First Trust Europe AlphaDEX Fund NASDAQ:FEP Historical Prices

Below are the 7547 trading days of historical prices for FEP.

#	Exchange	Symbol	Date	Open	High	Low	Close
7547	NASDAQ	FEP	Thu, Jan 19, 2023	34.87	35.05	34.75	34.99
7546	NASDAQ	FEP	Wed, Jan 18, 2023	35.68	35.68	35.09	35.12
7545	NASDAQ	FEP	Tue, Jan 17, 2023	35.26	35.40	35.07	35.19
7544	NASDAQ	FEP	Fri, Jan 13, 2023	34.68	35.07	34.68	35.04
7543	NASDAQ	FEP	Thu, Jan 12, 2023	34.77	35.04	34.46	35.04
7542	NASDAQ	FEP	Wed, Jan 11, 2023	34.21	34.35	34.11	34.25
7541	NASDAQ	FEP	Tue, Jan 10, 2023	33.95	34.09	33.79	34.07
7540	NASDAQ	FEP	Mon, Jan 9, 2023	34.05	34.25	33.91	33.98
7539	NASDAQ	FEP	Fri, Jan 6, 2023	33.13	33.80	32.95	33.75
7538	NASDAQ	FEP	Thu, Jan 5, 2023	32.89	33.05	32.84	32.92
7537	NASDAQ	FEP	Wed, Jan 4, 2023	32.99	33.19	32.87	33.11
7536	NASDAQ	FEP	Tue, Jan 3, 2023	32.73	32.88	32.46	32.58
7535	NASDAQ	FEP	Fri, Dec 30, 2022	32.37	32.48	32.18	32.18
7534	NASDAQ	FEP	Thu, Dec 29, 2022	32.41	32.65	32.39	32.56
7533	NASDAQ	FEP	Wed, Dec 28, 2022	32.53	32.58	32.09	32.15
7532	NASDAQ	FEP	Tue, Dec 27, 2022	32.39	32.51	32.33	32.40
7531	NASDAQ	FEP	Fri, Dec 23, 2022	32.14	32.39	32.09	32.38
7530	NASDAQ	FEP	Thu, Dec 22, 2022	32.21	32.21	31.85	32.08
7529	NASDAQ	FEP	Wed, Dec 21, 2022	32.24	32.44	32.16	32.36
7528	NASDAQ	FEP	Tue, Dec 20, 2022	31.80	32.01	31.75	31.93
7527	NASDAQ	FEP	Mon, Dec 19, 2022	31.95	31.98	31.71	31.78
7526	NASDAQ	FEP	Fri, Dec 16, 2022	31.81	31.93	31.62	31.74
7525	NASDAQ	FEP	Thu, Dec 15, 2022	32.55	32.55	32.02	32.12
7524	NASDAQ	FEP	Wed, Dec 14, 2022	32.83	33.09	32.67	32.87
7523	NASDAQ	FEP	Tue, Dec 13, 2022	33.28	33.28	32.71	32.82
7522	NASDAQ	FEP	Mon, Dec 12, 2022	32.30	32.35	32.14	32.33
7521	NASDAQ	FEP	Fri, Dec 9, 2022	32.37	32.57	32.32	32.34
7520	NASDAQ	FEP	Thu, Dec 8, 2022	32.24	32.39	32.16	32.32
7519	NASDAQ	FEP	Wed, Dec 7, 2022	32.28	32.38	32.10	32.26
7518	NASDAQ	FEP	Tue, Dec 6, 2022	32.52	32.57	32.15	32.23
7517	NASDAQ	FEP	Mon, Dec 5, 2022	32.85	32.88	32.36	32.44
7516	NASDAQ	FEP	Fri, Dec 2, 2022	32.56	32.91	32.53	32.84
7515	NASDAQ	FEP	Thu, Dec 1, 2022	32.83	32.86	32.52	32.70
7514	NASDAQ	FEP	Wed, Nov 30, 2022	32.16	32.59	31.81	32.42
7513	NASDAQ	FEP	Tue, Nov 29, 2022	31.94	32.13	31.91	31.97
7512	NASDAQ	FEP	Mon, Nov 28, 2022	32.15	32.16	31.71	31.73
7511	NASDAQ	FEP	Fri, Nov 25, 2022	32.22	32.44	32.22	32.44
7510	NASDAQ	FEP	Wed, Nov 23, 2022	31.83	32.17	31.83	32.12
7509	NASDAQ	FEP	Tue, Nov 22, 2022	31.55	31.85	31.55	31.81
7508	NASDAQ	FEP	Mon, Nov 21, 2022	31.28	31.36	31.10	31.31
7507	NASDAQ	FEP	Fri, Nov 18, 2022	31.60	31.67	31.48	31.55
7506	NASDAQ	FEP	Thu, Nov 17, 2022	31.09	31.47	31.08	31.42
7505	NASDAQ	FEP	Wed, Nov 16, 2022	31.53	31.58	31.38	31.51
7504	NASDAQ	FEP	Tue, Nov 15, 2022	32.05	32.10	31.31	31.63
7503	NASDAQ	FEP	Mon, Nov 14, 2022	31.60	31.81	31.46	31.48
7502	NASDAQ	FEP	Fri, Nov 11, 2022	31.56	32.02	31.50	31.96
7501	NASDAQ	FEP	Thu, Nov 10, 2022	30.81	31.17	30.58	31.17
7500	NASDAQ	FEP	Wed, Nov 9, 2022	29.80	29.98	29.59	29.60
7499	NASDAQ	FEP	Tue, Nov 8, 2022	29.93	30.28	29.86	30.05
7498	NASDAQ	FEP	Mon, Nov 7, 2022	29.91	30.02	29.78	29.91
7497	NASDAQ	FEP	Fri, Nov 4, 2022	29.20	29.64	29.11	29.60
7496	NASDAQ	FEP	Thu, Nov 3, 2022	28.11	28.41	28.11	28.27
7495	NASDAQ	FEP	Wed, Nov 2, 2022	29.12	29.55	28.64	28.65
7494	NASDAQ	FEP	Tue, Nov 1, 2022	29.59	29.60	29.08	29.26
7493	NASDAQ	FEP	Mon, Oct 31, 2022	28.91	29.02	28.84	28.88
7492	NASDAQ	FEP	Fri, Oct 28, 2022	28.91	29.20	28.86	29.19
7491	NASDAQ	FEP	Thu, Oct 27, 2022	29.16	29.44	29.04	29.08
7490	NASDAQ	FEP	Wed, Oct 26, 2022	28.93	29.40	28.90	29.24
7489	NASDAQ	FEP	Tue, Oct 25, 2022	28.32	28.87	28.32	28.83
7488	NASDAQ	FEP	Mon, Oct 24, 2022	28.10	28.30	28.07	28.19
7487	NASDAQ	FEP	Fri, Oct 21, 2022	27.23	27.99	27.15	27.97
7486	NASDAQ	FEP	Thu, Oct 20, 2022	27.59	27.91	27.40	27.50
7485	NASDAQ	FEP	Wed, Oct 19, 2022	27.49	27.63	27.27	27.42
7484	NASDAQ	FEP	Tue, Oct 18, 2022	28.19	28.21	27.78	27.96
7483	NASDAQ	FEP	Mon, Oct 17, 2022	27.59	27.81	27.59	27.71
7482	NASDAQ	FEP	Fri, Oct 14, 2022	27.36	27.36	26.67	26.67
7481	NASDAQ	FEP	Thu, Oct 13, 2022	26.13	27.34	26.08	27.25
7480	NASDAQ	FEP	Wed, Oct 12, 2022	26.25	26.38	26.14	26.26
7479	NASDAQ	FEP	Tue, Oct 11, 2022	26.64	26.94	26.34	26.41
7478	NASDAQ	FEP	Mon, Oct 10, 2022	27.06	27.06	26.70	26.91
7477	NASDAQ	FEP	Fri, Oct 7, 2022	27.11	27.17	26.73	26.84
7476	NASDAQ	FEP	Thu, Oct 6, 2022	27.47	27.57	27.24	27.28
7475	NASDAQ	FEP	Wed, Oct 5, 2022	27.72	28.03	27.46	27.87
7474	NASDAQ	FEP	Tue, Oct 4, 2022	28.00	28.47	28.00	28.40
7473	NASDAQ	FEP	Mon, Oct 3, 2022	26.91	27.37	26.80	27.28
7472	NASDAQ	FEP	Fri, Sep 30, 2022	26.30	26.74	26.21	26.38
7471	NASDAQ	FEP	Thu, Sep 29, 2022	26.13	26.31	25.75	26.28
7470	NASDAQ	FEP	Wed, Sep 28, 2022	25.98	26.91	25.92	26.87
7469	NASDAQ	FEP	Tue, Sep 27, 2022	26.56	26.68	25.95	26.16
7468	NASDAQ	FEP	Mon, Sep 26, 2022	26.61	26.85	26.29	26.38
7467	NASDAQ	FEP	Fri, Sep 23, 2022	27.32	27.40	26.74	26.92
7466	NASDAQ	FEP	Thu, Sep 22, 2022	28.74	28.74	28.44	28.60
7465	NASDAQ	FEP	Wed, Sep 21, 2022	29.13	29.27	28.60	28.66
7464	NASDAQ	FEP	Tue, Sep 20, 2022	29.13	29.16	28.74	28.94
7463	NASDAQ	FEP	Mon, Sep 19, 2022	29.21	29.84	29.21	29.78
7462	NASDAQ	FEP	Fri, Sep 16, 2022	29.48	29.71	29.43	29.62
7461	NASDAQ	FEP	Thu, Sep 15, 2022	29.87	30.08	29.79	29.87
7460	NASDAQ	FEP	Wed, Sep 14, 2022	30.09	30.23	29.98	30.09
7459	NASDAQ	FEP	Tue, Sep 13, 2022	30.68	30.82	30.14	30.16
7458	NASDAQ	FEP	Mon, Sep 12, 2022	31.35	31.50	31.28	31.36
7457	NASDAQ	FEP	Fri, Sep 9, 2022	30.50	30.73	30.50	30.69
7456	NASDAQ	FEP	Thu, Sep 8, 2022	29.53	29.87	29.46	29.84
7455	NASDAQ	FEP	Wed, Sep 7, 2022	29.47	30.00	29.47	29.97
7454	NASDAQ	FEP	Tue, Sep 6, 2022	29.86	29.88	29.51	29.53
7453	NASDAQ	FEP	Fri, Sep 2, 2022	30.00	30.26	29.28	29.36
7452	NASDAQ	FEP	Thu, Sep 1, 2022	29.56	29.62	29.29	29.56
7451	NASDAQ	FEP	Wed, Aug 31, 2022	30.20	30.41	30.11	30.11
7450	NASDAQ	FEP	Tue, Aug 30, 2022	30.82	30.83	30.27	30.32
7449	NASDAQ	FEP	Mon, Aug 29, 2022	30.60	30.81	30.48	30.66
7448	NASDAQ	FEP	Fri, Aug 26, 2022	31.43	31.43	30.41	30.43
7447	NASDAQ	FEP	Thu, Aug 25, 2022	31.05	31.33	31.02	31.33
7446	NASDAQ	FEP	Wed, Aug 24, 2022	30.83	31.06	30.78	30.94
7445	NASDAQ	FEP	Tue, Aug 23, 2022	30.90	31.22	30.90	31.02
7444	NASDAQ	FEP	Mon, Aug 22, 2022	30.97	30.97	30.65	30.75
7443	NASDAQ	FEP	Fri, Aug 19, 2022	31.68	31.69	31.40	31.44
7442	NASDAQ	FEP	Thu, Aug 18, 2022	32.24	32.24	32.02	32.06
7441	NASDAQ	FEP	Wed, Aug 17, 2022	32.18	32.38	32.06	32.20
7440	NASDAQ	FEP	Tue, Aug 16, 2022	32.54	32.78	32.54	32.71
7439	NASDAQ	FEP	Mon, Aug 15, 2022	32.45	32.51	32.36	32.46
7438	NASDAQ	FEP	Fri, Aug 12, 2022	32.88	32.97	32.70	32.95
7437	NASDAQ	FEP	Thu, Aug 11, 2022	33.01	33.09	32.74	32.77
7436	NASDAQ	FEP	Wed, Aug 10, 2022	32.73	32.92	32.64	32.80
7435	NASDAQ	FEP	Tue, Aug 9, 2022	32.14	32.20	31.94	31.99
7434	NASDAQ	FEP	Mon, Aug 8, 2022	32.25	32.34	32.03	32.11
7433	NASDAQ	FEP	Fri, Aug 5, 2022	31.63	32.00	31.63	31.96
7432	NASDAQ	FEP	Thu, Aug 4, 2022	32.09	32.22	32.01	32.16
7431	NASDAQ	FEP	Wed, Aug 3, 2022	32.01	32.15	31.81	32.10
7430	NASDAQ	FEP	Tue, Aug 2, 2022	32.05	32.10	31.75	31.78
7429	NASDAQ	FEP	Mon, Aug 1, 2022	32.31	32.41	32.09	32.21
7428	NASDAQ	FEP	Fri, Jul 29, 2022	31.93	32.38	31.88	32.32
7427	NASDAQ	FEP	Thu, Jul 28, 2022	31.54	31.81	31.37	31.81
7426	NASDAQ	FEP	Wed, Jul 27, 2022	31.12	31.59	31.00	31.55
7425	NASDAQ	FEP	Tue, Jul 26, 2022	30.94	30.97	30.74	30.79
7424	NASDAQ	FEP	Mon, Jul 25, 2022	31.47	31.48	31.24	31.40
7423	NASDAQ	FEP	Fri, Jul 22, 2022	31.21	31.38	30.88	30.98
7422	NASDAQ	FEP	Thu, Jul 21, 2022	30.73	31.20	30.73	31.10
7421	NASDAQ	FEP	Wed, Jul 20, 2022	31.11	31.17	30.75	30.88
7420	NASDAQ	FEP	Tue, Jul 19, 2022	30.91	31.31	30.85	31.25
7419	NASDAQ	FEP	Mon, Jul 18, 2022	30.49	30.66	30.22	30.23
7418	NASDAQ	FEP	Fri, Jul 15, 2022	29.61	29.81	29.36	29.77
7417	NASDAQ	FEP	Thu, Jul 14, 2022	29.04	29.28	28.88	29.22
7416	NASDAQ	FEP	Wed, Jul 13, 2022	29.64	30.09	29.64	29.98
7415	NASDAQ	FEP	Tue, Jul 12, 2022	29.90	30.25	29.90	29.97
7414	NASDAQ	FEP	Mon, Jul 11, 2022	30.11	30.17	29.91	30.02
7413	NASDAQ	FEP	Fri, Jul 8, 2022	30.54	30.65	30.32	30.56
7412	NASDAQ	FEP	Thu, Jul 7, 2022	30.17	30.40	30.17	30.35
7411	NASDAQ	FEP	Wed, Jul 6, 2022	29.65	29.71	29.37	29.58
7410	NASDAQ	FEP	Tue, Jul 5, 2022	29.64	29.85	29.39	29.80
7409	NASDAQ	FEP	Fri, Jul 1, 2022	30.88	31.18	30.61	31.16
7408	NASDAQ	FEP	Thu, Jun 30, 2022	30.87	31.37	30.72	31.32
7407	NASDAQ	FEP	Wed, Jun 29, 2022	31.97	31.97	31.56	31.58
7406	NASDAQ	FEP	Tue, Jun 28, 2022	32.41	32.52	31.92	31.96
7405	NASDAQ	FEP	Mon, Jun 27, 2022	32.03	32.26	31.98	32.04
7404	NASDAQ	FEP	Fri, Jun 24, 2022	31.50	32.10	31.48	31.97
7403	NASDAQ	FEP	Thu, Jun 23, 2022	32.22	32.22	31.69	31.98
7402	NASDAQ	FEP	Wed, Jun 22, 2022	32.47	32.96	32.47	32.63
7401	NASDAQ	FEP	Tue, Jun 21, 2022	33.38	33.38	33.09	33.17
7400	NASDAQ	FEP	Fri, Jun 17, 2022	32.80	32.97	32.43	32.57
7399	NASDAQ	FEP	Thu, Jun 16, 2022	32.67	32.94	32.52	32.63
7398	NASDAQ	FEP	Wed, Jun 15, 2022	33.51	33.88	33.13	33.75
7397	NASDAQ	FEP	Tue, Jun 14, 2022	33.27	33.36	32.70	32.93
7396	NASDAQ	FEP	Mon, Jun 13, 2022	33.53	33.60	33.11	33.19
7395	NASDAQ	FEP	Fri, Jun 10, 2022	34.66	34.68	34.44	34.53
7394	NASDAQ	FEP	Thu, Jun 9, 2022	36.17	36.24	35.57	35.66
7393	NASDAQ	FEP	Wed, Jun 8, 2022	36.72	36.82	36.52	36.54
7392	NASDAQ	FEP	Tue, Jun 7, 2022	36.64	37.14	36.64	37.14
7391	NASDAQ	FEP	Mon, Jun 6, 2022	37.17	37.23	36.91	36.97
7390	NASDAQ	FEP	Fri, Jun 3, 2022	36.70	36.86	36.63	36.78
7389	NASDAQ	FEP	Thu, Jun 2, 2022	36.61	37.23	36.60	37.12
7388	NASDAQ	FEP	Wed, Jun 1, 2022	36.81	36.81	36.15	36.32
7387	NASDAQ	FEP	Tue, May 31, 2022	36.80	36.91	36.62	36.70
7386	NASDAQ	FEP	Fri, May 27, 2022	36.75	36.93	36.70	36.80
7385	NASDAQ	FEP	Thu, May 26, 2022	36.39	36.80	36.38	36.68
7384	NASDAQ	FEP	Wed, May 25, 2022	35.93	36.49	35.93	36.37
7383	NASDAQ	FEP	Tue, May 24, 2022	36.19	36.24	35.96	36.16
7382	NASDAQ	FEP	Mon, May 23, 2022	35.97	36.33	35.97	36.26
7381	NASDAQ	FEP	Fri, May 20, 2022	35.70	35.70	34.92	35.30
7380	NASDAQ	FEP	Thu, May 19, 2022	34.76	35.36	34.76	35.14
7379	NASDAQ	FEP	Wed, May 18, 2022	35.39	35.45	34.78	34.84
7378	NASDAQ	FEP	Tue, May 17, 2022	35.54	35.77	35.36	35.65
7377	NASDAQ	FEP	Mon, May 16, 2022	34.54	34.87	34.37	34.68
7376	NASDAQ	FEP	Fri, May 13, 2022	33.94	34.49	33.92	34.35
7375	NASDAQ	FEP	Thu, May 12, 2022	33.49	33.85	33.29	33.46
7374	NASDAQ	FEP	Wed, May 11, 2022	34.25	34.62	33.77	33.81
7373	NASDAQ	FEP	Tue, May 10, 2022	34.20	34.20	33.65	33.81
7372	NASDAQ	FEP	Mon, May 9, 2022	34.04	34.09	33.55	33.57
7371	NASDAQ	FEP	Fri, May 6, 2022	34.74	34.90	34.49	34.65
7370	NASDAQ	FEP	Thu, May 5, 2022	35.91	35.91	34.83	35.04
7369	NASDAQ	FEP	Wed, May 4, 2022	35.84	36.43	35.46	36.35
7368	NASDAQ	FEP	Tue, May 3, 2022	35.81	35.95	35.67	35.82
7367	NASDAQ	FEP	Mon, May 2, 2022	35.53	35.67	35.03	35.42
7366	NASDAQ	FEP	Fri, Apr 29, 2022	36.11	36.21	35.59	35.61
7365	NASDAQ	FEP	Thu, Apr 28, 2022	35.79	36.00	35.43	35.91
7364	NASDAQ	FEP	Wed, Apr 27, 2022	35.61	35.87	35.44	35.62
7363	NASDAQ	FEP	Tue, Apr 26, 2022	36.26	36.29	35.42	35.53
7362	NASDAQ	FEP	Mon, Apr 25, 2022	36.47	36.55	36.08	36.54
7361	NASDAQ	FEP	Fri, Apr 22, 2022	37.75	37.75	37.09	37.13
7360	NASDAQ	FEP	Thu, Apr 21, 2022	38.66	38.70	37.79	37.79
7359	NASDAQ	FEP	Wed, Apr 20, 2022	38.25	38.31	38.07	38.19
7358	NASDAQ	FEP	Tue, Apr 19, 2022	37.77	38.07	37.76	37.96
7357	NASDAQ	FEP	Mon, Apr 18, 2022	37.82	38.02	37.69	37.72
7356	NASDAQ	FEP	Thu, Apr 14, 2022	38.03	38.07	37.83	37.88
7355	NASDAQ	FEP	Wed, Apr 13, 2022	37.71	38.14	37.71	38.03
7354	NASDAQ	FEP	Tue, Apr 12, 2022	37.82	37.91	37.39	37.51
7353	NASDAQ	FEP	Mon, Apr 11, 2022	37.97	38.05	37.60	37.68
7352	NASDAQ	FEP	Fri, Apr 8, 2022	37.96	38.19	37.89	38.10
7351	NASDAQ	FEP	Thu, Apr 7, 2022	38.13	38.18	37.69	37.97
7350	NASDAQ	FEP	Wed, Apr 6, 2022	37.86	38.09	37.65	37.85
7349	NASDAQ	FEP	Tue, Apr 5, 2022	38.85	38.97	38.42	38.54
7348	NASDAQ	FEP	Mon, Apr 4, 2022	38.96	39.12	38.92	39.04
7347	NASDAQ	FEP	Fri, Apr 1, 2022	38.90	39.09	38.81	39.07
7346	NASDAQ	FEP	Thu, Mar 31, 2022	39.19	39.19	38.64	38.64
7345	NASDAQ	FEP	Wed, Mar 30, 2022	39.57	39.74	39.48	39.56
7344	NASDAQ	FEP	Tue, Mar 29, 2022	39.67	39.79	39.32	39.60
7343	NASDAQ	FEP	Mon, Mar 28, 2022	38.55	38.68	38.31	38.60
7342	NASDAQ	FEP	Fri, Mar 25, 2022	38.55	38.67	38.31	38.62
7341	NASDAQ	FEP	Thu, Mar 24, 2022	38.41	38.51	38.29	38.47
7340	NASDAQ	FEP	Wed, Mar 23, 2022	38.52	38.71	38.42	38.49
7339	NASDAQ	FEP	Tue, Mar 22, 2022	39.09	39.27	39.03	39.19
7338	NASDAQ	FEP	Mon, Mar 21, 2022	38.92	38.96	38.49	38.66
7337	NASDAQ	FEP	Fri, Mar 18, 2022	38.13	38.97	38.13	38.86
7336	NASDAQ	FEP	Thu, Mar 17, 2022	38.16	38.78	38.03	38.60
7335	NASDAQ	FEP	Wed, Mar 16, 2022	37.74	38.43	37.58	38.43
7334	NASDAQ	FEP	Tue, Mar 15, 2022	36.74	36.84	36.39	36.76
7333	NASDAQ	FEP	Mon, Mar 14, 2022	36.77	37.04	36.50	36.70
7332	NASDAQ	FEP	Fri, Mar 11, 2022	36.51	36.51	35.71	35.80
7331	NASDAQ	FEP	Thu, Mar 10, 2022	35.92	36.16	35.79	35.89
7330	NASDAQ	FEP	Wed, Mar 9, 2022	36.00	36.92	35.86	36.46
7329	NASDAQ	FEP	Tue, Mar 8, 2022	34.84	35.66	34.19	34.72
7328	NASDAQ	FEP	Mon, Mar 7, 2022	35.05	35.07	33.47	33.90
7327	NASDAQ	FEP	Fri, Mar 4, 2022	35.37	35.38	34.76	35.14
7326	NASDAQ	FEP	Thu, Mar 3, 2022	37.81	37.81	36.53	36.73
7325	NASDAQ	FEP	Wed, Mar 2, 2022	37.75	38.13	37.49	37.88
7324	NASDAQ	FEP	Tue, Mar 1, 2022	38.35	38.35	37.11	37.34
7323	NASDAQ	FEP	Mon, Feb 28, 2022	38.44	39.03	38.25	38.39
7322	NASDAQ	FEP	Fri, Feb 25, 2022	38.87	39.51	38.75	39.51
7321	NASDAQ	FEP	Thu, Feb 24, 2022	37.04	38.28	37.03	38.17
7320	NASDAQ	FEP	Wed, Feb 23, 2022	40.04	40.04	39.18	39.36
7319	NASDAQ	FEP	Tue, Feb 22, 2022	39.89	40.17	39.44	39.73
7318	NASDAQ	FEP	Fri, Feb 18, 2022	40.64	40.74	40.28	40.36
7317	NASDAQ	FEP	Thu, Feb 17, 2022	41.10	41.12	40.69	40.80
7316	NASDAQ	FEP	Wed, Feb 16, 2022	41.23	41.67	41.22	41.53
7315	NASDAQ	FEP	Tue, Feb 15, 2022	41.15	41.42	41.09	41.36
7314	NASDAQ	FEP	Mon, Feb 14, 2022	40.64	40.67	40.19	40.46
7313	NASDAQ	FEP	Fri, Feb 11, 2022	41.82	41.94	40.99	41.08
7312	NASDAQ	FEP	Thu, Feb 10, 2022	41.66	42.39	41.66	41.82
7311	NASDAQ	FEP	Wed, Feb 9, 2022	42.17	42.30	42.12	42.23
7310	NASDAQ	FEP	Tue, Feb 8, 2022	41.18	41.49	41.05	41.47
7309	NASDAQ	FEP	Mon, Feb 7, 2022	41.28	41.53	41.22	41.27
7308	NASDAQ	FEP	Fri, Feb 4, 2022	41.28	41.62	41.16	41.43
7307	NASDAQ	FEP	Thu, Feb 3, 2022	41.84	41.95	41.58	41.58
7306	NASDAQ	FEP	Wed, Feb 2, 2022	42.17	42.21	41.92	42.06
7305	NASDAQ	FEP	Tue, Feb 1, 2022	41.52	41.67	41.29	41.63
7304	NASDAQ	FEP	Mon, Jan 31, 2022	40.50	41.19	40.50	41.15
7303	NASDAQ	FEP	Fri, Jan 28, 2022	40.12	40.51	39.97	40.51
7302	NASDAQ	FEP	Thu, Jan 27, 2022	40.60	40.75	40.11	40.26
7301	NASDAQ	FEP	Wed, Jan 26, 2022	40.90	40.92	40.08	40.33
7300	NASDAQ	FEP	Tue, Jan 25, 2022	39.83	40.40	39.70	40.10
7299	NASDAQ	FEP	Mon, Jan 24, 2022	39.86	40.36	39.20	40.28
7298	NASDAQ	FEP	Fri, Jan 21, 2022	41.57	41.57	41.10	41.14
7297	NASDAQ	FEP	Thu, Jan 20, 2022	42.43	42.59	41.95	41.95
7296	NASDAQ	FEP	Wed, Jan 19, 2022	42.66	42.71	42.30	42.37
7295	NASDAQ	FEP	Tue, Jan 18, 2022	42.44	42.54	42.18	42.27
7294	NASDAQ	FEP	Fri, Jan 14, 2022	42.99	43.16	42.73	43.01
7293	NASDAQ	FEP	Thu, Jan 13, 2022	43.78	43.87	43.25	43.26
7292	NASDAQ	FEP	Wed, Jan 12, 2022	43.48	43.68	43.41	43.63
7291	NASDAQ	FEP	Tue, Jan 11, 2022	42.65	43.06	42.53	42.98
7290	NASDAQ	FEP	Mon, Jan 10, 2022	42.38	42.50	42.07	42.41
7289	NASDAQ	FEP	Fri, Jan 7, 2022	43.03	43.29	42.93	43.18
7288	NASDAQ	FEP	Thu, Jan 6, 2022	43.10	43.15	42.87	42.98
7287	NASDAQ	FEP	Wed, Jan 5, 2022	43.77	43.84	43.09	43.14
7286	NASDAQ	FEP	Tue, Jan 4, 2022	43.71	43.78	43.45	43.47
7285	NASDAQ	FEP	Mon, Jan 3, 2022	43.43	43.56	43.19	43.56
7284	NASDAQ	FEP	Fri, Dec 31, 2021	43.16	43.29	43.02	43.09
7283	NASDAQ	FEP	Thu, Dec 30, 2021	43.20	43.26	43.02	43.02
7282	NASDAQ	FEP	Wed, Dec 29, 2021	43.16	43.36	43.10	43.36
7281	NASDAQ	FEP	Tue, Dec 28, 2021	43.20	43.26	43.11	43.18
7280	NASDAQ	FEP	Mon, Dec 27, 2021	42.78	43.09	42.78	43.09
7279	NASDAQ	FEP	Thu, Dec 23, 2021	42.35	42.65	42.35	42.56
7278	NASDAQ	FEP	Wed, Dec 22, 2021	42.46	42.86	42.37	42.86
7277	NASDAQ	FEP	Tue, Dec 21, 2021	42.12	42.28	41.97	42.23
7276	NASDAQ	FEP	Mon, Dec 20, 2021	41.53	41.65	41.39	41.65
7275	NASDAQ	FEP	Fri, Dec 17, 2021	41.78	41.95	41.62	41.64
7274	NASDAQ	FEP	Thu, Dec 16, 2021	42.55	42.55	42.13	42.29
7273	NASDAQ	FEP	Wed, Dec 15, 2021	41.96	42.44	41.74	42.43
7272	NASDAQ	FEP	Tue, Dec 14, 2021	41.95	42.05	41.67	41.84
7271	NASDAQ	FEP	Mon, Dec 13, 2021	42.51	42.52	42.11	42.15
7270	NASDAQ	FEP	Fri, Dec 10, 2021	42.59	42.62	42.40	42.56
7269	NASDAQ	FEP	Thu, Dec 9, 2021	42.75	42.75	42.50	42.53
7268	NASDAQ	FEP	Wed, Dec 8, 2021	42.85	42.91	42.73	42.87
7267	NASDAQ	FEP	Tue, Dec 7, 2021	42.43	42.77	42.43	42.70
7266	NASDAQ	FEP	Mon, Dec 6, 2021	41.67	41.85	41.57	41.73
7265	NASDAQ	FEP	Fri, Dec 3, 2021	41.99	41.99	41.30	41.51
7264	NASDAQ	FEP	Thu, Dec 2, 2021	41.67	42.04	41.67	41.91
7263	NASDAQ	FEP	Wed, Dec 1, 2021	42.34	42.47	41.48	41.49
7262	NASDAQ	FEP	Tue, Nov 30, 2021	42.32	42.49	41.54	41.71
7261	NASDAQ	FEP	Mon, Nov 29, 2021	42.23	42.26	41.91	42.13
7260	NASDAQ	FEP	Fri, Nov 26, 2021	41.96	41.96	41.51	41.70
7259	NASDAQ	FEP	Wed, Nov 24, 2021	42.35	42.69	42.35	42.69
7258	NASDAQ	FEP	Tue, Nov 23, 2021	43.06	43.06	42.68	42.88
7257	NASDAQ	FEP	Mon, Nov 22, 2021	43.42	43.65	43.29	43.35
7256	NASDAQ	FEP	Fri, Nov 19, 2021	43.57	43.59	43.30	43.35
7255	NASDAQ	FEP	Thu, Nov 18, 2021	43.89	44.00	43.69	43.90
7254	NASDAQ	FEP	Wed, Nov 17, 2021	43.87	43.95	43.79	43.95
7253	NASDAQ	FEP	Tue, Nov 16, 2021	43.94	44.03	43.79	43.81
7252	NASDAQ	FEP	Mon, Nov 15, 2021	44.26	44.30	43.95	44.03
7251	NASDAQ	FEP	Fri, Nov 12, 2021	44.06	44.23	44.04	44.11
7250	NASDAQ	FEP	Thu, Nov 11, 2021	44.02	44.16	43.94	44.05
7249	NASDAQ	FEP	Wed, Nov 10, 2021	43.94	44.07	43.59	43.59
7248	NASDAQ	FEP	Tue, Nov 9, 2021	44.45	44.47	44.07	44.21
7247	NASDAQ	FEP	Mon, Nov 8, 2021	44.24	44.36	44.19	44.28
7246	NASDAQ	FEP	Fri, Nov 5, 2021	44.11	44.11	43.90	44.06
7245	NASDAQ	FEP	Thu, Nov 4, 2021	44.23	44.26	44.03	44.19
7244	NASDAQ	FEP	Wed, Nov 3, 2021	43.86	44.35	43.84	44.24
7243	NASDAQ	FEP	Tue, Nov 2, 2021	43.89	43.93	43.75	43.83
7242	NASDAQ	FEP	Mon, Nov 1, 2021	43.91	44.06	43.84	44.06
7241	NASDAQ	FEP	Fri, Oct 29, 2021	43.75	43.75	43.46	43.61
7240	NASDAQ	FEP	Thu, Oct 28, 2021	43.87	44.23	43.87	44.11
7239	NASDAQ	FEP	Wed, Oct 27, 2021	43.98	44.07	43.82	43.91
7238	NASDAQ	FEP	Tue, Oct 26, 2021	44.07	44.08	43.81	43.93
7237	NASDAQ	FEP	Mon, Oct 25, 2021	43.81	43.92	43.77	43.91
7236	NASDAQ	FEP	Fri, Oct 22, 2021	43.69	43.91	43.63	43.79
7235	NASDAQ	FEP	Thu, Oct 21, 2021	43.44	43.58	43.40	43.57
7234	NASDAQ	FEP	Wed, Oct 20, 2021	43.53	43.68	43.34	43.65
7233	NASDAQ	FEP	Tue, Oct 19, 2021	43.43	43.59	43.43	43.59
7232	NASDAQ	FEP	Mon, Oct 18, 2021	43.16	43.30	43.06	43.24
7231	NASDAQ	FEP	Fri, Oct 15, 2021	43.29	43.44	43.28	43.44
7230	NASDAQ	FEP	Thu, Oct 14, 2021	43.00	43.11	42.93	43.02
7229	NASDAQ	FEP	Wed, Oct 13, 2021	42.44	42.67	42.36	42.67
7228	NASDAQ	FEP	Tue, Oct 12, 2021	41.85	42.03	41.84	42.02
7227	NASDAQ	FEP	Mon, Oct 11, 2021	41.80	42.00	41.71	41.74
7226	NASDAQ	FEP	Fri, Oct 8, 2021	42.04	42.04	41.84	41.85
7225	NASDAQ	FEP	Thu, Oct 7, 2021	41.85	42.07	41.83	41.85
7224	NASDAQ	FEP	Wed, Oct 6, 2021	41.45	41.72	41.31	41.66
7223	NASDAQ	FEP	Tue, Oct 5, 2021	41.92	42.30	41.87	42.15
7222	NASDAQ	FEP	Mon, Oct 4, 2021	42.04	42.12	41.70	41.84
7221	NASDAQ	FEP	Fri, Oct 1, 2021	42.04	42.20	41.75	42.10
7220	NASDAQ	FEP	Thu, Sep 30, 2021	42.08	42.16	41.79	41.91
7219	NASDAQ	FEP	Wed, Sep 29, 2021	42.20	42.25	41.93	41.94
7218	NASDAQ	FEP	Tue, Sep 28, 2021	42.55	42.55	42.15	42.21
7217	NASDAQ	FEP	Mon, Sep 27, 2021	43.04	43.24	43.04	43.09
7216	NASDAQ	FEP	Fri, Sep 24, 2021	43.12	43.24	43.09	43.15
7215	NASDAQ	FEP	Thu, Sep 23, 2021	43.40	43.71	43.40	43.56
7214	NASDAQ	FEP	Wed, Sep 22, 2021	43.22	43.57	43.19	43.41
7213	NASDAQ	FEP	Tue, Sep 21, 2021	42.77	42.97	42.59	42.59
7212	NASDAQ	FEP	Mon, Sep 20, 2021	42.24	42.49	42.03	42.29
7211	NASDAQ	FEP	Fri, Sep 17, 2021	43.99	43.99	43.36	43.48
7210	NASDAQ	FEP	Thu, Sep 16, 2021	44.10	44.20	43.93	44.20
7209	NASDAQ	FEP	Wed, Sep 15, 2021	44.10	44.28	44.03	44.28
7208	NASDAQ	FEP	Tue, Sep 14, 2021	44.50	44.50	44.03	44.09
7207	NASDAQ	FEP	Mon, Sep 13, 2021	44.28	44.28	44.08	44.23
7206	NASDAQ	FEP	Fri, Sep 10, 2021	44.26	44.32	43.88	43.88
7205	NASDAQ	FEP	Thu, Sep 9, 2021	44.07	44.31	44.05	44.08
7204	NASDAQ	FEP	Wed, Sep 8, 2021	44.35	44.39	44.05	44.17
7203	NASDAQ	FEP	Tue, Sep 7, 2021	44.80	44.81	44.60	44.61
7202	NASDAQ	FEP	Fri, Sep 3, 2021	44.85	44.94	44.79	44.86
7201	NASDAQ	FEP	Thu, Sep 2, 2021	44.93	45.03	44.87	44.99
7200	NASDAQ	FEP	Wed, Sep 1, 2021	44.59	44.79	44.59	44.68
7199	NASDAQ	FEP	Tue, Aug 31, 2021	44.62	44.64	44.39	44.46
7198	NASDAQ	FEP	Mon, Aug 30, 2021	44.67	44.73	44.53	44.69
7197	NASDAQ	FEP	Fri, Aug 27, 2021	44.14	44.66	44.14	44.62
7196	NASDAQ	FEP	Thu, Aug 26, 2021	44.21	44.25	44.02	44.11
7195	NASDAQ	FEP	Wed, Aug 25, 2021	44.19	44.33	44.09	44.30
7194	NASDAQ	FEP	Tue, Aug 24, 2021	44.04	44.22	44.00	44.04
7193	NASDAQ	FEP	Mon, Aug 23, 2021	43.90	44.14	43.86	44.07
7192	NASDAQ	FEP	Fri, Aug 20, 2021	43.27	43.63	43.27	43.54
7191	NASDAQ	FEP	Thu, Aug 19, 2021	43.33	43.52	43.26	43.43
7190	NASDAQ	FEP	Wed, Aug 18, 2021	44.10	44.28	43.97	44.04
7189	NASDAQ	FEP	Tue, Aug 17, 2021	44.20	44.25	43.88	44.03
7188	NASDAQ	FEP	Mon, Aug 16, 2021	44.50	44.61	44.36	44.61
7187	NASDAQ	FEP	Fri, Aug 13, 2021	44.76	44.92	44.71	44.92
7186	NASDAQ	FEP	Thu, Aug 12, 2021	44.59	44.69	44.51	44.60
7185	NASDAQ	FEP	Wed, Aug 11, 2021	44.50	44.66	44.45	44.66
7184	NASDAQ	FEP	Tue, Aug 10, 2021	44.11	44.26	44.11	44.18
7183	NASDAQ	FEP	Mon, Aug 9, 2021	44.08	44.15	44.02	44.03
7182	NASDAQ	FEP	Fri, Aug 6, 2021	44.23	44.29	44.05	44.05
7181	NASDAQ	FEP	Thu, Aug 5, 2021	44.22	44.35	44.22	44.25
7180	NASDAQ	FEP	Wed, Aug 4, 2021	44.33	44.38	44.13	44.14
7179	NASDAQ	FEP	Tue, Aug 3, 2021	44.07	44.22	43.95	44.16
7178	NASDAQ	FEP	Mon, Aug 2, 2021	44.06	44.16	43.80	43.80
7177	NASDAQ	FEP	Fri, Jul 30, 2021	43.86	43.95	43.61	43.63
7176	NASDAQ	FEP	Thu, Jul 29, 2021	43.82	43.90	43.73	43.82
7175	NASDAQ	FEP	Wed, Jul 28, 2021	43.30	43.54	43.25	43.46
7174	NASDAQ	FEP	Tue, Jul 27, 2021	43.27	43.41	43.15	43.30
7173	NASDAQ	FEP	Mon, Jul 26, 2021	43.28	43.61	43.28	43.61
7172	NASDAQ	FEP	Fri, Jul 23, 2021	43.12	43.28	43.04	43.19
7171	NASDAQ	FEP	Thu, Jul 22, 2021	43.01	43.02	42.69	42.88
7170	NASDAQ	FEP	Wed, Jul 21, 2021	42.43	42.67	42.37	42.66
7169	NASDAQ	FEP	Tue, Jul 20, 2021	41.16	41.76	41.11	41.71
7168	NASDAQ	FEP	Mon, Jul 19, 2021	41.46	41.46	41.15	41.36
7167	NASDAQ	FEP	Fri, Jul 16, 2021	42.76	42.78	42.35	42.40
7166	NASDAQ	FEP	Thu, Jul 15, 2021	42.80	42.92	42.61	42.77
7165	NASDAQ	FEP	Wed, Jul 14, 2021	43.34	43.37	43.16	43.18
7164	NASDAQ	FEP	Tue, Jul 13, 2021	43.15	43.25	42.98	42.98
7163	NASDAQ	FEP	Mon, Jul 12, 2021	43.12	43.44	43.09	43.33
7162	NASDAQ	FEP	Fri, Jul 9, 2021	42.91	43.24	42.80	43.16
7161	NASDAQ	FEP	Thu, Jul 8, 2021	42.22	42.38	42.10	42.31
7160	NASDAQ	FEP	Wed, Jul 7, 2021	42.99	43.06	42.75	42.99
7159	NASDAQ	FEP	Tue, Jul 6, 2021	43.13	43.13	42.64	42.76
7158	NASDAQ	FEP	Fri, Jul 2, 2021	42.94	43.11	42.84	43.05
7157	NASDAQ	FEP	Thu, Jul 1, 2021	42.84	42.97	42.77	42.97
7156	NASDAQ	FEP	Wed, Jun 30, 2021	42.68	42.81	42.49	42.68
7155	NASDAQ	FEP	Tue, Jun 29, 2021	42.91	43.01	42.89	42.96
7154	NASDAQ	FEP	Mon, Jun 28, 2021	43.07	43.07	42.74	42.89
7153	NASDAQ	FEP	Fri, Jun 25, 2021	43.26	43.36	43.15	43.34
7152	NASDAQ	FEP	Thu, Jun 24, 2021	43.12	43.26	43.02	43.21
7151	NASDAQ	FEP	Wed, Jun 23, 2021	43.64	43.74	43.40	43.53
7150	NASDAQ	FEP	Tue, Jun 22, 2021	43.47	43.81	43.41	43.79
7149	NASDAQ	FEP	Mon, Jun 21, 2021	43.21	43.63	43.21	43.62
7148	NASDAQ	FEP	Fri, Jun 18, 2021	43.06	43.06	42.83	42.92
7147	NASDAQ	FEP	Thu, Jun 17, 2021	44.08	44.11	43.64	43.90
7146	NASDAQ	FEP	Wed, Jun 16, 2021	44.91	44.98	44.42	44.60
7145	NASDAQ	FEP	Tue, Jun 15, 2021	45.14	45.14	45.03	45.10
7144	NASDAQ	FEP	Mon, Jun 14, 2021	45.27	45.39	45.23	45.34
7143	NASDAQ	FEP	Fri, Jun 11, 2021	45.29	45.36	45.13	45.36
7142	NASDAQ	FEP	Thu, Jun 10, 2021	45.21	45.36	45.12	45.19
7141	NASDAQ	FEP	Wed, Jun 9, 2021	45.32	45.32	45.11	45.27
7140	NASDAQ	FEP	Tue, Jun 8, 2021	45.35	45.46	45.29	45.36
7139	NASDAQ	FEP	Mon, Jun 7, 2021	45.35	45.52	45.32	45.52
7138	NASDAQ	FEP	Fri, Jun 4, 2021	45.14	45.24	45.05	45.23
7137	NASDAQ	FEP	Thu, Jun 3, 2021	44.87	44.91	44.77	44.82
7136	NASDAQ	FEP	Wed, Jun 2, 2021	45.04	45.24	44.97	45.24
7135	NASDAQ	FEP	Tue, Jun 1, 2021	45.18	45.27	45.03	45.16
7134	NASDAQ	FEP	Fri, May 28, 2021	44.47	44.69	44.40	44.50
7133	NASDAQ	FEP	Thu, May 27, 2021	44.30	44.49	44.30	44.49
7132	NASDAQ	FEP	Wed, May 26, 2021	43.95	44.10	43.90	43.92
7131	NASDAQ	FEP	Tue, May 25, 2021	44.26	44.26	44.02	44.05
7130	NASDAQ	FEP	Mon, May 24, 2021	43.94	44.19	43.88	44.11
7129	NASDAQ	FEP	Fri, May 21, 2021	43.83	43.84	43.65	43.80
7128	NASDAQ	FEP	Thu, May 20, 2021	43.53	43.84	43.49	43.84
7127	NASDAQ	FEP	Wed, May 19, 2021	43.09	43.48	42.94	43.28
7126	NASDAQ	FEP	Tue, May 18, 2021	44.03	44.03	43.73	43.80
7125	NASDAQ	FEP	Mon, May 17, 2021	43.55	43.71	43.45	43.69
7124	NASDAQ	FEP	Fri, May 14, 2021	43.24	43.65	43.19	43.61
7123	NASDAQ	FEP	Thu, May 13, 2021	42.58	42.99	42.58	42.87
7122	NASDAQ	FEP	Wed, May 12, 2021	42.90	43.10	42.50	42.57
7121	NASDAQ	FEP	Tue, May 11, 2021	42.89	43.28	42.84	43.11
7120	NASDAQ	FEP	Mon, May 10, 2021	43.94	44.01	43.59	43.72
7119	NASDAQ	FEP	Fri, May 7, 2021	43.24	43.78	43.24	43.74
7118	NASDAQ	FEP	Thu, May 6, 2021	42.86	43.15	42.75	43.14
7117	NASDAQ	FEP	Wed, May 5, 2021	42.65	42.91	42.59	42.91
7116	NASDAQ	FEP	Tue, May 4, 2021	42.22	42.38	41.82	42.08
7115	NASDAQ	FEP	Mon, May 3, 2021	42.72	43.01	42.72	43.01
7114	NASDAQ	FEP	Fri, Apr 30, 2021	42.69	42.77	42.22	42.28
7113	NASDAQ	FEP	Thu, Apr 29, 2021	43.12	43.13	42.70	42.91
7112	NASDAQ	FEP	Wed, Apr 28, 2021	42.88	43.12	42.74	43.11
7111	NASDAQ	FEP	Tue, Apr 27, 2021	42.76	42.99	42.74	42.93
7110	NASDAQ	FEP	Mon, Apr 26, 2021	42.84	42.94	42.82	42.83
7109	NASDAQ	FEP	Fri, Apr 23, 2021	42.33	42.73	42.33	42.69
7108	NASDAQ	FEP	Thu, Apr 22, 2021	42.37	42.37	41.98	42.07
7107	NASDAQ	FEP	Wed, Apr 21, 2021	41.74	42.34	41.74	42.26
7106	NASDAQ	FEP	Tue, Apr 20, 2021	42.50	42.50	42.01	42.17
7105	NASDAQ	FEP	Mon, Apr 19, 2021	43.00	43.02	42.78	42.92
7104	NASDAQ	FEP	Fri, Apr 16, 2021	42.66	42.95	42.62	42.85
7103	NASDAQ	FEP	Thu, Apr 15, 2021	42.32	42.35	42.15	42.35
7102	NASDAQ	FEP	Wed, Apr 14, 2021	42.09	42.24	42.00	42.17
7101	NASDAQ	FEP	Tue, Apr 13, 2021	41.98	42.24	41.96	42.24
7100	NASDAQ	FEP	Mon, Apr 12, 2021	41.86	41.89	41.67	41.72
7099	NASDAQ	FEP	Fri, Apr 9, 2021	41.91	42.13	41.87	42.13
7098	NASDAQ	FEP	Thu, Apr 8, 2021	41.93	42.06	41.76	41.94
7097	NASDAQ	FEP	Wed, Apr 7, 2021	41.87	42.01	41.76	41.83
7096	NASDAQ	FEP	Tue, Apr 6, 2021	41.64	41.85	41.63	41.72
7095	NASDAQ	FEP	Mon, Apr 5, 2021	41.78	42.27	41.78	42.11
7094	NASDAQ	FEP	Thu, Apr 1, 2021	41.08	41.51	41.02	41.51
7093	NASDAQ	FEP	Wed, Mar 31, 2021	40.76	40.89	40.64	40.66
7092	NASDAQ	FEP	Tue, Mar 30, 2021	40.46	40.67	40.42	40.58
7091	NASDAQ	FEP	Mon, Mar 29, 2021	40.57	40.65	40.36	40.53
7090	NASDAQ	FEP	Fri, Mar 26, 2021	40.52	40.90	40.48	40.90
7089	NASDAQ	FEP	Thu, Mar 25, 2021	39.91	40.27	39.85	40.16
7088	NASDAQ	FEP	Wed, Mar 24, 2021	40.30	40.47	40.12	40.24
7087	NASDAQ	FEP	Tue, Mar 23, 2021	40.67	40.77	40.29	40.45
7086	NASDAQ	FEP	Mon, Mar 22, 2021	40.72	40.98	40.67	40.83
7085	NASDAQ	FEP	Fri, Mar 19, 2021	40.48	40.73	40.19	40.68
7084	NASDAQ	FEP	Thu, Mar 18, 2021	40.81	41.02	40.52	40.52
7083	NASDAQ	FEP	Wed, Mar 17, 2021	40.54	40.95	40.43	40.84
7082	NASDAQ	FEP	Tue, Mar 16, 2021	40.78	40.89	40.68	40.84
7081	NASDAQ	FEP	Mon, Mar 15, 2021	40.37	40.57	40.17	40.57
7080	NASDAQ	FEP	Fri, Mar 12, 2021	40.21	40.60	40.21	40.51
7079	NASDAQ	FEP	Thu, Mar 11, 2021	40.55	40.70	40.38	40.63
7078	NASDAQ	FEP	Wed, Mar 10, 2021	40.11	40.27	39.97	40.13
7077	NASDAQ	FEP	Tue, Mar 9, 2021	39.85	40.10	39.77	40.04
7076	NASDAQ	FEP	Mon, Mar 8, 2021	39.04	39.36	39.04	39.24
7075	NASDAQ	FEP	Fri, Mar 5, 2021	39.31	39.31	38.60	39.13
7074	NASDAQ	FEP	Thu, Mar 4, 2021	39.48	39.66	38.85	38.98
7073	NASDAQ	FEP	Wed, Mar 3, 2021	39.77	39.91	39.51	39.54
7072	NASDAQ	FEP	Tue, Mar 2, 2021	39.85	39.96	39.66	39.86
7071	NASDAQ	FEP	Mon, Mar 1, 2021	39.45	39.73	39.45	39.70
7070	NASDAQ	FEP	Fri, Feb 26, 2021	39.30	39.30	38.94	38.99
7069	NASDAQ	FEP	Thu, Feb 25, 2021	40.17	40.28	39.33	39.33
7068	NASDAQ	FEP	Wed, Feb 24, 2021	39.71	40.17	39.62	39.97
7067	NASDAQ	FEP	Tue, Feb 23, 2021	39.47	39.74	39.22	39.57
7066	NASDAQ	FEP	Mon, Feb 22, 2021	39.94	40.12	39.78	39.95
7065	NASDAQ	FEP	Fri, Feb 19, 2021	40.16	40.34	40.00	40.09
7064	NASDAQ	FEP	Thu, Feb 18, 2021	39.87	39.96	39.64	39.93
7063	NASDAQ	FEP	Wed, Feb 17, 2021	40.11	40.16	39.85	40.03
7062	NASDAQ	FEP	Tue, Feb 16, 2021	40.63	40.77	40.54	40.54
7061	NASDAQ	FEP	Fri, Feb 12, 2021	39.90	40.15	39.87	40.10
7060	NASDAQ	FEP	Thu, Feb 11, 2021	39.85	40.01	39.77	40.01
7059	NASDAQ	FEP	Wed, Feb 10, 2021	39.82	39.86	39.42	39.42
7058	NASDAQ	FEP	Tue, Feb 9, 2021	39.57	39.81	39.49	39.64
7057	NASDAQ	FEP	Mon, Feb 8, 2021	39.68	39.78	39.44	39.55
7056	NASDAQ	FEP	Fri, Feb 5, 2021	39.36	39.62	39.33	39.62
7055	NASDAQ	FEP	Thu, Feb 4, 2021	39.05	39.19	38.94	39.10
7054	NASDAQ	FEP	Wed, Feb 3, 2021	39.27	39.34	39.14	39.27
7053	NASDAQ	FEP	Tue, Feb 2, 2021	38.91	39.21	38.85	39.12
7052	NASDAQ	FEP	Mon, Feb 1, 2021	38.76	38.79	38.56	38.62
7051	NASDAQ	FEP	Fri, Jan 29, 2021	38.44	38.54	37.96	38.20
7050	NASDAQ	FEP	Thu, Jan 28, 2021	38.63	38.99	38.62	38.68
7049	NASDAQ	FEP	Wed, Jan 27, 2021	38.30	38.60	37.93	38.19
7048	NASDAQ	FEP	Tue, Jan 26, 2021	39.25	39.28	39.00	39.11
7047	NASDAQ	FEP	Mon, Jan 25, 2021	39.03	39.07	38.79	39.03
7046	NASDAQ	FEP	Fri, Jan 22, 2021	39.38	39.63	39.32	39.40
7045	NASDAQ	FEP	Thu, Jan 21, 2021	39.78	39.90	39.58	39.81
7044	NASDAQ	FEP	Wed, Jan 20, 2021	39.35	39.57	39.25	39.44
7043	NASDAQ	FEP	Tue, Jan 19, 2021	39.25	39.25	39.04	39.15
7042	NASDAQ	FEP	Fri, Jan 15, 2021	39.14	39.14	38.71	38.90
7041	NASDAQ	FEP	Thu, Jan 14, 2021	39.57	39.86	39.57	39.78
7040	NASDAQ	FEP	Wed, Jan 13, 2021	39.54	39.62	39.40	39.40
7039	NASDAQ	FEP	Tue, Jan 12, 2021	39.31	39.55	39.14	39.47
7038	NASDAQ	FEP	Mon, Jan 11, 2021	39.22	39.44	39.14	39.28
7037	NASDAQ	FEP	Fri, Jan 8, 2021	40.07	40.13	39.72	39.93
7036	NASDAQ	FEP	Thu, Jan 7, 2021	39.81	39.99	39.75	39.87
7035	NASDAQ	FEP	Wed, Jan 6, 2021	39.52	40.05	39.50	39.83
7034	NASDAQ	FEP	Tue, Jan 5, 2021	39.06	39.47	39.00	39.24
7033	NASDAQ	FEP	Mon, Jan 4, 2021	39.39	39.43	38.69	39.00
7032	NASDAQ	FEP	Thu, Dec 31, 2020	38.56	38.60	38.06	38.14
7031	NASDAQ	FEP	Wed, Dec 30, 2020	39.01	39.09	38.63	38.63
7030	NASDAQ	FEP	Tue, Dec 29, 2020	39.06	39.09	38.77	38.82
7029	NASDAQ	FEP	Mon, Dec 28, 2020	38.70	38.78	38.46	38.46
7028	NASDAQ	FEP	Thu, Dec 24, 2020	38.33	38.51	38.20	38.45
7027	NASDAQ	FEP	Wed, Dec 23, 2020	38.63	38.74	38.53	38.68
7026	NASDAQ	FEP	Tue, Dec 22, 2020	38.19	38.22	38.04	38.15
7025	NASDAQ	FEP	Mon, Dec 21, 2020	37.64	38.31	37.50	38.23
7024	NASDAQ	FEP	Fri, Dec 18, 2020	38.71	38.77	38.53	38.66
7023	NASDAQ	FEP	Thu, Dec 17, 2020	38.68	38.81	38.62	38.72
7022	NASDAQ	FEP	Wed, Dec 16, 2020	38.18	38.44	38.06	38.32
7021	NASDAQ	FEP	Tue, Dec 15, 2020	37.62	38.05	37.55	37.96
7020	NASDAQ	FEP	Mon, Dec 14, 2020	37.62	37.70	37.41	37.47
7019	NASDAQ	FEP	Fri, Dec 11, 2020	37.06	37.18	36.94	37.14
7018	NASDAQ	FEP	Thu, Dec 10, 2020	37.05	37.46	37.05	37.42
7017	NASDAQ	FEP	Wed, Dec 9, 2020	37.73	37.73	37.33	37.51
7016	NASDAQ	FEP	Tue, Dec 8, 2020	37.30	37.51	37.29	37.45
7015	NASDAQ	FEP	Mon, Dec 7, 2020	37.33	37.41	37.24	37.34
7014	NASDAQ	FEP	Fri, Dec 4, 2020	37.56	37.67	37.40	37.47
7013	NASDAQ	FEP	Thu, Dec 3, 2020	37.35	37.52	37.25	37.29
7012	NASDAQ	FEP	Wed, Dec 2, 2020	36.97	37.23	36.97	37.19
7011	NASDAQ	FEP	Tue, Dec 1, 2020	36.98	37.38	36.98	37.38
7010	NASDAQ	FEP	Mon, Nov 30, 2020	37.15	37.16	36.44	36.48
7009	NASDAQ	FEP	Fri, Nov 27, 2020	36.74	36.92	36.74	36.89
7008	NASDAQ	FEP	Wed, Nov 25, 2020	36.40	36.66	36.40	36.48
7007	NASDAQ	FEP	Tue, Nov 24, 2020	36.20	36.57	36.20	36.57
7006	NASDAQ	FEP	Mon, Nov 23, 2020	36.37	36.37	35.99	36.16
7005	NASDAQ	FEP	Fri, Nov 20, 2020	36.19	36.24	36.10	36.17
7004	NASDAQ	FEP	Thu, Nov 19, 2020	35.89	36.16	35.86	36.14
7003	NASDAQ	FEP	Wed, Nov 18, 2020	36.12	36.24	35.90	35.91
7002	NASDAQ	FEP	Tue, Nov 17, 2020	35.95	36.07	35.85	35.95
7001	NASDAQ	FEP	Mon, Nov 16, 2020	35.96	35.97	35.75	35.95
7000	NASDAQ	FEP	Fri, Nov 13, 2020	35.38	35.63	35.35	35.63
6999	NASDAQ	FEP	Thu, Nov 12, 2020	35.21	35.32	34.91	35.06
6998	NASDAQ	FEP	Wed, Nov 11, 2020	35.28	35.38	35.22	35.31
6997	NASDAQ	FEP	Tue, Nov 10, 2020	34.83	35.00	34.79	34.85
6996	NASDAQ	FEP	Mon, Nov 9, 2020	35.26	35.26	34.54	34.59
6995	NASDAQ	FEP	Fri, Nov 6, 2020	34.34	34.46	34.23	34.36
6994	NASDAQ	FEP	Thu, Nov 5, 2020	34.15	34.33	34.00	34.16
6993	NASDAQ	FEP	Wed, Nov 4, 2020	33.02	33.61	33.00	33.29
