8.25	8.25
2219	NASDAQ	FEIM	Mon, Nov 22, 1999	8.75	8.75	8.38	8.38
2218	NASDAQ	FEIM	Fri, Nov 19, 1999	8.38	9.00	8.13	8.88
2217	NASDAQ	FEIM	Thu, Nov 18, 1999	8.56	8.63	8.38	8.38
2216	NASDAQ	FEIM	Wed, Nov 17, 1999	8.75	9.00	8.63	8.63
2215	NASDAQ	FEIM	Tue, Nov 16, 1999	9.25	9.44	8.88	9.00
2214	NASDAQ	FEIM	Mon, Nov 15, 1999	9.00	9.38	8.88	9.25
2213	NASDAQ	FEIM	Fri, Nov 12, 1999	9.00	9.06	8.94	9.00
2212	NASDAQ	FEIM	Thu, Nov 11, 1999	9.00	9.13	8.81	9.13
2211	NASDAQ	FEIM	Wed, Nov 10, 1999	9.50	9.50	8.75	9.19
2210	NASDAQ	FEIM	Tue, Nov 9, 1999	9.50	9.75	9.50	9.75
2209	NASDAQ	FEIM	Mon, Nov 8, 1999	9.75	9.75	9.25	9.44
2208	NASDAQ	FEIM	Fri, Nov 5, 1999	9.63	9.63	9.25	9.50
2207	NASDAQ	FEIM	Thu, Nov 4, 1999	9.25	9.63	9.00	9.38
2206	NASDAQ	FEIM	Wed, Nov 3, 1999	8.50	9.00	8.44	9.00
2205	NASDAQ	FEIM	Tue, Nov 2, 1999	8.38	8.75	8.25	8.50
2204	NASDAQ	FEIM	Mon, Nov 1, 1999	8.63	8.63	8.13	8.50
2203	NASDAQ	FEIM	Fri, Oct 29, 1999	8.75	9.13	8.63	8.88
2202	NASDAQ	FEIM	Thu, Oct 28, 1999	9.06	9.06	8.75	8.75
2201	NASDAQ	FEIM	Wed, Oct 27, 1999	9.50	9.50	8.75	9.13
2200	NASDAQ	FEIM	Tue, Oct 26, 1999	9.50	9.75	9.19	9.50
2199	NASDAQ	FEIM	Mon, Oct 25, 1999	9.44	9.69	9.44	9.50
2198	NASDAQ	FEIM	Fri, Oct 22, 1999	9.69	9.75	9.00	9.38
2197	NASDAQ	FEIM	Thu, Oct 21, 1999	9.69	9.88	9.63	9.81
2196	NASDAQ	FEIM	Wed, Oct 20, 1999	10.00	10.25	9.63	9.69
2195	NASDAQ	FEIM	Tue, Oct 19, 1999	9.50	9.88	9.50	9.75
2194	NASDAQ	FEIM	Mon, Oct 18, 1999	9.50	9.63	9.38	9.56
2193	NASDAQ	FEIM	Fri, Oct 15, 1999	9.75	9.75	9.25	9.63
2192	NASDAQ	FEIM	Thu, Oct 14, 1999	10.13	10.13	9.75	9.88
2191	NASDAQ	FEIM	Wed, Oct 13, 1999	10.44	10.44	9.88	9.94
2190	NASDAQ	FEIM	Tue, Oct 12, 1999	10.44	10.44	10.13	10.25
2189	NASDAQ	FEIM	Mon, Oct 11, 1999	10.25	10.44	10.19	10.44
2188	NASDAQ	FEIM	Fri, Oct 8, 1999	10.63	10.63	10.25	10.63
2187	NASDAQ	FEIM	Thu, Oct 7, 1999	11.13	11.13	10.75	10.75
2186	NASDAQ	FEIM	Wed, Oct 6, 1999	10.50	11.25	10.50	11.00
2185	NASDAQ	FEIM	Tue, Oct 5, 1999	10.00	10.63	10.00	10.50
2184	NASDAQ	FEIM	Mon, Oct 4, 1999	9.25	10.13	9.25	9.75
2183	NASDAQ	FEIM	Fri, Oct 1, 1999	9.00	9.25	9.00	9.25
2182	NASDAQ	FEIM	Thu, Sep 30, 1999	9.13	9.25	9.00	9.25
2181	NASDAQ	FEIM	Wed, Sep 29, 1999	9.38	9.50	9.00	9.19
2180	NASDAQ	FEIM	Tue, Sep 28, 1999	9.25	9.25	9.00	9.19
2179	NASDAQ	FEIM	Mon, Sep 27, 1999	9.38	9.50	9.19	9.25
2178	NASDAQ	FEIM	Fri, Sep 24, 1999	9.75	9.75	9.25	9.50
2177	NASDAQ	FEIM	Thu, Sep 23, 1999	10.00	10.13	9.88	10.00
2176	NASDAQ	FEIM	Wed, Sep 22, 1999	10.50	10.50	10.00	10.19
2175	NASDAQ	FEIM	Tue, Sep 21, 1999	10.38	10.38	10.00	10.38
2174	NASDAQ	FEIM	Mon, Sep 20, 1999	10.75	11.00	10.25	10.38
2173	NASDAQ	FEIM	Fri, Sep 17, 1999	11.00	11.00	10.50	10.63
2172	NASDAQ	FEIM	Thu, Sep 16, 1999	10.75	11.00	10.50	11.00
2171	NASDAQ	FEIM	Wed, Sep 15, 1999	11.50	11.63	10.50	10.94
2170	NASDAQ	FEIM	Tue, Sep 14, 1999	11.50	11.50	10.63	11.13
2169	NASDAQ	FEIM	Mon, Sep 13, 1999	11.50	11.75	11.38	11.50
2168	NASDAQ	FEIM	Fri, Sep 10, 1999	11.63	11.63	11.38	11.44
2167	NASDAQ	FEIM	Thu, Sep 9, 1999	11.75	12.00	11.50	11.88
2166	NASDAQ	FEIM	Wed, Sep 8, 1999	12.13	12.75	11.50	11.75
2165	NASDAQ	FEIM	Tue, Sep 7, 1999	11.13	13.00	10.81	11.88
2164	NASDAQ	FEIM	Fri, Sep 3, 1999	10.38	10.88	10.25	10.88
2163	NASDAQ	FEIM	Thu, Sep 2, 1999	10.25	10.50	10.06	10.50
2162	NASDAQ	FEIM	Wed, Sep 1, 1999	10.00	10.25	10.00	10.19
2161	NASDAQ	FEIM	Tue, Aug 31, 1999	10.38	10.38	9.75	10.00
2160	NASDAQ	FEIM	Mon, Aug 30, 1999	9.63	10.50	9.63	10.25
2159	NASDAQ	FEIM	Fri, Aug 27, 1999	9.75	9.75	9.50	9.75
2158	NASDAQ	FEIM	Thu, Aug 26, 1999	9.56	9.69	9.50	9.69
2157	NASDAQ	FEIM	Wed, Aug 25, 1999	9.00	9.69	9.00	9.56
2156	NASDAQ	FEIM	Tue, Aug 24, 1999	9.38	9.38	8.94	8.94
2155	NASDAQ	FEIM	Mon, Aug 23, 1999	9.38	9.38	9.38	9.38
2154	NASDAQ	FEIM	Fri, Aug 20, 1999	9.00	9.13	8.88	9.13
2153	NASDAQ	FEIM	Thu, Aug 19, 1999	8.88	8.88	8.88	8.88
2152	NASDAQ	FEIM	Wed, Aug 18, 1999	9.00	9.00	8.88	8.88
2151	NASDAQ	FEIM	Tue, Aug 17, 1999	9.13	9.13	8.75	9.00
2150	NASDAQ	FEIM	Mon, Aug 16, 1999	9.38	9.38	9.25	9.25
2149	NASDAQ	FEIM	Fri, Aug 13, 1999	9.50	9.63	9.50	9.63
2148	NASDAQ	FEIM	Thu, Aug 12, 1999	9.75	9.75	9.50	9.50
2147	NASDAQ	FEIM	Wed, Aug 11, 1999	10.00	10.00	9.50	9.88
2146	NASDAQ	FEIM	Tue, Aug 10, 1999	9.88	9.94	9.38	9.94
2145	NASDAQ	FEIM	Mon, Aug 9, 1999	9.50	9.88	9.38	9.88
2144	NASDAQ	FEIM	Fri, Aug 6, 1999	9.00	9.38	9.00	9.38
2143	NASDAQ	FEIM	Thu, Aug 5, 1999	8.75	9.06	8.75	9.00
2142	NASDAQ	FEIM	Wed, Aug 4, 1999	9.63	9.63	8.88	9.25
2141	NASDAQ	FEIM	Tue, Aug 3, 1999	10.00	10.13	9.69	9.69
2140	NASDAQ	FEIM	Mon, Aug 2, 1999	10.63	10.75	10.13	10.13
2139	NASDAQ	FEIM	Fri, Jul 30, 1999	9.75	10.88	9.63	10.38
2138	NASDAQ	FEIM	Thu, Jul 29, 1999	9.00	9.88	8.88	9.56
2137	NASDAQ	FEIM	Wed, Jul 28, 1999	9.00	9.00	9.00	9.00
2136	NASDAQ	FEIM	Tue, Jul 27, 1999	9.13	9.38	9.13	9.13
2135	NASDAQ	FEIM	Mon, Jul 26, 1999	8.75	9.13	8.75	9.13
2134	NASDAQ	FEIM	Fri, Jul 23, 1999	9.25	9.25	8.88	9.13
2133	NASDAQ	FEIM	Thu, Jul 22, 1999	8.75	9.13	8.75	9.06
2132	NASDAQ	FEIM	Wed, Jul 21, 1999	9.00	9.19	8.88	9.00
2131	NASDAQ	FEIM	Tue, Jul 20, 1999	9.38	9.50	8.75	9.00
2130	NASDAQ	FEIM	Mon, Jul 19, 1999	9.38	9.63	9.06	9.38
2129	NASDAQ	FEIM	Fri, Jul 16, 1999	9.88	9.94	9.25	9.50
2128	NASDAQ	FEIM	Thu, Jul 15, 1999	9.13	9.88	9.00	9.50
2127	NASDAQ	FEIM	Wed, Jul 14, 1999	8.19	9.19	7.50	9.19
2126	NASDAQ	FEIM	Tue, Jul 13, 1999	8.50	8.75	8.50	8.56
2125	NASDAQ	FEIM	Mon, Jul 12, 1999	8.13	8.50	8.13	8.44
2124	NASDAQ	FEIM	Fri, Jul 9, 1999	7.50	8.00	7.50	8.00
2123	NASDAQ	FEIM	Thu, Jul 8, 1999	7.75	7.75	7.50	7.50
2122	NASDAQ	FEIM	Wed, Jul 7, 1999	8.00	8.00	7.56	7.88
2121	NASDAQ	FEIM	Tue, Jul 6, 1999	8.25	8.25	8.00	8.00
2120	NASDAQ	FEIM	Fri, Jul 2, 1999	8.06	8.19	8.06	8.19
2119	NASDAQ	FEIM	Thu, Jul 1, 1999	8.06	8.25	8.06	8.06
2118	NASDAQ	FEIM	Wed, Jun 30, 1999	8.13	8.38	8.06	8.38
2117	NASDAQ	FEIM	Tue, Jun 29, 1999	8.13	8.25	8.13	8.19
2116	NASDAQ	FEIM	Mon, Jun 28, 1999	8.13	8.38	8.13	8.13
2115	NASDAQ	FEIM	Thu, Jun 24, 1999	8.25	8.25	8.13	8.13
2114	NASDAQ	FEIM	Wed, Jun 23, 1999	8.19	8.19	8.00	8.13
2113	NASDAQ	FEIM	Tue, Jun 22, 1999	8.25	8.25	8.13	8.13
2112	NASDAQ	FEIM	Mon, Jun 21, 1999	8.13	8.38	8.13	8.13
2111	NASDAQ	FEIM	Fri, Jun 18, 1999	8.25	8.50	8.06	8.19
2110	NASDAQ	FEIM	Thu, Jun 17, 1999	8.25	8.38	8.25	8.31
2109	NASDAQ	FEIM	Wed, Jun 16, 1999	8.19	8.25	8.19	8.25
2108	NASDAQ	FEIM	Tue, Jun 15, 1999	8.25	8.25	8.13	8.19
2107	NASDAQ	FEIM	Mon, Jun 14, 1999	8.25	8.31	8.25	8.25
2106	NASDAQ	FEIM	Fri, Jun 11, 1999	8.56	8.56	8.38	8.50
2105	NASDAQ	FEIM	Thu, Jun 10, 1999	8.38	8.88	8.38	8.69
2104	NASDAQ	FEIM	Wed, Jun 9, 1999	8.75	8.88	8.50	8.50
2103	NASDAQ	FEIM	Tue, Jun 8, 1999	8.38	8.88	8.38	8.69
2102	NASDAQ	FEIM	Mon, Jun 7, 1999	8.06	8.25	8.06	8.19
2101	NASDAQ	FEIM	Fri, Jun 4, 1999	8.13	8.31	8.06	8.13
2100	NASDAQ	FEIM	Thu, Jun 3, 1999	8.38	8.50	7.75	8.25
2099	NASDAQ	FEIM	Wed, Jun 2, 1999	8.75	8.75	8.38	8.50
2098	NASDAQ	FEIM	Tue, Jun 1, 1999	8.63	8.75	8.56	8.56
2097	NASDAQ	FEIM	Fri, May 28, 1999	8.94	8.94	8.69	8.69
2096	NASDAQ	FEIM	Thu, May 27, 1999	8.88	8.88	8.75	8.75
2095	NASDAQ	FEIM	Wed, May 26, 1999	9.25	9.25	8.69	9.00
2094	NASDAQ	FEIM	Tue, May 25, 1999	9.00	9.13	8.88	9.00
2093	NASDAQ	FEIM	Mon, May 24, 1999	9.00	9.25	9.00	9.25
2092	NASDAQ	FEIM	Fri, May 21, 1999	8.75	9.00	8.50	9.00
2091	NASDAQ	FEIM	Thu, May 20, 1999	9.25	9.25	8.88	8.88
2090	NASDAQ	FEIM	Wed, May 19, 1999	9.38	9.75	9.00	9.38
2089	NASDAQ	FEIM	Tue, May 18, 1999	8.50	9.75	8.38	9.75
2088	NASDAQ	FEIM	Mon, May 17, 1999	8.19	8.63	8.19	8.50
2087	NASDAQ	FEIM	Fri, May 14, 1999	8.06	8.25	8.00	8.06
2086	NASDAQ	FEIM	Thu, May 13, 1999	8.25	8.38	8.25	8.25
2085	NASDAQ	FEIM	Wed, May 12, 1999	8.50	8.50	8.13	8.38
2084	NASDAQ	FEIM	Tue, May 11, 1999	8.50	8.50	8.13	8.50
2083	NASDAQ	FEIM	Mon, May 10, 1999	8.38	8.50	8.25	8.25
2082	NASDAQ	FEIM	Fri, May 7, 1999	8.38	8.50	8.25	8.50
2081	NASDAQ	FEIM	Thu, May 6, 1999	8.50	8.56	8.38	8.50
2080	NASDAQ	FEIM	Wed, May 5, 1999	8.63	8.75	8.25	8.50
2079	NASDAQ	FEIM	Tue, May 4, 1999	8.38	8.63	8.25	8.38
2078	NASDAQ	FEIM	Mon, May 3, 1999	7.50	8.13	7.50	8.13
2077	NASDAQ	FEIM	Fri, Apr 30, 1999	8.38	8.38	7.75	7.75
2076	NASDAQ	FEIM	Thu, Apr 29, 1999	7.38	9.00	7.38	8.16
2075	NASDAQ	FEIM	Wed, Apr 28, 1999	7.00	7.25	6.88	7.25
2074	NASDAQ	FEIM	Tue, Apr 27, 1999	7.00	7.13	6.75	7.00
2073	NASDAQ	FEIM	Mon, Apr 26, 1999	7.13	7.13	7.00	7.06
2072	NASDAQ	FEIM	Fri, Apr 23, 1999	7.38	7.38	7.00	7.25
2071	NASDAQ	FEIM	Thu, Apr 22, 1999	7.75	7.88	7.56	7.56
2070	NASDAQ	FEIM	Wed, Apr 21, 1999	7.63	7.63	7.00	7.50
2069	NASDAQ	FEIM	Tue, Apr 20, 1999	7.50	7.63	7.13	7.63
2068	NASDAQ	FEIM	Mon, Apr 19, 1999	7.75	7.75	7.38	7.69
2067	NASDAQ	FEIM	Fri, Apr 16, 1999	7.88	8.00	7.75	8.00
2066	NASDAQ	FEIM	Thu, Apr 15, 1999	8.13	8.25	7.75	8.00
2065	NASDAQ	FEIM	Wed, Apr 14, 1999	8.38	8.50	8.00	8.25
2064	NASDAQ	FEIM	Tue, Apr 13, 1999	8.13	8.38	7.88	8.38
2063	NASDAQ	FEIM	Mon, Apr 12, 1999	8.25	8.38	8.00	8.38
2062	NASDAQ	FEIM	Fri, Apr 9, 1999	8.25	8.38	8.00	8.38
2061	NASDAQ	FEIM	Thu, Apr 8, 1999	8.50	8.75	8.13	8.50
2060	NASDAQ	FEIM	Wed, Apr 7, 1999	8.63	8.94	8.50	8.50
2059	NASDAQ	FEIM	Tue, Apr 6, 1999	7.75	8.75	7.38	8.50
2058	NASDAQ	FEIM	Mon, Apr 5, 1999	7.38	7.63	7.00	7.50
2057	NASDAQ	FEIM	Thu, Apr 1, 1999	7.50	7.88	7.38	7.50
2056	NASDAQ	FEIM	Wed, Mar 31, 1999	8.13	8.25	7.50	7.50
2055	NASDAQ	FEIM	Tue, Mar 30, 1999	8.25	8.25	8.25	8.25
2054	NASDAQ	FEIM	Mon, Mar 29, 1999	8.88	9.13	8.50	8.63
2053	NASDAQ	FEIM	Fri, Mar 26, 1999	8.13	9.25	7.88	8.75
2052	NASDAQ	FEIM	Thu, Mar 25, 1999	6.38	7.88	6.38	7.88
2051	NASDAQ	FEIM	Wed, Mar 24, 1999	6.50	6.63	6.19	6.50
2050	NASDAQ	FEIM	Tue, Mar 23, 1999	6.75	6.81	6.38	6.50
2049	NASDAQ	FEIM	Mon, Mar 22, 1999	6.63	6.88	6.25	6.56
2048	NASDAQ	FEIM	Fri, Mar 19, 1999	6.75	6.81	6.50	6.50
2047	NASDAQ	FEIM	Thu, Mar 18, 1999	6.94	6.94	6.25	6.44
2046	NASDAQ	FEIM	Wed, Mar 17, 1999	7.00	7.25	6.75	6.88
2045	NASDAQ	FEIM	Tue, Mar 16, 1999	6.63	7.00	6.25	6.75
2044	NASDAQ	FEIM	Mon, Mar 15, 1999	7.25	7.25	6.50	6.75
2043	NASDAQ	FEIM	Fri, Mar 12, 1999	7.25	7.44	7.25	7.44
2042	NASDAQ	FEIM	Thu, Mar 11, 1999	7.38	7.44	7.25	7.44
2041	NASDAQ	FEIM	Wed, Mar 10, 1999	7.00	7.50	6.88	7.25
2040	NASDAQ	FEIM	Tue, Mar 9, 1999	7.00	7.00	6.75	6.94
2039	NASDAQ	FEIM	Mon, Mar 8, 1999	7.25	7.25	7.00	7.19
2038	NASDAQ	FEIM	Fri, Mar 5, 1999	7.00	7.19	6.94	7.13
2037	NASDAQ	FEIM	Thu, Mar 4, 1999	7.25	7.25	6.88	7.13
2036	NASDAQ	FEIM	Wed, Mar 3, 1999	7.50	7.63	6.88	7.13
2035	NASDAQ	FEIM	Tue, Mar 2, 1999	7.44	7.44	7.13	7.25
2034	NASDAQ	FEIM	Mon, Mar 1, 1999	7.31	7.44	7.25	7.44
2033	NASDAQ	FEIM	Fri, Feb 26, 1999	7.56	7.75	7.25	7.50
2032	NASDAQ	FEIM	Thu, Feb 25, 1999	7.63	8.13	7.50	7.75
2031	NASDAQ	FEIM	Wed, Feb 24, 1999	7.81	7.88	7.00	7.75
2030	NASDAQ	FEIM	Tue, Feb 23, 1999	7.75	8.00	7.75	7.94
2029	NASDAQ	FEIM	Mon, Feb 22, 1999	8.38	8.38	7.75	8.00
2028	NASDAQ	FEIM	Fri, Feb 19, 1999	8.00	8.00	8.00	8.00
2027	NASDAQ	FEIM	Thu, Feb 18, 1999	8.00	8.00	8.00	8.00
2026	NASDAQ	FEIM	Wed, Feb 17, 1999	8.25	8.25	8.00	8.06
2025	NASDAQ	FEIM	Tue, Feb 16, 1999	8.44	8.50	8.31	8.31
2024	NASDAQ	FEIM	Fri, Feb 12, 1999	8.50	8.50	8.38	8.38
2023	NASDAQ	FEIM	Thu, Feb 11, 1999	8.50	8.50	8.50	8.50
2022	NASDAQ	FEIM	Wed, Feb 10, 1999	8.69	8.75	8.50	8.50
2021	NASDAQ	FEIM	Tue, Feb 9, 1999	8.63	8.75	8.25	8.63
2020	NASDAQ	FEIM	Mon, Feb 8, 1999	8.38	8.63	8.25	8.56
2019	NASDAQ	FEIM	Fri, Feb 5, 1999	8.63	8.63	8.38	8.38
2018	NASDAQ	FEIM	Thu, Feb 4, 1999	8.63	8.63	8.50	8.63
2017	NASDAQ	FEIM	Wed, Feb 3, 1999	8.63	8.75	8.63	8.63
2016	NASDAQ	FEIM	Tue, Feb 2, 1999	8.75	8.75	8.50	8.50
2015	NASDAQ	FEIM	Mon, Feb 1, 1999	8.88	8.88	8.63	8.88
2014	NASDAQ	FEIM	Fri, Jan 29, 1999	9.00	9.31	8.88	9.00
2013	NASDAQ	FEIM	Thu, Jan 28, 1999	8.88	9.00	8.75	8.88
2012	NASDAQ	FEIM	Wed, Jan 27, 1999	8.69	9.06	8.63	9.00
2011	NASDAQ	FEIM	Tue, Jan 26, 1999	8.75	8.88	8.56	8.81
2010	NASDAQ	FEIM	Mon, Jan 25, 1999	8.56	8.88	8.50	8.56
2009	NASDAQ	FEIM	Fri, Jan 22, 1999	8.50	8.69	8.50	8.69
2008	NASDAQ	FEIM	Thu, Jan 21, 1999	8.50	8.75	8.50	8.50
2007	NASDAQ	FEIM	Wed, Jan 20, 1999	8.88	8.88	8.50	8.50
2006	NASDAQ	FEIM	Tue, Jan 19, 1999	9.00	9.13	8.75	9.00
2005	NASDAQ	FEIM	Fri, Jan 15, 1999	9.38	9.50	9.00	9.13
2004	NASDAQ	FEIM	Thu, Jan 14, 1999	9.31	9.44	9.00	9.13
2003	NASDAQ	FEIM	Wed, Jan 13, 1999	9.38	9.50	9.13	9.31
2002	NASDAQ	FEIM	Tue, Jan 12, 1999	9.75	9.75	9.38	9.63
2001	NASDAQ	FEIM	Mon, Jan 11, 1999	9.75	9.94	9.63	9.88
2000	NASDAQ	FEIM	Fri, Jan 8, 1999	10.06	10.06	10.00	10.00
1999	NASDAQ	FEIM	Thu, Jan 7, 1999	10.00	10.31	10.00	10.13
1998	NASDAQ	FEIM	Wed, Jan 6, 1999	10.44	10.44	10.13	10.13
1997	NASDAQ	FEIM	Tue, Jan 5, 1999	10.00	10.50	10.00	10.44
1996	NASDAQ	FEIM	Mon, Jan 4, 1999	10.13	10.25	9.75	10.00
1995	NASDAQ	FEIM	Thu, Dec 31, 1998	9.38	10.00	9.25	10.00
1994	NASDAQ	FEIM	Wed, Dec 30, 1998	9.44	9.50	9.00	9.50
1993	NASDAQ	FEIM	Tue, Dec 29, 1998	9.25	9.63	9.25	9.56
1992	NASDAQ	FEIM	Mon, Dec 28, 1998	9.75	9.75	9.50	9.63
1991	NASDAQ	FEIM	Thu, Dec 24, 1998	10.06	10.06	9.75	9.88
1990	NASDAQ	FEIM	Wed, Dec 23, 1998	9.88	10.13	9.88	9.94
1989	NASDAQ	FEIM	Tue, Dec 22, 1998	9.94	10.19	9.88	9.88
1988	NASDAQ	FEIM	Mon, Dec 21, 1998	9.88	10.13	9.75	9.94
1987	NASDAQ	FEIM	Fri, Dec 18, 1998	10.00	10.00	9.75	10.00
1986	NASDAQ	FEIM	Thu, Dec 17, 1998	9.88	10.13	9.88	10.00
1985	NASDAQ	FEIM	Wed, Dec 16, 1998	9.75	10.00	9.69	10.00
1984	NASDAQ	FEIM	Tue, Dec 15, 1998	9.88	10.25	9.88	10.13
1983	NASDAQ	FEIM	Mon, Dec 14, 1998	10.63	10.63	9.75	10.00
1982	NASDAQ	FEIM	Fri, Dec 11, 1998	11.31	11.31	10.63	10.75
1981	NASDAQ	FEIM	Thu, Dec 10, 1998	10.88	11.38	10.88	11.19
1980	NASDAQ	FEIM	Wed, Dec 9, 1998	10.13	10.50	10.00	10.50
1979	NASDAQ	FEIM	Tue, Dec 8, 1998	9.88	10.38	9.75	9.88
1978	NASDAQ	FEIM	Mon, Dec 7, 1998	10.75	11.00	9.88	10.00
1977	NASDAQ	FEIM	Fri, Dec 4, 1998	10.75	10.75	10.56	10.56
1976	NASDAQ	FEIM	Thu, Dec 3, 1998	10.75	11.25	10.75	10.81
1975	NASDAQ	FEIM	Wed, Dec 2, 1998	11.13	11.13	10.63	10.75
1974	NASDAQ	FEIM	Tue, Dec 1, 1998	11.13	11.38	10.75	11.06
1973	NASDAQ	FEIM	Mon, Nov 30, 1998	11.50	11.50	11.00	11.06
1972	NASDAQ	FEIM	Fri, Nov 27, 1998	11.63	11.63	11.25	11.63
1971	NASDAQ	FEIM	Wed, Nov 25, 1998	10.75	11.50	10.75	11.38
1970	NASDAQ	FEIM	Tue, Nov 24, 1998	11.00	11.00	10.75	10.75
1969	NASDAQ	FEIM	Mon, Nov 23, 1998	11.50	11.75	10.75	10.88
1968	NASDAQ	FEIM	Fri, Nov 20, 1998	10.75	11.44	10.75	11.44
1967	NASDAQ	FEIM	Thu, Nov 19, 1998	10.25	10.75	10.00	10.63
1966	NASDAQ	FEIM	Wed, Nov 18, 1998	9.69	10.50	9.50	10.25
1965	NASDAQ	FEIM	Tue, Nov 17, 1998	9.13	9.69	9.00	9.50
1964	NASDAQ	FEIM	Mon, Nov 16, 1998	9.25	9.25	9.00	9.00
1963	NASDAQ	FEIM	Fri, Nov 13, 1998	9.38	9.38	9.00	9.13
1962	NASDAQ	FEIM	Thu, Nov 12, 1998	8.63	9.38	8.50	9.25
1961	NASDAQ	FEIM	Wed, Nov 11, 1998	9.13	9.13	8.63	8.63
1960	NASDAQ	FEIM	Tue, Nov 10, 1998	8.56	9.25	8.56	9.25
1959	NASDAQ	FEIM	Mon, Nov 9, 1998	8.69	8.81	8.63	8.63
1958	NASDAQ	FEIM	Fri, Nov 6, 1998	8.00	9.38	8.00	8.94
1957	NASDAQ	FEIM	Thu, Nov 5, 1998	7.88	8.00	7.50	7.88
1956	NASDAQ	FEIM	Wed, Nov 4, 1998	7.88	8.25	7.88	8.00
1955	NASDAQ	FEIM	Tue, Nov 3, 1998	7.63	8.06	7.56	7.75
1954	NASDAQ	FEIM	Mon, Nov 2, 1998	7.06	7.50	6.88	7.25
1953	NASDAQ	FEIM	Fri, Oct 30, 1998	7.13	7.13	6.75	6.88
1952	NASDAQ	FEIM	Thu, Oct 29, 1998	6.75	7.25	6.75	7.25
1951	NASDAQ	FEIM	Wed, Oct 28, 1998	7.13	7.25	6.50	6.88
1950	NASDAQ	FEIM	Tue, Oct 27, 1998	7.50	7.50	7.38	7.50
1949	NASDAQ	FEIM	Mon, Oct 26, 1998	8.00	8.00	7.38	7.44
1948	NASDAQ	FEIM	Fri, Oct 23, 1998	7.00	8.13	6.94	7.88
1947	NASDAQ	FEIM	Thu, Oct 22, 1998	6.25	7.00	5.88	6.75
1946	NASDAQ	FEIM	Wed, Oct 21, 1998	6.63	6.63	5.88	6.50