6992	NASDAQ	FEP	Tue, Nov 3, 2020	32.72	33.04	32.72	32.89
6991	NASDAQ	FEP	Mon, Nov 2, 2020	31.91	32.07	31.75	31.98
6990	NASDAQ	FEP	Fri, Oct 30, 2020	31.67	31.67	31.40	31.59
6989	NASDAQ	FEP	Thu, Oct 29, 2020	31.56	31.74	31.37	31.62
6988	NASDAQ	FEP	Wed, Oct 28, 2020	31.62	31.78	31.44	31.44
6987	NASDAQ	FEP	Tue, Oct 27, 2020	33.00	33.12	32.65	32.68
6986	NASDAQ	FEP	Mon, Oct 26, 2020	33.45	33.55	32.95	33.18
6985	NASDAQ	FEP	Fri, Oct 23, 2020	34.05	34.08	33.81	34.02
6984	NASDAQ	FEP	Thu, Oct 22, 2020	33.95	34.02	33.79	33.98
6983	NASDAQ	FEP	Wed, Oct 21, 2020	34.21	34.37	33.97	33.97
6982	NASDAQ	FEP	Tue, Oct 20, 2020	34.41	34.58	34.28	34.28
6981	NASDAQ	FEP	Mon, Oct 19, 2020	34.34	34.45	33.96	33.98
6980	NASDAQ	FEP	Fri, Oct 16, 2020	34.36	34.47	34.26	34.34
6979	NASDAQ	FEP	Thu, Oct 15, 2020	33.86	34.21	33.86	34.18
6978	NASDAQ	FEP	Wed, Oct 14, 2020	34.93	34.94	34.62	34.70
6977	NASDAQ	FEP	Tue, Oct 13, 2020	34.80	34.84	34.65	34.79
6976	NASDAQ	FEP	Mon, Oct 12, 2020	35.13	35.36	35.11	35.25
6975	NASDAQ	FEP	Fri, Oct 9, 2020	34.90	35.00	34.84	34.95
6974	NASDAQ	FEP	Thu, Oct 8, 2020	34.60	34.68	34.55	34.64
6973	NASDAQ	FEP	Wed, Oct 7, 2020	34.28	34.43	34.27	34.31
6972	NASDAQ	FEP	Tue, Oct 6, 2020	34.47	34.48	33.96	33.98
6971	NASDAQ	FEP	Mon, Oct 5, 2020	34.16	34.45	34.16	34.44
6970	NASDAQ	FEP	Fri, Oct 2, 2020	33.34	33.85	33.34	33.73
6969	NASDAQ	FEP	Thu, Oct 1, 2020	33.65	33.85	33.51	33.84
6968	NASDAQ	FEP	Wed, Sep 30, 2020	33.33	33.61	33.19	33.22
6967	NASDAQ	FEP	Tue, Sep 29, 2020	33.28	33.46	33.13	33.28
6966	NASDAQ	FEP	Mon, Sep 28, 2020	33.14	33.23	33.06	33.19
6965	NASDAQ	FEP	Fri, Sep 25, 2020	32.16	32.76	32.15	32.64
6964	NASDAQ	FEP	Thu, Sep 24, 2020	32.32	32.65	32.18	32.46
6963	NASDAQ	FEP	Wed, Sep 23, 2020	33.05	33.05	32.48	32.54
6962	NASDAQ	FEP	Tue, Sep 22, 2020	33.00	33.11	32.70	33.11
6961	NASDAQ	FEP	Mon, Sep 21, 2020	33.14	33.22	32.70	33.22
6960	NASDAQ	FEP	Fri, Sep 18, 2020	34.35	34.44	34.17	34.30
6959	NASDAQ	FEP	Thu, Sep 17, 2020	34.18	34.50	34.18	34.46
6958	NASDAQ	FEP	Wed, Sep 16, 2020	34.45	34.61	34.29	34.40
6957	NASDAQ	FEP	Tue, Sep 15, 2020	34.37	34.37	34.13	34.27
6956	NASDAQ	FEP	Mon, Sep 14, 2020	34.13	34.18	33.99	34.09
6955	NASDAQ	FEP	Fri, Sep 11, 2020	33.97	34.04	33.68	33.84
6954	NASDAQ	FEP	Thu, Sep 10, 2020	34.29	34.34	33.60	33.60
6953	NASDAQ	FEP	Wed, Sep 9, 2020	33.99	34.25	33.94	34.15
6952	NASDAQ	FEP	Tue, Sep 8, 2020	33.25	33.72	33.25	33.36
6951	NASDAQ	FEP	Fri, Sep 4, 2020	33.94	34.03	33.19	33.96
6950	NASDAQ	FEP	Thu, Sep 3, 2020	34.58	34.65	33.57	33.80
6949	NASDAQ	FEP	Wed, Sep 2, 2020	34.46	34.68	34.33	34.67
6948	NASDAQ	FEP	Tue, Sep 1, 2020	34.36	34.47	34.15	34.25
6947	NASDAQ	FEP	Mon, Aug 31, 2020	34.57	34.65	34.40	34.40
6946	NASDAQ	FEP	Fri, Aug 28, 2020	34.47	34.58	34.35	34.58
6945	NASDAQ	FEP	Thu, Aug 27, 2020	34.65	34.65	34.12	34.22
6944	NASDAQ	FEP	Wed, Aug 26, 2020	34.42	34.73	34.42	34.70
6943	NASDAQ	FEP	Tue, Aug 25, 2020	34.40	34.40	34.03	34.30
6942	NASDAQ	FEP	Mon, Aug 24, 2020	34.32	34.32	34.02	34.19
6941	NASDAQ	FEP	Fri, Aug 21, 2020	33.41	33.74	33.41	33.72
6940	NASDAQ	FEP	Thu, Aug 20, 2020	33.60	33.91	33.60	33.86
6939	NASDAQ	FEP	Wed, Aug 19, 2020	34.25	34.30	33.88	33.88
6938	NASDAQ	FEP	Tue, Aug 18, 2020	34.33	34.35	34.10	34.18
6937	NASDAQ	FEP	Mon, Aug 17, 2020	34.13	34.20	34.10	34.14
6936	NASDAQ	FEP	Fri, Aug 14, 2020	33.87	33.93	33.73	33.80
6935	NASDAQ	FEP	Thu, Aug 13, 2020	34.28	34.43	34.05	34.19
6934	NASDAQ	FEP	Wed, Aug 12, 2020	34.09	34.33	34.07	34.21
6933	NASDAQ	FEP	Tue, Aug 11, 2020	33.94	33.97	33.58	33.62
6932	NASDAQ	FEP	Mon, Aug 10, 2020	33.34	33.45	33.26	33.43
6931	NASDAQ	FEP	Fri, Aug 7, 2020	33.14	33.39	33.14	33.38
6930	NASDAQ	FEP	Thu, Aug 6, 2020	33.32	33.60	33.24	33.49
6929	NASDAQ	FEP	Wed, Aug 5, 2020	33.38	33.52	33.29	33.29
6928	NASDAQ	FEP	Tue, Aug 4, 2020	32.54	32.92	32.41	32.83
6927	NASDAQ	FEP	Mon, Aug 3, 2020	32.38	32.75	32.31	32.69
6926	NASDAQ	FEP	Fri, Jul 31, 2020	32.65	32.68	31.81	32.04
6925	NASDAQ	FEP	Thu, Jul 30, 2020	32.36	32.77	32.13	32.73
6924	NASDAQ	FEP	Wed, Jul 29, 2020	32.92	33.24	32.92	33.15
6923	NASDAQ	FEP	Tue, Jul 28, 2020	32.77	33.05	32.66	32.69
6922	NASDAQ	FEP	Mon, Jul 27, 2020	32.72	33.04	32.72	32.91
6921	NASDAQ	FEP	Fri, Jul 24, 2020	32.58	32.68	32.41	32.61
6920	NASDAQ	FEP	Thu, Jul 23, 2020	33.04	33.21	32.76	32.85
6919	NASDAQ	FEP	Wed, Jul 22, 2020	32.89	33.16	32.86	33.04
6918	NASDAQ	FEP	Tue, Jul 21, 2020	32.85	32.99	32.74	32.78
6917	NASDAQ	FEP	Mon, Jul 20, 2020	32.60	32.90	32.54	32.81
6916	NASDAQ	FEP	Fri, Jul 17, 2020	32.35	32.56	32.29	32.42
6915	NASDAQ	FEP	Thu, Jul 16, 2020	32.31	32.41	32.18	32.22
6914	NASDAQ	FEP	Wed, Jul 15, 2020	32.34	32.46	32.09	32.24
6913	NASDAQ	FEP	Tue, Jul 14, 2020	31.41	31.92	31.41	31.92
6912	NASDAQ	FEP	Mon, Jul 13, 2020	31.78	31.97	31.29	31.29
6911	NASDAQ	FEP	Fri, Jul 10, 2020	31.38	31.63	31.26	31.63
6910	NASDAQ	FEP	Thu, Jul 9, 2020	31.65	31.66	31.03	31.22
6909	NASDAQ	FEP	Wed, Jul 8, 2020	31.35	31.60	31.28	31.60
6908	NASDAQ	FEP	Tue, Jul 7, 2020	31.44	31.57	31.18	31.18
6907	NASDAQ	FEP	Mon, Jul 6, 2020	31.52	31.65	31.48	31.56
6906	NASDAQ	FEP	Thu, Jul 2, 2020	31.05	31.23	30.92	30.92
6905	NASDAQ	FEP	Wed, Jul 1, 2020	30.46	30.82	30.46	30.74
6904	NASDAQ	FEP	Tue, Jun 30, 2020	30.22	30.55	30.13	30.44
6903	NASDAQ	FEP	Mon, Jun 29, 2020	30.26	30.44	30.07	30.36
6902	NASDAQ	FEP	Fri, Jun 26, 2020	30.56	30.56	30.04	30.19
6901	NASDAQ	FEP	Thu, Jun 25, 2020	30.21	30.66	30.04	30.66
6900	NASDAQ	FEP	Wed, Jun 24, 2020	30.86	30.98	30.31	30.42
6899	NASDAQ	FEP	Tue, Jun 23, 2020	31.44	31.54	31.23	31.27
6898	NASDAQ	FEP	Mon, Jun 22, 2020	30.97	31.25	30.80	31.09
6897	NASDAQ	FEP	Fri, Jun 19, 2020	31.14	31.14	30.55	30.58
6896	NASDAQ	FEP	Thu, Jun 18, 2020	30.83	30.97	30.78	30.82
6895	NASDAQ	FEP	Wed, Jun 17, 2020	31.19	31.30	30.99	31.08
6894	NASDAQ	FEP	Tue, Jun 16, 2020	31.31	31.37	30.83	31.14
6893	NASDAQ	FEP	Mon, Jun 15, 2020	29.94	30.92	29.88	30.80
6892	NASDAQ	FEP	Fri, Jun 12, 2020	30.73	30.83	30.01	30.52
6891	NASDAQ	FEP	Thu, Jun 11, 2020	30.71	30.82	29.71	29.81
6890	NASDAQ	FEP	Wed, Jun 10, 2020	31.90	32.06	31.58	31.72
6889	NASDAQ	FEP	Tue, Jun 9, 2020	31.87	32.05	31.78	31.86
6888	NASDAQ	FEP	Mon, Jun 8, 2020	32.45	32.56	32.15	32.56
6887	NASDAQ	FEP	Fri, Jun 5, 2020	32.40	32.54	32.14	32.16
6886	NASDAQ	FEP	Thu, Jun 4, 2020	31.59	31.95	31.57	31.78
6885	NASDAQ	FEP	Wed, Jun 3, 2020	31.40	31.84	31.36	31.75
6884	NASDAQ	FEP	Tue, Jun 2, 2020	30.83	31.06	30.75	30.98
6883	NASDAQ	FEP	Mon, Jun 1, 2020	30.25	30.72	30.25	30.62
6882	NASDAQ	FEP	Fri, May 29, 2020	29.98	30.06	29.71	30.04
6881	NASDAQ	FEP	Thu, May 28, 2020	29.94	30.24	29.87	29.89
6880	NASDAQ	FEP	Wed, May 27, 2020	29.66	29.66	29.27	29.58
6879	NASDAQ	FEP	Tue, May 26, 2020	29.45	29.67	29.36	29.38
6878	NASDAQ	FEP	Fri, May 22, 2020	28.27	28.41	28.13	28.41
6877	NASDAQ	FEP	Thu, May 21, 2020	28.44	28.55	28.19	28.32
6876	NASDAQ	FEP	Wed, May 20, 2020	28.28	28.54	28.23	28.44
6875	NASDAQ	FEP	Tue, May 19, 2020	28.07	28.21	27.79	27.80
6874	NASDAQ	FEP	Mon, May 18, 2020	27.82	28.33	27.72	28.26
6873	NASDAQ	FEP	Fri, May 15, 2020	26.86	27.03	26.73	26.96
6872	NASDAQ	FEP	Thu, May 14, 2020	26.43	26.89	26.24	26.89
6871	NASDAQ	FEP	Wed, May 13, 2020	27.51	27.54	26.91	27.07
6870	NASDAQ	FEP	Tue, May 12, 2020	27.96	28.05	27.45	27.48
6869	NASDAQ	FEP	Mon, May 11, 2020	27.66	27.86	27.51	27.75
6868	NASDAQ	FEP	Fri, May 8, 2020	27.87	28.11	27.87	28.11
6867	NASDAQ	FEP	Thu, May 7, 2020	27.41	27.66	27.35	27.49
6866	NASDAQ	FEP	Wed, May 6, 2020	27.35	27.41	26.92	26.94
6865	NASDAQ	FEP	Tue, May 5, 2020	27.35	27.47	27.07	27.16
6864	NASDAQ	FEP	Mon, May 4, 2020	27.06	27.32	26.93	27.25
6863	NASDAQ	FEP	Fri, May 1, 2020	27.46	27.59	27.10	27.25
6862	NASDAQ	FEP	Thu, Apr 30, 2020	27.92	28.14	27.59	27.84
6861	NASDAQ	FEP	Wed, Apr 29, 2020	28.15	28.45	28.02	28.31
6860	NASDAQ	FEP	Tue, Apr 28, 2020	27.81	27.81	27.38	27.44
6859	NASDAQ	FEP	Mon, Apr 27, 2020	27.17	27.37	27.09	27.26
6858	NASDAQ	FEP	Fri, Apr 24, 2020	26.84	27.07	26.65	27.07
6857	NASDAQ	FEP	Thu, Apr 23, 2020	26.76	27.13	26.48	26.60
6856	NASDAQ	FEP	Wed, Apr 22, 2020	26.67	26.76	26.46	26.53
6855	NASDAQ	FEP	Tue, Apr 21, 2020	26.34	26.64	26.16	26.41
6854	NASDAQ	FEP	Mon, Apr 20, 2020	26.67	27.08	26.55	26.63
6853	NASDAQ	FEP	Fri, Apr 17, 2020	26.88	27.14	26.73	27.08
6852	NASDAQ	FEP	Thu, Apr 16, 2020	26.29	26.41	25.87	26.11
6851	NASDAQ	FEP	Wed, Apr 15, 2020	26.40	26.58	26.10	26.26
6850	NASDAQ	FEP	Tue, Apr 14, 2020	27.61	27.74	27.38	27.48
6849	NASDAQ	FEP	Mon, Apr 13, 2020	27.65	27.87	27.14	27.33
6848	NASDAQ	FEP	Thu, Apr 9, 2020	27.52	28.02	27.41	27.92
6847	NASDAQ	FEP	Wed, Apr 8, 2020	26.81	27.04	26.52	27.00
6846	NASDAQ	FEP	Tue, Apr 7, 2020	27.11	27.21	26.35	26.46
6845	NASDAQ	FEP	Mon, Apr 6, 2020	25.48	26.10	25.48	25.95
6844	NASDAQ	FEP	Fri, Apr 3, 2020	24.60	24.78	24.15	24.34
6843	NASDAQ	FEP	Thu, Apr 2, 2020	24.60	25.20	24.52	24.88
6842	NASDAQ	FEP	Wed, Apr 1, 2020	24.86	25.15	24.46	24.62
6841	NASDAQ	FEP	Tue, Mar 31, 2020	25.64	26.04	25.39	25.88
6840	NASDAQ	FEP	Mon, Mar 30, 2020	25.21	25.60	24.96	25.60
6839	NASDAQ	FEP	Fri, Mar 27, 2020	25.10	25.81	24.92	25.53
6838	NASDAQ	FEP	Thu, Mar 26, 2020	25.24	26.50	25.11	26.25
6837	NASDAQ	FEP	Wed, Mar 25, 2020	24.51	25.65	24.30	25.08
6836	NASDAQ	FEP	Tue, Mar 24, 2020	23.57	24.46	23.29	24.24
6835	NASDAQ	FEP	Mon, Mar 23, 2020	22.25	22.55	21.83	21.83
6834	NASDAQ	FEP	Fri, Mar 20, 2020	22.81	23.17	21.95	21.95
6833	NASDAQ	FEP	Thu, Mar 19, 2020	21.32	22.21	21.07	21.87
6832	NASDAQ	FEP	Wed, Mar 18, 2020	21.57	22.18	20.89	21.76
6831	NASDAQ	FEP	Tue, Mar 17, 2020	22.80	23.46	22.45	23.46
6830	NASDAQ	FEP	Mon, Mar 16, 2020	22.66	24.04	22.01	22.88
6829	NASDAQ	FEP	Fri, Mar 13, 2020	26.97	26.97	25.09	26.67
6828	NASDAQ	FEP	Thu, Mar 12, 2020	26.53	26.53	25.00	25.31
6827	NASDAQ	FEP	Wed, Mar 11, 2020	30.05	30.20	28.81	29.06
6826	NASDAQ	FEP	Tue, Mar 10, 2020	31.31	31.36	29.99	31.11
6825	NASDAQ	FEP	Mon, Mar 9, 2020	30.94	31.40	30.14	30.20
6824	NASDAQ	FEP	Fri, Mar 6, 2020	32.85	33.33	32.84	33.30
6823	NASDAQ	FEP	Thu, Mar 5, 2020	33.83	34.03	33.43	33.57
6822	NASDAQ	FEP	Wed, Mar 4, 2020	34.44	34.87	34.15	34.87
6821	NASDAQ	FEP	Tue, Mar 3, 2020	34.50	34.97	33.72	33.95
6820	NASDAQ	FEP	Mon, Mar 2, 2020	33.53	34.00	33.20	33.96
6819	NASDAQ	FEP	Fri, Feb 28, 2020	33.03	33.76	32.83	33.63
6818	NASDAQ	FEP	Thu, Feb 27, 2020	34.34	34.75	33.80	33.80
6817	NASDAQ	FEP	Wed, Feb 26, 2020	35.37	35.60	35.03	35.09
6816	NASDAQ	FEP	Tue, Feb 25, 2020	35.94	35.94	35.03	35.07
6815	NASDAQ	FEP	Mon, Feb 24, 2020	35.92	36.17	35.68	35.94
6814	NASDAQ	FEP	Fri, Feb 21, 2020	37.77	37.91	37.64	37.72
6813	NASDAQ	FEP	Thu, Feb 20, 2020	37.92	38.01	37.65	37.88
6812	NASDAQ	FEP	Wed, Feb 19, 2020	37.91	38.10	37.86	37.96
6811	NASDAQ	FEP	Tue, Feb 18, 2020	37.60	37.71	37.56	37.62
6810	NASDAQ	FEP	Fri, Feb 14, 2020	37.88	37.88	37.68	37.79
6809	NASDAQ	FEP	Thu, Feb 13, 2020	37.65	37.79	37.62	37.72
6808	NASDAQ	FEP	Wed, Feb 12, 2020	37.86	37.93	37.83	37.92
6807	NASDAQ	FEP	Tue, Feb 11, 2020	37.54	37.68	37.54	37.63
6806	NASDAQ	FEP	Mon, Feb 10, 2020	37.18	37.31	37.13	37.27
6805	NASDAQ	FEP	Fri, Feb 7, 2020	37.28	37.37	37.14	37.15
6804	NASDAQ	FEP	Thu, Feb 6, 2020	37.69	37.69	37.51	37.51
6803	NASDAQ	FEP	Wed, Feb 5, 2020	37.66	37.66	37.49	37.59
6802	NASDAQ	FEP	Tue, Feb 4, 2020	37.20	37.29	37.12	37.24
6801	NASDAQ	FEP	Mon, Feb 3, 2020	36.54	36.72	36.51	36.54
6800	NASDAQ	FEP	Fri, Jan 31, 2020	36.74	36.74	36.37	36.46
6799	NASDAQ	FEP	Thu, Jan 30, 2020	36.74	37.04	36.69	37.01
6798	NASDAQ	FEP	Wed, Jan 29, 2020	37.12	37.17	37.04	37.05
6797	NASDAQ	FEP	Tue, Jan 28, 2020	36.79	37.03	36.78	37.03
6796	NASDAQ	FEP	Mon, Jan 27, 2020	36.73	36.83	36.62	36.68
6795	NASDAQ	FEP	Fri, Jan 24, 2020	37.79	37.79	37.42	37.49
6794	NASDAQ	FEP	Thu, Jan 23, 2020	37.59	37.66	37.34	37.62
6793	NASDAQ	FEP	Wed, Jan 22, 2020	37.88	37.93	37.77	37.81
6792	NASDAQ	FEP	Tue, Jan 21, 2020	37.86	37.92	37.75	37.77
6791	NASDAQ	FEP	Fri, Jan 17, 2020	37.94	38.01	37.89	37.97
6790	NASDAQ	FEP	Thu, Jan 16, 2020	37.68	37.87	37.68	37.84
6789	NASDAQ	FEP	Wed, Jan 15, 2020	37.64	37.73	37.59	37.67
6788	NASDAQ	FEP	Tue, Jan 14, 2020	37.58	37.78	37.58	37.71
6787	NASDAQ	FEP	Mon, Jan 13, 2020	37.56	37.69	37.49	37.66
6786	NASDAQ	FEP	Fri, Jan 10, 2020	37.64	37.67	37.43	37.46
6785	NASDAQ	FEP	Thu, Jan 9, 2020	37.59	37.65	37.54	37.62
6784	NASDAQ	FEP	Wed, Jan 8, 2020	37.38	37.64	37.35	37.53
6783	NASDAQ	FEP	Tue, Jan 7, 2020	37.47	37.51	37.37	37.42
6782	NASDAQ	FEP	Mon, Jan 6, 2020	37.17	37.47	37.17	37.45
6781	NASDAQ	FEP	Fri, Jan 3, 2020	37.38	37.59	37.34	37.42
6780	NASDAQ	FEP	Thu, Jan 2, 2020	37.88	38.05	37.86	38.00
6779	NASDAQ	FEP	Tue, Dec 31, 2019	37.42	37.67	37.34	37.61
6778	NASDAQ	FEP	Mon, Dec 30, 2019	37.68	37.68	37.34	37.38
6777	NASDAQ	FEP	Fri, Dec 27, 2019	37.77	37.79	37.63	37.69
6776	NASDAQ	FEP	Thu, Dec 26, 2019	37.43	37.60	37.40	37.51
6775	NASDAQ	FEP	Tue, Dec 24, 2019	37.40	37.47	37.22	37.36
6774	NASDAQ	FEP	Mon, Dec 23, 2019	37.30	37.36	37.27	37.34
6773	NASDAQ	FEP	Fri, Dec 20, 2019	37.30	37.38	37.28	37.28
6772	NASDAQ	FEP	Thu, Dec 19, 2019	37.24	37.33	37.17	37.32
6771	NASDAQ	FEP	Wed, Dec 18, 2019	37.28	37.35	37.25	37.31
6770	NASDAQ	FEP	Tue, Dec 17, 2019	37.45	37.54	37.43	37.44
6769	NASDAQ	FEP	Mon, Dec 16, 2019	37.63	37.69	37.59	37.65
6768	NASDAQ	FEP	Fri, Dec 13, 2019	37.32	37.41	37.11	37.23
6767	NASDAQ	FEP	Thu, Dec 12, 2019	36.74	37.08	36.74	37.08
6766	NASDAQ	FEP	Wed, Dec 11, 2019	36.53	36.76	36.53	36.70
6765	NASDAQ	FEP	Tue, Dec 10, 2019	36.47	36.66	36.39	36.52
6764	NASDAQ	FEP	Mon, Dec 9, 2019	36.65	36.70	36.52	36.55
6763	NASDAQ	FEP	Fri, Dec 6, 2019	36.64	36.78	36.57	36.60
6762	NASDAQ	FEP	Thu, Dec 5, 2019	36.46	36.46	36.28	36.35
6761	NASDAQ	FEP	Wed, Dec 4, 2019	36.27	36.40	36.22	36.38
6760	NASDAQ	FEP	Tue, Dec 3, 2019	35.82	36.08	35.79	36.03
6759	NASDAQ	FEP	Mon, Dec 2, 2019	36.27	36.52	35.98	36.11
6758	NASDAQ	FEP	Fri, Nov 29, 2019	36.44	36.48	36.33	36.33
6757	NASDAQ	FEP	Wed, Nov 27, 2019	36.57	36.67	36.50	36.61
6756	NASDAQ	FEP	Tue, Nov 26, 2019	36.45	36.65	36.43	36.62
6755	NASDAQ	FEP	Mon, Nov 25, 2019	36.34	36.43	36.29	36.37
6754	NASDAQ	FEP	Fri, Nov 22, 2019	36.20	36.25	36.03	36.10
6753	NASDAQ	FEP	Thu, Nov 21, 2019	36.09	36.12	35.94	36.06
6752	NASDAQ	FEP	Wed, Nov 20, 2019	36.13	36.26	36.00	36.10
6751	NASDAQ	FEP	Tue, Nov 19, 2019	36.55	36.55	36.24	36.30
6750	NASDAQ	FEP	Mon, Nov 18, 2019	36.27	36.40	36.07	36.37
6749	NASDAQ	FEP	Fri, Nov 15, 2019	36.22	36.34	36.19	36.30
6748	NASDAQ	FEP	Thu, Nov 14, 2019	35.93	36.06	35.91	36.02
6747	NASDAQ	FEP	Wed, Nov 13, 2019	35.97	36.10	35.96	36.05
6746	NASDAQ	FEP	Tue, Nov 12, 2019	36.21	36.31	36.18	36.19
6745	NASDAQ	FEP	Mon, Nov 11, 2019	36.11	36.26	36.05	36.20
6744	NASDAQ	FEP	Fri, Nov 8, 2019	36.13	36.23	35.99	36.22
6743	NASDAQ	FEP	Thu, Nov 7, 2019	36.35	36.41	36.19	36.21
6742	NASDAQ	FEP	Wed, Nov 6, 2019	36.15	36.26	36.04	36.13
6741	NASDAQ	FEP	Tue, Nov 5, 2019	36.18	36.28	36.14	36.22
6740	NASDAQ	FEP	Mon, Nov 4, 2019	36.33	36.39	36.21	36.28
6739	NASDAQ	FEP	Fri, Nov 1, 2019	35.95	36.09	35.92	36.09
6738	NASDAQ	FEP	Thu, Oct 31, 2019	35.68	35.75	35.50	35.65
6737	NASDAQ	FEP	Wed, Oct 30, 2019	35.63	35.91	35.52	35.89
6736	NASDAQ	FEP	Tue, Oct 29, 2019	35.73	35.83	35.62	35.80
6735	NASDAQ	FEP	Mon, Oct 28, 2019	35.76	35.88	35.71	35.84
6734	NASDAQ	FEP	Fri, Oct 25, 2019	35.43	35.55	35.37	35.55
6733	NASDAQ	FEP	Thu, Oct 24, 2019	35.61	35.67	35.44	35.53
6732	NASDAQ	FEP	Wed, Oct 23, 2019	35.43	35.54	35.34	35.53
6731	NASDAQ	FEP	Tue, Oct 22, 2019	35.53	35.64	35.33	35.41
6730	NASDAQ	FEP	Mon, Oct 21, 2019	35.66	35.79	35.52	35.59
6729	NASDAQ	FEP	Fri, Oct 18, 2019	35.38	35.47	35.27	35.42
6728	NASDAQ	FEP	Thu, Oct 17, 2019	35.47	35.49	35.21	35.33
6727	NASDAQ	FEP	Wed, Oct 16, 2019	35.05	35.24	35.02	35.12
6726	NASDAQ	FEP	Tue, Oct 15, 2019	34.73	35.23	34.66	35.13
6725	NASDAQ	FEP	Mon, Oct 14, 2019	34.53	34.71	34.53	34.63
6724	NASDAQ	FEP	Fri, Oct 11, 2019	34.73	34.96	34.70	34.72
6723	NASDAQ	FEP	Thu, Oct 10, 2019	33.52	33.87	33.52	33.83
6722	NASDAQ	FEP	Wed, Oct 9, 2019	33.39	33.45	33.29	33.43
6721	NASDAQ	FEP	Tue, Oct 8, 2019	33.26	33.33	33.10	33.10
6720	NASDAQ	FEP	Mon, Oct 7, 2019	33.57	33.77	33.54	33.62
6719	NASDAQ	FEP	Fri, Oct 4, 2019	33.42	33.68	33.42	33.67
6718	NASDAQ	FEP	Thu, Oct 3, 2019	33.18	33.38	33.02	33.36
6717	NASDAQ	FEP	Wed, Oct 2, 2019	33.48	33.48	33.15	33.21
6716	NASDAQ	FEP	Tue, Oct 1, 2019	34.34	34.37	34.02	34.09
6715	NASDAQ	FEP	Mon, Sep 30, 2019	34.37	34.45	34.33	34.37
6714	NASDAQ	FEP	Fri, Sep 27, 2019	34.30	34.46	34.19	34.28
6713	NASDAQ	FEP	Thu, Sep 26, 2019	34.23	34.24	34.13	34.19
6712	NASDAQ	FEP	Wed, Sep 25, 2019	33.95	34.14	33.87	34.08
6711	NASDAQ	FEP	Tue, Sep 24, 2019	34.75	34.76	34.47	34.52
6710	NASDAQ	FEP	Mon, Sep 23, 2019	34.46	34.65	34.43	34.62
6709	NASDAQ	FEP	Fri, Sep 20, 2019	35.01	35.07	34.79	34.79
6708	NASDAQ	FEP	Thu, Sep 19, 2019	35.12	35.21	35.04	35.04
6707	NASDAQ	FEP	Wed, Sep 18, 2019	35.04	35.15	34.88	35.05
6706	NASDAQ	FEP	Tue, Sep 17, 2019	34.76	35.05	34.74	35.02
6705	NASDAQ	FEP	Mon, Sep 16, 2019	34.96	35.00	34.88	34.94
6704	NASDAQ	FEP	Fri, Sep 13, 2019	35.25	35.35	35.17	35.24
6703	NASDAQ	FEP	Thu, Sep 12, 2019	34.63	34.99	34.63	34.94
6702	NASDAQ	FEP	Wed, Sep 11, 2019	34.58	34.72	34.51	34.72
6701	NASDAQ	FEP	Tue, Sep 10, 2019	34.34	34.55	34.32	34.43
6700	NASDAQ	FEP	Mon, Sep 9, 2019	34.38	34.42	34.31	34.33
6699	NASDAQ	FEP	Fri, Sep 6, 2019	34.33	34.40	34.27	34.27
6698	NASDAQ	FEP	Thu, Sep 5, 2019	34.30	34.38	34.18	34.23
6697	NASDAQ	FEP	Wed, Sep 4, 2019	33.85	33.96	33.79	33.96
6696	NASDAQ	FEP	Tue, Sep 3, 2019	33.25	33.37	33.12	33.37
6695	NASDAQ	FEP	Fri, Aug 30, 2019	33.72	33.78	33.49	33.61
6694	NASDAQ	FEP	Thu, Aug 29, 2019	33.39	33.48	33.34	33.39
6693	NASDAQ	FEP	Wed, Aug 28, 2019	32.96	33.21	32.89	33.09
6692	NASDAQ	FEP	Tue, Aug 27, 2019	33.35	33.40	33.23	33.29
6691	NASDAQ	FEP	Mon, Aug 26, 2019	33.15	33.19	33.01	33.15
6690	NASDAQ	FEP	Fri, Aug 23, 2019	33.24	33.44	32.94	32.94
6689	NASDAQ	FEP	Thu, Aug 22, 2019	33.47	33.47	33.26	33.40
6688	NASDAQ	FEP	Wed, Aug 21, 2019	33.46	33.49	33.36	33.41
6687	NASDAQ	FEP	Tue, Aug 20, 2019	32.95	32.99	32.82	32.88
6686	NASDAQ	FEP	Mon, Aug 19, 2019	33.13	33.16	33.02	33.02
6685	NASDAQ	FEP	Fri, Aug 16, 2019	32.41	32.70	32.41	32.68
6684	NASDAQ	FEP	Thu, Aug 15, 2019	32.33	32.38	32.13	32.33
6683	NASDAQ	FEP	Wed, Aug 14, 2019	32.80	32.83	32.47	32.50
6682	NASDAQ	FEP	Tue, Aug 13, 2019	33.19	33.68	33.03	33.62
6681	NASDAQ	FEP	Mon, Aug 12, 2019	33.42	33.52	33.28	33.39
6680	NASDAQ	FEP	Fri, Aug 9, 2019	33.70	33.76	33.58	33.69
6679	NASDAQ	FEP	Thu, Aug 8, 2019	33.88	34.10	33.85	33.92
6678	NASDAQ	FEP	Wed, Aug 7, 2019	33.41	33.78	33.37	33.78
6677	NASDAQ	FEP	Tue, Aug 6, 2019	33.68	33.68	33.35	33.51
6676	NASDAQ	FEP	Mon, Aug 5, 2019	33.48	33.50	33.10	33.26
6675	NASDAQ	FEP	Fri, Aug 2, 2019	34.19	34.19	33.84	33.96
6674	NASDAQ	FEP	Thu, Aug 1, 2019	34.45	34.73	34.20	34.28
6673	NASDAQ	FEP	Wed, Jul 31, 2019	34.79	34.82	34.21	34.40
6672	NASDAQ	FEP	Tue, Jul 30, 2019	34.67	34.67	34.55	34.63
6671	NASDAQ	FEP	Mon, Jul 29, 2019	35.38	35.42	35.27	35.33
6670	NASDAQ	FEP	Fri, Jul 26, 2019	35.41	35.41	35.31	35.38
6669	NASDAQ	FEP	Thu, Jul 25, 2019	35.59	35.59	35.32	35.35
6668	NASDAQ	FEP	Wed, Jul 24, 2019	35.63	35.69	35.60	35.69
6667	NASDAQ	FEP	Tue, Jul 23, 2019	35.43	35.55	35.43	35.50
6666	NASDAQ	FEP	Mon, Jul 22, 2019	35.23	35.28	35.14	35.28
6665	NASDAQ	FEP	Fri, Jul 19, 2019	35.15	35.19	35.04	35.08
6664	NASDAQ	FEP	Thu, Jul 18, 2019	34.96	35.20	34.90	35.17
6663	NASDAQ	FEP	Wed, Jul 17, 2019	35.34	35.36	35.18	35.20
6662	NASDAQ	FEP	Tue, Jul 16, 2019	35.29	35.42	35.28	35.31
6661	NASDAQ	FEP	Mon, Jul 15, 2019	35.53	35.53	35.42	35.49
6660	NASDAQ	FEP	Fri, Jul 12, 2019	35.20	35.31	35.20	35.29
6659	NASDAQ	FEP	Thu, Jul 11, 2019	35.12	35.17	34.98	35.07
6658	NASDAQ	FEP	Wed, Jul 10, 2019	35.12	35.20	35.01	35.07
6657	NASDAQ	FEP	Tue, Jul 9, 2019	34.77	34.96	34.62	34.96
6656	NASDAQ	FEP	Mon, Jul 8, 2019	35.15	35.23	35.09	35.17
6655	NASDAQ	FEP	Fri, Jul 5, 2019	35.32	35.34	35.11	35.26
6654	NASDAQ	FEP	Wed, Jul 3, 2019	35.66	35.74	35.62	35.70
6653	NASDAQ	FEP	Tue, Jul 2, 2019	35.40	35.46	35.33	35.40
6652	NASDAQ	FEP	Mon, Jul 1, 2019	35.54	35.57	35.32	35.43
6651	NASDAQ	FEP	Fri, Jun 28, 2019	35.25	35.34	35.21	35.27
6650	NASDAQ	FEP	Thu, Jun 27, 2019	35.02	35.06	34.96	35.01
6649	NASDAQ	FEP	Wed, Jun 26, 2019	35.08	35.10	34.95	34.96
6648	NASDAQ	FEP	Tue, Jun 25, 2019	35.09	35.11	34.86	34.87
6647	NASDAQ	FEP	Mon, Jun 24, 2019	35.14	35.20	35.07	35.07
6646	NASDAQ	FEP	Fri, Jun 21, 2019	34.95	35.10	34.92	35.00
6645	NASDAQ	FEP	Thu, Jun 20, 2019	35.14	35.14	34.88	35.02
6644	NASDAQ	FEP	Wed, Jun 19, 2019	34.58	34.84	34.53	34.69
6643	NASDAQ	FEP	Tue, Jun 18, 2019	34.34	34.61	34.34	34.54
6642	NASDAQ	FEP	Mon, Jun 17, 2019	34.07	34.15	34.02	34.02
6641	NASDAQ	FEP	Fri, Jun 14, 2019	34.21	34.26	34.08	34.11
6640	NASDAQ	FEP	Thu, Jun 13, 2019	35.02	35.22	34.93	34.95
6639	NASDAQ	FEP	Wed, Jun 12, 2019	34.93	34.98	34.83	34.83
6638	NASDAQ	FEP	Tue, Jun 11, 2019	35.17	35.17	34.96	35.02
6637	NASDAQ	FEP	Mon, Jun 10, 2019	34.80	34.84	34.71	34.74
6636	NASDAQ	FEP	Fri, Jun 7, 2019	34.51	34.74	34.50	34.63
6635	NASDAQ	FEP	Thu, Jun 6, 2019	34.25	34.32	34.12	34.26
6634	NASDAQ	FEP	Wed, Jun 5, 2019	34.34	34.34	34.11	34.17
6633	NASDAQ	FEP	Tue, Jun 4, 2019	34.00	34.11	33.96	34.11
6632	NASDAQ	FEP	Mon, Jun 3, 2019	33.41	33.66	33.35	33.57
6631	NASDAQ	FEP	Fri, May 31, 2019	33.23	33.43	33.20	33.39
6630	NASDAQ	FEP	Thu, May 30, 2019	33.55	33.70	33.55	33.68
6629	NASDAQ	FEP	Wed, May 29, 2019	33.52	33.54	33.37	33.48
6628	NASDAQ	FEP	Tue, May 28, 2019	34.26	34.28	33.89	33.89
6627	NASDAQ	FEP	Fri, May 24, 2019	34.19	34.25	34.12	34.22
6626	NASDAQ	FEP	Thu, May 23, 2019	33.77	33.85	33.66	33.79
6625	NASDAQ	FEP	Wed, May 22, 2019	34.51	34.56	34.43	34.45
6624	NASDAQ	FEP	Tue, May 21, 2019	34.54	34.71	34.51	34.65
6623	NASDAQ	FEP	Mon, May 20, 2019	34.31	34.41	34.22	34.32
6622	NASDAQ	FEP	Fri, May 17, 2019	34.62	34.79	34.62	34.68
6621	NASDAQ	FEP	Thu, May 16, 2019	34.78	35.04	34.78	34.93
6620	NASDAQ	FEP	Wed, May 15, 2019	34.20	34.76	34.20	34.72
6619	NASDAQ	FEP	Tue, May 14, 2019	34.46	34.65	34.40	34.55
6618	NASDAQ	FEP	Mon, May 13, 2019	34.26	34.31	34.07	34.12
6617	NASDAQ	FEP	Fri, May 10, 2019	34.88	35.16	34.77	35.10
6616	NASDAQ	FEP	Thu, May 9, 2019	34.53	34.85	34.52	34.78
6615	NASDAQ	FEP	Wed, May 8, 2019	34.92	35.10	34.87	34.99
6614	NASDAQ	FEP	Tue, May 7, 2019	35.14	35.14	34.70	34.80
6613	NASDAQ	FEP	Mon, May 6, 2019	35.04	35.47	35.00	35.43
6612	NASDAQ	FEP	Fri, May 3, 2019	35.73	35.99	35.71	35.98
6611	NASDAQ	FEP	Thu, May 2, 2019	35.74	35.74	35.51	35.57
6610	NASDAQ	FEP	Wed, May 1, 2019	36.11	36.18	35.76	35.77
6609	NASDAQ	FEP	Tue, Apr 30, 2019	36.02	36.10	35.85	36.08
6608	NASDAQ	FEP	Mon, Apr 29, 2019	35.86	36.02	35.80	35.95
6607	NASDAQ	FEP	Fri, Apr 26, 2019	35.78	35.90	35.72	35.79
6606	NASDAQ	FEP	Thu, Apr 25, 2019	35.79	35.86	35.72	35.79
6605	NASDAQ	FEP	Wed, Apr 24, 2019	36.15	36.15	35.93	35.95
6604	NASDAQ	FEP	Tue, Apr 23, 2019	36.22	36.32	36.17	36.31
6603	NASDAQ	FEP	Mon, Apr 22, 2019	36.36	36.47	36.35	36.46
6602	NASDAQ	FEP	Thu, Apr 18, 2019	36.41	36.43	36.33	36.42
6601	NASDAQ	FEP	Wed, Apr 17, 2019	36.52	36.54	36.38	36.48
6600	NASDAQ	FEP	Tue, Apr 16, 2019	36.42	36.42	36.32	36.32
6599	NASDAQ	FEP	Mon, Apr 15, 2019	36.27	36.33	36.21	36.31
6598	NASDAQ	FEP	Fri, Apr 12, 2019	36.28	36.31	36.18	36.27
6597	NASDAQ	FEP	Thu, Apr 11, 2019	35.93	36.01	35.84	35.91
6596	NASDAQ	FEP	Wed, Apr 10, 2019	35.70	35.89	35.66	35.89
6595	NASDAQ	FEP	Tue, Apr 9, 2019	35.74	35.74	35.55	35.56
6594	NASDAQ	FEP	Mon, Apr 8, 2019	35.96	35.96	35.86	35.94
6593	NASDAQ	FEP	Fri, Apr 5, 2019	35.81	35.92	35.78	35.92
6592	NASDAQ	FEP	Thu, Apr 4, 2019	35.82	35.91	35.77	35.82
6591	NASDAQ	FEP	Wed, Apr 3, 2019	35.91	36.12	35.91	36.01
6590	NASDAQ	FEP	Tue, Apr 2, 2019	35.42	35.63	35.33	35.63
6589	NASDAQ	FEP	Mon, Apr 1, 2019	35.27	35.40	35.26	35.38
6588	NASDAQ	FEP	Fri, Mar 29, 2019	34.87	34.87	34.65	34.79
6587	NASDAQ	FEP	Thu, Mar 28, 2019	34.61	34.65	34.40	34.57
6586	NASDAQ	FEP	Wed, Mar 27, 2019	34.74	34.77	34.48	34.71
6585	NASDAQ	FEP	Tue, Mar 26, 2019	34.68	34.74	34.59	34.70
6584	NASDAQ	FEP	Mon, Mar 25, 2019	34.43	34.51	34.36	34.43
6583	NASDAQ	FEP	Fri, Mar 22, 2019	34.83	34.91	34.50	34.54
6582	NASDAQ	FEP	Thu, Mar 21, 2019	35.28	35.40	35.23	35.38
6581	NASDAQ	FEP	Wed, Mar 20, 2019	35.54	35.77	35.29	35.62
6580	NASDAQ	FEP	Tue, Mar 19, 2019	35.75	35.81	35.60	35.65
6579	NASDAQ	FEP	Mon, Mar 18, 2019	35.38	35.49	35.34	35.45
6578	NASDAQ	FEP	Fri, Mar 15, 2019	35.24	35.38	35.24	35.38
6577	NASDAQ	FEP	Thu, Mar 14, 2019	35.10	35.13	34.98	35.01
6576	NASDAQ	FEP	Wed, Mar 13, 2019	34.70	34.97	34.68	34.90
6575	NASDAQ	FEP	Tue, Mar 12, 2019	34.53	34.59	34.49	34.50
6574	NASDAQ	FEP	Mon, Mar 11, 2019	34.18	34.51	34.18	34.51
6573	NASDAQ	FEP	Fri, Mar 8, 2019	33.92	34.12	33.87	34.11
6572	NASDAQ	FEP	Thu, Mar 7, 2019	34.47	34.47	34.09	34.11
6571	NASDAQ	FEP	Wed, Mar 6, 2019	34.91	34.92	34.78	34.80
6570	NASDAQ	FEP	Tue, Mar 5, 2019	34.78	34.95	34.78	34.89
6569	NASDAQ	FEP	Mon, Mar 4, 2019	35.00	35.00	34.70	34.85
6568	NASDAQ	FEP	Fri, Mar 1, 2019	34.97	35.07	34.86	35.01
6567	NASDAQ	FEP	Thu, Feb 28, 2019	34.65	34.73	34.59	34.60
6566	NASDAQ	FEP	Wed, Feb 27, 2019	34.88	34.88	34.66	34.66
6565	NASDAQ	FEP	Tue, Feb 26, 2019	34.70	34.93	34.70	34.87
6564	NASDAQ	FEP	Mon, Feb 25, 2019	34.62	34.65	34.46	34.51
6563	NASDAQ	FEP	Fri, Feb 22, 2019	34.52	34.54	34.42	34.49
6562	NASDAQ	FEP	Thu, Feb 21, 2019	34.34	34.38	34.24	34.31
6561	NASDAQ	FEP	Wed, Feb 20, 2019	34.35	34.59	34.33	34.48
6560	NASDAQ	FEP	Tue, Feb 19, 2019	34.07	34.39	34.07	34.34
6559	NASDAQ	FEP	Fri, Feb 15, 2019	33.88	34.02	33.82	34.02
6558	NASDAQ	FEP	Thu, Feb 14, 2019	33.46	33.62	33.41	33.51
6557	NASDAQ	FEP	Wed, Feb 13, 2019	33.68	33.72	33.56	33.56
6556	NASDAQ	FEP	Tue, Feb 12, 2019	33.53	33.55	33.43	33.53
6555	NASDAQ	FEP	Mon, Feb 11, 2019	33.25	33.33	33.14	33.23
6554	NASDAQ	FEP	Fri, Feb 8, 2019	33.33	33.33	33.09	33.30
6553	NASDAQ	FEP	Thu, Feb 7, 2019	33.86	33.86	33.57	33.61
6552	NASDAQ	FEP	Wed, Feb 6, 2019	34.34	34.41	34.22	34.24
6551	NASDAQ	FEP	Tue, Feb 5, 2019	34.31	34.40	34.26	34.34
6550	NASDAQ	FEP	Mon, Feb 4, 2019	33.99	34.17	33.92	34.17
6549	NASDAQ	FEP	Fri, Feb 1, 2019	34.07	34.15	33.96	33.98
6548	NASDAQ	FEP	Thu, Jan 31, 2019	34.05	34.11	33.99	34.04
6547	NASDAQ	FEP	Wed, Jan 30, 2019	33.98	34.28	33.81	34.19
6546	NASDAQ	FEP	Tue, Jan 29, 2019	33.86	33.95	33.76	33.78
6545	NASDAQ	FEP	Mon, Jan 28, 2019	33.60	33.65	33.51	33.64
6544	NASDAQ	FEP	Fri, Jan 25, 2019	33.68	33.83	33.68	33.80
6543	NASDAQ	FEP	Thu, Jan 24, 2019	33.31	33.42	33.23	33.33
6542	NASDAQ	FEP	Wed, Jan 23, 2019	33.37	33.43	33.18	33.27
6541	NASDAQ	FEP	Tue, Jan 22, 2019	33.23	33.30	33.00	33.04
6540	NASDAQ	FEP	Fri, Jan 18, 2019	33.42	33.50	33.33	33.47
6539	NASDAQ	FEP	Thu, Jan 17, 2019	32.74	33.15	32.74	33.04
6538	NASDAQ	FEP	Wed, Jan 16, 2019	32.89	32.98	32.85	32.92
6537	NASDAQ	FEP	Tue, Jan 15, 2019	32.63	32.77	32.52	32.73
6536	NASDAQ	FEP	Mon, Jan 14, 2019	32.55	32.79	32.55	32.64
6535	NASDAQ	FEP	Fri, Jan 11, 2019	32.82	32.91	32.70	32.79
6534	NASDAQ	FEP	Thu, Jan 10, 2019	32.77	32.95	32.75	32.92
6533	NASDAQ	FEP	Wed, Jan 9, 2019	32.88	33.08	32.79	33.06
6532	NASDAQ	FEP	Tue, Jan 8, 2019	32.46	32.52	32.27	32.42
6531	NASDAQ	FEP	Mon, Jan 7, 2019	31.94	32.18	31.89	32.06
6530	NASDAQ	FEP	Fri, Jan 4, 2019	31.17	31.73	31.11	31.69
6529	NASDAQ	FEP	Thu, Jan 3, 2019	30.72	30.72	30.48	30.55
6528	NASDAQ	FEP	Wed, Jan 2, 2019	30.59	30.86	30.58	30.84
6527	NASDAQ	FEP	Mon, Dec 31, 2018	31.03	31.10	30.89	30.98
6526	NASDAQ	FEP	Fri, Dec 28, 2018	30.94	31.01	30.74	30.86
6525	NASDAQ	FEP	Thu, Dec 27, 2018	30.19	30.58	30.00	30.58
6524	NASDAQ	FEP	Wed, Dec 26, 2018	30.07	30.68	29.87	30.67
6523	NASDAQ	FEP	Mon, Dec 24, 2018	30.33	30.56	29.93	30.01
6522	NASDAQ	FEP	Fri, Dec 21, 2018	30.77	30.88	30.30	30.31
6521	NASDAQ	FEP	Thu, Dec 20, 2018	30.94	31.03	30.65	30.69
6520	NASDAQ	FEP	Wed, Dec 19, 2018	31.38	31.60	30.88	30.96
6519	NASDAQ	FEP	Tue, Dec 18, 2018	31.32	31.41	31.05	31.14
6518	NASDAQ	FEP	Mon, Dec 17, 2018	31.42	31.42	31.02	31.13
6517	NASDAQ	FEP	Fri, Dec 14, 2018	31.62	31.76	31.47	31.47
6516	NASDAQ	FEP	Thu, Dec 13, 2018	32.12	32.19	31.99	32.08
6515	NASDAQ	FEP	Wed, Dec 12, 2018	32.01	32.27	32.01	32.11
6514	NASDAQ	FEP	Tue, Dec 11, 2018	31.74	31.77	31.37	31.55
6513	NASDAQ	FEP	Mon, Dec 10, 2018	31.55	31.60	31.12	31.40
6512	NASDAQ	FEP	Fri, Dec 7, 2018	32.16	32.35	31.76	31.84
6511	NASDAQ	FEP	Thu, Dec 6, 2018	31.73	32.12	31.52	32.02
6510	NASDAQ	FEP	Tue, Dec 4, 2018	33.07	33.10	32.30	32.30
6509	NASDAQ	FEP	Mon, Dec 3, 2018	33.28	33.29	33.11	33.23
6508	NASDAQ	FEP	Fri, Nov 30, 2018	32.75	32.76	32.60	32.71
6507	NASDAQ	FEP	Thu, Nov 29, 2018	33.03	33.14	32.94	33.05
6506	NASDAQ	FEP	Wed, Nov 28, 2018	32.77	33.20	32.55	33.18
6505	NASDAQ	FEP	Tue, Nov 27, 2018	32.80	32.86	32.61	32.80
6504	NASDAQ	FEP	Mon, Nov 26, 2018	32.95	33.09	32.92	33.04
6503	NASDAQ	FEP	Fri, Nov 23, 2018	32.42	32.56	32.42	32.44
6502	NASDAQ	FEP	Wed, Nov 21, 2018	32.71	32.94	32.68	32.77
6501	NASDAQ	FEP	Tue, Nov 20, 2018	32.47	32.63	32.24	32.28
6500	NASDAQ	FEP	Mon, Nov 19, 2018	33.57	33.58	33.13	33.19
6499	NASDAQ	FEP	Fri, Nov 16, 2018	33.50	33.63	33.39	33.57
6498	NASDAQ	FEP	Thu, Nov 15, 2018	33.38	33.72	33.21	33.57
6497	NASDAQ	FEP	Wed, Nov 14, 2018	34.08	34.12	33.65	33.91
6496	NASDAQ	FEP	Tue, Nov 13, 2018	33.69	34.02	33.61	33.73
6495	NASDAQ	FEP	Mon, Nov 12, 2018	33.94	33.94	33.49	33.50
6494	NASDAQ	FEP	Fri, Nov 9, 2018	34.40	34.45	34.19	34.33
6493	NASDAQ	FEP	Thu, Nov 8, 2018	34.98	35.04	34.61	34.68
6492	NASDAQ	FEP	Wed, Nov 7, 2018	34.94	35.11	34.86	35.11
6491	NASDAQ	FEP	Tue, Nov 6, 2018	34.40	34.56	34.40	34.54
6490	NASDAQ	FEP	Mon, Nov 5, 2018	34.57	34.60	34.34	34.43
6489	NASDAQ	FEP	Fri, Nov 2, 2018	34.83	34.96	34.44	34.71
6488	NASDAQ	FEP	Thu, Nov 1, 2018	34.33	34.51	34.25	34.51
6487	NASDAQ	FEP	Wed, Oct 31, 2018	33.81	34.06	33.79	33.84
6486	NASDAQ	FEP	Tue, Oct 30, 2018	33.20	33.51	33.17	33.49
6485	NASDAQ	FEP	Mon, Oct 29, 2018	33.69	33.77	33.02	33.22
6484	NASDAQ	FEP	Fri, Oct 26, 2018	33.01	33.35	32.72	33.15
6483	NASDAQ	FEP	Thu, Oct 25, 2018	33.31	33.51	33.16	33.33
6482	NASDAQ	FEP	Wed, Oct 24, 2018	33.72	33.79	32.90	32.91
6481	NASDAQ	FEP	Tue, Oct 23, 2018	33.68	34.07	33.47	33.97
6480	NASDAQ	FEP	Mon, Oct 22, 2018	34.59	34.60	34.29	34.35
6479	NASDAQ	FEP	Fri, Oct 19, 2018	34.60	34.84	34.51	34.70
6478	NASDAQ	FEP	Thu, Oct 18, 2018	35.24	35.26	34.64	34.74
6477	NASDAQ	FEP	Wed, Oct 17, 2018	35.39	35.46	35.13	35.24
6476	NASDAQ	FEP	Tue, Oct 16, 2018	35.60	35.64	35.41	35.60
6475	NASDAQ	FEP	Mon, Oct 15, 2018	34.84	34.93	34.72	34.86
6474	NASDAQ	FEP	Fri, Oct 12, 2018	35.21	35.21	34.63	34.97
6473	NASDAQ	FEP	Thu, Oct 11, 2018	35.12	35.35	34.63	34.84
6472	NASDAQ	FEP	Wed, Oct 10, 2018	35.93	35.93	35.16	35.19
6471	NASDAQ	FEP	Tue, Oct 9, 2018	35.96	36.46	35.93	36.33
6470	NASDAQ	FEP	Mon, Oct 8, 2018	36.10	36.43	36.04	36.39
6469	NASDAQ	FEP	Fri, Oct 5, 2018	37.01	37.01	36.69	36.85
6468	NASDAQ	FEP	Thu, Oct 4, 2018	37.68	37.68	37.27	37.40
6467	NASDAQ	FEP	Wed, Oct 3, 2018	38.27	38.33	38.08	38.17
6466	NASDAQ	FEP	Tue, Oct 2, 2018	37.90	38.10	37.83	38.00
6465	NASDAQ	FEP	Mon, Oct 1, 2018	38.51	38.56	38.17	38.17
6464	NASDAQ	FEP	Fri, Sep 28, 2018	38.24	38.45	38.20	38.22
6463	NASDAQ	FEP	Thu, Sep 27, 2018	38.80	38.90	38.58	38.69
6462	NASDAQ	FEP	Wed, Sep 26, 2018	38.93	39.23	38.86	38.93
6461	NASDAQ	FEP	Tue, Sep 25, 2018	39.12	39.19	39.01	39.12
6460	NASDAQ	FEP	Mon, Sep 24, 2018	39.08	39.19	38.87	38.87
6459	NASDAQ	FEP	Fri, Sep 21, 2018	39.03	39.14	38.94	38.94
6458	NASDAQ	FEP	Thu, Sep 20, 2018	39.02	39.20	38.98	39.11
6457	NASDAQ	FEP	Wed, Sep 19, 2018	38.59	38.68	38.54	38.56
6456	NASDAQ	FEP	Tue, Sep 18, 2018	38.48	38.64	38.48	38.60
6455	NASDAQ	FEP	Mon, Sep 17, 2018	38.52	38.59	38.35	38.37
6454	NASDAQ	FEP	Fri, Sep 14, 2018	38.15	38.30	38.04	38.16
6453	NASDAQ	FEP	Thu, Sep 13, 2018	38.46	38.56	38.21	38.41
6452	NASDAQ	FEP	Wed, Sep 12, 2018	38.08	38.39	38.08	38.23
6451	NASDAQ	FEP	Tue, Sep 11, 2018	37.75	37.95	37.62	37.94
6450	NASDAQ	FEP	Mon, Sep 10, 2018	38.03	38.03	37.82	37.85
6449	NASDAQ	FEP	Fri, Sep 7, 2018	37.44	37.70	37.40	37.56
6448	NASDAQ	FEP	Thu, Sep 6, 2018	38.03	38.06	37.72	37.90
6447	NASDAQ	FEP	Wed, Sep 5, 2018	38.27	38.27	37.93	37.98
6446	NASDAQ	FEP	Tue, Sep 4, 2018	38.12	38.30	38.09	38.30
6445	NASDAQ	FEP	Fri, Aug 31, 2018	38.87	38.97	38.61	38.72
6444	NASDAQ	FEP	Thu, Aug 30, 2018	39.25	39.25	39.06	39.15
6443	NASDAQ	FEP	Wed, Aug 29, 2018	39.23	39.47	39.16	39.46
6442	NASDAQ	FEP	Tue, Aug 28, 2018	39.50	39.50	39.28	39.29
6441	NASDAQ	FEP	Mon, Aug 27, 2018	38.99	39.24	38.93	39.21
6440	NASDAQ	FEP	Fri, Aug 24, 2018	38.62	38.75	38.47	38.71
6439	NASDAQ	FEP	Thu, Aug 23, 2018	38.56	38.65	38.32	38.38
6438	NASDAQ	FEP	Wed, Aug 22, 2018	38.59	38.71	38.52	38.68
6437	NASDAQ	FEP	Tue, Aug 21, 2018	38.39	38.64	38.33	38.52
6436	NASDAQ	FEP	Mon, Aug 20, 2018	37.97	38.06	37.90	38.03
6435	NASDAQ	FEP	Fri, Aug 17, 2018	37.41	37.80	37.37	37.66
6434	NASDAQ	FEP	Thu, Aug 16, 2018	37.48	37.67	37.46	37.50
6433	NASDAQ	FEP	Wed, Aug 15, 2018	37.34	37.41	36.89	37.19
6432	NASDAQ	FEP	Tue, Aug 14, 2018	38.06	38.11	37.89	38.01
6431	NASDAQ	FEP	Mon, Aug 13, 2018	38.20	38.29	38.06	38.15
6430	NASDAQ	FEP	Fri, Aug 10, 2018	38.30	38.37	38.15	38.23
6429	NASDAQ	FEP	Thu, Aug 9, 2018	39.23	39.25	39.03	39.05
6428	NASDAQ	FEP	Wed, Aug 8, 2018	39.20	39.30	39.08	39.23
6427	NASDAQ	FEP	Tue, Aug 7, 2018	39.39	39.44	39.24	39.27
6426	NASDAQ	FEP	Mon, Aug 6, 2018	38.92	39.11	38.84	39.03
6425	NASDAQ	FEP	Fri, Aug 3, 2018	39.05	39.17	38.93	39.11
6424	NASDAQ	FEP	Thu, Aug 2, 2018	38.93	39.09	38.87	39.04
6423	NASDAQ	FEP	Wed, Aug 1, 2018	39.55	39.64	39.36	39.45
6422	NASDAQ	FEP	Tue, Jul 31, 2018	39.89	39.92	39.66	39.68
6421	NASDAQ	FEP	Mon, Jul 30, 2018	39.78	39.83	39.59	39.64
6420	NASDAQ	FEP	Fri, Jul 27, 2018	39.66	39.77	39.49	39.61
6419	NASDAQ	FEP	Thu, Jul 26, 2018	39.53	39.65	39.42	39.48
6418	NASDAQ	FEP	Wed, Jul 25, 2018	39.42	39.80	39.28	39.79
6417	NASDAQ	FEP	Tue, Jul 24, 2018	39.50	39.62	39.30	39.39
6416	NASDAQ	FEP	Mon, Jul 23, 2018	39.00	39.04	38.90	39.00
6415	NASDAQ	FEP	Fri, Jul 20, 2018	38.91	39.18	38.88	39.11
6414	NASDAQ	FEP	Thu, Jul 19, 2018	39.00	39.18	38.92	39.02
6413	NASDAQ	FEP	Wed, Jul 18, 2018	39.27	39.52	39.18	39.28
6412	NASDAQ	FEP	Tue, Jul 17, 2018	39.14	39.36	39.10	39.29
6411	NASDAQ	FEP	Mon, Jul 16, 2018	39.28	39.28	39.10	39.22
6410	NASDAQ	FEP	Fri, Jul 13, 2018	38.98	39.14	38.96	39.12
6409	NASDAQ	FEP	Thu, Jul 12, 2018	38.87	39.19	38.87	39.09
6408	NASDAQ	FEP	Wed, Jul 11, 2018	38.93	39.04	38.66	38.80
6407	NASDAQ	FEP	Tue, Jul 10, 2018	39.41	39.49	39.34	39.45
6406	NASDAQ	FEP	Mon, Jul 9, 2018	39.17	39.35	39.08	39.19
6405	NASDAQ	FEP	Fri, Jul 6, 2018	38.77	38.96	38.68	38.91
6404	NASDAQ	FEP	Thu, Jul 5, 2018	38.67	38.75	38.48	38.56
6403	NASDAQ	FEP	Tue, Jul 3, 2018	38.21	38.31	38.01	38.04
6402	NASDAQ	FEP	Mon, Jul 2, 2018	37.84	37.99	37.73	37.94
6401	NASDAQ	FEP	Fri, Jun 29, 2018	38.34	38.59	38.34	38.39
6400	NASDAQ	FEP	Thu, Jun 28, 2018	37.88	38.05	37.70	38.04
6399	NASDAQ	FEP	Wed, Jun 27, 2018	38.68	38.73	38.16	38.21
6398	NASDAQ	FEP	Tue, Jun 26, 2018	38.59	38.67	38.42	38.46
6397	NASDAQ	FEP	Mon, Jun 25, 2018	38.82	38.86	38.49	38.61
6396	NASDAQ	FEP	Fri, Jun 22, 2018	39.20	39.29	39.05	39.20
6395	NASDAQ	FEP	Thu, Jun 21, 2018	38.83	38.96	38.64	38.79
6394	NASDAQ	FEP	Wed, Jun 20, 2018	39.73	39.79	39.60	39.62
6393	NASDAQ	FEP	Tue, Jun 19, 2018	39.46	39.68	39.31	39.61
6392	NASDAQ	FEP	Mon, Jun 18, 2018	39.89	40.17	39.75	40.17
6391	NASDAQ	FEP	Fri, Jun 15, 2018	40.57	40.57	40.30	40.45
6390	NASDAQ	FEP	Thu, Jun 14, 2018	40.96	41.07	40.80	40.85
6389	NASDAQ	FEP	Wed, Jun 13, 2018	41.09	41.09	40.75	40.98
6388	NASDAQ	FEP	Tue, Jun 12, 2018	41.00	41.00	40.66	40.66
6387	NASDAQ	FEP	Mon, Jun 11, 2018	40.93	41.21	40.82	41.03
6386	NASDAQ	FEP	Fri, Jun 8, 2018	40.64	40.74	40.45	40.65
6385	NASDAQ	FEP	Thu, Jun 7, 2018	41.05	41.08	40.55	40.68
6384	NASDAQ	FEP	Wed, Jun 6, 2018	40.70	40.98	40.58	40.92
6383	NASDAQ	FEP	Tue, Jun 5, 2018	40.44	40.47	40.21	40.35
6382	NASDAQ	FEP	Mon, Jun 4, 2018	40.47	40.48	40.28	40.36
6381	NASDAQ	FEP	Fri, Jun 1, 2018	39.95	40.20	39.95	40.17
6380	NASDAQ	FEP	Thu, May 31, 2018	39.89	39.99	39.62	39.84
6379	NASDAQ	FEP	Wed, May 30, 2018	39.64	39.87	39.44	39.80
6378	NASDAQ	FEP	Tue, May 29, 2018	39.39	39.47	38.78	38.99
6377	NASDAQ	FEP	Fri, May 25, 2018	40.31	40.31	40.08	40.18
6376	NASDAQ	FEP	Thu, May 24, 2018	40.63	40.63	40.31	40.52
6375	NASDAQ	FEP	Wed, May 23, 2018	40.58	40.66	40.32	40.66
6374	NASDAQ	FEP	Tue, May 22, 2018	41.34	41.48	41.26	41.32
6373	NASDAQ	FEP	Mon, May 21, 2018	41.36	41.36	41.17	41.26
6372	NASDAQ	FEP	Fri, May 18, 2018	40.90	40.97	40.78	40.90
6371	NASDAQ	FEP	Thu, May 17, 2018	41.02	41.11	40.92	41.02
6370	NASDAQ	FEP	Wed, May 16, 2018	40.75	40.93	40.71	40.85
6369	NASDAQ	FEP	Tue, May 15, 2018	40.82	40.99	40.66	40.90
6368	NASDAQ	FEP	Mon, May 14, 2018	41.16	41.22	41.04	41.05
6367	NASDAQ	FEP	Fri, May 11, 2018	41.26	41.31	41.19	41.20
6366	NASDAQ	FEP	Thu, May 10, 2018	40.95	41.06	40.80	41.03
6365	NASDAQ	FEP	Wed, May 9, 2018	40.62	40.84	40.62	40.80
6364	NASDAQ	FEP	Tue, May 8, 2018	40.37	40.55	40.31	40.52
6363	NASDAQ	FEP	Mon, May 7, 2018	40.60	40.74	40.54	40.60
6362	NASDAQ	FEP	Fri, May 4, 2018	40.17	40.54	40.08	40.47
6361	NASDAQ	FEP	Thu, May 3, 2018	40.25	40.41	39.98	40.33
6360	NASDAQ	FEP	Wed, May 2, 2018	40.47	40.50	40.16	40.18
6359	NASDAQ	FEP	Tue, May 1, 2018	40.15	40.15	39.79	40.05
6358	NASDAQ	FEP	Mon, Apr 30, 2018	40.32	40.39	40.19	40.23
6357	NASDAQ	FEP	Fri, Apr 27, 2018	40.41	40.49	40.26	40.44
6356	NASDAQ	FEP	Thu, Apr 26, 2018	40.31	40.45	40.19	40.39
6355	NASDAQ	FEP	Wed, Apr 25, 2018	40.03	40.10	39.82	40.03
6354	NASDAQ	FEP	Tue, Apr 24, 2018	40.51	40.53	40.15	40.26
6353	NASDAQ	FEP	Mon, Apr 23, 2018	40.56	40.61	40.32	40.40
6352	NASDAQ	FEP	Fri, Apr 20, 2018	40.76	40.88	40.54	40.70
6351	NASDAQ	FEP	Thu, Apr 19, 2018	41.22	41.26	40.90	41.03
6350	NASDAQ	FEP	Wed, Apr 18, 2018	41.02	41.24	41.02	41.17
6349	NASDAQ	FEP	Tue, Apr 17, 2018	40.78	40.97	40.77	40.90
6348	NASDAQ	FEP	Mon, Apr 16, 2018	40.64	40.64	40.43	40.52
6347	NASDAQ	FEP	Fri, Apr 13, 2018	40.56	40.57	40.29	40.39
6346	NASDAQ	FEP	Thu, Apr 12, 2018	40.23	40.43	40.16	40.38
6345	NASDAQ	FEP	Wed, Apr 11, 2018	40.10	40.28	40.01	40.07
6344	NASDAQ	FEP	Tue, Apr 10, 2018	40.21	40.35	40.15	40.30
6343	NASDAQ	FEP	Mon, Apr 9, 2018	39.62	39.89	39.47	39.56
6342	NASDAQ	FEP	Fri, Apr 6, 2018	39.63	39.86	39.39	39.45
6341	NASDAQ	FEP	Thu, Apr 5, 2018	39.58	39.76	39.57	39.67
6340	NASDAQ	FEP	Wed, Apr 4, 2018	38.72	39.25	38.72	39.18
6339	NASDAQ	FEP	Tue, Apr 3, 2018	39.37	39.42	39.07	39.36
6338	NASDAQ	FEP	Mon, Apr 2, 2018	39.66	40.00	38.86	39.10
6337	NASDAQ	FEP	Thu, Mar 29, 2018	39.64	39.90	39.51	39.65
6336	NASDAQ	FEP	Wed, Mar 28, 2018	39.27	39.56	39.08	39.17
6335	NASDAQ	FEP	Tue, Mar 27, 2018	39.78	39.85	39.24	39.36
6334	NASDAQ	FEP	Mon, Mar 26, 2018	39.60	39.76	39.23	39.75
6333	NASDAQ	FEP	Fri, Mar 23, 2018	39.27	39.45	38.96	38.97
6332	NASDAQ	FEP	Thu, Mar 22, 2018	39.57	39.74	39.13	39.13
6331	NASDAQ	FEP	Wed, Mar 21, 2018	39.90	40.26	39.83	40.12
6330	NASDAQ	FEP	Tue, Mar 20, 2018	39.87	40.05	39.81	39.93
6329	NASDAQ	FEP	Mon, Mar 19, 2018	39.96	40.06	39.69	39.90
6328	NASDAQ	FEP	Fri, Mar 16, 2018	39.98	40.16	39.89	39.94
6327	NASDAQ	FEP	Thu, Mar 15, 2018	40.07	40.27	39.97	40.13
6326	NASDAQ	FEP	Wed, Mar 14, 2018	40.27	40.27	39.87	40.01
6325	NASDAQ	FEP	Tue, Mar 13, 2018	40.41	40.41	39.84	39.92
6324	NASDAQ	FEP	Mon, Mar 12, 2018	40.11	40.18	40.05	40.14
6323	NASDAQ	FEP	Fri, Mar 9, 2018	39.91	40.06	39.80	40.04
6322	NASDAQ	FEP	Thu, Mar 8, 2018	40.00	40.02	39.70	39.85
6321	NASDAQ	FEP	Wed, Mar 7, 2018	39.55	39.83	39.44	39.74
6320	NASDAQ	FEP	Tue, Mar 6, 2018	39.57	39.65	39.39	39.62
6319	NASDAQ	FEP	Mon, Mar 5, 2018	38.71	39.19	38.65	39.18
6318	NASDAQ	FEP	Fri, Mar 2, 2018	38.68	38.94	38.48	38.94
6317	NASDAQ	FEP	Thu, Mar 1, 2018	39.31	39.31	38.53	38.85
6316	NASDAQ	FEP	Wed, Feb 28, 2018	39.98	39.98	39.46	39.46
6315	NASDAQ	FEP	Tue, Feb 27, 2018	40.35	40.41	39.89	39.89
6314	NASDAQ	FEP	Mon, Feb 26, 2018	40.56	40.67	40.30	40.62
6313	NASDAQ	FEP	Fri, Feb 23, 2018	40.29	40.46	40.09	40.35
6312	NASDAQ	FEP	Thu, Feb 22, 2018	40.13	40.33	40.01	40.15
6311	NASDAQ	FEP	Wed, Feb 21, 2018	40.27	40.56	39.91	39.93
6310	NASDAQ	FEP	Tue, Feb 20, 2018	40.20	40.35	39.91	40.02
6309	NASDAQ	FEP	Fri, Feb 16, 2018	40.34	40.64	40.28	40.41
6308	NASDAQ	FEP	Thu, Feb 15, 2018	40.23	40.40	39.90	40.33
6307	NASDAQ	FEP	Wed, Feb 14, 2018	38.97	40.08	38.90	40.08
6306	NASDAQ	FEP	Tue, Feb 13, 2018	39.08	39.20	38.94	39.18
6305	NASDAQ	FEP	Mon, Feb 12, 2018	38.85	39.18	38.75	39.17
6304	NASDAQ	FEP	Fri, Feb 9, 2018	38.53	38.71	37.59	38.60
6303	NASDAQ	FEP	Thu, Feb 8, 2018	39.52	39.59	38.30	38.30
6302	NASDAQ	FEP	Wed, Feb 7, 2018	39.59	39.91	39.42	39.51
6301	NASDAQ	FEP	Tue, Feb 6, 2018	38.68	40.01	38.45	39.94
6300	NASDAQ	FEP	Mon, Feb 5, 2018	40.20	40.31	38.81	38.89
6299	NASDAQ	FEP	Fri, Feb 2, 2018	41.24	41.24	40.58	40.59
6298	NASDAQ	FEP	Thu, Feb 1, 2018	41.65	41.89	41.55	41.81
6297	NASDAQ	FEP	Wed, Jan 31, 2018	41.90	42.06	41.47	41.62
6296	NASDAQ	FEP	Tue, Jan 30, 2018	41.85	41.87	41.57	41.64
6295	NASDAQ	FEP	Mon, Jan 29, 2018	42.09	42.13	41.81	41.99
6294	NASDAQ	FEP	Fri, Jan 26, 2018	42.20	42.37	42.11	42.36
6293	NASDAQ	FEP	Thu, Jan 25, 2018	42.47	42.49	41.88	41.95
6292	NASDAQ	FEP	Wed, Jan 24, 2018	42.44	42.49	42.03	42.21
6291	NASDAQ	FEP	Tue, Jan 23, 2018	42.06	42.17	41.93	42.08
6290	NASDAQ	FEP	Mon, Jan 22, 2018	41.97	42.12	41.84	42.12
6289	NASDAQ	FEP	Fri, Jan 19, 2018	41.90	41.95	41.68	41.82
6288	NASDAQ	FEP	Thu, Jan 18, 2018	41.53	41.63	41.39	41.56
6287	NASDAQ	FEP	Wed, Jan 17, 2018	41.44	41.75	41.30	41.57
6286	NASDAQ	FEP	Tue, Jan 16, 2018	41.35	41.45	41.29	41.31
6285	NASDAQ	FEP	Fri, Jan 12, 2018	41.02	41.25	40.96	41.25
6284	NASDAQ	FEP	Thu, Jan 11, 2018	40.53	40.69	40.46	40.69
6283	NASDAQ	FEP	Wed, Jan 10, 2018	40.48	40.52	40.34	40.40
6282	NASDAQ	FEP	Tue, Jan 9, 2018	40.46	40.62	40.34	40.50
6281	NASDAQ	FEP	Mon, Jan 8, 2018	40.42	40.50	40.35	40.46
6280	NASDAQ	FEP	Fri, Jan 5, 2018	40.32	40.50	40.24	40.49
6279	NASDAQ	FEP	Thu, Jan 4, 2018	40.12	40.19	39.98	40.16
6278	NASDAQ	FEP	Wed, Jan 3, 2018	39.56	39.71	39.50	39.69
6277	NASDAQ	FEP	Tue, Jan 2, 2018	39.12	39.48	39.06	39.48
6276	NASDAQ	FEP	Fri, Dec 29, 2017	39.15	39.19	38.94	39.06
6275	NASDAQ	FEP	Thu, Dec 28, 2017	38.99	39.03	38.92	39.00
6274	NASDAQ	FEP	Wed, Dec 27, 2017	38.67	38.85	38.61	38.77
6273	NASDAQ	FEP	Tue, Dec 26, 2017	38.55	38.67	38.54	38.54
6272	NASDAQ	FEP	Fri, Dec 22, 2017	38.45	38.57	38.38	38.53
6271	NASDAQ	FEP	Thu, Dec 21, 2017	38.43	38.56	38.41	38.46
6270	NASDAQ	FEP	Wed, Dec 20, 2017	38.67	38.70	38.48	38.56
6269	NASDAQ	FEP	Tue, Dec 19, 2017	38.63	38.64	38.43	38.60
6268	NASDAQ	FEP	Mon, Dec 18, 2017	38.43	38.58	38.41	38.43
6267	NASDAQ	FEP	Fri, Dec 15, 2017	37.87	37.90	37.72	37.81
6266	NASDAQ	FEP	Thu, Dec 14, 2017	38.17	38.17	37.84	37.86
6265	NASDAQ	FEP	Wed, Dec 13, 2017	37.92	38.08	37.89	38.04
6264	NASDAQ	FEP	Tue, Dec 12, 2017	37.84	37.96	37.81	37.88
6263	NASDAQ	FEP	Mon, Dec 11, 2017	38.02	38.10	38.01	38.07
6262	NASDAQ	FEP	Fri, Dec 8, 2017	37.97	38.04	37.87	37.99
6261	NASDAQ	FEP	Thu, Dec 7, 2017	37.68	37.82	37.64	37.70
6260	NASDAQ	FEP	Wed, Dec 6, 2017	37.65	37.75	37.57	37.61
6259	NASDAQ	FEP	Tue, Dec 5, 2017	37.91	37.99	37.79	37.83
6258	NASDAQ	FEP	Mon, Dec 4, 2017	38.25	38.29	37.98	37.98
6257	NASDAQ	FEP	Fri, Dec 1, 2017	38.11	38.15	37.88	38.03
6256	NASDAQ	FEP	Thu, Nov 30, 2017	38.20	38.38	38.16	38.20
6255	NASDAQ	FEP	Wed, Nov 29, 2017	38.37	38.38	38.01	38.07
6254	NASDAQ	FEP	Tue, Nov 28, 2017	38.10	38.22	37.97	38.20
6253	NASDAQ	FEP	Mon, Nov 27, 2017	38.33	38.33	38.06	38.07
6252	NASDAQ	FEP	Fri, Nov 24, 2017	38.40	38.42	38.30	38.33
6251	NASDAQ	FEP	Wed, Nov 22, 2017	38.02	38.09	37.85	38.02
6250	NASDAQ	FEP	Tue, Nov 21, 2017	37.93	37.99	37.83	37.91
6249	NASDAQ	FEP	Mon, Nov 20, 2017	37.52	37.71	37.52	37.60
6248	NASDAQ	FEP	Fri, Nov 17, 2017	37.52	37.57	37.46	37.49
6247	NASDAQ	FEP	Thu, Nov 16, 2017	37.57	37.72	37.54	37.67
6246	NASDAQ	FEP	Wed, Nov 15, 2017	37.18	37.31	37.05	37.25
6245	NASDAQ	FEP	Tue, Nov 14, 2017	37.39	37.52	37.32	37.46
6244	NASDAQ	FEP	Mon, Nov 13, 2017	37.10	37.32	37.07	37.25
6243	NASDAQ	FEP	Fri, Nov 10, 2017	37.65	37.76	37.65	37.72
6242	NASDAQ	FEP	Thu, Nov 9, 2017	37.63	37.70	37.48	37.67
6241	NASDAQ	FEP	Wed, Nov 8, 2017	38.12	38.21	38.01	38.18
6240	NASDAQ	FEP	Tue, Nov 7, 2017	38.39	38.39	38.11	38.24
6239	NASDAQ	FEP	Mon, Nov 6, 2017	38.40	38.57	38.37	38.50
6238	NASDAQ	FEP	Fri, Nov 3, 2017	38.50	38.52	38.32	38.40
6237	NASDAQ	FEP	Thu, Nov 2, 2017	38.39	38.51	38.33	38.46
6236	NASDAQ	FEP	Wed, Nov 1, 2017	38.50	38.60	38.35	38.36
6235	NASDAQ	FEP	Tue, Oct 31, 2017	38.25	38.35	38.15	38.26
6234	NASDAQ	FEP	Mon, Oct 30, 2017	38.09	38.19	38.04	38.15
6233	NASDAQ	FEP	Fri, Oct 27, 2017	37.89	37.95	37.79	37.90
6232	NASDAQ	FEP	Thu, Oct 26, 2017	38.19	38.27	38.03	38.05
6231	NASDAQ	FEP	Wed, Oct 25, 2017	38.21	38.22	37.96	38.06
6230	NASDAQ	FEP	Tue, Oct 24, 2017	38.06	38.13	37.96	38.01
6229	NASDAQ	FEP	Mon, Oct 23, 2017	38.10	38.18	37.97	38.03
6228	NASDAQ	FEP	Fri, Oct 20, 2017	38.16	38.20	38.01	38.07
6227	NASDAQ	FEP	Thu, Oct 19, 2017	38.00	38.13	37.97	38.07
6226	NASDAQ	FEP	Wed, Oct 18, 2017	38.23	38.36	38.18	38.35
6225	NASDAQ	FEP	Tue, Oct 17, 2017	38.07	38.14	37.98	38.03
6224	NASDAQ	FEP	Mon, Oct 16, 2017	38.30	38.37	38.25	38.29
6223	NASDAQ	FEP	Fri, Oct 13, 2017	38.36	38.44	38.27	38.32
6222	NASDAQ	FEP	Thu, Oct 12, 2017	38.23	38.34	38.16	38.24
6221	NASDAQ	FEP	Wed, Oct 11, 2017	38.10	38.23	38.05	38.22
6220	NASDAQ	FEP	Tue, Oct 10, 2017	37.76	38.01	37.76	37.95
6219	NASDAQ	FEP	Mon, Oct 9, 2017	37.62	37.63	37.52	37.56
6218	NASDAQ	FEP	Fri, Oct 6, 2017	37.48	37.61	37.41	37.61
6217	NASDAQ	FEP	Thu, Oct 5, 2017	37.70	37.82	37.61	37.64
6216	NASDAQ	FEP	Wed, Oct 4, 2017	37.73	37.83	37.70	37.76
6215	NASDAQ	FEP	Tue, Oct 3, 2017	37.71	37.86	37.71	37.77
6214	NASDAQ	FEP	Mon, Oct 2, 2017	37.50	37.68	37.49	37.63
6213	NASDAQ	FEP	Fri, Sep 29, 2017	37.47	37.75	37.47	37.71
6212	NASDAQ	FEP	Thu, Sep 28, 2017	37.23	37.44	37.23	37.37
6211	NASDAQ	FEP	Wed, Sep 27, 2017	37.02	37.24	37.02	37.16
6210	NASDAQ	FEP	Tue, Sep 26, 2017	37.14	37.18	36.92	37.09
6209	NASDAQ	FEP	Mon, Sep 25, 2017	37.48	37.52	37.16	37.27
6208	NASDAQ	FEP	Fri, Sep 22, 2017	37.68	37.73	37.59	37.64
6207	NASDAQ	FEP	Thu, Sep 21, 2017	37.60	37.62	37.45	37.52
6206	NASDAQ	FEP	Wed, Sep 20, 2017	37.82	37.85	37.45	37.65
6205	NASDAQ	FEP	Tue, Sep 19, 2017	37.80	37.80	37.63	37.78
6204	NASDAQ	FEP	Mon, Sep 18, 2017	37.56	37.66	37.45	37.56
6203	NASDAQ	FEP	Fri, Sep 15, 2017	37.47	37.53	37.36	37.42
6202	NASDAQ	FEP	Thu, Sep 14, 2017	37.19	37.35	37.19	37.31
6201	NASDAQ	FEP	Wed, Sep 13, 2017	37.41	37.48	37.15	37.21
6200	NASDAQ	FEP	Tue, Sep 12, 2017	37.58	37.58	37.46	37.49
6199	NASDAQ	FEP	Mon, Sep 11, 2017	37.30	37.46	37.30	37.40
6198	NASDAQ	FEP	Fri, Sep 8, 2017	37.21	37.21	37.07	37.10
6197	NASDAQ	FEP	Thu, Sep 7, 2017	37.06	37.12	37.00	37.08
6196	NASDAQ	FEP	Wed, Sep 6, 2017	36.67	36.76	36.60	36.68
6195	NASDAQ	FEP	Tue, Sep 5, 2017	36.69	36.74	36.39	36.51
6194	NASDAQ	FEP	Fri, Sep 1, 2017	36.82	36.88	36.68	36.69
6193	NASDAQ	FEP	Thu, Aug 31, 2017	36.31	36.55	36.27	36.52
6192	NASDAQ	FEP	Wed, Aug 30, 2017	36.13	36.21	36.08	36.19
6191	NASDAQ	FEP	Tue, Aug 29, 2017	36.00	36.16	35.99	36.14
6190	NASDAQ	FEP	Mon, Aug 28, 2017	36.39	36.39	36.29	36.31
6189	NASDAQ	FEP	Fri, Aug 25, 2017	36.25	36.42	36.16	36.37
6188	NASDAQ	FEP	Thu, Aug 24, 2017	36.23	36.26	36.07	36.09
6187	NASDAQ	FEP	Wed, Aug 23, 2017	36.08	36.23	36.07	36.21
6186	NASDAQ	FEP	Tue, Aug 22, 2017	35.99	36.12	35.98	36.09
6185	NASDAQ	FEP	Mon, Aug 21, 2017	35.88	35.98	35.80	35.93
6184	NASDAQ	FEP	Fri, Aug 18, 2017	35.82	35.88	35.70	35.82
6183	NASDAQ	FEP	Thu, Aug 17, 2017	36.13	36.15	35.81	35.81
6182	NASDAQ	FEP	Wed, Aug 16, 2017	36.17	36.29	36.08	36.18
6181	NASDAQ	FEP	Tue, Aug 15, 2017	35.92	36.01	35.80	35.94
6180	NASDAQ	FEP	Mon, Aug 14, 2017	36.04	36.08	35.95	36.01
6179	NASDAQ	FEP	Fri, Aug 11, 2017	35.70	35.79	35.54	35.71
6178	NASDAQ	FEP	Thu, Aug 10, 2017	36.12	36.12	35.80	35.82
6177	NASDAQ	FEP	Wed, Aug 9, 2017	36.14	36.38	36.09	36.38
6176	NASDAQ	FEP	Tue, Aug 8, 2017	36.65	36.68	36.40	36.41
6175	NASDAQ	FEP	Mon, Aug 7, 2017	36.58	36.67	36.54	36.67
6174	NASDAQ	FEP	Fri, Aug 4, 2017	36.65	36.65	36.43	36.56
6173	NASDAQ	FEP	Thu, Aug 3, 2017	36.51	36.64	36.48	36.52
6172	NASDAQ	FEP	Wed, Aug 2, 2017	36.57	36.62	36.45	36.55
6171	NASDAQ	FEP	Tue, Aug 1, 2017	36.55	36.63	36.41	36.46
6170	NASDAQ	FEP	Mon, Jul 31, 2017	36.11	36.24	36.00	36.21
6169	NASDAQ	FEP	Fri, Jul 28, 2017	35.89	36.13	35.88	36.06
6168	NASDAQ	FEP	Thu, Jul 27, 2017	36.26	36.32	35.97	36.10
6167	NASDAQ	FEP	Wed, Jul 26, 2017	36.07	36.31	35.98	36.24
6166	NASDAQ	FEP	Tue, Jul 25, 2017	35.99	36.03	35.81	35.84
6165	NASDAQ	FEP	Mon, Jul 24, 2017	35.68	35.84	35.58	35.80
6164	NASDAQ	FEP	Fri, Jul 21, 2017	35.83	35.91	35.63	35.87
6163	NASDAQ	FEP	Thu, Jul 20, 2017	36.15	36.20	36.03	36.16
6162	NASDAQ	FEP	Wed, Jul 19, 2017	35.99	36.10	35.97	36.09
6161	NASDAQ	FEP	Tue, Jul 18, 2017	35.84	35.95	35.79	35.95
6160	NASDAQ	FEP	Mon, Jul 17, 2017	35.87	35.94	35.86	35.88
6159	NASDAQ	FEP	Fri, Jul 14, 2017	35.63	35.94	35.63	35.90
6158	NASDAQ	FEP	Thu, Jul 13, 2017	35.61	35.63	35.48	35.58
6157	NASDAQ	FEP	Wed, Jul 12, 2017	35.25	35.42	35.25	35.39
6156	NASDAQ	FEP	Tue, Jul 11, 2017	34.92	35.16	34.89	35.15
6155	NASDAQ	FEP	Mon, Jul 10, 2017	34.92	35.08	34.92	35.06
6154	NASDAQ	FEP	Fri, Jul 7, 2017	34.72	34.94	34.63	34.87
6153	NASDAQ	FEP	Thu, Jul 6, 2017	34.60	34.88	34.60	34.79
6152	NASDAQ	FEP	Wed, Jul 5, 2017	34.69	34.87	34.67	34.86
6151	NASDAQ	FEP	Mon, Jul 3, 2017	34.74	34.80	34.70	34.71
6150	NASDAQ	FEP	Fri, Jun 30, 2017	34.75	34.83	34.54	34.78
6149	NASDAQ	FEP	Thu, Jun 29, 2017	34.80	34.80	34.45	34.59
6148	NASDAQ	FEP	Wed, Jun 28, 2017	34.80	35.03	34.77	35.00
6147	NASDAQ	FEP	Tue, Jun 27, 2017	34.60	34.73	34.53	34.63
6146	NASDAQ	FEP	Mon, Jun 26, 2017	34.79	34.85	34.58	34.60
6145	NASDAQ	FEP	Fri, Jun 23, 2017	34.61	34.70	34.50	34.64
6144	NASDAQ	FEP	Thu, Jun 22, 2017	34.64	34.65	34.51	34.58
6143	NASDAQ	FEP	Wed, Jun 21, 2017	35.01	35.05	34.93	35.03
6142	NASDAQ	FEP	Tue, Jun 20, 2017	35.24	35.38	34.88	34.97
6141	NASDAQ	FEP	Mon, Jun 19, 2017	35.42	35.53	35.39	35.43
6140	NASDAQ	FEP	Fri, Jun 16, 2017	35.11	35.28	35.08	35.28
6139	NASDAQ	FEP	Thu, Jun 15, 2017	34.65	34.85	34.62	34.82
6138	NASDAQ	FEP	Wed, Jun 14, 2017	35.61	35.64	35.29	35.40
6137	NASDAQ	FEP	Tue, Jun 13, 2017	35.34	35.50	35.33	35.46
6136	NASDAQ	FEP	Mon, Jun 12, 2017	35.17	35.20	35.00	35.12
6135	NASDAQ	FEP	Fri, Jun 9, 2017	35.35	35.50	35.26	35.44
6134	NASDAQ	FEP	Thu, Jun 8, 2017	35.38	35.52	35.38	35.52
6133	NASDAQ	FEP	Wed, Jun 7, 2017	35.54	35.71	35.47	35.61
6132	NASDAQ	FEP	Tue, Jun 6, 2017	35.48	35.51	35.34	35.49
6131	NASDAQ	FEP	Mon, Jun 5, 2017	35.63	35.67	35.56	35.62
6130	NASDAQ	FEP	Fri, Jun 2, 2017	35.79	35.93	35.71	35.87
6129	NASDAQ	FEP	Thu, Jun 1, 2017	35.51	35.69	35.45	35.69
6128	NASDAQ	FEP	Wed, May 31, 2017	35.45	35.47	35.25	35.33
6127	NASDAQ	FEP	Tue, May 30, 2017	35.21	35.31	35.19	35.31
6126	NASDAQ	FEP	Fri, May 26, 2017	35.27	35.28	35.17	35.23
6125	NASDAQ	FEP	Thu, May 25, 2017	35.47	35.54	35.33	35.45
6124	NASDAQ	FEP	Wed, May 24, 2017	35.30	35.43	35.17	35.41
6123	NASDAQ	FEP	Tue, May 23, 2017	35.39	35.40	35.22	35.27
6122	NASDAQ	FEP	Mon, May 22, 2017	35.30	35.33	35.17	35.27
6121	NASDAQ	FEP	Fri, May 19, 2017	35.01	35.20	35.01	35.14
6120	NASDAQ	FEP	Thu, May 18, 2017	34.37	34.64	34.36	34.60
6119	NASDAQ	FEP	Wed, May 17, 2017	34.97	35.00	34.64	34.66
6118	NASDAQ	FEP	Tue, May 16, 2017	35.19	35.23	35.09	35.23
6117	NASDAQ	FEP	Mon, May 15, 2017	34.87	34.96	34.82	34.93
6116	NASDAQ	FEP	Fri, May 12, 2017	34.50	34.68	34.48	34.67
6115	NASDAQ	FEP	Thu, May 11, 2017	34.49	34.55	34.32	34.51
6114	NASDAQ	FEP	Wed, May 10, 2017	34.63	34.65	34.56	34.64
6113	NASDAQ	FEP	Tue, May 9, 2017	34.58	34.61	34.45	34.54
6112	NASDAQ	FEP	Mon, May 8, 2017	34.58	34.59	34.46	34.58
6111	NASDAQ	FEP	Fri, May 5, 2017	34.58	34.99	34.50	34.99
6110	NASDAQ	FEP	Thu, May 4, 2017	34.16	34.42	34.16	34.40
6109	NASDAQ	FEP	Wed, May 3, 2017	34.00	34.06	33.92	33.97
6108	NASDAQ	FEP	Tue, May 2, 2017	34.13	34.27	34.02	34.25
6107	NASDAQ	FEP	Mon, May 1, 2017	33.93	34.06	33.92	33.97
6106	NASDAQ	FEP	Fri, Apr 28, 2017	33.86	33.94	33.83	33.85
6105	NASDAQ	FEP	Thu, Apr 27, 2017	33.77	33.83	33.64	33.79
6104	NASDAQ	FEP	Wed, Apr 26, 2017	33.66	33.83	33.66	33.74
6103	NASDAQ	FEP	Tue, Apr 25, 2017	33.60	33.83	33.60	33.82
6102	NASDAQ	FEP	Mon, Apr 24, 2017	33.24	33.44	33.24	33.42
6101	NASDAQ	FEP	Fri, Apr 21, 2017	32.25	32.26	32.15	32.22
6100	NASDAQ	FEP	Thu, Apr 20, 2017	32.28	32.45	32.28	32.28
6099	NASDAQ	FEP	Wed, Apr 19, 2017	32.22	32.23	32.02	32.03
6098	NASDAQ	FEP	Tue, Apr 18, 2017	31.86	32.03	31.83	32.03
6097	NASDAQ	FEP	Mon, Apr 17, 2017	31.88	32.08	31.88	32.02
6096	NASDAQ	FEP	Thu, Apr 13, 2017	31.91	32.00	31.84	31.87
6095	NASDAQ	FEP	Wed, Apr 12, 2017	32.06	32.10	31.92	32.07
6094	NASDAQ	FEP	Tue, Apr 11, 2017	32.06	32.15	31.86	32.07
6093	NASDAQ	FEP	Mon, Apr 10, 2017	31.85	31.93	31.85	31.86
6092	NASDAQ	FEP	Fri, Apr 7, 2017	31.82	31.94	31.80	31.83
6091	NASDAQ	FEP	Thu, Apr 6, 2017	31.81	31.97	31.81	31.87
6090	NASDAQ	FEP	Wed, Apr 5, 2017	31.85	31.92	31.74	31.78
6089	NASDAQ	FEP	Tue, Apr 4, 2017	31.69	31.86	31.67	31.86
6088	NASDAQ	FEP	Mon, Apr 3, 2017	31.91	31.91	31.65	31.84
6087	NASDAQ	FEP	Fri, Mar 31, 2017	31.75	32.03	31.75	31.95
6086	NASDAQ	FEP	Thu, Mar 30, 2017	31.80	31.93	31.79	31.81
6085	NASDAQ	FEP	Wed, Mar 29, 2017	31.77	31.89	31.71	31.85
6084	NASDAQ	FEP	Tue, Mar 28, 2017	31.90	32.04	31.87	31.92
6083	NASDAQ	FEP	Mon, Mar 27, 2017	31.72	31.92	31.72	31.92
6082	NASDAQ	FEP	Fri, Mar 24, 2017	31.81	31.93	31.80	31.87
6081	NASDAQ	FEP	Thu, Mar 23, 2017	31.64	31.87	31.64	31.76
6080	NASDAQ	FEP	Wed, Mar 22, 2017	31.52	31.67	31.49	31.63
6079	NASDAQ	FEP	Tue, Mar 21, 2017	32.14	32.18	31.71	31.72
6078	NASDAQ	FEP	Mon, Mar 20, 2017	31.93	32.01	31.87	31.92
6077	NASDAQ	FEP	Fri, Mar 17, 2017	31.92	32.02	31.83	31.95
6076	NASDAQ	FEP	Thu, Mar 16, 2017	31.69	31.91	31.69	31.90
6075	NASDAQ	FEP	Wed, Mar 15, 2017	30.97	31.53	30.97	31.51
6074	NASDAQ	FEP	Tue, Mar 14, 2017	30.91	30.98	30.91	30.96
6073	NASDAQ	FEP	Mon, Mar 13, 2017	31.03	31.22	31.03	31.22
6072	NASDAQ	FEP	Fri, Mar 10, 2017	30.88	31.03	30.87	31.01
6071	NASDAQ	FEP	Thu, Mar 9, 2017	30.68	30.76	30.65	30.75
6070	NASDAQ	FEP	Wed, Mar 8, 2017	30.71	30.73	30.56	30.57
6069	NASDAQ	FEP	Tue, Mar 7, 2017	30.74	30.74	30.61	30.66
6068	NASDAQ	FEP	Mon, Mar 6, 2017	30.80	30.81	30.72	30.81
6067	NASDAQ	FEP	Fri, Mar 3, 2017	30.75	30.96	30.72	30.93
6066	NASDAQ	FEP	Thu, Mar 2, 2017	30.82	30.85	30.72	30.74
6065	NASDAQ	FEP	Wed, Mar 1, 2017	30.84	31.05	30.83	30.98
6064	NASDAQ	FEP	Tue, Feb 28, 2017	30.54	30.70	30.54	30.60
6063	NASDAQ	FEP	Mon, Feb 27, 2017	30.40	30.61	30.40	30.57
6062	NASDAQ	FEP	Fri, Feb 24, 2017	30.25	30.50	30.25	30.46
6061	NASDAQ	FEP	Thu, Feb 23, 2017	31.01	31.01	30.79	30.84
6060	NASDAQ	FEP	Wed, Feb 22, 2017	30.72	30.87	30.64	30.84
6059	NASDAQ	FEP	Tue, Feb 21, 2017	30.72	30.92	30.72	30.89
6058	NASDAQ	FEP	Fri, Feb 17, 2017	30.77	30.83	30.71	30.78
6057	NASDAQ	FEP	Thu, Feb 16, 2017	30.94	31.05	30.92	31.05
6056	NASDAQ	FEP	Wed, Feb 15, 2017	30.69	30.96	30.68	30.93
6055	NASDAQ	FEP	Tue, Feb 14, 2017	30.82	30.84	30.69	30.81
6054	NASDAQ	FEP	Mon, Feb 13, 2017	30.84	30.88	30.77	30.82
6053	NASDAQ	FEP	Fri, Feb 10, 2017	30.54	30.67	30.51	30.62
6052	NASDAQ	FEP	Thu, Feb 9, 2017	30.54	30.63	30.53	30.56
6051	NASDAQ	FEP	Wed, Feb 8, 2017	30.46	30.55	30.38	30.52
6050	NASDAQ	FEP	Tue, Feb 7, 2017	30.29	30.43	30.29	30.40
6049	NASDAQ	FEP	Mon, Feb 6, 2017	30.31	30.41	30.26	30.35
6048	NASDAQ	FEP	Fri, Feb 3, 2017	30.77	30.85	30.72	30.76
6047	NASDAQ	FEP	Thu, Feb 2, 2017	30.79	30.84	30.67	30.74
6046	NASDAQ	FEP	Wed, Feb 1, 2017	30.79	30.79	30.61	30.74
6045	NASDAQ	FEP	Tue, Jan 31, 2017	30.45	30.53	30.34	30.49
6044	NASDAQ	FEP	Mon, Jan 30, 2017	30.35	30.36	30.22	30.35
6043	NASDAQ	FEP	Fri, Jan 27, 2017	30.67	30.72	30.64	30.72
6042	NASDAQ	FEP	Thu, Jan 26, 2017	30.62	30.71	30.58	30.62
6041	NASDAQ	FEP	Wed, Jan 25, 2017	30.72	30.84	30.72	30.84
6040	NASDAQ	FEP	Tue, Jan 24, 2017	30.29	30.48	30.29	30.44
6039	NASDAQ	FEP	Mon, Jan 23, 2017	30.11	30.29	30.11	30.28
6038	NASDAQ	FEP	Fri, Jan 20, 2017	29.94	30.08	29.94	30.07
6037	NASDAQ	FEP	Thu, Jan 19, 2017	29.95	29.96	29.86	29.94
6036	NASDAQ	FEP	Wed, Jan 18, 2017	29.94	30.06	29.94	29.96
6035	NASDAQ	FEP	Tue, Jan 17, 2017	30.05	30.14	30.05	30.13
6034	NASDAQ	FEP	Fri, Jan 13, 2017	29.94	30.03	29.94	29.97
6033	NASDAQ	FEP	Thu, Jan 12, 2017	29.92	29.99	29.84	29.89
6032	NASDAQ	FEP	Wed, Jan 11, 2017	29.57	29.88	29.51	29.83
6031	NASDAQ	FEP	Tue, Jan 10, 2017	29.60	29.72	29.58	29.61
6030	NASDAQ	FEP	Mon, Jan 9, 2017	29.44	29.56	29.40	29.51
6029	NASDAQ	FEP	Fri, Jan 6, 2017	29.66	29.77	29.66	29.71
6028	NASDAQ	FEP	Thu, Jan 5, 2017	29.59	29.88	29.59	29.84
6027	NASDAQ	FEP	Wed, Jan 4, 2017	29.26	29.48	29.26	29.47
6026	NASDAQ	FEP	Tue, Jan 3, 2017	29.27	29.34	29.22	29.30
6025	NASDAQ	FEP	Fri, Dec 30, 2016	29.36	29.36	29.16	29.19
6024	NASDAQ	FEP	Thu, Dec 29, 2016	28.95	29.07	28.95	29.04
6023	NASDAQ	FEP	Wed, Dec 28, 2016	28.90	28.93	28.80	28.83
6022	NASDAQ	FEP	Tue, Dec 27, 2016	28.98	29.09	28.98	29.03
6021	NASDAQ	FEP	Fri, Dec 23, 2016	28.88	29.00	28.88	28.94
6020	NASDAQ	FEP	Thu, Dec 22, 2016	28.89	28.96	28.80	28.80
6019	NASDAQ	FEP	Wed, Dec 21, 2016	28.77	28.91	28.77	28.86
6018	NASDAQ	FEP	Tue, Dec 20, 2016	28.59	28.78	28.59	28.73
6017	NASDAQ	FEP	Mon, Dec 19, 2016	28.73	28.81	28.66	28.67
6016	NASDAQ	FEP	Fri, Dec 16, 2016	28.76	28.95	28.76	28.84
6015	NASDAQ	FEP	Thu, Dec 15, 2016	28.68	28.77	28.66	28.74
6014	NASDAQ	FEP	Wed, Dec 14, 2016	29.13	29.26	28.73	28.75
6013	NASDAQ	FEP	Tue, Dec 13, 2016	29.14	29.35	29.14	29.21
6012	NASDAQ	FEP	Mon, Dec 12, 2016	28.93	29.02	28.89	28.98
6011	NASDAQ	FEP	Fri, Dec 9, 2016	29.00	29.04	28.90	29.01
6010	NASDAQ	FEP	Thu, Dec 8, 2016	29.12	29.22	29.05	29.12
6009	NASDAQ	FEP	Wed, Dec 7, 2016	28.90	29.34	28.90	29.25
6008	NASDAQ	FEP	Tue, Dec 6, 2016	28.59	28.78	28.59	28.74
6007	NASDAQ	FEP	Mon, Dec 5, 2016	28.42	28.65	28.41	28.64
6006	NASDAQ	FEP	Fri, Dec 2, 2016	28.00	28.22	28.00	28.14
6005	NASDAQ	FEP	Thu, Dec 1, 2016	28.12	28.21	28.05	28.14
6004	NASDAQ	FEP	Wed, Nov 30, 2016	28.09	28.17	28.03	28.14
6003	NASDAQ	FEP	Tue, Nov 29, 2016	27.89	28.18	27.89	28.15
6002	NASDAQ	FEP	Mon, Nov 28, 2016	27.84	27.94	27.82	27.85
6001	NASDAQ	FEP	Fri, Nov 25, 2016	28.09	28.10	28.02	28.08
6000	NASDAQ	FEP	Wed, Nov 23, 2016	27.84	28.02	27.82	27.99
5999	NASDAQ	FEP	Tue, Nov 22, 2016	28.10	28.22	28.05	28.20
5998	NASDAQ	FEP	Mon, Nov 21, 2016	27.78	28.01	27.78	27.98
5997	NASDAQ	FEP	Fri, Nov 18, 2016	27.76	27.79	27.67	27.70
5996	NASDAQ	FEP	Thu, Nov 17, 2016	27.80	27.97	27.80	27.86
5995	NASDAQ	FEP	Wed, Nov 16, 2016	27.75	27.86	27.71	27.72
5994	NASDAQ	FEP	Tue, Nov 15, 2016	27.89	28.10	27.86	28.09
5993	NASDAQ	FEP	Mon, Nov 14, 2016	27.84	27.89	27.70	27.83
5992	NASDAQ	FEP	Fri, Nov 11, 2016	28.16	28.17	27.96	28.08
5991	NASDAQ	FEP	Thu, Nov 10, 2016	28.42	28.47	28.10	28.30
5990	NASDAQ	FEP	Wed, Nov 9, 2016	28.21	28.57	28.19	28.44
5989	NASDAQ	FEP	Tue, Nov 8, 2016	28.24	28.47	28.20	28.41
5988	NASDAQ	FEP	Mon, Nov 7, 2016	28.33	28.39	28.27	28.39
5987	NASDAQ	FEP	Fri, Nov 4, 2016	28.06	28.17	27.97	27.99
5986	NASDAQ	FEP	Thu, Nov 3, 2016	28.48	28.51	28.31	28.37
5985	NASDAQ	FEP	Wed, Nov 2, 2016	28.39	28.45	28.29	28.30
5984	NASDAQ	FEP	Tue, Nov 1, 2016	28.63	28.70	28.34	28.40
5983	NASDAQ	FEP	Mon, Oct 31, 2016	28.47	28.59	28.43	28.59
5982	NASDAQ	FEP	Fri, Oct 28, 2016	28.40	28.55	28.40	28.46
5981	NASDAQ	FEP	Thu, Oct 27, 2016	28.48	28.48	28.30	28.30
5980	NASDAQ	FEP	Wed, Oct 26, 2016	28.46	28.57	28.40	28.44
5979	NASDAQ	FEP	Tue, Oct 25, 2016	28.54	28.63	28.48	28.60
5978	NASDAQ	FEP	Mon, Oct 24, 2016	28.75	28.81	28.64	28.67
5977	NASDAQ	FEP	Fri, Oct 21, 2016	28.52	28.69	28.48	28.69
5976	NASDAQ	FEP	Thu, Oct 20, 2016	28.52	28.73	28.52	28.66
5975	NASDAQ	FEP	Wed, Oct 19, 2016	28.57	28.73	28.57	28.66
5974	NASDAQ	FEP	Tue, Oct 18, 2016	28.62	28.67	28.51	28.60
5973	NASDAQ	FEP	Mon, Oct 17, 2016	28.27	28.27	28.18	28.22
5972	NASDAQ	FEP	Fri, Oct 14, 2016	28.50	28.50	28.30	28.32
5971	NASDAQ	FEP	Thu, Oct 13, 2016	28.16	28.43	28.05	28.34
5970	NASDAQ	FEP	Wed, Oct 12, 2016	28.41	28.46	28.33	28.42
5969	NASDAQ	FEP	Tue, Oct 11, 2016	28.76	28.78	28.40	28.50
5968	NASDAQ	FEP	Mon, Oct 10, 2016	28.99	29.03	28.93	28.93
5967	NASDAQ	FEP	Fri, Oct 7, 2016	29.03	29.03	28.73	28.94
5966	NASDAQ	FEP	Thu, Oct 6, 2016	29.34	29.36	29.26	29.29
5965	NASDAQ	FEP	Wed, Oct 5, 2016	29.61	29.61	29.49	29.53
5964	NASDAQ	FEP	Tue, Oct 4, 2016	29.59	29.65	29.39	29.50
5963	NASDAQ	FEP	Mon, Oct 3, 2016	29.55	29.55	29.42	29.51
5962	NASDAQ	FEP	Fri, Sep 30, 2016	29.35	29.60	29.31	29.52
5961	NASDAQ	FEP	Thu, Sep 29, 2016	29.45	29.49	29.01	29.10
5960	NASDAQ	FEP	Wed, Sep 28, 2016	29.40	29.61	29.28	29.60
5959	NASDAQ	FEP	Tue, Sep 27, 2016	28.97	29.32	28.96	29.28
5958	NASDAQ	FEP	Mon, Sep 26, 2016	29.26	29.33	29.23	29.25
5957	NASDAQ	FEP	Fri, Sep 23, 2016	29.47	29.58	29.47	29.51
5956	NASDAQ	FEP	Thu, Sep 22, 2016	29.78	29.88	29.66	29.72
5955	NASDAQ	FEP	Wed, Sep 21, 2016	29.06	29.38	28.99	29.36
5954	NASDAQ	FEP	Tue, Sep 20, 2016	29.29	29.29	29.12	29.16
5953	NASDAQ	FEP	Mon, Sep 19, 2016	29.15	29.21	29.03	29.06
5952	NASDAQ	FEP	Fri, Sep 16, 2016	28.96	28.99	28.87	28.93
5951	NASDAQ	FEP	Thu, Sep 15, 2016	29.10	29.35	29.07	29.32
5950	NASDAQ	FEP	Wed, Sep 14, 2016	29.06	29.17	28.98	29.02
5949	NASDAQ	FEP	Tue, Sep 13, 2016	29.21	29.22	28.92	29.01
5948	NASDAQ	FEP	Mon, Sep 12, 2016	29.08	29.57	29.08	29.56
5947	NASDAQ	FEP	Fri, Sep 9, 2016	29.62	29.62	29.22	29.24
5946	NASDAQ	FEP	Thu, Sep 8, 2016	30.03	30.13	29.93	30.02
5945	NASDAQ	FEP	Wed, Sep 7, 2016	30.06	30.11	29.97	30.08
5944	NASDAQ	FEP	Tue, Sep 6, 2016	29.91	30.12	29.90	30.07
5943	NASDAQ	FEP	Fri, Sep 2, 2016	29.73	29.79	29.64	29.76
5942	NASDAQ	FEP	Thu, Sep 1, 2016	29.45	29.57	29.41	29.54
5941	NASDAQ	FEP	Wed, Aug 31, 2016	29.23	29.34	29.10	29.23
5940	NASDAQ	FEP	Tue, Aug 30, 2016	29.40	29.40	29.22	29.26
5939	NASDAQ	FEP	Mon, Aug 29, 2016	29.26	29.41	29.21	29.40
5938	NASDAQ	FEP	Fri, Aug 26, 2016	29.52	29.83	29.16	29.30
5937	NASDAQ	FEP	Thu, Aug 25, 2016	29.45	29.52	29.40	29.45
5936	NASDAQ	FEP	Wed, Aug 24, 2016	29.64	29.71	29.56	29.57
5935	NASDAQ	FEP	Tue, Aug 23, 2016	29.70	29.82	29.64	29.64
5934	NASDAQ	FEP	Mon, Aug 22, 2016	29.31	29.51	29.28	29.50
5933	NASDAQ	FEP	Fri, Aug 19, 2016	29.27	29.40	29.20	29.38
5932	NASDAQ	FEP	Thu, Aug 18, 2016	29.38	29.58	29.38	29.57
5931	NASDAQ	FEP	Wed, Aug 17, 2016	29.11	29.29	28.97	29.21
5930	NASDAQ	FEP	Tue, Aug 16, 2016	29.32	29.38	29.27	29.31
5929	NASDAQ	FEP	Mon, Aug 15, 2016	29.29	29.38	29.29	29.31
5928	NASDAQ	FEP	Fri, Aug 12, 2016	29.39	29.42	29.28	29.30
5927	NASDAQ	FEP	Thu, Aug 11, 2016	29.26	29.41	29.26	29.30
5926	NASDAQ	FEP	Wed, Aug 10, 2016	29.13	29.21	29.11	29.14
5925	NASDAQ	FEP	Tue, Aug 9, 2016	28.83	29.06	28.83	28.98
5924	NASDAQ	FEP	Mon, Aug 8, 2016	28.66	28.71	28.62	28.65
5923	NASDAQ	FEP	Fri, Aug 5, 2016	28.50	28.64	28.47	28.62
5922	NASDAQ	FEP	Thu, Aug 4, 2016	28.45	28.52	28.41	28.50
5921	NASDAQ	FEP	Wed, Aug 3, 2016	28.35	28.37	28.26	28.34
5920	NASDAQ	FEP	Tue, Aug 2, 2016	28.63	28.68	28.51	28.63
5919	NASDAQ	FEP	Mon, Aug 1, 2016	28.67	28.71	28.53	28.55
5918	NASDAQ	FEP	Fri, Jul 29, 2016	28.73	28.92	28.70	28.83
5917	NASDAQ	FEP	Thu, Jul 28, 2016	28.55	28.57	28.40	28.56
5916	NASDAQ	FEP	Wed, Jul 27, 2016	28.38	28.44	28.18	28.39
5915	NASDAQ	FEP	Tue, Jul 26, 2016	28.14	28.24	28.06	28.16
5914	NASDAQ	FEP	Mon, Jul 25, 2016	28.06	28.12	27.95	28.04
5913	NASDAQ	FEP	Fri, Jul 22, 2016	27.97	28.00	27.84	27.88
5912	NASDAQ	FEP	Thu, Jul 21, 2016	27.90	28.04	27.87	27.95
5911	NASDAQ	FEP	Wed, Jul 20, 2016	27.98	28.08	27.92	28.05
5910	NASDAQ	FEP	Tue, Jul 19, 2016	27.72	27.81	27.69	27.73
5909	NASDAQ	FEP	Mon, Jul 18, 2016	27.83	27.98	27.77	27.87
5908	NASDAQ	FEP	Fri, Jul 15, 2016	27.80	27.84	27.68	27.76
5907	NASDAQ	FEP	Thu, Jul 14, 2016	27.99	28.11	27.95	27.99
5906	NASDAQ	FEP	Wed, Jul 13, 2016	27.77	27.79	27.63	27.69
5905	NASDAQ	FEP	Tue, Jul 12, 2016	27.67	27.80	27.60	27.60
5904	NASDAQ	FEP	Mon, Jul 11, 2016	27.27	27.41	27.27	27.31
5903	NASDAQ	FEP	Fri, Jul 8, 2016	26.67	26.75	26.61	26.75
5902	NASDAQ	FEP	Thu, Jul 7, 2016	26.38	26.44	26.10	26.18
5901	NASDAQ	FEP	Wed, Jul 6, 2016	26.02	26.27	25.81	26.27
5900	NASDAQ	FEP	Tue, Jul 5, 2016	26.77	26.77	26.32	26.39
5899	NASDAQ	FEP	Fri, Jul 1, 2016	27.56	27.67	27.50	27.59
5898	NASDAQ	FEP	Thu, Jun 30, 2016	26.99	27.36	26.96	27.34
5897	NASDAQ	FEP	Wed, Jun 29, 2016	26.70	26.88	26.65	26.80
5896	NASDAQ	FEP	Tue, Jun 28, 2016	26.06	26.23	25.89	26.19
5895	NASDAQ	FEP	Mon, Jun 27, 2016	25.56	25.63	25.09	25.37
5894	NASDAQ	FEP	Fri, Jun 24, 2016	26.69	27.18	26.49	26.49
5893	NASDAQ	FEP	Thu, Jun 23, 2016	29.84	30.14	29.66	30.09
5892	NASDAQ	FEP	Wed, Jun 22, 2016	29.22	29.40	29.14	29.16
5891	NASDAQ	FEP	Tue, Jun 21, 2016	29.56	29.78	29.43	29.67
5890	NASDAQ	FEP	Mon, Jun 20, 2016	29.60	29.65	29.47	29.48
5889	NASDAQ	FEP	Fri, Jun 17, 2016	28.31	28.67	28.27	28.58
5888	NASDAQ	FEP	Thu, Jun 16, 2016	27.59	28.06	27.41	28.06
5887	NASDAQ	FEP	Wed, Jun 15, 2016	28.18	28.31	28.09	28.12
5886	NASDAQ	FEP	Tue, Jun 14, 2016	28.08	28.21	27.80	27.95
5885	NASDAQ	FEP	Mon, Jun 13, 2016	28.53	28.81	28.44	28.52
5884	NASDAQ	FEP	Fri, Jun 10, 2016	29.33	29.33	28.91	28.98
5883	NASDAQ	FEP	Thu, Jun 9, 2016	29.99	30.05	29.90	30.00
5882	NASDAQ	FEP	Wed, Jun 8, 2016	30.38	30.46	30.32	30.37
5881	NASDAQ	FEP	Tue, Jun 7, 2016	30.31	30.44	30.27	30.27
5880	NASDAQ	FEP	Mon, Jun 6, 2016	29.91	30.11	29.91	30.04
5879	NASDAQ	FEP	Fri, Jun 3, 2016	29.82	29.98	29.80	29.96
5878	NASDAQ	FEP	Thu, Jun 2, 2016	29.65	29.77	29.63	29.73
5877	NASDAQ	FEP	Wed, Jun 1, 2016	29.42	29.66	29.42	29.62