1945	NASDAQ	FEIM	Tue, Oct 20, 1998	6.75	6.88	6.25	6.38
1944	NASDAQ	FEIM	Mon, Oct 19, 1998	6.75	7.00	6.56	6.75
1943	NASDAQ	FEIM	Fri, Oct 16, 1998	6.50	6.75	6.50	6.75
1942	NASDAQ	FEIM	Thu, Oct 15, 1998	5.94	6.25	5.94	6.25
1941	NASDAQ	FEIM	Wed, Oct 14, 1998	6.00	6.00	5.63	6.00
1940	NASDAQ	FEIM	Tue, Oct 13, 1998	6.19	6.19	5.56	6.00
1939	NASDAQ	FEIM	Mon, Oct 12, 1998	6.25	6.63	5.88	6.00
1938	NASDAQ	FEIM	Fri, Oct 9, 1998	6.19	6.25	5.94	6.25
1937	NASDAQ	FEIM	Thu, Oct 8, 1998	6.25	6.25	5.63	6.25
1936	NASDAQ	FEIM	Wed, Oct 7, 1998	6.50	6.50	6.38	6.38
1935	NASDAQ	FEIM	Tue, Oct 6, 1998	6.75	7.00	6.75	6.88
1934	NASDAQ	FEIM	Mon, Oct 5, 1998	7.06	7.06	6.25	6.75
1933	NASDAQ	FEIM	Fri, Oct 2, 1998	7.06	7.13	7.00	7.00
1932	NASDAQ	FEIM	Thu, Oct 1, 1998	6.88	6.94	6.81	6.88
1931	NASDAQ	FEIM	Wed, Sep 30, 1998	7.00	7.00	7.00	7.00
1930	NASDAQ	FEIM	Tue, Sep 29, 1998	7.06	7.06	7.00	7.00
1929	NASDAQ	FEIM	Mon, Sep 28, 1998	7.69	7.75	7.13	7.13
1928	NASDAQ	FEIM	Fri, Sep 25, 1998	7.38	7.63	7.38	7.63
1927	NASDAQ	FEIM	Thu, Sep 24, 1998	7.56	7.56	7.25	7.38
1926	NASDAQ	FEIM	Wed, Sep 23, 1998	7.25	7.75	7.25	7.56
1925	NASDAQ	FEIM	Tue, Sep 22, 1998	7.00	7.25	6.81	7.25
1924	NASDAQ	FEIM	Mon, Sep 21, 1998	6.75	7.00	6.75	6.88
1923	NASDAQ	FEIM	Fri, Sep 18, 1998	6.75	7.13	6.75	6.94
1922	NASDAQ	FEIM	Thu, Sep 17, 1998	6.88	7.00	6.88	6.88
1921	NASDAQ	FEIM	Wed, Sep 16, 1998	7.06	7.13	6.94	7.00
1920	NASDAQ	FEIM	Tue, Sep 15, 1998	7.25	7.38	7.06	7.06
1919	NASDAQ	FEIM	Mon, Sep 14, 1998	7.06	7.50	7.06	7.25
1918	NASDAQ	FEIM	Fri, Sep 11, 1998	7.13	7.25	6.88	7.06
1917	NASDAQ	FEIM	Thu, Sep 10, 1998	7.00	7.13	6.63	7.00
1916	NASDAQ	FEIM	Wed, Sep 9, 1998	7.75	7.75	7.25	7.38
1915	NASDAQ	FEIM	Tue, Sep 8, 1998	8.00	8.00	7.50	7.75
1914	NASDAQ	FEIM	Fri, Sep 4, 1998	7.25	7.88	7.25	7.75
1913	NASDAQ	FEIM	Thu, Sep 3, 1998	8.06	8.06	7.00	7.25
1912	NASDAQ	FEIM	Wed, Sep 2, 1998	7.75	8.25	7.75	8.00
1911	NASDAQ	FEIM	Tue, Sep 1, 1998	7.25	7.69	7.06	7.63
1910	NASDAQ	FEIM	Mon, Aug 31, 1998	7.75	7.75	6.50	6.50
1909	NASDAQ	FEIM	Fri, Aug 28, 1998	8.06	8.25	7.50	8.00
1908	NASDAQ	FEIM	Thu, Aug 27, 1998	8.63	8.69	8.06	8.38
1907	NASDAQ	FEIM	Wed, Aug 26, 1998	8.75	9.00	8.44	8.81
1906	NASDAQ	FEIM	Tue, Aug 25, 1998	8.88	8.88	8.13	8.88
1905	NASDAQ	FEIM	Mon, Aug 24, 1998	9.31	9.31	8.94	8.94
1904	NASDAQ	FEIM	Fri, Aug 21, 1998	9.50	9.50	9.00	9.38
1903	NASDAQ	FEIM	Thu, Aug 20, 1998	9.63	9.63	9.44	9.44
1902	NASDAQ	FEIM	Wed, Aug 19, 1998	10.00	10.13	9.38	9.63
1901	NASDAQ	FEIM	Tue, Aug 18, 1998	9.63	10.00	9.19	10.00
1900	NASDAQ	FEIM	Mon, Aug 17, 1998	9.63	9.63	9.13	9.44
1899	NASDAQ	FEIM	Fri, Aug 14, 1998	9.75	9.81	9.47	9.56
1898	NASDAQ	FEIM	Thu, Aug 13, 1998	10.13	10.13	9.75	9.75
1897	NASDAQ	FEIM	Wed, Aug 12, 1998	9.94	9.94	9.75	9.88
1896	NASDAQ	FEIM	Tue, Aug 11, 1998	10.06	10.06	9.75	9.75
1895	NASDAQ	FEIM	Mon, Aug 10, 1998	10.25	10.38	10.25	10.31
1894	NASDAQ	FEIM	Fri, Aug 7, 1998	10.06	10.63	10.06	10.38
1893	NASDAQ	FEIM	Thu, Aug 6, 1998	10.38	10.50	9.88	10.06
1892	NASDAQ	FEIM	Wed, Aug 5, 1998	10.63	10.63	9.50	10.13
1891	NASDAQ	FEIM	Tue, Aug 4, 1998	10.75	10.75	10.38	10.50
1890	NASDAQ	FEIM	Mon, Aug 3, 1998	11.00	11.00	10.63	10.75
1889	NASDAQ	FEIM	Fri, Jul 31, 1998	11.31	11.50	10.88	11.25
1888	NASDAQ	FEIM	Thu, Jul 30, 1998	10.81	11.50	10.75	11.25
1887	NASDAQ	FEIM	Wed, Jul 29, 1998	10.81	11.13	10.75	11.00
1886	NASDAQ	FEIM	Tue, Jul 28, 1998	11.13	11.13	10.38	11.00
1885	NASDAQ	FEIM	Mon, Jul 27, 1998	11.38	11.63	11.00	11.00
1884	NASDAQ	FEIM	Fri, Jul 24, 1998	12.00	12.00	11.38	11.38
1883	NASDAQ	FEIM	Thu, Jul 23, 1998	11.88	12.00	11.75	11.88
1882	NASDAQ	FEIM	Wed, Jul 22, 1998	11.81	11.94	11.75	11.88
1881	NASDAQ	FEIM	Tue, Jul 21, 1998	12.00	12.13	11.75	12.00
1880	NASDAQ	FEIM	Mon, Jul 20, 1998	12.00	12.00	11.63	11.63
1879	NASDAQ	FEIM	Fri, Jul 17, 1998	11.63	12.13	11.63	11.81
1878	NASDAQ	FEIM	Thu, Jul 16, 1998	11.25	11.88	11.00	11.63
1877	NASDAQ	FEIM	Wed, Jul 15, 1998	12.00	12.13	11.13	11.50
1876	NASDAQ	FEIM	Tue, Jul 14, 1998	11.81	12.00	10.00	12.00
1875	NASDAQ	FEIM	Mon, Jul 13, 1998	12.19	12.19	11.75	11.81
1874	NASDAQ	FEIM	Fri, Jul 10, 1998	11.94	12.00	11.75	11.94
1873	NASDAQ	FEIM	Thu, Jul 9, 1998	12.63	12.63	11.75	12.00
1872	NASDAQ	FEIM	Wed, Jul 8, 1998	12.88	12.94	12.50	12.50
1871	NASDAQ	FEIM	Tue, Jul 7, 1998	12.50	13.00	12.38	12.75
1870	NASDAQ	FEIM	Mon, Jul 6, 1998	12.75	13.00	12.63	12.75
1869	NASDAQ	FEIM	Thu, Jul 2, 1998	12.25	12.75	12.25	12.63
1868	NASDAQ	FEIM	Wed, Jul 1, 1998	12.63	12.63	11.88	12.25
1867	NASDAQ	FEIM	Tue, Jun 30, 1998	12.63	13.25	12.56	12.56
1866	NASDAQ	FEIM	Mon, Jun 29, 1998	13.38	13.38	12.25	12.75
1865	NASDAQ	FEIM	Fri, Jun 26, 1998	13.75	13.75	13.25	13.63
1864	NASDAQ	FEIM	Thu, Jun 25, 1998	14.88	14.88	12.63	13.50
1863	NASDAQ	FEIM	Wed, Jun 24, 1998	15.00	15.75	14.50	14.63
1862	NASDAQ	FEIM	Tue, Jun 23, 1998	15.44	15.75	14.88	15.06
1861	NASDAQ	FEIM	Mon, Jun 22, 1998	15.50	16.13	15.00	15.19
1860	NASDAQ	FEIM	Fri, Jun 19, 1998	14.63	17.38	14.00	16.25
1859	NASDAQ	FEIM	Thu, Jun 18, 1998	14.75	15.13	14.50	14.69
1858	NASDAQ	FEIM	Wed, Jun 17, 1998	14.88	14.88	14.50	14.63
1857	NASDAQ	FEIM	Tue, Jun 16, 1998	14.75	15.13	14.50	14.94
1856	NASDAQ	FEIM	Mon, Jun 15, 1998	14.75	14.75	13.88	14.50
1855	NASDAQ	FEIM	Fri, Jun 12, 1998	15.00	15.00	14.88	14.88
1854	NASDAQ	FEIM	Thu, Jun 11, 1998	15.38	15.38	14.75	14.88
1853	NASDAQ	FEIM	Wed, Jun 10, 1998	15.25	15.38	15.19	15.38
1852	NASDAQ	FEIM	Tue, Jun 9, 1998	15.25	15.44	15.13	15.44
1851	NASDAQ	FEIM	Mon, Jun 8, 1998	15.13	15.63	15.13	15.38
1850	NASDAQ	FEIM	Fri, Jun 5, 1998	15.50	15.50	15.00	15.13
1849	NASDAQ	FEIM	Thu, Jun 4, 1998	15.31	15.75	15.13	15.50
1848	NASDAQ	FEIM	Wed, Jun 3, 1998	15.00	15.25	15.00	15.19
1847	NASDAQ	FEIM	Tue, Jun 2, 1998	14.63	15.13	14.63	15.00
1846	NASDAQ	FEIM	Mon, Jun 1, 1998	15.75	15.75	14.44	14.44
1845	NASDAQ	FEIM	Fri, May 29, 1998	16.13	16.25	15.50	15.75
1844	NASDAQ	FEIM	Thu, May 28, 1998	16.75	16.88	16.25	16.50
1843	NASDAQ	FEIM	Wed, May 27, 1998	17.13	17.13	16.63	16.75
1842	NASDAQ	FEIM	Tue, May 26, 1998	17.75	17.94	17.38	17.38
1841	NASDAQ	FEIM	Fri, May 22, 1998	18.00	18.00	17.88	17.88
1840	NASDAQ	FEIM	Thu, May 21, 1998	17.50	18.00	17.00	18.00
1839	NASDAQ	FEIM	Wed, May 20, 1998	17.75	18.13	17.25	17.25
1838	NASDAQ	FEIM	Tue, May 19, 1998	18.00	18.00	17.75	18.00
1837	NASDAQ	FEIM	Mon, May 18, 1998	18.88	19.00	18.00	18.25
1836	NASDAQ	FEIM	Fri, May 15, 1998	18.88	19.38	18.75	18.75
1835	NASDAQ	FEIM	Thu, May 14, 1998	18.25	18.88	18.25	18.75
1834	NASDAQ	FEIM	Wed, May 13, 1998	18.88	19.13	18.50	18.50
1833	NASDAQ	FEIM	Tue, May 12, 1998	18.88	19.00	18.50	18.88
1832	NASDAQ	FEIM	Mon, May 11, 1998	18.50	19.25	18.50	19.13
1831	NASDAQ	FEIM	Fri, May 8, 1998	17.25	18.75	16.88	18.25
1830	NASDAQ	FEIM	Thu, May 7, 1998	17.00	17.00	16.38	17.00
1829	NASDAQ	FEIM	Wed, May 6, 1998	16.88	17.25	16.75	16.81
1828	NASDAQ	FEIM	Tue, May 5, 1998	16.25	16.75	16.13	16.75
1827	NASDAQ	FEIM	Mon, May 4, 1998	16.00	16.38	16.00	16.38
1826	NASDAQ	FEIM	Fri, May 1, 1998	16.25	16.50	16.13	16.13
1825	NASDAQ	FEIM	Thu, Apr 30, 1998	16.25	16.63	16.13	16.13
1824	NASDAQ	FEIM	Wed, Apr 29, 1998	16.63	17.00	16.25	16.25
1823	NASDAQ	FEIM	Tue, Apr 28, 1998	15.75	16.50	15.50	16.50
1822	NASDAQ	FEIM	Mon, Apr 27, 1998	16.00	16.00	15.25	15.38
1821	NASDAQ	FEIM	Fri, Apr 24, 1998	16.38	16.50	16.00	16.13
1820	NASDAQ	FEIM	Thu, Apr 23, 1998	16.56	16.75	16.00	16.38
1819	NASDAQ	FEIM	Wed, Apr 22, 1998	16.00	17.38	16.00	16.94
1818	NASDAQ	FEIM	Tue, Apr 21, 1998	15.31	16.00	15.31	15.88
1817	NASDAQ	FEIM	Mon, Apr 20, 1998	15.56	15.63	15.31	15.38
1816	NASDAQ	FEIM	Fri, Apr 17, 1998	15.00	15.63	15.00	15.63
1815	NASDAQ	FEIM	Thu, Apr 16, 1998	14.75	15.19	14.63	15.19
1814	NASDAQ	FEIM	Wed, Apr 15, 1998	14.25	15.00	14.13	14.75
1813	NASDAQ	FEIM	Tue, Apr 14, 1998	13.88	14.00	13.75	14.00
1812	NASDAQ	FEIM	Mon, Apr 13, 1998	14.00	14.00	13.88	14.00
1811	NASDAQ	FEIM	Thu, Apr 9, 1998	14.25	14.25	14.00	14.00
1810	NASDAQ	FEIM	Wed, Apr 8, 1998	14.38	14.50	14.13	14.13
1809	NASDAQ	FEIM	Tue, Apr 7, 1998	14.75	15.00	14.25	14.50
1808	NASDAQ	FEIM	Mon, Apr 6, 1998	14.00	14.88	14.00	14.88
1807	NASDAQ	FEIM	Fri, Apr 3, 1998	13.88	14.25	13.88	14.06
1806	NASDAQ	FEIM	Thu, Apr 2, 1998	14.25	14.25	13.81	13.88
1805	NASDAQ	FEIM	Wed, Apr 1, 1998	14.63	14.63	14.00	14.38
1804	NASDAQ	FEIM	Tue, Mar 31, 1998	13.81	14.75	13.81	14.50
1803	NASDAQ	FEIM	Mon, Mar 30, 1998	13.88	14.06	13.63	14.00
1802	NASDAQ	FEIM	Fri, Mar 27, 1998	13.50	13.88	13.50	13.88
1801	NASDAQ	FEIM	Thu, Mar 26, 1998	13.38	13.75	13.25	13.75
1800	NASDAQ	FEIM	Wed, Mar 25, 1998	13.38	13.75	13.19	13.44
1799	NASDAQ	FEIM	Tue, Mar 24, 1998	13.94	14.00	13.25	13.25
1798	NASDAQ	FEIM	Mon, Mar 23, 1998	14.06	14.25	13.88	13.88
1797	NASDAQ	FEIM	Fri, Mar 20, 1998	14.13	14.25	13.88	14.00
1796	NASDAQ	FEIM	Thu, Mar 19, 1998	14.13	14.13	13.94	13.94
1795	NASDAQ	FEIM	Wed, Mar 18, 1998	14.00	14.38	13.63	14.00
1794	NASDAQ	FEIM	Tue, Mar 17, 1998	14.13	14.13	13.88	14.00
1793	NASDAQ	FEIM	Mon, Mar 16, 1998	14.38	14.44	13.31	14.00
1792	NASDAQ	FEIM	Fri, Mar 13, 1998	15.00	15.00	14.25	14.25
1791	NASDAQ	FEIM	Thu, Mar 12, 1998	15.25	15.25	14.13	14.63
1790	NASDAQ	FEIM	Wed, Mar 11, 1998	14.94	15.63	13.75	15.00
1789	NASDAQ	FEIM	Tue, Mar 10, 1998	14.94	15.00	14.88	14.94
1788	NASDAQ	FEIM	Mon, Mar 9, 1998	14.50	14.88	14.50	14.88
1787	NASDAQ	FEIM	Fri, Mar 6, 1998	15.38	15.38	14.75	15.00
1786	NASDAQ	FEIM	Thu, Mar 5, 1998	15.00	15.25	14.88	15.25
1785	NASDAQ	FEIM	Wed, Mar 4, 1998	15.25	15.25	14.88	15.25
1784	NASDAQ	FEIM	Tue, Mar 3, 1998	15.63	15.63	15.00	15.00
1783	NASDAQ	FEIM	Mon, Mar 2, 1998	15.69	15.75	15.50	15.50
1782	NASDAQ	FEIM	Fri, Feb 27, 1998	15.50	15.63	15.00	15.63
1781	NASDAQ	FEIM	Thu, Feb 26, 1998	15.25	15.63	15.13	15.50
1780	NASDAQ	FEIM	Wed, Feb 25, 1998	15.25	15.25	14.00	15.25
1779	NASDAQ	FEIM	Tue, Feb 24, 1998	15.25	15.38	15.19	15.25
1778	NASDAQ	FEIM	Mon, Feb 23, 1998	15.50	15.50	14.63	15.00
1777	NASDAQ	FEIM	Fri, Feb 20, 1998	15.75	15.75	15.00	15.38
1776	NASDAQ	FEIM	Thu, Feb 19, 1998	15.88	15.88	15.50	15.50
1775	NASDAQ	FEIM	Wed, Feb 18, 1998	15.38	15.88	15.00	15.88
1774	NASDAQ	FEIM	Tue, Feb 17, 1998	15.50	15.63	15.00	15.38
1773	NASDAQ	FEIM	Fri, Feb 13, 1998	14.69	15.63	14.63	15.38
1772	NASDAQ	FEIM	Thu, Feb 12, 1998	14.75	14.81	14.25	14.81
1771	NASDAQ	FEIM	Wed, Feb 11, 1998	15.50	15.75	14.63	14.75
1770	NASDAQ	FEIM	Tue, Feb 10, 1998	15.75	15.75	15.25	15.50
1769	NASDAQ	FEIM	Mon, Feb 9, 1998	16.38	16.38	15.75	15.75
1768	NASDAQ	FEIM	Fri, Feb 6, 1998	16.25	16.38	15.88	16.25
1767	NASDAQ	FEIM	Thu, Feb 5, 1998	16.38	16.50	16.00	16.00
1766	NASDAQ	FEIM	Wed, Feb 4, 1998	15.88	16.75	15.88	16.38
1765	NASDAQ	FEIM	Tue, Feb 3, 1998	14.50	16.00	14.50	15.88
1764	NASDAQ	FEIM	Mon, Feb 2, 1998	16.38	16.38	14.75	14.75
1763	NASDAQ	FEIM	Fri, Jan 30, 1998	15.38	16.38	15.13	16.00
1762	NASDAQ	FEIM	Thu, Jan 29, 1998	14.25	15.75	14.25	15.75
1761	NASDAQ	FEIM	Wed, Jan 28, 1998	14.13	14.25	14.00	14.00
1760	NASDAQ	FEIM	Tue, Jan 27, 1998	14.00	14.38	13.88	14.38
1759	NASDAQ	FEIM	Mon, Jan 26, 1998	14.56	14.75	13.81	14.13
1758	NASDAQ	FEIM	Fri, Jan 23, 1998	14.19	14.50	13.63	14.44
1757	NASDAQ	FEIM	Thu, Jan 22, 1998	13.56	14.19	13.56	14.19
1756	NASDAQ	FEIM	Wed, Jan 21, 1998	13.63	13.88	13.38	13.63
1755	NASDAQ	FEIM	Tue, Jan 20, 1998	13.75	13.75	13.56	13.75
1754	NASDAQ	FEIM	Fri, Jan 16, 1998	13.81	14.00	13.38	14.00
1753	NASDAQ	FEIM	Thu, Jan 15, 1998	13.63	13.88	13.63	13.63
1752	NASDAQ	FEIM	Wed, Jan 14, 1998	13.75	14.06	13.31	13.63
1751	NASDAQ	FEIM	Tue, Jan 13, 1998	13.88	14.38	13.75	13.88
1750	NASDAQ	FEIM	Mon, Jan 12, 1998	13.13	14.25	13.13	14.00
1749	NASDAQ	FEIM	Fri, Jan 9, 1998	15.25	15.25	13.13	14.25
1748	NASDAQ	FEIM	Thu, Jan 8, 1998	15.00	15.63	15.00	15.38
1747	NASDAQ	FEIM	Wed, Jan 7, 1998	15.63	15.63	15.00	15.38
1746	NASDAQ	FEIM	Tue, Jan 6, 1998	15.00	16.00	15.00	15.88
1745	NASDAQ	FEIM	Mon, Jan 5, 1998	15.94	16.00	15.00	15.00
1744	NASDAQ	FEIM	Fri, Jan 2, 1998	16.00	16.00	15.88	15.88
1743	NASDAQ	FEIM	Wed, Dec 31, 1997	16.00	16.00	15.75	16.00
1742	NASDAQ	FEIM	Tue, Dec 30, 1997	15.81	16.00	15.75	16.00
1741	NASDAQ	FEIM	Mon, Dec 29, 1997	16.00	16.00	15.63	15.81
1740	NASDAQ	FEIM	Fri, Dec 26, 1997	16.00	16.13	16.00	16.00
1739	NASDAQ	FEIM	Wed, Dec 24, 1997	15.63	16.00	15.63	15.75
1738	NASDAQ	FEIM	Tue, Dec 23, 1997	15.88	15.94	15.50	15.50
1737	NASDAQ	FEIM	Mon, Dec 22, 1997	15.50	15.94	15.50	15.63
1736	NASDAQ	FEIM	Fri, Dec 19, 1997	16.00	16.00	14.88	15.50
1735	NASDAQ	FEIM	Thu, Dec 18, 1997	16.69	16.69	15.75	15.75
1734	NASDAQ	FEIM	Wed, Dec 17, 1997	16.31	16.44	16.13	16.44
1733	NASDAQ	FEIM	Tue, Dec 16, 1997	15.94	16.38	15.88	16.38
1732	NASDAQ	FEIM	Mon, Dec 15, 1997	16.13	16.25	15.63	15.88
1731	NASDAQ	FEIM	Fri, Dec 12, 1997	16.88	16.94	16.00	16.00
1730	NASDAQ	FEIM	Thu, Dec 11, 1997	16.75	17.25	16.25	17.13
1729	NASDAQ	FEIM	Wed, Dec 10, 1997	17.50	17.75	17.00	17.00
1728	NASDAQ	FEIM	Tue, Dec 9, 1997	17.94	18.00	17.50	17.75
1727	NASDAQ	FEIM	Mon, Dec 8, 1997	18.25	18.25	17.75	17.88
1726	NASDAQ	FEIM	Fri, Dec 5, 1997	17.81	18.25	17.50	18.25
1725	NASDAQ	FEIM	Thu, Dec 4, 1997	18.25	19.00	17.75	17.75
1724	NASDAQ	FEIM	Wed, Dec 3, 1997	15.88	18.25	15.81	18.25
1723	NASDAQ	FEIM	Tue, Dec 2, 1997	17.06	17.06	15.63	15.81
1722	NASDAQ	FEIM	Mon, Dec 1, 1997	17.21	17.33	16.33	17.33
1721	NASDAQ	FEIM	Fri, Nov 28, 1997	16.92	17.50	16.83	17.33
1720	NASDAQ	FEIM	Wed, Nov 26, 1997	17.00	17.08	16.29	17.08
1719	NASDAQ	FEIM	Tue, Nov 25, 1997	16.08	17.00	16.00	17.00
1718	NASDAQ	FEIM	Mon, Nov 24, 1997	17.75	17.75	15.83	16.00
1717	NASDAQ	FEIM	Fri, Nov 21, 1997	17.92	18.00	17.75	17.83
1716	NASDAQ	FEIM	Thu, Nov 20, 1997	17.42	17.75	17.00	17.75
1715	NASDAQ	FEIM	Wed, Nov 19, 1997	17.83	17.83	17.08	17.50
1714	NASDAQ	FEIM	Tue, Nov 18, 1997	17.75	17.79	17.67	17.67
1713	NASDAQ	FEIM	Mon, Nov 17, 1997	17.67	17.92	17.67	17.92
1712	NASDAQ	FEIM	Fri, Nov 14, 1997	17.83	17.92	17.46	17.50
1711	NASDAQ	FEIM	Thu, Nov 13, 1997	18.33	18.50	17.83	17.83
1710	NASDAQ	FEIM	Wed, Nov 12, 1997	18.67	18.67	18.00	18.25
1709	NASDAQ	FEIM	Tue, Nov 11, 1997	18.50	18.75	18.29	18.67
1708	NASDAQ	FEIM	Mon, Nov 10, 1997	18.58	18.58	18.08	18.33
1707	NASDAQ	FEIM	Fri, Nov 7, 1997	19.08	19.08	18.67	18.75
1706	NASDAQ	FEIM	Thu, Nov 6, 1997	18.92	19.33	18.50	19.33
1705	NASDAQ	FEIM	Wed, Nov 5, 1997	18.42	18.83	18.08	18.83
1704	NASDAQ	FEIM	Tue, Nov 4, 1997	19.00	19.33	18.38	18.42
1703	NASDAQ	FEIM	Mon, Nov 3, 1997	19.83	20.00	19.00	19.00
1702	NASDAQ	FEIM	Fri, Oct 31, 1997	18.00	19.50	18.00	19.50
1701	NASDAQ	FEIM	Thu, Oct 30, 1997	17.25	18.17	17.00	17.83
1700	NASDAQ	FEIM	Wed, Oct 29, 1997	16.67	17.33	16.42	17.17
1699	NASDAQ	FEIM	Tue, Oct 28, 1997	15.50	17.17	15.00	16.67
1698	NASDAQ	FEIM	Mon, Oct 27, 1997	17.92	17.92	15.83	16.00
1697	NASDAQ	FEIM	Fri, Oct 24, 1997	17.92	18.75	17.58	17.92
1696	NASDAQ	FEIM	Thu, Oct 23, 1997	18.00	18.42	17.50	17.63
1695	NASDAQ	FEIM	Wed, Oct 22, 1997	17.58	18.42	17.08	18.42
1694	NASDAQ	FEIM	Tue, Oct 21, 1997	17.08	17.42	17.08	17.42
1693	NASDAQ	FEIM	Mon, Oct 20, 1997	17.42	17.42	17.17	17.17
1692	NASDAQ	FEIM	Fri, Oct 17, 1997	17.83	17.92	17.00	17.33
1691	NASDAQ	FEIM	Thu, Oct 16, 1997	17.96	18.25	17.00	17.67
1690	NASDAQ	FEIM	Wed, Oct 15, 1997	16.17	18.17	15.58	17.83
1689	NASDAQ	FEIM	Tue, Oct 14, 1997	13.83	16.00	13.75	15.83
1688	NASDAQ	FEIM	Mon, Oct 13, 1997	13.92	13.92	13.33	13.50
1687	NASDAQ	FEIM	Fri, Oct 10, 1997	14.75	14.75	14.08	14.08
1686	NASDAQ	FEIM	Thu, Oct 9, 1997	15.00	15.00	14.75	14.92
1685	NASDAQ	FEIM	Wed, Oct 8, 1997	15.33	15.67	15.00	15.06
1684	NASDAQ	FEIM	Tue, Oct 7, 1997	15.42	15.42	14.75	15.33
1683	NASDAQ	FEIM	Mon, Oct 6, 1997	15.33	15.75	15.33	15.42