5876	NASDAQ	FEP	Tue, May 31, 2016	29.86	29.96	29.55	29.63
5875	NASDAQ	FEP	Fri, May 27, 2016	29.72	29.79	29.67	29.73
5874	NASDAQ	FEP	Thu, May 26, 2016	29.86	29.91	29.77	29.86
5873	NASDAQ	FEP	Wed, May 25, 2016	29.63	29.75	29.61	29.67
5872	NASDAQ	FEP	Tue, May 24, 2016	29.35	29.56	29.30	29.49
5871	NASDAQ	FEP	Mon, May 23, 2016	29.00	29.15	29.00	29.06
5870	NASDAQ	FEP	Fri, May 20, 2016	29.02	29.14	28.98	29.03
5869	NASDAQ	FEP	Thu, May 19, 2016	28.76	28.85	28.69	28.79
5868	NASDAQ	FEP	Wed, May 18, 2016	28.88	29.09	28.70	28.87
5867	NASDAQ	FEP	Tue, May 17, 2016	28.97	29.09	28.81	28.83
5866	NASDAQ	FEP	Mon, May 16, 2016	28.76	29.01	28.70	28.99
5865	NASDAQ	FEP	Fri, May 13, 2016	28.84	28.88	28.66	28.68
5864	NASDAQ	FEP	Thu, May 12, 2016	29.25	29.25	28.95	29.04
5863	NASDAQ	FEP	Wed, May 11, 2016	29.12	29.31	29.11	29.11
5862	NASDAQ	FEP	Tue, May 10, 2016	29.08	29.23	29.08	29.20
5861	NASDAQ	FEP	Mon, May 9, 2016	29.15	29.15	28.99	29.00
5860	NASDAQ	FEP	Fri, May 6, 2016	28.92	29.09	28.92	29.05
5859	NASDAQ	FEP	Thu, May 5, 2016	29.01	29.02	28.88	28.92
5858	NASDAQ	FEP	Wed, May 4, 2016	29.05	29.18	29.01	29.05
5857	NASDAQ	FEP	Tue, May 3, 2016	29.39	29.47	29.23	29.25
5856	NASDAQ	FEP	Mon, May 2, 2016	29.62	29.79	29.61	29.77
5855	NASDAQ	FEP	Fri, Apr 29, 2016	29.60	29.65	29.45	29.53
5854	NASDAQ	FEP	Thu, Apr 28, 2016	29.42	29.65	29.42	29.45
5853	NASDAQ	FEP	Wed, Apr 27, 2016	29.47	29.62	29.38	29.53
5852	NASDAQ	FEP	Tue, Apr 26, 2016	29.32	29.39	29.23	29.32
5851	NASDAQ	FEP	Mon, Apr 25, 2016	28.99	29.09	28.94	29.06
5850	NASDAQ	FEP	Fri, Apr 22, 2016	28.99	29.06	28.87	28.98
5849	NASDAQ	FEP	Thu, Apr 21, 2016	29.23	29.23	28.96	29.06
5848	NASDAQ	FEP	Wed, Apr 20, 2016	29.37	29.46	29.28	29.30
5847	NASDAQ	FEP	Tue, Apr 19, 2016	29.35	29.46	29.28	29.41
5846	NASDAQ	FEP	Mon, Apr 18, 2016	28.77	29.00	28.77	28.93
5845	NASDAQ	FEP	Fri, Apr 15, 2016	28.81	28.87	28.74	28.74
5844	NASDAQ	FEP	Thu, Apr 14, 2016	28.98	28.99	28.89	28.91
5843	NASDAQ	FEP	Wed, Apr 13, 2016	29.11	29.11	28.98	29.09
5842	NASDAQ	FEP	Tue, Apr 12, 2016	28.73	28.96	28.64	28.93
5841	NASDAQ	FEP	Mon, Apr 11, 2016	28.83	28.96	28.72	28.72
5840	NASDAQ	FEP	Fri, Apr 8, 2016	28.67	28.75	28.57	28.67
5839	NASDAQ	FEP	Thu, Apr 7, 2016	28.39	28.41	28.12	28.17
5838	NASDAQ	FEP	Wed, Apr 6, 2016	28.52	28.80	28.50	28.78
5837	NASDAQ	FEP	Tue, Apr 5, 2016	28.87	28.87	28.87	28.40
5836	NASDAQ	FEP	Mon, Apr 4, 2016	29.03	29.04	28.85	28.87
5835	NASDAQ	FEP	Fri, Apr 1, 2016	28.66	29.02	28.66	28.99
5834	NASDAQ	FEP	Thu, Mar 31, 2016	29.21	29.28	29.15	29.19
5833	NASDAQ	FEP	Wed, Mar 30, 2016	29.11	29.29	29.11	29.19
5832	NASDAQ	FEP	Tue, Mar 29, 2016	28.28	28.68	28.21	28.75
5831	NASDAQ	FEP	Mon, Mar 28, 2016	28.42	28.42	28.31	28.36
5830	NASDAQ	FEP	Thu, Mar 24, 2016	28.45	28.45	28.45	28.25
5829	NASDAQ	FEP	Wed, Mar 23, 2016	28.63	28.68	28.42	28.45
5828	NASDAQ	FEP	Tue, Mar 22, 2016	28.51	28.75	28.51	28.70
5827	NASDAQ	FEP	Mon, Mar 21, 2016	28.79	28.87	28.72	28.75
5826	NASDAQ	FEP	Fri, Mar 18, 2016	28.95	29.07	28.88	28.91
5825	NASDAQ	FEP	Thu, Mar 17, 2016	28.78	29.04	28.78	29.00
5824	NASDAQ	FEP	Wed, Mar 16, 2016	28.11	28.67	28.11	28.65
5823	NASDAQ	FEP	Tue, Mar 15, 2016	28.39	28.39	28.39	28.19
5822	NASDAQ	FEP	Mon, Mar 14, 2016	28.42	28.49	28.34	28.39
5821	NASDAQ	FEP	Fri, Mar 11, 2016	27.66	27.66	27.66	28.40
5820	NASDAQ	FEP	Thu, Mar 10, 2016	27.64	27.64	27.64	27.66
5819	NASDAQ	FEP	Wed, Mar 9, 2016	27.65	27.75	27.57	27.60
5818	NASDAQ	FEP	Tue, Mar 8, 2016	27.84	27.89	27.59	28.11
5817	NASDAQ	FEP	Mon, Mar 7, 2016	27.91	28.18	27.80	28.11
5816	NASDAQ	FEP	Fri, Mar 4, 2016	27.98	28.27	27.98	28.10
5815	NASDAQ	FEP	Thu, Mar 3, 2016	27.52	27.52	27.52	27.88
5814	NASDAQ	FEP	Wed, Mar 2, 2016	27.40	27.53	27.33	27.63
5813	NASDAQ	FEP	Tue, Mar 1, 2016	27.45	27.69	27.35	26.98
5812	NASDAQ	FEP	Mon, Feb 29, 2016	27.04	27.19	26.97	27.04
5811	NASDAQ	FEP	Fri, Feb 26, 2016	27.20	27.20	26.96	27.04
5810	NASDAQ	FEP	Thu, Feb 25, 2016	26.90	27.11	26.80	27.11
5809	NASDAQ	FEP	Wed, Feb 24, 2016	26.47	26.79	26.29	26.75
5808	NASDAQ	FEP	Tue, Feb 23, 2016	27.19	27.19	26.87	26.92
5807	NASDAQ	FEP	Mon, Feb 22, 2016	27.19	27.28	27.14	27.23
5806	NASDAQ	FEP	Fri, Feb 19, 2016	27.02	27.23	26.98	27.20
5805	NASDAQ	FEP	Thu, Feb 18, 2016	27.36	27.42	27.19	27.19
5804	NASDAQ	FEP	Wed, Feb 17, 2016	27.00	27.25	26.97	27.20
5803	NASDAQ	FEP	Tue, Feb 16, 2016	26.52	26.57	26.32	26.57
5802	NASDAQ	FEP	Fri, Feb 12, 2016	25.84	26.10	25.77	26.08
5801	NASDAQ	FEP	Thu, Feb 11, 2016	25.83	25.93	25.56	25.76
5800	NASDAQ	FEP	Wed, Feb 10, 2016	26.23	26.32	26.13	26.16
5799	NASDAQ	FEP	Tue, Feb 9, 2016	25.46	26.03	25.46	25.91
5798	NASDAQ	FEP	Mon, Feb 8, 2016	26.26	26.26	25.89	26.08
5797	NASDAQ	FEP	Fri, Feb 5, 2016	27.37	27.40	26.93	27.01
5796	NASDAQ	FEP	Thu, Feb 4, 2016	27.30	27.53	27.30	27.47
5795	NASDAQ	FEP	Wed, Feb 3, 2016	27.36	27.54	26.98	27.50
5794	NASDAQ	FEP	Tue, Feb 2, 2016	27.40	27.40	27.09	27.11
5793	NASDAQ	FEP	Mon, Feb 1, 2016	27.46	27.79	27.46	27.73
5792	NASDAQ	FEP	Fri, Jan 29, 2016	27.11	27.52	27.11	27.50
5791	NASDAQ	FEP	Thu, Jan 28, 2016	27.32	27.32	26.99	27.21
5790	NASDAQ	FEP	Wed, Jan 27, 2016	27.14	27.35	26.95	27.01
5789	NASDAQ	FEP	Tue, Jan 26, 2016	26.91	27.28	26.87	27.24
5788	NASDAQ	FEP	Mon, Jan 25, 2016	26.82	26.97	26.76	26.78
5787	NASDAQ	FEP	Fri, Jan 22, 2016	26.78	26.94	26.74	26.91
5786	NASDAQ	FEP	Thu, Jan 21, 2016	25.93	26.34	25.82	26.25
5785	NASDAQ	FEP	Wed, Jan 20, 2016	26.17	26.21	25.62	26.06
5784	NASDAQ	FEP	Tue, Jan 19, 2016	26.70	26.78	26.42	26.63
5783	NASDAQ	FEP	Fri, Jan 15, 2016	26.64	26.69	26.27	26.38
5782	NASDAQ	FEP	Thu, Jan 14, 2016	27.34	27.53	27.11	27.40
5781	NASDAQ	FEP	Wed, Jan 13, 2016	28.02	28.02	27.27	27.43
5780	NASDAQ	FEP	Tue, Jan 12, 2016	28.01	28.06	27.69	27.96
5779	NASDAQ	FEP	Mon, Jan 11, 2016	27.93	27.95	27.58	27.76
5778	NASDAQ	FEP	Fri, Jan 8, 2016	28.14	28.27	27.67	27.71
5777	NASDAQ	FEP	Thu, Jan 7, 2016	28.02	28.20	27.91	27.98
5776	NASDAQ	FEP	Wed, Jan 6, 2016	28.40	28.55	28.27	28.42
5775	NASDAQ	FEP	Tue, Jan 5, 2016	28.90	28.90	28.63	28.85
5774	NASDAQ	FEP	Mon, Jan 4, 2016	29.26	29.26	28.76	29.13
5773	NASDAQ	FEP	Thu, Dec 31, 2015	29.78	29.78	29.51	29.59
5772	NASDAQ	FEP	Wed, Dec 30, 2015	29.95	30.00	29.86	29.87
5771	NASDAQ	FEP	Tue, Dec 29, 2015	30.00	30.12	29.92	30.08
5770	NASDAQ	FEP	Mon, Dec 28, 2015	29.72	29.91	29.66	29.82
5769	NASDAQ	FEP	Thu, Dec 24, 2015	29.78	30.06	29.73	29.94
5768	NASDAQ	FEP	Wed, Dec 23, 2015	29.68	29.84	29.60	29.82
5767	NASDAQ	FEP	Tue, Dec 22, 2015	29.29	29.55	29.27	29.47
5766	NASDAQ	FEP	Mon, Dec 21, 2015	29.43	29.66	29.10	29.29
5765	NASDAQ	FEP	Fri, Dec 18, 2015	29.23	29.40	29.08	29.14
5764	NASDAQ	FEP	Thu, Dec 17, 2015	29.66	29.77	29.32	29.36
5763	NASDAQ	FEP	Wed, Dec 16, 2015	29.46	29.88	29.38	29.83
5762	NASDAQ	FEP	Tue, Dec 15, 2015	29.26	29.39	29.16	29.18
5761	NASDAQ	FEP	Mon, Dec 14, 2015	28.95	28.95	28.95	28.95
5760	NASDAQ	FEP	Fri, Dec 11, 2015	29.11	29.23	28.95	28.95
5759	NASDAQ	FEP	Thu, Dec 10, 2015	29.78	29.78	29.56	29.58
5758	NASDAQ	FEP	Wed, Dec 9, 2015	29.70	29.98	29.55	29.74
5757	NASDAQ	FEP	Tue, Dec 8, 2015	29.68	29.71	29.54	29.68
5756	NASDAQ	FEP	Mon, Dec 7, 2015	30.17	30.18	30.05	30.15
5755	NASDAQ	FEP	Fri, Dec 4, 2015	29.87	30.28	29.83	30.28
5754	NASDAQ	FEP	Thu, Dec 3, 2015	30.15	30.19	29.81	29.97
5753	NASDAQ	FEP	Wed, Dec 2, 2015	30.07	30.07	29.74	29.77
5752	NASDAQ	FEP	Tue, Dec 1, 2015	30.14	30.26	30.07	30.21
5751	NASDAQ	FEP	Mon, Nov 30, 2015	29.95	30.03	29.87	29.95
5750	NASDAQ	FEP	Fri, Nov 27, 2015	29.70	29.75	29.66	29.74
5749	NASDAQ	FEP	Wed, Nov 25, 2015	29.55	29.63	29.45	29.46
5748	NASDAQ	FEP	Tue, Nov 24, 2015	29.18	29.46	29.16	29.40
5747	NASDAQ	FEP	Mon, Nov 23, 2015	29.64	29.70	29.41	29.51
5746	NASDAQ	FEP	Fri, Nov 20, 2015	29.95	29.95	29.63	29.63
5745	NASDAQ	FEP	Thu, Nov 19, 2015	29.88	30.00	29.84	29.85
5744	NASDAQ	FEP	Wed, Nov 18, 2015	29.59	29.79	29.48	29.75
5743	NASDAQ	FEP	Tue, Nov 17, 2015	29.58	29.60	29.36	29.46
5742	NASDAQ	FEP	Mon, Nov 16, 2015	29.02	29.47	29.02	29.33
5741	NASDAQ	FEP	Fri, Nov 13, 2015	29.03	29.12	28.92	28.92
5740	NASDAQ	FEP	Thu, Nov 12, 2015	29.41	29.48	29.22	29.22
5739	NASDAQ	FEP	Wed, Nov 11, 2015	29.81	29.88	29.65	29.69
5738	NASDAQ	FEP	Tue, Nov 10, 2015	29.46	29.71	29.46	29.67
5737	NASDAQ	FEP	Mon, Nov 9, 2015	29.88	29.88	29.60	29.77
5736	NASDAQ	FEP	Fri, Nov 6, 2015	30.01	30.06	29.87	30.01
5735	NASDAQ	FEP	Thu, Nov 5, 2015	30.26	30.30	30.13	30.18
5734	NASDAQ	FEP	Wed, Nov 4, 2015	30.42	30.42	30.06	30.21
5733	NASDAQ	FEP	Tue, Nov 3, 2015	30.37	30.61	30.29	30.50
5732	NASDAQ	FEP	Mon, Nov 2, 2015	30.52	30.68	30.52	30.66
5731	NASDAQ	FEP	Fri, Oct 30, 2015	30.30	30.49	30.28	30.31
5730	NASDAQ	FEP	Thu, Oct 29, 2015	30.04	30.23	29.99	30.18
5729	NASDAQ	FEP	Wed, Oct 28, 2015	30.32	30.46	30.01	30.22
5728	NASDAQ	FEP	Tue, Oct 27, 2015	30.23	30.23	30.00	30.10
5727	NASDAQ	FEP	Mon, Oct 26, 2015	30.43	30.48	30.35	30.44
5726	NASDAQ	FEP	Fri, Oct 23, 2015	30.45	30.46	30.27	30.44
5725	NASDAQ	FEP	Thu, Oct 22, 2015	30.05	30.36	29.99	30.24
5724	NASDAQ	FEP	Wed, Oct 21, 2015	30.34	30.34	30.07	30.09
5723	NASDAQ	FEP	Tue, Oct 20, 2015	30.03	30.11	29.98	30.07
5722	NASDAQ	FEP	Mon, Oct 19, 2015	30.00	30.00	29.84	29.96
5721	NASDAQ	FEP	Fri, Oct 16, 2015	30.06	30.06	29.81	29.96
5720	NASDAQ	FEP	Thu, Oct 15, 2015	29.74	30.07	29.72	30.06
5719	NASDAQ	FEP	Wed, Oct 14, 2015	29.60	29.77	29.59	29.67
5718	NASDAQ	FEP	Mon, Oct 12, 2015	30.00	30.00	29.80	29.85
5717	NASDAQ	FEP	Fri, Oct 9, 2015	30.12	30.16	30.00	30.09
5716	NASDAQ	FEP	Thu, Oct 8, 2015	29.59	30.05	29.53	30.04
5715	NASDAQ	FEP	Wed, Oct 7, 2015	29.72	29.79	29.52	29.76
5714	NASDAQ	FEP	Tue, Oct 6, 2015	29.37	29.57	29.36	29.47
5713	NASDAQ	FEP	Mon, Oct 5, 2015	29.07	29.33	29.02	29.23
5712	NASDAQ	FEP	Fri, Oct 2, 2015	28.24	28.86	28.16	28.86
5711	NASDAQ	FEP	Thu, Oct 1, 2015	28.42	28.42	28.06	28.29
5710	NASDAQ	FEP	Wed, Sep 30, 2015	28.30	28.36	27.97	28.27
5709	NASDAQ	FEP	Tue, Sep 29, 2015	27.86	27.98	27.76	27.94
5708	NASDAQ	FEP	Mon, Sep 28, 2015	28.20	28.20	27.79	27.82
5707	NASDAQ	FEP	Fri, Sep 25, 2015	28.61	28.71	28.31	28.47
5706	NASDAQ	FEP	Thu, Sep 24, 2015	28.19	28.42	28.09	28.39
5705	NASDAQ	FEP	Wed, Sep 23, 2015	28.67	28.67	28.37	28.51
5704	NASDAQ	FEP	Tue, Sep 22, 2015	28.68	28.68	28.40	28.56
5703	NASDAQ	FEP	Mon, Sep 21, 2015	29.63	29.74	29.37	29.43
5702	NASDAQ	FEP	Fri, Sep 18, 2015	29.84	30.02	29.69	29.69
5701	NASDAQ	FEP	Thu, Sep 17, 2015	30.16	30.65	30.10	30.40
5700	NASDAQ	FEP	Wed, Sep 16, 2015	30.19	30.27	30.00	30.27
5699	NASDAQ	FEP	Tue, Sep 15, 2015	29.76	29.92	29.66	29.87
5698	NASDAQ	FEP	Mon, Sep 14, 2015	29.79	29.80	29.65	29.80
5697	NASDAQ	FEP	Fri, Sep 11, 2015	29.83	30.12	29.79	30.10
5696	NASDAQ	FEP	Thu, Sep 10, 2015	29.83	30.17	29.78	30.10
5695	NASDAQ	FEP	Wed, Sep 9, 2015	30.25	30.27	29.64	29.65
5694	NASDAQ	FEP	Tue, Sep 8, 2015	29.69	29.88	29.61	29.88
5693	NASDAQ	FEP	Fri, Sep 4, 2015	29.12	29.12	28.81	29.00
5692	NASDAQ	FEP	Thu, Sep 3, 2015	29.51	29.77	29.45	29.48
5691	NASDAQ	FEP	Wed, Sep 2, 2015	29.29	29.37	29.00	29.33
5690	NASDAQ	FEP	Tue, Sep 1, 2015	29.14	29.22	28.82	28.97
5689	NASDAQ	FEP	Mon, Aug 31, 2015	29.65	29.81	29.53	29.70
5688	NASDAQ	FEP	Fri, Aug 28, 2015	29.73	29.88	29.62	29.84
5687	NASDAQ	FEP	Thu, Aug 27, 2015	29.78	30.02	29.62	29.97
5686	NASDAQ	FEP	Wed, Aug 26, 2015	29.49	29.67	28.92	29.59
5685	NASDAQ	FEP	Tue, Aug 25, 2015	29.37	30.59	28.90	28.90
5684	NASDAQ	FEP	Mon, Aug 24, 2015	28.98	29.49	27.74	28.79
5683	NASDAQ	FEP	Fri, Aug 21, 2015	30.24	30.37	29.48	29.51
5682	NASDAQ	FEP	Thu, Aug 20, 2015	30.61	30.65	30.19	30.22
5681	NASDAQ	FEP	Wed, Aug 19, 2015	30.94	31.03	30.68	30.95
5680	NASDAQ	FEP	Tue, Aug 18, 2015	31.32	31.32	31.16	31.23
5679	NASDAQ	FEP	Mon, Aug 17, 2015	31.20	31.42	31.16	31.40
5678	NASDAQ	FEP	Fri, Aug 14, 2015	31.47	31.57	31.36	31.51
5677	NASDAQ	FEP	Thu, Aug 13, 2015	31.39	31.51	31.29	31.41
5676	NASDAQ	FEP	Wed, Aug 12, 2015	31.25	31.43	31.01	31.41
5675	NASDAQ	FEP	Tue, Aug 11, 2015	31.63	31.69	31.46	31.60
5674	NASDAQ	FEP	Mon, Aug 10, 2015	31.70	32.04	31.68	32.02
5673	NASDAQ	FEP	Fri, Aug 7, 2015	31.41	31.60	31.32	31.57
5672	NASDAQ	FEP	Thu, Aug 6, 2015	31.79	31.79	31.57	31.71
5671	NASDAQ	FEP	Wed, Aug 5, 2015	31.78	31.81	31.62	31.71
5670	NASDAQ	FEP	Tue, Aug 4, 2015	31.63	31.74	31.49	31.55
5669	NASDAQ	FEP	Mon, Aug 3, 2015	31.70	31.70	31.39	31.54
5668	NASDAQ	FEP	Fri, Jul 31, 2015	31.60	31.67	31.42	31.43
5667	NASDAQ	FEP	Thu, Jul 30, 2015	31.20	31.31	30.97	31.25
5666	NASDAQ	FEP	Wed, Jul 29, 2015	31.30	31.60	31.30	31.41
5665	NASDAQ	FEP	Tue, Jul 28, 2015	31.28	31.45	31.08	31.37
5664	NASDAQ	FEP	Mon, Jul 27, 2015	31.19	31.25	30.96	30.98
5663	NASDAQ	FEP	Fri, Jul 24, 2015	31.66	31.66	31.26	31.36
5662	NASDAQ	FEP	Thu, Jul 23, 2015	31.74	31.79	31.59	31.65
5661	NASDAQ	FEP	Wed, Jul 22, 2015	31.64	31.70	31.54	31.70
5660	NASDAQ	FEP	Tue, Jul 21, 2015	31.89	31.95	31.79	31.86
5659	NASDAQ	FEP	Mon, Jul 20, 2015	31.95	31.96	31.83	31.86
5658	NASDAQ	FEP	Fri, Jul 17, 2015	31.83	31.83	31.64	31.71
5657	NASDAQ	FEP	Thu, Jul 16, 2015	31.89	31.93	31.81	31.84
5656	NASDAQ	FEP	Wed, Jul 15, 2015	31.59	31.63	31.34	31.53
5655	NASDAQ	FEP	Tue, Jul 14, 2015	31.59	31.70	31.47	31.66
5654	NASDAQ	FEP	Mon, Jul 13, 2015	31.62	31.69	31.52	31.63
5653	NASDAQ	FEP	Fri, Jul 10, 2015	30.85	31.55	30.85	31.48
5652	NASDAQ	FEP	Thu, Jul 9, 2015	30.31	30.59	30.24	30.25
5651	NASDAQ	FEP	Wed, Jul 8, 2015	29.93	30.08	29.68	29.73
5650	NASDAQ	FEP	Tue, Jul 7, 2015	30.04	30.44	29.60	30.34
5649	NASDAQ	FEP	Mon, Jul 6, 2015	30.51	30.68	30.25	30.34
5648	NASDAQ	FEP	Thu, Jul 2, 2015	31.17	31.19	30.96	31.10
5647	NASDAQ	FEP	Wed, Jul 1, 2015	31.43	31.43	31.00	31.17
5646	NASDAQ	FEP	Tue, Jun 30, 2015	31.40	31.40	30.76	30.96
5645	NASDAQ	FEP	Mon, Jun 29, 2015	31.43	31.51	30.98	31.00
5644	NASDAQ	FEP	Fri, Jun 26, 2015	32.16	32.18	31.92	32.05
5643	NASDAQ	FEP	Thu, Jun 25, 2015	32.11	32.11	31.93	32.00
5642	NASDAQ	FEP	Wed, Jun 24, 2015	31.91	32.06	31.79	31.85
5641	NASDAQ	FEP	Tue, Jun 23, 2015	32.64	32.79	32.63	32.71
5640	NASDAQ	FEP	Mon, Jun 22, 2015	32.63	32.91	32.59	32.64
5639	NASDAQ	FEP	Fri, Jun 19, 2015	32.05	32.10	31.90	32.00
5638	NASDAQ	FEP	Thu, Jun 18, 2015	31.88	32.51	31.88	32.08
5637	NASDAQ	FEP	Wed, Jun 17, 2015	31.82	31.83	31.44	31.65
5636	NASDAQ	FEP	Tue, Jun 16, 2015	31.77	31.97	31.61	31.95
5635	NASDAQ	FEP	Mon, Jun 15, 2015	31.65	31.83	31.58	31.83
5634	NASDAQ	FEP	Fri, Jun 12, 2015	32.17	32.36	31.99	32.21
5633	NASDAQ	FEP	Thu, Jun 11, 2015	32.60	32.69	32.40	32.55
5632	NASDAQ	FEP	Wed, Jun 10, 2015	32.37	32.64	32.26	32.58
5631	NASDAQ	FEP	Tue, Jun 9, 2015	31.93	31.98	31.71	31.78
5630	NASDAQ	FEP	Mon, Jun 8, 2015	31.99	31.99	31.74	31.88
5629	NASDAQ	FEP	Fri, Jun 5, 2015	31.98	32.05	31.75	32.01
5628	NASDAQ	FEP	Thu, Jun 4, 2015	32.73	32.91	32.37	32.52
5627	NASDAQ	FEP	Wed, Jun 3, 2015	32.85	33.10	32.82	32.89
5626	NASDAQ	FEP	Tue, Jun 2, 2015	32.55	32.78	32.40	32.58
5625	NASDAQ	FEP	Mon, Jun 1, 2015	32.42	32.50	32.07	32.25
5624	NASDAQ	FEP	Fri, May 29, 2015	32.60	32.65	32.24	32.38
5623	NASDAQ	FEP	Thu, May 28, 2015	32.55	32.72	32.38	32.70
5622	NASDAQ	FEP	Wed, May 27, 2015	32.29	32.70	32.27	32.62
5621	NASDAQ	FEP	Tue, May 26, 2015	32.58	32.63	32.18	32.32
5620	NASDAQ	FEP	Fri, May 22, 2015	33.08	33.19	32.93	32.96
5619	NASDAQ	FEP	Thu, May 21, 2015	33.19	33.37	33.11	33.28
5618	NASDAQ	FEP	Wed, May 20, 2015	33.12	33.29	33.05	33.09
5617	NASDAQ	FEP	Tue, May 19, 2015	33.09	33.15	33.01	33.02
5616	NASDAQ	FEP	Mon, May 18, 2015	33.08	33.28	33.04	33.12
5615	NASDAQ	FEP	Fri, May 15, 2015	33.18	33.40	33.06	33.39
5614	NASDAQ	FEP	Thu, May 14, 2015	33.06	33.24	33.04	33.23
5613	NASDAQ	FEP	Wed, May 13, 2015	32.97	32.97	32.69	32.77
5612	NASDAQ	FEP	Tue, May 12, 2015	32.39	32.50	32.22	32.44
5611	NASDAQ	FEP	Mon, May 11, 2015	32.55	32.61	32.44	32.52
5610	NASDAQ	FEP	Fri, May 8, 2015	32.44	32.65	32.33	32.54
5609	NASDAQ	FEP	Thu, May 7, 2015	31.88	31.95	31.68	31.88
5608	NASDAQ	FEP	Wed, May 6, 2015	31.88	32.05	31.74	31.92
5607	NASDAQ	FEP	Tue, May 5, 2015	32.07	32.09	31.67	31.76
5606	NASDAQ	FEP	Mon, May 4, 2015	32.32	32.32	32.11	32.18
5605	NASDAQ	FEP	Fri, May 1, 2015	32.02	32.13	31.82	32.13
5604	NASDAQ	FEP	Thu, Apr 30, 2015	31.94	32.05	31.81	31.86
5603	NASDAQ	FEP	Wed, Apr 29, 2015	31.99	32.10	31.80	31.94
5602	NASDAQ	FEP	Tue, Apr 28, 2015	32.23	32.30	32.03	32.30
5601	NASDAQ	FEP	Mon, Apr 27, 2015	32.30	32.53	32.30	32.36
5600	NASDAQ	FEP	Fri, Apr 24, 2015	31.99	32.12	31.83	32.06
5599	NASDAQ	FEP	Thu, Apr 23, 2015	31.59	31.95	31.46	31.90
5598	NASDAQ	FEP	Wed, Apr 22, 2015	31.88	31.88	31.60	31.83
5597	NASDAQ	FEP	Tue, Apr 21, 2015	31.86	31.99	31.75	31.91
5596	NASDAQ	FEP	Mon, Apr 20, 2015	31.56	31.66	31.50	31.58
5595	NASDAQ	FEP	Fri, Apr 17, 2015	31.64	31.64	31.39	31.48
5594	NASDAQ	FEP	Thu, Apr 16, 2015	32.01	32.13	31.82	32.05
5593	NASDAQ	FEP	Wed, Apr 15, 2015	31.97	32.10	31.76	32.04
5592	NASDAQ	FEP	Tue, Apr 14, 2015	31.88	31.93	31.72	31.89
5591	NASDAQ	FEP	Mon, Apr 13, 2015	31.80	31.81	31.52	31.58
5590	NASDAQ	FEP	Fri, Apr 10, 2015	31.82	31.91	31.72	31.85
5589	NASDAQ	FEP	Thu, Apr 9, 2015	31.95	31.97	31.73	31.86
5588	NASDAQ	FEP	Wed, Apr 8, 2015	31.98	32.00	31.72	31.86
5587	NASDAQ	FEP	Tue, Apr 7, 2015	31.90	31.99	31.69	31.72
5586	NASDAQ	FEP	Mon, Apr 6, 2015	31.49	31.97	31.49	31.82
5585	NASDAQ	FEP	Thu, Apr 2, 2015	31.43	31.52	31.32	31.44
5584	NASDAQ	FEP	Wed, Apr 1, 2015	31.31	31.31	30.93	31.15
5583	NASDAQ	FEP	Tue, Mar 31, 2015	30.94	31.09	30.78	30.95
5582	NASDAQ	FEP	Mon, Mar 30, 2015	31.24	31.45	31.24	31.36
5581	NASDAQ	FEP	Fri, Mar 27, 2015	31.25	31.31	31.15	31.24
5580	NASDAQ	FEP	Thu, Mar 26, 2015	31.25	31.30	30.95	31.16
5579	NASDAQ	FEP	Wed, Mar 25, 2015	31.88	31.99	31.59	31.59
5578	NASDAQ	FEP	Tue, Mar 24, 2015	31.84	31.96	31.79	31.79
5577	NASDAQ	FEP	Mon, Mar 23, 2015	31.75	31.88	31.64	31.81
5576	NASDAQ	FEP	Fri, Mar 20, 2015	31.45	31.78	31.42	31.62
5575	NASDAQ	FEP	Thu, Mar 19, 2015	31.03	31.05	30.86	30.97
5574	NASDAQ	FEP	Wed, Mar 18, 2015	30.55	31.40	30.53	31.28
5573	NASDAQ	FEP	Tue, Mar 17, 2015	30.60	30.71	30.50	30.65
5572	NASDAQ	FEP	Mon, Mar 16, 2015	30.63	30.88	30.63	30.83
5571	NASDAQ	FEP	Fri, Mar 13, 2015	30.43	30.51	30.29	30.50
5570	NASDAQ	FEP	Thu, Mar 12, 2015	30.62	30.62	30.47	30.62
5569	NASDAQ	FEP	Wed, Mar 11, 2015	30.33	30.47	30.24	30.42
5568	NASDAQ	FEP	Tue, Mar 10, 2015	30.57	30.64	30.30	30.35
5567	NASDAQ	FEP	Mon, Mar 9, 2015	30.96	31.05	30.88	30.99
5566	NASDAQ	FEP	Fri, Mar 6, 2015	31.15	31.17	30.87	30.90
5565	NASDAQ	FEP	Thu, Mar 5, 2015	31.48	31.58	31.39	31.48
5564	NASDAQ	FEP	Wed, Mar 4, 2015	31.32	31.32	31.07	31.31
5563	NASDAQ	FEP	Tue, Mar 3, 2015	31.77	31.77	31.53	31.60
5562	NASDAQ	FEP	Mon, Mar 2, 2015	31.83	31.93	31.73	31.86
5561	NASDAQ	FEP	Fri, Feb 27, 2015	31.72	31.89	31.63	31.74
5560	NASDAQ	FEP	Thu, Feb 26, 2015	31.83	31.83	31.66	31.69
5559	NASDAQ	FEP	Wed, Feb 25, 2015	31.83	31.96	31.79	31.95
5558	NASDAQ	FEP	Tue, Feb 24, 2015	31.68	31.88	31.55	31.82
5557	NASDAQ	FEP	Mon, Feb 23, 2015	31.61	31.68	31.50	31.63
5556	NASDAQ	FEP	Fri, Feb 20, 2015	31.27	31.89	31.19	31.79
5555	NASDAQ	FEP	Thu, Feb 19, 2015	31.45	31.57	31.35	31.39
5554	NASDAQ	FEP	Wed, Feb 18, 2015	31.37	31.48	31.20	31.46
5553	NASDAQ	FEP	Tue, Feb 17, 2015	31.17	31.37	31.03	31.31
5552	NASDAQ	FEP	Fri, Feb 13, 2015	31.19	31.24	31.11	31.22
5551	NASDAQ	FEP	Thu, Feb 12, 2015	30.75	31.13	30.75	31.10
5550	NASDAQ	FEP	Wed, Feb 11, 2015	30.40	30.40	30.16	30.27
5549	NASDAQ	FEP	Tue, Feb 10, 2015	30.38	30.60	30.35	30.58
5548	NASDAQ	FEP	Mon, Feb 9, 2015	30.07	30.29	30.07	30.25
5547	NASDAQ	FEP	Fri, Feb 6, 2015	30.56	30.61	30.26	30.39
5546	NASDAQ	FEP	Thu, Feb 5, 2015	30.56	30.87	30.54	30.81
5545	NASDAQ	FEP	Wed, Feb 4, 2015	30.37	30.53	30.16	30.18
5544	NASDAQ	FEP	Tue, Feb 3, 2015	30.47	30.80	30.36	30.75
5543	NASDAQ	FEP	Mon, Feb 2, 2015	29.86	30.11	29.75	30.05
5542	NASDAQ	FEP	Fri, Jan 30, 2015	29.85	30.03	29.71	29.78
5541	NASDAQ	FEP	Thu, Jan 29, 2015	29.96	30.08	29.81	30.06
5540	NASDAQ	FEP	Wed, Jan 28, 2015	29.91	30.10	29.56	29.61
5539	NASDAQ	FEP	Tue, Jan 27, 2015	29.88	30.06	29.77	29.94
5538	NASDAQ	FEP	Mon, Jan 26, 2015	29.67	30.09	29.66	30.01
5537	NASDAQ	FEP	Fri, Jan 23, 2015	29.53	29.65	29.42	29.46
5536	NASDAQ	FEP	Thu, Jan 22, 2015	29.57	29.79	29.46	29.67
5535	NASDAQ	FEP	Wed, Jan 21, 2015	29.40	29.59	29.29	29.58
5534	NASDAQ	FEP	Tue, Jan 20, 2015	29.41	29.42	29.18	29.29
5533	NASDAQ	FEP	Fri, Jan 16, 2015	28.81	29.27	28.77	29.22
5532	NASDAQ	FEP	Thu, Jan 15, 2015	28.91	28.94	28.71	28.79
5531	NASDAQ	FEP	Wed, Jan 14, 2015	28.67	28.90	28.59	28.87
5530	NASDAQ	FEP	Tue, Jan 13, 2015	29.09	29.12	28.56	28.84
5529	NASDAQ	FEP	Mon, Jan 12, 2015	28.86	28.86	28.65	28.76
5528	NASDAQ	FEP	Fri, Jan 9, 2015	28.88	28.91	28.66	28.87
5527	NASDAQ	FEP	Thu, Jan 8, 2015	28.63	28.89	28.50	28.77
5526	NASDAQ	FEP	Wed, Jan 7, 2015	28.43	28.53	28.17	28.47
5525	NASDAQ	FEP	Tue, Jan 6, 2015	28.56	28.61	28.17	28.28
5524	NASDAQ	FEP	Mon, Jan 5, 2015	28.88	28.91	28.47	28.59
5523	NASDAQ	FEP	Fri, Jan 2, 2015	29.48	29.49	29.22	29.29
5522	NASDAQ	FEP	Wed, Dec 31, 2014	29.55	29.67	29.33	29.37
5521	NASDAQ	FEP	Tue, Dec 30, 2014	29.70	29.73	29.55	29.57
5520	NASDAQ	FEP	Mon, Dec 29, 2014	29.82	29.93	29.71	29.75
5519	NASDAQ	FEP	Fri, Dec 26, 2014	30.02	30.20	29.99	30.00
5518	NASDAQ	FEP	Wed, Dec 24, 2014	30.03	30.17	29.97	30.17
5517	NASDAQ	FEP	Tue, Dec 23, 2014	29.94	29.98	29.82	29.82
5516	NASDAQ	FEP	Mon, Dec 22, 2014	30.17	30.22	30.07	30.20
5515	NASDAQ	FEP	Fri, Dec 19, 2014	29.94	30.15	29.88	30.07
5514	NASDAQ	FEP	Thu, Dec 18, 2014	29.78	30.01	29.70	30.00
5513	NASDAQ	FEP	Wed, Dec 17, 2014	29.19	29.72	29.19	29.51
5512	NASDAQ	FEP	Tue, Dec 16, 2014	28.86	29.44	28.84	29.06
5511	NASDAQ	FEP	Mon, Dec 15, 2014	29.34	29.49	28.76	28.81
5510	NASDAQ	FEP	Fri, Dec 12, 2014	29.64	29.80	29.22	29.23
5509	NASDAQ	FEP	Thu, Dec 11, 2014	29.96	30.06	29.74	29.79
5508	NASDAQ	FEP	Wed, Dec 10, 2014	30.21	30.21	29.87	29.90
5507	NASDAQ	FEP	Tue, Dec 9, 2014	30.12	30.27	30.03	30.18
5506	NASDAQ	FEP	Mon, Dec 8, 2014	30.50	30.55	30.34	30.41
5505	NASDAQ	FEP	Fri, Dec 5, 2014	30.60	30.73	30.54	30.59
5504	NASDAQ	FEP	Thu, Dec 4, 2014	30.59	30.76	30.40	30.56
5503	NASDAQ	FEP	Wed, Dec 3, 2014	30.58	30.68	30.52	30.63
5502	NASDAQ	FEP	Tue, Dec 2, 2014	30.62	30.62	30.47	30.59
5501	NASDAQ	FEP	Mon, Dec 1, 2014	30.65	30.69	30.55	30.58
5500	NASDAQ	FEP	Fri, Nov 28, 2014	30.72	30.73	30.53	30.53
5499	NASDAQ	FEP	Wed, Nov 26, 2014	30.87	30.96	30.80	30.93
5498	NASDAQ	FEP	Tue, Nov 25, 2014	30.78	30.97	30.78	30.91
5497	NASDAQ	FEP	Mon, Nov 24, 2014	30.69	30.80	30.65	30.78
5496	NASDAQ	FEP	Fri, Nov 21, 2014	30.64	30.68	30.40	30.49
5495	NASDAQ	FEP	Thu, Nov 20, 2014	30.26	30.45	30.26	30.39
5494	NASDAQ	FEP	Wed, Nov 19, 2014	30.49	30.56	30.27	30.47
5493	NASDAQ	FEP	Tue, Nov 18, 2014	30.44	30.59	30.38	30.50
5492	NASDAQ	FEP	Mon, Nov 17, 2014	30.02	30.18	29.99	30.10
5491	NASDAQ	FEP	Fri, Nov 14, 2014	29.81	30.18	29.79	30.12
5490	NASDAQ	FEP	Thu, Nov 13, 2014	29.85	30.07	29.85	30.04
5489	NASDAQ	FEP	Wed, Nov 12, 2014	29.85	29.94	29.79	29.89
5488	NASDAQ	FEP	Tue, Nov 11, 2014	29.96	30.18	29.91	30.11
5487	NASDAQ	FEP	Mon, Nov 10, 2014	29.97	29.97	29.83	29.92
5486	NASDAQ	FEP	Fri, Nov 7, 2014	29.72	29.80	29.59	29.78
5485	NASDAQ	FEP	Thu, Nov 6, 2014	29.93	29.95	29.68	29.72
5484	NASDAQ	FEP	Wed, Nov 5, 2014	29.78	29.91	29.75	29.84
5483	NASDAQ	FEP	Tue, Nov 4, 2014	29.67	29.74	29.54	29.73
5482	NASDAQ	FEP	Mon, Nov 3, 2014	29.78	29.78	29.59	29.68
5481	NASDAQ	FEP	Fri, Oct 31, 2014	29.92	30.04	29.73	29.99
5480	NASDAQ	FEP	Thu, Oct 30, 2014	29.40	29.74	29.38	29.68
5479	NASDAQ	FEP	Wed, Oct 29, 2014	30.00	30.00	29.43	29.53
5478	NASDAQ	FEP	Tue, Oct 28, 2014	29.75	29.91	29.63	29.89
5477	NASDAQ	FEP	Mon, Oct 27, 2014	29.27	29.38	29.09	29.34
5476	NASDAQ	FEP	Fri, Oct 24, 2014	29.39	29.47	29.30	29.45
5475	NASDAQ	FEP	Thu, Oct 23, 2014	29.27	29.46	29.24	29.31
5474	NASDAQ	FEP	Wed, Oct 22, 2014	29.22	29.27	28.92	28.98
5473	NASDAQ	FEP	Tue, Oct 21, 2014	28.96	29.23	28.96	29.16
5472	NASDAQ	FEP	Mon, Oct 20, 2014	28.57	28.77	28.41	28.73
5471	NASDAQ	FEP	Fri, Oct 17, 2014	28.41	28.75	28.34	28.65
5470	NASDAQ	FEP	Thu, Oct 16, 2014	27.45	28.17	27.33	27.90
5469	NASDAQ	FEP	Wed, Oct 15, 2014	28.03	28.29	27.58	28.18
5468	NASDAQ	FEP	Tue, Oct 14, 2014	28.42	28.56	28.28	28.33
5467	NASDAQ	FEP	Mon, Oct 13, 2014	28.54	28.69	28.22	28.30
5466	NASDAQ	FEP	Fri, Oct 10, 2014	28.61	28.70	28.28	28.28
5465	NASDAQ	FEP	Thu, Oct 9, 2014	29.44	29.49	28.69	28.70
5464	NASDAQ	FEP	Wed, Oct 8, 2014	29.41	29.88	29.21	29.82
5463	NASDAQ	FEP	Tue, Oct 7, 2014	29.76	29.78	29.36	29.40
5462	NASDAQ	FEP	Mon, Oct 6, 2014	29.98	30.13	29.83	30.08
5461	NASDAQ	FEP	Fri, Oct 3, 2014	29.77	29.91	29.69	29.82
5460	NASDAQ	FEP	Thu, Oct 2, 2014	30.16	30.16	29.61	29.90
5459	NASDAQ	FEP	Wed, Oct 1, 2014	30.53	30.53	30.22	30.35
5458	NASDAQ	FEP	Tue, Sep 30, 2014	30.72	30.90	30.62	30.76
5457	NASDAQ	FEP	Mon, Sep 29, 2014	30.63	30.84	30.60	30.77
5456	NASDAQ	FEP	Fri, Sep 26, 2014	30.86	31.09	30.81	31.00
5455	NASDAQ	FEP	Thu, Sep 25, 2014	31.12	31.12	30.76	30.81
5454	NASDAQ	FEP	Wed, Sep 24, 2014	31.19	31.36	31.02	31.32
5453	NASDAQ	FEP	Tue, Sep 23, 2014	31.47	31.62	31.27	31.31
5452	NASDAQ	FEP	Mon, Sep 22, 2014	32.02	32.02	31.74	31.82
5451	NASDAQ	FEP	Fri, Sep 19, 2014	32.20	32.22	31.93	31.93
5450	NASDAQ	FEP	Thu, Sep 18, 2014	32.10	32.17	32.07	32.08
5449	NASDAQ	FEP	Wed, Sep 17, 2014	32.03	32.14	31.90	31.90
5448	NASDAQ	FEP	Tue, Sep 16, 2014	31.60	31.95	31.60	31.91
5447	NASDAQ	FEP	Mon, Sep 15, 2014	31.95	31.98	31.89	31.94
5446	NASDAQ	FEP	Fri, Sep 12, 2014	32.13	32.19	31.98	32.11
5445	NASDAQ	FEP	Thu, Sep 11, 2014	32.10	32.18	32.00	32.16
5444	NASDAQ	FEP	Wed, Sep 10, 2014	32.17	32.29	32.08	32.28
5443	NASDAQ	FEP	Tue, Sep 9, 2014	32.24	32.24	32.11	32.19
5442	NASDAQ	FEP	Mon, Sep 8, 2014	32.47	32.53	32.23	32.33
5441	NASDAQ	FEP	Fri, Sep 5, 2014	32.71	32.84	32.67	32.82
5440	NASDAQ	FEP	Thu, Sep 4, 2014	32.84	32.88	32.54	32.66
5439	NASDAQ	FEP	Wed, Sep 3, 2014	32.83	32.93	32.72	32.83
5438	NASDAQ	FEP	Tue, Sep 2, 2014	32.62	32.62	32.39	32.55
5437	NASDAQ	FEP	Fri, Aug 29, 2014	32.61	32.65	32.39	32.62
5436	NASDAQ	FEP	Thu, Aug 28, 2014	32.56	32.72	32.56	32.63
5435	NASDAQ	FEP	Wed, Aug 27, 2014	32.99	33.00	32.84	32.89
5434	NASDAQ	FEP	Tue, Aug 26, 2014	32.68	32.90	32.66	32.69
5433	NASDAQ	FEP	Mon, Aug 25, 2014	32.50	32.71	32.47	32.59
5432	NASDAQ	FEP	Fri, Aug 22, 2014	32.35	32.36	32.12	32.26
5431	NASDAQ	FEP	Thu, Aug 21, 2014	32.19	32.39	32.19	32.32
5430	NASDAQ	FEP	Wed, Aug 20, 2014	31.98	32.09	31.90	32.00
5429	NASDAQ	FEP	Tue, Aug 19, 2014	32.11	32.17	32.04	32.15
5428	NASDAQ	FEP	Mon, Aug 18, 2014	32.04	32.15	32.01	32.15
5427	NASDAQ	FEP	Fri, Aug 15, 2014	32.11	32.20	31.60	31.88
5426	NASDAQ	FEP	Thu, Aug 14, 2014	31.87	31.88	31.76	31.84
5425	NASDAQ	FEP	Wed, Aug 13, 2014	31.62	31.71	31.56	31.61
5424	NASDAQ	FEP	Tue, Aug 12, 2014	31.41	31.48	31.35	31.42
5423	NASDAQ	FEP	Mon, Aug 11, 2014	31.39	31.53	31.35	31.39
5422	NASDAQ	FEP	Fri, Aug 8, 2014	30.85	31.15	30.79	31.15
5421	NASDAQ	FEP	Thu, Aug 7, 2014	31.20	31.30	30.68	30.76
5420	NASDAQ	FEP	Wed, Aug 6, 2014	31.22	31.38	31.10	31.27
5419	NASDAQ	FEP	Tue, Aug 5, 2014	32.11	32.11	31.59	31.65
5418	NASDAQ	FEP	Mon, Aug 4, 2014	32.34	32.46	32.10	32.42
5417	NASDAQ	FEP	Fri, Aug 1, 2014	32.20	32.40	32.09	32.23
5416	NASDAQ	FEP	Thu, Jul 31, 2014	32.77	32.77	32.41	32.41
5415	NASDAQ	FEP	Wed, Jul 30, 2014	33.33	33.45	33.12	33.32
5414	NASDAQ	FEP	Tue, Jul 29, 2014	33.63	33.63	33.35	33.41
5413	NASDAQ	FEP	Mon, Jul 28, 2014	33.64	33.68	33.43	33.64
5412	NASDAQ	FEP	Fri, Jul 25, 2014	33.91	33.91	33.70	33.79
5411	NASDAQ	FEP	Thu, Jul 24, 2014	33.94	34.00	33.85	33.96
5410	NASDAQ	FEP	Wed, Jul 23, 2014	33.85	33.85	33.69	33.75
5409	NASDAQ	FEP	Tue, Jul 22, 2014	33.51	33.70	33.51	33.65
5408	NASDAQ	FEP	Mon, Jul 21, 2014	33.33	33.46	33.24	33.38
5407	NASDAQ	FEP	Fri, Jul 18, 2014	33.48	33.74	33.42	33.71
5406	NASDAQ	FEP	Thu, Jul 17, 2014	33.77	33.88	33.40	33.43
5405	NASDAQ	FEP	Wed, Jul 16, 2014	33.82	33.99	33.82	33.96
5404	NASDAQ	FEP	Tue, Jul 15, 2014	33.73	33.76	33.34	33.52
5403	NASDAQ	FEP	Mon, Jul 14, 2014	33.75	33.82	33.68	33.70
5402	NASDAQ	FEP	Fri, Jul 11, 2014	33.53	33.53	33.33	33.49
5401	NASDAQ	FEP	Thu, Jul 10, 2014	33.30	33.52	33.19	33.50
5400	NASDAQ	FEP	Wed, Jul 9, 2014	34.00	34.15	33.91	34.09
5399	NASDAQ	FEP	Tue, Jul 8, 2014	34.26	34.26	33.90	34.03
5398	NASDAQ	FEP	Mon, Jul 7, 2014	34.73	34.85	34.68	34.75
5397	NASDAQ	FEP	Thu, Jul 3, 2014	35.34	35.35	35.24	35.33
5396	NASDAQ	FEP	Wed, Jul 2, 2014	35.12	35.18	35.04	35.13
5395	NASDAQ	FEP	Tue, Jul 1, 2014	34.83	35.08	34.78	34.99
5394	NASDAQ	FEP	Mon, Jun 30, 2014	34.60	34.69	34.54	34.69
5393	NASDAQ	FEP	Fri, Jun 27, 2014	34.60	34.76	34.54	34.76
5392	NASDAQ	FEP	Thu, Jun 26, 2014	34.71	34.73	34.35	34.71
5391	NASDAQ	FEP	Wed, Jun 25, 2014	34.36	34.58	34.29	34.54
5390	NASDAQ	FEP	Tue, Jun 24, 2014	34.77	34.77	34.48	34.52
5389	NASDAQ	FEP	Mon, Jun 23, 2014	35.38	35.39	35.20	35.36
5388	NASDAQ	FEP	Fri, Jun 20, 2014	35.61	35.61	35.34	35.42
5387	NASDAQ	FEP	Thu, Jun 19, 2014	35.77	35.77	35.58	35.60
5386	NASDAQ	FEP	Wed, Jun 18, 2014	35.39	35.65	35.30	35.63
5385	NASDAQ	FEP	Tue, Jun 17, 2014	35.18	35.28	35.10	35.24
5384	NASDAQ	FEP	Mon, Jun 16, 2014	35.30	35.32	35.20	35.28
5383	NASDAQ	FEP	Fri, Jun 13, 2014	35.50	35.52	35.33	35.44
5382	NASDAQ	FEP	Thu, Jun 12, 2014	35.82	35.82	35.56	35.66
5381	NASDAQ	FEP	Wed, Jun 11, 2014	35.74	35.82	35.64	35.74
5380	NASDAQ	FEP	Tue, Jun 10, 2014	36.27	36.27	36.12	36.22
5379	NASDAQ	FEP	Mon, Jun 9, 2014	36.30	36.43	36.25	36.40
5378	NASDAQ	FEP	Fri, Jun 6, 2014	36.23	36.49	36.22	36.47
5377	NASDAQ	FEP	Thu, Jun 5, 2014	35.85	36.00	35.68	35.94
5376	NASDAQ	FEP	Wed, Jun 4, 2014	35.50	35.60	35.38	35.58
5375	NASDAQ	FEP	Tue, Jun 3, 2014	35.60	35.61	35.50	35.51
5374	NASDAQ	FEP	Mon, Jun 2, 2014	35.82	35.82	35.62	35.74
5373	NASDAQ	FEP	Fri, May 30, 2014	35.57	35.62	35.48	35.61
5372	NASDAQ	FEP	Thu, May 29, 2014	35.45	35.46	35.30	35.46
5371	NASDAQ	FEP	Wed, May 28, 2014	35.43	35.50	35.33	35.42
5370	NASDAQ	FEP	Tue, May 27, 2014	35.39	35.41	35.25	35.39
5369	NASDAQ	FEP	Fri, May 23, 2014	34.77	34.87	34.67	34.84
5368	NASDAQ	FEP	Thu, May 22, 2014	34.72	34.72	34.57	34.60
5367	NASDAQ	FEP	Wed, May 21, 2014	34.57	34.68	34.49	34.67
5366	NASDAQ	FEP	Tue, May 20, 2014	34.47	34.52	34.23	34.35
5365	NASDAQ	FEP	Mon, May 19, 2014	34.22	34.35	34.22	34.35
5364	NASDAQ	FEP	Fri, May 16, 2014	34.20	34.32	34.08	34.28
5363	NASDAQ	FEP	Thu, May 15, 2014	34.71	34.71	34.23	34.51
5362	NASDAQ	FEP	Wed, May 14, 2014	35.24	35.25	35.11	35.16
5361	NASDAQ	FEP	Tue, May 13, 2014	35.45	35.45	35.31	35.41
5360	NASDAQ	FEP	Mon, May 12, 2014	35.64	35.64	35.44	35.58
5359	NASDAQ	FEP	Fri, May 9, 2014	35.34	35.37	35.15	35.30
5358	NASDAQ	FEP	Thu, May 8, 2014	35.68	35.72	35.45	35.54
5357	NASDAQ	FEP	Wed, May 7, 2014	35.58	35.70	35.34	35.50
5356	NASDAQ	FEP	Tue, May 6, 2014	35.67	35.77	35.58	35.69
5355	NASDAQ	FEP	Mon, May 5, 2014	35.51	35.73	35.39	35.69
5354	NASDAQ	FEP	Fri, May 2, 2014	35.71	35.82	35.54	35.80
5353	NASDAQ	FEP	Thu, May 1, 2014	35.86	35.86	35.64	35.78
5352	NASDAQ	FEP	Wed, Apr 30, 2014	35.46	35.78	35.44	35.70
5351	NASDAQ	FEP	Tue, Apr 29, 2014	35.28	35.40	35.26	35.34
5350	NASDAQ	FEP	Mon, Apr 28, 2014	35.10	35.14	34.77	35.05
5349	NASDAQ	FEP	Fri, Apr 25, 2014	35.22	35.22	34.96	35.05
5348	NASDAQ	FEP	Thu, Apr 24, 2014	35.36	35.46	35.15	35.33
5347	NASDAQ	FEP	Wed, Apr 23, 2014	35.40	35.47	35.22	35.34
5346	NASDAQ	FEP	Tue, Apr 22, 2014	35.35	35.42	35.29	35.41
5345	NASDAQ	FEP	Mon, Apr 21, 2014	35.14	35.17	34.95	35.05
5344	NASDAQ	FEP	Thu, Apr 17, 2014	34.97	35.05	34.79	34.96
5343	NASDAQ	FEP	Wed, Apr 16, 2014	34.49	34.70	34.39	34.69
5342	NASDAQ	FEP	Tue, Apr 15, 2014	34.26	34.31	33.69	34.09
5341	NASDAQ	FEP	Mon, Apr 14, 2014	34.41	34.43	34.20	34.34
5340	NASDAQ	FEP	Fri, Apr 11, 2014	34.77	35.01	34.69	34.73
5339	NASDAQ	FEP	Thu, Apr 10, 2014	35.97	35.97	35.15	35.15
5338	NASDAQ	FEP	Wed, Apr 9, 2014	35.88	36.13	35.79	36.13
5337	NASDAQ	FEP	Tue, Apr 8, 2014	35.35	35.55	35.25	35.47
5336	NASDAQ	FEP	Mon, Apr 7, 2014	35.95	35.98	35.70	35.78
5335	NASDAQ	FEP	Fri, Apr 4, 2014	36.23	36.27	35.92	35.93
5334	NASDAQ	FEP	Thu, Apr 3, 2014	36.18	36.20	36.01	36.13
5333	NASDAQ	FEP	Wed, Apr 2, 2014	36.26	36.28	36.15	36.27
5332	NASDAQ	FEP	Tue, Apr 1, 2014	36.13	36.25	36.11	36.25
5331	NASDAQ	FEP	Mon, Mar 31, 2014	35.83	35.88	35.73	35.81
5330	NASDAQ	FEP	Fri, Mar 28, 2014	35.47	35.56	35.43	35.47
5329	NASDAQ	FEP	Thu, Mar 27, 2014	35.24	35.33	35.16	35.26
5328	NASDAQ	FEP	Wed, Mar 26, 2014	35.44	35.45	35.16	35.17
5327	NASDAQ	FEP	Tue, Mar 25, 2014	35.08	35.29	34.92	35.24
5326	NASDAQ	FEP	Mon, Mar 24, 2014	35.01	35.01	34.61	34.90
5325	NASDAQ	FEP	Fri, Mar 21, 2014	35.32	35.34	34.85	34.89
5324	NASDAQ	FEP	Thu, Mar 20, 2014	35.07	35.32	35.00	35.27
5323	NASDAQ	FEP	Wed, Mar 19, 2014	35.76	35.79	35.02	35.22
5322	NASDAQ	FEP	Tue, Mar 18, 2014	35.51	35.76	35.50	35.72
5321	NASDAQ	FEP	Mon, Mar 17, 2014	35.22	35.44	35.14	35.41
5320	NASDAQ	FEP	Fri, Mar 14, 2014	34.55	34.89	34.50	34.76
5319	NASDAQ	FEP	Thu, Mar 13, 2014	35.75	35.75	34.71	34.81
5318	NASDAQ	FEP	Wed, Mar 12, 2014	35.49	35.65	35.37	35.64
5317	NASDAQ	FEP	Tue, Mar 11, 2014	35.85	36.01	35.73	35.77
5316	NASDAQ	FEP	Mon, Mar 10, 2014	35.96	35.97	35.67	35.93
5315	NASDAQ	FEP	Fri, Mar 7, 2014	36.19	36.26	35.89	36.11
5314	NASDAQ	FEP	Thu, Mar 6, 2014	36.26	36.32	36.17	36.26
5313	NASDAQ	FEP	Wed, Mar 5, 2014	35.76	35.85	35.73	35.80
5312	NASDAQ	FEP	Tue, Mar 4, 2014	35.64	35.71	35.54	35.65
5311	NASDAQ	FEP	Mon, Mar 3, 2014	35.19	35.26	34.89	34.92
5310	NASDAQ	FEP	Fri, Feb 28, 2014	35.87	36.09	35.75	35.89
5309	NASDAQ	FEP	Thu, Feb 27, 2014	35.32	35.65	35.30	35.65
5308	NASDAQ	FEP	Wed, Feb 26, 2014	35.52	35.52	35.33	35.41
5307	NASDAQ	FEP	Tue, Feb 25, 2014	35.56	35.66	35.43	35.49
5306	NASDAQ	FEP	Mon, Feb 24, 2014	35.32	35.62	35.29	35.45
5305	NASDAQ	FEP	Fri, Feb 21, 2014	35.23	35.35	35.16	35.16
5304	NASDAQ	FEP	Thu, Feb 20, 2014	34.80	35.08	34.78	35.02
5303	NASDAQ	FEP	Wed, Feb 19, 2014	34.91	35.13	34.76	34.77
5302	NASDAQ	FEP	Tue, Feb 18, 2014	35.03	35.06	34.92	34.98
5301	NASDAQ	FEP	Fri, Feb 14, 2014	34.78	34.92	34.73	34.85
5300	NASDAQ	FEP	Thu, Feb 13, 2014	34.26	34.65	34.25	34.65
5299	NASDAQ	FEP	Wed, Feb 12, 2014	34.35	34.44	34.28	34.40
5298	NASDAQ	FEP	Tue, Feb 11, 2014	34.02	34.36	33.95	34.27
5297	NASDAQ	FEP	Mon, Feb 10, 2014	33.86	33.90	33.79	33.88
5296	NASDAQ	FEP	Fri, Feb 7, 2014	33.57	33.93	33.50	33.90
5295	NASDAQ	FEP	Thu, Feb 6, 2014	33.13	33.43	33.13	33.42
5294	NASDAQ	FEP	Wed, Feb 5, 2014	32.56	32.66	32.45	32.63
5293	NASDAQ	FEP	Tue, Feb 4, 2014	32.43	32.48	32.30	32.47
5292	NASDAQ	FEP	Mon, Feb 3, 2014	32.69	32.70	31.98	32.00
5291	NASDAQ	FEP	Fri, Jan 31, 2014	32.54	32.83	32.50	32.64
5290	NASDAQ	FEP	Thu, Jan 30, 2014	33.14	33.24	32.94	33.24
5289	NASDAQ	FEP	Wed, Jan 29, 2014	32.99	33.16	32.90	32.96
5288	NASDAQ	FEP	Tue, Jan 28, 2014	33.15	33.47	33.15	33.45
5287	NASDAQ	FEP	Mon, Jan 27, 2014	33.07	33.07	32.71	32.88
5286	NASDAQ	FEP	Fri, Jan 24, 2014	33.52	33.52	33.06	33.07
5285	NASDAQ	FEP	Thu, Jan 23, 2014	34.30	34.30	34.06	34.23
5284	NASDAQ	FEP	Wed, Jan 22, 2014	34.21	34.27	34.12	34.25
5283	NASDAQ	FEP	Tue, Jan 21, 2014	34.26	34.26	34.06	34.22
5282	NASDAQ	FEP	Fri, Jan 17, 2014	34.38	34.42	34.19	34.24
5281	NASDAQ	FEP	Thu, Jan 16, 2014	34.44	34.48	34.28	34.48
5280	NASDAQ	FEP	Wed, Jan 15, 2014	34.33	34.57	34.33	34.56
5279	NASDAQ	FEP	Tue, Jan 14, 2014	34.13	34.36	34.01	34.35
5278	NASDAQ	FEP	Mon, Jan 13, 2014	34.16	34.23	33.92	34.00
5277	NASDAQ	FEP	Fri, Jan 10, 2014	33.96	34.16	33.81	34.16
5276	NASDAQ	FEP	Thu, Jan 9, 2014	33.89	33.89	33.51	33.73
5275	NASDAQ	FEP	Wed, Jan 8, 2014	33.67	33.73	33.48	33.56
5274	NASDAQ	FEP	Tue, Jan 7, 2014	33.33	33.45	33.24	33.41
5273	NASDAQ	FEP	Mon, Jan 6, 2014	33.37	33.37	33.05	33.10
5272	NASDAQ	FEP	Fri, Jan 3, 2014	33.14	33.15	32.97	32.99
5271	NASDAQ	FEP	Thu, Jan 2, 2014	33.32	33.32	32.81	32.94
5270	NASDAQ	FEP	Tue, Dec 31, 2013	33.52	33.60	33.34	33.44
5269	NASDAQ	FEP	Mon, Dec 30, 2013	33.32	33.46	33.20	33.32
5268	NASDAQ	FEP	Fri, Dec 27, 2013	33.42	33.42	33.09	33.12
5267	NASDAQ	FEP	Thu, Dec 26, 2013	32.95	33.02	32.83	32.99
5266	NASDAQ	FEP	Tue, Dec 24, 2013	32.83	32.83	32.62	32.79
5265	NASDAQ	FEP	Mon, Dec 23, 2013	32.47	32.61	32.30	32.60
5264	NASDAQ	FEP	Fri, Dec 20, 2013	32.26	32.30	32.15	32.22
5263	NASDAQ	FEP	Thu, Dec 19, 2013	32.22	32.22	31.97	32.15
5262	NASDAQ	FEP	Wed, Dec 18, 2013	32.00	32.34	31.78	32.17
5261	NASDAQ	FEP	Tue, Dec 17, 2013	31.80	31.83	31.63	31.75
5260	NASDAQ	FEP	Mon, Dec 16, 2013	31.86	31.93	31.73	31.84
5259	NASDAQ	FEP	Fri, Dec 13, 2013	31.69	31.69	31.43	31.58
5258	NASDAQ	FEP	Thu, Dec 12, 2013	31.62	31.65	31.44	31.53
5257	NASDAQ	FEP	Wed, Dec 11, 2013	32.21	32.21	31.85	31.85
5256	NASDAQ	FEP	Tue, Dec 10, 2013	32.06	32.11	32.01	32.08
5255	NASDAQ	FEP	Mon, Dec 9, 2013	32.05	32.11	32.02	32.02
5254	NASDAQ	FEP	Fri, Dec 6, 2013	31.83	31.98	31.68	31.97
5253	NASDAQ	FEP	Thu, Dec 5, 2013	31.79	31.82	31.54	31.61
5252	NASDAQ	FEP	Wed, Dec 4, 2013	31.56	31.74	31.37	31.72
5251	NASDAQ	FEP	Tue, Dec 3, 2013	32.11	32.14	31.85	31.90
5250	NASDAQ	FEP	Mon, Dec 2, 2013	32.63	32.63	32.36	32.36
5249	NASDAQ	FEP	Fri, Nov 29, 2013	32.70	32.71	32.52	32.57
5248	NASDAQ	FEP	Wed, Nov 27, 2013	32.46	32.48	32.32	32.39
5247	NASDAQ	FEP	Tue, Nov 26, 2013	32.14	32.26	32.07	32.20
5246	NASDAQ	FEP	Mon, Nov 25, 2013	32.26	32.26	31.95	32.01
5245	NASDAQ	FEP	Fri, Nov 22, 2013	32.08	32.12	31.86	32.08
5244	NASDAQ	FEP	Thu, Nov 21, 2013	31.72	31.84	31.63	31.84
5243	NASDAQ	FEP	Wed, Nov 20, 2013	31.98	31.98	31.46	31.52
5242	NASDAQ	FEP	Tue, Nov 19, 2013	31.96	32.05	31.85	31.92
5241	NASDAQ	FEP	Mon, Nov 18, 2013	32.24	32.29	31.88	31.98
5240	NASDAQ	FEP	Fri, Nov 15, 2013	32.00	32.00	31.78	31.95
5239	NASDAQ	FEP	Thu, Nov 14, 2013	31.87	31.87	31.65	31.79
5238	NASDAQ	FEP	Wed, Nov 13, 2013	31.38	31.83	31.32	31.81
5237	NASDAQ	FEP	Tue, Nov 12, 2013	31.71	31.79	31.58	31.66
5236	NASDAQ	FEP	Mon, Nov 11, 2013	31.96	32.01	31.82	31.92
5235	NASDAQ	FEP	Fri, Nov 8, 2013	31.62	31.80	31.52	31.80
5234	NASDAQ	FEP	Thu, Nov 7, 2013	32.23	32.24	31.60	31.65
5233	NASDAQ	FEP	Wed, Nov 6, 2013	32.26	32.36	32.19	32.26
5232	NASDAQ	FEP	Tue, Nov 5, 2013	31.86	31.96	31.70	31.90
5231	NASDAQ	FEP	Mon, Nov 4, 2013	32.00	32.21	31.91	32.21
5230	NASDAQ	FEP	Fri, Nov 1, 2013	32.04	32.12	31.82	31.97
5229	NASDAQ	FEP	Thu, Oct 31, 2013	32.22	32.27	32.05	32.15
5228	NASDAQ	FEP	Wed, Oct 30, 2013	32.30	32.45	32.02	32.17
5227	NASDAQ	FEP	Tue, Oct 29, 2013	32.36	32.38	32.24	32.30
5226	NASDAQ	FEP	Mon, Oct 28, 2013	32.22	32.29	32.12	32.19
5225	NASDAQ	FEP	Fri, Oct 25, 2013	32.55	32.55	32.39	32.48
5224	NASDAQ	FEP	Thu, Oct 24, 2013	32.71	32.71	32.48	32.60
5223	NASDAQ	FEP	Wed, Oct 23, 2013	32.61	32.61	32.31	32.42
5222	NASDAQ	FEP	Tue, Oct 22, 2013	32.60	32.78	32.58	32.65
5221	NASDAQ	FEP	Mon, Oct 21, 2013	32.42	32.56	32.39	32.45
5220	NASDAQ	FEP	Fri, Oct 18, 2013	32.26	32.36	32.16	32.35
5219	NASDAQ	FEP	Thu, Oct 17, 2013	31.91	32.09	31.87	32.07
5218	NASDAQ	FEP	Wed, Oct 16, 2013	31.50	31.63	31.44	31.55
5217	NASDAQ	FEP	Tue, Oct 15, 2013	31.41	31.50	31.33	31.33
5216	NASDAQ	FEP	Mon, Oct 14, 2013	31.24	31.46	31.07	31.46
5215	NASDAQ	FEP	Fri, Oct 11, 2013	31.19	31.28	31.13	31.27
5214	NASDAQ	FEP	Thu, Oct 10, 2013	31.05	31.27	31.02	31.24
5213	NASDAQ	FEP	Wed, Oct 9, 2013	30.62	30.70	30.45	30.63
5212	NASDAQ	FEP	Tue, Oct 8, 2013	30.86	30.90	30.53	30.56
5211	NASDAQ	FEP	Mon, Oct 7, 2013	30.95	31.00	30.75	30.92
5210	NASDAQ	FEP	Fri, Oct 4, 2013	31.06	31.18	31.01	31.11
5209	NASDAQ	FEP	Thu, Oct 3, 2013	31.17	31.17	31.01	31.08
5208	NASDAQ	FEP	Wed, Oct 2, 2013	31.15	31.22	31.02	31.22
5207	NASDAQ	FEP	Tue, Oct 1, 2013	30.98	31.42	30.98	31.16
5206	NASDAQ	FEP	Mon, Sep 30, 2013	30.73	30.91	30.71	30.84
5205	NASDAQ	FEP	Fri, Sep 27, 2013	31.01	31.07	30.97	30.97
5204	NASDAQ	FEP	Thu, Sep 26, 2013	31.04	31.12	30.97	31.09
5203	NASDAQ	FEP	Wed, Sep 25, 2013	30.99	31.21	30.99	31.09
5202	NASDAQ	FEP	Tue, Sep 24, 2013	31.17	31.17	30.92	30.93
5201	NASDAQ	FEP	Mon, Sep 23, 2013	31.05	31.09	30.79	30.92
5200	NASDAQ	FEP	Fri, Sep 20, 2013	31.13	31.18	31.00	31.01
5199	NASDAQ	FEP	Thu, Sep 19, 2013	31.58	31.58	31.18	31.26
5198	NASDAQ	FEP	Wed, Sep 18, 2013	30.70	31.65	30.69	31.44
5197	NASDAQ	FEP	Tue, Sep 17, 2013	30.82	30.88	30.72	30.75
5196	NASDAQ	FEP	Mon, Sep 16, 2013	31.04	31.04	30.85	30.89
5195	NASDAQ	FEP	Fri, Sep 13, 2013	30.51	30.64	30.39	30.64
5194	NASDAQ	FEP	Thu, Sep 12, 2013	30.77	30.77	30.44	30.44
5193	NASDAQ	FEP	Wed, Sep 11, 2013	30.43	30.61	30.40	30.61
5192	NASDAQ	FEP	Tue, Sep 10, 2013	30.22	30.44	30.22	30.42
5191	NASDAQ	FEP	Mon, Sep 9, 2013	29.56	29.93	29.56	29.86
5190	NASDAQ	FEP	Fri, Sep 6, 2013	29.41	29.57	29.27	29.42
5189	NASDAQ	FEP	Thu, Sep 5, 2013	29.20	29.35	29.10	29.26
5188	NASDAQ	FEP	Wed, Sep 4, 2013	28.86	29.31	28.84	29.15
5187	NASDAQ	FEP	Tue, Sep 3, 2013	29.23	29.50	28.99	29.12
5186	NASDAQ	FEP	Fri, Aug 30, 2013	28.83	29.03	28.59	28.62
5185	NASDAQ	FEP	Thu, Aug 29, 2013	28.98	29.10	28.96	28.96
5184	NASDAQ	FEP	Wed, Aug 28, 2013	28.86	29.04	28.77	28.92
5183	NASDAQ	FEP	Tue, Aug 27, 2013	29.65	29.65	29.06	29.09
5182	NASDAQ	FEP	Mon, Aug 26, 2013	29.89	29.99	29.78	29.78
5181	NASDAQ	FEP	Fri, Aug 23, 2013	30.20	30.26	29.82	30.03
5180	NASDAQ	FEP	Thu, Aug 22, 2013	30.02	30.37	29.67	29.88
5179	NASDAQ	FEP	Wed, Aug 21, 2013	29.84	29.84	29.48	29.57
5178	NASDAQ	FEP	Tue, Aug 20, 2013	29.93	29.93	29.60	29.75
5177	NASDAQ	FEP	Mon, Aug 19, 2013	30.00	30.13	29.75	29.75
5176	NASDAQ	FEP	Fri, Aug 16, 2013	29.90	30.05	29.88	29.99
5175	NASDAQ	FEP	Thu, Aug 15, 2013	29.74	29.90	29.47	29.82
5174	NASDAQ	FEP	Wed, Aug 14, 2013	30.12	30.16	30.02	30.14
5173	NASDAQ	FEP	Tue, Aug 13, 2013	30.03	30.15	29.92	30.10
5172	NASDAQ	FEP	Mon, Aug 12, 2013	29.95	30.04	29.95	30.00
5171	NASDAQ	FEP	Fri, Aug 9, 2013	30.16	30.27	30.07	30.26
5170	NASDAQ	FEP	Thu, Aug 8, 2013	30.03	30.25	30.03	30.16
5169	NASDAQ	FEP	Wed, Aug 7, 2013	29.72	29.97	29.65	29.83
5168	NASDAQ	FEP	Tue, Aug 6, 2013	29.79	29.94	29.71	29.80
5167	NASDAQ	FEP	Mon, Aug 5, 2013	29.90	29.92	29.77	29.92
5166	NASDAQ	FEP	Fri, Aug 2, 2013	29.63	29.92	29.63	29.92
5165	NASDAQ	FEP	Thu, Aug 1, 2013	29.58	29.68	29.46	29.64
5164	NASDAQ	FEP	Wed, Jul 31, 2013	29.22	29.46	29.18	29.30
5163	NASDAQ	FEP	Tue, Jul 30, 2013	29.30	29.30	29.04	29.20
5162	NASDAQ	FEP	Mon, Jul 29, 2013	29.09	29.19	29.04	29.18
5161	NASDAQ	FEP	Fri, Jul 26, 2013	29.19	29.29	29.02	29.29
5160	NASDAQ	FEP	Thu, Jul 25, 2013	29.17	29.31	28.94	29.31
5159	NASDAQ	FEP	Wed, Jul 24, 2013	29.23	29.23	28.90	29.08
5158	NASDAQ	FEP	Tue, Jul 23, 2013	29.03	29.08	28.94	29.04
5157	NASDAQ	FEP	Mon, Jul 22, 2013	28.95	28.96	28.87	28.92
5156	NASDAQ	FEP	Fri, Jul 19, 2013	28.58	28.81	28.58	28.76
5155	NASDAQ	FEP	Thu, Jul 18, 2013	28.49	28.74	28.49	28.71
5154	NASDAQ	FEP	Wed, Jul 17, 2013	28.20	28.45	28.20	28.36
5153	NASDAQ	FEP	Tue, Jul 16, 2013	28.30	28.36	28.09	28.34
5152	NASDAQ	FEP	Mon, Jul 15, 2013	28.23	28.36	28.02	28.29
5151	NASDAQ	FEP	Fri, Jul 12, 2013	28.83	28.83	27.83	28.27
5150	NASDAQ	FEP	Thu, Jul 11, 2013	28.05	28.42	28.01	28.42
5149	NASDAQ	FEP	Wed, Jul 10, 2013	27.51	27.75	27.39	27.53
5148	NASDAQ	FEP	Tue, Jul 9, 2013	27.34	27.46	27.15	27.45
5147	NASDAQ	FEP	Mon, Jul 8, 2013	27.41	27.47	27.27	27.39
5146	NASDAQ	FEP	Fri, Jul 5, 2013	27.01	27.12	26.87	27.08
5145	NASDAQ	FEP	Wed, Jul 3, 2013	26.84	27.05	26.84	27.03
5144	NASDAQ	FEP	Tue, Jul 2, 2013	27.07	27.11	26.78	26.87
5143	NASDAQ	FEP	Mon, Jul 1, 2013	27.14	27.28	27.08	27.14
5142	NASDAQ	FEP	Fri, Jun 28, 2013	26.66	26.91	26.66	26.81
5141	NASDAQ	FEP	Thu, Jun 27, 2013	26.70	26.97	26.70	26.87
5140	NASDAQ	FEP	Wed, Jun 26, 2013	26.70	26.70	26.52	26.67
5139	NASDAQ	FEP	Tue, Jun 25, 2013	26.46	26.46	26.36	26.42
5138	NASDAQ	FEP	Mon, Jun 24, 2013	25.94	26.28	25.84	26.05
5137	NASDAQ	FEP	Fri, Jun 21, 2013	26.98	26.98	26.44	26.62
5136	NASDAQ	FEP	Thu, Jun 20, 2013	27.46	27.50	27.25	27.30
5135	NASDAQ	FEP	Wed, Jun 19, 2013	28.57	28.70	27.98	27.98
5134	NASDAQ	FEP	Tue, Jun 18, 2013	28.66	28.70	28.49	28.54
5133	NASDAQ	FEP	Mon, Jun 17, 2013	28.63	28.63	28.30	28.35
5132	NASDAQ	FEP	Fri, Jun 14, 2013	28.38	28.38	28.01	28.15
5131	NASDAQ	FEP	Thu, Jun 13, 2013	27.91	28.21	27.85	28.13
5130	NASDAQ	FEP	Wed, Jun 12, 2013	28.22	28.22	27.82	27.86
5129	NASDAQ	FEP	Tue, Jun 11, 2013	27.90	28.06	27.84	27.94
5128	NASDAQ	FEP	Mon, Jun 10, 2013	28.25	28.40	28.09	28.31
5127	NASDAQ	FEP	Fri, Jun 7, 2013	28.16	28.39	28.15	28.27
5126	NASDAQ	FEP	Thu, Jun 6, 2013	27.94	28.14	27.86	28.14
5125	NASDAQ	FEP	Wed, Jun 5, 2013	28.05	28.05	27.83	27.92
5124	NASDAQ	FEP	Tue, Jun 4, 2013	28.11	28.40	28.01	28.05
5123	NASDAQ	FEP	Mon, Jun 3, 2013	27.99	28.32	27.99	28.29
5122	NASDAQ	FEP	Fri, May 31, 2013	28.19	28.19	28.06	28.06
5121	NASDAQ	FEP	Thu, May 30, 2013	28.46	28.62	28.43	28.56
5120	NASDAQ	FEP	Wed, May 29, 2013	28.35	28.35	28.17	28.32
5119	NASDAQ	FEP	Tue, May 28, 2013	28.57	28.64	28.19	28.43
5118	NASDAQ	FEP	Fri, May 24, 2013	28.09	28.26	27.97	28.23
5117	NASDAQ	FEP	Thu, May 23, 2013	28.05	28.31	28.05	28.27
5116	NASDAQ	FEP	Wed, May 22, 2013	28.70	28.74	28.20	28.28
5115	NASDAQ	FEP	Tue, May 21, 2013	28.55	28.75	28.55	28.72
5114	NASDAQ	FEP	Mon, May 20, 2013	28.68	28.74	28.58	28.66
5113	NASDAQ	FEP	Fri, May 17, 2013	28.41	28.59	28.36	28.57
5112	NASDAQ	FEP	Thu, May 16, 2013	28.45	28.74	28.35	28.36
5111	NASDAQ	FEP	Wed, May 15, 2013	28.37	28.54	28.25	28.41
5110	NASDAQ	FEP	Tue, May 14, 2013	28.26	28.35	28.15	28.24
5109	NASDAQ	FEP	Mon, May 13, 2013	28.22	28.22	28.13	28.20
5108	NASDAQ	FEP	Fri, May 10, 2013	28.14	28.27	28.14	28.26
5107	NASDAQ	FEP	Thu, May 9, 2013	28.42	28.45	28.20	28.31
5106	NASDAQ	FEP	Wed, May 8, 2013	28.52	28.59	28.37	28.57
5105	NASDAQ	FEP	Tue, May 7, 2013	28.26	28.26	28.01	28.16
5104	NASDAQ	FEP	Mon, May 6, 2013	27.95	28.11	27.95	27.97
5103	NASDAQ	FEP	Fri, May 3, 2013	27.94	28.11	27.94	28.09
5102	NASDAQ	FEP	Thu, May 2, 2013	27.53	27.60	27.53	27.60
5101	NASDAQ	FEP	Wed, May 1, 2013	27.94	27.94	27.59	27.59
5100	NASDAQ	FEP	Tue, Apr 30, 2013	27.80	27.87	27.65	27.79
5099	NASDAQ	FEP	Mon, Apr 29, 2013	27.59	27.82	27.57	27.73
5098	NASDAQ	FEP	Fri, Apr 26, 2013	27.17	27.37	27.14	27.34
5097	NASDAQ	FEP	Thu, Apr 25, 2013	27.36	27.36	27.23	27.25
5096	NASDAQ	FEP	Wed, Apr 24, 2013	26.94	27.09	26.94	27.03
5095	NASDAQ	FEP	Tue, Apr 23, 2013	26.74	26.89	26.65	26.82
5094	NASDAQ	FEP	Mon, Apr 22, 2013	26.21	26.44	26.06	26.43
5093	NASDAQ	FEP	Fri, Apr 19, 2013	26.08	26.27	26.04	26.21
5092	NASDAQ	FEP	Thu, Apr 18, 2013	26.05	26.08	25.87	25.87
5091	NASDAQ	FEP	Wed, Apr 17, 2013	26.37	26.37	25.77	26.06
5090	NASDAQ	FEP	Tue, Apr 16, 2013	26.65	26.74	26.61	26.73
5089	NASDAQ	FEP	Mon, Apr 15, 2013	26.61	26.64	26.32	26.32
5088	NASDAQ	FEP	Fri, Apr 12, 2013	26.91	27.04	26.91	27.04
5087	NASDAQ	FEP	Thu, Apr 11, 2013	27.14	27.14	27.03	27.10
5086	NASDAQ	FEP	Wed, Apr 10, 2013	26.64	26.88	26.64	26.83
5085	NASDAQ	FEP	Tue, Apr 9, 2013	26.15	26.41	26.14	26.39
5084	NASDAQ	FEP	Mon, Apr 8, 2013	25.94	26.13	25.94	26.09
5083	NASDAQ	FEP	Fri, Apr 5, 2013	25.98	26.11	25.98	26.11
5082	NASDAQ	FEP	Thu, Apr 4, 2013	26.21	26.46	26.13	26.43
5081	NASDAQ	FEP	Wed, Apr 3, 2013	26.59	26.59	26.37	26.40
5080	NASDAQ	FEP	Tue, Apr 2, 2013	26.58	26.58	26.44	26.50
5079	NASDAQ	FEP	Mon, Apr 1, 2013	26.51	26.51	26.31	26.31
5078	NASDAQ	FEP	Thu, Mar 28, 2013	26.37	26.43	26.37	26.43
5077	NASDAQ	FEP	Wed, Mar 27, 2013	26.21	26.28	26.10	26.28
5076	NASDAQ	FEP	Tue, Mar 26, 2013	26.50	26.50	26.48	26.48
5075	NASDAQ	FEP	Mon, Mar 25, 2013	26.92	26.92	26.36	26.39
5074	NASDAQ	FEP	Fri, Mar 22, 2013	26.91	26.91	26.77	26.84
5073	NASDAQ	FEP	Thu, Mar 21, 2013	26.73	26.73	26.69	26.72
5072	NASDAQ	FEP	Wed, Mar 20, 2013	27.20	27.20	26.93	27.01
5071	NASDAQ	FEP	Tue, Mar 19, 2013	27.19	27.19	26.70	26.80
5070	NASDAQ	FEP	Mon, Mar 18, 2013	27.14	27.33	27.09	27.16
5069	NASDAQ	FEP	Fri, Mar 15, 2013	27.43	27.43	27.32	27.32
5068	NASDAQ	FEP	Thu, Mar 14, 2013	27.28	27.48	27.20	27.32
5067	NASDAQ	FEP	Wed, Mar 13, 2013	27.20	27.22	26.91	27.22
5066	NASDAQ	FEP	Tue, Mar 12, 2013	27.48	27.48	27.17	27.27
5065	NASDAQ	FEP	Mon, Mar 11, 2013	27.09	27.32	26.68	27.32
5064	NASDAQ	FEP	Fri, Mar 8, 2013	27.07	27.25	26.88	27.25
5063	NASDAQ	FEP	Thu, Mar 7, 2013	27.19	27.19	27.19	27.19
5062	NASDAQ	FEP	Wed, Mar 6, 2013	27.10	27.10	26.83	27.02
5061	NASDAQ	FEP	Tue, Mar 5, 2013	26.95	27.23	26.82	27.01
5060	NASDAQ	FEP	Mon, Mar 4, 2013	26.45	26.70	26.32	26.70
5059	NASDAQ	FEP	Fri, Mar 1, 2013	26.42	26.56	26.25	26.53
5058	NASDAQ	FEP	Thu, Feb 28, 2013	26.71	26.79	26.65	26.74
5057	NASDAQ	FEP	Wed, Feb 27, 2013	26.63	27.00	26.62	26.97
5056	NASDAQ	FEP	Tue, Feb 26, 2013	26.27	26.43	26.24	26.36
5055	NASDAQ	FEP	Mon, Feb 25, 2013	27.02	27.02	26.29	26.53
5054	NASDAQ	FEP	Fri, Feb 22, 2013	26.63	26.87	26.58	26.79
5053	NASDAQ	FEP	Thu, Feb 21, 2013	26.87	26.96	26.44	26.52
5052	NASDAQ	FEP	Wed, Feb 20, 2013	27.71	27.71	27.19	27.23
5051	NASDAQ	FEP	Tue, Feb 19, 2013	27.28	27.74	27.28	27.51
5050	NASDAQ	FEP	Fri, Feb 15, 2013	27.46	27.46	26.94	27.19
5049	NASDAQ	FEP	Thu, Feb 14, 2013	27.24	27.33	27.13	27.33
5048	NASDAQ	FEP	Wed, Feb 13, 2013	27.81	27.81	27.49	27.49
5047	NASDAQ	FEP	Tue, Feb 12, 2013	26.96	27.43	26.96	27.37
5046	NASDAQ	FEP	Mon, Feb 11, 2013	27.06	27.08	26.84	26.84
5045	NASDAQ	FEP	Fri, Feb 8, 2013	27.20	27.28	27.16	27.21
5044	NASDAQ	FEP	Thu, Feb 7, 2013	27.25	27.25	26.94	26.98
5043	NASDAQ	FEP	Wed, Feb 6, 2013	26.79	27.05	26.79	27.00
5042	NASDAQ	FEP	Tue, Feb 5, 2013	26.96	27.15	26.96	27.09
5041	NASDAQ	FEP	Mon, Feb 4, 2013	27.28	27.28	26.75	26.75
5040	NASDAQ	FEP	Fri, Feb 1, 2013	27.33	27.76	27.33	27.57
5039	NASDAQ	FEP	Thu, Jan 31, 2013	27.35	27.36	27.02	27.03
5038	NASDAQ	FEP	Wed, Jan 30, 2013	27.39	27.40	27.16	27.39
5037	NASDAQ	FEP	Tue, Jan 29, 2013	27.38	27.40	27.17	27.40
5036	NASDAQ	FEP	Mon, Jan 28, 2013	28.16	28.16	27.17	27.33
5035	NASDAQ	FEP	Fri, Jan 25, 2013	27.15	27.51	27.15	27.51
5034	NASDAQ	FEP	Thu, Jan 24, 2013	26.83	26.93	26.83	26.93
5033	NASDAQ	FEP	Wed, Jan 23, 2013	26.63	26.90	26.63	26.74
5032	NASDAQ	FEP	Tue, Jan 22, 2013	26.71	26.92	26.65	26.83
5031	NASDAQ	FEP	Fri, Jan 18, 2013	26.84	27.00	26.73	26.99
5030	NASDAQ	FEP	Thu, Jan 17, 2013	26.89	27.06	26.81	27.04
5029	NASDAQ	FEP	Wed, Jan 16, 2013	26.43	26.50	26.32	26.33
5028	NASDAQ	FEP	Tue, Jan 15, 2013	26.76	26.85	26.57	26.57
5027	NASDAQ	FEP	Mon, Jan 14, 2013	26.57	26.89	26.57	26.88
5026	NASDAQ	FEP	Fri, Jan 11, 2013	26.82	26.94	26.52	26.71
5025	NASDAQ	FEP	Thu, Jan 10, 2013	26.38	26.76	26.38	26.52
5024	NASDAQ	FEP	Wed, Jan 9, 2013	26.00	26.17	26.00	26.17
5023	NASDAQ	FEP	Tue, Jan 8, 2013	26.08	26.24	25.93	26.23
5022	NASDAQ	FEP	Mon, Jan 7, 2013	26.32	26.38	26.06	26.22
5021	NASDAQ	FEP	Fri, Jan 4, 2013	26.18	26.36	26.04	26.28
5020	NASDAQ	FEP	Thu, Jan 3, 2013	26.21	26.37	26.09	26.10
5019	NASDAQ	FEP	Wed, Jan 2, 2013	26.67	26.67	26.26	26.26
5018	NASDAQ	FEP	Mon, Dec 31, 2012	26.09	26.20	25.63	26.20
5017	NASDAQ	FEP	Fri, Dec 28, 2012	25.89	25.93	25.42	25.54
5016	NASDAQ	FEP	Thu, Dec 27, 2012	25.61	25.96	25.61	25.96
5015	NASDAQ	FEP	Wed, Dec 26, 2012	25.55	26.07	25.55	26.07
5014	NASDAQ	FEP	Mon, Dec 24, 2012	39.05	39.05	25.92	26.02
5013	NASDAQ	FEP	Fri, Dec 21, 2012	25.99	25.99	25.58	25.95
5012	NASDAQ	FEP	Thu, Dec 20, 2012	26.20	26.21	26.20	26.21
5011	NASDAQ	FEP	Wed, Dec 19, 2012	26.22	26.25	25.90	26.18
5010	NASDAQ	FEP	Tue, Dec 18, 2012	25.91	25.91	25.67	25.91
5009	NASDAQ	FEP	Mon, Dec 17, 2012	25.67	25.72	25.36	25.71
5008	NASDAQ	FEP	Fri, Dec 14, 2012	25.41	25.56	25.29	25.56
5007	NASDAQ	FEP	Thu, Dec 13, 2012	25.20	25.52	24.92	25.52
5006	NASDAQ	FEP	Wed, Dec 12, 2012	25.58	25.95	25.04	25.20
5005	NASDAQ	FEP	Tue, Dec 11, 2012	25.28	25.51	25.03	25.12
5004	NASDAQ	FEP	Mon, Dec 10, 2012	24.99	25.13	24.83	25.08
5003	NASDAQ	FEP	Fri, Dec 7, 2012	25.00	25.07	25.00	25.07
5002	NASDAQ	FEP	Thu, Dec 6, 2012	25.10	25.73	25.05	25.20
5001	NASDAQ	FEP	Wed, Dec 5, 2012	25.19	25.24	24.92	24.96
5000	NASDAQ	FEP	Tue, Dec 4, 2012	24.83	25.00	24.64	24.79
4999	NASDAQ	FEP	Mon, Dec 3, 2012	24.69	25.10	24.69	24.78
4998	NASDAQ	FEP	Wed, Nov 28, 2012	24.19	24.24	24.16	24.24
4997	NASDAQ	FEP	Mon, Nov 26, 2012	24.19	24.19	24.19	24.19
4996	NASDAQ	FEP	Wed, Nov 21, 2012	23.76	23.78	23.76	23.77
4995	NASDAQ	FEP	Mon, Nov 19, 2012	23.65	23.65	23.65	23.65
4994	NASDAQ	FEP	Fri, Nov 16, 2012	22.97	22.97	22.97	22.97
4993	NASDAQ	FEP	Thu, Nov 15, 2012	23.11	23.11	23.11	23.11
4992	NASDAQ	FEP	Wed, Nov 14, 2012	23.50	23.50	23.29	23.29
4991	NASDAQ	FEP	Tue, Nov 13, 2012	23.20	23.23	23.20	23.23
4990	NASDAQ	FEP	Mon, Nov 12, 2012	23.48	23.48	23.48	23.48
4989	NASDAQ	FEP	Fri, Nov 9, 2012	23.42	23.42	23.42	23.42
4988	NASDAQ	FEP	Thu, Nov 8, 2012	23.54	23.83	23.51	23.51
4987	NASDAQ	FEP	Wed, Nov 7, 2012	24.13	24.20	24.11	24.11
4986	NASDAQ	FEP	Wed, Oct 31, 2012	24.64	24.68	24.09	24.09
4985	NASDAQ	FEP	Wed, Oct 24, 2012	23.94	23.94	23.92	23.92
4984	NASDAQ	FEP	Thu, Oct 18, 2012	24.85	24.85	24.80	24.80
4983	NASDAQ	FEP	Wed, Oct 17, 2012	24.43	24.76	24.43	24.76
4982	NASDAQ	FEP	Tue, Oct 16, 2012	24.26	24.28	24.26	24.28
4981	NASDAQ	FEP	Mon, Oct 15, 2012	24.09	24.40	24.09	24.40
4980	NASDAQ	FEP	Fri, Oct 12, 2012	23.91	23.91	23.91	23.91
4979	NASDAQ	FEP	Thu, Oct 11, 2012	23.99	24.00	23.99	24.00
4978	NASDAQ	FEP	Wed, Oct 10, 2012	23.83	23.83	23.55	23.56
4977	NASDAQ	FEP	Tue, Oct 9, 2012	24.00	24.07	24.00	24.07
4976	NASDAQ	FEP	Mon, Oct 8, 2012	24.18	24.19	24.18	24.19
4975	NASDAQ	FEP	Thu, Oct 4, 2012	24.46	24.46	24.35	24.35
4974	NASDAQ	FEP	Wed, Oct 3, 2012	23.84	23.84	23.84	23.84
4973	NASDAQ	FEP	Tue, Oct 2, 2012	24.18	24.18	23.95	24.09
4972	NASDAQ	FEP	Mon, Oct 1, 2012	23.92	23.92	23.90	23.90
4971	NASDAQ	FEP	Fri, Sep 28, 2012	23.74	23.78	23.74	23.74
4970	NASDAQ	FEP	Thu, Sep 27, 2012	24.01	24.01	24.01	24.01
4969	NASDAQ	FEP	Wed, Sep 26, 2012	23.67	23.67	23.67	23.67
4968	NASDAQ	FEP	Mon, Sep 24, 2012	24.33	24.33	24.33	24.33
4967	NASDAQ	FEP	Fri, Sep 21, 2012	24.57	24.61	24.56	24.57
4966	NASDAQ	FEP	Wed, Sep 12, 2012	25.88	25.88	24.13	24.13
4965	NASDAQ	FEP	Tue, Sep 11, 2012	23.81	23.81	23.81	23.81
4964	NASDAQ	FEP	Fri, Sep 7, 2012	24.02	24.07	24.02	24.07
4963	NASDAQ	FEP	Tue, Sep 4, 2012	22.75	22.77	22.45	22.45
4962	NASDAQ	FEP	Fri, Aug 31, 2012	22.74	22.74	22.74	22.74
4961	NASDAQ	FEP	Thu, Aug 30, 2012	22.59	22.59	22.59	22.59
4960	NASDAQ	FEP	Tue, Aug 28, 2012	22.41	22.62	22.41	22.62
4959	NASDAQ	FEP	Wed, Aug 22, 2012	22.98	22.98	22.98	22.98
4958	NASDAQ	FEP	Thu, Aug 16, 2012	22.50	22.50	22.45	22.45
4957	NASDAQ	FEP	Tue, Aug 14, 2012	22.49	22.49	22.49	22.49
4956	NASDAQ	FEP	Mon, Aug 13, 2012	22.20	22.20	22.20	22.20
4955	NASDAQ	FEP	Wed, Aug 8, 2012	22.57	22.57	22.55	22.57
4954	NASDAQ	FEP	Thu, Aug 2, 2012	21.02	21.15	21.02	21.15
4953	NASDAQ	FEP	Wed, Aug 1, 2012	21.68	21.68	21.40	21.67
4952	NASDAQ	FEP	Fri, Jul 27, 2012	21.95	21.95	21.95	21.95
4951	NASDAQ	FEP	Thu, Jul 26, 2012	21.21	21.21	21.21	21.21
4950	NASDAQ	FEP	Mon, Jul 23, 2012	20.71	20.71	20.71	20.71
4949	NASDAQ	FEP	Thu, Jul 19, 2012	21.61	21.63	21.61	21.63
4948	NASDAQ	FEP	Tue, Jul 17, 2012	21.32	21.32	21.32	21.32
4947	NASDAQ	FEP	Thu, Jul 12, 2012	20.81	20.81	20.79	20.79
4946	NASDAQ	FEP	Wed, Jul 11, 2012	21.13	21.13	20.86	20.86
4945	NASDAQ	FEP	Mon, Jul 2, 2012	21.80	21.80	21.80	21.80
4944	NASDAQ	FEP	Fri, Jun 29, 2012	21.61	21.67	21.61	21.67
4943	NASDAQ	FEP	Thu, Jun 28, 2012	20.47	20.47	20.47	20.47
4942	NASDAQ	FEP	Tue, Jun 26, 2012	20.18	20.18	20.18	20.18
4941	NASDAQ	FEP	Mon, Jun 25, 2012	20.58	20.58	20.27	20.27
4940	NASDAQ	FEP	Thu, Jun 21, 2012	20.93	20.93	20.93	20.93
4939	NASDAQ	FEP	Wed, Jun 20, 2012	22.19	22.19	22.19	22.19
4938	NASDAQ	FEP	Mon, Jun 18, 2012	21.44	21.44	21.44	21.44
4937	NASDAQ	FEP	Fri, Jun 15, 2012	21.06	21.36	21.06	21.36
4936	NASDAQ	FEP	Wed, Jun 13, 2012	20.90	20.97	20.70	20.74
4935	NASDAQ	FEP	Tue, Jun 12, 2012	21.03	21.03	21.03	21.03
4934	NASDAQ	FEP	Wed, Jun 6, 2012	21.17	21.17	21.17	21.17
4933	NASDAQ	FEP	Mon, Jun 4, 2012	20.34	20.35	20.34	20.35
4932	NASDAQ	FEP	Fri, Jun 1, 2012	20.32	20.90	20.02	20.34
4931	NASDAQ	FEP	Thu, May 31, 2012	20.80	20.80	20.65	20.65
4930	NASDAQ	FEP	Wed, May 30, 2012	20.99	20.99	20.99	20.99
4929	NASDAQ	FEP	Thu, May 24, 2012	21.22	21.22	21.11	21.11
4928	NASDAQ	FEP	Mon, May 21, 2012	21.30	21.47	21.30	21.47
4927	NASDAQ	FEP	Fri, May 18, 2012	21.12	21.12	21.06	21.12
4926	NASDAQ	FEP	Thu, May 17, 2012	21.55	21.55	21.26	21.27
4925	NASDAQ	FEP	Mon, May 14, 2012	22.42	22.42	22.18	22.18
4924	NASDAQ	FEP	Fri, May 11, 2012	23.00	23.00	22.73	22.85
4923	NASDAQ	FEP	Thu, May 10, 2012	23.17	23.18	23.17	23.18
4922	NASDAQ	FEP	Tue, May 8, 2012	22.93	22.94	22.90	22.94
4921	NASDAQ	FEP	Fri, May 4, 2012	23.20	23.20	23.20	23.20
4920	NASDAQ	FEP	Thu, May 3, 2012	24.04	24.04	24.04	24.04
4919	NASDAQ	FEP	Tue, May 1, 2012	24.25	24.57	24.20	24.57
4918	NASDAQ	FEP	Mon, Apr 30, 2012	24.09	24.19	24.09	24.19
4917	NASDAQ	FEP	Fri, Apr 27, 2012	24.51	24.51	24.30	24.32
4916	NASDAQ	FEP	Thu, Apr 26, 2012	23.85	23.85	23.85	23.85
4915	NASDAQ	FEP	Wed, Apr 25, 2012	24.18	24.18	24.18	24.18
4914	NASDAQ	FEP	Mon, Apr 23, 2012	23.18	23.20	23.16	23.20
4913	NASDAQ	FEP	Thu, Apr 19, 2012	23.69	23.69	23.69	23.69
4912	NASDAQ	FEP	Tue, Apr 17, 2012	24.11	24.11	24.09	24.09
4911	NASDAQ	FEP	Mon, Apr 16, 2012	23.39	23.39	23.39	23.39
4910	NASDAQ	FEP	Fri, Apr 13, 2012	23.59	23.59	23.59	23.59
4909	NASDAQ	FEP	Tue, Apr 10, 2012	22.96	23.00	22.96	23.00
4908	NASDAQ	FEP	Mon, Apr 9, 2012	23.95	23.95	23.95	23.95
4907	NASDAQ	FEP	Wed, Apr 4, 2012	23.80	23.98	23.80	23.83
4906	NASDAQ	FEP	Fri, Mar 30, 2012	24.65	24.85	24.65	24.85
4905	NASDAQ	FEP	Wed, Mar 28, 2012	24.77	24.77	24.54	24.72
4904	NASDAQ	FEP	Tue, Mar 27, 2012	25.21	25.21	24.87	24.87
4903	NASDAQ	FEP	Mon, Mar 26, 2012	25.14	25.25	24.99	25.08
4902	NASDAQ	FEP	Fri, Mar 23, 2012	24.75	24.75	24.72	24.72
4901	NASDAQ	FEP	Thu, Mar 22, 2012	24.30	24.39	24.23	24.23
4900	NASDAQ	FEP	Wed, Mar 21, 2012	24.57	24.75	24.57	24.63
4899	NASDAQ	FEP	Tue, Mar 20, 2012	24.83	24.83	24.56	24.78
4898	NASDAQ	FEP	Mon, Mar 19, 2012	24.86	25.18	24.86	25.15
4897	NASDAQ	FEP	Fri, Mar 16, 2012	24.98	25.00	24.85	24.86
4896	NASDAQ	FEP	Thu, Mar 15, 2012	24.53	24.75	24.47	24.64
4895	NASDAQ	FEP	Wed, Mar 14, 2012	24.60	24.69	24.44	24.45
4894	NASDAQ	FEP	Tue, Mar 13, 2012	24.50	24.71	24.47	24.54
4893	NASDAQ	FEP	Mon, Mar 12, 2012	24.33	24.43	24.17	24.43
4892	NASDAQ	FEP	Fri, Mar 9, 2012	24.24	24.35	24.18	24.24
4891	NASDAQ	FEP	Wed, Mar 7, 2012	23.71	23.80	23.71	23.80
4890	NASDAQ	FEP	Tue, Mar 6, 2012	23.45	23.45	23.45	23.45
4889	NASDAQ	FEP	Fri, Mar 2, 2012	24.38	24.38	24.38	24.38
4888	NASDAQ	FEP	Thu, Mar 1, 2012	24.84	24.84	24.84	24.84
4887	NASDAQ	FEP	Mon, Feb 27, 2012	24.47	24.72	24.47	24.72
4886	NASDAQ	FEP	Fri, Feb 24, 2012	24.89	24.95	24.89	24.95
4885	NASDAQ	FEP	Thu, Feb 23, 2012	24.01	24.48	24.01	24.48
4884	NASDAQ	FEP	Thu, Feb 16, 2012	23.62	24.25	23.62	23.95
4883	NASDAQ	FEP	Tue, Feb 14, 2012	23.75	26.69	23.27	24.08
4882	NASDAQ	FEP	Fri, Feb 10, 2012	24.04	24.04	24.04	24.04
4881	NASDAQ	FEP	Wed, Feb 8, 2012	24.37	24.37	24.37	24.37
4880	NASDAQ	FEP	Tue, Feb 7, 2012	24.29	24.29	24.03	24.21
4879	NASDAQ	FEP	Mon, Feb 6, 2012	24.16	24.16	24.16	24.16
4878	NASDAQ	FEP	Fri, Feb 3, 2012	24.19	24.19	24.17	24.19
4877	NASDAQ	FEP	Thu, Feb 2, 2012	23.75	23.75	23.75	23.75
4876	NASDAQ	FEP	Wed, Feb 1, 2012	23.69	23.69	23.58	23.58
4875	NASDAQ	FEP	Tue, Jan 31, 2012	23.13	23.14	23.03	23.08
4874	NASDAQ	FEP	Mon, Jan 30, 2012	23.12	23.12	23.12	23.12
4873	NASDAQ	FEP	Wed, Jan 25, 2012	22.91	23.17	22.91	23.09
4872	NASDAQ	FEP	Tue, Jan 24, 2012	22.81	22.84	22.81	22.84
4871	NASDAQ	FEP	Mon, Jan 23, 2012	23.03	23.03	23.00	23.00
4870	NASDAQ	FEP	Fri, Jan 20, 2012	22.79	22.91	22.79	22.91
4869	NASDAQ	FEP	Thu, Jan 19, 2012	23.22	23.22	22.79	22.93
4868	NASDAQ	FEP	Wed, Jan 18, 2012	22.45	22.70	22.43	22.69
4867	NASDAQ	FEP	Tue, Jan 17, 2012	22.25	22.40	21.96	22.28
4866	NASDAQ	FEP	Fri, Jan 13, 2012	21.90	22.03	21.90	22.03
4865	NASDAQ	FEP	Thu, Jan 12, 2012	22.50	22.52	22.25	22.52
4864	NASDAQ	FEP	Wed, Jan 11, 2012	21.96	22.28	21.91	22.20
4863	NASDAQ	FEP	Tue, Jan 10, 2012	22.39	22.51	22.22	22.38
4862	NASDAQ	FEP	Fri, Jan 6, 2012	22.04	22.04	21.69	21.70
4861	NASDAQ	FEP	Thu, Jan 5, 2012	21.87	22.24	21.87	22.24
4860	NASDAQ	FEP	Thu, Dec 29, 2011	21.78	21.78	21.78	21.78
4859	NASDAQ	FEP	Wed, Dec 28, 2011	21.60	21.60	21.60	21.60
4858	NASDAQ	FEP	Fri, Dec 23, 2011	22.03	22.08	21.89	21.89
4857	NASDAQ	FEP	Thu, Dec 22, 2011	21.41	21.43	21.41	21.43
4856	NASDAQ	FEP	Wed, Dec 21, 2011	21.81	21.81	21.62	21.76
4855	NASDAQ	FEP	Tue, Dec 20, 2011	21.91	21.91	21.91	21.91
4854	NASDAQ	FEP	Mon, Dec 19, 2011	21.35	21.35	21.06	21.10
4853	NASDAQ	FEP	Fri, Dec 16, 2011	20.95	21.15	20.95	21.15
4852	NASDAQ	FEP	Wed, Dec 14, 2011	20.84	20.86	20.39	20.74
4851	NASDAQ	FEP	Tue, Dec 13, 2011	21.51	21.92	21.18	21.18
4850	NASDAQ	FEP	Wed, Dec 7, 2011	22.31	22.31	22.31	22.31
4849	NASDAQ	FEP	Tue, Dec 6, 2011	22.49	22.49	22.47	22.47
4848	NASDAQ	FEP	Mon, Dec 5, 2011	22.78	22.90	22.76	22.90
4847	NASDAQ	FEP	Fri, Dec 2, 2011	22.77	22.77	22.31	22.31
4846	NASDAQ	FEP	Thu, Dec 1, 2011	22.49	22.63	22.47	22.63
4845	NASDAQ	FEP	Wed, Nov 30, 2011	22.28	22.72	22.28	22.43
4844	NASDAQ	FEP	Tue, Nov 29, 2011	21.45	21.71	21.36	21.68
4843	NASDAQ	FEP	Mon, Nov 28, 2011	21.36	21.36	21.35	21.36
4842	NASDAQ	FEP	Tue, Nov 22, 2011	21.08	21.31	20.98	21.16
4841	NASDAQ	FEP	Mon, Nov 21, 2011	21.17	21.53	20.83	21.49
4840	NASDAQ	FEP	Thu, Nov 17, 2011	22.29	22.29	22.14	22.14
4839	NASDAQ	FEP	Wed, Nov 16, 2011	22.77	22.77	22.76	22.76
4838	NASDAQ	FEP	Tue, Nov 15, 2011	22.73	23.40	22.66	23.07
4837	NASDAQ	FEP	Fri, Nov 4, 2011	23.40	23.40	23.40	23.40
4836	NASDAQ	FEP	Thu, Oct 27, 2011	24.70	24.93	24.70	24.93
4835	NASDAQ	FEP	Wed, Oct 26, 2011	23.72	23.76	23.72	23.74
4834	NASDAQ	FEP	Mon, Oct 24, 2011	23.92	23.92	23.92	23.92
4833	NASDAQ	FEP	Fri, Oct 21, 2011	23.37	23.37	23.37	23.37
4832	NASDAQ	FEP	Thu, Oct 20, 2011	22.51	22.51	22.51	22.51
4831	NASDAQ	FEP	Wed, Oct 19, 2011	22.98	22.98	22.94	22.94
4830	NASDAQ	FEP	Tue, Oct 18, 2011	22.59	22.59	22.56	22.56
4829	NASDAQ	FEP	Thu, Oct 13, 2011	23.10	23.16	23.05	23.08
4828	NASDAQ	FEP	Wed, Oct 12, 2011	23.29	23.29	23.29	23.29
4827	NASDAQ	FEP	Fri, Oct 7, 2011	21.44	21.70	21.44	21.70
4826	NASDAQ	FEP	Thu, Sep 29, 2011	21.62	21.62	21.62	21.62
4825	NASDAQ	FEP	Thu, Sep 22, 2011	20.54	20.56	20.54	20.56
4824	NASDAQ	FEP	Tue, Sep 20, 2011	22.29	22.29	22.29	22.29
4823	NASDAQ	FEP	Thu, Sep 15, 2011	22.74	22.93	22.71	22.93
4822	NASDAQ	FEP	Tue, Sep 13, 2011	21.56	21.56	21.56	21.56
4821	NASDAQ	FEP	Thu, Sep 8, 2011	22.99	22.99	22.99	22.99
4820	NASDAQ	FEP	Fri, Sep 2, 2011	23.96	23.98	23.91	23.95
4819	NASDAQ	FEP	Wed, Aug 24, 2011	23.71	23.71	23.71	23.71
4818	NASDAQ	FEP	Fri, Aug 19, 2011	23.28	23.28	23.28	23.28
4817	NASDAQ	FEP	Thu, Aug 18, 2011	23.18	23.18	23.18	23.18
4816	NASDAQ	FEP	Wed, Aug 17, 2011	24.71	24.71	24.46	24.46
4815	NASDAQ	FEP	Tue, Aug 16, 2011	24.37	24.45	24.37	24.45
4814	NASDAQ	FEP	Mon, Aug 15, 2011	25.08	25.08	25.02	25.02
4813	NASDAQ	FEP	Thu, Aug 11, 2011	23.65	23.65	23.65	23.65
4812	NASDAQ	FEP	Mon, Aug 8, 2011	22.97	22.97	22.38	22.38
4811	NASDAQ	FEP	Wed, Aug 3, 2011	25.67	25.67	25.67	25.67
4810	NASDAQ	FEP	Fri, Jul 29, 2011	27.30	27.30	27.30	27.30
4809	NASDAQ	FEP	Thu, Jul 28, 2011	27.56	27.56	27.54	27.54
4808	NASDAQ	FEP	Tue, Jul 12, 2011	27.58	27.61	27.53	27.54
4807	NASDAQ	FEP	Mon, Jul 11, 2011	27.88	27.91	27.88	27.91
4806	NASDAQ	FEP	Tue, Jul 5, 2011	29.95	29.95	29.83	29.85
4805	NASDAQ	FEP	Tue, Jun 28, 2011	28.38	28.38	28.38	28.38
4804	NASDAQ	FEP	Thu, Jun 16, 2011	28.31	28.38	28.31	28.38
4803	NASDAQ	FEP	Tue, Jun 14, 2011	29.63	29.69	29.63	29.69
4802	NASDAQ	FEP	Tue, Jun 7, 2011	30.38	30.38	30.37	30.38
4801	NASDAQ	FEP	Fri, Jun 3, 2011	30.30	30.30	30.30	30.30
4800	NASDAQ	FEP	Tue, May 24, 2011	29.49	29.49	29.40	29.40
4799	NASDAQ	FEP	Fri, May 20, 2011	30.32	30.32	30.06	30.06
4798	NASDAQ	FEP	Thu, May 19, 2011	30.41	30.41	30.41	30.41
4797	NASDAQ	FEP	Thu, May 12, 2011	30.42	30.42	30.40	30.40
4796	NASDAQ	FEP	Tue, May 10, 2011	31.01	31.12	31.01	31.12
4795	NASDAQ	FEP	Mon, May 9, 2011	30.69	30.69	30.69	30.69
4794	NASDAQ	FEP	Fri, May 6, 2011	31.06	31.06	31.06	31.06
4793	NASDAQ	FEP	Wed, May 4, 2011	31.41	31.41	31.41	31.41
4792	NASDAQ	FEP	Tue, May 3, 2011	31.68	31.68	31.68	31.68
4791	NASDAQ	FEP	Tue, Apr 26, 2011	31.11	31.25	31.11	31.25
4790	NASDAQ	FEP	Wed, Feb 24, 2010	2.49	2.49	2.49	2.49
4789	NASDAQ	FEP	Tue, Feb 23, 2010	2.49	2.49	2.47	2.48
4788	NASDAQ	FEP	Mon, Feb 22, 2010	2.47	2.48	2.47	2.47
4787	NASDAQ	FEP	Thu, Feb 18, 2010	2.48	2.48	2.48	2.48
4786	NASDAQ	FEP	Fri, Feb 12, 2010	2.48	2.48	2.48	2.48
4785	NASDAQ	FEP	Wed, Feb 10, 2010	2.48	2.48	2.48	2.48
4784	NASDAQ	FEP	Tue, Feb 9, 2010	2.46	2.46	2.46	2.46
4783	NASDAQ	FEP	Mon, Feb 8, 2010	2.47	2.48	2.47	2.48
4782	NASDAQ	FEP	Thu, Feb 4, 2010	2.48	2.48	2.48	2.48
4781	NASDAQ	FEP	Wed, Feb 3, 2010	2.47	2.48	2.47	2.48
4780	NASDAQ	FEP	Tue, Feb 2, 2010	2.47	2.47	2.47	2.47
4779	NASDAQ	FEP	Mon, Feb 1, 2010	2.47	2.47	2.47	2.47
4778	NASDAQ	FEP	Fri, Jan 29, 2010	2.47	2.48	2.47	2.48
4777	NASDAQ	FEP	Thu, Jan 28, 2010	2.47	2.49	2.47	2.49
4776	NASDAQ	FEP	Fri, Jan 22, 2010	2.46	2.46	2.46	2.46
4775	NASDAQ	FEP	Tue, Jan 19, 2010	2.47	2.47	2.47	2.47
4774	NASDAQ	FEP	Fri, Jan 15, 2010	2.49	2.49	2.46	2.48
4773	NASDAQ	FEP	Mon, Jan 11, 2010	2.46	2.46	2.46	2.46
4772	NASDAQ	FEP	Fri, Jan 8, 2010	2.47	2.47	2.47	2.47
4771	NASDAQ	FEP	Thu, Jan 7, 2010	2.47	2.47	2.47	2.47
4770	NASDAQ	FEP	Wed, Jan 6, 2010	2.44	2.44	2.44	2.44
4769	NASDAQ	FEP	Tue, Jan 5, 2010	2.44	2.44	2.44	2.44
4768	NASDAQ	FEP	Mon, Jan 4, 2010	2.47	2.47	2.47	2.47
4767	NASDAQ	FEP	Thu, Dec 31, 2009	2.46	2.47	2.46	2.47
4766	NASDAQ	FEP	Wed, Dec 30, 2009	2.49	2.49	2.46	2.46
4765	NASDAQ	FEP	Tue, Dec 29, 2009	2.48	2.48	2.48	2.48
4764	NASDAQ	FEP	Fri, Dec 18, 2009	2.46	2.46	2.46	2.46
4763	NASDAQ	FEP	Thu, Dec 17, 2009	2.49	2.49	2.46	2.46
4762	NASDAQ	FEP	Wed, Dec 16, 2009	2.46	2.46	2.46	2.46
4761	NASDAQ	FEP	Tue, Dec 15, 2009	2.46	2.46	2.46	2.46
4760	NASDAQ	FEP	Mon, Dec 14, 2009	2.47	2.49	2.46	2.46