1682	NASDAQ	FEIM	Fri, Oct 3, 1997	15.50	15.54	15.25	15.25
1681	NASDAQ	FEIM	Thu, Oct 2, 1997	15.83	15.83	15.58	15.58
1680	NASDAQ	FEIM	Wed, Oct 1, 1997	14.92	15.83	14.88	15.75
1679	NASDAQ	FEIM	Tue, Sep 30, 1997	14.75	15.00	14.25	15.00
1678	NASDAQ	FEIM	Mon, Sep 29, 1997	15.04	15.08	14.75	14.83
1677	NASDAQ	FEIM	Fri, Sep 26, 1997	15.17	15.42	15.13	15.17
1676	NASDAQ	FEIM	Thu, Sep 25, 1997	14.83	15.17	14.67	15.00
1675	NASDAQ	FEIM	Wed, Sep 24, 1997	15.00	15.17	14.50	15.00
1674	NASDAQ	FEIM	Tue, Sep 23, 1997	15.42	15.50	15.00	15.09
1673	NASDAQ	FEIM	Mon, Sep 22, 1997	15.83	15.83	15.33	15.33
1672	NASDAQ	FEIM	Fri, Sep 19, 1997	15.92	16.00	15.50	15.83
1671	NASDAQ	FEIM	Thu, Sep 18, 1997	15.83	16.00	15.75	15.96
1670	NASDAQ	FEIM	Wed, Sep 17, 1997	15.50	16.38	15.42	15.92
1669	NASDAQ	FEIM	Tue, Sep 16, 1997	15.00	15.58	14.83	15.33
1668	NASDAQ	FEIM	Mon, Sep 15, 1997	15.50	15.58	14.83	14.83
1667	NASDAQ	FEIM	Fri, Sep 12, 1997	13.92	15.67	13.92	15.67
1666	NASDAQ	FEIM	Thu, Sep 11, 1997	14.00	14.21	13.67	14.00
1665	NASDAQ	FEIM	Wed, Sep 10, 1997	13.67	13.92	13.17	13.92
1664	NASDAQ	FEIM	Tue, Sep 9, 1997	14.17	14.17	13.67	13.75
1663	NASDAQ	FEIM	Mon, Sep 8, 1997	14.17	14.83	14.17	14.25
1662	NASDAQ	FEIM	Fri, Sep 5, 1997	14.17	14.33	14.00	14.08
1661	NASDAQ	FEIM	Thu, Sep 4, 1997	14.58	14.58	14.00	14.33
1660	NASDAQ	FEIM	Wed, Sep 3, 1997	14.88	15.17	14.17	14.67
1659	NASDAQ	FEIM	Tue, Sep 2, 1997	14.75	15.17	14.67	15.00
1658	NASDAQ	FEIM	Fri, Aug 29, 1997	14.67	15.04	14.54	14.63
1657	NASDAQ	FEIM	Thu, Aug 28, 1997	14.50	14.50	14.33	14.42
1656	NASDAQ	FEIM	Wed, Aug 27, 1997	14.33	14.63	14.04	14.58
1655	NASDAQ	FEIM	Tue, Aug 26, 1997	14.00	14.33	13.75	14.33
1654	NASDAQ	FEIM	Mon, Aug 25, 1997	14.13	14.21	13.92	13.92
1653	NASDAQ	FEIM	Fri, Aug 22, 1997	13.92	15.17	13.58	14.17
1652	NASDAQ	FEIM	Thu, Aug 21, 1997	12.75	14.17	12.75	14.00
1651	NASDAQ	FEIM	Wed, Aug 20, 1997	12.42	12.75	12.42	12.58
1650	NASDAQ	FEIM	Tue, Aug 19, 1997	12.13	12.50	12.13	12.29
1649	NASDAQ	FEIM	Mon, Aug 18, 1997	12.33	12.33	12.13	12.17
1648	NASDAQ	FEIM	Fri, Aug 15, 1997	12.58	12.58	12.25	12.42
1647	NASDAQ	FEIM	Thu, Aug 14, 1997	12.33	12.92	12.33	12.58
1646	NASDAQ	FEIM	Wed, Aug 13, 1997	12.42	12.50	12.00	12.33
1645	NASDAQ	FEIM	Tue, Aug 12, 1997	13.00	13.00	12.42	12.42
1644	NASDAQ	FEIM	Mon, Aug 11, 1997	13.17	13.17	12.75	13.00
1643	NASDAQ	FEIM	Fri, Aug 8, 1997	13.00	13.33	12.71	13.17
1642	NASDAQ	FEIM	Thu, Aug 7, 1997	12.83	13.17	12.83	13.08
1641	NASDAQ	FEIM	Wed, Aug 6, 1997	12.17	13.17	12.13	13.00
1640	NASDAQ	FEIM	Tue, Aug 5, 1997	12.00	12.33	11.92	12.17
1639	NASDAQ	FEIM	Mon, Aug 4, 1997	11.88	12.17	11.33	11.84
1638	NASDAQ	FEIM	Fri, Aug 1, 1997	10.83	11.92	10.83	11.92
1637	NASDAQ	FEIM	Thu, Jul 31, 1997	10.42	10.88	10.33	10.75
1636	NASDAQ	FEIM	Wed, Jul 30, 1997	10.50	10.50	10.25	10.33
1635	NASDAQ	FEIM	Tue, Jul 29, 1997	10.33	10.42	10.25	10.38
1634	NASDAQ	FEIM	Mon, Jul 28, 1997	10.17	10.33	10.00	10.33
1633	NASDAQ	FEIM	Fri, Jul 25, 1997	10.46	10.46	10.08	10.08
1632	NASDAQ	FEIM	Thu, Jul 24, 1997	10.46	10.50	10.25	10.50
1631	NASDAQ	FEIM	Wed, Jul 23, 1997	10.33	10.63	10.33	10.42
1630	NASDAQ	FEIM	Tue, Jul 22, 1997	10.17	10.42	10.17	10.42
1629	NASDAQ	FEIM	Mon, Jul 21, 1997	10.38	10.50	10.17	10.17
1628	NASDAQ	FEIM	Fri, Jul 18, 1997	10.58	10.67	10.42	10.42
1627	NASDAQ	FEIM	Thu, Jul 17, 1997	10.58	10.67	10.38	10.67
1626	NASDAQ	FEIM	Wed, Jul 16, 1997	10.58	10.75	10.50	10.54
1625	NASDAQ	FEIM	Tue, Jul 15, 1997	10.83	11.00	10.50	10.75
1624	NASDAQ	FEIM	Mon, Jul 14, 1997	11.00	11.08	10.67	10.92
1623	NASDAQ	FEIM	Fri, Jul 11, 1997	11.25	11.25	10.83	11.08
1622	NASDAQ	FEIM	Thu, Jul 10, 1997	11.00	11.29	11.00	11.17
1621	NASDAQ	FEIM	Wed, Jul 9, 1997	11.17	11.50	10.92	11.00
1620	NASDAQ	FEIM	Tue, Jul 8, 1997	10.67	11.00	10.50	11.00
1619	NASDAQ	FEIM	Mon, Jul 7, 1997	10.58	10.75	10.58	10.58
1618	NASDAQ	FEIM	Thu, Jul 3, 1997	10.46	10.83	10.42	10.58
1617	NASDAQ	FEIM	Wed, Jul 2, 1997	9.50	10.33	9.50	10.25
1616	NASDAQ	FEIM	Tue, Jul 1, 1997	8.92	9.63	8.92	9.50
1615	NASDAQ	FEIM	Mon, Jun 30, 1997	8.83	9.00	8.75	8.96
1614	NASDAQ	FEIM	Fri, Jun 27, 1997	8.50	8.75	8.50	8.75
1613	NASDAQ	FEIM	Thu, Jun 26, 1997	8.71	8.75	8.50	8.50
1612	NASDAQ	FEIM	Wed, Jun 25, 1997	8.83	9.17	8.83	8.88
1611	NASDAQ	FEIM	Tue, Jun 24, 1997	8.50	8.83	8.42	8.73
1610	NASDAQ	FEIM	Mon, Jun 23, 1997	9.13	9.13	8.50	8.50
1609	NASDAQ	FEIM	Fri, Jun 20, 1997	9.17	9.25	9.13	9.13
1608	NASDAQ	FEIM	Thu, Jun 19, 1997	9.25	9.33	9.17	9.21
1607	NASDAQ	FEIM	Wed, Jun 18, 1997	9.25	9.33	9.17	9.17
1606	NASDAQ	FEIM	Tue, Jun 17, 1997	9.29	9.33	9.08	9.25
1605	NASDAQ	FEIM	Mon, Jun 16, 1997	8.92	9.17	8.88	9.17
1604	NASDAQ	FEIM	Fri, Jun 13, 1997	9.46	9.46	9.00	9.00
1603	NASDAQ	FEIM	Thu, Jun 12, 1997	9.46	9.46	9.25	9.42
1602	NASDAQ	FEIM	Wed, Jun 11, 1997	9.17	9.46	9.00	9.46
1601	NASDAQ	FEIM	Tue, Jun 10, 1997	9.08	9.17	9.00	9.17
1600	NASDAQ	FEIM	Mon, Jun 9, 1997	9.29	9.33	9.00	9.00
1599	NASDAQ	FEIM	Fri, Jun 6, 1997	9.17	9.33	9.13	9.25
1598	NASDAQ	FEIM	Thu, Jun 5, 1997	8.88	9.17	8.88	9.08
1597	NASDAQ	FEIM	Wed, Jun 4, 1997	9.33	9.33	8.83	8.88
1596	NASDAQ	FEIM	Tue, Jun 3, 1997	8.83	9.50	8.83	9.21
1595	NASDAQ	FEIM	Mon, Jun 2, 1997	8.33	9.00	8.33	8.83
1594	NASDAQ	FEIM	Fri, May 30, 1997	8.08	8.50	8.08	8.25
1593	NASDAQ	FEIM	Thu, May 29, 1997	8.29	8.42	8.17	8.33
1592	NASDAQ	FEIM	Wed, May 28, 1997	7.75	8.42	7.75	8.33
1591	NASDAQ	FEIM	Tue, May 27, 1997	7.92	8.00	7.67	7.67
1590	NASDAQ	FEIM	Fri, May 23, 1997	7.96	7.96	7.79	7.92
1589	NASDAQ	FEIM	Thu, May 22, 1997	7.92	7.96	7.88	7.92
1588	NASDAQ	FEIM	Wed, May 21, 1997	8.08	8.08	7.83	7.92
1587	NASDAQ	FEIM	Tue, May 20, 1997	8.08	8.08	7.83	8.00
1586	NASDAQ	FEIM	Mon, May 19, 1997	7.50	7.92	7.50	7.92
1585	NASDAQ	FEIM	Fri, May 16, 1997	7.25	7.50	7.25	7.46
1584	NASDAQ	FEIM	Thu, May 15, 1997	7.58	7.67	7.25	7.25
1583	NASDAQ	FEIM	Wed, May 14, 1997	7.50	7.75	7.50	7.50
1582	NASDAQ	FEIM	Tue, May 13, 1997	7.17	7.58	7.17	7.42
1581	NASDAQ	FEIM	Mon, May 12, 1997	7.13	7.13	6.92	7.04
1580	NASDAQ	FEIM	Fri, May 9, 1997	7.00	7.08	6.67	7.04
1579	NASDAQ	FEIM	Thu, May 8, 1997	6.83	7.00	6.75	7.00
1578	NASDAQ	FEIM	Wed, May 7, 1997	6.63	6.83	6.38	6.83
1577	NASDAQ	FEIM	Tue, May 6, 1997	6.63	6.63	6.58	6.58
1576	NASDAQ	FEIM	Mon, May 5, 1997	6.50	6.92	6.50	6.67
1575	NASDAQ	FEIM	Fri, May 2, 1997	6.75	6.75	6.50	6.58
1574	NASDAQ	FEIM	Thu, May 1, 1997	6.67	6.83	6.67	6.67
1573	NASDAQ	FEIM	Wed, Apr 30, 1997	6.50	6.75	6.42	6.58
1572	NASDAQ	FEIM	Tue, Apr 29, 1997	6.63	6.63	6.33	6.46
1571	NASDAQ	FEIM	Mon, Apr 28, 1997	6.42	6.63	6.42	6.63
1570	NASDAQ	FEIM	Fri, Apr 25, 1997	6.50	6.50	6.38	6.50
1569	NASDAQ	FEIM	Thu, Apr 24, 1997	6.63	6.63	6.58	6.58
1568	NASDAQ	FEIM	Wed, Apr 23, 1997	6.42	6.58	6.42	6.50
1567	NASDAQ	FEIM	Tue, Apr 22, 1997	6.42	6.42	6.25	6.25
1566	NASDAQ	FEIM	Mon, Apr 21, 1997	6.58	6.58	6.38	6.50
1565	NASDAQ	FEIM	Fri, Apr 18, 1997	6.75	6.75	6.58	6.67
1564	NASDAQ	FEIM	Thu, Apr 17, 1997	6.67	6.75	6.58	6.58
1563	NASDAQ	FEIM	Wed, Apr 16, 1997	6.67	6.83	6.50	6.63
1562	NASDAQ	FEIM	Tue, Apr 15, 1997	6.58	6.67	6.25	6.67
1561	NASDAQ	FEIM	Mon, Apr 14, 1997	6.42	6.58	6.42	6.50
1560	NASDAQ	FEIM	Fri, Apr 11, 1997	6.83	6.83	6.17	6.17
1559	NASDAQ	FEIM	Thu, Apr 10, 1997	7.08	7.25	6.83	7.00
1558	NASDAQ	FEIM	Wed, Apr 9, 1997	7.00	7.17	7.00	7.17
1557	NASDAQ	FEIM	Tue, Apr 8, 1997	6.75	7.25	6.75	7.08
1556	NASDAQ	FEIM	Mon, Apr 7, 1997	7.42	7.42	6.83	6.83
1555	NASDAQ	FEIM	Fri, Apr 4, 1997	6.92	7.33	6.92	7.25
1554	NASDAQ	FEIM	Thu, Apr 3, 1997	7.08	7.17	7.00	7.08
1553	NASDAQ	FEIM	Wed, Apr 2, 1997	7.17	7.25	7.08	7.25
1552	NASDAQ	FEIM	Tue, Apr 1, 1997	7.33	7.33	7.00	7.08
1551	NASDAQ	FEIM	Mon, Mar 31, 1997	7.33	7.33	7.25	7.33
1550	NASDAQ	FEIM	Thu, Mar 27, 1997	7.67	7.75	7.33	7.33
1549	NASDAQ	FEIM	Wed, Mar 26, 1997	7.67	7.67	7.25	7.67
1548	NASDAQ	FEIM	Tue, Mar 25, 1997	7.33	7.50	7.17	7.50
1547	NASDAQ	FEIM	Mon, Mar 24, 1997	6.92	7.08	6.83	7.00
1546	NASDAQ	FEIM	Fri, Mar 21, 1997	6.83	6.92	6.75	6.83
1545	NASDAQ	FEIM	Thu, Mar 20, 1997	7.00	7.00	6.75	6.75
1544	NASDAQ	FEIM	Wed, Mar 19, 1997	7.25	7.25	7.08	7.08
1543	NASDAQ	FEIM	Tue, Mar 18, 1997	7.17	7.33	7.17	7.17
1542	NASDAQ	FEIM	Mon, Mar 17, 1997	7.08	7.17	7.00	7.17
1541	NASDAQ	FEIM	Fri, Mar 14, 1997	7.08	7.33	7.08	7.25
1540	NASDAQ	FEIM	Thu, Mar 13, 1997	7.17	7.25	7.17	7.17
1539	NASDAQ	FEIM	Wed, Mar 12, 1997	7.08	7.33	7.08	7.17
1538	NASDAQ	FEIM	Tue, Mar 11, 1997	7.00	7.69	7.00	7.33
1537	NASDAQ	FEIM	Mon, Mar 10, 1997	7.08	7.25	7.00	7.00
1536	NASDAQ	FEIM	Fri, Mar 7, 1997	7.08	7.33	7.08	7.33
1535	NASDAQ	FEIM	Thu, Mar 6, 1997	7.25	7.33	7.17	7.25
1534	NASDAQ	FEIM	Wed, Mar 5, 1997	7.42	7.42	7.33	7.33
1533	NASDAQ	FEIM	Tue, Mar 4, 1997	7.50	7.50	7.50	7.50
1532	NASDAQ	FEIM	Mon, Mar 3, 1997	7.33	7.67	7.17	7.42
1531	NASDAQ	FEIM	Fri, Feb 28, 1997	7.33	7.50	7.33	7.42
1530	NASDAQ	FEIM	Thu, Feb 27, 1997	7.58	7.58	7.42	7.42
1529	NASDAQ	FEIM	Wed, Feb 26, 1997	7.58	7.67	7.50	7.67
1528	NASDAQ	FEIM	Tue, Feb 25, 1997	7.67	7.67	7.50	7.58
1527	NASDAQ	FEIM	Mon, Feb 24, 1997	7.83	7.83	7.50	7.58
1526	NASDAQ	FEIM	Fri, Feb 21, 1997	7.83	7.83	7.67	7.83
1525	NASDAQ	FEIM	Thu, Feb 20, 1997	7.92	7.92	7.67	7.83
1524	NASDAQ	FEIM	Wed, Feb 19, 1997	7.83	7.92	7.58	7.83
1523	NASDAQ	FEIM	Tue, Feb 18, 1997	7.83	7.83	7.67	7.83
1522	NASDAQ	FEIM	Fri, Feb 14, 1997	7.67	7.83	7.67	7.75
1521	NASDAQ	FEIM	Thu, Feb 13, 1997	7.58	7.92	7.58	7.83
1520	NASDAQ	FEIM	Wed, Feb 12, 1997	7.58	7.92	7.58	7.67
1519	NASDAQ	FEIM	Tue, Feb 11, 1997	7.83	7.83	7.67	7.75
1518	NASDAQ	FEIM	Mon, Feb 10, 1997	8.17	8.25	7.92	7.92
1517	NASDAQ	FEIM	Fri, Feb 7, 1997	8.50	8.50	8.00	8.00
1516	NASDAQ	FEIM	Thu, Feb 6, 1997	8.42	8.50	8.42	8.42
1515	NASDAQ	FEIM	Wed, Feb 5, 1997	8.25	8.42	8.25	8.33
1514	NASDAQ	FEIM	Tue, Feb 4, 1997	8.50	8.50	8.25	8.25
1513	NASDAQ	FEIM	Mon, Feb 3, 1997	8.50	8.50	8.17	8.42
1512	NASDAQ	FEIM	Fri, Jan 31, 1997	8.33	8.42	8.33	8.42
1511	NASDAQ	FEIM	Thu, Jan 30, 1997	8.25	8.50	8.00	8.25
1510	NASDAQ	FEIM	Wed, Jan 29, 1997	8.33	8.33	8.25	8.25
1509	NASDAQ	FEIM	Tue, Jan 28, 1997	8.42	8.48	8.33	8.33
1508	NASDAQ	FEIM	Mon, Jan 27, 1997	8.42	8.42	8.33	8.42
1507	NASDAQ	FEIM	Fri, Jan 24, 1997	8.50	8.50	8.25	8.33
1506	NASDAQ	FEIM	Thu, Jan 23, 1997	8.00	8.58	8.00	8.42
1505	NASDAQ	FEIM	Wed, Jan 22, 1997	7.75	7.92	7.75	7.83
1504	NASDAQ	FEIM	Tue, Jan 21, 1997	7.67	7.83	7.67	7.75
1503	NASDAQ	FEIM	Mon, Jan 20, 1997	7.67	7.75	7.67	7.75
1502	NASDAQ	FEIM	Fri, Jan 17, 1997	7.58	7.75	7.58	7.75
1501	NASDAQ	FEIM	Thu, Jan 16, 1997	7.75	7.75	7.67	7.67
1500	NASDAQ	FEIM	Wed, Jan 15, 1997	7.83	7.83	7.75	7.75
1499	NASDAQ	FEIM	Tue, Jan 14, 1997	7.75	7.83	7.67	7.83
1498	NASDAQ	FEIM	Mon, Jan 13, 1997	7.92	7.92	7.58	7.58
1497	NASDAQ	FEIM	Fri, Jan 10, 1997	7.42	7.92	7.42	7.83
1496	NASDAQ	FEIM	Thu, Jan 9, 1997	7.50	7.58	7.42	7.42
1495	NASDAQ	FEIM	Wed, Jan 8, 1997	7.92	8.00	7.58	7.58
1494	NASDAQ	FEIM	Tue, Jan 7, 1997	7.75	7.83	7.58	7.83
1493	NASDAQ	FEIM	Mon, Jan 6, 1997	7.75	7.75	7.58	7.58
1492	NASDAQ	FEIM	Fri, Jan 3, 1997	7.33	7.75	7.33	7.58
1491	NASDAQ	FEIM	Thu, Jan 2, 1997	7.92	8.00	7.33	7.33
1490	NASDAQ	FEIM	Tue, Dec 31, 1996	8.42	8.42	7.92	8.00
1489	NASDAQ	FEIM	Mon, Dec 30, 1996	7.92	8.42	7.92	8.42
1488	NASDAQ	FEIM	Fri, Dec 27, 1996	7.33	7.92	7.17	7.92
1487	NASDAQ	FEIM	Thu, Dec 26, 1996	7.17	7.33	7.17	7.33
1486	NASDAQ	FEIM	Tue, Dec 24, 1996	7.17	7.33	7.00	7.00
1485	NASDAQ	FEIM	Mon, Dec 23, 1996	7.25	7.42	7.00	7.33
1484	NASDAQ	FEIM	Fri, Dec 20, 1996	7.00	7.33	6.92	7.00
1483	NASDAQ	FEIM	Thu, Dec 19, 1996	6.83	6.92	6.83	6.83
1482	NASDAQ	FEIM	Wed, Dec 18, 1996	6.92	6.92	6.75	6.83
1481	NASDAQ	FEIM	Tue, Dec 17, 1996	6.50	6.83	6.50	6.83
1480	NASDAQ	FEIM	Mon, Dec 16, 1996	6.67	6.67	6.50	6.58
1479	NASDAQ	FEIM	Fri, Dec 13, 1996	6.92	6.92	6.67	6.83
1478	NASDAQ	FEIM	Thu, Dec 12, 1996	7.00	7.00	6.92	7.00
1477	NASDAQ	FEIM	Wed, Dec 11, 1996	7.17	7.25	6.83	7.17
1476	NASDAQ	FEIM	Tue, Dec 10, 1996	7.17	7.42	7.00	7.25
1475	NASDAQ	FEIM	Mon, Dec 9, 1996	7.00	7.08	6.92	7.08
1474	NASDAQ	FEIM	Fri, Dec 6, 1996	6.92	6.92	6.83	6.83
1473	NASDAQ	FEIM	Thu, Dec 5, 1996	7.08	7.25	7.08	7.08
1472	NASDAQ	FEIM	Wed, Dec 4, 1996	7.00	7.00	6.83	6.92
1471	NASDAQ	FEIM	Tue, Dec 3, 1996	7.00	7.08	6.83	7.00
1470	NASDAQ	FEIM	Mon, Dec 2, 1996	6.67	7.25	6.67	6.83
1469	NASDAQ	FEIM	Fri, Nov 29, 1996	6.67	6.83	6.67	6.83
1468	NASDAQ	FEIM	Wed, Nov 27, 1996	6.75	6.92	6.75	6.83
1467	NASDAQ	FEIM	Mon, Nov 25, 1996	6.67	6.67	6.67	6.67
1466	NASDAQ	FEIM	Fri, Nov 22, 1996	6.58	6.75	6.58	6.75
1465	NASDAQ	FEIM	Thu, Nov 21, 1996	6.46	6.50	6.42	6.50
1464	NASDAQ	FEIM	Wed, Nov 20, 1996	6.58	6.67	6.50	6.50
1463	NASDAQ	FEIM	Tue, Nov 19, 1996	6.08	6.83	6.08	6.67
1462	NASDAQ	FEIM	Mon, Nov 18, 1996	6.17	6.17	6.08	6.08
1461	NASDAQ	FEIM	Fri, Nov 15, 1996	5.79	6.17	5.79	6.17
1460	NASDAQ	FEIM	Thu, Nov 14, 1996	5.92	5.92	5.92	5.92
1459	NASDAQ	FEIM	Wed, Nov 13, 1996	5.88	6.00	5.71	6.00
1458	NASDAQ	FEIM	Tue, Nov 12, 1996	6.04	6.04	5.96	5.96
1457	NASDAQ	FEIM	Mon, Nov 11, 1996	5.75	6.04	5.71	6.04
1456	NASDAQ	FEIM	Fri, Nov 8, 1996	5.88	5.92	5.83	5.83
1455	NASDAQ	FEIM	Thu, Nov 7, 1996	6.00	6.00	5.88	5.88
1454	NASDAQ	FEIM	Wed, Nov 6, 1996	5.96	6.21	5.96	6.13
1453	NASDAQ	FEIM	Tue, Nov 5, 1996	6.08	6.08	6.08	6.08
1452	NASDAQ	FEIM	Mon, Nov 4, 1996	5.96	6.04	5.96	5.96
1451	NASDAQ	FEIM	Fri, Nov 1, 1996	6.08	6.08	5.96	6.08
1450	NASDAQ	FEIM	Thu, Oct 31, 1996	6.25	6.25	6.17	6.17
1449	NASDAQ	FEIM	Wed, Oct 30, 1996	6.33	6.42	6.33	6.42
1448	NASDAQ	FEIM	Tue, Oct 29, 1996	6.50	6.50	6.33	6.33
1447	NASDAQ	FEIM	Mon, Oct 28, 1996	6.33	6.50	6.29	6.50
1446	NASDAQ	FEIM	Fri, Oct 25, 1996	6.38	6.54	6.38	6.54
1445	NASDAQ	FEIM	Thu, Oct 24, 1996	6.50	6.50	6.46	6.46
1444	NASDAQ	FEIM	Wed, Oct 23, 1996	6.58	6.63	6.38	6.42
1443	NASDAQ	FEIM	Tue, Oct 22, 1996	6.50	6.50	6.46	6.50
1442	NASDAQ	FEIM	Mon, Oct 21, 1996	6.54	6.58	6.50	6.50
1441	NASDAQ	FEIM	Fri, Oct 18, 1996	6.75	6.75	6.58	6.63
1440	NASDAQ	FEIM	Thu, Oct 17, 1996	6.63	6.92	6.58	6.67
1439	NASDAQ	FEIM	Wed, Oct 16, 1996	6.33	6.58	6.33	6.58
1438	NASDAQ	FEIM	Tue, Oct 15, 1996	6.25	6.50	6.25	6.42
1437	NASDAQ	FEIM	Mon, Oct 14, 1996	6.33	6.33	6.17	6.25
1436	NASDAQ	FEIM	Fri, Oct 11, 1996	6.08	6.25	6.08	6.25
1435	NASDAQ	FEIM	Thu, Oct 10, 1996	5.83	6.38	5.83	6.00
1434	NASDAQ	FEIM	Wed, Oct 9, 1996	5.75	5.83	5.75	5.83
1433	NASDAQ	FEIM	Tue, Oct 8, 1996	6.00	6.00	5.75	5.83
1432	NASDAQ	FEIM	Mon, Oct 7, 1996	6.00	6.21	6.00	6.00
1431	NASDAQ	FEIM	Fri, Oct 4, 1996	6.08	6.08	6.00	6.00
1430	NASDAQ	FEIM	Thu, Oct 3, 1996	6.29	6.33	6.13	6.13
1429	NASDAQ	FEIM	Wed, Oct 2, 1996	6.25	6.42	6.17	6.21
1428	NASDAQ	FEIM	Tue, Oct 1, 1996	6.42	6.42	6.33	6.33
1427	NASDAQ	FEIM	Mon, Sep 30, 1996	6.42	6.50	6.33	6.50
1426	NASDAQ	FEIM	Fri, Sep 27, 1996	6.42	6.42	6.33	6.42
1425	NASDAQ	FEIM	Thu, Sep 26, 1996	6.50	6.54	6.33	6.46
1424	NASDAQ	FEIM	Wed, Sep 25, 1996	6.67	6.67	6.42	6.67
1423	NASDAQ	FEIM	Tue, Sep 24, 1996	6.75	6.83	6.58	6.58
1422	NASDAQ	FEIM	Mon, Sep 23, 1996	6.38	6.83	6.38	6.83
1421	NASDAQ	FEIM	Fri, Sep 20, 1996	6.13	6.50	6.13	6.33
1420	NASDAQ	FEIM	Thu, Sep 19, 1996	5.92	6.13	5.92	6.13
1419	NASDAQ	FEIM	Wed, Sep 18, 1996	5.83	5.96	5.83	5.92
1418	NASDAQ	FEIM	Tue, Sep 17, 1996	6.17	6.17	5.92	5.92
1417	NASDAQ	FEIM	Mon, Sep 16, 1996	6.17	6.21	6.08	6.08
1416	NASDAQ	FEIM	Fri, Sep 13, 1996	6.42	6.42	6.17	6.25
1415	NASDAQ	FEIM	Thu, Sep 12, 1996	6.17	6.42	6.13	6.42
1414	NASDAQ	FEIM	Wed, Sep 11, 1996	6.21	6.21	6.04	6.17
1413	NASDAQ	FEIM	Tue, Sep 10, 1996	6.33	6.38	6.21	6.21
1412	NASDAQ	FEIM	Mon, Sep 9, 1996	6.08	6.42	6.08	6.33
1411	NASDAQ	FEIM	Fri, Sep 6, 1996	6.00	6.17	5.96	6.08
1410	NASDAQ	FEIM	Thu, Sep 5, 1996	5.79	6.13	5.75	6.00