4759	NASDAQ	FEP	Fri, Dec 11, 2009	2.49	2.49	2.49	2.49
4758	NASDAQ	FEP	Thu, Dec 10, 2009	2.46	2.47	2.46	2.47
4757	NASDAQ	FEP	Mon, Dec 7, 2009	2.46	2.46	2.46	2.46
4756	NASDAQ	FEP	Tue, Dec 1, 2009	2.46	2.49	2.45	2.46
4755	NASDAQ	FEP	Mon, Nov 30, 2009	2.46	2.46	2.45	2.46
4754	NASDAQ	FEP	Wed, Nov 25, 2009	2.47	2.47	2.46	2.46
4753	NASDAQ	FEP	Tue, Nov 24, 2009	2.46	2.47	2.46	2.47
4752	NASDAQ	FEP	Fri, Nov 20, 2009	2.48	2.48	2.44	2.44
4751	NASDAQ	FEP	Thu, Nov 19, 2009	2.40	2.46	2.40	2.46
4750	NASDAQ	FEP	Wed, Nov 18, 2009	2.42	2.46	2.40	2.46
4749	NASDAQ	FEP	Tue, Nov 17, 2009	2.42	2.45	2.16	2.45
4748	NASDAQ	FEP	Wed, Nov 11, 2009	2.47	2.47	2.46	2.46
4747	NASDAQ	FEP	Mon, Nov 9, 2009	2.46	2.46	2.46	2.46
4746	NASDAQ	FEP	Fri, Nov 6, 2009	2.46	2.46	2.45	2.46
4745	NASDAQ	FEP	Thu, Nov 5, 2009	2.45	2.45	2.45	2.45
4744	NASDAQ	FEP	Wed, Nov 4, 2009	2.46	2.46	2.46	2.46
4743	NASDAQ	FEP	Tue, Nov 3, 2009	2.46	2.46	2.46	2.46
4742	NASDAQ	FEP	Fri, Oct 30, 2009	2.46	2.46	2.46	2.46
4741	NASDAQ	FEP	Thu, Oct 29, 2009	2.45	2.46	2.45	2.46
4740	NASDAQ	FEP	Wed, Oct 28, 2009	2.45	2.45	2.45	2.45
4739	NASDAQ	FEP	Thu, Oct 22, 2009	2.45	2.45	2.45	2.45
4738	NASDAQ	FEP	Wed, Oct 21, 2009	2.44	2.45	2.44	2.45
4737	NASDAQ	FEP	Tue, Oct 20, 2009	2.44	2.45	2.44	2.45
4736	NASDAQ	FEP	Mon, Oct 19, 2009	2.45	2.45	2.45	2.45
4735	NASDAQ	FEP	Fri, Oct 16, 2009	2.45	2.45	2.44	2.45
4734	NASDAQ	FEP	Thu, Oct 15, 2009	2.45	2.45	2.45	2.45
4733	NASDAQ	FEP	Wed, Oct 14, 2009	2.45	2.45	2.45	2.45
4732	NASDAQ	FEP	Tue, Oct 13, 2009	2.45	2.45	2.45	2.45
4731	NASDAQ	FEP	Mon, Oct 12, 2009	2.46	2.46	2.45	2.46
4730	NASDAQ	FEP	Fri, Oct 9, 2009	2.45	2.45	2.44	2.45
4729	NASDAQ	FEP	Thu, Oct 8, 2009	2.45	2.45	2.45	2.45
4728	NASDAQ	FEP	Wed, Oct 7, 2009	2.47	2.47	2.46	2.46
4727	NASDAQ	FEP	Tue, Oct 6, 2009	2.46	2.46	2.46	2.46
4726	NASDAQ	FEP	Mon, Oct 5, 2009	2.47	2.47	2.45	2.46
4725	NASDAQ	FEP	Fri, Oct 2, 2009	2.46	2.47	2.45	2.47
4724	NASDAQ	FEP	Thu, Oct 1, 2009	2.48	2.49	2.38	2.44
4723	NASDAQ	FEP	Wed, Sep 30, 2009	2.22	2.22	2.22	2.22
4722	NASDAQ	FEP	Thu, Sep 24, 2009	2.25	2.25	2.25	2.25
4721	NASDAQ	FEP	Wed, Sep 23, 2009	2.26	2.26	2.17	2.17
4720	NASDAQ	FEP	Tue, Sep 22, 2009	2.27	2.27	2.26	2.27
4719	NASDAQ	FEP	Mon, Sep 21, 2009	2.29	2.30	2.28	2.30
4718	NASDAQ	FEP	Fri, Sep 18, 2009	2.26	2.29	2.26	2.29
4717	NASDAQ	FEP	Wed, Sep 16, 2009	2.20	2.20	2.20	2.20
4716	NASDAQ	FEP	Tue, Sep 15, 2009	2.16	2.24	2.16	2.20
4715	NASDAQ	FEP	Mon, Sep 14, 2009	2.25	2.25	2.25	2.25
4714	NASDAQ	FEP	Fri, Sep 11, 2009	2.25	2.25	2.25	2.25
4713	NASDAQ	FEP	Fri, Sep 4, 2009	2.16	2.23	2.03	2.23
4712	NASDAQ	FEP	Thu, Sep 3, 2009	2.23	2.26	2.23	2.26
4711	NASDAQ	FEP	Wed, Sep 2, 2009	2.26	2.26	2.25	2.26
4710	NASDAQ	FEP	Tue, Sep 1, 2009	2.28	2.28	2.25	2.28
4709	NASDAQ	FEP	Fri, Aug 28, 2009	2.08	2.25	2.08	2.25
4708	NASDAQ	FEP	Thu, Aug 27, 2009	2.25	2.25	2.23	2.23
4707	NASDAQ	FEP	Wed, Aug 26, 2009	2.22	2.22	2.22	2.22
4706	NASDAQ	FEP	Mon, Aug 24, 2009	2.23	2.25	2.22	2.22
4705	NASDAQ	FEP	Fri, Aug 21, 2009	2.22	2.23	2.22	2.22
4704	NASDAQ	FEP	Thu, Aug 20, 2009	2.23	2.23	2.23	2.23
4703	NASDAQ	FEP	Tue, Aug 18, 2009	2.21	2.21	2.21	2.21
4702	NASDAQ	FEP	Mon, Aug 17, 2009	2.27	2.28	2.20	2.20
4701	NASDAQ	FEP	Fri, Aug 14, 2009	2.22	2.22	2.22	2.22
4700	NASDAQ	FEP	Wed, Aug 12, 2009	2.23	2.24	2.22	2.24
4699	NASDAQ	FEP	Tue, Aug 11, 2009	2.24	2.28	2.23	2.23
4698	NASDAQ	FEP	Mon, Aug 10, 2009	2.21	2.27	2.21	2.27
4697	NASDAQ	FEP	Fri, Aug 7, 2009	2.27	2.28	2.20	2.26
4696	NASDAQ	FEP	Thu, Aug 6, 2009	2.24	2.24	2.24	2.24
4695	NASDAQ	FEP	Wed, Aug 5, 2009	2.24	2.24	2.18	2.24
4694	NASDAQ	FEP	Tue, Aug 4, 2009	2.25	2.25	2.25	2.25
4693	NASDAQ	FEP	Mon, Aug 3, 2009	2.56	2.56	2.25	2.25
4692	NASDAQ	FEP	Fri, Jul 31, 2009	2.22	2.25	2.20	2.25
4691	NASDAQ	FEP	Wed, Jul 29, 2009	2.15	2.20	2.15	2.20
4690	NASDAQ	FEP	Tue, Jul 28, 2009	2.20	2.20	2.20	2.20
4689	NASDAQ	FEP	Mon, Jul 27, 2009	2.20	2.21	2.20	2.21
4688	NASDAQ	FEP	Fri, Jul 24, 2009	2.12	2.20	2.10	2.20
4687	NASDAQ	FEP	Thu, Jul 23, 2009	2.22	2.22	2.22	2.22
4686	NASDAQ	FEP	Wed, Jul 22, 2009	2.10	2.17	2.10	2.10
4685	NASDAQ	FEP	Tue, Jul 21, 2009	2.18	2.22	2.09	2.22
4684	NASDAQ	FEP	Mon, Jul 20, 2009	2.22	2.23	2.20	2.23
4683	NASDAQ	FEP	Fri, Jul 17, 2009	2.21	2.21	2.20	2.20
4682	NASDAQ	FEP	Thu, Jul 16, 2009	2.16	2.16	2.16	2.16
4681	NASDAQ	FEP	Wed, Jul 15, 2009	2.11	2.11	2.11	2.11
4680	NASDAQ	FEP	Tue, Jul 14, 2009	2.16	2.16	2.16	2.16
4679	NASDAQ	FEP	Mon, Jul 13, 2009	2.16	2.16	2.16	2.16
4678	NASDAQ	FEP	Fri, Jul 10, 2009	2.18	2.21	2.18	2.21
4677	NASDAQ	FEP	Thu, Jul 9, 2009	2.17	2.18	2.17	2.18
4676	NASDAQ	FEP	Tue, Jul 7, 2009	2.12	2.12	2.12	2.12
4675	NASDAQ	FEP	Mon, Jul 6, 2009	2.09	2.12	2.08	2.12
4674	NASDAQ	FEP	Thu, Jul 2, 2009	2.14	2.14	2.14	2.14
4673	NASDAQ	FEP	Wed, Jul 1, 2009	2.14	2.14	2.14	2.14
4672	NASDAQ	FEP	Tue, Jun 30, 2009	2.08	2.15	2.08	2.15
4671	NASDAQ	FEP	Mon, Jun 29, 2009	2.13	2.18	2.13	2.13
4670	NASDAQ	FEP	Fri, Jun 26, 2009	2.15	2.16	2.15	2.15
4669	NASDAQ	FEP	Thu, Jun 25, 2009	2.15	2.22	2.15	2.16
4668	NASDAQ	FEP	Wed, Jun 24, 2009	2.15	2.15	2.15	2.15
4667	NASDAQ	FEP	Tue, Jun 23, 2009	2.16	2.16	2.16	2.16
4666	NASDAQ	FEP	Mon, Jun 22, 2009	2.15	2.15	2.15	2.15
4665	NASDAQ	FEP	Fri, Jun 19, 2009	2.16	2.16	2.16	2.16
4664	NASDAQ	FEP	Thu, Jun 18, 2009	2.20	2.21	2.16	2.16
4663	NASDAQ	FEP	Wed, Jun 17, 2009	2.18	2.18	2.18	2.18
4662	NASDAQ	FEP	Tue, Jun 16, 2009	2.18	2.18	2.18	2.18
4661	NASDAQ	FEP	Mon, Jun 15, 2009	2.18	2.19	2.16	2.16
4660	NASDAQ	FEP	Fri, Jun 12, 2009	2.17	2.17	2.17	2.17
4659	NASDAQ	FEP	Wed, Jun 10, 2009	2.16	2.20	2.15	2.17
4658	NASDAQ	FEP	Tue, Jun 9, 2009	2.18	2.18	2.15	2.15
4657	NASDAQ	FEP	Mon, Jun 8, 2009	2.13	2.13	2.11	2.12
4656	NASDAQ	FEP	Fri, Jun 5, 2009	2.13	2.15	2.13	2.14
4655	NASDAQ	FEP	Thu, Jun 4, 2009	2.11	2.16	2.11	2.14
4654	NASDAQ	FEP	Wed, Jun 3, 2009	2.21	2.22	2.18	2.18
4653	NASDAQ	FEP	Tue, Jun 2, 2009	2.24	2.24	2.13	2.18
4652	NASDAQ	FEP	Mon, Jun 1, 2009	1.77	2.16	1.64	2.11
4651	NASDAQ	FEP	Fri, May 29, 2009	1.02	1.02	1.00	1.00
4650	NASDAQ	FEP	Wed, May 27, 2009	1.06	1.06	0.92	1.05
4649	NASDAQ	FEP	Tue, May 19, 2009	1.08	1.08	1.08	1.08
4648	NASDAQ	FEP	Mon, May 18, 2009	0.92	1.10	0.90	1.08
4647	NASDAQ	FEP	Fri, May 15, 2009	0.96	0.96	0.94	0.94
4646	NASDAQ	FEP	Thu, May 14, 2009	0.96	0.96	0.96	0.96
4645	NASDAQ	FEP	Wed, May 13, 2009	0.98	0.98	0.98	0.98
4644	NASDAQ	FEP	Mon, May 11, 2009	1.00	1.00	1.00	1.00
4643	NASDAQ	FEP	Fri, May 8, 2009	1.00	1.00	1.00	1.00
4642	NASDAQ	FEP	Thu, May 7, 2009	0.89	1.02	0.89	1.02
4641	NASDAQ	FEP	Wed, May 6, 2009	1.00	1.03	1.00	1.03
4640	NASDAQ	FEP	Tue, May 5, 2009	0.93	1.19	0.93	1.03
4639	NASDAQ	FEP	Mon, May 4, 2009	0.89	0.91	0.89	0.91
4638	NASDAQ	FEP	Fri, May 1, 2009	0.78	0.97	0.75	0.87
4637	NASDAQ	FEP	Thu, Apr 30, 2009	0.80	0.84	0.80	0.80
4636	NASDAQ	FEP	Wed, Apr 29, 2009	0.86	0.86	0.76	0.82
4635	NASDAQ	FEP	Fri, Apr 24, 2009	0.92	0.92	0.88	0.88
4634	NASDAQ	FEP	Wed, Apr 22, 2009	0.86	0.88	0.84	0.84
4633	NASDAQ	FEP	Tue, Apr 21, 2009	0.80	0.82	0.80	0.82
4632	NASDAQ	FEP	Fri, Apr 17, 2009	0.81	0.83	0.76	0.80
4631	NASDAQ	FEP	Thu, Apr 16, 2009	0.85	0.85	0.83	0.83
4630	NASDAQ	FEP	Tue, Apr 14, 2009	0.83	0.89	0.83	0.87
4629	NASDAQ	FEP	Mon, Apr 13, 2009	0.83	0.83	0.83	0.83
4628	NASDAQ	FEP	Thu, Apr 9, 2009	0.84	0.84	0.83	0.83
4627	NASDAQ	FEP	Tue, Apr 7, 2009	0.89	0.89	0.85	0.85
4626	NASDAQ	FEP	Mon, Apr 6, 2009	0.91	0.91	0.91	0.91
4625	NASDAQ	FEP	Fri, Apr 3, 2009	0.93	0.93	0.91	0.91
4624	NASDAQ	FEP	Thu, Apr 2, 2009	0.87	0.95	0.87	0.93
4623	NASDAQ	FEP	Tue, Mar 31, 2009	0.80	0.85	0.80	0.85
4622	NASDAQ	FEP	Mon, Mar 30, 2009	0.81	0.81	0.78	0.78
4621	NASDAQ	FEP	Fri, Mar 27, 2009	0.93	0.93	0.76	0.80
4620	NASDAQ	FEP	Thu, Mar 26, 2009	0.86	0.95	0.86	0.92
4619	NASDAQ	FEP	Wed, Mar 25, 2009	0.85	0.89	0.83	0.83
4618	NASDAQ	FEP	Mon, Mar 23, 2009	0.79	0.81	0.67	0.81
4617	NASDAQ	FEP	Fri, Mar 20, 2009	0.79	0.85	0.79	0.81
4616	NASDAQ	FEP	Thu, Mar 19, 2009	0.73	0.77	0.73	0.77
4615	NASDAQ	FEP	Wed, Mar 18, 2009	0.68	0.71	0.56	0.71
4614	NASDAQ	FEP	Tue, Mar 17, 2009	0.78	0.78	0.72	0.72
4613	NASDAQ	FEP	Fri, Mar 13, 2009	0.80	0.80	0.80	0.80
4612	NASDAQ	FEP	Thu, Mar 12, 2009	0.74	0.89	0.65	0.78
4611	NASDAQ	FEP	Wed, Mar 11, 2009	0.81	0.82	0.74	0.74
4610	NASDAQ	FEP	Tue, Mar 10, 2009	0.78	0.85	0.78	0.85
4609	NASDAQ	FEP	Mon, Mar 9, 2009	0.79	0.82	0.75	0.75
4608	NASDAQ	FEP	Fri, Mar 6, 2009	0.79	0.79	0.79	0.79
4607	NASDAQ	FEP	Thu, Mar 5, 2009	0.93	0.93	0.82	0.82
4606	NASDAQ	FEP	Wed, Mar 4, 2009	0.88	0.88	0.82	0.82
4605	NASDAQ	FEP	Tue, Mar 3, 2009	0.85	0.85	0.83	0.83
4604	NASDAQ	FEP	Mon, Mar 2, 2009	0.87	0.87	0.87	0.87
4603	NASDAQ	FEP	Fri, Feb 27, 2009	0.90	0.90	0.90	0.90
4602	NASDAQ	FEP	Thu, Feb 26, 2009	0.84	0.87	0.84	0.87
4601	NASDAQ	FEP	Wed, Feb 25, 2009	0.85	0.88	0.70	0.81
4600	NASDAQ	FEP	Tue, Feb 24, 2009	0.85	0.90	0.85	0.90
4599	NASDAQ	FEP	Fri, Feb 20, 2009	0.90	0.90	0.90	0.90
4598	NASDAQ	FEP	Thu, Feb 19, 2009	0.90	0.90	0.90	0.90
4597	NASDAQ	FEP	Wed, Feb 18, 2009	0.98	1.03	0.95	0.95
4596	NASDAQ	FEP	Tue, Feb 17, 2009	0.94	1.00	0.94	1.00
4595	NASDAQ	FEP	Fri, Feb 13, 2009	1.08	1.08	1.05	1.05
4594	NASDAQ	FEP	Thu, Feb 12, 2009	1.13	1.13	1.13	1.13
4593	NASDAQ	FEP	Wed, Feb 11, 2009	1.00	1.10	1.00	1.10
4592	NASDAQ	FEP	Tue, Feb 10, 2009	0.99	0.99	0.87	0.91
4591	NASDAQ	FEP	Mon, Feb 9, 2009	1.00	1.11	1.00	1.02
4590	NASDAQ	FEP	Fri, Feb 6, 2009	0.85	0.97	0.78	0.95
4589	NASDAQ	FEP	Thu, Feb 5, 2009	0.90	0.90	0.86	0.86
4588	NASDAQ	FEP	Wed, Feb 4, 2009	0.82	0.89	0.70	0.89
4587	NASDAQ	FEP	Tue, Feb 3, 2009	0.76	0.84	0.72	0.84
4586	NASDAQ	FEP	Mon, Feb 2, 2009	0.86	0.86	0.78	0.78
4585	NASDAQ	FEP	Fri, Jan 30, 2009	0.83	0.90	0.80	0.88
4584	NASDAQ	FEP	Thu, Jan 29, 2009	0.85	0.85	0.85	0.85
4583	NASDAQ	FEP	Wed, Jan 28, 2009	0.90	0.90	0.85	0.85
4582	NASDAQ	FEP	Tue, Jan 27, 2009	0.90	0.90	0.85	0.85
4581	NASDAQ	FEP	Fri, Jan 23, 2009	0.87	0.90	0.85	0.90
4580	NASDAQ	FEP	Thu, Jan 22, 2009	0.90	0.90	0.84	0.90
4579	NASDAQ	FEP	Wed, Jan 21, 2009	0.90	0.93	0.89	0.93
4578	NASDAQ	FEP	Tue, Jan 20, 2009	1.00	1.00	0.85	0.85
4577	NASDAQ	FEP	Thu, Jan 15, 2009	0.99	1.05	0.90	1.02
4576	NASDAQ	FEP	Tue, Jan 13, 2009	0.88	0.95	0.87	0.95
4575	NASDAQ	FEP	Mon, Jan 12, 2009	0.87	1.12	0.85	0.93
4574	NASDAQ	FEP	Fri, Jan 9, 2009	0.96	0.96	0.87	0.90
4573	NASDAQ	FEP	Thu, Jan 8, 2009	0.93	0.93	0.90	0.93
4572	NASDAQ	FEP	Wed, Jan 7, 2009	0.93	1.02	0.93	0.96
4571	NASDAQ	FEP	Tue, Jan 6, 2009	0.80	1.00	0.80	0.93
4570	NASDAQ	FEP	Mon, Jan 5, 2009	0.90	0.90	0.65	0.84
4569	NASDAQ	FEP	Fri, Jan 2, 2009	0.86	0.89	0.86	0.89
4568	NASDAQ	FEP	Wed, Dec 31, 2008	0.81	0.83	0.77	0.83
4567	NASDAQ	FEP	Tue, Dec 30, 2008	0.84	0.84	0.80	0.84
4566	NASDAQ	FEP	Mon, Dec 29, 2008	0.80	0.83	0.75	0.81
4565	NASDAQ	FEP	Fri, Dec 26, 2008	0.80	0.83	0.80	0.80
4564	NASDAQ	FEP	Wed, Dec 24, 2008	0.84	0.84	0.84	0.84
4563	NASDAQ	FEP	Tue, Dec 23, 2008	0.87	0.87	0.87	0.87
4562	NASDAQ	FEP	Mon, Dec 22, 2008	0.90	0.90	0.90	0.90
4561	NASDAQ	FEP	Fri, Dec 19, 2008	0.90	0.90	0.90	0.90
4560	NASDAQ	FEP	Thu, Dec 18, 2008	0.88	0.97	0.88	0.90
4559	NASDAQ	FEP	Tue, Dec 16, 2008	0.90	1.00	0.90	1.00
4558	NASDAQ	FEP	Mon, Dec 15, 2008	0.91	0.91	0.90	0.90
4557	NASDAQ	FEP	Fri, Dec 12, 2008	0.77	0.90	0.77	0.90
4556	NASDAQ	FEP	Thu, Dec 11, 2008	0.90	0.90	0.90	0.90
4555	NASDAQ	FEP	Wed, Dec 10, 2008	0.94	0.99	0.83	0.90
4554	NASDAQ	FEP	Tue, Dec 9, 2008	0.86	0.90	0.86	0.90
4553	NASDAQ	FEP	Mon, Dec 8, 2008	0.72	0.87	0.72	0.80
4552	NASDAQ	FEP	Fri, Dec 5, 2008	0.70	0.70	0.70	0.70
4551	NASDAQ	FEP	Thu, Dec 4, 2008	0.65	0.69	0.65	0.69
4550	NASDAQ	FEP	Wed, Dec 3, 2008	0.62	0.75	0.62	0.69
4549	NASDAQ	FEP	Tue, Dec 2, 2008	0.78	0.85	0.78	0.78
4548	NASDAQ	FEP	Mon, Dec 1, 2008	0.85	0.85	0.74	0.75
4547	NASDAQ	FEP	Wed, Nov 26, 2008	0.72	0.75	0.72	0.75
4546	NASDAQ	FEP	Tue, Nov 25, 2008	0.70	0.73	0.70	0.70
4545	NASDAQ	FEP	Mon, Nov 24, 2008	0.69	0.70	0.69	0.70
4544	NASDAQ	FEP	Thu, Nov 20, 2008	0.63	0.63	0.63	0.63
4543	NASDAQ	FEP	Wed, Nov 19, 2008	0.85	0.85	0.69	0.70
4542	NASDAQ	FEP	Tue, Nov 18, 2008	0.92	0.92	0.90	0.91
4541	NASDAQ	FEP	Mon, Nov 17, 2008	1.01	1.01	0.95	0.95
4540	NASDAQ	FEP	Thu, Nov 13, 2008	1.10	1.10	1.01	1.02
4539	NASDAQ	FEP	Wed, Nov 12, 2008	1.14	1.14	1.14	1.14
4538	NASDAQ	FEP	Tue, Nov 11, 2008	1.34	1.34	1.19	1.19
4537	NASDAQ	FEP	Mon, Nov 10, 2008	1.44	1.44	1.39	1.39
4536	NASDAQ	FEP	Fri, Nov 7, 2008	1.54	1.55	1.54	1.55
4535	NASDAQ	FEP	Thu, Nov 6, 2008	1.54	1.54	1.54	1.54
4534	NASDAQ	FEP	Mon, Nov 3, 2008	1.37	1.54	1.37	1.54
4533	NASDAQ	FEP	Thu, Oct 30, 2008	1.19	1.37	1.19	1.37
4532	NASDAQ	FEP	Wed, Oct 29, 2008	1.19	1.20	1.17	1.20
4531	NASDAQ	FEP	Tue, Oct 28, 2008	1.16	1.16	1.11	1.11
4530	NASDAQ	FEP	Fri, Oct 24, 2008	1.21	1.25	1.19	1.25
4529	NASDAQ	FEP	Wed, Oct 22, 2008	1.26	1.26	1.26	1.26
4528	NASDAQ	FEP	Tue, Oct 21, 2008	1.36	1.36	1.33	1.33
4527	NASDAQ	FEP	Fri, Oct 17, 2008	1.46	1.47	1.44	1.44
4526	NASDAQ	FEP	Thu, Oct 16, 2008	1.45	1.45	1.44	1.44
4525	NASDAQ	FEP	Tue, Oct 14, 2008	1.45	1.45	1.41	1.41
4524	NASDAQ	FEP	Mon, Oct 13, 2008	1.25	1.63	1.25	1.55
4523	NASDAQ	FEP	Fri, Oct 10, 2008	1.19	1.25	1.15	1.25
4522	NASDAQ	FEP	Thu, Oct 9, 2008	1.15	1.30	1.15	1.29
4521	NASDAQ	FEP	Wed, Oct 8, 2008	1.36	1.36	1.36	1.36
4520	NASDAQ	FEP	Tue, Oct 7, 2008	1.40	1.40	1.40	1.40
4519	NASDAQ	FEP	Mon, Oct 6, 2008	1.37	1.43	1.22	1.40
4518	NASDAQ	FEP	Fri, Oct 3, 2008	1.54	1.54	1.39	1.42
4517	NASDAQ	FEP	Wed, Oct 1, 2008	1.55	1.57	1.55	1.57
4516	NASDAQ	FEP	Mon, Sep 29, 2008	1.41	1.43	1.41	1.43
4515	NASDAQ	FEP	Fri, Sep 26, 2008	1.48	1.48	1.47	1.47
4514	NASDAQ	FEP	Thu, Sep 25, 2008	1.48	1.48	1.46	1.46
4513	NASDAQ	FEP	Wed, Sep 24, 2008	1.47	1.55	1.41	1.47
4512	NASDAQ	FEP	Tue, Sep 23, 2008	1.64	1.64	1.57	1.57
4511	NASDAQ	FEP	Mon, Sep 22, 2008	1.72	1.72	1.63	1.66
4510	NASDAQ	FEP	Fri, Sep 19, 2008	1.63	1.79	1.63	1.75
4509	NASDAQ	FEP	Thu, Sep 18, 2008	1.63	1.63	1.48	1.62
4508	NASDAQ	FEP	Wed, Sep 17, 2008	1.62	1.65	1.59	1.65
4507	NASDAQ	FEP	Tue, Sep 16, 2008	1.72	1.72	1.62	1.62
4506	NASDAQ	FEP	Mon, Sep 15, 2008	1.74	1.74	1.74	1.74
4505	NASDAQ	FEP	Fri, Sep 12, 2008	1.76	1.76	1.72	1.72
4504	NASDAQ	FEP	Thu, Sep 11, 2008	1.70	1.70	1.70	1.70
4503	NASDAQ	FEP	Wed, Sep 10, 2008	1.70	1.73	1.70	1.73
4502	NASDAQ	FEP	Tue, Sep 9, 2008	1.72	1.72	1.72	1.72
4501	NASDAQ	FEP	Mon, Sep 8, 2008	1.76	1.76	1.69	1.69
4500	NASDAQ	FEP	Fri, Sep 5, 2008	1.76	1.77	1.72	1.77
4499	NASDAQ	FEP	Thu, Sep 4, 2008	1.76	1.76	1.75	1.75
4498	NASDAQ	FEP	Fri, Aug 29, 2008	1.80	1.80	1.72	1.75
4497	NASDAQ	FEP	Thu, Aug 28, 2008	1.85	1.85	1.80	1.80
4496	NASDAQ	FEP	Tue, Aug 26, 2008	1.86	1.86	1.86	1.86
4495	NASDAQ	FEP	Mon, Aug 25, 2008	1.81	1.90	1.81	1.90
4494	NASDAQ	FEP	Fri, Aug 22, 2008	1.81	1.81	1.81	1.81
4493	NASDAQ	FEP	Thu, Aug 21, 2008	1.82	1.82	1.82	1.82
4492	NASDAQ	FEP	Tue, Aug 19, 2008	1.82	1.82	1.80	1.80
4491	NASDAQ	FEP	Mon, Aug 18, 2008	1.85	1.85	1.81	1.81
4490	NASDAQ	FEP	Fri, Aug 15, 2008	1.85	1.85	1.85	1.85
4489	NASDAQ	FEP	Thu, Aug 14, 2008	1.85	1.89	1.70	1.89
4488	NASDAQ	FEP	Wed, Aug 13, 2008	1.91	1.91	1.85	1.85
4487	NASDAQ	FEP	Tue, Aug 12, 2008	1.83	1.96	1.83	1.96
4486	NASDAQ	FEP	Mon, Aug 11, 2008	1.99	1.99	1.99	1.99
4485	NASDAQ	FEP	Fri, Aug 8, 2008	2.01	2.01	1.74	1.85
4484	NASDAQ	FEP	Thu, Aug 7, 2008	2.04	2.04	2.04	2.04
4483	NASDAQ	FEP	Wed, Aug 6, 2008	2.04	2.07	2.03	2.07
4482	NASDAQ	FEP	Tue, Aug 5, 2008	2.02	2.02	2.02	2.02
4481	NASDAQ	FEP	Mon, Aug 4, 2008	2.00	2.10	2.00	2.02
4480	NASDAQ	FEP	Fri, Aug 1, 2008	1.96	1.98	1.96	1.98
4479	NASDAQ	FEP	Thu, Jul 31, 2008	1.85	2.04	1.85	1.95
4478	NASDAQ	FEP	Wed, Jul 30, 2008	1.85	1.88	1.83	1.83
4477	NASDAQ	FEP	Tue, Jul 29, 2008	1.80	1.80	1.80	1.80
4476	NASDAQ	FEP	Thu, Jul 24, 2008	1.84	1.84	1.80	1.80
4475	NASDAQ	FEP	Wed, Jul 23, 2008	1.93	2.03	1.71	1.87
4474	NASDAQ	FEP	Tue, Jul 22, 2008	1.77	1.90	1.77	1.90
4473	NASDAQ	FEP	Fri, Jul 18, 2008	1.80	1.86	1.80	1.80
4472	NASDAQ	FEP	Thu, Jul 17, 2008	1.77	1.77	1.77	1.77
4471	NASDAQ	FEP	Wed, Jul 16, 2008	1.86	1.86	1.80	1.80
4470	NASDAQ	FEP	Mon, Jul 14, 2008	1.86	1.86	1.86	1.86
4469	NASDAQ	FEP	Fri, Jul 11, 2008	1.81	1.89	1.81	1.89
4468	NASDAQ	FEP	Thu, Jul 10, 2008	1.86	1.86	1.78	1.78
4467	NASDAQ	FEP	Wed, Jul 9, 2008	1.90	1.91	1.89	1.89
4466	NASDAQ	FEP	Tue, Jul 8, 2008	1.94	1.98	1.58	1.91
4465	NASDAQ	FEP	Wed, Jul 2, 2008	2.00	2.00	1.97	1.97
4464	NASDAQ	FEP	Mon, Jun 30, 2008	1.90	2.03	1.90	2.03
4463	NASDAQ	FEP	Fri, Jun 27, 2008	1.93	1.96	1.90	1.90
4462	NASDAQ	FEP	Thu, Jun 26, 2008	1.97	1.97	1.94	1.94
4461	NASDAQ	FEP	Wed, Jun 25, 2008	1.98	1.98	1.98	1.98
4460	NASDAQ	FEP	Tue, Jun 24, 2008	2.02	2.02	2.00	2.00
4459	NASDAQ	FEP	Mon, Jun 23, 2008	2.05	2.05	2.05	2.05
4458	NASDAQ	FEP	Fri, Jun 20, 2008	2.03	2.03	2.02	2.02
4457	NASDAQ	FEP	Wed, Jun 18, 2008	2.07	2.11	1.98	2.04
4456	NASDAQ	FEP	Tue, Jun 17, 2008	2.10	2.13	2.10	2.13
4455	NASDAQ	FEP	Fri, Jun 13, 2008	2.10	2.10	2.10	2.10
4454	NASDAQ	FEP	Thu, Jun 12, 2008	2.10	2.10	2.10	2.10
4453	NASDAQ	FEP	Wed, Jun 11, 2008	1.94	2.16	1.94	2.09
4452	NASDAQ	FEP	Tue, Jun 10, 2008	1.88	1.91	1.86	1.91
4451	NASDAQ	FEP	Mon, Jun 9, 2008	2.10	2.10	1.85	1.85
4450	NASDAQ	FEP	Fri, Jun 6, 2008	2.07	2.07	2.07	2.07
4449	NASDAQ	FEP	Thu, Jun 5, 2008	2.10	2.10	2.10	2.10
4448	NASDAQ	FEP	Tue, Jun 3, 2008	2.10	2.11	2.05	2.11
4447	NASDAQ	FEP	Mon, Jun 2, 2008	2.11	2.15	2.10	2.14
4446	NASDAQ	FEP	Fri, May 30, 2008	1.89	2.12	1.89	2.12
4445	NASDAQ	FEP	Thu, May 29, 2008	1.95	1.95	1.90	1.92
4444	NASDAQ	FEP	Tue, May 27, 2008	1.95	1.99	1.95	1.99
4443	NASDAQ	FEP	Fri, May 23, 2008	2.00	2.05	1.97	1.99
4442	NASDAQ	FEP	Thu, May 22, 2008	2.01	2.01	1.94	1.95
4441	NASDAQ	FEP	Wed, May 21, 2008	1.81	2.05	1.81	2.05
4440	NASDAQ	FEP	Tue, May 20, 2008	1.91	2.00	1.90	1.90
4439	NASDAQ	FEP	Mon, May 19, 2008	2.00	2.01	2.00	2.01
4438	NASDAQ	FEP	Fri, May 16, 2008	1.94	1.97	1.94	1.97
4437	NASDAQ	FEP	Thu, May 15, 2008	1.85	2.05	1.85	1.95
4436	NASDAQ	FEP	Wed, May 14, 2008	1.73	1.80	1.73	1.76
4435	NASDAQ	FEP	Tue, May 13, 2008	1.81	1.81	1.80	1.80
4434	NASDAQ	FEP	Mon, May 12, 2008	1.83	1.86	1.78	1.86
4433	NASDAQ	FEP	Fri, May 9, 2008	1.80	1.87	1.80	1.81
4432	NASDAQ	FEP	Thu, May 8, 2008	1.83	1.88	1.71	1.82
4431	NASDAQ	FEP	Wed, May 7, 2008	1.98	1.98	1.92	1.92
4430	NASDAQ	FEP	Tue, May 6, 2008	1.97	2.04	1.90	2.01
4429	NASDAQ	FEP	Mon, May 5, 2008	2.04	2.04	2.00	2.00
4428	NASDAQ	FEP	Fri, May 2, 2008	2.00	2.14	2.00	2.05
4427	NASDAQ	FEP	Thu, May 1, 2008	1.95	1.98	1.95	1.98
4426	NASDAQ	FEP	Wed, Apr 30, 2008	1.95	2.00	1.81	1.91
4425	NASDAQ	FEP	Tue, Apr 29, 2008	1.98	2.00	1.82	1.89
4424	NASDAQ	FEP	Mon, Apr 28, 2008	2.05	2.06	1.98	1.98
4423	NASDAQ	FEP	Fri, Apr 25, 2008	2.17	2.17	1.97	2.02
4422	NASDAQ	FEP	Thu, Apr 24, 2008	2.20	2.20	2.18	2.19
4421	NASDAQ	FEP	Tue, Apr 22, 2008	2.27	2.27	2.19	2.23
4420	NASDAQ	FEP	Mon, Apr 21, 2008	2.28	2.29	2.23	2.29
4419	NASDAQ	FEP	Fri, Apr 18, 2008	2.24	2.30	2.24	2.30
4418	NASDAQ	FEP	Thu, Apr 17, 2008	2.26	2.28	2.24	2.24
4417	NASDAQ	FEP	Wed, Apr 16, 2008	2.31	2.33	2.28	2.28
4416	NASDAQ	FEP	Tue, Apr 15, 2008	2.32	2.34	2.28	2.28
4415	NASDAQ	FEP	Mon, Apr 14, 2008	2.29	2.32	2.28	2.30
4414	NASDAQ	FEP	Fri, Apr 11, 2008	2.30	2.30	2.27	2.29
4413	NASDAQ	FEP	Thu, Apr 10, 2008	2.30	2.34	2.27	2.30
4412	NASDAQ	FEP	Wed, Apr 9, 2008	2.33	2.36	2.28	2.30
4411	NASDAQ	FEP	Tue, Apr 8, 2008	2.39	2.39	2.30	2.30
4410	NASDAQ	FEP	Mon, Apr 7, 2008	2.40	2.40	2.31	2.37
4409	NASDAQ	FEP	Fri, Apr 4, 2008	2.22	2.39	2.20	2.38
4408	NASDAQ	FEP	Thu, Apr 3, 2008	2.08	2.19	2.08	2.19
4407	NASDAQ	FEP	Wed, Apr 2, 2008	2.02	2.08	2.00	2.08
4406	NASDAQ	FEP	Tue, Apr 1, 2008	2.14	2.18	2.04	2.04
4405	NASDAQ	FEP	Mon, Mar 31, 2008	1.96	2.12	1.95	2.11
4404	NASDAQ	FEP	Fri, Mar 28, 2008	1.93	1.97	1.93	1.97
4403	NASDAQ	FEP	Thu, Mar 27, 2008	1.93	1.95	1.91	1.91
4402	NASDAQ	FEP	Wed, Mar 26, 2008	1.98	1.98	1.91	1.91
4401	NASDAQ	FEP	Tue, Mar 25, 2008	1.96	2.03	1.96	2.03
4400	NASDAQ	FEP	Mon, Mar 24, 2008	2.00	2.01	2.00	2.00
4399	NASDAQ	FEP	Thu, Mar 20, 2008	2.03	2.03	1.98	2.00
4398	NASDAQ	FEP	Wed, Mar 19, 2008	2.06	2.06	2.06	2.06
4397	NASDAQ	FEP	Mon, Mar 17, 2008	2.03	2.04	1.99	2.04
4396	NASDAQ	FEP	Fri, Mar 14, 2008	2.04	2.18	2.02	2.02
4395	NASDAQ	FEP	Thu, Mar 13, 2008	2.05	2.05	2.02	2.02
4394	NASDAQ	FEP	Tue, Mar 11, 2008	2.05	2.16	2.05	2.16
4393	NASDAQ	FEP	Mon, Mar 10, 2008	2.03	2.15	2.03	2.07
4392	NASDAQ	FEP	Fri, Mar 7, 2008	2.15	2.15	2.00	2.07
4391	NASDAQ	FEP	Thu, Mar 6, 2008	2.10	2.20	2.10	2.20
4390	NASDAQ	FEP	Wed, Mar 5, 2008	2.08	2.08	2.07	2.07
4389	NASDAQ	FEP	Mon, Mar 3, 2008	2.16	2.16	2.08	2.11
4388	NASDAQ	FEP	Fri, Feb 29, 2008	2.13	2.19	2.13	2.19
4387	NASDAQ	FEP	Thu, Feb 28, 2008	2.19	2.23	2.15	2.16
4386	NASDAQ	FEP	Wed, Feb 27, 2008	2.33	2.45	2.20	2.20
4385	NASDAQ	FEP	Tue, Feb 26, 2008	2.29	2.35	2.20	2.30
4384	NASDAQ	FEP	Mon, Feb 25, 2008	1.94	2.35	1.85	2.30
4383	NASDAQ	FEP	Fri, Feb 22, 2008	2.00	2.10	1.99	2.00
4382	NASDAQ	FEP	Thu, Feb 21, 2008	2.00	2.14	1.98	2.05
4381	NASDAQ	FEP	Wed, Feb 20, 2008	2.07	2.12	1.96	1.96
4380	NASDAQ	FEP	Tue, Feb 19, 2008	2.31	2.31	2.10	2.10
4379	NASDAQ	FEP	Fri, Feb 15, 2008	2.43	2.43	2.27	2.27
4378	NASDAQ	FEP	Thu, Feb 14, 2008	2.48	2.49	2.46	2.47
4377	NASDAQ	FEP	Wed, Feb 13, 2008	2.67	2.67	2.39	2.48
4376	NASDAQ	FEP	Tue, Feb 12, 2008	2.85	2.85	2.67	2.72
4375	NASDAQ	FEP	Mon, Feb 11, 2008	2.78	2.83	2.78	2.83
4374	NASDAQ	FEP	Fri, Feb 8, 2008	2.68	2.80	2.68	2.80
4373	NASDAQ	FEP	Thu, Feb 7, 2008	2.75	2.75	2.65	2.65
4372	NASDAQ	FEP	Wed, Feb 6, 2008	2.70	2.76	2.60	2.75
4371	NASDAQ	FEP	Tue, Feb 5, 2008	2.60	2.65	2.50	2.65
4370	NASDAQ	FEP	Mon, Feb 4, 2008	2.69	2.70	2.60	2.65
4369	NASDAQ	FEP	Fri, Feb 1, 2008	2.89	2.90	2.70	2.78
4368	NASDAQ	FEP	Thu, Jan 31, 2008	2.72	2.80	2.70	2.80
4367	NASDAQ	FEP	Wed, Jan 30, 2008	2.80	2.80	2.65	2.70
4366	NASDAQ	FEP	Tue, Jan 29, 2008	2.82	2.83	2.82	2.83
4365	NASDAQ	FEP	Mon, Jan 28, 2008	2.84	2.84	2.79	2.80
4364	NASDAQ	FEP	Fri, Jan 25, 2008	2.73	2.84	2.73	2.84
4363	NASDAQ	FEP	Thu, Jan 24, 2008	2.65	2.74	2.65	2.70
4362	NASDAQ	FEP	Wed, Jan 23, 2008	2.73	2.83	2.60	2.65
4361	NASDAQ	FEP	Tue, Jan 22, 2008	2.51	2.84	2.51	2.65
4360	NASDAQ	FEP	Fri, Jan 18, 2008	2.75	2.93	2.75	2.75
4359	NASDAQ	FEP	Thu, Jan 17, 2008	2.97	2.97	2.74	2.74
4358	NASDAQ	FEP	Wed, Jan 16, 2008	3.00	3.00	3.00	3.00
4357	NASDAQ	FEP	Tue, Jan 15, 2008	3.00	3.04	2.99	3.00
4356	NASDAQ	FEP	Mon, Jan 14, 2008	3.01	3.05	3.00	3.05
4355	NASDAQ	FEP	Fri, Jan 11, 2008	3.04	3.04	2.95	3.03
4354	NASDAQ	FEP	Thu, Jan 10, 2008	2.97	3.01	2.81	3.01
4353	NASDAQ	FEP	Wed, Jan 9, 2008	3.00	3.05	3.00	3.05
4352	NASDAQ	FEP	Tue, Jan 8, 2008	3.01	3.01	3.00	3.00
4351	NASDAQ	FEP	Mon, Jan 7, 2008	2.76	3.03	2.76	3.03
4350	NASDAQ	FEP	Fri, Jan 4, 2008	3.05	3.09	3.00	3.03
4349	NASDAQ	FEP	Thu, Jan 3, 2008	3.10	3.13	3.00	3.12
4348	NASDAQ	FEP	Wed, Jan 2, 2008	3.12	3.18	3.10	3.14
4347	NASDAQ	FEP	Mon, Dec 31, 2007	3.08	3.15	2.87	3.15
4346	NASDAQ	FEP	Fri, Dec 28, 2007	3.13	3.16	3.06	3.11
4345	NASDAQ	FEP	Thu, Dec 27, 2007	3.20	3.21	3.16	3.16
4344	NASDAQ	FEP	Wed, Dec 26, 2007	3.25	3.30	3.23	3.28
4343	NASDAQ	FEP	Mon, Dec 24, 2007	3.29	3.29	3.13	3.16
4342	NASDAQ	FEP	Fri, Dec 21, 2007	3.16	3.22	3.16	3.22
4341	NASDAQ	FEP	Thu, Dec 20, 2007	3.14	3.19	3.13	3.14
4340	NASDAQ	FEP	Wed, Dec 19, 2007	3.09	3.17	3.09	3.15
4339	NASDAQ	FEP	Tue, Dec 18, 2007	3.06	3.10	2.98	3.10
4338	NASDAQ	FEP	Mon, Dec 17, 2007	3.15	3.15	3.10	3.10
4337	NASDAQ	FEP	Fri, Dec 14, 2007	3.25	3.25	3.20	3.20
4336	NASDAQ	FEP	Thu, Dec 13, 2007	3.30	3.30	3.30	3.30
4335	NASDAQ	FEP	Wed, Dec 12, 2007	3.30	3.35	3.26	3.30
4334	NASDAQ	FEP	Tue, Dec 11, 2007	3.32	3.32	3.20	3.24
4333	NASDAQ	FEP	Mon, Dec 10, 2007	3.32	3.43	3.23	3.30
4332	NASDAQ	FEP	Fri, Dec 7, 2007	3.36	3.38	3.36	3.36
4331	NASDAQ	FEP	Thu, Dec 6, 2007	3.35	3.36	3.35	3.36
4330	NASDAQ	FEP	Wed, Dec 5, 2007	3.37	3.38	3.35	3.35
4329	NASDAQ	FEP	Tue, Dec 4, 2007	3.03	3.34	3.03	3.33
4328	NASDAQ	FEP	Mon, Dec 3, 2007	3.40	3.43	3.33	3.33
4327	NASDAQ	FEP	Fri, Nov 30, 2007	3.31	3.32	3.22	3.31
4326	NASDAQ	FEP	Thu, Nov 29, 2007	3.42	3.60	2.67	3.31
4325	NASDAQ	FEP	Wed, Nov 28, 2007	3.31	3.39	3.31	3.39
4324	NASDAQ	FEP	Tue, Nov 27, 2007	3.36	3.39	3.30	3.31
4323	NASDAQ	FEP	Mon, Nov 26, 2007	3.50	3.50	3.32	3.36
4322	NASDAQ	FEP	Fri, Nov 23, 2007	3.58	3.58	3.50	3.50
4321	NASDAQ	FEP	Wed, Nov 21, 2007	3.30	3.50	3.30	3.49
4320	NASDAQ	FEP	Tue, Nov 20, 2007	3.42	3.44	3.34	3.34
4319	NASDAQ	FEP	Mon, Nov 19, 2007	3.36	3.39	3.32	3.35
4318	NASDAQ	FEP	Fri, Nov 16, 2007	3.38	3.38	3.30	3.37
4317	NASDAQ	FEP	Thu, Nov 15, 2007	3.50	3.54	3.35	3.39
4316	NASDAQ	FEP	Wed, Nov 14, 2007	3.58	3.75	3.48	3.54
4315	NASDAQ	FEP	Tue, Nov 13, 2007	3.52	3.57	3.52	3.53
4314	NASDAQ	FEP	Mon, Nov 12, 2007	3.57	3.61	3.53	3.55
4313	NASDAQ	FEP	Fri, Nov 9, 2007	3.65	3.65	3.60	3.62
4312	NASDAQ	FEP	Thu, Nov 8, 2007	3.70	3.70	3.65	3.65
4311	NASDAQ	FEP	Wed, Nov 7, 2007	3.67	3.68	3.66	3.66
4310	NASDAQ	FEP	Tue, Nov 6, 2007	3.72	3.72	3.66	3.66
4309	NASDAQ	FEP	Mon, Nov 5, 2007	3.47	3.72	3.47	3.66
4308	NASDAQ	FEP	Fri, Nov 2, 2007	3.25	3.35	3.25	3.35
4307	NASDAQ	FEP	Thu, Nov 1, 2007	3.22	3.31	3.22	3.31
4306	NASDAQ	FEP	Wed, Oct 31, 2007	3.08	3.21	3.08	3.21
4305	NASDAQ	FEP	Tue, Oct 30, 2007	3.12	3.12	3.12	3.12
4304	NASDAQ	FEP	Mon, Oct 29, 2007	3.03	3.15	3.00	3.15
4303	NASDAQ	FEP	Fri, Oct 26, 2007	3.07	3.09	3.00	3.05
4302	NASDAQ	FEP	Thu, Oct 25, 2007	3.15	3.22	3.06	3.08
4301	NASDAQ	FEP	Wed, Oct 24, 2007	3.31	3.31	3.16	3.24
4300	NASDAQ	FEP	Tue, Oct 23, 2007	3.36	3.40	3.30	3.30
4299	NASDAQ	FEP	Mon, Oct 22, 2007	3.26	3.34	3.16	3.34
4298	NASDAQ	FEP	Fri, Oct 19, 2007	3.42	3.42	3.29	3.35
4297	NASDAQ	FEP	Thu, Oct 18, 2007	3.35	3.36	3.35	3.36
4296	NASDAQ	FEP	Wed, Oct 17, 2007	3.44	3.45	3.37	3.37
4295	NASDAQ	FEP	Tue, Oct 16, 2007	3.35	3.43	3.34	3.42
4294	NASDAQ	FEP	Mon, Oct 15, 2007	3.43	3.46	3.26	3.35
4293	NASDAQ	FEP	Fri, Oct 12, 2007	3.48	3.49	3.40	3.49
4292	NASDAQ	FEP	Thu, Oct 11, 2007	3.53	3.53	3.49	3.49
4291	NASDAQ	FEP	Wed, Oct 10, 2007	3.60	3.60	3.56	3.56
4290	NASDAQ	FEP	Tue, Oct 9, 2007	3.63	3.63	3.55	3.63
4289	NASDAQ	FEP	Mon, Oct 8, 2007	3.60	3.63	3.55	3.63
4288	NASDAQ	FEP	Fri, Oct 5, 2007	3.81	3.81	3.70	3.74
4287	NASDAQ	FEP	Thu, Oct 4, 2007	3.81	3.81	3.81	3.81
4286	NASDAQ	FEP	Wed, Oct 3, 2007	3.90	3.93	3.78	3.83
4285	NASDAQ	FEP	Tue, Oct 2, 2007	3.83	3.93	3.83	3.89
4284	NASDAQ	FEP	Mon, Oct 1, 2007	3.95	3.95	3.76	3.82
4283	NASDAQ	FEP	Fri, Sep 28, 2007	3.90	3.95	3.79	3.90
4282	NASDAQ	FEP	Thu, Sep 27, 2007	3.72	3.88	3.72	3.84
4281	NASDAQ	FEP	Wed, Sep 26, 2007	3.70	3.76	3.70	3.75
4280	NASDAQ	FEP	Tue, Sep 25, 2007	3.61	3.69	3.58	3.66
4279	NASDAQ	FEP	Mon, Sep 24, 2007	3.52	3.73	3.38	3.73
4278	NASDAQ	FEP	Fri, Sep 21, 2007	3.84	3.84	3.72	3.76
4277	NASDAQ	FEP	Thu, Sep 20, 2007	3.88	3.90	3.85	3.85
4276	NASDAQ	FEP	Wed, Sep 19, 2007	3.84	3.90	3.72	3.86
4275	NASDAQ	FEP	Tue, Sep 18, 2007	3.75	3.85	3.75	3.85
4274	NASDAQ	FEP	Mon, Sep 17, 2007	3.88	3.88	3.72	3.75
4273	NASDAQ	FEP	Fri, Sep 14, 2007	3.68	3.68	3.65	3.65
4272	NASDAQ	FEP	Thu, Sep 13, 2007	3.60	3.72	3.60	3.63
4271	NASDAQ	FEP	Wed, Sep 12, 2007	3.58	3.61	3.57	3.61
4270	NASDAQ	FEP	Tue, Sep 11, 2007	3.48	3.63	3.48	3.56
4269	NASDAQ	FEP	Mon, Sep 10, 2007	3.34	3.53	3.34	3.45
4268	NASDAQ	FEP	Fri, Sep 7, 2007	3.19	3.30	3.10	3.30
4267	NASDAQ	FEP	Thu, Sep 6, 2007	3.12	3.15	3.10	3.14
4266	NASDAQ	FEP	Wed, Sep 5, 2007	2.90	3.01	2.90	3.00
4265	NASDAQ	FEP	Tue, Sep 4, 2007	2.79	2.95	2.79	2.95
4264	NASDAQ	FEP	Fri, Aug 31, 2007	2.88	2.89	2.80	2.80
4263	NASDAQ	FEP	Wed, Aug 29, 2007	2.86	2.86	2.86	2.86
4262	NASDAQ	FEP	Tue, Aug 28, 2007	2.88	2.93	2.87	2.87
4261	NASDAQ	FEP	Mon, Aug 27, 2007	2.85	2.97	2.85	2.91
4260	NASDAQ	FEP	Fri, Aug 24, 2007	2.85	2.85	2.85	2.85
4259	NASDAQ	FEP	Thu, Aug 23, 2007	2.88	2.92	2.86	2.86
4258	NASDAQ	FEP	Wed, Aug 22, 2007	2.88	2.90	2.88	2.88
4257	NASDAQ	FEP	Tue, Aug 21, 2007	2.89	2.89	2.88	2.88
4256	NASDAQ	FEP	Mon, Aug 20, 2007	2.88	2.91	2.87	2.89
4255	NASDAQ	FEP	Fri, Aug 17, 2007	2.89	2.97	2.89	2.89
4254	NASDAQ	FEP	Thu, Aug 16, 2007	2.85	2.85	2.80	2.80
4253	NASDAQ	FEP	Wed, Aug 15, 2007	2.91	2.96	2.91	2.93
4252	NASDAQ	FEP	Tue, Aug 14, 2007	2.72	2.89	2.72	2.89
4251	NASDAQ	FEP	Mon, Aug 13, 2007	2.67	2.70	2.67	2.70
4250	NASDAQ	FEP	Fri, Aug 10, 2007	2.64	2.67	2.63	2.67
4249	NASDAQ	FEP	Thu, Aug 9, 2007	2.67	2.67	2.65	2.67
4248	NASDAQ	FEP	Wed, Aug 8, 2007	2.63	2.67	2.63	2.67
4247	NASDAQ	FEP	Tue, Aug 7, 2007	2.50	2.60	2.50	2.60
4246	NASDAQ	FEP	Mon, Aug 6, 2007	2.50	2.53	2.48	2.53
4245	NASDAQ	FEP	Fri, Aug 3, 2007	2.55	2.55	2.48	2.48
4244	NASDAQ	FEP	Thu, Aug 2, 2007	2.41	2.47	2.41	2.47
4243	NASDAQ	FEP	Wed, Aug 1, 2007	2.77	2.77	2.43	2.47
4242	NASDAQ	FEP	Tue, Jul 31, 2007	2.78	2.79	2.78	2.79
4241	NASDAQ	FEP	Mon, Jul 30, 2007	2.76	2.77	2.72	2.77
4240	NASDAQ	FEP	Fri, Jul 27, 2007	2.75	2.76	2.72	2.76
4239	NASDAQ	FEP	Thu, Jul 26, 2007	2.82	2.82	2.76	2.76
4238	NASDAQ	FEP	Wed, Jul 25, 2007	2.72	2.83	2.69	2.83
4237	NASDAQ	FEP	Tue, Jul 24, 2007	2.85	2.85	2.66	2.70
4236	NASDAQ	FEP	Mon, Jul 23, 2007	2.61	2.84	2.61	2.83
4235	NASDAQ	FEP	Fri, Jul 20, 2007	2.49	2.62	2.49	2.61
4234	NASDAQ	FEP	Thu, Jul 19, 2007	2.50	2.53	2.48	2.53
4233	NASDAQ	FEP	Wed, Jul 18, 2007	2.48	2.48	2.46	2.46
4232	NASDAQ	FEP	Tue, Jul 17, 2007	2.50	2.56	2.44	2.50
4231	NASDAQ	FEP	Mon, Jul 16, 2007	2.50	2.50	2.50	2.50
4230	NASDAQ	FEP	Fri, Jul 13, 2007	2.49	2.50	2.49	2.50
4229	NASDAQ	FEP	Wed, Jul 11, 2007	2.49	2.49	2.49	2.49
4228	NASDAQ	FEP	Tue, Jul 10, 2007	2.49	2.50	2.47	2.49
4227	NASDAQ	FEP	Mon, Jul 9, 2007	2.42	2.52	2.42	2.50
4226	NASDAQ	FEP	Fri, Jul 6, 2007	2.40	2.43	2.39	2.39
4225	NASDAQ	FEP	Thu, Jul 5, 2007	2.38	2.39	2.38	2.39
4224	NASDAQ	FEP	Tue, Jul 3, 2007	2.39	2.39	2.39	2.39
4223	NASDAQ	FEP	Mon, Jul 2, 2007	2.49	2.49	2.27	2.38
4222	NASDAQ	FEP	Fri, Jun 29, 2007	2.40	2.51	2.40	2.49
4221	NASDAQ	FEP	Thu, Jun 28, 2007	2.41	2.41	2.40	2.40
4220	NASDAQ	FEP	Mon, Jun 25, 2007	2.39	2.41	2.39	2.41
4219	NASDAQ	FEP	Fri, Jun 22, 2007	2.37	2.40	2.37	2.40
4218	NASDAQ	FEP	Thu, Jun 21, 2007	2.36	3.70	2.34	2.34
4217	NASDAQ	FEP	Wed, Jun 20, 2007	2.36	2.36	2.31	2.36
4216	NASDAQ	FEP	Tue, Jun 19, 2007	2.38	2.38	2.36	2.38
4215	NASDAQ	FEP	Mon, Jun 18, 2007	2.38	2.38	2.36	2.38
4214	NASDAQ	FEP	Fri, Jun 15, 2007	2.40	2.40	2.40	2.40
4213	NASDAQ	FEP	Wed, Jun 13, 2007	2.35	2.40	2.35	2.40
4212	NASDAQ	FEP	Tue, Jun 12, 2007	2.36	2.36	2.33	2.33
4211	NASDAQ	FEP	Fri, Jun 8, 2007	2.37	2.41	2.37	2.41
4210	NASDAQ	FEP	Wed, Jun 6, 2007	2.50	2.50	2.47	2.47
4209	NASDAQ	FEP	Tue, Jun 5, 2007	2.50	2.50	2.50	2.50
4208	NASDAQ	FEP	Mon, Jun 4, 2007	2.33	2.50	2.33	2.50
4207	NASDAQ	FEP	Fri, Jun 1, 2007	2.45	2.45	2.31	2.31
4206	NASDAQ	FEP	Thu, May 31, 2007	2.46	2.46	2.46	2.46
4205	NASDAQ	FEP	Wed, May 30, 2007	2.48	2.48	2.48	2.48
4204	NASDAQ	FEP	Tue, May 29, 2007	2.47	2.47	2.45	2.45
4203	NASDAQ	FEP	Fri, May 25, 2007	2.50	2.50	2.50	2.50
4202	NASDAQ	FEP	Thu, May 24, 2007	2.50	2.50	2.50	2.50
4201	NASDAQ	FEP	Wed, May 23, 2007	2.48	2.55	2.48	2.50
4200	NASDAQ	FEP	Tue, May 22, 2007	2.45	2.47	2.45	2.47
4199	NASDAQ	FEP	Mon, May 21, 2007	2.44	2.44	2.43	2.43
4198	NASDAQ	FEP	Fri, May 18, 2007	2.46	2.47	2.45	2.45
4197	NASDAQ	FEP	Thu, May 17, 2007	2.44	2.44	2.44	2.44
4196	NASDAQ	FEP	Wed, May 16, 2007	2.39	2.41	2.39	2.41
4195	NASDAQ	FEP	Tue, May 15, 2007	2.40	2.40	2.39	2.40
4194	NASDAQ	FEP	Mon, May 14, 2007	2.40	2.43	2.40	2.40
4193	NASDAQ	FEP	Fri, May 11, 2007	2.43	2.43	2.43	2.43
4192	NASDAQ	FEP	Thu, May 10, 2007	2.41	2.50	2.41	2.49
4191	NASDAQ	FEP	Wed, May 9, 2007	2.41	2.41	2.41	2.41
4190	NASDAQ	FEP	Mon, May 7, 2007	2.40	2.40	2.40	2.40
4189	NASDAQ	FEP	Fri, May 4, 2007	2.37	2.40	2.37	2.40
4188	NASDAQ	FEP	Thu, May 3, 2007	2.40	2.41	2.39	2.40
4187	NASDAQ	FEP	Wed, May 2, 2007	2.40	2.43	2.40	2.43
4186	NASDAQ	FEP	Tue, May 1, 2007	2.42	2.43	2.40	2.42
4185	NASDAQ	FEP	Mon, Apr 30, 2007	2.45	2.45	2.42	2.42
4184	NASDAQ	FEP	Fri, Apr 27, 2007	2.49	2.49	2.48	2.48
4183	NASDAQ	FEP	Thu, Apr 26, 2007	2.49	2.50	2.49	2.49
4182	NASDAQ	FEP	Wed, Apr 25, 2007	2.47	2.49	2.43	2.49
4181	NASDAQ	FEP	Tue, Apr 24, 2007	2.49	2.49	2.49	2.49
4180	NASDAQ	FEP	Mon, Apr 23, 2007	2.50	2.50	2.47	2.49
4179	NASDAQ	FEP	Fri, Apr 20, 2007	2.53	2.54	2.53	2.54
4178	NASDAQ	FEP	Thu, Apr 19, 2007	2.40	2.65	2.40	2.53
4177	NASDAQ	FEP	Wed, Apr 18, 2007	2.39	2.39	2.38	2.39
4176	NASDAQ	FEP	Tue, Apr 17, 2007	2.44	2.44	2.39	2.39
4175	NASDAQ	FEP	Mon, Apr 16, 2007	2.21	2.46	2.21	2.44
4174	NASDAQ	FEP	Fri, Apr 13, 2007	2.35	2.41	2.34	2.41
4173	NASDAQ	FEP	Thu, Apr 12, 2007	2.34	2.34	2.34	2.34
4172	NASDAQ	FEP	Wed, Apr 11, 2007	2.35	2.35	2.34	2.34
4171	NASDAQ	FEP	Tue, Apr 10, 2007	2.25	2.35	2.25	2.35
4170	NASDAQ	FEP	Mon, Apr 9, 2007	2.22	2.30	2.22	2.25
4169	NASDAQ	FEP	Wed, Apr 4, 2007	2.20	2.24	2.20	2.24
4168	NASDAQ	FEP	Tue, Apr 3, 2007	2.24	2.24	2.24	2.24
4167	NASDAQ	FEP	Mon, Apr 2, 2007	2.23	2.24	2.19	2.24
4166	NASDAQ	FEP	Fri, Mar 30, 2007	2.22	2.24	2.22	2.24
4165	NASDAQ	FEP	Thu, Mar 29, 2007	2.25	2.29	2.25	2.25
4164	NASDAQ	FEP	Wed, Mar 28, 2007	2.25	2.25	2.21	2.25
4163	NASDAQ	FEP	Tue, Mar 27, 2007	2.27	2.29	2.23	2.25
4162	NASDAQ	FEP	Mon, Mar 26, 2007	2.30	2.30	2.29	2.30
4161	NASDAQ	FEP	Fri, Mar 23, 2007	2.31	2.34	2.31	2.33
4160	NASDAQ	FEP	Wed, Mar 21, 2007	2.33	2.33	2.31	2.31