1409	NASDAQ	FEIM	Wed, Sep 4, 1996	5.67	5.75	5.54	5.75
1408	NASDAQ	FEIM	Tue, Sep 3, 1996	5.67	5.67	5.67	5.67
1407	NASDAQ	FEIM	Fri, Aug 30, 1996	5.67	5.67	5.58	5.58
1406	NASDAQ	FEIM	Thu, Aug 29, 1996	5.58	5.71	5.50	5.58
1405	NASDAQ	FEIM	Wed, Aug 28, 1996	5.50	5.75	5.50	5.58
1404	NASDAQ	FEIM	Tue, Aug 27, 1996	5.25	5.83	5.25	5.50
1403	NASDAQ	FEIM	Mon, Aug 26, 1996	4.83	5.08	4.83	5.08
1402	NASDAQ	FEIM	Fri, Aug 23, 1996	5.00	5.00	4.92	4.92
1401	NASDAQ	FEIM	Thu, Aug 22, 1996	5.04	5.08	5.00	5.08
1400	NASDAQ	FEIM	Wed, Aug 21, 1996	5.04	5.04	5.04	5.04
1399	NASDAQ	FEIM	Tue, Aug 20, 1996	5.08	5.13	5.08	5.13
1398	NASDAQ	FEIM	Mon, Aug 19, 1996	5.00	5.13	5.00	5.13
1397	NASDAQ	FEIM	Fri, Aug 16, 1996	4.96	5.13	4.96	5.13
1396	NASDAQ	FEIM	Thu, Aug 15, 1996	5.04	5.04	4.92	4.92
1395	NASDAQ	FEIM	Wed, Aug 14, 1996	4.92	5.08	4.92	4.92
1394	NASDAQ	FEIM	Tue, Aug 13, 1996	4.83	5.00	4.83	5.00
1393	NASDAQ	FEIM	Mon, Aug 12, 1996	4.88	4.88	4.88	4.88
1392	NASDAQ	FEIM	Fri, Aug 9, 1996	5.25	5.29	4.88	4.88
1391	NASDAQ	FEIM	Thu, Aug 8, 1996	4.79	5.17	4.79	5.08
1390	NASDAQ	FEIM	Wed, Aug 7, 1996	4.92	4.96	4.83	4.83
1389	NASDAQ	FEIM	Tue, Aug 6, 1996	4.79	4.83	4.75	4.83
1388	NASDAQ	FEIM	Mon, Aug 5, 1996	4.75	4.83	4.75	4.83
1387	NASDAQ	FEIM	Fri, Aug 2, 1996	4.58	4.83	4.58	4.75
1386	NASDAQ	FEIM	Thu, Aug 1, 1996	4.58	4.71	4.58	4.58
1385	NASDAQ	FEIM	Wed, Jul 31, 1996	4.63	4.63	4.58	4.58
1384	NASDAQ	FEIM	Tue, Jul 30, 1996	4.63	4.71	4.63	4.71
1383	NASDAQ	FEIM	Mon, Jul 29, 1996	4.58	4.58	4.50	4.50
1382	NASDAQ	FEIM	Fri, Jul 26, 1996	4.33	4.50	4.33	4.50
1381	NASDAQ	FEIM	Thu, Jul 25, 1996	4.33	4.42	4.33	4.42
1380	NASDAQ	FEIM	Wed, Jul 24, 1996	4.29	4.50	4.25	4.38
1379	NASDAQ	FEIM	Tue, Jul 23, 1996	4.83	4.83	4.42	4.42
1378	NASDAQ	FEIM	Thu, Jul 18, 1996	4.75	4.83	4.75	4.83
1377	NASDAQ	FEIM	Wed, Jul 17, 1996	4.63	4.83	4.63	4.75
1376	NASDAQ	FEIM	Tue, Jul 16, 1996	4.42	4.50	3.96	4.50
1375	NASDAQ	FEIM	Mon, Jul 15, 1996	4.75	4.75	4.50	4.50
1374	NASDAQ	FEIM	Fri, Jul 12, 1996	4.58	4.67	4.58	4.67
1373	NASDAQ	FEIM	Thu, Jul 11, 1996	4.75	4.83	4.54	4.54
1372	NASDAQ	FEIM	Wed, Jul 10, 1996	5.08	5.08	4.58	4.75
1371	NASDAQ	FEIM	Tue, Jul 9, 1996	5.00	5.08	4.96	5.08
1370	NASDAQ	FEIM	Mon, Jul 8, 1996	5.08	5.08	5.04	5.04
1369	NASDAQ	FEIM	Fri, Jul 5, 1996	5.17	5.17	5.08	5.17
1368	NASDAQ	FEIM	Wed, Jul 3, 1996	5.25	5.25	5.21	5.21
1367	NASDAQ	FEIM	Tue, Jul 2, 1996	5.25	5.42	5.25	5.29
1366	NASDAQ	FEIM	Mon, Jul 1, 1996	5.42	5.42	5.33	5.33
1365	NASDAQ	FEIM	Fri, Jun 28, 1996	5.67	5.75	5.42	5.42
1364	NASDAQ	FEIM	Thu, Jun 27, 1996	5.08	5.33	4.96	5.33
1363	NASDAQ	FEIM	Wed, Jun 26, 1996	5.33	5.42	5.00	5.17
1362	NASDAQ	FEIM	Tue, Jun 25, 1996	5.92	6.00	5.17	5.25
1361	NASDAQ	FEIM	Mon, Jun 24, 1996	5.29	6.17	5.21	5.96
1360	NASDAQ	FEIM	Fri, Jun 21, 1996	5.04	5.42	5.04	5.42
1359	NASDAQ	FEIM	Thu, Jun 20, 1996	4.92	4.92	4.83	4.92
1358	NASDAQ	FEIM	Wed, Jun 19, 1996	5.17	5.21	5.00	5.00
1357	NASDAQ	FEIM	Tue, Jun 18, 1996	5.42	5.42	5.08	5.08
1356	NASDAQ	FEIM	Mon, Jun 17, 1996	5.25	5.58	5.21	5.50
1355	NASDAQ	FEIM	Fri, Jun 14, 1996	4.96	5.21	4.88	5.21
1354	NASDAQ	FEIM	Thu, Jun 13, 1996	4.88	4.88	4.88	4.88
1353	NASDAQ	FEIM	Wed, Jun 12, 1996	4.92	5.00	4.83	4.96
1352	NASDAQ	FEIM	Tue, Jun 11, 1996	4.67	5.00	4.67	5.00
1351	NASDAQ	FEIM	Mon, Jun 10, 1996	4.67	4.71	4.58	4.71
1350	NASDAQ	FEIM	Fri, Jun 7, 1996	4.33	4.58	4.29	4.58
1349	NASDAQ	FEIM	Thu, Jun 6, 1996	4.58	4.67	4.50	4.50
1348	NASDAQ	FEIM	Wed, Jun 5, 1996	4.75	4.83	4.58	4.67
1347	NASDAQ	FEIM	Tue, Jun 4, 1996	4.83	4.92	4.67	4.83
1346	NASDAQ	FEIM	Mon, Jun 3, 1996	5.25	5.25	4.83	4.83
1345	NASDAQ	FEIM	Fri, May 31, 1996	4.92	5.25	4.92	5.17
1344	NASDAQ	FEIM	Thu, May 30, 1996	4.83	4.92	4.75	4.83
1343	NASDAQ	FEIM	Wed, May 29, 1996	4.75	4.75	4.75	4.75
1342	NASDAQ	FEIM	Tue, May 28, 1996	4.96	5.00	4.75	4.83
1341	NASDAQ	FEIM	Fri, May 24, 1996	4.83	4.83	4.71	4.83
1340	NASDAQ	FEIM	Thu, May 23, 1996	4.83	4.83	4.71	4.71
1339	NASDAQ	FEIM	Wed, May 22, 1996	4.67	4.96	4.67	4.75
1338	NASDAQ	FEIM	Tue, May 21, 1996	4.50	4.58	4.46	4.50
1337	NASDAQ	FEIM	Mon, May 20, 1996	4.54	4.54	4.33	4.42
1336	NASDAQ	FEIM	Fri, May 17, 1996	4.83	4.96	4.63	4.63
1335	NASDAQ	FEIM	Thu, May 16, 1996	4.92	5.00	4.67	4.75
1334	NASDAQ	FEIM	Wed, May 15, 1996	4.33	5.00	4.33	5.00
1333	NASDAQ	FEIM	Tue, May 14, 1996	3.92	4.42	3.92	4.42
1332	NASDAQ	FEIM	Mon, May 13, 1996	3.83	3.96	3.83	3.96
1331	NASDAQ	FEIM	Fri, May 10, 1996	3.83	3.92	3.83	3.92
1330	NASDAQ	FEIM	Thu, May 9, 1996	3.83	3.92	3.79	3.83
1329	NASDAQ	FEIM	Wed, May 8, 1996	4.00	4.00	3.79	3.96
1328	NASDAQ	FEIM	Tue, May 7, 1996	3.75	4.00	3.75	4.00
1327	NASDAQ	FEIM	Mon, May 6, 1996	3.75	3.83	3.67	3.83
1326	NASDAQ	FEIM	Fri, May 3, 1996	3.83	3.92	3.83	3.83
1325	NASDAQ	FEIM	Thu, May 2, 1996	3.33	3.96	3.33	3.79
1324	NASDAQ	FEIM	Wed, May 1, 1996	3.33	3.42	3.33	3.33
1323	NASDAQ	FEIM	Tue, Apr 30, 1996	3.33	3.33	3.29	3.33
1322	NASDAQ	FEIM	Mon, Apr 29, 1996	3.33	3.42	3.25	3.33
1321	NASDAQ	FEIM	Fri, Apr 26, 1996	3.42	3.42	3.25	3.25
1320	NASDAQ	FEIM	Thu, Apr 25, 1996	3.50	3.50	3.33	3.33
1319	NASDAQ	FEIM	Wed, Apr 24, 1996	3.63	3.63	3.50	3.63
1318	NASDAQ	FEIM	Tue, Apr 23, 1996	3.63	3.63	3.58	3.63
1317	NASDAQ	FEIM	Mon, Apr 22, 1996	3.67	3.67	3.58	3.58
1316	NASDAQ	FEIM	Fri, Apr 19, 1996	3.58	3.67	3.58	3.58
1315	NASDAQ	FEIM	Thu, Apr 18, 1996	3.58	3.63	3.50	3.63
1314	NASDAQ	FEIM	Wed, Apr 17, 1996	3.54	3.54	3.42	3.54
1313	NASDAQ	FEIM	Tue, Apr 16, 1996	3.50	3.50	3.42	3.42
1312	NASDAQ	FEIM	Mon, Apr 15, 1996	3.67	3.67	3.58	3.58
1311	NASDAQ	FEIM	Fri, Apr 12, 1996	3.67	3.67	3.67	3.67
1310	NASDAQ	FEIM	Thu, Apr 11, 1996	3.63	3.63	3.63	3.63
1309	NASDAQ	FEIM	Wed, Apr 10, 1996	3.83	3.83	3.71	3.71
1308	NASDAQ	FEIM	Mon, Apr 8, 1996	3.83	3.83	3.83	3.83
1307	NASDAQ	FEIM	Thu, Apr 4, 1996	3.79	3.88	3.79	3.83
1306	NASDAQ	FEIM	Wed, Apr 3, 1996	3.88	3.88	3.88	3.88
1305	NASDAQ	FEIM	Tue, Apr 2, 1996	3.75	4.00	3.71	4.00
1304	NASDAQ	FEIM	Mon, Apr 1, 1996	3.83	3.96	3.83	3.83
1303	NASDAQ	FEIM	Fri, Mar 29, 1996	3.83	3.92	3.75	3.92
1302	NASDAQ	FEIM	Thu, Mar 28, 1996	3.83	3.83	3.83	3.83
1301	NASDAQ	FEIM	Wed, Mar 27, 1996	3.83	3.92	3.83	3.83
1300	NASDAQ	FEIM	Tue, Mar 26, 1996	3.92	3.92	3.92	3.92
1299	NASDAQ	FEIM	Mon, Mar 25, 1996	3.83	3.92	3.83	3.83
1298	NASDAQ	FEIM	Fri, Mar 22, 1996	3.83	3.83	3.75	3.83
1297	NASDAQ	FEIM	Thu, Mar 21, 1996	3.88	3.92	3.67	3.92
1296	NASDAQ	FEIM	Wed, Mar 20, 1996	3.83	4.00	3.71	4.00
1295	NASDAQ	FEIM	Tue, Mar 19, 1996	3.83	3.83	3.67	3.67
1294	NASDAQ	FEIM	Mon, Mar 18, 1996	4.00	4.00	3.92	3.92
1293	NASDAQ	FEIM	Fri, Mar 15, 1996	4.13	4.17	4.13	4.13
1292	NASDAQ	FEIM	Thu, Mar 14, 1996	4.33	4.33	4.25	4.25
1291	NASDAQ	FEIM	Wed, Mar 13, 1996	4.25	4.38	4.25	4.33
1290	NASDAQ	FEIM	Tue, Mar 12, 1996	4.25	4.33	4.17	4.17
1289	NASDAQ	FEIM	Mon, Mar 11, 1996	4.25	4.33	4.21	4.25
1288	NASDAQ	FEIM	Fri, Mar 8, 1996	4.33	4.38	4.17	4.33
1287	NASDAQ	FEIM	Thu, Mar 7, 1996	4.67	4.67	4.33	4.33
1286	NASDAQ	FEIM	Wed, Mar 6, 1996	4.58	4.88	4.58	4.75
1285	NASDAQ	FEIM	Tue, Mar 5, 1996	4.54	4.88	4.54	4.58
1284	NASDAQ	FEIM	Mon, Mar 4, 1996	5.00	5.00	4.38	4.38
1283	NASDAQ	FEIM	Fri, Mar 1, 1996	5.17	5.17	5.08	5.08
1282	NASDAQ	FEIM	Thu, Feb 29, 1996	5.21	5.29	5.21	5.21
1281	NASDAQ	FEIM	Wed, Feb 28, 1996	5.33	5.33	5.13	5.29
1280	NASDAQ	FEIM	Tue, Feb 27, 1996	5.33	5.33	5.25	5.33
1279	NASDAQ	FEIM	Mon, Feb 26, 1996	5.42	5.42	5.33	5.42
1278	NASDAQ	FEIM	Fri, Feb 23, 1996	5.50	5.50	5.33	5.33
1277	NASDAQ	FEIM	Thu, Feb 22, 1996	5.25	5.58	5.25	5.42
1276	NASDAQ	FEIM	Wed, Feb 21, 1996	5.25	5.25	5.17	5.25
1275	NASDAQ	FEIM	Tue, Feb 20, 1996	5.42	5.42	5.17	5.17
1274	NASDAQ	FEIM	Fri, Feb 16, 1996	5.33	5.50	5.33	5.50
1273	NASDAQ	FEIM	Thu, Feb 15, 1996	5.50	5.50	5.25	5.42
1272	NASDAQ	FEIM	Wed, Feb 14, 1996	5.00	5.67	5.00	5.58
1271	NASDAQ	FEIM	Tue, Feb 13, 1996	4.50	5.00	4.42	4.83
1270	NASDAQ	FEIM	Mon, Feb 12, 1996	4.25	4.50	4.25	4.50
1269	NASDAQ	FEIM	Fri, Feb 9, 1996	4.25	4.25	4.25	4.25
1268	NASDAQ	FEIM	Thu, Feb 8, 1996	4.33	4.33	4.33	4.33
1267	NASDAQ	FEIM	Wed, Feb 7, 1996	4.50	4.50	4.25	4.33
1266	NASDAQ	FEIM	Tue, Feb 6, 1996	4.58	4.58	4.33	4.50
1265	NASDAQ	FEIM	Mon, Feb 5, 1996	4.04	4.63	4.04	4.54
1264	NASDAQ	FEIM	Fri, Feb 2, 1996	3.83	4.17	3.83	4.08
1263	NASDAQ	FEIM	Thu, Feb 1, 1996	3.63	4.00	3.63	4.00
1262	NASDAQ	FEIM	Wed, Jan 31, 1996	3.71	3.71	3.50	3.54
1261	NASDAQ	FEIM	Tue, Jan 30, 1996	3.42	3.83	3.33	3.83
1260	NASDAQ	FEIM	Mon, Jan 29, 1996	3.42	3.42	3.33	3.38
1259	NASDAQ	FEIM	Fri, Jan 26, 1996	3.50	3.50	3.38	3.38
1258	NASDAQ	FEIM	Thu, Jan 25, 1996	3.33	3.42	3.25	3.33
1257	NASDAQ	FEIM	Wed, Jan 24, 1996	3.50	3.50	3.25	3.42
1256	NASDAQ	FEIM	Tue, Jan 23, 1996	3.58	3.58	3.50	3.58
1255	NASDAQ	FEIM	Mon, Jan 22, 1996	3.67	3.67	3.58	3.67
1254	NASDAQ	FEIM	Fri, Jan 19, 1996	3.67	3.75	3.67	3.75
1253	NASDAQ	FEIM	Thu, Jan 18, 1996	3.63	3.63	3.63	3.63
1252	NASDAQ	FEIM	Wed, Jan 17, 1996	3.58	3.67	3.58	3.58
1251	NASDAQ	FEIM	Tue, Jan 16, 1996	3.58	3.58	3.50	3.50
1250	NASDAQ	FEIM	Mon, Jan 15, 1996	3.58	3.63	3.46	3.63
1249	NASDAQ	FEIM	Fri, Jan 12, 1996	3.54	3.54	3.50	3.50
1248	NASDAQ	FEIM	Thu, Jan 11, 1996	3.58	3.58	3.58	3.58
1247	NASDAQ	FEIM	Wed, Jan 10, 1996	3.75	3.75	3.67	3.67
1246	NASDAQ	FEIM	Tue, Jan 9, 1996	3.83	3.83	3.67	3.83
1245	NASDAQ	FEIM	Mon, Jan 8, 1996	4.08	4.08	3.96	3.96
1244	NASDAQ	FEIM	Fri, Jan 5, 1996	4.08	4.17	4.08	4.08
1243	NASDAQ	FEIM	Thu, Jan 4, 1996	4.00	4.00	3.83	4.00
1242	NASDAQ	FEIM	Wed, Jan 3, 1996	4.25	4.25	4.04	4.04
1241	NASDAQ	FEIM	Tue, Jan 2, 1996	4.25	4.29	4.17	4.17
1240	NASDAQ	FEIM	Fri, Dec 29, 1995	4.17	4.25	4.00	4.25
1239	NASDAQ	FEIM	Thu, Dec 28, 1995	3.88	4.08	3.88	4.08
1238	NASDAQ	FEIM	Wed, Dec 27, 1995	3.83	3.96	3.79	3.96
1237	NASDAQ	FEIM	Tue, Dec 26, 1995	3.92	3.92	3.83	3.92
1236	NASDAQ	FEIM	Fri, Dec 22, 1995	3.75	4.00	3.75	4.00
1235	NASDAQ	FEIM	Thu, Dec 21, 1995	3.71	3.79	3.67	3.75
1234	NASDAQ	FEIM	Wed, Dec 20, 1995	3.67	3.71	3.58	3.58
1233	NASDAQ	FEIM	Tue, Dec 19, 1995	3.58	3.67	3.21	3.54
1232	NASDAQ	FEIM	Mon, Dec 18, 1995	3.71	3.92	3.58	3.58
1231	NASDAQ	FEIM	Fri, Dec 15, 1995	4.00	4.13	3.83	3.88
1230	NASDAQ	FEIM	Thu, Dec 14, 1995	3.75	4.33	3.75	4.17
1229	NASDAQ	FEIM	Wed, Dec 13, 1995	2.67	3.38	2.67	3.33
1228	NASDAQ	FEIM	Tue, Dec 12, 1995	2.21	2.29	2.21	2.29
1227	NASDAQ	FEIM	Mon, Dec 11, 1995	2.42	2.42	2.25	2.25
1226	NASDAQ	FEIM	Fri, Dec 8, 1995	2.33	2.33	2.33	2.33
1225	NASDAQ	FEIM	Thu, Dec 7, 1995	2.42	2.42	2.42	2.42
1224	NASDAQ	FEIM	Wed, Dec 6, 1995	2.33	2.33	2.25	2.33
1223	NASDAQ	FEIM	Tue, Dec 5, 1995	2.33	2.42	2.33	2.33
1222	NASDAQ	FEIM	Fri, Dec 1, 1995	2.33	2.33	2.33	2.33
1221	NASDAQ	FEIM	Thu, Nov 30, 1995	2.54	2.54	2.33	2.33
1220	NASDAQ	FEIM	Wed, Nov 29, 1995	2.58	2.58	2.50	2.50
1219	NASDAQ	FEIM	Tue, Nov 28, 1995	2.54	2.54	2.54	2.54
1218	NASDAQ	FEIM	Mon, Nov 27, 1995	2.50	2.63	2.50	2.63
1217	NASDAQ	FEIM	Fri, Nov 24, 1995	2.50	2.50	2.50	2.50
1216	NASDAQ	FEIM	Tue, Nov 21, 1995	2.50	2.50	2.50	2.50
1215	NASDAQ	FEIM	Mon, Nov 20, 1995	2.50	2.50	2.50	2.50
1214	NASDAQ	FEIM	Fri, Nov 17, 1995	2.58	2.58	2.58	2.58
1213	NASDAQ	FEIM	Wed, Nov 15, 1995	2.50	2.50	2.50	2.50
1212	NASDAQ	FEIM	Tue, Nov 14, 1995	2.50	2.50	2.50	2.50
1211	NASDAQ	FEIM	Mon, Nov 13, 1995	2.54	2.54	2.54	2.54
1210	NASDAQ	FEIM	Fri, Nov 10, 1995	2.54	2.54	2.54	2.54
1209	NASDAQ	FEIM	Wed, Nov 8, 1995	2.58	2.58	2.54	2.54
1208	NASDAQ	FEIM	Tue, Nov 7, 1995	2.58	2.58	2.58	2.58
1207	NASDAQ	FEIM	Mon, Nov 6, 1995	2.58	2.58	2.58	2.58
1206	NASDAQ	FEIM	Fri, Nov 3, 1995	2.58	2.58	2.58	2.58
1205	NASDAQ	FEIM	Wed, Nov 1, 1995	2.58	2.58	2.58	2.58
1204	NASDAQ	FEIM	Tue, Oct 31, 1995	2.63	2.63	2.63	2.63
1203	NASDAQ	FEIM	Mon, Oct 30, 1995	2.67	2.67	2.67	2.67
1202	NASDAQ	FEIM	Fri, Oct 27, 1995	2.58	2.58	2.58	2.58
1201	NASDAQ	FEIM	Thu, Oct 26, 1995	2.58	2.58	2.58	2.58
1200	NASDAQ	FEIM	Wed, Oct 25, 1995	2.63	2.63	2.63	2.63
1199	NASDAQ	FEIM	Mon, Oct 23, 1995	2.67	2.67	2.67	2.67
1198	NASDAQ	FEIM	Fri, Oct 20, 1995	2.71	2.71	2.71	2.71
1197	NASDAQ	FEIM	Thu, Oct 19, 1995	2.63	2.63	2.63	2.63
1196	NASDAQ	FEIM	Wed, Oct 18, 1995	2.67	2.67	2.67	2.67
1195	NASDAQ	FEIM	Tue, Oct 17, 1995	2.67	2.75	2.67	2.75
1194	NASDAQ	FEIM	Thu, Oct 12, 1995	2.83	2.83	2.67	2.75
1193	NASDAQ	FEIM	Mon, Oct 9, 1995	2.83	2.88	2.83	2.83
1192	NASDAQ	FEIM	Thu, Oct 5, 1995	2.83	2.83	2.83	2.83
1191	NASDAQ	FEIM	Wed, Oct 4, 1995	2.83	2.83	2.83	2.83
1190	NASDAQ	FEIM	Tue, Oct 3, 1995	2.83	2.83	2.83	2.83
1189	NASDAQ	FEIM	Mon, Oct 2, 1995	2.92	2.92	2.92	2.92
1188	NASDAQ	FEIM	Fri, Sep 29, 1995	2.96	2.96	2.96	2.96
1187	NASDAQ	FEIM	Thu, Sep 28, 1995	2.88	2.88	2.88	2.88
1186	NASDAQ	FEIM	Wed, Sep 27, 1995	3.04	3.04	2.88	2.88
1185	NASDAQ	FEIM	Tue, Sep 26, 1995	3.17	3.17	3.13	3.13
1184	NASDAQ	FEIM	Mon, Sep 25, 1995	3.25	3.29	3.25	3.29
1183	NASDAQ	FEIM	Fri, Sep 22, 1995	3.13	3.21	3.08	3.21
1182	NASDAQ	FEIM	Thu, Sep 21, 1995	3.17	3.17	3.04	3.04
1181	NASDAQ	FEIM	Wed, Sep 20, 1995	3.25	3.25	3.25	3.25
1180	NASDAQ	FEIM	Tue, Sep 19, 1995	3.25	3.29	3.17	3.17
1179	NASDAQ	FEIM	Mon, Sep 18, 1995	3.08	3.42	3.08	3.17
1178	NASDAQ	FEIM	Fri, Sep 15, 1995	2.96	2.96	2.96	2.96
1177	NASDAQ	FEIM	Thu, Sep 14, 1995	3.13	3.13	3.00	3.00
1176	NASDAQ	FEIM	Wed, Sep 13, 1995	2.67	3.17	2.67	3.00
1175	NASDAQ	FEIM	Tue, Sep 12, 1995	2.58	2.63	2.58	2.63
1174	NASDAQ	FEIM	Mon, Sep 11, 1995	2.50	2.58	2.50	2.50
1173	NASDAQ	FEIM	Fri, Sep 8, 1995	2.42	2.42	2.42	2.42
1172	NASDAQ	FEIM	Wed, Sep 6, 1995	2.50	2.50	2.50	2.50
1171	NASDAQ	FEIM	Wed, Aug 30, 1995	2.58	2.58	2.50	2.58
1170	NASDAQ	FEIM	Mon, Aug 28, 1995	2.50	2.58	2.50	2.58
1169	NASDAQ	FEIM	Fri, Aug 25, 1995	2.50	2.50	2.42	2.42
1168	NASDAQ	FEIM	Thu, Aug 24, 1995	2.67	2.67	2.63	2.63
1167	NASDAQ	FEIM	Tue, Aug 22, 1995	2.75	2.75	2.75	2.75
1166	NASDAQ	FEIM	Mon, Aug 21, 1995	2.83	2.88	2.79	2.79
1165	NASDAQ	FEIM	Fri, Aug 18, 1995	2.92	2.92	2.92	2.92
1164	NASDAQ	FEIM	Wed, Aug 16, 1995	2.83	2.92	2.83	2.92
1163	NASDAQ	FEIM	Tue, Aug 15, 1995	2.75	2.75	2.75	2.75
1162	NASDAQ	FEIM	Mon, Aug 14, 1995	2.75	2.88	2.71	2.88
1161	NASDAQ	FEIM	Tue, Aug 8, 1995	2.71	2.75	2.71	2.75
1160	NASDAQ	FEIM	Mon, Aug 7, 1995	2.58	2.58	2.58	2.58
1159	NASDAQ	FEIM	Fri, Aug 4, 1995	2.67	2.67	2.67	2.67
1158	NASDAQ	FEIM	Wed, Aug 2, 1995	2.83	2.83	2.71	2.71
1157	NASDAQ	FEIM	Tue, Aug 1, 1995	2.88	2.88	2.88	2.88
1156	NASDAQ	FEIM	Mon, Jul 31, 1995	2.58	2.79	2.58	2.79
1155	NASDAQ	FEIM	Fri, Jul 28, 1995	2.67	2.67	2.67	2.67
1154	NASDAQ	FEIM	Wed, Jul 26, 1995	2.67	2.75	2.67	2.75
1153	NASDAQ	FEIM	Tue, Jul 25, 1995	2.75	2.75	2.67	2.75
1152	NASDAQ	FEIM	Fri, Jul 21, 1995	2.79	2.79	2.71	2.71
1151	NASDAQ	FEIM	Thu, Jul 20, 1995	2.75	2.75	2.58	2.71
1150	NASDAQ	FEIM	Wed, Jul 19, 1995	2.79	2.79	2.75	2.75
1149	NASDAQ	FEIM	Tue, Jul 18, 1995	2.75	2.88	2.75	2.88
1148	NASDAQ	FEIM	Mon, Jul 17, 1995	2.75	2.88	2.75	2.83
1147	NASDAQ	FEIM	Fri, Jul 14, 1995	2.67	2.67	2.67	2.67
1146	NASDAQ	FEIM	Thu, Jul 13, 1995	2.58	2.58	2.58	2.58
1145	NASDAQ	FEIM	Wed, Jul 12, 1995	2.54	2.54	2.54	2.54
1144	NASDAQ	FEIM	Mon, Jul 10, 1995	2.58	2.63	2.58	2.58
1143	NASDAQ	FEIM	Thu, Jul 6, 1995	2.50	2.50	2.50	2.50
1142	NASDAQ	FEIM	Wed, Jul 5, 1995	2.50	2.50	2.50	2.50
1141	NASDAQ	FEIM	Mon, Jul 3, 1995	2.50	2.50	2.50	2.50
1140	NASDAQ	FEIM	Thu, Jun 29, 1995	2.50	2.50	2.50	2.50
1139	NASDAQ	FEIM	Tue, Jun 27, 1995	2.50	2.50	2.50	2.50
1138	NASDAQ	FEIM	Mon, Jun 26, 1995	2.54	2.54	2.50	2.50
1137	NASDAQ	FEIM	Fri, Jun 23, 1995	2.54	2.54	2.50	2.50
1136	NASDAQ	FEIM	Thu, Jun 22, 1995	2.67	2.67	2.67	2.67
1135	NASDAQ	FEIM	Wed, Jun 21, 1995	2.79	2.79	2.54	2.67
1134	NASDAQ	FEIM	Tue, Jun 20, 1995	2.54	2.88	2.54	2.88
1133	NASDAQ	FEIM	Mon, Jun 19, 1995	2.42	2.67	2.38	2.67
1132	NASDAQ	FEIM	Fri, Jun 16, 1995	2.29	2.29	2.29	2.29
1131	NASDAQ	FEIM	Thu, Jun 15, 1995	2.29	2.29	2.29	2.29
1130	NASDAQ	FEIM	Mon, Jun 12, 1995	2.33	2.33	2.33	2.33
1129	NASDAQ	FEIM	Fri, Jun 9, 1995	2.33	2.33	2.33	2.33
1128	NASDAQ	FEIM	Thu, Jun 8, 1995	2.29	2.42	2.29	2.42
1127	NASDAQ	FEIM	Wed, Jun 7, 1995	2.33	2.33	2.33	2.33
1126	NASDAQ	FEIM	Tue, Jun 6, 1995	2.33	2.33	2.33	2.33
1125	NASDAQ	FEIM	Fri, Jun 2, 1995	2.29	2.42	2.29	2.33
1124	NASDAQ	FEIM	Wed, May 31, 1995	2.33	2.33	2.08	2.33
1123	NASDAQ	FEIM	Tue, May 30, 1995	2.42	2.42	2.42	2.42
1122	NASDAQ	FEIM	Thu, May 25, 1995	2.38	2.42	2.29	2.42
1121	NASDAQ	FEIM	Wed, May 24, 1995	2.67	2.67	2.42	2.42
1120	NASDAQ	FEIM	Tue, May 23, 1995	2.75	2.75	2.67	2.67
1119	NASDAQ	FEIM	Mon, May 22, 1995	2.67	2.67	2.67	2.67
1118	NASDAQ	FEIM	Fri, May 19, 1995	2.63	2.67	2.63	2.63
1117	NASDAQ	FEIM	Thu, May 18, 1995	2.67	2.67	2.67	2.67
1116	NASDAQ	FEIM	Wed, May 17, 1995	2.71	2.75	2.71	2.75
1115	NASDAQ	FEIM	Tue, May 16, 1995	2.71	2.75	2.71	2.75
1114	NASDAQ	FEIM	Mon, May 15, 1995	2.71	2.71	2.71	2.71
1113	NASDAQ	FEIM	Fri, May 12, 1995	2.83	3.00	2.75	2.83
1112	NASDAQ	FEIM	Thu, May 11, 1995	2.92	2.92	2.79	2.79
1111	NASDAQ	FEIM	Wed, May 10, 1995	3.00	3.00	3.00	3.00
1110	NASDAQ	FEIM	Fri, May 5, 1995	3.08	3.08	3.00	3.00
1109	NASDAQ	FEIM	Thu, May 4, 1995	3.17	3.17	3.17	3.17
1108	NASDAQ	FEIM	Wed, May 3, 1995	3.29	3.29	3.21	3.21
1107	NASDAQ	FEIM	Tue, May 2, 1995	3.29	3.29	3.29	3.29
1106	NASDAQ	FEIM	Mon, May 1, 1995	3.33	3.33	3.25	3.29
1105	NASDAQ	FEIM	Fri, Apr 28, 1995	3.25	3.25	3.21	3.21
1104	NASDAQ	FEIM	Wed, Apr 26, 1995	3.13	3.33	3.13	3.33
1103	NASDAQ	FEIM	Tue, Apr 25, 1995	2.92	3.04	2.92	3.04
1102	NASDAQ	FEIM	Fri, Apr 21, 1995	3.08	3.08	3.00	3.00
1101	NASDAQ	FEIM	Thu, Apr 20, 1995	3.00	3.00	3.00	3.00
1100	NASDAQ	FEIM	Mon, Apr 17, 1995	2.92	2.92	2.92	2.92
1099	NASDAQ	FEIM	Thu, Apr 13, 1995	3.04	3.04	2.96	2.96
1098	NASDAQ	FEIM	Wed, Apr 12, 1995	3.17	3.17	3.08	3.17
1097	NASDAQ	FEIM	Tue, Apr 11, 1995	3.25	3.25	3.25	3.25
1096	NASDAQ	FEIM	Mon, Apr 10, 1995	3.25	3.25	3.25	3.25
1095	NASDAQ	FEIM	Fri, Apr 7, 1995	3.33	3.33	3.25	3.33
1094	NASDAQ	FEIM	Thu, Apr 6, 1995	3.33	3.33	3.33	3.33
1093	NASDAQ	FEIM	Wed, Apr 5, 1995	3.25	3.25	3.25	3.25
1092	NASDAQ	FEIM	Tue, Apr 4, 1995	3.25	3.33	3.25	3.33
1091	NASDAQ	FEIM	Mon, Apr 3, 1995	3.33	3.33	3.25	3.25
1090	NASDAQ	FEIM	Fri, Mar 31, 1995	3.25	3.33	3.25	3.33
1089	NASDAQ	FEIM	Thu, Mar 30, 1995	3.25	3.25	3.25	3.25
1088	NASDAQ	FEIM	Wed, Mar 29, 1995	3.21	3.33	3.21	3.25
1087	NASDAQ	FEIM	Tue, Mar 28, 1995	3.25	3.25	3.25	3.25
1086	NASDAQ	FEIM	Mon, Mar 27, 1995	3.25	3.42	3.25	3.33
1085	NASDAQ	FEIM	Fri, Mar 24, 1995	3.00	3.08	3.00	3.08
1084	NASDAQ	FEIM	Thu, Mar 23, 1995	3.00	3.00	3.00	3.00
1083	NASDAQ	FEIM	Wed, Mar 22, 1995	3.08	3.08	3.08	3.08
1082	NASDAQ	FEIM	Tue, Mar 21, 1995	3.25	3.25	3.08	3.08
1081	NASDAQ	FEIM	Mon, Mar 20, 1995	2.83	3.13	2.83	3.13
1080	NASDAQ	FEIM	Fri, Mar 17, 1995	2.75	2.75	2.75	2.75
1079	NASDAQ	FEIM	Thu, Mar 16, 1995	2.54	2.75	2.54	2.67
1078	NASDAQ	FEIM	Tue, Mar 14, 1995	2.58	2.58	2.58	2.58
1077	NASDAQ	FEIM	Mon, Mar 13, 1995	2.83	2.83	2.67	2.67
1076	NASDAQ	FEIM	Wed, Mar 8, 1995	2.83	2.83	2.83	2.83
1075	NASDAQ	FEIM	Fri, Mar 3, 1995	2.83	2.83	2.75	2.75
1074	NASDAQ	FEIM	Wed, Mar 1, 1995	2.83	2.83	2.83	2.83
1073	NASDAQ	FEIM	Mon, Feb 27, 1995	2.75	2.79	2.75	2.79
1072	NASDAQ	FEIM	Fri, Feb 24, 1995	2.75	2.75	2.67	2.67
1071	NASDAQ	FEIM	Thu, Feb 23, 1995	2.75	2.75	2.75	2.75
1070	NASDAQ	FEIM	Tue, Feb 21, 1995	2.75	2.75	2.75	2.75
1069	NASDAQ	FEIM	Fri, Feb 17, 1995	2.67	2.75	2.67	2.75
1068	NASDAQ	FEIM	Thu, Feb 16, 1995	2.67	2.75	2.67	2.67
1067	NASDAQ	FEIM	Wed, Feb 15, 1995	2.67	2.67	2.67	2.67
1066	NASDAQ	FEIM	Tue, Feb 14, 1995	2.75	2.75	2.75	2.75
1065	NASDAQ	FEIM	Mon, Feb 13, 1995	2.67	2.67	2.67	2.67
1064	NASDAQ	FEIM	Fri, Feb 10, 1995	2.71	2.71	2.71	2.71
1063	NASDAQ	FEIM	Thu, Feb 9, 1995	2.75	2.75	2.75	2.75
1062	NASDAQ	FEIM	Wed, Feb 8, 1995	2.67	2.67	2.67	2.67
1061	NASDAQ	FEIM	Tue, Feb 7, 1995	2.75	2.75	2.75	2.75
1060	NASDAQ	FEIM	Mon, Feb 6, 1995	2.67	2.67	2.67	2.67
1059	NASDAQ	FEIM	Fri, Feb 3, 1995	2.67	2.67	2.67	2.67
1058	NASDAQ	FEIM	Thu, Feb 2, 1995	2.75	2.75	2.75	2.75
1057	NASDAQ	FEIM	Wed, Feb 1, 1995	2.71	2.83	2.71	2.83
1056	NASDAQ	FEIM	Tue, Jan 31, 1995	2.92	2.92	2.75	2.75
1055	NASDAQ	FEIM	Mon, Jan 30, 1995	2.75	2.75	2.75	2.75
1054	NASDAQ	FEIM	Fri, Jan 27, 1995	2.83	2.83	2.71	2.83
1053	NASDAQ	FEIM	Tue, Jan 24, 1995	2.83	2.92	2.83	2.92
1052	NASDAQ	FEIM	Mon, Jan 23, 1995	2.92	2.92	2.92	2.92
1051	NASDAQ	FEIM	Fri, Jan 20, 1995	2.75	2.75	2.75	2.75
1050	NASDAQ	FEIM	Thu, Jan 19, 1995	2.75	2.75	2.75	2.75
1049	NASDAQ	FEIM	Wed, Jan 18, 1995	2.83	2.83	2.79	2.79
1048	NASDAQ	FEIM	Tue, Jan 17, 1995	2.92	2.92	2.92	2.92
1047	NASDAQ	FEIM	Mon, Jan 16, 1995	3.00	3.00	2.96	2.96
1046	NASDAQ	FEIM	Wed, Jan 11, 1995	3.08	3.08	3.08	3.08
1045	NASDAQ	FEIM	Tue, Jan 10, 1995	3.17	3.17	3.13	3.13
1044	NASDAQ	FEIM	Mon, Jan 9, 1995	3.17	3.17	3.17	3.17
1043	NASDAQ	FEIM	Fri, Jan 6, 1995	3.33	3.33	3.25	3.25
1042	NASDAQ	FEIM	Wed, Jan 4, 1995	3.33	3.33	3.33	3.33
1041	NASDAQ	FEIM	Tue, Jan 3, 1995	3.00	3.33	3.00	3.21
1040	NASDAQ	FEIM	Fri, Dec 30, 1994	2.96	3.08	2.79	3.08
1039	NASDAQ	FEIM	Thu, Dec 29, 1994	3.04	3.04	3.04	3.04
1038	NASDAQ	FEIM	Wed, Dec 28, 1994	2.75	3.25	2.75	3.17
1037	NASDAQ	FEIM	Tue, Dec 27, 1994	2.67	2.67	2.67	2.67
1036	NASDAQ	FEIM	Fri, Dec 23, 1994	2.54	2.54	2.54	2.54
1035	NASDAQ	FEIM	Thu, Dec 22, 1994	2.33	2.54	2.25	2.54
1034	NASDAQ	FEIM	Wed, Dec 21, 1994	2.33	2.42	2.21	2.42
1033	NASDAQ	FEIM	Tue, Dec 20, 1994	2.50	2.50	2.38	2.38
1032	NASDAQ	FEIM	Mon, Dec 19, 1994	2.42	2.50	2.42	2.50
1031	NASDAQ	FEIM	Fri, Dec 16, 1994	2.33	2.50	2.33	2.50
1030	NASDAQ	FEIM	Thu, Dec 15, 1994	2.17	2.46	2.17	2.42
1029	NASDAQ	FEIM	Wed, Dec 14, 1994	2.33	2.33	2.21	2.33
1028	NASDAQ	FEIM	Tue, Dec 13, 1994	2.42	2.42	2.42	2.42
1027	NASDAQ	FEIM	Mon, Dec 12, 1994	2.42	2.50	2.42	2.50
1026	NASDAQ	FEIM	Fri, Dec 9, 1994	2.67	2.67	2.50	2.50
1025	NASDAQ	FEIM	Thu, Dec 8, 1994	2.75	2.75	2.75	2.75
1024	NASDAQ	FEIM	Mon, Dec 5, 1994	3.00	3.00	2.67	2.83
1023	NASDAQ	FEIM	Fri, Dec 2, 1994	2.83	2.92	2.83	2.92
1022	NASDAQ	FEIM	Thu, Dec 1, 1994	3.00	3.00	2.92	2.92
1021	NASDAQ	FEIM	Wed, Nov 30, 1994	3.00	3.00	3.00	3.00
1020	NASDAQ	FEIM	Tue, Nov 29, 1994	3.00	3.00	3.00	3.00
1019	NASDAQ	FEIM	Mon, Nov 28, 1994	3.00	3.00	3.00	3.00
1018	NASDAQ	FEIM	Fri, Nov 25, 1994	2.75	2.88	2.75	2.88
1017	NASDAQ	FEIM	Wed, Nov 23, 1994	3.04	3.08	2.83	2.83
1016	NASDAQ	FEIM	Tue, Nov 22, 1994	3.25	3.33	3.13	3.17
1015	NASDAQ	FEIM	Mon, Nov 21, 1994	2.92	3.67	2.92	3.08
1014	NASDAQ	FEIM	Fri, Nov 18, 1994	2.54	2.67	2.54	2.67
1013	NASDAQ	FEIM	Thu, Nov 17, 1994	2.29	2.50	2.25	2.50
1012	NASDAQ	FEIM	Wed, Nov 16, 1994	2.00	2.17	2.00	2.17
1011	NASDAQ	FEIM	Tue, Nov 15, 1994	1.92	1.92	1.92	1.92
1010	NASDAQ	FEIM	Mon, Nov 14, 1994	1.92	1.92	1.92	1.92
1009	NASDAQ	FEIM	Fri, Nov 11, 1994	1.92	1.92	1.92	1.92
1008	NASDAQ	FEIM	Thu, Nov 10, 1994	2.04	2.04	2.00	2.00
1007	NASDAQ	FEIM	Tue, Nov 8, 1994	2.08	2.21	2.00	2.08
1006	NASDAQ	FEIM	Mon, Nov 7, 1994	2.13	2.17	2.13	2.13
1005	NASDAQ	FEIM	Fri, Nov 4, 1994	2.17	2.17	2.17	2.17
1004	NASDAQ	FEIM	Wed, Nov 2, 1994	2.17	2.25	2.17	2.25
1003	NASDAQ	FEIM	Mon, Oct 31, 1994	2.17	2.17	2.17	2.17
1002	NASDAQ	FEIM	Fri, Oct 28, 1994	2.25	2.25	2.25	2.25
1001	NASDAQ	FEIM	Thu, Oct 27, 1994	2.25	2.29	2.17	2.29
1000	NASDAQ	FEIM	Mon, Oct 24, 1994	2.25	2.25	2.25	2.25
999	NASDAQ	FEIM	Fri, Oct 21, 1994	2.42	2.42	2.33	2.33
998	NASDAQ	FEIM	Thu, Oct 20, 1994	2.38	2.42	2.29	2.29
997	NASDAQ	FEIM	Wed, Oct 19, 1994	2.08	2.50	2.08	2.42
996	NASDAQ	FEIM	Tue, Oct 18, 1994	2.08	2.08	2.08	2.08
995	NASDAQ	FEIM	Mon, Oct 17, 1994	2.08	2.08	2.08	2.08
994	NASDAQ	FEIM	Fri, Oct 14, 1994	2.17	2.17	2.13	2.17
993	NASDAQ	FEIM	Thu, Oct 13, 1994	2.17	2.17	2.17	2.17
992	NASDAQ	FEIM	Wed, Oct 12, 1994	2.17	2.17	2.17	2.17
991	NASDAQ	FEIM	Tue, Oct 11, 1994	2.25	2.25	2.25	2.25
990	NASDAQ	FEIM	Mon, Oct 10, 1994	2.25	2.25	2.25	2.25
989	NASDAQ	FEIM	Fri, Oct 7, 1994	2.29	2.29	2.29	2.29
988	NASDAQ	FEIM	Tue, Oct 4, 1994	2.29	2.29	2.29	2.29
987	NASDAQ	FEIM	Mon, Oct 3, 1994	2.29	2.29	2.29	2.29
986	NASDAQ	FEIM	Thu, Sep 29, 1994	2.46	2.46	2.38	2.38
985	NASDAQ	FEIM	Wed, Sep 28, 1994	2.46	2.46	2.46	2.46
984	NASDAQ	FEIM	Tue, Sep 27, 1994	2.50	2.58	2.50	2.58
983	NASDAQ	FEIM	Fri, Sep 23, 1994	2.50	2.50	2.46	2.46
982	NASDAQ	FEIM	Thu, Sep 22, 1994	2.58	2.58	2.58	2.58
981	NASDAQ	FEIM	Mon, Sep 19, 1994	2.58	2.58	2.58	2.58
980	NASDAQ	FEIM	Fri, Sep 16, 1994	2.50	2.58	2.50	2.58
979	NASDAQ	FEIM	Fri, Sep 9, 1994	2.58	2.58	2.58	2.58
978	NASDAQ	FEIM	Thu, Sep 8, 1994	2.58	2.58	2.58	2.58
977	NASDAQ	FEIM	Wed, Sep 7, 1994	2.58	2.67	2.58	2.67
976	NASDAQ	FEIM	Thu, Sep 1, 1994	2.67	2.67	2.67	2.67
975	NASDAQ	FEIM	Wed, Aug 31, 1994	2.58	2.58	2.58	2.58
974	NASDAQ	FEIM	Mon, Aug 29, 1994	2.67	2.67	2.58	2.58
973	NASDAQ	FEIM	Thu, Aug 25, 1994	2.58	2.58	2.58	2.58
972	NASDAQ	FEIM	Fri, Aug 19, 1994	2.58	2.58	2.58	2.58
971	NASDAQ	FEIM	Fri, Aug 12, 1994	2.58	2.58	2.58	2.58
970	NASDAQ	FEIM	Thu, Aug 11, 1994	2.58	2.58	2.58	2.58
969	NASDAQ	FEIM	Fri, Aug 5, 1994	2.67	2.67	2.67	2.67
968	NASDAQ	FEIM	Tue, Aug 2, 1994	2.67	2.67	2.67	2.67
967	NASDAQ	FEIM	Thu, Jul 28, 1994	2.67	2.67	2.67	2.67
966	NASDAQ	FEIM	Tue, Jul 26, 1994	2.75	2.75	2.75	2.75
965	NASDAQ	FEIM	Mon, Jul 25, 1994	2.75	2.75	2.71	2.71
964	NASDAQ	FEIM	Fri, Jul 22, 1994	2.75	2.75	2.75	2.75
963	NASDAQ	FEIM	Thu, Jul 21, 1994	2.75	2.75	2.75	2.75
962	NASDAQ	FEIM	Tue, Jul 19, 1994	2.79	2.79	2.79	2.79
961	NASDAQ	FEIM	Mon, Jul 18, 1994	2.75	2.75	2.75	2.75
960	NASDAQ	FEIM	Wed, Jul 13, 1994	2.67	2.67	2.67	2.67
959	NASDAQ	FEIM	Mon, Jul 11, 1994	2.71	2.71	2.71	2.71
958	NASDAQ	FEIM	Fri, Jul 8, 1994	2.71	2.71	2.71	2.71
957	NASDAQ	FEIM	Thu, Jul 7, 1994	2.79	2.79	2.79	2.79
956	NASDAQ	FEIM	Wed, Jul 6, 1994	2.75	2.75	2.75	2.75
955	NASDAQ	FEIM	Tue, Jul 5, 1994	2.83	2.83	2.67	2.67
954	NASDAQ	FEIM	Tue, Jun 28, 1994	2.67	2.67	2.67	2.67
953	NASDAQ	FEIM	Fri, Jun 24, 1994	2.75	2.75	2.75	2.75
952	NASDAQ	FEIM	Thu, Jun 23, 1994	2.71	2.71	2.71	2.71
951	NASDAQ	FEIM	Tue, Jun 21, 1994	2.75	2.75	2.75	2.75
950	NASDAQ	FEIM	Tue, Jun 14, 1994	2.67	2.67	2.67	2.67
949	NASDAQ	FEIM	Wed, Jun 8, 1994	2.67	2.67	2.67	2.67
948	NASDAQ	FEIM	Tue, Jun 7, 1994	2.58	2.58	2.58	2.58
947	NASDAQ	FEIM	Wed, Jun 1, 1994	2.50	2.50	2.50	2.50
946	NASDAQ	FEIM	Fri, May 27, 1994	2.58	2.58	2.58	2.58
945	NASDAQ	FEIM	Thu, May 26, 1994	2.54	2.54	2.54	2.54
944	NASDAQ	FEIM	Tue, May 24, 1994	2.42	2.42	2.42	2.42
943	NASDAQ	FEIM	Mon, May 23, 1994	2.46	2.50	2.46	2.50
942	NASDAQ	FEIM	Fri, May 20, 1994	2.50	2.50	2.46	2.46
941	NASDAQ	FEIM	Thu, May 19, 1994	2.46	2.46	2.46	2.46
940	NASDAQ	FEIM	Wed, May 18, 1994	2.50	2.50	2.50	2.50
939	NASDAQ	FEIM	Tue, May 17, 1994	2.42	2.42	2.42	2.42
938	NASDAQ	FEIM	Thu, May 12, 1994	2.42	2.50	2.42	2.50
937	NASDAQ	FEIM	Wed, May 11, 1994	2.42	2.42	2.42	2.42
936	NASDAQ	FEIM	Fri, May 6, 1994	2.50	2.50	2.46	2.46
935	NASDAQ	FEIM	Thu, May 5, 1994	2.46	2.54	2.46	2.54
934	NASDAQ	FEIM	Wed, May 4, 1994	2.54	2.54	2.54	2.54
933	NASDAQ	FEIM	Mon, Apr 25, 1994	2.63	2.63	2.63	2.63
932	NASDAQ	FEIM	Tue, Apr 19, 1994	2.50	2.50	2.50	2.50
931	NASDAQ	FEIM	Mon, Apr 18, 1994	2.42	2.50	2.42	2.50
930	NASDAQ	FEIM	Fri, Apr 15, 1994	2.50	2.50	2.50	2.50
929	NASDAQ	FEIM	Wed, Apr 13, 1994	2.42	2.42	2.42	2.42
928	NASDAQ	FEIM	Tue, Apr 12, 1994	2.50	2.50	2.50	2.50
927	NASDAQ	FEIM	Mon, Apr 11, 1994	2.58	2.58	2.58	2.58
926	NASDAQ	FEIM	Fri, Apr 8, 1994	2.67	2.67	2.58	2.58
925	NASDAQ	FEIM	Thu, Apr 7, 1994	2.67	2.67	2.67	2.67
924	NASDAQ	FEIM	Tue, Apr 5, 1994	2.75	2.75	2.75	2.75
923	NASDAQ	FEIM	Mon, Apr 4, 1994	2.75	2.92	2.75	2.92
922	NASDAQ	FEIM	Mon, Mar 28, 1994	2.75	2.75	2.75	2.75
921	NASDAQ	FEIM	Wed, Mar 23, 1994	2.75	2.75	2.75	2.75
920	NASDAQ	FEIM	Mon, Mar 21, 1994	2.83	2.83	2.83	2.83
919	NASDAQ	FEIM	Fri, Mar 18, 1994	2.83	2.83	2.83	2.83
918	NASDAQ	FEIM	Thu, Mar 17, 1994	2.92	2.92	2.92	2.92
917	NASDAQ	FEIM	Tue, Mar 15, 1994	2.92	2.92	2.92	2.92
916	NASDAQ	FEIM	Mon, Mar 14, 1994	2.96	2.96	2.96	2.96
915	NASDAQ	FEIM	Fri, Mar 11, 1994	2.96	2.96	2.96	2.96
914	NASDAQ	FEIM	Thu, Mar 10, 1994	2.83	2.83	2.83	2.83
913	NASDAQ	FEIM	Wed, Mar 9, 1994	2.75	2.75	2.75	2.75
912	NASDAQ	FEIM	Tue, Mar 8, 1994	2.75	2.75	2.75	2.75
911	NASDAQ	FEIM	Mon, Mar 7, 1994	2.79	2.79	2.79	2.79
910	NASDAQ	FEIM	Fri, Mar 4, 1994	2.79	2.79	2.79	2.79
909	NASDAQ	FEIM	Thu, Mar 3, 1994	2.92	2.92	2.92	2.92
908	NASDAQ	FEIM	Wed, Mar 2, 1994	3.00	3.00	3.00	3.00
907	NASDAQ	FEIM	Fri, Feb 25, 1994	3.00	3.08	3.00	3.08
906	NASDAQ	FEIM	Thu, Feb 24, 1994	3.00	3.00	3.00	3.00
905	NASDAQ	FEIM	Wed, Feb 23, 1994	3.17	3.17	3.08	3.08
904	NASDAQ	FEIM	Tue, Feb 22, 1994	3.17	3.17	3.17	3.17
903	NASDAQ	FEIM	Fri, Feb 18, 1994	3.33	3.33	3.25	3.33
902	NASDAQ	FEIM	Thu, Feb 17, 1994	3.33	3.33	3.33	3.33
901	NASDAQ	FEIM	Wed, Feb 16, 1994	3.33	3.33	3.33	3.33
900	NASDAQ	FEIM	Tue, Feb 15, 1994	3.42	3.42	3.42	3.42
899	NASDAQ	FEIM	Mon, Feb 14, 1994	3.25	3.25	3.25	3.25
898	NASDAQ	FEIM	Mon, Feb 7, 1994	3.50	3.50	3.50	3.50
897	NASDAQ	FEIM	Fri, Feb 4, 1994	3.58	3.67	3.58	3.67
896	NASDAQ	FEIM	Thu, Feb 3, 1994	3.58	3.58	3.50	3.50
895	NASDAQ	FEIM	Wed, Feb 2, 1994	3.67	3.67	3.67	3.67
894	NASDAQ	FEIM	Tue, Feb 1, 1994	3.58	3.67	3.58	3.67
893	NASDAQ	FEIM	Mon, Jan 31, 1994	3.58	3.67	3.58	3.67
892	NASDAQ	FEIM	Fri, Jan 28, 1994	3.67	3.75	3.67	3.75
891	NASDAQ	FEIM	Wed, Jan 26, 1994	3.92	3.92	3.75	3.83
890	NASDAQ	FEIM	Tue, Jan 25, 1994	3.67	3.83	3.67	3.83
889	NASDAQ	FEIM	Mon, Jan 24, 1994	3.75	3.83	3.75	3.75
888	NASDAQ	FEIM	Fri, Jan 21, 1994	3.42	3.67	3.42	3.67
887	NASDAQ	FEIM	Tue, Jan 18, 1994	3.50	3.50	3.50	3.50
886	NASDAQ	FEIM	Mon, Jan 17, 1994	3.67	3.67	3.58	3.58
885	NASDAQ	FEIM	Fri, Jan 14, 1994	3.67	3.75	3.67	3.75
884	NASDAQ	FEIM	Thu, Jan 13, 1994	3.75	3.75	3.75	3.75
883	NASDAQ	FEIM	Wed, Jan 12, 1994	3.67	3.67	3.67	3.67
882	NASDAQ	FEIM	Tue, Jan 11, 1994	3.42	3.67	3.42	3.67
881	NASDAQ	FEIM	Mon, Jan 10, 1994	3.58	3.58	3.50	3.50
880	NASDAQ	FEIM	Fri, Dec 31, 1993	3.58	3.75	3.58	3.67
879	NASDAQ	FEIM	Thu, Dec 30, 1993	3.42	3.50	3.42	3.50
878	NASDAQ	FEIM	Wed, Dec 29, 1993	3.67	3.67	3.50	3.50
877	NASDAQ	FEIM	Tue, Dec 28, 1993	3.67	3.67	3.67	3.67
876	NASDAQ	FEIM	Mon, Dec 27, 1993	3.67	3.83	3.67	3.75
875	NASDAQ	FEIM	Thu, Dec 23, 1993	4.00	4.00	3.75	3.75
874	NASDAQ	FEIM	Wed, Dec 22, 1993	4.00	4.08	3.92	4.08
873	NASDAQ	FEIM	Tue, Dec 21, 1993	3.83	4.08	3.83	4.08
872	NASDAQ	FEIM	Mon, Dec 20, 1993	3.75	3.92	3.67	3.92
871	NASDAQ	FEIM	Fri, Dec 17, 1993	3.83	3.83	3.83	3.83
870	NASDAQ	FEIM	Thu, Dec 16, 1993	3.33	3.83	3.25	3.83
869	NASDAQ	FEIM	Wed, Dec 15, 1993	3.42	3.42	3.17	3.25
868	NASDAQ	FEIM	Tue, Dec 14, 1993	4.00	4.25	4.00	4.25
867	NASDAQ	FEIM	Mon, Dec 13, 1993	3.83	3.92	3.83	3.83
866	NASDAQ	FEIM	Fri, Dec 10, 1993	3.92	4.00	3.83	4.00
865	NASDAQ	FEIM	Thu, Dec 9, 1993	4.00	4.08	4.00	4.00
864	NASDAQ	FEIM	Wed, Dec 8, 1993	4.00	4.17	4.00	4.08
863	NASDAQ	FEIM	Tue, Dec 7, 1993	3.75	4.00	3.75	4.00
862	NASDAQ	FEIM	Mon, Dec 6, 1993	3.67	3.75	3.67	3.75
861	NASDAQ	FEIM	Fri, Dec 3, 1993	3.75	3.75	3.75	3.75
860	NASDAQ	FEIM	Wed, Dec 1, 1993	3.67	3.83	3.67	3.83
859	NASDAQ	FEIM	Tue, Nov 30, 1993	3.50	3.58	3.50	3.58
858	NASDAQ	FEIM	Mon, Nov 29, 1993	3.58	3.58	3.42	3.42
857	NASDAQ	FEIM	Fri, Nov 26, 1993	3.42	3.58	3.42	3.58
856	NASDAQ	FEIM	Wed, Nov 24, 1993	3.33	3.42	3.33	3.42
855	NASDAQ	FEIM	Tue, Nov 23, 1993	3.25	3.33	3.25	3.25
854	NASDAQ	FEIM	Mon, Nov 22, 1993	3.42	3.42	3.25	3.33
853	NASDAQ	FEIM	Fri, Nov 19, 1993	3.33	3.92	3.33	3.50
852	NASDAQ	FEIM	Thu, Nov 18, 1993	4.50	4.50	3.42	3.50
851	NASDAQ	FEIM	Wed, Nov 17, 1993	5.08	5.17	5.08	5.17