4159	NASDAQ	FEP	Tue, Mar 20, 2007	2.33	2.33	2.33	2.33
4158	NASDAQ	FEP	Mon, Mar 19, 2007	2.35	2.35	2.34	2.34
4157	NASDAQ	FEP	Fri, Mar 16, 2007	2.31	2.35	2.31	2.35
4156	NASDAQ	FEP	Thu, Mar 15, 2007	2.34	2.35	2.32	2.32
4155	NASDAQ	FEP	Wed, Mar 14, 2007	2.37	2.37	2.30	2.30
4154	NASDAQ	FEP	Mon, Mar 12, 2007	2.35	2.38	2.35	2.37
4153	NASDAQ	FEP	Fri, Mar 9, 2007	2.33	2.35	2.33	2.35
4152	NASDAQ	FEP	Thu, Mar 8, 2007	2.34	2.35	2.34	2.35
4151	NASDAQ	FEP	Wed, Mar 7, 2007	2.30	2.35	2.30	2.35
4150	NASDAQ	FEP	Tue, Mar 6, 2007	2.38	2.38	2.17	2.27
4149	NASDAQ	FEP	Mon, Mar 5, 2007	2.34	2.34	2.34	2.34
4148	NASDAQ	FEP	Fri, Mar 2, 2007	2.32	2.36	2.30	2.34
4147	NASDAQ	FEP	Thu, Mar 1, 2007	2.37	2.37	2.31	2.33
4146	NASDAQ	FEP	Wed, Feb 28, 2007	2.39	2.40	2.37	2.37
4145	NASDAQ	FEP	Tue, Feb 27, 2007	2.39	2.40	2.34	2.40
4144	NASDAQ	FEP	Mon, Feb 26, 2007	2.40	2.41	2.36	2.38
4143	NASDAQ	FEP	Fri, Feb 23, 2007	2.37	2.39	2.35	2.38
4142	NASDAQ	FEP	Thu, Feb 22, 2007	2.36	2.38	2.30	2.36
4141	NASDAQ	FEP	Wed, Feb 21, 2007	2.31	2.38	2.31	2.31
4140	NASDAQ	FEP	Tue, Feb 20, 2007	2.38	2.38	2.31	2.32
4139	NASDAQ	FEP	Fri, Feb 16, 2007	2.39	2.45	2.39	2.40
4138	NASDAQ	FEP	Thu, Feb 15, 2007	2.40	2.45	2.39	2.39
4137	NASDAQ	FEP	Wed, Feb 14, 2007	2.40	2.41	2.34	2.40
4136	NASDAQ	FEP	Tue, Feb 13, 2007	2.05	2.40	2.04	2.40
4135	NASDAQ	FEP	Mon, Feb 12, 2007	2.07	2.07	2.05	2.05
4134	NASDAQ	FEP	Fri, Feb 9, 2007	2.10	2.10	2.05	2.07
4133	NASDAQ	FEP	Thu, Feb 8, 2007	2.04	2.10	2.04	2.10
4132	NASDAQ	FEP	Wed, Feb 7, 2007	2.09	2.09	1.91	2.03
4131	NASDAQ	FEP	Tue, Feb 6, 2007	2.11	2.12	2.09	2.09
4130	NASDAQ	FEP	Mon, Feb 5, 2007	2.09	2.11	2.09	2.11
4129	NASDAQ	FEP	Fri, Feb 2, 2007	2.09	2.09	2.07	2.09
4128	NASDAQ	FEP	Thu, Feb 1, 2007	2.04	2.10	2.04	2.10
4127	NASDAQ	FEP	Tue, Jan 30, 2007	2.03	2.03	2.03	2.03
4126	NASDAQ	FEP	Mon, Jan 29, 2007	2.04	2.04	2.04	2.04
4125	NASDAQ	FEP	Fri, Jan 26, 2007	2.06	2.06	2.06	2.06
4124	NASDAQ	FEP	Thu, Jan 25, 2007	2.05	2.06	2.02	2.04
4123	NASDAQ	FEP	Wed, Jan 24, 2007	2.10	2.13	2.05	2.06
4122	NASDAQ	FEP	Tue, Jan 23, 2007	2.06	2.11	2.06	2.09
4121	NASDAQ	FEP	Mon, Jan 22, 2007	2.06	2.06	2.06	2.06
4120	NASDAQ	FEP	Fri, Jan 19, 2007	2.07	2.07	2.05	2.05
4119	NASDAQ	FEP	Thu, Jan 18, 2007	2.10	2.10	2.06	2.08
4118	NASDAQ	FEP	Wed, Jan 17, 2007	2.12	2.12	2.06	2.12
4117	NASDAQ	FEP	Tue, Jan 16, 2007	2.16	2.16	2.16	2.16
4116	NASDAQ	FEP	Fri, Jan 12, 2007	2.18	2.18	2.13	2.18
4115	NASDAQ	FEP	Thu, Jan 11, 2007	2.18	2.21	2.18	2.21
4114	NASDAQ	FEP	Wed, Jan 10, 2007	2.14	2.20	2.14	2.20
4113	NASDAQ	FEP	Tue, Jan 9, 2007	2.18	2.19	2.10	2.12
4112	NASDAQ	FEP	Mon, Jan 8, 2007	2.18	2.18	2.18	2.18
4111	NASDAQ	FEP	Fri, Jan 5, 2007	2.16	2.17	2.16	2.17
4110	NASDAQ	FEP	Thu, Jan 4, 2007	2.12	2.16	2.08	2.16
4109	NASDAQ	FEP	Wed, Jan 3, 2007	2.10	2.11	2.06	2.10
4108	NASDAQ	FEP	Fri, Dec 29, 2006	2.03	2.10	2.02	2.10
4107	NASDAQ	FEP	Thu, Dec 28, 2006	2.09	2.09	2.01	2.03
4106	NASDAQ	FEP	Wed, Dec 27, 2006	2.10	2.10	2.10	2.10
4105	NASDAQ	FEP	Tue, Dec 26, 2006	2.11	2.11	2.10	2.11
4104	NASDAQ	FEP	Fri, Dec 22, 2006	2.11	2.11	2.11	2.11
4103	NASDAQ	FEP	Thu, Dec 21, 2006	2.14	2.14	2.10	2.11
4102	NASDAQ	FEP	Wed, Dec 20, 2006	2.15	2.20	2.15	2.15
4101	NASDAQ	FEP	Tue, Dec 19, 2006	2.30	2.30	2.20	2.21
4100	NASDAQ	FEP	Mon, Dec 18, 2006	2.33	2.34	2.31	2.31
4099	NASDAQ	FEP	Fri, Dec 15, 2006	2.30	2.32	2.30	2.30
4098	NASDAQ	FEP	Thu, Dec 14, 2006	2.29	2.31	2.28	2.31
4097	NASDAQ	FEP	Wed, Dec 13, 2006	2.20	2.26	2.20	2.22
4096	NASDAQ	FEP	Tue, Dec 12, 2006	2.20	2.20	2.16	2.16
4095	NASDAQ	FEP	Mon, Dec 11, 2006	2.21	2.22	2.21	2.21
4094	NASDAQ	FEP	Fri, Dec 8, 2006	2.25	2.26	2.21	2.21
4093	NASDAQ	FEP	Thu, Dec 7, 2006	2.22	2.22	2.20	2.21
4092	NASDAQ	FEP	Wed, Dec 6, 2006	2.30	2.30	2.21	2.21
4091	NASDAQ	FEP	Tue, Dec 5, 2006	2.26	2.29	2.26	2.27
4090	NASDAQ	FEP	Mon, Dec 4, 2006	2.34	2.34	2.24	2.26
4089	NASDAQ	FEP	Fri, Dec 1, 2006	2.04	2.40	2.04	2.19
4088	NASDAQ	FEP	Thu, Nov 30, 2006	1.75	1.97	1.75	1.95
4087	NASDAQ	FEP	Wed, Nov 29, 2006	1.81	1.81	1.76	1.77
4086	NASDAQ	FEP	Tue, Nov 28, 2006	1.81	1.81	1.80	1.80
4085	NASDAQ	FEP	Mon, Nov 27, 2006	1.80	1.80	1.78	1.80
4084	NASDAQ	FEP	Fri, Nov 24, 2006	1.84	1.84	1.80	1.81
4083	NASDAQ	FEP	Wed, Nov 22, 2006	1.72	1.72	1.72	1.72
4082	NASDAQ	FEP	Tue, Nov 21, 2006	1.74	1.74	1.73	1.73
4081	NASDAQ	FEP	Mon, Nov 20, 2006	1.72	1.72	1.72	1.72
4080	NASDAQ	FEP	Fri, Nov 17, 2006	1.72	1.72	1.71	1.72
4079	NASDAQ	FEP	Thu, Nov 16, 2006	1.71	1.71	1.71	1.71
4078	NASDAQ	FEP	Wed, Nov 15, 2006	1.75	1.77	1.70	1.72
4077	NASDAQ	FEP	Tue, Nov 14, 2006	1.62	1.74	1.61	1.74
4076	NASDAQ	FEP	Mon, Nov 13, 2006	1.64	1.64	1.60	1.62
4075	NASDAQ	FEP	Fri, Nov 10, 2006	1.65	1.65	1.63	1.65
4074	NASDAQ	FEP	Thu, Nov 9, 2006	1.68	1.68	1.65	1.65
4073	NASDAQ	FEP	Wed, Nov 8, 2006	1.68	1.69	1.65	1.68
4072	NASDAQ	FEP	Tue, Nov 7, 2006	1.69	1.70	1.65	1.70
4071	NASDAQ	FEP	Mon, Nov 6, 2006	1.69	1.72	1.68	1.69
4070	NASDAQ	FEP	Fri, Nov 3, 2006	1.70	1.70	1.68	1.69
4069	NASDAQ	FEP	Thu, Nov 2, 2006	1.72	1.72	1.67	1.70
4068	NASDAQ	FEP	Wed, Nov 1, 2006	1.79	1.79	1.70	1.72
4067	NASDAQ	FEP	Tue, Oct 31, 2006	1.84	1.85	1.75	1.80
4066	NASDAQ	FEP	Mon, Oct 30, 2006	1.92	1.92	1.86	1.86
4065	NASDAQ	FEP	Fri, Oct 27, 2006	1.90	1.90	1.89	1.89
4064	NASDAQ	FEP	Thu, Oct 26, 2006	1.95	1.95	1.91	1.92
4063	NASDAQ	FEP	Wed, Oct 25, 2006	1.96	1.96	1.95	1.96
4062	NASDAQ	FEP	Tue, Oct 24, 2006	1.99	1.99	1.94	1.94
4061	NASDAQ	FEP	Mon, Oct 23, 2006	2.03	2.04	1.99	2.00
4060	NASDAQ	FEP	Thu, Oct 19, 2006	2.01	2.03	1.99	2.00
4059	NASDAQ	FEP	Wed, Oct 18, 2006	2.00	2.02	1.96	2.00
4058	NASDAQ	FEP	Tue, Oct 17, 2006	2.00	2.00	1.98	1.99
4057	NASDAQ	FEP	Mon, Oct 16, 2006	2.04	2.04	2.00	2.00
4056	NASDAQ	FEP	Fri, Oct 13, 2006	2.01	2.02	1.97	1.97
4055	NASDAQ	FEP	Thu, Oct 12, 2006	1.80	2.04	1.80	2.04
4054	NASDAQ	FEP	Wed, Oct 11, 2006	1.94	1.95	1.93	1.94
4053	NASDAQ	FEP	Tue, Oct 10, 2006	1.93	1.95	1.93	1.95
4052	NASDAQ	FEP	Mon, Oct 9, 2006	1.96	1.97	1.95	1.95
4051	NASDAQ	FEP	Fri, Oct 6, 2006	1.94	2.00	1.94	1.95
4050	NASDAQ	FEP	Thu, Oct 5, 2006	1.92	1.94	1.91	1.94
4049	NASDAQ	FEP	Wed, Oct 4, 2006	1.94	1.94	1.92	1.92
4048	NASDAQ	FEP	Tue, Oct 3, 2006	1.93	1.93	1.91	1.92
4047	NASDAQ	FEP	Mon, Oct 2, 2006	1.93	1.97	1.92	1.92
4046	NASDAQ	FEP	Fri, Sep 29, 2006	1.92	1.92	1.91	1.92
4045	NASDAQ	FEP	Thu, Sep 28, 2006	1.94	1.94	1.91	1.93
4044	NASDAQ	FEP	Wed, Sep 27, 2006	1.97	1.97	1.94	1.94
4043	NASDAQ	FEP	Tue, Sep 26, 2006	1.98	1.98	1.96	1.96
4042	NASDAQ	FEP	Mon, Sep 25, 2006	2.02	2.03	1.93	1.96
4041	NASDAQ	FEP	Fri, Sep 22, 2006	2.00	2.00	1.97	2.00
4040	NASDAQ	FEP	Thu, Sep 21, 2006	1.98	2.00	1.98	2.00
4039	NASDAQ	FEP	Wed, Sep 20, 2006	1.98	2.00	1.98	1.98
4038	NASDAQ	FEP	Tue, Sep 19, 2006	1.98	1.99	1.98	1.98
4037	NASDAQ	FEP	Mon, Sep 18, 2006	1.98	2.00	1.97	1.98
4036	NASDAQ	FEP	Fri, Sep 15, 2006	1.98	2.00	1.96	1.98
4035	NASDAQ	FEP	Thu, Sep 14, 2006	2.00	2.05	1.97	2.00
4034	NASDAQ	FEP	Wed, Sep 13, 2006	1.98	1.98	1.85	1.97
4033	NASDAQ	FEP	Tue, Sep 12, 2006	1.96	2.00	1.95	2.00
4032	NASDAQ	FEP	Mon, Sep 11, 2006	1.95	2.00	1.95	2.00
4031	NASDAQ	FEP	Fri, Sep 8, 2006	2.18	2.18	1.95	2.00
4030	NASDAQ	FEP	Thu, Sep 7, 2006	2.09	2.10	2.09	2.10
4029	NASDAQ	FEP	Wed, Sep 6, 2006	2.08	2.09	2.08	2.09
4028	NASDAQ	FEP	Tue, Sep 5, 2006	2.10	2.15	2.10	2.10
4027	NASDAQ	FEP	Fri, Sep 1, 2006	2.10	2.10	2.08	2.08
4026	NASDAQ	FEP	Thu, Aug 31, 2006	2.09	2.15	2.08	2.15
4025	NASDAQ	FEP	Wed, Aug 30, 2006	2.15	2.15	2.09	2.09
4024	NASDAQ	FEP	Tue, Aug 29, 2006	2.12	2.15	2.10	2.15
4023	NASDAQ	FEP	Mon, Aug 28, 2006	2.11	2.11	2.09	2.10
4022	NASDAQ	FEP	Fri, Aug 25, 2006	2.08	2.08	2.08	2.08
4021	NASDAQ	FEP	Thu, Aug 24, 2006	2.13	2.13	2.10	2.10
4020	NASDAQ	FEP	Wed, Aug 23, 2006	2.09	2.13	2.09	2.11
4019	NASDAQ	FEP	Tue, Aug 22, 2006	2.13	2.13	2.08	2.08
4018	NASDAQ	FEP	Mon, Aug 21, 2006	2.10	2.11	2.10	2.11
4017	NASDAQ	FEP	Fri, Aug 18, 2006	2.05	2.07	2.03	2.04
4016	NASDAQ	FEP	Thu, Aug 17, 2006	2.10	2.10	2.10	2.10
4015	NASDAQ	FEP	Wed, Aug 16, 2006	2.11	2.11	2.10	2.10
4014	NASDAQ	FEP	Tue, Aug 15, 2006	2.10	2.15	2.10	2.10
4013	NASDAQ	FEP	Mon, Aug 14, 2006	2.38	2.40	1.90	2.00
4012	NASDAQ	FEP	Fri, Aug 11, 2006	2.68	2.68	2.56	2.58
4011	NASDAQ	FEP	Thu, Aug 10, 2006	2.61	2.68	2.61	2.68
4010	NASDAQ	FEP	Wed, Aug 9, 2006	2.64	2.64	2.64	2.64
4009	NASDAQ	FEP	Tue, Aug 8, 2006	2.70	2.79	2.66	2.66
4008	NASDAQ	FEP	Mon, Aug 7, 2006	2.60	2.75	2.49	2.69
4007	NASDAQ	FEP	Fri, Aug 4, 2006	2.50	2.50	2.49	2.49
4006	NASDAQ	FEP	Thu, Aug 3, 2006	2.50	2.54	2.50	2.50
4005	NASDAQ	FEP	Wed, Aug 2, 2006	2.53	2.53	2.53	2.53
4004	NASDAQ	FEP	Tue, Aug 1, 2006	2.55	2.55	2.51	2.55
4003	NASDAQ	FEP	Mon, Jul 31, 2006	2.58	2.58	2.50	2.50
4002	NASDAQ	FEP	Fri, Jul 28, 2006	2.60	2.61	2.60	2.61
4001	NASDAQ	FEP	Thu, Jul 27, 2006	2.59	2.62	2.57	2.60
4000	NASDAQ	FEP	Wed, Jul 26, 2006	2.54	2.54	2.54	2.54
3999	NASDAQ	FEP	Tue, Jul 25, 2006	2.59	2.59	2.50	2.50
3998	NASDAQ	FEP	Mon, Jul 24, 2006	2.58	2.59	2.42	2.44
3997	NASDAQ	FEP	Fri, Jul 21, 2006	2.64	2.64	2.59	2.60
3996	NASDAQ	FEP	Thu, Jul 20, 2006	2.58	2.64	2.58	2.64
3995	NASDAQ	FEP	Wed, Jul 19, 2006	2.72	2.75	2.68	2.68
3994	NASDAQ	FEP	Tue, Jul 18, 2006	2.71	2.71	2.67	2.67
3993	NASDAQ	FEP	Mon, Jul 17, 2006	2.75	2.81	2.70	2.72
3992	NASDAQ	FEP	Thu, Jul 13, 2006	2.75	2.75	2.50	2.71
3991	NASDAQ	FEP	Wed, Jul 12, 2006	2.85	2.85	2.79	2.80
3990	NASDAQ	FEP	Mon, Jul 10, 2006	2.90	2.90	2.90	2.90
3989	NASDAQ	FEP	Fri, Jul 7, 2006	2.90	3.00	2.90	2.95
3988	NASDAQ	FEP	Thu, Jul 6, 2006	3.00	3.00	3.00	3.00
3987	NASDAQ	FEP	Wed, Jul 5, 2006	2.88	2.88	2.88	2.88
3986	NASDAQ	FEP	Mon, Jul 3, 2006	2.93	2.97	2.90	2.93
3985	NASDAQ	FEP	Fri, Jun 30, 2006	2.88	2.89	2.88	2.89
3984	NASDAQ	FEP	Thu, Jun 29, 2006	2.88	2.95	2.85	2.85
3983	NASDAQ	FEP	Wed, Jun 28, 2006	2.93	2.93	2.86	2.86
3982	NASDAQ	FEP	Tue, Jun 27, 2006	2.90	2.94	2.90	2.91
3981	NASDAQ	FEP	Mon, Jun 26, 2006	2.90	2.90	2.88	2.88
3980	NASDAQ	FEP	Fri, Jun 23, 2006	2.90	2.90	2.90	2.90
3979	NASDAQ	FEP	Thu, Jun 22, 2006	2.92	2.93	2.90	2.90
3978	NASDAQ	FEP	Wed, Jun 21, 2006	2.93	2.98	2.91	2.92
3977	NASDAQ	FEP	Tue, Jun 20, 2006	2.95	2.95	2.85	2.90
3976	NASDAQ	FEP	Fri, Jun 16, 2006	2.95	2.95	2.92	2.92
3975	NASDAQ	FEP	Thu, Jun 15, 2006	2.93	2.93	2.93	2.93
3974	NASDAQ	FEP	Wed, Jun 14, 2006	2.91	2.91	2.91	2.91
3973	NASDAQ	FEP	Tue, Jun 13, 2006	2.91	2.91	2.89	2.91
3972	NASDAQ	FEP	Mon, Jun 12, 2006	2.99	3.05	2.86	2.90
3971	NASDAQ	FEP	Fri, Jun 9, 2006	3.10	3.10	3.00	3.09
3970	NASDAQ	FEP	Thu, Jun 8, 2006	3.11	3.12	3.10	3.12
3969	NASDAQ	FEP	Wed, Jun 7, 2006	3.16	3.16	3.16	3.16
3968	NASDAQ	FEP	Tue, Jun 6, 2006	3.13	3.13	3.13	3.13
3967	NASDAQ	FEP	Mon, Jun 5, 2006	3.15	3.18	3.00	3.18
3966	NASDAQ	FEP	Fri, Jun 2, 2006	2.95	3.15	2.95	3.15
3965	NASDAQ	FEP	Thu, Jun 1, 2006	2.87	2.90	2.87	2.90
3964	NASDAQ	FEP	Wed, May 31, 2006	2.85	2.88	2.80	2.80
3963	NASDAQ	FEP	Tue, May 30, 2006	2.84	2.85	2.80	2.80
3962	NASDAQ	FEP	Fri, May 26, 2006	2.81	2.83	2.81	2.83
3961	NASDAQ	FEP	Thu, May 25, 2006	2.88	2.88	2.75	2.80
3960	NASDAQ	FEP	Wed, May 24, 2006	2.83	2.85	2.76	2.78
3959	NASDAQ	FEP	Tue, May 23, 2006	2.79	2.79	2.75	2.75
3958	NASDAQ	FEP	Mon, May 22, 2006	2.88	2.88	2.75	2.75
3957	NASDAQ	FEP	Fri, May 19, 2006	2.93	2.93	2.88	2.88
3956	NASDAQ	FEP	Thu, May 18, 2006	3.00	3.03	2.90	2.90
3955	NASDAQ	FEP	Wed, May 17, 2006	3.03	3.03	2.98	3.00
3954	NASDAQ	FEP	Tue, May 16, 2006	2.99	3.00	2.99	3.00
3953	NASDAQ	FEP	Mon, May 15, 2006	3.08	3.08	2.99	2.99
3952	NASDAQ	FEP	Fri, May 12, 2006	3.10	3.26	3.10	3.13
3951	NASDAQ	FEP	Thu, May 11, 2006	3.07	3.08	3.07	3.08
3950	NASDAQ	FEP	Wed, May 10, 2006	3.05	3.05	3.05	3.05
3949	NASDAQ	FEP	Tue, May 9, 2006	3.00	3.03	2.99	3.02
3948	NASDAQ	FEP	Mon, May 8, 2006	3.10	3.10	3.00	3.00
3947	NASDAQ	FEP	Fri, May 5, 2006	3.10	3.13	3.05	3.13
3946	NASDAQ	FEP	Wed, May 3, 2006	3.05	3.10	3.05	3.10
3945	NASDAQ	FEP	Tue, May 2, 2006	3.15	3.15	3.06	3.06
3944	NASDAQ	FEP	Mon, May 1, 2006	3.27	3.27	3.20	3.20
3943	NASDAQ	FEP	Fri, Apr 28, 2006	3.29	3.29	3.29	3.29
3942	NASDAQ	FEP	Thu, Apr 27, 2006	3.08	3.27	3.08	3.27
3941	NASDAQ	FEP	Wed, Apr 26, 2006	3.09	3.10	3.00	3.10
3940	NASDAQ	FEP	Tue, Apr 25, 2006	3.14	3.14	3.04	3.11
3939	NASDAQ	FEP	Mon, Apr 24, 2006	3.20	3.24	3.05	3.09
3938	NASDAQ	FEP	Fri, Apr 21, 2006	3.23	3.24	3.22	3.22
3937	NASDAQ	FEP	Thu, Apr 20, 2006	3.40	3.40	3.20	3.20
3936	NASDAQ	FEP	Wed, Apr 19, 2006	3.40	3.40	3.40	3.40
3935	NASDAQ	FEP	Tue, Apr 18, 2006	3.45	3.45	3.40	3.42
3934	NASDAQ	FEP	Mon, Apr 17, 2006	3.44	3.45	3.41	3.41
3933	NASDAQ	FEP	Thu, Apr 13, 2006	3.50	3.50	3.40	3.47
3932	NASDAQ	FEP	Tue, Apr 11, 2006	3.53	3.53	3.50	3.50
3931	NASDAQ	FEP	Fri, Apr 7, 2006	3.63	3.63	3.58	3.58
3930	NASDAQ	FEP	Thu, Apr 6, 2006	3.63	3.63	3.58	3.58
3929	NASDAQ	FEP	Wed, Apr 5, 2006	3.73	3.73	3.68	3.68
3928	NASDAQ	FEP	Tue, Apr 4, 2006	3.70	3.70	3.70	3.70
3927	NASDAQ	FEP	Mon, Apr 3, 2006	3.80	3.80	3.70	3.70
3926	NASDAQ	FEP	Fri, Mar 31, 2006	3.80	3.80	3.75	3.76
3925	NASDAQ	FEP	Thu, Mar 30, 2006	3.75	3.76	3.75	3.76
3924	NASDAQ	FEP	Wed, Mar 29, 2006	3.63	3.75	3.55	3.75
3923	NASDAQ	FEP	Mon, Mar 27, 2006	3.75	3.75	3.75	3.75
3922	NASDAQ	FEP	Thu, Mar 23, 2006	3.69	3.84	3.69	3.84
3921	NASDAQ	FEP	Wed, Mar 22, 2006	3.64	3.64	3.64	3.64
3920	NASDAQ	FEP	Tue, Mar 21, 2006	3.68	3.73	3.68	3.68
3919	NASDAQ	FEP	Mon, Mar 20, 2006	3.79	3.79	3.72	3.72
3918	NASDAQ	FEP	Fri, Mar 17, 2006	3.76	3.76	3.67	3.75
3917	NASDAQ	FEP	Thu, Mar 16, 2006	3.80	3.80	3.65	3.80
3916	NASDAQ	FEP	Wed, Mar 15, 2006	3.84	3.84	3.84	3.84
3915	NASDAQ	FEP	Tue, Mar 14, 2006	3.90	3.90	3.84	3.84
3914	NASDAQ	FEP	Mon, Mar 13, 2006	3.89	3.89	3.89	3.89
3913	NASDAQ	FEP	Fri, Mar 10, 2006	3.88	3.88	3.86	3.86
3912	NASDAQ	FEP	Thu, Mar 9, 2006	3.91	3.91	3.91	3.91
3911	NASDAQ	FEP	Wed, Mar 8, 2006	3.95	3.95	3.86	3.86
3910	NASDAQ	FEP	Tue, Mar 7, 2006	3.96	3.98	3.95	3.97
3909	NASDAQ	FEP	Mon, Mar 6, 2006	4.05	4.10	4.03	4.03
3908	NASDAQ	FEP	Fri, Mar 3, 2006	4.25	4.25	4.01	4.05
3907	NASDAQ	FEP	Wed, Mar 1, 2006	4.25	4.25	4.25	4.25
3906	NASDAQ	FEP	Tue, Feb 28, 2006	4.25	4.25	4.25	4.25
3905	NASDAQ	FEP	Mon, Feb 27, 2006	4.13	4.25	4.09	4.25
3904	NASDAQ	FEP	Thu, Feb 23, 2006	4.19	4.19	4.19	4.19
3903	NASDAQ	FEP	Tue, Feb 21, 2006	4.24	4.24	4.10	4.23
3902	NASDAQ	FEP	Fri, Feb 17, 2006	4.20	4.25	4.20	4.25
3901	NASDAQ	FEP	Thu, Feb 16, 2006	4.25	4.25	4.25	4.25
3900	NASDAQ	FEP	Tue, Feb 14, 2006	4.22	4.25	4.22	4.25
3899	NASDAQ	FEP	Mon, Feb 13, 2006	4.15	4.24	4.15	4.17
3898	NASDAQ	FEP	Fri, Feb 10, 2006	4.21	4.21	4.10	4.15
3897	NASDAQ	FEP	Wed, Feb 8, 2006	4.30	4.30	4.26	4.26
3896	NASDAQ	FEP	Tue, Feb 7, 2006	4.15	4.35	4.15	4.25
3895	NASDAQ	FEP	Mon, Feb 6, 2006	4.10	4.10	4.10	4.10
3894	NASDAQ	FEP	Fri, Feb 3, 2006	4.15	4.15	4.15	4.15
3893	NASDAQ	FEP	Thu, Feb 2, 2006	4.17	4.41	4.17	4.20
3892	NASDAQ	FEP	Wed, Feb 1, 2006	4.05	4.19	4.05	4.19
3891	NASDAQ	FEP	Tue, Jan 31, 2006	4.05	4.05	4.05	4.05
3890	NASDAQ	FEP	Mon, Jan 30, 2006	4.05	4.05	4.05	4.05
3889	NASDAQ	FEP	Fri, Jan 27, 2006	4.03	4.05	4.03	4.05
3888	NASDAQ	FEP	Thu, Jan 26, 2006	4.05	4.05	3.99	3.99
3887	NASDAQ	FEP	Wed, Jan 25, 2006	4.05	4.05	4.05	4.05
3886	NASDAQ	FEP	Tue, Jan 24, 2006	4.00	4.09	3.96	4.09
3885	NASDAQ	FEP	Mon, Jan 23, 2006	4.05	4.05	3.97	4.04
3884	NASDAQ	FEP	Fri, Jan 20, 2006	4.09	4.09	4.04	4.05
3883	NASDAQ	FEP	Thu, Jan 19, 2006	4.20	4.20	4.10	4.11
3882	NASDAQ	FEP	Wed, Jan 18, 2006	4.21	4.21	4.19	4.19
3881	NASDAQ	FEP	Tue, Jan 17, 2006	4.13	4.29	4.10	4.21
3880	NASDAQ	FEP	Fri, Jan 13, 2006	4.15	4.15	4.11	4.11
3879	NASDAQ	FEP	Thu, Jan 12, 2006	4.15	4.22	4.15	4.21
3878	NASDAQ	FEP	Wed, Jan 11, 2006	3.95	4.15	3.95	4.15
3877	NASDAQ	FEP	Tue, Jan 10, 2006	4.05	4.05	3.95	3.95
3876	NASDAQ	FEP	Mon, Jan 9, 2006	4.05	4.05	3.92	4.00
3875	NASDAQ	FEP	Fri, Jan 6, 2006	3.79	4.05	3.79	4.00
3874	NASDAQ	FEP	Thu, Jan 5, 2006	3.79	3.79	3.70	3.76
3873	NASDAQ	FEP	Wed, Jan 4, 2006	3.81	3.83	3.78	3.83
3872	NASDAQ	FEP	Tue, Jan 3, 2006	3.75	3.80	3.75	3.78
3871	NASDAQ	FEP	Fri, Dec 30, 2005	3.80	3.86	3.80	3.85
3870	NASDAQ	FEP	Thu, Dec 29, 2005	3.78	3.78	3.76	3.78
3869	NASDAQ	FEP	Wed, Dec 28, 2005	3.70	3.85	3.70	3.77
3868	NASDAQ	FEP	Tue, Dec 27, 2005	3.68	3.68	3.68	3.68
3867	NASDAQ	FEP	Fri, Dec 23, 2005	3.65	3.65	3.65	3.65
3866	NASDAQ	FEP	Thu, Dec 22, 2005	3.60	3.60	3.56	3.56
3865	NASDAQ	FEP	Wed, Dec 21, 2005	3.60	3.60	3.56	3.56
3864	NASDAQ	FEP	Tue, Dec 20, 2005	3.66	3.66	3.55	3.59
3863	NASDAQ	FEP	Mon, Dec 19, 2005	3.70	3.70	3.66	3.66
3862	NASDAQ	FEP	Fri, Dec 16, 2005	3.65	3.71	3.65	3.71
3861	NASDAQ	FEP	Thu, Dec 15, 2005	3.70	3.70	3.66	3.66
3860	NASDAQ	FEP	Wed, Dec 14, 2005	3.71	3.71	3.63	3.70
3859	NASDAQ	FEP	Tue, Dec 13, 2005	3.65	3.79	3.65	3.79
3858	NASDAQ	FEP	Mon, Dec 12, 2005	3.60	3.64	3.60	3.64
3857	NASDAQ	FEP	Fri, Dec 9, 2005	3.55	3.62	3.55	3.60
3856	NASDAQ	FEP	Thu, Dec 8, 2005	3.50	3.59	3.50	3.59
3855	NASDAQ	FEP	Wed, Dec 7, 2005	3.55	3.55	3.50	3.51
3854	NASDAQ	FEP	Tue, Dec 6, 2005	3.47	3.61	3.47	3.59
3853	NASDAQ	FEP	Mon, Dec 5, 2005	3.44	3.52	3.42	3.52
3852	NASDAQ	FEP	Fri, Dec 2, 2005	3.48	3.48	3.48	3.48
3851	NASDAQ	FEP	Thu, Dec 1, 2005	3.48	3.48	3.48	3.48
3850	NASDAQ	FEP	Wed, Nov 30, 2005	3.56	3.56	3.45	3.50
3849	NASDAQ	FEP	Tue, Nov 29, 2005	3.52	3.60	3.52	3.60
3848	NASDAQ	FEP	Mon, Nov 28, 2005	3.47	3.56	3.42	3.50
3847	NASDAQ	FEP	Fri, Nov 25, 2005	3.43	3.43	3.43	3.43
3846	NASDAQ	FEP	Wed, Nov 23, 2005	3.42	3.42	3.37	3.41
3845	NASDAQ	FEP	Tue, Nov 22, 2005	3.42	3.43	3.42	3.43
3844	NASDAQ	FEP	Mon, Nov 21, 2005	3.40	3.40	3.40	3.40
3843	NASDAQ	FEP	Fri, Nov 18, 2005	3.40	3.40	3.20	3.40
3842	NASDAQ	FEP	Thu, Nov 17, 2005	3.35	3.45	3.35	3.45
3841	NASDAQ	FEP	Wed, Nov 16, 2005	3.28	3.31	3.28	3.30
3840	NASDAQ	FEP	Tue, Nov 15, 2005	3.23	3.35	3.16	3.30
3839	NASDAQ	FEP	Mon, Nov 14, 2005	3.00	3.18	3.00	3.18
3838	NASDAQ	FEP	Fri, Nov 11, 2005	3.38	3.40	2.95	2.95
3837	NASDAQ	FEP	Thu, Nov 10, 2005	3.45	3.49	3.38	3.39
3836	NASDAQ	FEP	Wed, Nov 9, 2005	3.81	3.85	3.39	3.39
3835	NASDAQ	FEP	Tue, Nov 8, 2005	4.25	4.35	4.25	4.35
3834	NASDAQ	FEP	Mon, Nov 7, 2005	3.84	4.31	3.84	4.28
3833	NASDAQ	FEP	Fri, Nov 4, 2005	3.83	3.84	3.80	3.80
3832	NASDAQ	FEP	Thu, Nov 3, 2005	3.85	3.85	3.80	3.80
3831	NASDAQ	FEP	Wed, Nov 2, 2005	3.85	3.85	3.80	3.80
3830	NASDAQ	FEP	Tue, Nov 1, 2005	3.80	3.81	3.80	3.81
3829	NASDAQ	FEP	Mon, Oct 31, 2005	3.80	3.80	3.80	3.80
3828	NASDAQ	FEP	Fri, Oct 28, 2005	3.80	3.80	3.80	3.80
3827	NASDAQ	FEP	Thu, Oct 27, 2005	3.86	3.86	3.80	3.81
3826	NASDAQ	FEP	Wed, Oct 26, 2005	3.90	3.90	3.86	3.86
3825	NASDAQ	FEP	Tue, Oct 25, 2005	3.93	4.00	3.90	3.91
3824	NASDAQ	FEP	Mon, Oct 24, 2005	3.90	4.00	3.90	3.98
3823	NASDAQ	FEP	Fri, Oct 21, 2005	3.90	3.90	3.85	3.86
3822	NASDAQ	FEP	Thu, Oct 20, 2005	3.90	4.05	3.90	3.95
3821	NASDAQ	FEP	Wed, Oct 19, 2005	3.95	3.96	3.90	3.90
3820	NASDAQ	FEP	Tue, Oct 18, 2005	4.00	4.02	4.00	4.01
3819	NASDAQ	FEP	Mon, Oct 17, 2005	4.12	4.12	4.00	4.00
3818	NASDAQ	FEP	Fri, Oct 14, 2005	4.20	4.40	4.15	4.15
3817	NASDAQ	FEP	Thu, Oct 13, 2005	4.14	4.39	4.05	4.17
3816	NASDAQ	FEP	Wed, Oct 12, 2005	4.04	4.32	4.04	4.06
3815	NASDAQ	FEP	Tue, Oct 11, 2005	4.13	4.13	4.00	4.00
3814	NASDAQ	FEP	Mon, Oct 10, 2005	4.34	4.34	4.18	4.18
3813	NASDAQ	FEP	Fri, Oct 7, 2005	4.28	4.45	4.28	4.29
3812	NASDAQ	FEP	Thu, Oct 6, 2005	4.00	4.49	4.00	4.31
3811	NASDAQ	FEP	Wed, Oct 5, 2005	4.25	4.25	4.00	4.00
3810	NASDAQ	FEP	Tue, Oct 4, 2005	4.45	4.45	4.30	4.30
3809	NASDAQ	FEP	Mon, Oct 3, 2005	4.56	4.71	4.45	4.45
3808	NASDAQ	FEP	Fri, Sep 30, 2005	4.60	4.60	4.47	4.59
3807	NASDAQ	FEP	Thu, Sep 29, 2005	4.60	4.65	4.59	4.64
3806	NASDAQ	FEP	Wed, Sep 28, 2005	4.60	4.60	4.52	4.52
3805	NASDAQ	FEP	Tue, Sep 27, 2005	4.67	4.67	4.63	4.63
3804	NASDAQ	FEP	Mon, Sep 26, 2005	4.67	4.70	4.66	4.67
3803	NASDAQ	FEP	Fri, Sep 23, 2005	4.43	4.61	4.34	4.61
3802	NASDAQ	FEP	Thu, Sep 22, 2005	4.52	4.52	4.43	4.43
3801	NASDAQ	FEP	Wed, Sep 21, 2005	4.60	4.60	4.57	4.57
3800	NASDAQ	FEP	Tue, Sep 20, 2005	4.66	4.66	4.60	4.60
3799	NASDAQ	FEP	Mon, Sep 19, 2005	4.68	4.69	4.67	4.67
3798	NASDAQ	FEP	Fri, Sep 16, 2005	4.60	4.74	4.60	4.71
3797	NASDAQ	FEP	Thu, Sep 15, 2005	4.90	4.90	4.80	4.88
3796	NASDAQ	FEP	Wed, Sep 14, 2005	4.92	4.94	4.92	4.93
3795	NASDAQ	FEP	Tue, Sep 13, 2005	4.90	4.90	4.90	4.90
3794	NASDAQ	FEP	Mon, Sep 12, 2005	5.05	5.10	4.80	4.90
3793	NASDAQ	FEP	Fri, Sep 9, 2005	5.04	5.29	5.04	5.18
3792	NASDAQ	FEP	Thu, Sep 8, 2005	5.05	5.05	5.00	5.04
3791	NASDAQ	FEP	Wed, Sep 7, 2005	5.14	5.15	5.11	5.11
3790	NASDAQ	FEP	Tue, Sep 6, 2005	5.08	5.15	5.08	5.15
3789	NASDAQ	FEP	Fri, Sep 2, 2005	5.05	5.11	5.01	5.08
3788	NASDAQ	FEP	Thu, Sep 1, 2005	5.08	5.15	5.00	5.15
3787	NASDAQ	FEP	Wed, Aug 31, 2005	5.02	5.03	5.02	5.02
3786	NASDAQ	FEP	Tue, Aug 30, 2005	5.02	5.06	5.00	5.00
3785	NASDAQ	FEP	Mon, Aug 29, 2005	5.00	5.10	5.00	5.04
3784	NASDAQ	FEP	Fri, Aug 26, 2005	4.99	5.01	4.95	5.01
3783	NASDAQ	FEP	Thu, Aug 25, 2005	5.00	5.10	5.00	5.01
3782	NASDAQ	FEP	Wed, Aug 24, 2005	4.80	5.00	4.80	5.00
3781	NASDAQ	FEP	Tue, Aug 23, 2005	5.00	5.00	4.75	4.77
3780	NASDAQ	FEP	Mon, Aug 22, 2005	4.75	5.06	4.75	5.00
3779	NASDAQ	FEP	Fri, Aug 19, 2005	4.60	4.74	4.50	4.65
3778	NASDAQ	FEP	Thu, Aug 18, 2005	4.77	4.79	4.64	4.64
3777	NASDAQ	FEP	Wed, Aug 17, 2005	4.90	4.90	4.83	4.83
3776	NASDAQ	FEP	Tue, Aug 16, 2005	5.00	5.07	4.93	4.93
3775	NASDAQ	FEP	Mon, Aug 15, 2005	5.24	5.24	4.98	4.98
3774	NASDAQ	FEP	Fri, Aug 12, 2005	5.28	5.38	5.18	5.29
3773	NASDAQ	FEP	Thu, Aug 11, 2005	4.45	5.35	4.45	5.33
3772	NASDAQ	FEP	Wed, Aug 10, 2005	4.05	4.09	4.00	4.09
3771	NASDAQ	FEP	Tue, Aug 9, 2005	4.00	4.00	3.97	3.98
3770	NASDAQ	FEP	Mon, Aug 8, 2005	3.82	4.00	3.82	4.00
3769	NASDAQ	FEP	Fri, Aug 5, 2005	3.73	3.83	3.73	3.80
3768	NASDAQ	FEP	Thu, Aug 4, 2005	3.60	3.70	3.60	3.70
3767	NASDAQ	FEP	Wed, Aug 3, 2005	3.60	3.60	3.35	3.60
3766	NASDAQ	FEP	Tue, Aug 2, 2005	3.52	3.61	3.52	3.61
3765	NASDAQ	FEP	Mon, Aug 1, 2005	3.51	3.56	3.40	3.51
3764	NASDAQ	FEP	Fri, Jul 29, 2005	3.50	3.50	3.50	3.50
3763	NASDAQ	FEP	Wed, Jul 27, 2005	3.54	3.54	3.50	3.51
3762	NASDAQ	FEP	Tue, Jul 26, 2005	3.55	3.60	3.55	3.56
3761	NASDAQ	FEP	Mon, Jul 25, 2005	3.57	3.57	3.55	3.55
3760	NASDAQ	FEP	Fri, Jul 22, 2005	3.58	3.58	3.58	3.58
3759	NASDAQ	FEP	Thu, Jul 21, 2005	3.59	3.59	3.57	3.57
3758	NASDAQ	FEP	Wed, Jul 20, 2005	3.59	3.63	3.59	3.59
3757	NASDAQ	FEP	Tue, Jul 19, 2005	3.67	3.67	3.60	3.60
3756	NASDAQ	FEP	Mon, Jul 18, 2005	3.67	3.70	3.67	3.69
3755	NASDAQ	FEP	Fri, Jul 15, 2005	3.62	3.70	3.61	3.70
3754	NASDAQ	FEP	Thu, Jul 14, 2005	3.71	3.71	3.66	3.66
3753	NASDAQ	FEP	Wed, Jul 13, 2005	3.74	3.74	3.70	3.70
3752	NASDAQ	FEP	Tue, Jul 12, 2005	3.69	3.70	3.64	3.70
3751	NASDAQ	FEP	Mon, Jul 11, 2005	3.61	3.70	3.61	3.70
3750	NASDAQ	FEP	Fri, Jul 8, 2005	3.60	3.60	3.60	3.60
3749	NASDAQ	FEP	Thu, Jul 7, 2005	3.67	3.67	3.63	3.64
3748	NASDAQ	FEP	Wed, Jul 6, 2005	3.69	3.69	3.69	3.69
3747	NASDAQ	FEP	Tue, Jul 5, 2005	3.75	3.75	3.70	3.70
3746	NASDAQ	FEP	Fri, Jul 1, 2005	3.82	3.82	3.73	3.76
3745	NASDAQ	FEP	Thu, Jun 30, 2005	3.77	3.84	3.77	3.84
3744	NASDAQ	FEP	Wed, Jun 29, 2005	3.69	3.75	3.69	3.75
3743	NASDAQ	FEP	Tue, Jun 28, 2005	3.60	3.72	3.60	3.70
3742	NASDAQ	FEP	Mon, Jun 27, 2005	3.74	3.74	3.54	3.64
3741	NASDAQ	FEP	Fri, Jun 24, 2005	3.74	3.74	3.74	3.74
3740	NASDAQ	FEP	Thu, Jun 23, 2005	3.60	3.70	3.60	3.70
3739	NASDAQ	FEP	Wed, Jun 22, 2005	3.53	3.57	3.53	3.57
3738	NASDAQ	FEP	Tue, Jun 21, 2005	3.47	3.58	3.43	3.58
3737	NASDAQ	FEP	Mon, Jun 20, 2005	3.50	3.50	3.40	3.47
3736	NASDAQ	FEP	Fri, Jun 17, 2005	3.50	3.59	3.50	3.55
3735	NASDAQ	FEP	Thu, Jun 16, 2005	3.30	3.50	3.28	3.50
3734	NASDAQ	FEP	Wed, Jun 15, 2005	3.32	3.35	3.26	3.27
3733	NASDAQ	FEP	Tue, Jun 14, 2005	3.25	3.32	3.25	3.31
3732	NASDAQ	FEP	Mon, Jun 13, 2005	3.29	3.33	3.26	3.29
3731	NASDAQ	FEP	Fri, Jun 10, 2005	3.50	3.51	3.25	3.25
3730	NASDAQ	FEP	Thu, Jun 9, 2005	3.62	3.62	3.52	3.52
3729	NASDAQ	FEP	Wed, Jun 8, 2005	3.67	3.69	3.60	3.64
3728	NASDAQ	FEP	Tue, Jun 7, 2005	3.72	3.72	3.66	3.66
3727	NASDAQ	FEP	Mon, Jun 6, 2005	3.76	3.80	3.75	3.75
3726	NASDAQ	FEP	Fri, Jun 3, 2005	3.70	3.72	3.70	3.72
3725	NASDAQ	FEP	Thu, Jun 2, 2005	3.70	3.73	3.70	3.73
3724	NASDAQ	FEP	Wed, Jun 1, 2005	3.72	3.74	3.68	3.68
3723	NASDAQ	FEP	Tue, May 31, 2005	3.80	3.80	3.75	3.75
3722	NASDAQ	FEP	Fri, May 27, 2005	3.81	3.81	3.81	3.81
3721	NASDAQ	FEP	Thu, May 26, 2005	3.79	3.83	3.79	3.81
3720	NASDAQ	FEP	Wed, May 25, 2005	3.87	3.87	3.75	3.75
3719	NASDAQ	FEP	Tue, May 24, 2005	3.93	3.93	3.92	3.93
3718	NASDAQ	FEP	Mon, May 23, 2005	3.95	3.98	3.91	3.91
3717	NASDAQ	FEP	Fri, May 20, 2005	3.72	3.90	3.72	3.90
3716	NASDAQ	FEP	Thu, May 19, 2005	3.67	3.69	3.60	3.60
3715	NASDAQ	FEP	Wed, May 18, 2005	3.63	3.63	3.63	3.63
3714	NASDAQ	FEP	Tue, May 17, 2005	3.61	3.61	3.61	3.61
3713	NASDAQ	FEP	Mon, May 16, 2005	3.64	3.64	3.57	3.57
3712	NASDAQ	FEP	Fri, May 13, 2005	3.60	3.63	3.60	3.63
3711	NASDAQ	FEP	Thu, May 12, 2005	3.59	3.60	3.54	3.60
3710	NASDAQ	FEP	Tue, May 10, 2005	3.50	3.66	3.49	3.62
3709	NASDAQ	FEP	Mon, May 9, 2005	3.55	3.55	3.45	3.55
3708	NASDAQ	FEP	Fri, May 6, 2005	3.50	3.60	3.50	3.55
3707	NASDAQ	FEP	Thu, May 5, 2005	3.55	3.60	3.55	3.60
3706	NASDAQ	FEP	Wed, May 4, 2005	3.60	3.60	3.59	3.59
3705	NASDAQ	FEP	Tue, May 3, 2005	3.54	3.60	3.54	3.59
3704	NASDAQ	FEP	Mon, May 2, 2005	3.55	3.56	3.44	3.56
3703	NASDAQ	FEP	Fri, Apr 29, 2005	3.57	3.64	3.52	3.60
3702	NASDAQ	FEP	Thu, Apr 28, 2005	3.51	3.65	3.51	3.62
3701	NASDAQ	FEP	Wed, Apr 27, 2005	3.50	3.56	3.35	3.56
3700	NASDAQ	FEP	Tue, Apr 26, 2005	3.55	3.55	3.50	3.50
3699	NASDAQ	FEP	Mon, Apr 25, 2005	3.55	3.60	3.40	3.60
3698	NASDAQ	FEP	Thu, Apr 21, 2005	3.51	3.58	3.51	3.58
3697	NASDAQ	FEP	Wed, Apr 20, 2005	3.58	3.63	3.53	3.53
3696	NASDAQ	FEP	Tue, Apr 19, 2005	3.52	3.55	3.52	3.55
3695	NASDAQ	FEP	Mon, Apr 18, 2005	3.51	3.52	3.50	3.52
3694	NASDAQ	FEP	Fri, Apr 15, 2005	3.50	3.50	3.30	3.50
3693	NASDAQ	FEP	Thu, Apr 14, 2005	3.52	3.58	3.25	3.50
3692	NASDAQ	FEP	Wed, Apr 13, 2005	3.59	3.60	3.56	3.56
3691	NASDAQ	FEP	Tue, Apr 12, 2005	3.59	3.60	3.52	3.59
3690	NASDAQ	FEP	Mon, Apr 11, 2005	3.71	3.71	3.55	3.58
3689	NASDAQ	FEP	Fri, Apr 8, 2005	3.72	3.72	3.67	3.70
3688	NASDAQ	FEP	Thu, Apr 7, 2005	3.74	3.74	3.74	3.74
3687	NASDAQ	FEP	Wed, Apr 6, 2005	3.69	3.73	3.69	3.72
3686	NASDAQ	FEP	Tue, Apr 5, 2005	3.65	3.69	3.60	3.69
3685	NASDAQ	FEP	Mon, Apr 4, 2005	3.82	3.86	3.70	3.70
3684	NASDAQ	FEP	Fri, Apr 1, 2005	3.90	3.94	3.70	3.79
3683	NASDAQ	FEP	Thu, Mar 31, 2005	3.50	3.89	3.50	3.88
3682	NASDAQ	FEP	Wed, Mar 30, 2005	3.40	3.50	3.35	3.50
3681	NASDAQ	FEP	Tue, Mar 29, 2005	3.57	3.57	3.35	3.37
3680	NASDAQ	FEP	Mon, Mar 28, 2005	3.50	3.55	3.50	3.55
3679	NASDAQ	FEP	Thu, Mar 24, 2005	3.51	3.55	3.45	3.51
3678	NASDAQ	FEP	Wed, Mar 23, 2005	3.55	3.55	3.50	3.50
3677	NASDAQ	FEP	Tue, Mar 22, 2005	3.64	3.64	3.58	3.58
3676	NASDAQ	FEP	Mon, Mar 21, 2005	3.63	3.69	3.63	3.66
3675	NASDAQ	FEP	Fri, Mar 18, 2005	3.57	3.65	3.57	3.65
3674	NASDAQ	FEP	Thu, Mar 17, 2005	3.60	3.69	3.60	3.65
3673	NASDAQ	FEP	Wed, Mar 16, 2005	3.68	3.68	3.50	3.55
3672	NASDAQ	FEP	Tue, Mar 15, 2005	3.80	3.80	3.64	3.67
3671	NASDAQ	FEP	Mon, Mar 14, 2005	3.96	3.96	3.80	3.80
3670	NASDAQ	FEP	Fri, Mar 11, 2005	3.95	3.97	3.94	3.97
3669	NASDAQ	FEP	Thu, Mar 10, 2005	3.95	3.96	3.92	3.92
3668	NASDAQ	FEP	Wed, Mar 9, 2005	3.96	3.96	3.94	3.96
3667	NASDAQ	FEP	Tue, Mar 8, 2005	3.75	3.93	3.75	3.93
3666	NASDAQ	FEP	Mon, Mar 7, 2005	3.85	3.85	3.75	3.76
3665	NASDAQ	FEP	Fri, Mar 4, 2005	3.66	3.81	3.66	3.81
3664	NASDAQ	FEP	Thu, Mar 3, 2005	3.65	3.68	3.65	3.65
3663	NASDAQ	FEP	Wed, Mar 2, 2005	3.59	3.68	3.59	3.60
3662	NASDAQ	FEP	Tue, Mar 1, 2005	3.55	3.59	3.50	3.54
3661	NASDAQ	FEP	Mon, Feb 28, 2005	3.60	3.69	3.60	3.60
3660	NASDAQ	FEP	Fri, Feb 25, 2005	3.73	3.73	3.65	3.65
3659	NASDAQ	FEP	Thu, Feb 24, 2005	3.75	3.75	3.71	3.71
3658	NASDAQ	FEP	Wed, Feb 23, 2005	3.80	3.80	3.70	3.70
3657	NASDAQ	FEP	Tue, Feb 22, 2005	3.86	3.86	3.80	3.80
3656	NASDAQ	FEP	Fri, Feb 18, 2005	3.90	3.90	3.90	3.90
3655	NASDAQ	FEP	Thu, Feb 17, 2005	3.94	3.94	3.92	3.92
3654	NASDAQ	FEP	Wed, Feb 16, 2005	4.02	4.02	3.91	3.91
3653	NASDAQ	FEP	Tue, Feb 15, 2005	4.00	4.04	3.95	3.95
3652	NASDAQ	FEP	Mon, Feb 14, 2005	4.12	4.13	4.01	4.01
3651	NASDAQ	FEP	Fri, Feb 11, 2005	4.09	4.13	4.04	4.12
3650	NASDAQ	FEP	Thu, Feb 10, 2005	4.03	4.03	4.03	4.03
3649	NASDAQ	FEP	Wed, Feb 9, 2005	4.12	4.12	4.01	4.02
3648	NASDAQ	FEP	Tue, Feb 8, 2005	4.16	4.16	4.10	4.10
3647	NASDAQ	FEP	Mon, Feb 7, 2005	4.17	4.25	4.14	4.15
3646	NASDAQ	FEP	Fri, Feb 4, 2005	4.30	4.35	4.10	4.12
3645	NASDAQ	FEP	Thu, Feb 3, 2005	4.12	4.20	4.10	4.19
3644	NASDAQ	FEP	Wed, Feb 2, 2005	4.07	4.07	4.07	4.07
3643	NASDAQ	FEP	Tue, Feb 1, 2005	4.06	4.06	4.06	4.06
3642	NASDAQ	FEP	Mon, Jan 31, 2005	3.94	4.05	3.94	4.05
3641	NASDAQ	FEP	Fri, Jan 28, 2005	3.80	3.90	3.80	3.87
3640	NASDAQ	FEP	Thu, Jan 27, 2005	3.95	3.95	3.85	3.85
3639	NASDAQ	FEP	Wed, Jan 26, 2005	3.96	3.96	3.90	3.95
3638	NASDAQ	FEP	Tue, Jan 25, 2005	4.11	4.15	3.95	4.00
3637	NASDAQ	FEP	Mon, Jan 24, 2005	4.15	4.15	4.10	4.10
3636	NASDAQ	FEP	Fri, Jan 21, 2005	4.20	4.20	4.15	4.15
3635	NASDAQ	FEP	Thu, Jan 20, 2005	4.27	4.27	4.23	4.24
3634	NASDAQ	FEP	Wed, Jan 19, 2005	4.34	4.34	4.28	4.28
3633	NASDAQ	FEP	Tue, Jan 18, 2005	4.39	4.39	4.34	4.34
3632	NASDAQ	FEP	Fri, Jan 14, 2005	4.35	4.37	4.35	4.37
3631	NASDAQ	FEP	Thu, Jan 13, 2005	4.35	4.36	4.35	4.35
3630	NASDAQ	FEP	Wed, Jan 12, 2005	4.40	4.40	4.38	4.38
3629	NASDAQ	FEP	Tue, Jan 11, 2005	4.40	4.40	4.40	4.40
3628	NASDAQ	FEP	Mon, Jan 10, 2005	4.37	4.40	4.36	4.40
3627	NASDAQ	FEP	Fri, Jan 7, 2005	4.34	4.34	4.34	4.34
3626	NASDAQ	FEP	Thu, Jan 6, 2005	4.34	4.41	4.31	4.39
3625	NASDAQ	FEP	Wed, Jan 5, 2005	4.30	4.34	4.27	4.34
3624	NASDAQ	FEP	Tue, Jan 4, 2005	4.30	4.31	4.25	4.31
3623	NASDAQ	FEP	Mon, Jan 3, 2005	4.33	4.33	4.31	4.31
3622	NASDAQ	FEP	Fri, Dec 31, 2004	4.40	4.40	4.35	4.36
3621	NASDAQ	FEP	Thu, Dec 30, 2004	4.31	4.34	4.25	4.34
3620	NASDAQ	FEP	Wed, Dec 29, 2004	4.25	4.36	4.25	4.36
3619	NASDAQ	FEP	Tue, Dec 28, 2004	4.31	4.31	4.30	4.30
3618	NASDAQ	FEP	Mon, Dec 27, 2004	4.31	4.36	4.31	4.31
3617	NASDAQ	FEP	Thu, Dec 23, 2004	4.32	4.32	4.31	4.31
3616	NASDAQ	FEP	Wed, Dec 22, 2004	4.20	4.31	4.20	4.31
3615	NASDAQ	FEP	Tue, Dec 21, 2004	4.20	4.24	4.20	4.24
3614	NASDAQ	FEP	Mon, Dec 20, 2004	4.21	4.21	4.15	4.15
3613	NASDAQ	FEP	Fri, Dec 17, 2004	4.21	4.21	4.15	4.19
3612	NASDAQ	FEP	Thu, Dec 16, 2004	4.20	4.20	4.20	4.20
3611	NASDAQ	FEP	Wed, Dec 15, 2004	4.18	4.18	4.15	4.15
3610	NASDAQ	FEP	Tue, Dec 14, 2004	4.16	4.16	4.16	4.16
3609	NASDAQ	FEP	Mon, Dec 13, 2004	4.15	4.16	4.12	4.16
3608	NASDAQ	FEP	Fri, Dec 10, 2004	4.16	4.16	4.10	4.10
3607	NASDAQ	FEP	Thu, Dec 9, 2004	4.10	4.17	4.10	4.12
3606	NASDAQ	FEP	Wed, Dec 8, 2004	4.14	4.15	4.14	4.15
3605	NASDAQ	FEP	Tue, Dec 7, 2004	4.20	4.20	4.10	4.10
3604	NASDAQ	FEP	Mon, Dec 6, 2004	4.25	4.25	4.10	4.15
3603	NASDAQ	FEP	Fri, Dec 3, 2004	4.20	4.29	4.20	4.29
3602	NASDAQ	FEP	Thu, Dec 2, 2004	4.40	4.40	4.30	4.30
3601	NASDAQ	FEP	Wed, Dec 1, 2004	4.37	4.42	4.36	4.41
3600	NASDAQ	FEP	Tue, Nov 30, 2004	4.40	4.40	4.32	4.40
3599	NASDAQ	FEP	Mon, Nov 29, 2004	4.60	4.61	4.55	4.55
3598	NASDAQ	FEP	Fri, Nov 26, 2004	4.53	4.53	4.53	4.53
3597	NASDAQ	FEP	Wed, Nov 24, 2004	4.50	4.57	4.50	4.56
3596	NASDAQ	FEP	Tue, Nov 23, 2004	4.45	4.45	4.45	4.45
3595	NASDAQ	FEP	Mon, Nov 22, 2004	4.62	4.64	4.46	4.46
3594	NASDAQ	FEP	Fri, Nov 19, 2004	4.71	4.71	4.67	4.67
3593	NASDAQ	FEP	Thu, Nov 18, 2004	4.63	4.70	4.62	4.67
3592	NASDAQ	FEP	Wed, Nov 17, 2004	4.58	4.62	4.58	4.62
3591	NASDAQ	FEP	Tue, Nov 16, 2004	4.63	4.63	4.56	4.56
3590	NASDAQ	FEP	Mon, Nov 15, 2004	4.60	4.70	4.60	4.65
3589	NASDAQ	FEP	Fri, Nov 12, 2004	4.60	4.60	4.60	4.60
3588	NASDAQ	FEP	Thu, Nov 11, 2004	4.60	4.70	4.60	4.65
3587	NASDAQ	FEP	Wed, Nov 10, 2004	4.70	4.75	4.60	4.60
3586	NASDAQ	FEP	Tue, Nov 9, 2004	4.53	4.80	4.53	4.69
3585	NASDAQ	FEP	Mon, Nov 8, 2004	4.53	4.53	4.45	4.49
3584	NASDAQ	FEP	Fri, Nov 5, 2004	4.55	4.61	4.55	4.59
3583	NASDAQ	FEP	Thu, Nov 4, 2004	4.58	4.58	4.57	4.57
3582	NASDAQ	FEP	Wed, Nov 3, 2004	4.25	4.65	4.22	4.57
3581	NASDAQ	FEP	Tue, Nov 2, 2004	4.34	4.45	4.25	4.25
3580	NASDAQ	FEP	Mon, Nov 1, 2004	3.96	4.29	3.96	4.29
3579	NASDAQ	FEP	Fri, Oct 29, 2004	3.90	3.92	3.90	3.92
3578	NASDAQ	FEP	Thu, Oct 28, 2004	3.95	3.95	3.87	3.89
3577	NASDAQ	FEP	Wed, Oct 27, 2004	3.75	4.00	3.75	4.00
3576	NASDAQ	FEP	Tue, Oct 26, 2004	3.70	3.78	3.70	3.78
3575	NASDAQ	FEP	Mon, Oct 25, 2004	3.70	3.74	3.70	3.74
3574	NASDAQ	FEP	Fri, Oct 22, 2004	3.72	3.72	3.67	3.67
3573	NASDAQ	FEP	Thu, Oct 21, 2004	3.77	3.77	3.74	3.74
3572	NASDAQ	FEP	Wed, Oct 20, 2004	3.80	3.80	3.75	3.80
3571	NASDAQ	FEP	Tue, Oct 19, 2004	3.82	3.83	3.82	3.83
3570	NASDAQ	FEP	Mon, Oct 18, 2004	3.84	3.84	3.80	3.81
3569	NASDAQ	FEP	Fri, Oct 15, 2004	3.85	3.85	3.85	3.85
3568	NASDAQ	FEP	Wed, Oct 13, 2004	3.89	3.89	3.81	3.85
3567	NASDAQ	FEP	Tue, Oct 12, 2004	3.88	3.91	3.85	3.91
3566	NASDAQ	FEP	Mon, Oct 11, 2004	3.89	3.89	3.88	3.88
3565	NASDAQ	FEP	Fri, Oct 8, 2004	3.83	3.90	3.76	3.90
3564	NASDAQ	FEP	Thu, Oct 7, 2004	3.83	3.83	3.83	3.83
3563	NASDAQ	FEP	Wed, Oct 6, 2004	3.80	3.86	3.77	3.86
3562	NASDAQ	FEP	Tue, Oct 5, 2004	3.82	3.86	3.80	3.80
3561	NASDAQ	FEP	Mon, Oct 4, 2004	3.83	3.85	3.83	3.84