850	NASDAQ	FEIM	Mon, Nov 15, 1993	4.92	5.17	4.92	5.17
849	NASDAQ	FEIM	Fri, Nov 12, 1993	5.25	5.25	4.92	5.00
848	NASDAQ	FEIM	Thu, Nov 11, 1993	5.42	5.42	5.25	5.25
847	NASDAQ	FEIM	Wed, Nov 10, 1993	5.25	5.50	5.25	5.50
846	NASDAQ	FEIM	Tue, Nov 9, 1993	5.42	5.42	5.33	5.33
845	NASDAQ	FEIM	Mon, Nov 8, 1993	5.42	5.58	5.42	5.50
844	NASDAQ	FEIM	Fri, Nov 5, 1993	5.42	5.50	5.33	5.50
843	NASDAQ	FEIM	Thu, Nov 4, 1993	5.58	5.67	5.50	5.58
842	NASDAQ	FEIM	Wed, Nov 3, 1993	5.25	5.67	5.25	5.50
841	NASDAQ	FEIM	Tue, Nov 2, 1993	5.08	5.17	5.08	5.17
840	NASDAQ	FEIM	Mon, Nov 1, 1993	5.17	5.17	5.08	5.17
839	NASDAQ	FEIM	Fri, Oct 29, 1993	5.08	5.33	5.08	5.17
838	NASDAQ	FEIM	Thu, Oct 28, 1993	4.58	5.00	4.58	5.00
837	NASDAQ	FEIM	Wed, Oct 27, 1993	4.58	4.58	4.58	4.58
836	NASDAQ	FEIM	Tue, Oct 26, 1993	4.42	4.67	4.33	4.58
835	NASDAQ	FEIM	Mon, Oct 25, 1993	4.42	4.42	4.42	4.42
834	NASDAQ	FEIM	Fri, Oct 22, 1993	4.42	4.50	4.42	4.42
833	NASDAQ	FEIM	Tue, Oct 19, 1993	4.50	4.50	4.50	4.50
832	NASDAQ	FEIM	Mon, Oct 18, 1993	4.58	4.58	4.58	4.58
831	NASDAQ	FEIM	Fri, Oct 15, 1993	4.75	4.75	4.50	4.50
830	NASDAQ	FEIM	Thu, Oct 14, 1993	4.92	4.92	4.67	4.67
829	NASDAQ	FEIM	Wed, Oct 13, 1993	4.83	5.00	4.83	4.92
828	NASDAQ	FEIM	Tue, Oct 12, 1993	5.17	5.17	4.75	4.75
827	NASDAQ	FEIM	Mon, Oct 11, 1993	4.67	5.25	4.67	5.08
826	NASDAQ	FEIM	Fri, Oct 8, 1993	3.92	4.75	3.92	4.67
825	NASDAQ	FEIM	Thu, Oct 7, 1993	3.92	3.92	3.75	3.75
824	NASDAQ	FEIM	Wed, Oct 6, 1993	3.92	3.92	3.92	3.92
823	NASDAQ	FEIM	Tue, Oct 5, 1993	3.92	3.92	3.83	3.92
822	NASDAQ	FEIM	Mon, Oct 4, 1993	3.83	3.83	3.83	3.83
821	NASDAQ	FEIM	Fri, Oct 1, 1993	4.00	4.00	4.00	4.00
820	NASDAQ	FEIM	Thu, Sep 30, 1993	3.83	4.00	3.83	4.00
819	NASDAQ	FEIM	Wed, Sep 29, 1993	3.67	3.83	3.58	3.83
818	NASDAQ	FEIM	Tue, Sep 28, 1993	3.75	3.75	3.58	3.67
817	NASDAQ	FEIM	Mon, Sep 27, 1993	3.75	3.75	3.67	3.67
816	NASDAQ	FEIM	Fri, Sep 24, 1993	3.50	3.67	3.50	3.67
815	NASDAQ	FEIM	Thu, Sep 23, 1993	3.42	3.58	3.42	3.58
814	NASDAQ	FEIM	Tue, Sep 21, 1993	3.33	3.42	3.33	3.33
813	NASDAQ	FEIM	Mon, Sep 20, 1993	3.25	3.25	3.25	3.25
812	NASDAQ	FEIM	Fri, Sep 17, 1993	3.33	3.42	3.29	3.29
811	NASDAQ	FEIM	Thu, Sep 16, 1993	3.33	3.33	3.33	3.33
810	NASDAQ	FEIM	Wed, Sep 15, 1993	3.33	3.42	3.33	3.42
809	NASDAQ	FEIM	Fri, Sep 10, 1993	3.29	3.29	3.29	3.29
808	NASDAQ	FEIM	Thu, Sep 9, 1993	3.42	3.42	3.33	3.33
807	NASDAQ	FEIM	Wed, Sep 8, 1993	3.42	3.50	3.42	3.50
806	NASDAQ	FEIM	Tue, Sep 7, 1993	3.50	3.50	3.50	3.50
805	NASDAQ	FEIM	Fri, Sep 3, 1993	3.42	3.50	3.42	3.50
804	NASDAQ	FEIM	Tue, Aug 31, 1993	3.42	3.50	3.42	3.50
803	NASDAQ	FEIM	Mon, Aug 30, 1993	3.25	3.25	3.25	3.25
802	NASDAQ	FEIM	Fri, Aug 27, 1993	3.58	3.58	3.25	3.33
801	NASDAQ	FEIM	Thu, Aug 26, 1993	3.50	3.58	3.50	3.58
800	NASDAQ	FEIM	Wed, Aug 25, 1993	3.67	3.67	3.67	3.67
799	NASDAQ	FEIM	Tue, Aug 24, 1993	3.67	3.67	3.33	3.67
798	NASDAQ	FEIM	Mon, Aug 23, 1993	3.67	3.67	3.67	3.67
797	NASDAQ	FEIM	Fri, Aug 20, 1993	3.67	3.75	3.67	3.67
796	NASDAQ	FEIM	Thu, Aug 19, 1993	3.67	3.67	3.67	3.67
795	NASDAQ	FEIM	Wed, Aug 18, 1993	3.67	3.67	3.67	3.67
794	NASDAQ	FEIM	Tue, Aug 17, 1993	3.50	3.58	3.50	3.58
793	NASDAQ	FEIM	Mon, Aug 16, 1993	3.58	3.58	3.58	3.58
792	NASDAQ	FEIM	Fri, Aug 13, 1993	3.50	3.67	3.33	3.67
791	NASDAQ	FEIM	Thu, Aug 12, 1993	3.50	3.50	3.42	3.50
790	NASDAQ	FEIM	Wed, Aug 11, 1993	3.50	3.67	3.50	3.67
789	NASDAQ	FEIM	Tue, Aug 10, 1993	3.67	3.67	3.58	3.58
788	NASDAQ	FEIM	Mon, Aug 9, 1993	3.67	3.67	3.67	3.67
787	NASDAQ	FEIM	Fri, Aug 6, 1993	3.83	3.92	3.67	3.67
786	NASDAQ	FEIM	Thu, Aug 5, 1993	3.92	3.92	3.67	3.67
785	NASDAQ	FEIM	Wed, Aug 4, 1993	3.58	3.92	3.58	3.92
784	NASDAQ	FEIM	Tue, Aug 3, 1993	3.25	3.50	3.25	3.50
783	NASDAQ	FEIM	Mon, Aug 2, 1993	3.25	3.25	3.25	3.25
782	NASDAQ	FEIM	Fri, Jul 30, 1993	3.25	3.25	3.25	3.25
781	NASDAQ	FEIM	Thu, Jul 29, 1993	3.17	3.17	3.17	3.17
780	NASDAQ	FEIM	Wed, Jul 28, 1993	3.00	3.17	3.00	3.17
779	NASDAQ	FEIM	Tue, Jul 27, 1993	3.00	3.00	3.00	3.00
778	NASDAQ	FEIM	Mon, Jul 26, 1993	2.92	2.92	2.83	2.92
777	NASDAQ	FEIM	Fri, Jul 23, 1993	2.92	3.08	2.92	3.00
776	NASDAQ	FEIM	Tue, Jul 20, 1993	2.79	2.79	2.79	2.79
775	NASDAQ	FEIM	Mon, Jul 19, 1993	2.79	2.79	2.79	2.79
774	NASDAQ	FEIM	Fri, Jul 16, 1993	2.79	2.83	2.79	2.83
773	NASDAQ	FEIM	Thu, Jul 15, 1993	2.83	2.83	2.83	2.83
772	NASDAQ	FEIM	Tue, Jul 13, 1993	2.83	2.83	2.75	2.75
771	NASDAQ	FEIM	Mon, Jul 12, 1993	2.92	2.92	2.83	2.83
770	NASDAQ	FEIM	Fri, Jul 2, 1993	3.04	3.04	3.00	3.00
769	NASDAQ	FEIM	Thu, Jul 1, 1993	2.92	2.92	2.92	2.92
768	NASDAQ	FEIM	Wed, Jun 30, 1993	2.83	2.83	2.83	2.83
767	NASDAQ	FEIM	Tue, Jun 22, 1993	2.92	2.92	2.92	2.92
766	NASDAQ	FEIM	Mon, Jun 21, 1993	3.00	3.08	3.00	3.00
765	NASDAQ	FEIM	Mon, Jun 14, 1993	3.00	3.00	3.00	3.00
764	NASDAQ	FEIM	Fri, Jun 11, 1993	3.00	3.00	3.00	3.00
763	NASDAQ	FEIM	Thu, Jun 10, 1993	3.00	3.00	3.00	3.00
762	NASDAQ	FEIM	Tue, Jun 8, 1993	3.00	3.00	3.00	3.00
761	NASDAQ	FEIM	Mon, Jun 7, 1993	3.00	3.00	3.00	3.00
760	NASDAQ	FEIM	Fri, Jun 4, 1993	3.00	3.00	3.00	3.00
759	NASDAQ	FEIM	Fri, May 28, 1993	3.00	3.00	3.00	3.00
758	NASDAQ	FEIM	Thu, May 27, 1993	3.00	3.00	3.00	3.00
757	NASDAQ	FEIM	Tue, May 25, 1993	3.08	3.08	3.08	3.08
756	NASDAQ	FEIM	Mon, May 24, 1993	3.17	3.17	3.17	3.17
755	NASDAQ	FEIM	Thu, May 20, 1993	3.08	3.08	3.08	3.08
754	NASDAQ	FEIM	Wed, May 19, 1993	3.17	3.17	3.17	3.17
753	NASDAQ	FEIM	Tue, May 18, 1993	3.08	3.08	3.08	3.08
752	NASDAQ	FEIM	Fri, May 14, 1993	3.08	3.08	3.08	3.08
751	NASDAQ	FEIM	Wed, May 12, 1993	3.00	3.00	3.00	3.00
750	NASDAQ	FEIM	Tue, May 11, 1993	2.92	2.92	2.92	2.92
749	NASDAQ	FEIM	Mon, May 10, 1993	3.00	3.00	3.00	3.00
748	NASDAQ	FEIM	Fri, May 7, 1993	3.00	3.00	3.00	3.00
747	NASDAQ	FEIM	Thu, May 6, 1993	3.08	3.08	3.00	3.00
746	NASDAQ	FEIM	Mon, May 3, 1993	2.92	2.92	2.92	2.92
745	NASDAQ	FEIM	Fri, Apr 30, 1993	2.92	2.92	2.92	2.92
744	NASDAQ	FEIM	Tue, Apr 27, 1993	3.08	3.08	3.00	3.00
743	NASDAQ	FEIM	Mon, Apr 26, 1993	3.08	3.08	3.08	3.08
742	NASDAQ	FEIM	Fri, Apr 23, 1993	2.92	3.08	2.92	3.08
741	NASDAQ	FEIM	Thu, Apr 22, 1993	2.92	2.92	2.92	2.92
740	NASDAQ	FEIM	Mon, Apr 19, 1993	2.92	2.92	2.92	2.92
739	NASDAQ	FEIM	Fri, Apr 16, 1993	2.92	2.92	2.92	2.92
738	NASDAQ	FEIM	Wed, Apr 14, 1993	2.92	2.92	2.92	2.92
737	NASDAQ	FEIM	Mon, Apr 12, 1993	2.92	2.92	2.92	2.92
736	NASDAQ	FEIM	Tue, Apr 6, 1993	2.92	2.92	2.92	2.92
735	NASDAQ	FEIM	Fri, Apr 2, 1993	3.00	3.00	3.00	3.00
734	NASDAQ	FEIM	Thu, Apr 1, 1993	3.00	3.00	3.00	3.00
733	NASDAQ	FEIM	Wed, Mar 31, 1993	3.08	3.08	3.00	3.00
732	NASDAQ	FEIM	Fri, Mar 26, 1993	3.08	3.08	3.08	3.08
731	NASDAQ	FEIM	Mon, Mar 22, 1993	3.17	3.17	3.17	3.17
730	NASDAQ	FEIM	Fri, Mar 19, 1993	3.08	3.17	3.00	3.17
729	NASDAQ	FEIM	Thu, Mar 18, 1993	3.17	3.17	3.17	3.17
728	NASDAQ	FEIM	Wed, Mar 17, 1993	3.00	3.08	3.00	3.08
727	NASDAQ	FEIM	Mon, Mar 15, 1993	2.92	3.00	2.92	3.00
726	NASDAQ	FEIM	Tue, Mar 9, 1993	2.92	2.92	2.92	2.92
725	NASDAQ	FEIM	Mon, Mar 8, 1993	3.00	3.00	2.92	2.92
724	NASDAQ	FEIM	Fri, Mar 5, 1993	3.00	3.00	3.00	3.00
723	NASDAQ	FEIM	Wed, Mar 3, 1993	3.00	3.08	3.00	3.08
722	NASDAQ	FEIM	Tue, Mar 2, 1993	3.00	3.00	3.00	3.00
721	NASDAQ	FEIM	Mon, Mar 1, 1993	3.00	3.00	3.00	3.00
720	NASDAQ	FEIM	Thu, Feb 25, 1993	2.92	3.17	2.92	3.17
719	NASDAQ	FEIM	Wed, Feb 24, 1993	2.92	2.92	2.92	2.92
718	NASDAQ	FEIM	Tue, Feb 23, 1993	3.00	3.00	3.00	3.00
717	NASDAQ	FEIM	Fri, Feb 19, 1993	2.92	3.00	2.92	3.00
716	NASDAQ	FEIM	Wed, Feb 17, 1993	3.00	3.00	3.00	3.00
715	NASDAQ	FEIM	Tue, Feb 16, 1993	3.00	3.00	3.00	3.00
714	NASDAQ	FEIM	Fri, Feb 12, 1993	3.00	3.00	3.00	3.00
713	NASDAQ	FEIM	Wed, Feb 10, 1993	3.04	3.04	3.04	3.04
712	NASDAQ	FEIM	Tue, Feb 9, 1993	3.04	3.04	3.04	3.04
711	NASDAQ	FEIM	Mon, Feb 8, 1993	3.08	3.08	3.08	3.08
710	NASDAQ	FEIM	Fri, Feb 5, 1993	3.00	3.00	3.00	3.00
709	NASDAQ	FEIM	Wed, Feb 3, 1993	3.00	3.00	3.00	3.00
708	NASDAQ	FEIM	Tue, Feb 2, 1993	3.00	3.00	3.00	3.00
707	NASDAQ	FEIM	Fri, Jan 29, 1993	3.17	3.17	3.00	3.00
706	NASDAQ	FEIM	Thu, Jan 28, 1993	3.08	3.08	3.08	3.08
705	NASDAQ	FEIM	Wed, Jan 27, 1993	3.17	3.17	3.17	3.17
704	NASDAQ	FEIM	Mon, Jan 25, 1993	3.17	3.17	3.17	3.17
703	NASDAQ	FEIM	Fri, Jan 22, 1993	3.25	3.25	3.25	3.25
702	NASDAQ	FEIM	Tue, Jan 19, 1993	3.17	3.42	3.17	3.42
701	NASDAQ	FEIM	Mon, Jan 18, 1993	3.25	3.25	3.25	3.25
700	NASDAQ	FEIM	Fri, Jan 15, 1993	3.08	3.17	3.08	3.08
699	NASDAQ	FEIM	Wed, Jan 13, 1993	2.92	2.92	2.92	2.92
698	NASDAQ	FEIM	Tue, Jan 12, 1993	2.92	2.92	2.92	2.92
697	NASDAQ	FEIM	Mon, Jan 11, 1993	2.92	2.92	2.92	2.92
696	NASDAQ	FEIM	Thu, Jan 7, 1993	3.00	3.00	3.00	3.00
695	NASDAQ	FEIM	Tue, Jan 5, 1993	3.00	3.00	3.00	3.00
694	NASDAQ	FEIM	Mon, Jan 4, 1993	3.00	3.00	3.00	3.00
693	NASDAQ	FEIM	Thu, Dec 31, 1992	2.92	2.92	2.92	2.92
692	NASDAQ	FEIM	Wed, Dec 30, 1992	2.92	2.92	2.92	2.92
691	NASDAQ	FEIM	Tue, Dec 29, 1992	2.92	2.92	2.92	2.92
690	NASDAQ	FEIM	Mon, Dec 28, 1992	3.00	3.00	3.00	3.00
689	NASDAQ	FEIM	Tue, Dec 22, 1992	3.00	3.00	3.00	3.00
688	NASDAQ	FEIM	Mon, Dec 21, 1992	3.00	3.00	3.00	3.00
687	NASDAQ	FEIM	Wed, Dec 16, 1992	3.00	3.00	3.00	3.00
686	NASDAQ	FEIM	Tue, Dec 15, 1992	3.00	3.00	3.00	3.00
685	NASDAQ	FEIM	Mon, Dec 14, 1992	3.00	3.17	3.00	3.17
684	NASDAQ	FEIM	Thu, Dec 10, 1992	3.21	3.21	3.08	3.17
683	NASDAQ	FEIM	Wed, Dec 9, 1992	3.21	3.21	3.21	3.21
682	NASDAQ	FEIM	Tue, Dec 8, 1992	3.25	3.25	3.25	3.25
681	NASDAQ	FEIM	Mon, Dec 7, 1992	3.33	3.33	3.33	3.33
680	NASDAQ	FEIM	Fri, Dec 4, 1992	3.42	3.42	3.33	3.42
679	NASDAQ	FEIM	Tue, Dec 1, 1992	3.17	3.42	3.17	3.42
678	NASDAQ	FEIM	Mon, Nov 30, 1992	3.17	3.17	3.13	3.13
677	NASDAQ	FEIM	Wed, Nov 25, 1992	3.08	3.08	3.08	3.08
676	NASDAQ	FEIM	Tue, Nov 24, 1992	3.08	3.08	3.00	3.00
675	NASDAQ	FEIM	Thu, Nov 19, 1992	3.00	3.00	3.00	3.00
674	NASDAQ	FEIM	Wed, Nov 18, 1992	3.08	3.08	3.00	3.00
673	NASDAQ	FEIM	Mon, Nov 16, 1992	3.00	3.08	3.00	3.00
672	NASDAQ	FEIM	Fri, Nov 13, 1992	3.00	3.00	3.00	3.00
671	NASDAQ	FEIM	Thu, Nov 12, 1992	3.00	3.00	3.00	3.00
670	NASDAQ	FEIM	Wed, Nov 11, 1992	3.00	3.00	3.00	3.00
669	NASDAQ	FEIM	Tue, Nov 10, 1992	3.00	3.00	3.00	3.00
668	NASDAQ	FEIM	Mon, Nov 9, 1992	3.08	3.08	3.08	3.08
667	NASDAQ	FEIM	Mon, Nov 2, 1992	3.08	3.17	3.00	3.00
666	NASDAQ	FEIM	Fri, Oct 30, 1992	3.17	3.17	3.08	3.08
665	NASDAQ	FEIM	Mon, Oct 26, 1992	3.08	3.08	3.08	3.08
664	NASDAQ	FEIM	Fri, Oct 23, 1992	3.00	3.17	3.00	3.17
663	NASDAQ	FEIM	Thu, Oct 22, 1992	3.08	3.08	3.08	3.08
662	NASDAQ	FEIM	Wed, Oct 21, 1992	2.92	2.92	2.92	2.92
661	NASDAQ	FEIM	Tue, Oct 20, 1992	3.00	3.00	3.00	3.00
660	NASDAQ	FEIM	Mon, Oct 19, 1992	3.08	3.08	3.08	3.08
659	NASDAQ	FEIM	Mon, Oct 12, 1992	3.17	3.17	3.08	3.08
658	NASDAQ	FEIM	Thu, Oct 8, 1992	3.00	3.17	3.00	3.17
657	NASDAQ	FEIM	Mon, Oct 5, 1992	2.92	2.92	2.92	2.92
656	NASDAQ	FEIM	Fri, Oct 2, 1992	3.00	3.00	3.00	3.00
655	NASDAQ	FEIM	Wed, Sep 30, 1992	3.00	3.00	3.00	3.00
654	NASDAQ	FEIM	Tue, Sep 29, 1992	3.00	3.00	3.00	3.00
653	NASDAQ	FEIM	Wed, Sep 23, 1992	3.00	3.08	3.00	3.08
652	NASDAQ	FEIM	Tue, Sep 22, 1992	3.08	3.08	3.08	3.08
651	NASDAQ	FEIM	Mon, Sep 21, 1992	2.92	2.92	2.92	2.92
650	NASDAQ	FEIM	Fri, Sep 18, 1992	3.00	3.00	3.00	3.00
649	NASDAQ	FEIM	Thu, Sep 17, 1992	3.08	3.08	3.08	3.08
648	NASDAQ	FEIM	Wed, Sep 16, 1992	3.25	3.29	3.08	3.08
647	NASDAQ	FEIM	Tue, Sep 15, 1992	3.33	3.33	3.25	3.33
646	NASDAQ	FEIM	Fri, Sep 11, 1992	3.33	3.33	3.25	3.25
645	NASDAQ	FEIM	Thu, Sep 10, 1992	2.92	3.17	2.92	3.17
644	NASDAQ	FEIM	Tue, Sep 8, 1992	2.92	2.92	2.92	2.92
643	NASDAQ	FEIM	Fri, Sep 4, 1992	2.92	2.92	2.92	2.92
642	NASDAQ	FEIM	Wed, Sep 2, 1992	2.92	2.92	2.92	2.92
641	NASDAQ	FEIM	Thu, Aug 27, 1992	3.00	3.00	3.00	3.00
640	NASDAQ	FEIM	Wed, Aug 26, 1992	2.92	2.92	2.92	2.92
639	NASDAQ	FEIM	Tue, Aug 25, 1992	3.00	3.00	3.00	3.00
638	NASDAQ	FEIM	Mon, Aug 24, 1992	2.92	2.92	2.92	2.92
637	NASDAQ	FEIM	Fri, Aug 21, 1992	3.00	3.00	3.00	3.00
636	NASDAQ	FEIM	Mon, Aug 17, 1992	3.00	3.00	3.00	3.00
635	NASDAQ	FEIM	Wed, Aug 12, 1992	3.00	3.00	3.00	3.00
634	NASDAQ	FEIM	Tue, Aug 11, 1992	3.00	3.00	3.00	3.00
633	NASDAQ	FEIM	Fri, Aug 7, 1992	3.00	3.00	3.00	3.00
632	NASDAQ	FEIM	Thu, Aug 6, 1992	2.92	2.92	2.92	2.92
631	NASDAQ	FEIM	Tue, Aug 4, 1992	3.00	3.00	3.00	3.00
630	NASDAQ	FEIM	Mon, Aug 3, 1992	3.08	3.08	3.00	3.00
629	NASDAQ	FEIM	Fri, Jul 31, 1992	3.08	3.17	3.08	3.17
628	NASDAQ	FEIM	Thu, Jul 30, 1992	3.08	3.08	3.08	3.08
627	NASDAQ	FEIM	Wed, Jul 29, 1992	3.00	3.17	3.00	3.08
626	NASDAQ	FEIM	Mon, Jul 27, 1992	3.08	3.08	3.08	3.08
625	NASDAQ	FEIM	Thu, Jul 23, 1992	2.83	3.00	2.83	3.00
624	NASDAQ	FEIM	Wed, Jul 22, 1992	2.67	2.75	2.67	2.75
623	NASDAQ	FEIM	Tue, Jul 21, 1992	2.58	2.58	2.58	2.58
622	NASDAQ	FEIM	Mon, Jul 20, 1992	2.42	2.50	2.42	2.50
621	NASDAQ	FEIM	Fri, Jul 17, 1992	2.42	2.42	2.42	2.42
620	NASDAQ	FEIM	Thu, Jul 16, 1992	2.50	2.50	2.50	2.50
619	NASDAQ	FEIM	Wed, Jul 15, 1992	2.50	2.50	2.42	2.50
618	NASDAQ	FEIM	Mon, Jul 13, 1992	2.42	2.42	2.42	2.42
617	NASDAQ	FEIM	Fri, Jul 10, 1992	2.42	2.42	2.42	2.42
616	NASDAQ	FEIM	Thu, Jul 9, 1992	2.42	2.42	2.42	2.42
615	NASDAQ	FEIM	Tue, Jul 7, 1992	2.50	2.50	2.42	2.42
614	NASDAQ	FEIM	Thu, Jul 2, 1992	2.42	2.42	2.42	2.42
613	NASDAQ	FEIM	Wed, Jul 1, 1992	2.33	2.33	2.33	2.33
612	NASDAQ	FEIM	Tue, Jun 30, 1992	2.67	2.67	2.33	2.33
611	NASDAQ	FEIM	Mon, Jun 29, 1992	2.75	2.75	2.75	2.75
610	NASDAQ	FEIM	Fri, Jun 26, 1992	2.75	2.83	2.75	2.83
609	NASDAQ	FEIM	Thu, Jun 25, 1992	2.75	2.75	2.75	2.75
608	NASDAQ	FEIM	Mon, Jun 22, 1992	2.75	2.83	2.75	2.83
607	NASDAQ	FEIM	Fri, Jun 19, 1992	2.75	2.75	2.75	2.75
606	NASDAQ	FEIM	Mon, Jun 15, 1992	2.75	2.75	2.75	2.75
605	NASDAQ	FEIM	Fri, Jun 12, 1992	2.75	2.75	2.75	2.75
604	NASDAQ	FEIM	Thu, Jun 11, 1992	2.75	2.75	2.75	2.75
603	NASDAQ	FEIM	Tue, Jun 9, 1992	2.75	2.83	2.75	2.83
602	NASDAQ	FEIM	Fri, Jun 5, 1992	2.92	2.92	2.83	2.83
601	NASDAQ	FEIM	Thu, Jun 4, 1992	2.75	2.75	2.75	2.75
600	NASDAQ	FEIM	Wed, Jun 3, 1992	2.75	2.75	2.75	2.75
599	NASDAQ	FEIM	Tue, Jun 2, 1992	2.75	2.75	2.75	2.75
598	NASDAQ	FEIM	Fri, May 29, 1992	2.75	2.75	2.67	2.67
597	NASDAQ	FEIM	Thu, May 28, 1992	2.67	2.75	2.67	2.75
596	NASDAQ	FEIM	Wed, May 27, 1992	2.67	2.75	2.67	2.75
595	NASDAQ	FEIM	Tue, May 26, 1992	2.75	2.75	2.75	2.75
594	NASDAQ	FEIM	Thu, May 21, 1992	2.67	2.67	2.67	2.67
593	NASDAQ	FEIM	Wed, May 20, 1992	2.67	2.67	2.67	2.67
592	NASDAQ	FEIM	Tue, May 19, 1992	2.75	2.75	2.75	2.75
591	NASDAQ	FEIM	Mon, May 18, 1992	2.67	2.67	2.67	2.67
590	NASDAQ	FEIM	Thu, May 14, 1992	2.67	2.67	2.67	2.67
589	NASDAQ	FEIM	Mon, May 11, 1992	2.75	2.75	2.75	2.75
588	NASDAQ	FEIM	Fri, May 8, 1992	2.75	2.83	2.75	2.75
587	NASDAQ	FEIM	Thu, May 7, 1992	2.67	2.75	2.67	2.67
586	NASDAQ	FEIM	Tue, May 5, 1992	2.75	2.83	2.67	2.67
585	NASDAQ	FEIM	Wed, Apr 29, 1992	2.83	2.83	2.83	2.83
584	NASDAQ	FEIM	Fri, Apr 24, 1992	2.75	2.75	2.75	2.75
583	NASDAQ	FEIM	Wed, Apr 22, 1992	2.75	2.75	2.75	2.75
582	NASDAQ	FEIM	Tue, Apr 21, 1992	2.75	2.75	2.75	2.75
581	NASDAQ	FEIM	Mon, Apr 20, 1992	2.83	2.83	2.83	2.83
580	NASDAQ	FEIM	Tue, Apr 14, 1992	2.75	2.75	2.75	2.75
579	NASDAQ	FEIM	Fri, Apr 10, 1992	2.75	2.75	2.75	2.75
578	NASDAQ	FEIM	Wed, Apr 8, 1992	2.83	2.83	2.83	2.83
577	NASDAQ	FEIM	Tue, Apr 7, 1992	2.92	2.92	2.92	2.92
576	NASDAQ	FEIM	Mon, Apr 6, 1992	3.00	3.00	3.00	3.00
575	NASDAQ	FEIM	Fri, Apr 3, 1992	3.00	3.00	3.00	3.00
574	NASDAQ	FEIM	Thu, Apr 2, 1992	3.00	3.00	3.00	3.00
573	NASDAQ	FEIM	Tue, Mar 31, 1992	3.00	3.08	3.00	3.08
572	NASDAQ	FEIM	Fri, Mar 27, 1992	3.00	3.00	3.00	3.00
571	NASDAQ	FEIM	Thu, Mar 26, 1992	3.00	3.00	3.00	3.00
570	NASDAQ	FEIM	Wed, Mar 25, 1992	3.08	3.08	3.08	3.08
569	NASDAQ	FEIM	Tue, Mar 24, 1992	3.00	3.00	3.00	3.00
568	NASDAQ	FEIM	Mon, Mar 23, 1992	3.08	3.08	3.08	3.08
567	NASDAQ	FEIM	Fri, Mar 20, 1992	3.17	3.17	3.17	3.17
566	NASDAQ	FEIM	Thu, Mar 19, 1992	3.17	3.17	3.08	3.08
565	NASDAQ	FEIM	Wed, Mar 18, 1992	3.08	3.17	3.08	3.17
564	NASDAQ	FEIM	Mon, Mar 16, 1992	3.00	3.00	3.00	3.00
563	NASDAQ	FEIM	Fri, Mar 13, 1992	3.08	3.08	3.00	3.00
562	NASDAQ	FEIM	Tue, Mar 10, 1992	3.17	3.17	3.17	3.17
561	NASDAQ	FEIM	Mon, Mar 9, 1992	3.08	3.08	3.08	3.08
560	NASDAQ	FEIM	Thu, Mar 5, 1992	3.33	3.33	3.17	3.17
559	NASDAQ	FEIM	Wed, Mar 4, 1992	3.17	3.25	3.17	3.25
558	NASDAQ	FEIM	Tue, Mar 3, 1992	3.08	3.08	3.08	3.08
557	NASDAQ	FEIM	Mon, Mar 2, 1992	3.17	3.17	3.17	3.17
556	NASDAQ	FEIM	Fri, Feb 28, 1992	3.17	3.25	3.08	3.08
555	NASDAQ	FEIM	Wed, Feb 26, 1992	3.25	3.25	3.17	3.17
554	NASDAQ	FEIM	Mon, Feb 24, 1992	3.33	3.33	3.33	3.33
553	NASDAQ	FEIM	Fri, Feb 21, 1992	3.25	3.42	3.25	3.42
552	NASDAQ	FEIM	Thu, Feb 20, 1992	3.17	3.17	3.17	3.17
551	NASDAQ	FEIM	Tue, Feb 18, 1992	3.17	3.17	3.08	3.08
550	NASDAQ	FEIM	Fri, Feb 14, 1992	3.08	3.08	3.08	3.08
549	NASDAQ	FEIM	Thu, Feb 13, 1992	3.08	3.08	3.08	3.08
548	NASDAQ	FEIM	Wed, Feb 12, 1992	3.08	3.17	3.08	3.08
547	NASDAQ	FEIM	Mon, Feb 10, 1992	3.08	3.08	3.08	3.08
546	NASDAQ	FEIM	Thu, Feb 6, 1992	3.17	3.25	3.08	3.08
545	NASDAQ	FEIM	Wed, Feb 5, 1992	3.25	3.25	3.25	3.25
544	NASDAQ	FEIM	Tue, Feb 4, 1992	3.33	3.42	3.33	3.33
543	NASDAQ	FEIM	Mon, Feb 3, 1992	3.25	3.25	3.25	3.25
542	NASDAQ	FEIM	Thu, Jan 30, 1992	3.25	3.25	3.08	3.08
541	NASDAQ	FEIM	Wed, Jan 29, 1992	3.25	3.33	3.25	3.33
540	NASDAQ	FEIM	Tue, Jan 28, 1992	3.17	3.17	3.17	3.17
539	NASDAQ	FEIM	Mon, Jan 27, 1992	3.00	3.00	3.00	3.00
538	NASDAQ	FEIM	Tue, Jan 21, 1992	3.00	3.00	3.00	3.00
537	NASDAQ	FEIM	Mon, Jan 20, 1992	3.00	3.00	3.00	3.00
536	NASDAQ	FEIM	Fri, Jan 17, 1992	3.08	3.08	3.08	3.08
535	NASDAQ	FEIM	Thu, Jan 16, 1992	3.00	3.00	3.00	3.00
534	NASDAQ	FEIM	Tue, Jan 14, 1992	2.75	2.83	2.75	2.83
533	NASDAQ	FEIM	Mon, Jan 13, 1992	2.75	2.75	2.75	2.75
532	NASDAQ	FEIM	Thu, Jan 9, 1992	2.75	2.75	2.75	2.75
531	NASDAQ	FEIM	Tue, Jan 7, 1992	2.83	2.83	2.83	2.83
530	NASDAQ	FEIM	Mon, Jan 6, 1992	2.92	2.92	2.92	2.92
529	NASDAQ	FEIM	Fri, Jan 3, 1992	2.92	3.00	2.83	3.00
528	NASDAQ	FEIM	Thu, Jan 2, 1992	2.83	2.83	2.83	2.83
527	NASDAQ	FEIM	Tue, Dec 31, 1991	2.75	2.92	2.67	2.92
526	NASDAQ	FEIM	Mon, Dec 30, 1991	2.58	2.67	2.58	2.67
525	NASDAQ	FEIM	Fri, Dec 27, 1991	2.58	2.58	2.58	2.58
524	NASDAQ	FEIM	Thu, Dec 26, 1991	2.50	2.50	2.50	2.50
523	NASDAQ	FEIM	Tue, Dec 24, 1991	2.58	2.58	2.58	2.58
522	NASDAQ	FEIM	Fri, Dec 20, 1991	2.67	2.67	2.67	2.67
521	NASDAQ	FEIM	Thu, Dec 19, 1991	2.67	2.67	2.67	2.67
520	NASDAQ	FEIM	Wed, Dec 18, 1991	2.67	2.67	2.67	2.67
519	NASDAQ	FEIM	Tue, Dec 17, 1991	2.75	2.75	2.75	2.75
518	NASDAQ	FEIM	Mon, Dec 16, 1991	2.67	2.75	2.67	2.75
517	NASDAQ	FEIM	Fri, Dec 13, 1991	2.75	2.75	2.75	2.75
516	NASDAQ	FEIM	Wed, Dec 11, 1991	2.67	2.67	2.67	2.67
515	NASDAQ	FEIM	Tue, Dec 10, 1991	2.67	2.67	2.67	2.67
514	NASDAQ	FEIM	Mon, Dec 9, 1991	2.67	2.83	2.67	2.83
513	NASDAQ	FEIM	Fri, Dec 6, 1991	2.58	2.67	2.58	2.67
512	NASDAQ	FEIM	Tue, Dec 3, 1991	2.67	2.67	2.58	2.58
511	NASDAQ	FEIM	Mon, Dec 2, 1991	2.58	2.58	2.58	2.58
510	NASDAQ	FEIM	Fri, Nov 29, 1991	2.67	2.67	2.67	2.67
509	NASDAQ	FEIM	Tue, Nov 26, 1991	2.67	2.67	2.67	2.67
508	NASDAQ	FEIM	Mon, Nov 25, 1991	2.67	2.67	2.67	2.67
507	NASDAQ	FEIM	Fri, Nov 22, 1991	2.67	2.67	2.67	2.67
506	NASDAQ	FEIM	Wed, Nov 20, 1991	2.67	2.67	2.67	2.67
505	NASDAQ	FEIM	Tue, Nov 19, 1991	2.75	2.75	2.67	2.67
504	NASDAQ	FEIM	Mon, Nov 18, 1991	2.92	2.92	2.83	2.83
503	NASDAQ	FEIM	Fri, Nov 15, 1991	2.92	3.00	2.92	3.00
502	NASDAQ	FEIM	Thu, Nov 14, 1991	2.92	3.00	2.92	2.92
501	NASDAQ	FEIM	Wed, Nov 13, 1991	3.00	3.00	3.00	3.00
500	NASDAQ	FEIM	Tue, Nov 12, 1991	2.83	3.08	2.83	3.00
499	NASDAQ	FEIM	Mon, Nov 11, 1991	2.83	3.00	2.83	2.92
498	NASDAQ	FEIM	Thu, Nov 7, 1991	2.83	2.83	2.83	2.83
497	NASDAQ	FEIM	Wed, Nov 6, 1991	2.83	2.83	2.83	2.83
496	NASDAQ	FEIM	Tue, Nov 5, 1991	2.92	2.92	2.92	2.92
495	NASDAQ	FEIM	Mon, Nov 4, 1991	2.92	2.92	2.92	2.92
494	NASDAQ	FEIM	Fri, Nov 1, 1991	3.08	3.08	3.00	3.00
493	NASDAQ	FEIM	Thu, Oct 31, 1991	2.92	2.92	2.92	2.92
492	NASDAQ	FEIM	Wed, Oct 30, 1991	3.00	3.00	3.00	3.00
491	NASDAQ	FEIM	Tue, Oct 29, 1991	3.08	3.08	3.08	3.08
490	NASDAQ	FEIM	Mon, Oct 28, 1991	3.08	3.08	3.08	3.08
489	NASDAQ	FEIM	Fri, Oct 25, 1991	3.08	3.08	3.08	3.08
488	NASDAQ	FEIM	Thu, Oct 24, 1991	3.25	3.25	3.17	3.17
487	NASDAQ	FEIM	Wed, Oct 23, 1991	3.33	3.33	3.33	3.33
486	NASDAQ	FEIM	Tue, Oct 22, 1991	3.33	3.33	3.33	3.33
485	NASDAQ	FEIM	Mon, Oct 21, 1991	3.33	3.33	3.33	3.33
484	NASDAQ	FEIM	Fri, Oct 18, 1991	3.33	3.33	3.33	3.33
483	NASDAQ	FEIM	Thu, Oct 17, 1991	3.42	3.42	3.42	3.42
482	NASDAQ	FEIM	Wed, Oct 16, 1991	3.33	3.33	3.33	3.33
481	NASDAQ	FEIM	Fri, Oct 11, 1991	3.42	3.42	3.42	3.42
480	NASDAQ	FEIM	Thu, Oct 10, 1991	3.42	3.42	3.42	3.42
479	NASDAQ	FEIM	Mon, Oct 7, 1991	3.42	3.42	3.42	3.42
478	NASDAQ	FEIM	Mon, Sep 30, 1991	3.50	3.50	3.42	3.42
477	NASDAQ	FEIM	Fri, Sep 27, 1991	3.42	3.42	3.42	3.42
476	NASDAQ	FEIM	Thu, Sep 26, 1991	3.42	3.50	3.42	3.50
475	NASDAQ	FEIM	Wed, Sep 25, 1991	3.50	3.50	3.50	3.50
474	NASDAQ	FEIM	Mon, Sep 23, 1991	3.42	3.42	3.42	3.42
473	NASDAQ	FEIM	Wed, Sep 18, 1991	3.33	3.33	3.33	3.33
472	NASDAQ	FEIM	Tue, Sep 17, 1991	3.33	3.33	3.33	3.33
471	NASDAQ	FEIM	Mon, Sep 16, 1991	3.42	3.42	3.33	3.33
470	NASDAQ	FEIM	Fri, Sep 13, 1991	3.33	3.33	3.33	3.33
469	NASDAQ	FEIM	Wed, Sep 11, 1991	3.33	3.42	3.33	3.42
468	NASDAQ	FEIM	Tue, Sep 10, 1991	3.50	3.50	3.42	3.42
467	NASDAQ	FEIM	Mon, Sep 9, 1991	3.42	3.42	3.42	3.42
466	NASDAQ	FEIM	Fri, Sep 6, 1991	3.33	3.33	3.33	3.33
465	NASDAQ	FEIM	Thu, Sep 5, 1991	3.42	3.42	3.42	3.42
464	NASDAQ	FEIM	Wed, Sep 4, 1991	3.50	3.50	3.50	3.50
463	NASDAQ	FEIM	Fri, Aug 30, 1991	3.50	3.58	3.50	3.58
462	NASDAQ	FEIM	Thu, Aug 29, 1991	3.33	3.33	3.33	3.33
461	NASDAQ	FEIM	Wed, Aug 28, 1991	3.25	3.33	3.17	3.25
460	NASDAQ	FEIM	Tue, Aug 27, 1991	3.33	3.33	3.33	3.33
459	NASDAQ	FEIM	Thu, Aug 22, 1991	3.25	3.33	3.25	3.33
458	NASDAQ	FEIM	Wed, Aug 21, 1991	3.25	3.25	3.17	3.17
457	NASDAQ	FEIM	Tue, Aug 20, 1991	3.08	3.08	3.08	3.08
456	NASDAQ	FEIM	Mon, Aug 19, 1991	3.17	3.25	3.17	3.17
455	NASDAQ	FEIM	Thu, Aug 15, 1991	3.33	3.33	3.33	3.33
454	NASDAQ	FEIM	Tue, Aug 13, 1991	3.42	3.42	3.42	3.42
453	NASDAQ	FEIM	Fri, Aug 9, 1991	3.33	3.33	3.33	3.33
452	NASDAQ	FEIM	Thu, Aug 8, 1991	3.42	3.42	3.42	3.42
451	NASDAQ	FEIM	Mon, Aug 5, 1991	3.58	3.58	3.50	3.50
450	NASDAQ	FEIM	Thu, Aug 1, 1991	3.58	3.58	3.58	3.58
449	NASDAQ	FEIM	Wed, Jul 31, 1991	3.58	3.58	3.58	3.58
448	NASDAQ	FEIM	Tue, Jul 30, 1991	3.58	3.58	3.58	3.58
447	NASDAQ	FEIM	Fri, Jul 26, 1991	3.67	3.67	3.67	3.67
446	NASDAQ	FEIM	Wed, Jul 24, 1991	3.83	3.83	3.83	3.83
445	NASDAQ	FEIM	Tue, Jul 23, 1991	3.92	3.92	3.92	3.92
444	NASDAQ	FEIM	Mon, Jul 22, 1991	4.00	4.00	4.00	4.00
443	NASDAQ	FEIM	Fri, Jul 19, 1991	3.92	4.00	3.92	4.00
442	NASDAQ	FEIM	Thu, Jul 18, 1991	3.67	3.83	3.67	3.83
441	NASDAQ	FEIM	Wed, Jul 17, 1991	3.50	3.50	3.50	3.50
440	NASDAQ	FEIM	Mon, Jul 15, 1991	3.42	3.42	3.42	3.42
439	NASDAQ	FEIM	Tue, Jul 9, 1991	3.42	3.42	3.42	3.42
438	NASDAQ	FEIM	Mon, Jul 8, 1991	3.50	3.50	3.42	3.50
437	NASDAQ	FEIM	Fri, Jul 5, 1991	3.50	3.58	3.50	3.58
436	NASDAQ	FEIM	Wed, Jul 3, 1991	3.67	3.67	3.50	3.50
435	NASDAQ	FEIM	Mon, Jul 1, 1991	3.33	3.67	3.33	3.67
434	NASDAQ	FEIM	Fri, Jun 28, 1991	3.50	3.50	3.33	3.33
433	NASDAQ	FEIM	Thu, Jun 27, 1991	3.58	3.67	3.50	3.67
432	NASDAQ	FEIM	Wed, Jun 26, 1991	3.75	3.75	3.67	3.67
431	NASDAQ	FEIM	Tue, Jun 25, 1991	3.75	3.83	3.67	3.83
430	NASDAQ	FEIM	Mon, Jun 24, 1991	3.92	4.00	3.83	3.83
429	NASDAQ	FEIM	Fri, Jun 21, 1991	3.92	4.00	3.92	4.00
428	NASDAQ	FEIM	Thu, Jun 20, 1991	4.00	4.00	3.92	3.92
427	NASDAQ	FEIM	Wed, Jun 19, 1991	4.08	4.08	4.00	4.08
426	NASDAQ	FEIM	Tue, Jun 18, 1991	4.08	4.17	4.00	4.17
425	NASDAQ	FEIM	Mon, Jun 17, 1991	4.08	4.17	4.08	4.17
424	NASDAQ	FEIM	Fri, Jun 14, 1991	4.08	4.17	4.08	4.08
423	NASDAQ	FEIM	Thu, Jun 13, 1991	4.08	4.08	4.08	4.08
422	NASDAQ	FEIM	Wed, Jun 12, 1991	4.17	4.25	4.08	4.08
421	NASDAQ	FEIM	Tue, Jun 11, 1991	3.92	4.08	3.92	4.08
420	NASDAQ	FEIM	Mon, Jun 10, 1991	3.92	4.00	3.92	3.92
419	NASDAQ	FEIM	Fri, Jun 7, 1991	4.00	4.00	4.00	4.00
418	NASDAQ	FEIM	Thu, Jun 6, 1991	3.92	3.92	3.92	3.92
417	NASDAQ	FEIM	Wed, Jun 5, 1991	3.67	3.83	3.67	3.83
416	NASDAQ	FEIM	Mon, Jun 3, 1991	3.58	3.58	3.58	3.58
415	NASDAQ	FEIM	Fri, May 31, 1991	3.58	3.58	3.58	3.58
414	NASDAQ	FEIM	Thu, May 30, 1991	3.67	3.67	3.58	3.58
413	NASDAQ	FEIM	Wed, May 29, 1991	3.58	3.58	3.58	3.58
412	NASDAQ	FEIM	Tue, May 28, 1991	3.58	3.67	3.58	3.67
411	NASDAQ	FEIM	Fri, May 24, 1991	3.67	3.67	3.67	3.67
410	NASDAQ	FEIM	Wed, May 22, 1991	3.83	3.83	3.83	3.83
409	NASDAQ	FEIM	Tue, May 21, 1991	3.67	3.67	3.67	3.67
408	NASDAQ	FEIM	Mon, May 20, 1991	3.58	3.58	3.58	3.58
407	NASDAQ	FEIM	Thu, May 16, 1991	3.75	3.75	3.67	3.67
406	NASDAQ	FEIM	Tue, May 14, 1991	3.75	3.75	3.75	3.75
405	NASDAQ	FEIM	Mon, May 13, 1991	3.75	3.75	3.75	3.75
404	NASDAQ	FEIM	Fri, May 10, 1991	3.92	3.92	3.83	3.83
403	NASDAQ	FEIM	Thu, May 9, 1991	3.92	3.92	3.92	3.92
402	NASDAQ	FEIM	Wed, May 8, 1991	4.00	4.00	3.92	4.00
401	NASDAQ	FEIM	Tue, May 7, 1991	4.00	4.00	4.00	4.00
400	NASDAQ	FEIM	Fri, May 3, 1991	3.67	3.92	3.67	3.92
399	NASDAQ	FEIM	Thu, May 2, 1991	3.75	3.75	3.75	3.75
398	NASDAQ	FEIM	Tue, Apr 30, 1991	3.50	3.67	3.50	3.67
397	NASDAQ	FEIM	Mon, Apr 29, 1991	3.58	3.58	3.58	3.58
396	NASDAQ	FEIM	Fri, Apr 26, 1991	3.75	3.75	3.67	3.67
395	NASDAQ	FEIM	Thu, Apr 25, 1991	3.83	3.83	3.83	3.83
394	NASDAQ	FEIM	Wed, Apr 24, 1991	3.92	3.92	3.92	3.92
393	NASDAQ	FEIM	Tue, Apr 23, 1991	4.00	4.00	4.00	4.00
392	NASDAQ	FEIM	Fri, Apr 19, 1991	4.00	4.00	3.92	3.92
391	NASDAQ	FEIM	Thu, Apr 18, 1991	3.92	4.00	3.92	3.92
390	NASDAQ	FEIM	Wed, Apr 17, 1991	3.67	3.75	3.67	3.75
389	NASDAQ	FEIM	Tue, Apr 16, 1991	3.50	3.75	3.42	3.75
388	NASDAQ	FEIM	Mon, Apr 15, 1991	3.67	3.67	3.58	3.58
387	NASDAQ	FEIM	Fri, Apr 12, 1991	3.92	3.92	3.75	3.75
386	NASDAQ	FEIM	Thu, Apr 11, 1991	3.92	3.92	3.83	3.83
385	NASDAQ	FEIM	Wed, Apr 10, 1991	3.92	3.92	3.83	3.92
384	NASDAQ	FEIM	Tue, Apr 9, 1991	4.00	4.00	3.92	3.92
383	NASDAQ	FEIM	Mon, Apr 8, 1991	4.17	4.17	4.08	4.08
382	NASDAQ	FEIM	Fri, Apr 5, 1991	3.92	4.17	3.92	4.17
381	NASDAQ	FEIM	Thu, Apr 4, 1991	4.08	4.08	4.00	4.00
380	NASDAQ	FEIM	Wed, Apr 3, 1991	3.92	4.08	3.83	4.08
379	NASDAQ	FEIM	Tue, Apr 2, 1991	3.42	3.75	3.33	3.75
378	NASDAQ	FEIM	Mon, Apr 1, 1991	3.17	3.33	3.17	3.33
377	NASDAQ	FEIM	Thu, Mar 28, 1991	3.25	3.25	3.17	3.17
376	NASDAQ	FEIM	Tue, Mar 26, 1991	3.33	3.33	3.33	3.33
375	NASDAQ	FEIM	Mon, Mar 25, 1991	3.33	3.33	3.25	3.25
374	NASDAQ	FEIM	Thu, Mar 21, 1991	3.42	3.42	3.42	3.42
373	NASDAQ	FEIM	Mon, Mar 18, 1991	3.42	3.50	3.42	3.50
372	NASDAQ	FEIM	Fri, Mar 15, 1991	3.42	3.42	3.33	3.33
371	NASDAQ	FEIM	Thu, Mar 14, 1991	3.50	3.50	3.42	3.42
370	NASDAQ	FEIM	Wed, Mar 13, 1991	3.50	3.58	3.50	3.58
369	NASDAQ	FEIM	Tue, Mar 12, 1991	3.50	3.50	3.42	3.42
368	NASDAQ	FEIM	Mon, Mar 11, 1991	3.17	3.42	3.17	3.42
367	NASDAQ	FEIM	Thu, Mar 7, 1991	3.25	3.25	3.25	3.25
366	NASDAQ	FEIM	Wed, Mar 6, 1991	3.33	3.33	3.33	3.33
365	NASDAQ	FEIM	Tue, Mar 5, 1991	3.08	3.33	3.08	3.33
364	NASDAQ	FEIM	Mon, Mar 4, 1991	3.17	3.17	3.17	3.17
363	NASDAQ	FEIM	Fri, Mar 1, 1991	3.08	3.08	3.08	3.08
362	NASDAQ	FEIM	Thu, Feb 28, 1991	3.00	3.00	3.00	3.00
361	NASDAQ	FEIM	Tue, Feb 26, 1991	3.17	3.17	3.00	3.00
360	NASDAQ	FEIM	Mon, Feb 25, 1991	3.17	3.17	3.17	3.17
359	NASDAQ	FEIM	Fri, Feb 22, 1991	3.25	3.33	3.25	3.33
358	NASDAQ	FEIM	Thu, Feb 21, 1991	3.33	3.33	3.33	3.33
357	NASDAQ	FEIM	Wed, Feb 20, 1991	3.42	3.42	3.42	3.42
356	NASDAQ	FEIM	Tue, Feb 19, 1991	3.33	3.33	3.33	3.33
355	NASDAQ	FEIM	Fri, Feb 15, 1991	3.33	3.42	3.33	3.42
354	NASDAQ	FEIM	Thu, Feb 14, 1991	3.42	3.42	3.42	3.42
353	NASDAQ	FEIM	Tue, Feb 12, 1991	3.50	3.50	3.50	3.50
352	NASDAQ	FEIM	Mon, Feb 11, 1991	3.42	3.50	3.42	3.50
351	NASDAQ	FEIM	Fri, Feb 8, 1991	3.50	3.50	3.50	3.50
350	NASDAQ	FEIM	Thu, Feb 7, 1991	3.58	3.58	3.58	3.58
349	NASDAQ	FEIM	Wed, Feb 6, 1991	3.50	3.58	3.50	3.58
348	NASDAQ	FEIM	Tue, Feb 5, 1991	3.50	3.58	3.50	3.50
347	NASDAQ	FEIM	Mon, Feb 4, 1991	3.50	3.58	3.42	3.42
346	NASDAQ	FEIM	Fri, Feb 1, 1991	3.50	3.50	3.42	3.42
345	NASDAQ	FEIM	Thu, Jan 31, 1991	3.58	3.67	3.50	3.67
344	NASDAQ	FEIM	Wed, Jan 30, 1991	3.67	3.67	3.50	3.50
343	NASDAQ	FEIM	Mon, Jan 28, 1991	3.75	3.75	3.50	3.58
342	NASDAQ	FEIM	Fri, Jan 25, 1991	3.75	3.75	3.67	3.75
341	NASDAQ	FEIM	Thu, Jan 24, 1991	3.58	3.67	3.58	3.67
340	NASDAQ	FEIM	Wed, Jan 23, 1991	3.17	3.42	3.17	3.33
339	NASDAQ	FEIM	Tue, Jan 22, 1991	3.00	3.08	3.00	3.08
338	NASDAQ	FEIM	Mon, Jan 21, 1991	2.92	2.92	2.92	2.92
337	NASDAQ	FEIM	Fri, Jan 18, 1991	2.67	2.83	2.67	2.75
336	NASDAQ	FEIM	Thu, Jan 17, 1991	2.67	2.67	2.67	2.67
335	NASDAQ	FEIM	Tue, Jan 15, 1991	2.67	2.67	2.67	2.67
334	NASDAQ	FEIM	Mon, Jan 14, 1991	2.83	2.83	2.75	2.75
333	NASDAQ	FEIM	Fri, Jan 11, 1991	2.83	2.83	2.83	2.83
332	NASDAQ	FEIM	Fri, Jan 4, 1991	2.92	2.92	2.92	2.92
331	NASDAQ	FEIM	Thu, Jan 3, 1991	2.83	2.83	2.83	2.83
330	NASDAQ	FEIM	Wed, Jan 2, 1991	2.92	2.92	2.92	2.92
329	NASDAQ	FEIM	Mon, Dec 31, 1990	2.58	2.92	2.58	2.92
328	NASDAQ	FEIM	Fri, Dec 28, 1990	2.58	2.67	2.58	2.67
327	NASDAQ	FEIM	Thu, Dec 27, 1990	2.58	2.75	2.58	2.58
326	NASDAQ	FEIM	Wed, Dec 26, 1990	2.58	2.58	2.58	2.58
325	NASDAQ	FEIM	Mon, Dec 24, 1990	2.58	2.58	2.42	2.58
324	NASDAQ	FEIM	Fri, Dec 21, 1990	2.67	2.75	2.67	2.75
323	NASDAQ	FEIM	Thu, Dec 20, 1990	2.50	2.58	2.50	2.58
322	NASDAQ	FEIM	Wed, Dec 19, 1990	2.58	2.58	2.58	2.58
321	NASDAQ	FEIM	Tue, Dec 18, 1990	2.75	2.75	2.67	2.67
320	NASDAQ	FEIM	Mon, Dec 17, 1990	2.58	2.83	2.58	2.83
319	NASDAQ	FEIM	Fri, Dec 14, 1990	2.58	2.58	2.58	2.58
318	NASDAQ	FEIM	Thu, Dec 13, 1990	2.58	2.67	2.58	2.67
317	NASDAQ	FEIM	Wed, Dec 12, 1990	2.58	2.67	2.58	2.67
316	NASDAQ	FEIM	Tue, Dec 11, 1990	2.75	2.75	2.75	2.75
315	NASDAQ	FEIM	Mon, Dec 10, 1990	2.75	2.83	2.75	2.75
314	NASDAQ	FEIM	Fri, Dec 7, 1990	2.67	2.75	2.67	2.75
313	NASDAQ	FEIM	Thu, Dec 6, 1990	2.67	2.67	2.67	2.67
312	NASDAQ	FEIM	Wed, Dec 5, 1990	2.67	2.67	2.58	2.58
311	NASDAQ	FEIM	Mon, Dec 3, 1990	2.83	2.83	2.75	2.75
310	NASDAQ	FEIM	Fri, Nov 30, 1990	2.67	2.75	2.67	2.75
309	NASDAQ	FEIM	Thu, Nov 29, 1990	2.75	2.75	2.75	2.75
308	NASDAQ	FEIM	Wed, Nov 28, 1990	2.92	2.92	2.83	2.83
307	NASDAQ	FEIM	Tue, Nov 27, 1990	2.92	2.92	2.92	2.92
306	NASDAQ	FEIM	Mon, Nov 26, 1990	2.92	3.00	2.92	2.92
305	NASDAQ	FEIM	Fri, Nov 23, 1990	2.92	2.92	2.92	2.92
304	NASDAQ	FEIM	Wed, Nov 21, 1990	3.00	3.00	2.92	3.00
303	NASDAQ	FEIM	Tue, Nov 20, 1990	3.08	3.08	3.00	3.00
302	NASDAQ	FEIM	Mon, Nov 19, 1990	2.75	3.08	2.75	3.00
301	NASDAQ	FEIM	Fri, Nov 16, 1990	2.67	2.67	2.67	2.67
300	NASDAQ	FEIM	Wed, Nov 14, 1990	2.67	2.67	2.67	2.67
299	NASDAQ	FEIM	Tue, Nov 13, 1990	2.75	2.75	2.75	2.75
298	NASDAQ	FEIM	Mon, Nov 12, 1990	2.75	2.92	2.75	2.92
297	NASDAQ	FEIM	Fri, Nov 9, 1990	2.83	2.83	2.83	2.83
296	NASDAQ	FEIM	Thu, Nov 8, 1990	2.92	2.92	2.92	2.92
295	NASDAQ	FEIM	Mon, Nov 5, 1990	2.83	3.00	2.83	3.00
294	NASDAQ	FEIM	Fri, Nov 2, 1990	2.83	2.83	2.83	2.83
293	NASDAQ	FEIM	Tue, Oct 30, 1990	2.83	2.83	2.83	2.83
292	NASDAQ	FEIM	Fri, Oct 26, 1990	2.83	2.83	2.83	2.83
291	NASDAQ	FEIM	Wed, Oct 24, 1990	2.83	2.83	2.83	2.83
290	NASDAQ	FEIM	Mon, Oct 22, 1990	2.83	3.00	2.83	2.92
289	NASDAQ	FEIM	Fri, Oct 19, 1990	2.83	2.83	2.83	2.83
288	NASDAQ	FEIM	Wed, Oct 17, 1990	2.83	2.83	2.83	2.83
287	NASDAQ	FEIM	Tue, Oct 16, 1990	2.83	2.83	2.83	2.83
286	NASDAQ	FEIM	Fri, Oct 12, 1990	2.92	2.92	2.92	2.92
285	NASDAQ	FEIM	Thu, Oct 11, 1990	2.75	2.83	2.75	2.83
284	NASDAQ	FEIM	Wed, Oct 10, 1990	3.17	3.17	2.83	2.83
283	NASDAQ	FEIM	Tue, Oct 9, 1990	3.25	3.25	3.17	3.17
282	NASDAQ	FEIM	Mon, Oct 8, 1990	3.33	3.33	3.33	3.33
281	NASDAQ	FEIM	Wed, Oct 3, 1990	3.33	3.33	3.33	3.33
280	NASDAQ	FEIM	Tue, Oct 2, 1990	3.42	3.42	3.42	3.42
279	NASDAQ	FEIM	Mon, Oct 1, 1990	3.58	3.58	3.50	3.50
278	NASDAQ	FEIM	Fri, Sep 28, 1990	3.58	3.67	3.58	3.67
277	NASDAQ	FEIM	Wed, Sep 26, 1990	3.67	3.67	3.67	3.67
276	NASDAQ	FEIM	Mon, Sep 24, 1990	3.75	3.75	3.75	3.75
275	NASDAQ	FEIM	Tue, Sep 18, 1990	3.83	3.83	3.83	3.83
274	NASDAQ	FEIM	Mon, Sep 17, 1990	3.92	4.00	3.92	3.92
273	NASDAQ	FEIM	Fri, Sep 14, 1990	3.92	4.08	3.92	3.92
272	NASDAQ	FEIM	Thu, Sep 13, 1990	3.83	4.00	3.83	3.92
271	NASDAQ	FEIM	Wed, Sep 12, 1990	3.67	3.83	3.67	3.83
270	NASDAQ	FEIM	Tue, Sep 11, 1990	3.58	3.67	3.58	3.67
269	NASDAQ	FEIM	Mon, Sep 10, 1990	3.50	3.58	3.50	3.58
268	NASDAQ	FEIM	Thu, Sep 6, 1990	3.50	3.50	3.50	3.50
267	NASDAQ	FEIM	Fri, Aug 31, 1990	3.50	3.50	3.50	3.50
266	NASDAQ	FEIM	Thu, Aug 30, 1990	3.42	3.42	3.42	3.42
265	NASDAQ	FEIM	Wed, Aug 29, 1990	3.42	3.42	3.42	3.42
264	NASDAQ	FEIM	Tue, Aug 28, 1990	3.42	3.50	3.42	3.50
263	NASDAQ	FEIM	Mon, Aug 27, 1990	3.42	3.42	3.42	3.42
262	NASDAQ	FEIM	Fri, Aug 24, 1990	3.33	3.42	3.33	3.42
261	NASDAQ	FEIM	Thu, Aug 23, 1990	3.58	3.58	3.42	3.42
260	NASDAQ	FEIM	Wed, Aug 22, 1990	3.67	3.67	3.50	3.67
259	NASDAQ	FEIM	Tue, Aug 21, 1990	3.75	3.75	3.67	3.67
258	NASDAQ	FEIM	Mon, Aug 20, 1990	3.67	3.67	3.67	3.67
257	NASDAQ	FEIM	Thu, Aug 16, 1990	3.92	3.92	3.83	3.83
256	NASDAQ	FEIM	Wed, Aug 15, 1990	4.00	4.00	4.00	4.00
255	NASDAQ	FEIM	Tue, Aug 14, 1990	3.92	4.00	3.92	4.00
254	NASDAQ	FEIM	Mon, Aug 13, 1990	3.92	3.92	3.92	3.92
253	NASDAQ	FEIM	Fri, Aug 10, 1990	4.00	4.00	3.92	3.92
252	NASDAQ	FEIM	Thu, Aug 9, 1990	4.08	4.08	4.00	4.00
251	NASDAQ	FEIM	Tue, Aug 7, 1990	3.92	4.00	3.92	4.00
250	NASDAQ	FEIM	Mon, Aug 6, 1990	3.75	3.83	3.75	3.75
249	NASDAQ	FEIM	Fri, Aug 3, 1990	4.00	4.00	3.92	3.92
248	NASDAQ	FEIM	Thu, Aug 2, 1990	4.00	4.00	4.00	4.00
247	NASDAQ	FEIM	Wed, Aug 1, 1990	4.17	4.17	4.08	4.08
246	NASDAQ	FEIM	Tue, Jul 31, 1990	4.17	4.17	4.17	4.17
245	NASDAQ	FEIM	Fri, Jul 27, 1990	4.17	4.25	4.17	4.25
244	NASDAQ	FEIM	Thu, Jul 26, 1990	4.25	4.25	4.25	4.25
243	NASDAQ	FEIM	Wed, Jul 25, 1990	4.33	4.33	4.25	4.33
242	NASDAQ	FEIM	Tue, Jul 24, 1990	4.33	4.33	4.33	4.33
241	NASDAQ	FEIM	Mon, Jul 23, 1990	4.50	4.50	4.50	4.50
240	NASDAQ	FEIM	Fri, Jul 20, 1990	4.42	4.42	4.42	4.42
239	NASDAQ	FEIM	Wed, Jul 18, 1990	4.50	4.50	4.50	4.50
238	NASDAQ	FEIM	Fri, Jul 13, 1990	4.58	4.58	4.58	4.58
237	NASDAQ	FEIM	Wed, Jul 11, 1990	4.67	4.67	4.67	4.67
236	NASDAQ	FEIM	Mon, Jul 9, 1990	4.75	4.75	4.75	4.75
235	NASDAQ	FEIM	Fri, Jul 6, 1990	4.92	4.92	4.92	4.92
234	NASDAQ	FEIM	Thu, Jul 5, 1990	4.83	4.83	4.83	4.83
233	NASDAQ	FEIM	Tue, Jul 3, 1990	4.92	4.92	4.92	4.92
232	NASDAQ	FEIM	Thu, Jun 28, 1990	4.50	4.92	4.50	4.75
231	NASDAQ	FEIM	Wed, Jun 27, 1990	4.42	4.42	4.42	4.42
230	NASDAQ	FEIM	Tue, Jun 26, 1990	4.42	4.42	4.42	4.42
229	NASDAQ	FEIM	Mon, Jun 25, 1990	4.42	4.42	4.42	4.42
228	NASDAQ	FEIM	Thu, Jun 21, 1990	4.75	4.75	4.50	4.50
227	NASDAQ	FEIM	Tue, Jun 19, 1990	4.83	4.83	4.83	4.83
226	NASDAQ	FEIM	Mon, Jun 18, 1990	4.92	4.92	4.83	4.83
225	NASDAQ	FEIM	Fri, Jun 15, 1990	5.00	5.00	5.00	5.00
224	NASDAQ	FEIM	Thu, Jun 14, 1990	4.83	4.92	4.83	4.92
223	NASDAQ	FEIM	Wed, Jun 13, 1990	4.58	4.67	4.58	4.67
222	NASDAQ	FEIM	Tue, Jun 12, 1990	4.50	4.50	4.50	4.50
221	NASDAQ	FEIM	Mon, Jun 11, 1990	4.58	4.58	4.58	4.58
220	NASDAQ	FEIM	Fri, Jun 8, 1990	4.67	4.67	4.67	4.67
219	NASDAQ	FEIM	Thu, Jun 7, 1990	4.58	4.67	4.58	4.67
218	NASDAQ	FEIM	Tue, Jun 5, 1990	4.67	4.75	4.67	4.67
217	NASDAQ	FEIM	Mon, Jun 4, 1990	4.75	4.75	4.67	4.67
216	NASDAQ	FEIM	Fri, Jun 1, 1990	4.75	4.75	4.75	4.75
215	NASDAQ	FEIM	Thu, May 31, 1990	4.58	4.67	4.58	4.67
214	NASDAQ	FEIM	Fri, May 25, 1990	4.58	4.67	4.58	4.67
213	NASDAQ	FEIM	Thu, May 24, 1990	4.67	4.67	4.58	4.58
212	NASDAQ	FEIM	Tue, May 22, 1990	4.67	4.67	4.67	4.67
211	NASDAQ	FEIM	Mon, May 21, 1990	4.67	4.67	4.67	4.67
210	NASDAQ	FEIM	Fri, May 18, 1990	4.67	4.67	4.67	4.67
209	NASDAQ	FEIM	Thu, May 17, 1990	4.75	4.75	4.75	4.75
208	NASDAQ	FEIM	Wed, May 16, 1990	4.83	4.83	4.75	4.75
207	NASDAQ	FEIM	Tue, May 15, 1990	4.83	4.83	4.75	4.75
206	NASDAQ	FEIM	Mon, May 14, 1990	4.83	4.83	4.83	4.83
205	NASDAQ	FEIM	Fri, May 11, 1990	4.83	4.83	4.83	4.83
204	NASDAQ	FEIM	Tue, May 8, 1990	4.83	4.83	4.83	4.83
203	NASDAQ	FEIM	Mon, May 7, 1990	5.00	5.00	4.92	4.92
202	NASDAQ	FEIM	Fri, May 4, 1990	5.00	5.00	5.00	5.00
201	NASDAQ	FEIM	Thu, May 3, 1990	5.00	5.00	5.00	5.00
200	NASDAQ	FEIM	Wed, May 2, 1990	4.92	4.92	4.75	4.83
199	NASDAQ	FEIM	Tue, May 1, 1990	5.08	5.08	5.08	5.08
198	NASDAQ	FEIM	Mon, Apr 30, 1990	5.17	5.17	5.17	5.17
197	NASDAQ	FEIM	Fri, Apr 27, 1990	5.25	5.25	5.17	5.25
196	NASDAQ	FEIM	Thu, Apr 26, 1990	4.83	5.50	4.83	5.17
195	NASDAQ	FEIM	Wed, Apr 25, 1990	4.67	4.67	4.67	4.67
194	NASDAQ	FEIM	Tue, Apr 24, 1990	4.67	4.67	4.67	4.67
193	NASDAQ	FEIM	Mon, Apr 23, 1990	4.83	4.83	4.67	4.67
192	NASDAQ	FEIM	Fri, Apr 20, 1990	4.67	4.92	4.67	4.92
191	NASDAQ	FEIM	Thu, Apr 19, 1990	4.58	4.67	4.58	4.58
190	NASDAQ	FEIM	Wed, Apr 18, 1990	4.58	4.67	4.58	4.67
189	NASDAQ	FEIM	Tue, Apr 17, 1990	4.67	4.67	4.67	4.67
188	NASDAQ	FEIM	Mon, Apr 16, 1990	4.67	4.67	4.67	4.67
187	NASDAQ	FEIM	Thu, Apr 12, 1990	4.67	4.75	4.67	4.67
186	NASDAQ	FEIM	Tue, Apr 10, 1990	4.67	4.67	4.67	4.67
185	NASDAQ	FEIM	Mon, Apr 9, 1990	4.67	4.67	4.58	4.58
184	NASDAQ	FEIM	Fri, Apr 6, 1990	4.75	4.83	4.75	4.75
183	NASDAQ	FEIM	Thu, Apr 5, 1990	4.67	4.67	4.67	4.67
182	NASDAQ	FEIM	Wed, Apr 4, 1990	4.75	4.75	4.75	4.75
181	NASDAQ	FEIM	Tue, Apr 3, 1990	4.67	4.67	4.67	4.67
180	NASDAQ	FEIM	Mon, Apr 2, 1990	4.67	4.67	4.67	4.67
179	NASDAQ	FEIM	Fri, Mar 30, 1990	4.67	4.67	4.67	4.67
178	NASDAQ	FEIM	Thu, Mar 29, 1990	4.67	4.67	4.67	4.67
177	NASDAQ	FEIM	Tue, Mar 27, 1990	4.83	4.83	4.75	4.75
176	NASDAQ	FEIM	Mon, Mar 26, 1990	4.92	4.92	4.83	4.83
175	NASDAQ	FEIM	Fri, Mar 23, 1990	4.67	5.00	4.67	5.00
174	NASDAQ	FEIM	Thu, Mar 22, 1990	4.58	4.58	4.50	4.50
173	NASDAQ	FEIM	Wed, Mar 21, 1990	4.50	4.50	4.50	4.50
172	NASDAQ	FEIM	Tue, Mar 20, 1990	4.50	4.50	4.50	4.50
171	NASDAQ	FEIM	Fri, Mar 16, 1990	4.58	4.58	4.50	4.50
170	NASDAQ	FEIM	Thu, Mar 15, 1990	4.50	4.58	4.50	4.58
169	NASDAQ	FEIM	Fri, Mar 9, 1990	4.58	4.58	4.58	4.58
168	NASDAQ	FEIM	Thu, Mar 8, 1990	4.50	4.58	4.50	4.50
167	NASDAQ	FEIM	Wed, Mar 7, 1990	4.58	4.58	4.58	4.58
166	NASDAQ	FEIM	Tue, Mar 6, 1990	4.75	4.75	4.67	4.67
165	NASDAQ	FEIM	Fri, Mar 2, 1990	4.50	4.75	4.50	4.67
164	NASDAQ	FEIM	Thu, Mar 1, 1990	4.50	4.67	4.42	4.58
163	NASDAQ	FEIM	Wed, Feb 28, 1990	4.67	4.67	4.58	4.58
162	NASDAQ	FEIM	Tue, Feb 27, 1990	4.83	4.83	4.58	4.58
161	NASDAQ	FEIM	Mon, Feb 26, 1990	4.92	4.92	4.92	4.92
160	NASDAQ	FEIM	Fri, Feb 23, 1990	4.92	5.00	4.92	5.00
159	NASDAQ	FEIM	Thu, Feb 22, 1990	5.00	5.00	4.92	4.92
158	NASDAQ	FEIM	Wed, Feb 21, 1990	5.17	5.17	4.92	4.92
157	NASDAQ	FEIM	Tue, Feb 20, 1990	5.17	5.25	5.17	5.25
156	NASDAQ	FEIM	Fri, Feb 16, 1990	5.25	5.25	5.17	5.25
155	NASDAQ	FEIM	Thu, Feb 15, 1990	5.33	5.33	5.33	5.33
154	NASDAQ	FEIM	Wed, Feb 14, 1990	5.42	5.42	5.42	5.42
153	NASDAQ	FEIM	Tue, Feb 13, 1990	5.42	5.42	5.33	5.33
152	NASDAQ	FEIM	Mon, Feb 12, 1990	5.42	5.42	5.42	5.42
151	NASDAQ	FEIM	Fri, Feb 9, 1990	5.50	5.50	5.50	5.50
150	NASDAQ	FEIM	Thu, Feb 8, 1990	5.42	5.42	5.42	5.42
149	NASDAQ	FEIM	Wed, Feb 7, 1990	5.50	5.50	5.50	5.50
148	NASDAQ	FEIM	Tue, Feb 6, 1990	5.42	5.50	5.42	5.42
147	NASDAQ	FEIM	Thu, Feb 1, 1990	5.42	5.58	5.42	5.42
146	NASDAQ	FEIM	Tue, Jan 30, 1990	5.58	5.58	5.42	5.42
145	NASDAQ	FEIM	Fri, Jan 26, 1990	5.58	5.67	5.58	5.67
144	NASDAQ	FEIM	Thu, Jan 25, 1990	5.58	5.58	5.58	5.58
143	NASDAQ	FEIM	Wed, Jan 24, 1990	5.67	5.67	5.67	5.67
142	NASDAQ	FEIM	Tue, Jan 23, 1990	5.67	5.67	5.67	5.67
141	NASDAQ	FEIM	Mon, Jan 22, 1990	5.67	5.67	5.67	5.67
140	NASDAQ	FEIM	Fri, Jan 19, 1990	5.67	5.67	5.67	5.67
139	NASDAQ	FEIM	Thu, Jan 18, 1990	5.75	5.75	5.75	5.75
138	NASDAQ	FEIM	Wed, Jan 17, 1990	5.83	5.83	5.75	5.75
137	NASDAQ	FEIM	Tue, Jan 16, 1990	5.67	5.75	5.67	5.75
136	NASDAQ	FEIM	Mon, Jan 15, 1990	5.75	5.75	5.75	5.75
135	NASDAQ	FEIM	Fri, Jan 12, 1990	5.83	5.83	5.75	5.75
134	NASDAQ	FEIM	Wed, Jan 10, 1990	6.00	6.00	6.00	6.00
133	NASDAQ	FEIM	Mon, Jan 8, 1990	6.00	6.00	6.00	6.00
132	NASDAQ	FEIM	Fri, Jan 5, 1990	6.00	6.00	6.00	6.00
131	NASDAQ	FEIM	Thu, Jan 4, 1990	6.00	6.08	6.00	6.08
130	NASDAQ	FEIM	Wed, Jan 3, 1990	6.00	6.08	6.00	6.08
129	NASDAQ	FEIM	Tue, Jan 2, 1990	6.08	6.08	6.00	6.00
128	NASDAQ	FEIM	Fri, Dec 29, 1989	6.00	6.00	6.00	6.00
127	NASDAQ	FEIM	Thu, Dec 28, 1989	6.00	6.00	5.92	6.00
126	NASDAQ	FEIM	Wed, Dec 27, 1989	6.00	6.00	6.00	6.00
125	NASDAQ	FEIM	Tue, Dec 26, 1989	6.00	6.00	6.00	6.00
124	NASDAQ	FEIM	Fri, Dec 22, 1989	6.00	6.17	6.00	6.08
123	NASDAQ	FEIM	Thu, Dec 21, 1989	6.00	6.17	6.00	6.08
122	NASDAQ	FEIM	Wed, Dec 20, 1989	6.00	6.00	6.00	6.00
121	NASDAQ	FEIM	Tue, Dec 19, 1989	6.08	6.08	6.00	6.08
120	NASDAQ	FEIM	Mon, Dec 18, 1989	6.08	6.08	6.08	6.08
119	NASDAQ	FEIM	Fri, Dec 15, 1989	6.08	6.08	6.08	6.08
118	NASDAQ	FEIM	Thu, Dec 14, 1989	6.08	6.17	6.08	6.08
117	NASDAQ	FEIM	Wed, Dec 13, 1989	6.08	6.08	6.08	6.08
116	NASDAQ	FEIM	Tue, Dec 12, 1989	6.17	6.17	6.08	6.17
115	NASDAQ	FEIM	Mon, Dec 11, 1989	6.17	6.17	6.17	6.17
114	NASDAQ	FEIM	Fri, Dec 8, 1989	6.08	6.42	6.08	6.25
113	NASDAQ	FEIM	Thu, Dec 7, 1989	6.08	6.17	6.08	6.08
112	NASDAQ	FEIM	Wed, Dec 6, 1989	6.08	6.08	6.08	6.08
111	NASDAQ	FEIM	Tue, Dec 5, 1989	6.08	6.17	6.08	6.17
110	NASDAQ	FEIM	Mon, Dec 4, 1989	6.17	6.17	6.17	6.17
109	NASDAQ	FEIM	Fri, Dec 1, 1989	6.17	6.17	6.08	6.08
108	NASDAQ	FEIM	Thu, Nov 30, 1989	6.25	6.33	6.25	6.33
107	NASDAQ	FEIM	Wed, Nov 29, 1989	6.42	6.42	6.33	6.33
106	NASDAQ	FEIM	Tue, Nov 28, 1989	6.42	6.50	6.42	6.50
105	NASDAQ	FEIM	Mon, Nov 27, 1989	6.42	6.42	6.42	6.42
104	NASDAQ	FEIM	Fri, Nov 24, 1989	6.50	6.50	6.50	6.50
103	NASDAQ	FEIM	Tue, Nov 21, 1989	6.50	6.50	6.50	6.50
102	NASDAQ	FEIM	Mon, Nov 20, 1989	6.58	6.58	6.50	6.50
101	NASDAQ	FEIM	Fri, Nov 17, 1989	6.58	6.58	6.58	6.58
100	NASDAQ	FEIM	Thu, Nov 16, 1989	6.58	6.58	6.58	6.58
99	NASDAQ	FEIM	Wed, Nov 15, 1989	6.75	6.75	6.67	6.67
98	NASDAQ	FEIM	Tue, Nov 14, 1989	6.83	6.83	6.83	6.83
97	NASDAQ	FEIM	Mon, Nov 13, 1989	6.83	6.83	6.83	6.83
96	NASDAQ	FEIM	Fri, Nov 10, 1989	7.00	7.00	6.83	6.83
95	NASDAQ	FEIM	Thu, Nov 9, 1989	7.00	7.00	7.00	7.00
94	NASDAQ	FEIM	Wed, Nov 8, 1989	7.00	7.08	7.00	7.08
93	NASDAQ	FEIM	Mon, Nov 6, 1989	7.08	7.08	7.08	7.08
92	NASDAQ	FEIM	Fri, Nov 3, 1989	7.17	7.17	7.08	7.17
91	NASDAQ	FEIM	Thu, Nov 2, 1989	7.17	7.25	7.17	7.17
90	NASDAQ	FEIM	Wed, Nov 1, 1989	7.17	7.17	7.17	7.17
89	NASDAQ	FEIM	Tue, Oct 31, 1989	7.17	7.25	7.17	7.25
88	NASDAQ	FEIM	Fri, Oct 27, 1989	7.17	7.17	7.17	7.17
87	NASDAQ	FEIM	Wed, Oct 25, 1989	7.00	7.25	7.00	7.17
86	NASDAQ	FEIM	Tue, Oct 24, 1989	7.00	7.00	7.00	7.00
85	NASDAQ	FEIM	Mon, Oct 23, 1989	7.00	7.00	7.00	7.00
84	NASDAQ	FEIM	Fri, Oct 20, 1989	7.17	7.17	7.08	7.08
83	NASDAQ	FEIM	Thu, Oct 19, 1989	7.00	7.00	7.00	7.00
82	NASDAQ	FEIM	Wed, Oct 18, 1989	7.00	7.00	7.00	7.00
81	NASDAQ	FEIM	Tue, Oct 17, 1989	7.00	7.00	7.00	7.00
80	NASDAQ	FEIM	Mon, Oct 16, 1989	7.00	7.08	6.92	7.00
79	NASDAQ	FEIM	Fri, Oct 13, 1989	7.17	7.17	7.08	7.08
78	NASDAQ	FEIM	Thu, Oct 12, 1989	7.17	7.17	7.17	7.17
77	NASDAQ	FEIM	Wed, Oct 11, 1989	7.25	7.25	7.17	7.17
76	NASDAQ	FEIM	Tue, Oct 10, 1989	7.25	7.25	7.25	7.25
75	NASDAQ	FEIM	Fri, Oct 6, 1989	7.17	7.33	7.17	7.33
74	NASDAQ	FEIM	Thu, Oct 5, 1989	7.17	7.25	7.17	7.17
73	NASDAQ	FEIM	Wed, Oct 4, 1989	7.17	7.17	7.17	7.17
72	NASDAQ	FEIM	Tue, Oct 3, 1989	7.17	7.25	7.08	7.08
71	NASDAQ	FEIM	Mon, Oct 2, 1989	7.25	7.25	7.17	7.25
70	NASDAQ	FEIM	Fri, Sep 29, 1989	7.17	7.25	7.08	7.08
69	NASDAQ	FEIM	Thu, Sep 28, 1989	7.17	7.17	7.17	7.17
68	NASDAQ	FEIM	Wed, Sep 27, 1989	7.08	7.17	7.08	7.17
67	NASDAQ	FEIM	Tue, Sep 26, 1989	7.00	7.17	7.00	7.08
66	NASDAQ	FEIM	Mon, Sep 25, 1989	7.00	7.00	7.00	7.00
65	NASDAQ	FEIM	Fri, Sep 22, 1989	6.92	7.00	6.92	6.92
64	NASDAQ	FEIM	Thu, Sep 21, 1989	7.00	7.00	6.92	7.00
63	NASDAQ	FEIM	Wed, Sep 20, 1989	7.00	7.00	7.00	7.00
62	NASDAQ	FEIM	Tue, Sep 19, 1989	6.83	7.00	6.83	7.00
61	NASDAQ	FEIM	Mon, Sep 18, 1989	7.17	7.17	6.92	6.92
60	NASDAQ	FEIM	Fri, Sep 15, 1989	7.17	7.33	7.17	7.17
59	NASDAQ	FEIM	Thu, Sep 14, 1989	7.00	7.33	7.00	7.33
58	NASDAQ	FEIM	Wed, Sep 13, 1989	7.00	7.00	7.00	7.00
57	NASDAQ	FEIM	Tue, Sep 12, 1989	7.00	7.00	7.00	7.00
56	NASDAQ	FEIM	Mon, Sep 11, 1989	7.00	7.08	7.00	7.00
55	NASDAQ	FEIM	Fri, Sep 8, 1989	7.00	7.17	7.00	7.08
54	NASDAQ	FEIM	Thu, Sep 7, 1989	7.08	7.08	7.00	7.00
53	NASDAQ	FEIM	Wed, Sep 6, 1989	7.08	7.17	7.08	7.08
52	NASDAQ	FEIM	Tue, Sep 5, 1989	7.08	7.08	7.00	7.00
51	NASDAQ	FEIM	Fri, Sep 1, 1989	7.08	7.08	7.08	7.08
50	NASDAQ	FEIM	Thu, Aug 31, 1989	7.00	7.17	7.00	7.08
49	NASDAQ	FEIM	Wed, Aug 30, 1989	7.08	7.08	7.08	7.08
48	NASDAQ	FEIM	Tue, Aug 29, 1989	7.25	7.25	7.17	7.17
47	NASDAQ	FEIM	Mon, Aug 28, 1989	7.25	7.25	7.17	7.25
46	NASDAQ	FEIM	Fri, Aug 25, 1989	7.17	7.25	7.17	7.17
45	NASDAQ	FEIM	Thu, Aug 24, 1989	7.25	7.25	7.17	7.17
44	NASDAQ	FEIM	Wed, Aug 23, 1989	7.25	7.25	7.17	7.17
43	NASDAQ	FEIM	Mon, Aug 21, 1989	7.25	7.25	7.25	7.25
42	NASDAQ	FEIM	Fri, Aug 18, 1989	7.17	7.25	7.17	7.25
41	NASDAQ	FEIM	Thu, Aug 17, 1989	7.25	7.25	7.17	7.17
40	NASDAQ	FEIM	Wed, Aug 16, 1989	7.42	7.42	7.25	7.25
39	NASDAQ	FEIM	Tue, Aug 15, 1989	7.17	7.42	7.17	7.42
38	NASDAQ	FEIM	Mon, Aug 14, 1989	7.25	7.33	7.25	7.25
37	NASDAQ	FEIM	Fri, Aug 11, 1989	7.17	7.17	7.17	7.17
36	NASDAQ	FEIM	Thu, Aug 10, 1989	7.33	7.33	7.17	7.17
35	NASDAQ	FEIM	Wed, Aug 9, 1989	7.33	7.33	7.17	7.25
34	NASDAQ	FEIM	Tue, Aug 8, 1989	7.58	7.58	7.42	7.42
33	NASDAQ	FEIM	Mon, Aug 7, 1989	7.67	7.67	7.67	7.67
32	NASDAQ	FEIM	Fri, Aug 4, 1989	8.00	8.08	7.50	7.67
31	NASDAQ	FEIM	Thu, Aug 3, 1989	7.00	8.00	6.92	8.00
30	NASDAQ	FEIM	Wed, Aug 2, 1989	7.17	7.17	7.17	7.17
29	NASDAQ	FEIM	Tue, Aug 1, 1989	7.42	7.42	7.25	7.25
28	NASDAQ	FEIM	Mon, Jul 31, 1989	7.08	7.50	7.08	7.42
27	NASDAQ	FEIM	Fri, Jul 28, 1989	7.00	7.00	7.00	7.00
26	NASDAQ	FEIM	Thu, Jul 27, 1989	7.00	7.08	7.00	7.08
25	NASDAQ	FEIM	Wed, Jul 26, 1989	6.92	6.92	6.92	6.92
24	NASDAQ	FEIM	Tue, Jul 25, 1989	7.00	7.00	6.92	6.92
23	NASDAQ	FEIM	Mon, Jul 24, 1989	7.00	7.00	7.00	7.00
22	NASDAQ	FEIM	Fri, Jul 21, 1989	7.08	7.08	6.75	7.00
21	NASDAQ	FEIM	Thu, Jul 20, 1989	7.08	7.08	7.00	7.00
20	NASDAQ	FEIM	Wed, Jul 19, 1989	7.08	7.08	7.08	7.08
19	NASDAQ	FEIM	Tue, Jul 18, 1989	7.00	7.00	7.00	7.00
18	NASDAQ	FEIM	Mon, Jul 17, 1989	7.00	7.08	7.00	7.08
17	NASDAQ	FEIM	Fri, Jul 14, 1989	7.00	7.00	7.00	7.00
16	NASDAQ	FEIM	Thu, Jul 13, 1989	7.00	7.00	7.00	7.00
15	NASDAQ	FEIM	Wed, Jul 12, 1989	6.92	7.00	6.92	7.00
14	NASDAQ	FEIM	Tue, Jul 11, 1989	6.92	6.92	6.92	6.92
13	NASDAQ	FEIM	Mon, Jul 10, 1989	7.00	7.00	7.00	7.00
12	NASDAQ	FEIM	Fri, Jul 7, 1989	6.83	6.83	6.83	6.83
11	NASDAQ	FEIM	Thu, Jul 6, 1989	6.92	6.92	6.83	6.83
10	NASDAQ	FEIM	Wed, Jul 5, 1989	6.83	6.83	6.83	6.83
9	NASDAQ	FEIM	Mon, Jul 3, 1989	6.92	6.92	6.92	6.92
8	NASDAQ	FEIM	Fri, Jun 30, 1989	6.92	6.92	6.92	6.92
7	NASDAQ	FEIM	Thu, Jun 29, 1989	6.92	6.92	6.92	6.92
6	NASDAQ	FEIM	Wed, Jun 28, 1989	6.92	6.92	6.92	6.92
5	NASDAQ	FEIM	Tue, Jun 27, 1989	6.58	7.00	6.58	7.00
4	NASDAQ	FEIM	Mon, Jun 26, 1989	6.58	6.67	6.58	6.67
3	NASDAQ	FEIM	Fri, Jun 23, 1989	6.42	6.67	6.42	6.67
2	NASDAQ	FEIM	Thu, Jun 22, 1989	6.42	6.42	6.42	6.42
1	NASDAQ	FEIM	Tue, Jun 20, 1989	6.42	6.42	6.42	6.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Frequency Electronics Inc NASDAQ:FEIM 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