3560	NASDAQ	FEP	Fri, Oct 1, 2004	3.83	3.83	3.79	3.80
3559	NASDAQ	FEP	Wed, Sep 29, 2004	3.75	3.88	3.75	3.88
3558	NASDAQ	FEP	Tue, Sep 28, 2004	3.79	3.84	3.79	3.80
3557	NASDAQ	FEP	Mon, Sep 27, 2004	4.00	4.00	3.84	3.84
3556	NASDAQ	FEP	Fri, Sep 24, 2004	4.02	4.02	3.93	3.97
3555	NASDAQ	FEP	Thu, Sep 23, 2004	4.08	4.08	4.02	4.02
3554	NASDAQ	FEP	Tue, Sep 21, 2004	4.07	4.11	4.07	4.11
3553	NASDAQ	FEP	Mon, Sep 20, 2004	4.10	4.10	4.01	4.01
3552	NASDAQ	FEP	Fri, Sep 17, 2004	4.09	4.10	4.09	4.10
3551	NASDAQ	FEP	Thu, Sep 16, 2004	3.98	4.00	3.98	4.00
3550	NASDAQ	FEP	Wed, Sep 15, 2004	4.10	4.10	3.99	4.10
3549	NASDAQ	FEP	Tue, Sep 14, 2004	4.09	4.11	4.09	4.11
3548	NASDAQ	FEP	Mon, Sep 13, 2004	4.06	4.06	4.06	4.06
3547	NASDAQ	FEP	Fri, Sep 10, 2004	4.00	4.06	4.00	4.06
3546	NASDAQ	FEP	Thu, Sep 9, 2004	4.06	4.10	4.05	4.05
3545	NASDAQ	FEP	Wed, Sep 8, 2004	4.05	4.06	3.99	4.05
3544	NASDAQ	FEP	Tue, Sep 7, 2004	4.00	4.08	4.00	4.07
3543	NASDAQ	FEP	Fri, Sep 3, 2004	4.05	4.05	4.04	4.04
3542	NASDAQ	FEP	Thu, Sep 2, 2004	4.08	4.08	4.08	4.08
3541	NASDAQ	FEP	Wed, Sep 1, 2004	4.05	4.06	4.03	4.06
3540	NASDAQ	FEP	Tue, Aug 31, 2004	4.03	4.03	4.03	4.03
3539	NASDAQ	FEP	Mon, Aug 30, 2004	3.95	4.04	3.90	4.04
3538	NASDAQ	FEP	Fri, Aug 27, 2004	4.05	4.10	4.02	4.10
3537	NASDAQ	FEP	Thu, Aug 26, 2004	4.09	4.15	4.06	4.10
3536	NASDAQ	FEP	Wed, Aug 25, 2004	4.10	4.10	4.01	4.01
3535	NASDAQ	FEP	Tue, Aug 24, 2004	4.05	4.05	4.05	4.05
3534	NASDAQ	FEP	Mon, Aug 23, 2004	4.10	4.10	4.02	4.03
3533	NASDAQ	FEP	Fri, Aug 20, 2004	4.05	4.10	4.05	4.05
3532	NASDAQ	FEP	Thu, Aug 19, 2004	4.15	4.15	4.15	4.15
3531	NASDAQ	FEP	Wed, Aug 18, 2004	4.23	4.23	4.20	4.20
3530	NASDAQ	FEP	Tue, Aug 17, 2004	4.19	4.21	4.19	4.20
3529	NASDAQ	FEP	Mon, Aug 16, 2004	4.45	4.49	4.20	4.20
3528	NASDAQ	FEP	Fri, Aug 13, 2004	4.10	4.50	4.10	4.40
3527	NASDAQ	FEP	Thu, Aug 12, 2004	3.85	4.10	3.85	4.10
3526	NASDAQ	FEP	Wed, Aug 11, 2004	4.00	4.00	3.85	3.88
3525	NASDAQ	FEP	Tue, Aug 10, 2004	3.55	4.10	3.55	4.02
3524	NASDAQ	FEP	Mon, Aug 9, 2004	3.49	3.50	3.45	3.50
3523	NASDAQ	FEP	Fri, Aug 6, 2004	3.45	3.50	3.35	3.50
3522	NASDAQ	FEP	Thu, Aug 5, 2004	3.54	3.60	3.50	3.50
3521	NASDAQ	FEP	Wed, Aug 4, 2004	3.50	3.50	3.50	3.50
3520	NASDAQ	FEP	Tue, Aug 3, 2004	3.40	3.50	3.40	3.50
3519	NASDAQ	FEP	Mon, Aug 2, 2004	3.45	3.45	3.44	3.44
3518	NASDAQ	FEP	Fri, Jul 30, 2004	3.50	3.50	3.50	3.50
3517	NASDAQ	FEP	Thu, Jul 29, 2004	3.54	3.54	3.54	3.54
3516	NASDAQ	FEP	Wed, Jul 28, 2004	3.49	3.54	3.49	3.54
3515	NASDAQ	FEP	Tue, Jul 27, 2004	3.35	3.44	3.34	3.44
3514	NASDAQ	FEP	Mon, Jul 26, 2004	3.45	3.49	3.30	3.34
3513	NASDAQ	FEP	Fri, Jul 23, 2004	3.60	3.63	3.45	3.45
3512	NASDAQ	FEP	Thu, Jul 22, 2004	3.73	3.75	3.57	3.57
3511	NASDAQ	FEP	Wed, Jul 21, 2004	3.59	3.68	3.50	3.68
3510	NASDAQ	FEP	Tue, Jul 20, 2004	3.75	3.75	3.50	3.50
3509	NASDAQ	FEP	Mon, Jul 19, 2004	3.79	3.79	3.75	3.76
3508	NASDAQ	FEP	Fri, Jul 16, 2004	3.75	3.83	3.75	3.81
3507	NASDAQ	FEP	Thu, Jul 15, 2004	3.99	3.99	3.81	3.81
3506	NASDAQ	FEP	Wed, Jul 14, 2004	3.95	4.00	3.94	4.00
3505	NASDAQ	FEP	Tue, Jul 13, 2004	4.07	4.07	3.99	4.00
3504	NASDAQ	FEP	Mon, Jul 12, 2004	4.15	4.15	4.07	4.07
3503	NASDAQ	FEP	Fri, Jul 9, 2004	4.15	4.16	4.15	4.15
3502	NASDAQ	FEP	Thu, Jul 8, 2004	4.20	4.20	4.16	4.16
3501	NASDAQ	FEP	Wed, Jul 7, 2004	4.26	4.30	4.20	4.20
3500	NASDAQ	FEP	Tue, Jul 6, 2004	4.37	4.41	4.30	4.30
3499	NASDAQ	FEP	Fri, Jul 2, 2004	4.50	4.50	4.15	4.33
3498	NASDAQ	FEP	Thu, Jul 1, 2004	4.65	4.65	4.55	4.58
3497	NASDAQ	FEP	Wed, Jun 30, 2004	4.55	4.70	4.15	4.65
3496	NASDAQ	FEP	Tue, Jun 29, 2004	4.40	4.99	4.40	4.53
3495	NASDAQ	FEP	Mon, Jun 28, 2004	4.20	4.36	4.20	4.35
3494	NASDAQ	FEP	Fri, Jun 25, 2004	4.09	4.17	4.09	4.17
3493	NASDAQ	FEP	Thu, Jun 24, 2004	4.03	4.10	4.03	4.10
3492	NASDAQ	FEP	Wed, Jun 23, 2004	4.05	4.05	4.04	4.05
3491	NASDAQ	FEP	Tue, Jun 22, 2004	4.08	4.09	4.08	4.09
3490	NASDAQ	FEP	Mon, Jun 21, 2004	4.15	4.15	4.10	4.10
3489	NASDAQ	FEP	Fri, Jun 18, 2004	4.05	4.06	4.05	4.06
3488	NASDAQ	FEP	Thu, Jun 17, 2004	4.05	4.05	4.05	4.05
3487	NASDAQ	FEP	Wed, Jun 16, 2004	4.05	4.08	4.04	4.08
3486	NASDAQ	FEP	Tue, Jun 15, 2004	4.15	4.15	4.12	4.12
3485	NASDAQ	FEP	Mon, Jun 14, 2004	4.25	4.25	4.15	4.15
3484	NASDAQ	FEP	Thu, Jun 10, 2004	4.35	4.35	4.20	4.20
3483	NASDAQ	FEP	Wed, Jun 9, 2004	4.40	4.42	4.40	4.42
3482	NASDAQ	FEP	Tue, Jun 8, 2004	4.38	4.40	4.38	4.40
3481	NASDAQ	FEP	Mon, Jun 7, 2004	4.29	4.38	4.24	4.38
3480	NASDAQ	FEP	Fri, Jun 4, 2004	4.25	4.31	4.20	4.30
3479	NASDAQ	FEP	Thu, Jun 3, 2004	4.33	4.41	4.32	4.32
3478	NASDAQ	FEP	Wed, Jun 2, 2004	4.31	4.35	4.30	4.34
3477	NASDAQ	FEP	Tue, Jun 1, 2004	4.30	4.40	4.30	4.32
3476	NASDAQ	FEP	Fri, May 28, 2004	4.20	4.29	4.20	4.28
3475	NASDAQ	FEP	Thu, May 27, 2004	4.05	4.30	4.05	4.27
3474	NASDAQ	FEP	Wed, May 26, 2004	4.13	4.13	4.08	4.11
3473	NASDAQ	FEP	Tue, May 25, 2004	4.10	4.25	4.10	4.18
3472	NASDAQ	FEP	Mon, May 24, 2004	4.00	4.02	3.90	4.00
3471	NASDAQ	FEP	Fri, May 21, 2004	3.89	4.00	3.88	4.00
3470	NASDAQ	FEP	Thu, May 20, 2004	3.80	3.88	3.76	3.85
3469	NASDAQ	FEP	Wed, May 19, 2004	3.80	3.84	3.80	3.80
3468	NASDAQ	FEP	Tue, May 18, 2004	3.80	3.86	3.79	3.81
3467	NASDAQ	FEP	Mon, May 17, 2004	3.90	3.90	3.78	3.78
3466	NASDAQ	FEP	Fri, May 14, 2004	3.89	3.90	3.89	3.90
3465	NASDAQ	FEP	Thu, May 13, 2004	3.94	3.94	3.91	3.91
3464	NASDAQ	FEP	Wed, May 12, 2004	4.05	4.05	3.90	3.95
3463	NASDAQ	FEP	Tue, May 11, 2004	3.90	4.00	3.90	3.95
3462	NASDAQ	FEP	Mon, May 10, 2004	4.32	4.40	3.95	3.98
3461	NASDAQ	FEP	Fri, May 7, 2004	4.24	4.40	4.16	4.30
3460	NASDAQ	FEP	Thu, May 6, 2004	3.95	4.30	3.87	4.30
3459	NASDAQ	FEP	Wed, May 5, 2004	3.86	3.94	3.86	3.94
3458	NASDAQ	FEP	Tue, May 4, 2004	3.80	3.83	3.80	3.81
3457	NASDAQ	FEP	Mon, May 3, 2004	3.70	3.81	3.70	3.81
3456	NASDAQ	FEP	Fri, Apr 30, 2004	3.57	3.88	3.57	3.77
3455	NASDAQ	FEP	Thu, Apr 29, 2004	3.84	3.84	3.60	3.65
3454	NASDAQ	FEP	Wed, Apr 28, 2004	3.80	3.80	3.75	3.80
3453	NASDAQ	FEP	Tue, Apr 27, 2004	3.90	3.96	3.82	3.82
3452	NASDAQ	FEP	Mon, Apr 26, 2004	3.42	3.90	3.42	3.90
3451	NASDAQ	FEP	Fri, Apr 23, 2004	3.10	3.43	3.10	3.38
3450	NASDAQ	FEP	Thu, Apr 22, 2004	3.15	3.15	3.13	3.15
3449	NASDAQ	FEP	Wed, Apr 21, 2004	3.40	3.45	3.10	3.10
3448	NASDAQ	FEP	Tue, Apr 20, 2004	3.25	3.30	3.25	3.30
3447	NASDAQ	FEP	Mon, Apr 19, 2004	3.18	3.28	3.18	3.28
3446	NASDAQ	FEP	Fri, Apr 16, 2004	3.20	3.25	3.20	3.25
3445	NASDAQ	FEP	Thu, Apr 15, 2004	3.06	3.18	3.05	3.18
3444	NASDAQ	FEP	Wed, Apr 14, 2004	3.14	3.14	3.05	3.05
3443	NASDAQ	FEP	Tue, Apr 13, 2004	3.20	3.20	3.00	3.15
3442	NASDAQ	FEP	Mon, Apr 12, 2004	3.28	3.28	3.25	3.28
3441	NASDAQ	FEP	Thu, Apr 8, 2004	3.40	3.40	3.27	3.28
3440	NASDAQ	FEP	Tue, Apr 6, 2004	3.40	3.40	3.40	3.40
3439	NASDAQ	FEP	Mon, Apr 5, 2004	3.30	3.45	3.30	3.45
3438	NASDAQ	FEP	Wed, Mar 31, 2004	3.25	3.25	3.25	3.25
3437	NASDAQ	FEP	Tue, Mar 30, 2004	3.29	3.29	3.29	3.29
3436	NASDAQ	FEP	Mon, Mar 29, 2004	3.19	3.30	3.15	3.30
3435	NASDAQ	FEP	Fri, Mar 26, 2004	3.09	3.17	3.09	3.17
3434	NASDAQ	FEP	Thu, Mar 25, 2004	3.27	3.27	3.00	3.10
3433	NASDAQ	FEP	Wed, Mar 24, 2004	3.29	3.29	3.27	3.27
3432	NASDAQ	FEP	Tue, Mar 23, 2004	3.35	3.35	3.35	3.35
3431	NASDAQ	FEP	Mon, Mar 22, 2004	3.34	3.34	3.30	3.30
3430	NASDAQ	FEP	Fri, Mar 19, 2004	3.25	3.29	3.25	3.29
3429	NASDAQ	FEP	Thu, Mar 18, 2004	3.20	3.23	3.20	3.23
3428	NASDAQ	FEP	Wed, Mar 17, 2004	3.25	3.30	3.25	3.25
3427	NASDAQ	FEP	Tue, Mar 16, 2004	3.55	3.55	3.25	3.32
3426	NASDAQ	FEP	Mon, Mar 15, 2004	3.55	3.60	3.55	3.60
3425	NASDAQ	FEP	Fri, Mar 12, 2004	3.58	4.00	3.58	3.64
3424	NASDAQ	FEP	Thu, Mar 11, 2004	3.61	3.64	3.61	3.64
3423	NASDAQ	FEP	Wed, Mar 10, 2004	3.67	3.67	3.61	3.61
3422	NASDAQ	FEP	Tue, Mar 9, 2004	3.80	3.80	3.69	3.69
3421	NASDAQ	FEP	Mon, Mar 8, 2004	3.81	3.81	3.81	3.81
3420	NASDAQ	FEP	Fri, Mar 5, 2004	3.89	3.90	3.89	3.90
3419	NASDAQ	FEP	Thu, Mar 4, 2004	3.87	3.87	3.87	3.87
3418	NASDAQ	FEP	Wed, Mar 3, 2004	3.91	3.93	3.91	3.93
3417	NASDAQ	FEP	Tue, Mar 2, 2004	3.98	4.00	3.95	3.95
3416	NASDAQ	FEP	Mon, Mar 1, 2004	3.70	4.00	3.70	3.95
3415	NASDAQ	FEP	Fri, Feb 27, 2004	3.63	3.63	3.63	3.63
3414	NASDAQ	FEP	Thu, Feb 26, 2004	3.63	3.63	3.63	3.63
3413	NASDAQ	FEP	Wed, Feb 25, 2004	3.70	3.77	3.62	3.62
3412	NASDAQ	FEP	Tue, Feb 24, 2004	3.90	3.90	3.71	3.71
3411	NASDAQ	FEP	Mon, Feb 23, 2004	4.03	4.03	3.97	3.97
3410	NASDAQ	FEP	Fri, Feb 20, 2004	4.04	4.08	4.00	4.00
3409	NASDAQ	FEP	Thu, Feb 19, 2004	4.03	4.10	4.00	4.00
3408	NASDAQ	FEP	Wed, Feb 18, 2004	4.02	4.02	4.00	4.00
3407	NASDAQ	FEP	Tue, Feb 17, 2004	3.96	4.00	3.90	4.00
3406	NASDAQ	FEP	Fri, Feb 13, 2004	4.05	4.20	4.04	4.04
3405	NASDAQ	FEP	Thu, Feb 12, 2004	3.82	4.08	3.82	4.01
3404	NASDAQ	FEP	Wed, Feb 11, 2004	3.88	3.88	3.88	3.88
3403	NASDAQ	FEP	Tue, Feb 10, 2004	3.85	3.90	3.76	3.80
3402	NASDAQ	FEP	Mon, Feb 9, 2004	4.15	4.15	3.85	3.86
3401	NASDAQ	FEP	Fri, Feb 6, 2004	3.94	4.11	3.94	4.08
3400	NASDAQ	FEP	Thu, Feb 5, 2004	3.82	4.10	3.82	3.99
3399	NASDAQ	FEP	Wed, Feb 4, 2004	3.74	3.74	3.70	3.70
3398	NASDAQ	FEP	Tue, Feb 3, 2004	3.65	3.71	3.64	3.64
3397	NASDAQ	FEP	Mon, Feb 2, 2004	3.73	3.73	3.70	3.70
3396	NASDAQ	FEP	Fri, Jan 30, 2004	3.70	3.70	3.63	3.68
3395	NASDAQ	FEP	Thu, Jan 29, 2004	3.90	3.90	3.70	3.70
3394	NASDAQ	FEP	Wed, Jan 28, 2004	3.75	4.00	3.75	3.98
3393	NASDAQ	FEP	Tue, Jan 27, 2004	4.25	4.25	3.80	3.81
3392	NASDAQ	FEP	Mon, Jan 26, 2004	4.28	4.28	4.20	4.20
3391	NASDAQ	FEP	Fri, Jan 23, 2004	4.44	4.44	4.37	4.37
3390	NASDAQ	FEP	Thu, Jan 22, 2004	4.35	4.55	4.35	4.44
3389	NASDAQ	FEP	Wed, Jan 21, 2004	4.39	4.48	4.32	4.35
3388	NASDAQ	FEP	Tue, Jan 20, 2004	4.06	4.52	4.01	4.26
3387	NASDAQ	FEP	Fri, Jan 16, 2004	3.65	4.10	3.65	4.10
3386	NASDAQ	FEP	Thu, Jan 15, 2004	3.52	3.64	3.52	3.59
3385	NASDAQ	FEP	Wed, Jan 14, 2004	3.48	3.48	3.47	3.48
3384	NASDAQ	FEP	Tue, Jan 13, 2004	3.55	3.56	3.50	3.51
3383	NASDAQ	FEP	Mon, Jan 12, 2004	3.55	3.55	3.46	3.55
3382	NASDAQ	FEP	Fri, Jan 9, 2004	3.80	3.85	3.55	3.55
3381	NASDAQ	FEP	Thu, Jan 8, 2004	3.66	3.85	3.66	3.73
3380	NASDAQ	FEP	Wed, Jan 7, 2004	3.70	3.75	3.64	3.64
3379	NASDAQ	FEP	Tue, Jan 6, 2004	3.90	3.94	3.82	3.82
3378	NASDAQ	FEP	Mon, Jan 5, 2004	3.79	3.80	3.79	3.80
3377	NASDAQ	FEP	Fri, Jan 2, 2004	3.90	3.94	3.80	3.81
3376	NASDAQ	FEP	Wed, Dec 31, 2003	3.93	3.93	3.90	3.93
3375	NASDAQ	FEP	Tue, Dec 30, 2003	3.90	4.00	3.90	3.93
3374	NASDAQ	FEP	Mon, Dec 29, 2003	3.90	3.97	3.89	3.97
3373	NASDAQ	FEP	Fri, Dec 26, 2003	3.95	3.95	3.82	3.82
3372	NASDAQ	FEP	Wed, Dec 24, 2003	3.89	3.95	3.79	3.95
3371	NASDAQ	FEP	Tue, Dec 23, 2003	3.37	3.91	3.37	3.91
3370	NASDAQ	FEP	Mon, Dec 22, 2003	3.20	3.40	3.20	3.30
3369	NASDAQ	FEP	Fri, Dec 19, 2003	3.19	3.21	3.19	3.20
3368	NASDAQ	FEP	Thu, Dec 18, 2003	3.10	3.17	3.10	3.17
3367	NASDAQ	FEP	Wed, Dec 17, 2003	3.18	3.18	3.10	3.12
3366	NASDAQ	FEP	Tue, Dec 16, 2003	3.15	3.22	3.15	3.19
3365	NASDAQ	FEP	Mon, Dec 15, 2003	3.40	3.40	3.20	3.20
3364	NASDAQ	FEP	Thu, Dec 11, 2003	3.45	3.51	3.45	3.51
3363	NASDAQ	FEP	Wed, Dec 10, 2003	3.54	3.54	3.49	3.50
3362	NASDAQ	FEP	Mon, Dec 8, 2003	3.61	3.61	3.51	3.59
3361	NASDAQ	FEP	Fri, Dec 5, 2003	3.80	3.82	3.52	3.62
3360	NASDAQ	FEP	Thu, Dec 4, 2003	3.28	3.89	3.25	3.70
3359	NASDAQ	FEP	Wed, Dec 3, 2003	3.15	3.25	3.15	3.25
3358	NASDAQ	FEP	Tue, Dec 2, 2003	3.22	3.22	3.16	3.16
3357	NASDAQ	FEP	Mon, Dec 1, 2003	3.18	3.25	3.13	3.25
3356	NASDAQ	FEP	Fri, Nov 28, 2003	3.00	3.00	3.00	3.00
3355	NASDAQ	FEP	Wed, Nov 26, 2003	3.00	3.01	3.00	3.01
3354	NASDAQ	FEP	Tue, Nov 25, 2003	3.13	3.13	3.10	3.10
3353	NASDAQ	FEP	Mon, Nov 24, 2003	3.20	3.20	3.18	3.18
3352	NASDAQ	FEP	Fri, Nov 21, 2003	2.99	3.20	2.97	3.20
3351	NASDAQ	FEP	Thu, Nov 20, 2003	2.95	3.01	2.95	2.95
3350	NASDAQ	FEP	Wed, Nov 19, 2003	3.00	3.00	2.97	2.97
3349	NASDAQ	FEP	Tue, Nov 18, 2003	3.07	3.07	3.00	3.00
3348	NASDAQ	FEP	Mon, Nov 17, 2003	3.09	3.09	3.09	3.09
3347	NASDAQ	FEP	Fri, Nov 14, 2003	3.18	3.18	3.11	3.11
3346	NASDAQ	FEP	Thu, Nov 13, 2003	3.11	3.11	3.11	3.11
3345	NASDAQ	FEP	Wed, Nov 12, 2003	3.12	3.12	3.08	3.10
3344	NASDAQ	FEP	Tue, Nov 11, 2003	3.19	3.19	3.01	3.01
3343	NASDAQ	FEP	Mon, Nov 10, 2003	3.15	3.15	3.00	3.11
3342	NASDAQ	FEP	Fri, Nov 7, 2003	3.35	3.46	3.10	3.10
3341	NASDAQ	FEP	Wed, Nov 5, 2003	3.35	3.35	3.21	3.28
3340	NASDAQ	FEP	Tue, Nov 4, 2003	3.44	3.44	3.44	3.44
3339	NASDAQ	FEP	Mon, Nov 3, 2003	3.50	3.50	3.20	3.32
3338	NASDAQ	FEP	Fri, Oct 31, 2003	3.23	3.56	3.23	3.49
3337	NASDAQ	FEP	Thu, Oct 30, 2003	3.05	3.20	3.05	3.20
3336	NASDAQ	FEP	Wed, Oct 29, 2003	3.10	3.10	3.05	3.05
3335	NASDAQ	FEP	Tue, Oct 28, 2003	3.06	3.10	3.06	3.10
3334	NASDAQ	FEP	Mon, Oct 27, 2003	3.02	3.10	3.02	3.05
3333	NASDAQ	FEP	Fri, Oct 24, 2003	3.05	3.05	3.01	3.01
3332	NASDAQ	FEP	Wed, Oct 22, 2003	3.20	3.20	3.00	3.09
3331	NASDAQ	FEP	Tue, Oct 21, 2003	3.21	3.25	3.18	3.19
3330	NASDAQ	FEP	Mon, Oct 20, 2003	3.24	3.24	3.24	3.24
3329	NASDAQ	FEP	Fri, Oct 17, 2003	3.40	3.40	3.15	3.19
3328	NASDAQ	FEP	Thu, Oct 16, 2003	3.05	3.40	3.00	3.40
3327	NASDAQ	FEP	Wed, Oct 15, 2003	3.00	3.05	3.00	3.04
3326	NASDAQ	FEP	Tue, Oct 14, 2003	3.05	3.09	2.92	3.00
3325	NASDAQ	FEP	Mon, Oct 13, 2003	2.96	3.00	2.96	3.00
3324	NASDAQ	FEP	Fri, Oct 10, 2003	2.82	3.00	2.82	3.00
3323	NASDAQ	FEP	Thu, Oct 9, 2003	2.79	2.89	2.79	2.88
3322	NASDAQ	FEP	Wed, Oct 8, 2003	2.65	2.79	2.65	2.79
3321	NASDAQ	FEP	Tue, Oct 7, 2003	2.65	2.70	2.65	2.70
3320	NASDAQ	FEP	Mon, Oct 6, 2003	2.70	2.70	2.60	2.65
3319	NASDAQ	FEP	Fri, Oct 3, 2003	2.75	2.84	2.70	2.70
3318	NASDAQ	FEP	Thu, Oct 2, 2003	2.70	2.80	2.70	2.71
3317	NASDAQ	FEP	Wed, Oct 1, 2003	2.70	2.77	2.70	2.70
3316	NASDAQ	FEP	Tue, Sep 30, 2003	2.74	2.74	2.74	2.74
3315	NASDAQ	FEP	Mon, Sep 29, 2003	2.76	2.79	2.70	2.79
3314	NASDAQ	FEP	Fri, Sep 26, 2003	3.04	3.04	2.83	2.83
3313	NASDAQ	FEP	Thu, Sep 25, 2003	3.15	3.16	2.90	2.95
3312	NASDAQ	FEP	Wed, Sep 24, 2003	2.92	3.15	2.92	3.14
3311	NASDAQ	FEP	Tue, Sep 23, 2003	3.05	3.05	2.90	2.91
3310	NASDAQ	FEP	Fri, Sep 19, 2003	2.97	3.11	2.95	3.10
3309	NASDAQ	FEP	Thu, Sep 18, 2003	3.05	3.06	2.86	2.88
3308	NASDAQ	FEP	Wed, Sep 17, 2003	3.12	3.12	3.10	3.10
3307	NASDAQ	FEP	Tue, Sep 16, 2003	3.11	3.19	3.11	3.15
3306	NASDAQ	FEP	Mon, Sep 15, 2003	3.10	3.12	3.10	3.12
3305	NASDAQ	FEP	Fri, Sep 12, 2003	3.15	3.15	3.03	3.05
3304	NASDAQ	FEP	Thu, Sep 11, 2003	3.12	3.20	3.10	3.15
3303	NASDAQ	FEP	Wed, Sep 10, 2003	3.15	3.15	3.15	3.15
3302	NASDAQ	FEP	Tue, Sep 9, 2003	3.11	3.23	3.11	3.20
3301	NASDAQ	FEP	Mon, Sep 8, 2003	3.20	3.25	3.11	3.11
3300	NASDAQ	FEP	Fri, Sep 5, 2003	3.30	3.30	3.30	3.30
3299	NASDAQ	FEP	Thu, Sep 4, 2003	3.35	3.44	3.30	3.40
3298	NASDAQ	FEP	Wed, Sep 3, 2003	3.39	3.39	3.38	3.38
3297	NASDAQ	FEP	Tue, Sep 2, 2003	3.35	3.42	3.35	3.42
3296	NASDAQ	FEP	Fri, Aug 29, 2003	3.42	3.42	3.31	3.42
3295	NASDAQ	FEP	Thu, Aug 28, 2003	3.45	3.45	3.36	3.42
3294	NASDAQ	FEP	Wed, Aug 27, 2003	3.48	3.49	3.20	3.40
3293	NASDAQ	FEP	Tue, Aug 26, 2003	3.48	3.49	3.48	3.49
3292	NASDAQ	FEP	Mon, Aug 25, 2003	3.35	3.48	3.35	3.48
3291	NASDAQ	FEP	Fri, Aug 22, 2003	3.30	3.45	3.30	3.42
3290	NASDAQ	FEP	Thu, Aug 21, 2003	3.25	3.40	3.25	3.31
3289	NASDAQ	FEP	Wed, Aug 20, 2003	3.31	3.31	3.02	3.19
3288	NASDAQ	FEP	Tue, Aug 19, 2003	3.05	3.40	3.05	3.39
3287	NASDAQ	FEP	Mon, Aug 18, 2003	3.20	3.29	3.01	3.01
3286	NASDAQ	FEP	Thu, Aug 14, 2003	3.09	3.20	3.09	3.20
3285	NASDAQ	FEP	Wed, Aug 13, 2003	3.28	3.28	3.02	3.09
3284	NASDAQ	FEP	Tue, Aug 12, 2003	3.46	3.51	3.31	3.37
3283	NASDAQ	FEP	Mon, Aug 11, 2003	3.55	3.55	3.41	3.45
3282	NASDAQ	FEP	Fri, Aug 8, 2003	3.12	3.54	3.12	3.50
3281	NASDAQ	FEP	Thu, Aug 7, 2003	3.00	3.11	2.97	3.11
3280	NASDAQ	FEP	Wed, Aug 6, 2003	3.01	3.03	3.01	3.03
3279	NASDAQ	FEP	Tue, Aug 5, 2003	3.09	3.19	2.98	2.98
3278	NASDAQ	FEP	Mon, Aug 4, 2003	3.00	3.04	2.99	2.99
3277	NASDAQ	FEP	Fri, Aug 1, 2003	3.09	3.17	3.05	3.08
3276	NASDAQ	FEP	Thu, Jul 31, 2003	3.10	3.38	3.10	3.11
3275	NASDAQ	FEP	Wed, Jul 30, 2003	3.28	3.47	3.10	3.12
3274	NASDAQ	FEP	Tue, Jul 29, 2003	3.70	3.70	3.35	3.35
3273	NASDAQ	FEP	Mon, Jul 28, 2003	3.90	3.90	3.70	3.70
3272	NASDAQ	FEP	Fri, Jul 25, 2003	4.00	4.00	3.80	4.00
3271	NASDAQ	FEP	Thu, Jul 24, 2003	3.93	4.04	3.93	4.00
3270	NASDAQ	FEP	Wed, Jul 23, 2003	4.00	4.00	3.93	3.93
3269	NASDAQ	FEP	Tue, Jul 22, 2003	4.15	4.15	3.95	3.95
3268	NASDAQ	FEP	Mon, Jul 21, 2003	3.91	4.15	3.90	4.15
3267	NASDAQ	FEP	Fri, Jul 18, 2003	3.80	4.00	3.59	3.95
3266	NASDAQ	FEP	Thu, Jul 17, 2003	4.15	4.15	3.70	3.70
3265	NASDAQ	FEP	Wed, Jul 16, 2003	4.48	4.48	4.20	4.20
3264	NASDAQ	FEP	Tue, Jul 15, 2003	5.00	5.00	4.30	4.42
3263	NASDAQ	FEP	Mon, Jul 14, 2003	5.04	5.04	4.90	5.00
3262	NASDAQ	FEP	Fri, Jul 11, 2003	4.90	5.05	4.82	5.00
3261	NASDAQ	FEP	Thu, Jul 10, 2003	5.05	5.05	4.90	5.01
3260	NASDAQ	FEP	Wed, Jul 9, 2003	4.40	5.08	4.40	5.05
3259	NASDAQ	FEP	Tue, Jul 8, 2003	4.30	4.42	4.21	4.38
3258	NASDAQ	FEP	Mon, Jul 7, 2003	4.25	4.35	4.20	4.25
3257	NASDAQ	FEP	Thu, Jul 3, 2003	4.30	4.30	4.24	4.30
3256	NASDAQ	FEP	Wed, Jul 2, 2003	4.00	4.40	4.00	4.38
3255	NASDAQ	FEP	Tue, Jul 1, 2003	3.95	4.00	3.84	4.00
3254	NASDAQ	FEP	Mon, Jun 30, 2003	4.27	4.27	4.00	4.00
3253	NASDAQ	FEP	Fri, Jun 27, 2003	4.55	4.55	4.20	4.25
3252	NASDAQ	FEP	Thu, Jun 26, 2003	4.00	4.63	3.91	4.52
3251	NASDAQ	FEP	Wed, Jun 25, 2003	3.90	4.25	3.90	4.10
3250	NASDAQ	FEP	Tue, Jun 24, 2003	3.20	4.15	3.20	3.81
3249	NASDAQ	FEP	Mon, Jun 23, 2003	3.12	3.18	3.12	3.18
3248	NASDAQ	FEP	Fri, Jun 20, 2003	3.15	3.16	3.10	3.10
3247	NASDAQ	FEP	Thu, Jun 19, 2003	3.20	3.48	3.16	3.16
3246	NASDAQ	FEP	Wed, Jun 18, 2003	3.12	3.15	3.12	3.15
3245	NASDAQ	FEP	Tue, Jun 17, 2003	3.28	3.28	3.12	3.20
3244	NASDAQ	FEP	Mon, Jun 16, 2003	3.35	3.39	3.30	3.32
3243	NASDAQ	FEP	Fri, Jun 13, 2003	3.40	3.48	3.31	3.40
3242	NASDAQ	FEP	Thu, Jun 12, 2003	3.33	3.50	3.25	3.41
3241	NASDAQ	FEP	Wed, Jun 11, 2003	3.28	3.30	3.26	3.26
3240	NASDAQ	FEP	Tue, Jun 10, 2003	3.01	3.23	3.01	3.19
3239	NASDAQ	FEP	Mon, Jun 9, 2003	3.11	3.11	3.11	3.11
3238	NASDAQ	FEP	Fri, Jun 6, 2003	3.10	3.10	3.05	3.05
3237	NASDAQ	FEP	Thu, Jun 5, 2003	3.00	3.15	2.95	3.12
3236	NASDAQ	FEP	Wed, Jun 4, 2003	3.15	3.15	3.00	3.05
3235	NASDAQ	FEP	Tue, Jun 3, 2003	3.18	3.18	3.18	3.18
3234	NASDAQ	FEP	Mon, Jun 2, 2003	3.28	3.28	3.10	3.10
3233	NASDAQ	FEP	Fri, May 30, 2003	3.34	3.34	3.34	3.34
3232	NASDAQ	FEP	Thu, May 29, 2003	3.31	3.37	3.30	3.30
3231	NASDAQ	FEP	Wed, May 28, 2003	3.36	3.40	3.35	3.35
3230	NASDAQ	FEP	Tue, May 27, 2003	3.30	3.40	3.30	3.35
3229	NASDAQ	FEP	Fri, May 23, 2003	3.30	3.30	3.18	3.21
3228	NASDAQ	FEP	Thu, May 22, 2003	3.41	3.42	3.35	3.35
3227	NASDAQ	FEP	Wed, May 21, 2003	3.40	3.50	3.20	3.38
3226	NASDAQ	FEP	Tue, May 20, 2003	3.50	3.75	3.30	3.50
3225	NASDAQ	FEP	Mon, May 19, 2003	4.10	4.18	3.50	3.50
3224	NASDAQ	FEP	Fri, May 16, 2003	2.61	3.01	2.61	2.85
3223	NASDAQ	FEP	Thu, May 15, 2003	2.34	2.62	2.34	2.60
3222	NASDAQ	FEP	Wed, May 14, 2003	2.27	2.30	2.27	2.30
3221	NASDAQ	FEP	Tue, May 13, 2003	2.29	2.29	2.25	2.25
3220	NASDAQ	FEP	Mon, May 12, 2003	2.30	2.30	2.29	2.29
3219	NASDAQ	FEP	Fri, May 9, 2003	2.40	2.40	2.36	2.40
3218	NASDAQ	FEP	Wed, May 7, 2003	2.44	2.44	2.38	2.43
3217	NASDAQ	FEP	Tue, May 6, 2003	2.43	2.43	2.40	2.43
3216	NASDAQ	FEP	Mon, May 5, 2003	2.52	2.52	2.49	2.49
3215	NASDAQ	FEP	Fri, May 2, 2003	2.50	2.58	2.50	2.58
3214	NASDAQ	FEP	Thu, May 1, 2003	2.48	2.48	2.48	2.48
3213	NASDAQ	FEP	Wed, Apr 30, 2003	2.40	2.49	2.35	2.47
3212	NASDAQ	FEP	Tue, Apr 29, 2003	2.20	2.35	2.16	2.35
3211	NASDAQ	FEP	Mon, Apr 28, 2003	2.20	2.20	2.17	2.20
3210	NASDAQ	FEP	Fri, Apr 25, 2003	2.20	2.27	2.20	2.25
3209	NASDAQ	FEP	Wed, Apr 23, 2003	2.20	2.20	2.20	2.20
3208	NASDAQ	FEP	Tue, Apr 22, 2003	2.21	2.25	2.11	2.20
3207	NASDAQ	FEP	Mon, Apr 21, 2003	2.20	2.21	2.18	2.21
3206	NASDAQ	FEP	Thu, Apr 17, 2003	2.20	2.20	2.20	2.20
3205	NASDAQ	FEP	Wed, Apr 16, 2003	2.12	2.19	2.08	2.19
3204	NASDAQ	FEP	Tue, Apr 15, 2003	2.02	2.02	2.02	2.02
3203	NASDAQ	FEP	Mon, Apr 14, 2003	2.10	2.10	2.10	2.10
3202	NASDAQ	FEP	Fri, Apr 11, 2003	2.12	2.14	2.10	2.10
3201	NASDAQ	FEP	Thu, Apr 10, 2003	2.11	2.11	2.11	2.11
3200	NASDAQ	FEP	Wed, Apr 9, 2003	2.18	2.18	2.02	2.10
3199	NASDAQ	FEP	Tue, Apr 8, 2003	2.10	2.10	2.10	2.10
3198	NASDAQ	FEP	Mon, Apr 7, 2003	2.23	2.23	2.10	2.12
3197	NASDAQ	FEP	Fri, Apr 4, 2003	2.19	2.19	2.16	2.16
3196	NASDAQ	FEP	Thu, Apr 3, 2003	2.22	2.24	2.12	2.24
3195	NASDAQ	FEP	Wed, Apr 2, 2003	1.95	2.23	1.95	2.23
3194	NASDAQ	FEP	Tue, Apr 1, 2003	2.00	2.03	1.95	1.95
3193	NASDAQ	FEP	Mon, Mar 31, 2003	2.00	2.08	2.00	2.05
3192	NASDAQ	FEP	Fri, Mar 28, 2003	2.09	2.09	2.00	2.03
3191	NASDAQ	FEP	Thu, Mar 27, 2003	2.00	2.09	2.00	2.09
3190	NASDAQ	FEP	Wed, Mar 26, 2003	2.01	2.01	2.00	2.00
3189	NASDAQ	FEP	Tue, Mar 25, 2003	2.20	2.21	2.01	2.05
3188	NASDAQ	FEP	Mon, Mar 24, 2003	2.26	2.26	2.22	2.24
3187	NASDAQ	FEP	Fri, Mar 21, 2003	2.48	2.48	2.30	2.37
3186	NASDAQ	FEP	Thu, Mar 20, 2003	2.35	2.40	2.25	2.40
3185	NASDAQ	FEP	Wed, Mar 19, 2003	2.40	2.40	2.25	2.25
3184	NASDAQ	FEP	Tue, Mar 18, 2003	2.25	2.40	2.23	2.35
3183	NASDAQ	FEP	Mon, Mar 17, 2003	2.41	2.41	2.40	2.40
3182	NASDAQ	FEP	Fri, Mar 14, 2003	2.38	2.41	2.38	2.41
3181	NASDAQ	FEP	Thu, Mar 13, 2003	2.42	2.42	2.38	2.42
3180	NASDAQ	FEP	Wed, Mar 12, 2003	2.44	2.44	2.38	2.38
3179	NASDAQ	FEP	Tue, Mar 11, 2003	2.43	2.43	2.39	2.43
3178	NASDAQ	FEP	Mon, Mar 10, 2003	2.45	2.50	2.44	2.44
3177	NASDAQ	FEP	Fri, Mar 7, 2003	2.41	2.50	2.38	2.38
3176	NASDAQ	FEP	Thu, Mar 6, 2003	2.60	2.60	2.42	2.42
3175	NASDAQ	FEP	Wed, Mar 5, 2003	2.55	2.56	2.50	2.50
3174	NASDAQ	FEP	Tue, Mar 4, 2003	2.50	2.50	2.50	2.50
3173	NASDAQ	FEP	Mon, Mar 3, 2003	2.65	2.65	2.51	2.51
3172	NASDAQ	FEP	Fri, Feb 28, 2003	2.60	2.60	2.55	2.60
3171	NASDAQ	FEP	Thu, Feb 27, 2003	2.66	2.80	2.66	2.66
3170	NASDAQ	FEP	Wed, Feb 26, 2003	2.70	2.70	2.65	2.68
3169	NASDAQ	FEP	Tue, Feb 25, 2003	2.74	2.74	2.64	2.70
3168	NASDAQ	FEP	Mon, Feb 24, 2003	2.70	2.75	2.70	2.74
3167	NASDAQ	FEP	Fri, Feb 21, 2003	2.60	2.74	2.51	2.63
3166	NASDAQ	FEP	Thu, Feb 20, 2003	2.60	2.65	2.56	2.60
3165	NASDAQ	FEP	Wed, Feb 19, 2003	2.59	2.69	2.55	2.64
3164	NASDAQ	FEP	Tue, Feb 18, 2003	2.54	2.74	2.49	2.50
3163	NASDAQ	FEP	Fri, Feb 14, 2003	2.35	2.35	2.35	2.35
3162	NASDAQ	FEP	Thu, Feb 13, 2003	2.45	2.45	2.40	2.40
3161	NASDAQ	FEP	Wed, Feb 12, 2003	2.50	2.55	2.41	2.50
3160	NASDAQ	FEP	Tue, Feb 11, 2003	2.86	2.95	2.50	2.55
3159	NASDAQ	FEP	Mon, Feb 10, 2003	2.70	2.92	2.65	2.92
3158	NASDAQ	FEP	Fri, Feb 7, 2003	2.55	2.78	2.52	2.70
3157	NASDAQ	FEP	Thu, Feb 6, 2003	2.34	2.50	2.31	2.50
3156	NASDAQ	FEP	Wed, Feb 5, 2003	2.24	2.34	2.24	2.34
3155	NASDAQ	FEP	Tue, Feb 4, 2003	2.22	2.24	2.15	2.22
3154	NASDAQ	FEP	Mon, Feb 3, 2003	2.22	2.22	2.21	2.21
3153	NASDAQ	FEP	Fri, Jan 31, 2003	2.31	2.39	2.20	2.32
3152	NASDAQ	FEP	Thu, Jan 30, 2003	2.00	2.35	2.00	2.31
3151	NASDAQ	FEP	Wed, Jan 29, 2003	2.05	2.05	2.05	2.05
3150	NASDAQ	FEP	Fri, Jan 24, 2003	1.85	2.00	1.85	2.00
3149	NASDAQ	FEP	Thu, Jan 23, 2003	1.92	1.92	1.89	1.89
3148	NASDAQ	FEP	Wed, Jan 22, 2003	1.88	1.90	1.88	1.90
3147	NASDAQ	FEP	Tue, Jan 21, 2003	1.82	1.88	1.82	1.88
3146	NASDAQ	FEP	Fri, Jan 17, 2003	1.81	1.81	1.81	1.81
3145	NASDAQ	FEP	Thu, Jan 16, 2003	1.81	1.81	1.81	1.81
3144	NASDAQ	FEP	Wed, Jan 15, 2003	2.00	2.00	1.85	1.85
3143	NASDAQ	FEP	Tue, Jan 14, 2003	1.89	1.89	1.89	1.89
3142	NASDAQ	FEP	Mon, Jan 13, 2003	1.90	1.90	1.89	1.90
3141	NASDAQ	FEP	Fri, Jan 10, 2003	1.86	1.90	1.86	1.90
3140	NASDAQ	FEP	Thu, Jan 9, 2003	1.96	1.96	1.95	1.95
3139	NASDAQ	FEP	Wed, Jan 8, 2003	2.01	2.01	1.96	1.96
3138	NASDAQ	FEP	Tue, Jan 7, 2003	1.80	2.10	1.80	2.10
3137	NASDAQ	FEP	Mon, Jan 6, 2003	1.74	1.75	1.70	1.75
3136	NASDAQ	FEP	Fri, Jan 3, 2003	1.58	1.70	1.57	1.70
3135	NASDAQ	FEP	Thu, Jan 2, 2003	1.57	1.63	1.53	1.63
3134	NASDAQ	FEP	Tue, Dec 31, 2002	1.57	1.70	1.56	1.70
3133	NASDAQ	FEP	Mon, Dec 30, 2002	1.57	1.57	1.57	1.57
3132	NASDAQ	FEP	Fri, Dec 27, 2002	1.60	1.60	1.60	1.60
3131	NASDAQ	FEP	Thu, Dec 26, 2002	1.70	1.70	1.61	1.70
3130	NASDAQ	FEP	Tue, Dec 24, 2002	1.75	1.75	1.71	1.71
3129	NASDAQ	FEP	Mon, Dec 23, 2002	1.80	1.80	1.75	1.75
3128	NASDAQ	FEP	Fri, Dec 20, 2002	1.90	1.90	1.82	1.82
3127	NASDAQ	FEP	Thu, Dec 19, 2002	2.10	2.10	1.90	1.90
3126	NASDAQ	FEP	Wed, Dec 18, 2002	2.20	2.20	2.11	2.11
3125	NASDAQ	FEP	Tue, Dec 17, 2002	2.09	2.10	2.09	2.10
3124	NASDAQ	FEP	Fri, Dec 13, 2002	2.15	2.15	2.15	2.15
3123	NASDAQ	FEP	Thu, Dec 12, 2002	2.15	2.15	2.15	2.15
3122	NASDAQ	FEP	Wed, Dec 11, 2002	2.20	2.20	2.15	2.16
3121	NASDAQ	FEP	Tue, Dec 10, 2002	2.22	2.22	2.21	2.21
3120	NASDAQ	FEP	Mon, Dec 9, 2002	2.16	2.25	2.16	2.20
3119	NASDAQ	FEP	Fri, Dec 6, 2002	2.25	2.25	2.16	2.18
3118	NASDAQ	FEP	Thu, Dec 5, 2002	2.54	2.54	2.30	2.30
3117	NASDAQ	FEP	Wed, Dec 4, 2002	2.70	2.71	2.45	2.54
3116	NASDAQ	FEP	Tue, Dec 3, 2002	2.74	2.75	2.66	2.73
3115	NASDAQ	FEP	Mon, Dec 2, 2002	2.50	2.70	2.50	2.69
3114	NASDAQ	FEP	Fri, Nov 29, 2002	2.49	2.50	2.42	2.42
3113	NASDAQ	FEP	Wed, Nov 27, 2002	2.35	2.45	2.30	2.45
3112	NASDAQ	FEP	Tue, Nov 26, 2002	2.10	2.39	2.02	2.39
3111	NASDAQ	FEP	Mon, Nov 25, 2002	2.00	2.13	1.97	2.13
3110	NASDAQ	FEP	Fri, Nov 22, 2002	1.99	1.99	1.89	1.89
3109	NASDAQ	FEP	Thu, Nov 21, 2002	1.95	2.00	1.81	1.93
3108	NASDAQ	FEP	Wed, Nov 20, 2002	1.80	1.90	1.80	1.90
3107	NASDAQ	FEP	Tue, Nov 19, 2002	1.60	1.80	1.57	1.80
3106	NASDAQ	FEP	Mon, Nov 18, 2002	1.55	1.55	1.55	1.55
3105	NASDAQ	FEP	Fri, Nov 15, 2002	1.55	1.58	1.55	1.58
3104	NASDAQ	FEP	Thu, Nov 14, 2002	1.55	1.55	1.55	1.55
3103	NASDAQ	FEP	Wed, Nov 13, 2002	1.63	1.65	1.55	1.65
3102	NASDAQ	FEP	Tue, Nov 12, 2002	1.35	1.70	1.35	1.55
3101	NASDAQ	FEP	Fri, Nov 8, 2002	1.71	1.71	1.70	1.70
3100	NASDAQ	FEP	Thu, Nov 7, 2002	1.65	1.73	1.65	1.73
3099	NASDAQ	FEP	Wed, Nov 6, 2002	1.36	1.48	1.36	1.48
3098	NASDAQ	FEP	Mon, Nov 4, 2002	1.40	1.40	1.40	1.40
3097	NASDAQ	FEP	Fri, Nov 1, 2002	1.36	1.36	1.36	1.36
3096	NASDAQ	FEP	Thu, Oct 31, 2002	1.35	1.36	1.35	1.36
3095	NASDAQ	FEP	Tue, Oct 29, 2002	1.35	1.45	1.35	1.45
3094	NASDAQ	FEP	Fri, Oct 25, 2002	1.30	1.35	1.30	1.35
3093	NASDAQ	FEP	Wed, Oct 23, 2002	1.25	1.25	1.25	1.25
3092	NASDAQ	FEP	Tue, Oct 22, 2002	1.20	1.20	1.20	1.20
3091	NASDAQ	FEP	Fri, Oct 18, 2002	1.15	1.15	1.15	1.15
3090	NASDAQ	FEP	Thu, Oct 17, 2002	1.16	1.16	1.16	1.16
3089	NASDAQ	FEP	Wed, Oct 16, 2002	1.22	1.22	1.22	1.22
3088	NASDAQ	FEP	Tue, Oct 15, 2002	1.15	1.20	1.15	1.20
3087	NASDAQ	FEP	Mon, Oct 14, 2002	1.15	1.15	1.15	1.15
3086	NASDAQ	FEP	Fri, Oct 11, 2002	1.10	1.10	1.10	1.10
3085	NASDAQ	FEP	Thu, Oct 10, 2002	1.10	1.10	1.10	1.10
3084	NASDAQ	FEP	Wed, Oct 9, 2002	1.15	1.15	1.15	1.15
3083	NASDAQ	FEP	Tue, Oct 8, 2002	1.16	1.16	1.16	1.16
3082	NASDAQ	FEP	Mon, Oct 7, 2002	1.20	1.20	1.20	1.20
3081	NASDAQ	FEP	Fri, Oct 4, 2002	1.24	1.25	1.18	1.18
3080	NASDAQ	FEP	Thu, Oct 3, 2002	1.30	1.30	1.25	1.25
3079	NASDAQ	FEP	Tue, Oct 1, 2002	1.35	1.35	1.30	1.30
3078	NASDAQ	FEP	Fri, Sep 27, 2002	1.35	1.40	1.35	1.40
3077	NASDAQ	FEP	Wed, Sep 25, 2002	1.35	1.35	1.30	1.30
3076	NASDAQ	FEP	Thu, Sep 19, 2002	1.20	1.40	1.20	1.40
3075	NASDAQ	FEP	Wed, Sep 18, 2002	1.25	1.25	1.25	1.25
3074	NASDAQ	FEP	Mon, Sep 16, 2002	1.27	1.27	1.27	1.27
3073	NASDAQ	FEP	Fri, Sep 13, 2002	1.30	1.30	1.30	1.30
3072	NASDAQ	FEP	Thu, Sep 12, 2002	1.35	1.35	1.35	1.35
3071	NASDAQ	FEP	Tue, Sep 10, 2002	1.40	1.40	1.40	1.40
3070	NASDAQ	FEP	Mon, Sep 9, 2002	1.50	1.50	1.40	1.40
3069	NASDAQ	FEP	Fri, Sep 6, 2002	1.50	1.55	1.50	1.55
3068	NASDAQ	FEP	Thu, Sep 5, 2002	1.46	1.46	1.45	1.45
3067	NASDAQ	FEP	Wed, Sep 4, 2002	1.35	1.55	1.35	1.55
3066	NASDAQ	FEP	Tue, Sep 3, 2002	1.50	1.50	1.30	1.30
3065	NASDAQ	FEP	Fri, Aug 30, 2002	1.48	1.52	1.48	1.52
3064	NASDAQ	FEP	Wed, Aug 28, 2002	1.35	1.45	1.35	1.45
3063	NASDAQ	FEP	Mon, Aug 26, 2002	1.25	1.25	1.25	1.25
3062	NASDAQ	FEP	Fri, Aug 23, 2002	1.30	1.30	1.30	1.30
3061	NASDAQ	FEP	Thu, Aug 22, 2002	1.41	1.41	1.40	1.40
3060	NASDAQ	FEP	Thu, Aug 15, 2002	1.45	1.45	1.45	1.45
3059	NASDAQ	FEP	Wed, Aug 14, 2002	1.41	1.45	1.41	1.45
3058	NASDAQ	FEP	Tue, Aug 13, 2002	1.51	1.51	1.51	1.51
3057	NASDAQ	FEP	Mon, Aug 12, 2002	1.49	1.50	1.48	1.50
3056	NASDAQ	FEP	Thu, Aug 8, 2002	1.34	1.45	1.34	1.45
3055	NASDAQ	FEP	Wed, Aug 7, 2002	1.25	1.35	1.25	1.25
3054	NASDAQ	FEP	Tue, Aug 6, 2002	1.20	1.20	1.20	1.20
3053	NASDAQ	FEP	Mon, Aug 5, 2002	1.10	1.13	1.10	1.13
3052	NASDAQ	FEP	Fri, Aug 2, 2002	1.10	1.20	1.10	1.20
3051	NASDAQ	FEP	Thu, Aug 1, 2002	0.98	1.00	0.98	1.00
3050	NASDAQ	FEP	Wed, Jul 31, 2002	1.10	1.10	0.96	0.96
3049	NASDAQ	FEP	Tue, Jul 30, 2002	1.15	1.15	1.15	1.15
3048	NASDAQ	FEP	Mon, Jul 29, 2002	1.10	1.10	1.10	1.10
3047	NASDAQ	FEP	Thu, Jul 25, 2002	1.10	1.10	1.00	1.00
3046	NASDAQ	FEP	Wed, Jul 24, 2002	0.85	1.00	0.85	1.00
3045	NASDAQ	FEP	Tue, Jul 23, 2002	1.05	1.05	0.90	0.90
3044	NASDAQ	FEP	Mon, Jul 22, 2002	1.10	1.10	1.10	1.10
3043	NASDAQ	FEP	Fri, Jul 19, 2002	1.12	1.12	1.12	1.12
3042	NASDAQ	FEP	Mon, Jul 15, 2002	1.10	1.10	1.10	1.10
3041	NASDAQ	FEP	Fri, Jul 12, 2002	1.12	1.12	1.12	1.12
3040	NASDAQ	FEP	Thu, Jul 11, 2002	1.20	1.20	1.20	1.20
3039	NASDAQ	FEP	Wed, Jul 10, 2002	1.10	1.10	1.10	1.10
3038	NASDAQ	FEP	Mon, Jul 8, 2002	1.05	1.06	1.05	1.06
3037	NASDAQ	FEP	Fri, Jul 5, 2002	1.15	1.15	1.05	1.05
3036	NASDAQ	FEP	Wed, Jul 3, 2002	1.15	1.19	1.11	1.11
3035	NASDAQ	FEP	Tue, Jul 2, 2002	1.25	1.25	1.25	1.25
3034	NASDAQ	FEP	Mon, Jul 1, 2002	1.25	1.25	1.25	1.25
3033	NASDAQ	FEP	Fri, Jun 28, 2002	1.26	1.30	1.25	1.25
3032	NASDAQ	FEP	Thu, Jun 27, 2002	1.20	1.25	1.15	1.25
3031	NASDAQ	FEP	Wed, Jun 26, 2002	1.21	1.21	1.21	1.21
3030	NASDAQ	FEP	Mon, Jun 24, 2002	1.37	1.37	1.16	1.20
3029	NASDAQ	FEP	Thu, Jun 20, 2002	1.25	1.30	1.20	1.30
3028	NASDAQ	FEP	Wed, Jun 19, 2002	1.34	1.34	1.20	1.20
3027	NASDAQ	FEP	Mon, Jun 17, 2002	1.27	1.27	1.26	1.26
3026	NASDAQ	FEP	Fri, Jun 14, 2002	1.35	1.35	1.27	1.27
3025	NASDAQ	FEP	Thu, Jun 13, 2002	1.25	1.25	1.25	1.25
3024	NASDAQ	FEP	Wed, Jun 12, 2002	1.31	1.31	1.26	1.26
3023	NASDAQ	FEP	Tue, Jun 11, 2002	1.33	1.35	1.32	1.35
3022	NASDAQ	FEP	Mon, Jun 10, 2002	1.45	1.45	1.31	1.31
3021	NASDAQ	FEP	Fri, Jun 7, 2002	1.51	1.51	1.45	1.45
3020	NASDAQ	FEP	Thu, Jun 6, 2002	1.51	1.51	1.51	1.51
3019	NASDAQ	FEP	Wed, Jun 5, 2002	1.54	1.54	1.50	1.50
3018	NASDAQ	FEP	Tue, Jun 4, 2002	1.60	1.60	1.60	1.60
3017	NASDAQ	FEP	Mon, Jun 3, 2002	1.63	1.63	1.52	1.55
3016	NASDAQ	FEP	Fri, May 31, 2002	1.80	1.80	1.60	1.60
3015	NASDAQ	FEP	Tue, May 28, 2002	1.76	1.80	1.71	1.80
3014	NASDAQ	FEP	Fri, May 24, 2002	1.80	1.80	1.80	1.80
3013	NASDAQ	FEP	Tue, May 21, 2002	1.90	1.90	1.90	1.90
3012	NASDAQ	FEP	Mon, May 20, 2002	1.95	1.95	1.95	1.95
3011	NASDAQ	FEP	Fri, May 17, 2002	1.91	1.91	1.91	1.91
3010	NASDAQ	FEP	Thu, May 16, 2002	2.00	2.10	2.00	2.00
3009	NASDAQ	FEP	Wed, May 15, 2002	2.10	2.10	1.95	1.95
3008	NASDAQ	FEP	Tue, May 14, 2002	1.90	2.00	1.80	1.98
3007	NASDAQ	FEP	Mon, May 13, 2002	1.95	2.05	1.85	2.00
3006	NASDAQ	FEP	Fri, May 10, 2002	1.95	1.95	1.95	1.95
3005	NASDAQ	FEP	Thu, May 9, 2002	2.20	2.20	2.05	2.05
3004	NASDAQ	FEP	Wed, May 8, 2002	2.10	2.10	1.90	2.07
3003	NASDAQ	FEP	Tue, May 7, 2002	2.00	2.10	2.00	2.10
3002	NASDAQ	FEP	Mon, May 6, 2002	2.00	2.10	2.00	2.09
3001	NASDAQ	FEP	Fri, May 3, 2002	2.15	2.15	2.10	2.10
3000	NASDAQ	FEP	Thu, May 2, 2002	2.20	2.20	2.20	2.20
2999	NASDAQ	FEP	Wed, May 1, 2002	2.10	2.10	2.10	2.10
2998	NASDAQ	FEP	Tue, Apr 30, 2002	2.10	2.10	2.10	2.10
2997	NASDAQ	FEP	Mon, Apr 29, 2002	2.00	2.10	2.00	2.10
2996	NASDAQ	FEP	Fri, Apr 26, 2002	2.00	2.15	2.00	2.15
2995	NASDAQ	FEP	Wed, Apr 24, 2002	2.00	2.08	2.00	2.03
2994	NASDAQ	FEP	Tue, Apr 23, 2002	2.05	2.05	2.05	2.05
2993	NASDAQ	FEP	Mon, Apr 22, 2002	2.18	2.18	2.00	2.00
2992	NASDAQ	FEP	Fri, Apr 19, 2002	2.19	2.20	2.18	2.18
2991	NASDAQ	FEP	Thu, Apr 18, 2002	2.08	2.08	2.08	2.08
2990	NASDAQ	FEP	Wed, Apr 17, 2002	2.08	2.08	2.08	2.08
2989	NASDAQ	FEP	Tue, Apr 16, 2002	2.01	2.10	2.00	2.10
2988	NASDAQ	FEP	Mon, Apr 15, 2002	2.05	2.05	2.02	2.02
2987	NASDAQ	FEP	Fri, Apr 12, 2002	2.05	2.05	2.05	2.05
2986	NASDAQ	FEP	Thu, Apr 11, 2002	2.14	2.14	2.07	2.07
2985	NASDAQ	FEP	Wed, Apr 10, 2002	2.10	2.14	2.10	2.14
2984	NASDAQ	FEP	Tue, Apr 9, 2002	1.85	2.08	1.81	2.00
2983	NASDAQ	FEP	Mon, Apr 8, 2002	2.05	2.05	1.90	1.99
2982	NASDAQ	FEP	Fri, Apr 5, 2002	2.10	2.10	2.03	2.10
2981	NASDAQ	FEP	Thu, Apr 4, 2002	2.30	2.30	2.00	2.00
2980	NASDAQ	FEP	Wed, Apr 3, 2002	2.22	2.23	2.15	2.23
2979	NASDAQ	FEP	Tue, Apr 2, 2002	2.15	2.30	2.15	2.22
2978	NASDAQ	FEP	Mon, Apr 1, 2002	2.00	2.22	2.00	2.22
2977	NASDAQ	FEP	Thu, Mar 28, 2002	1.80	1.95	1.80	1.95
2976	NASDAQ	FEP	Wed, Mar 27, 2002	1.88	1.90	1.88	1.90
2975	NASDAQ	FEP	Tue, Mar 26, 2002	1.80	1.89	1.80	1.89
2974	NASDAQ	FEP	Mon, Mar 25, 2002	1.63	1.75	1.63	1.75
2973	NASDAQ	FEP	Fri, Mar 22, 2002	1.52	1.59	1.52	1.59
2972	NASDAQ	FEP	Thu, Mar 21, 2002	1.62	1.62	1.52	1.52
2971	NASDAQ	FEP	Wed, Mar 20, 2002	1.59	1.59	1.57	1.57
2970	NASDAQ	FEP	Tue, Mar 19, 2002	1.70	1.70	1.60	1.60
2969	NASDAQ	FEP	Mon, Mar 18, 2002	1.70	1.81	1.70	1.80
2968	NASDAQ	FEP	Fri, Mar 15, 2002	1.75	1.78	1.70	1.71
2967	NASDAQ	FEP	Thu, Mar 14, 2002	1.86	1.86	1.80	1.80
2966	NASDAQ	FEP	Wed, Mar 13, 2002	1.82	1.92	1.82	1.92
2965	NASDAQ	FEP	Tue, Mar 12, 2002	1.90	1.94	1.87	1.87
2964	NASDAQ	FEP	Mon, Mar 11, 2002	2.10	2.10	1.90	1.91
2963	NASDAQ	FEP	Fri, Mar 8, 2002	2.15	2.15	2.00	2.12
2962	NASDAQ	FEP	Thu, Mar 7, 2002	2.22	2.23	2.11	2.20
2961	NASDAQ	FEP	Wed, Mar 6, 2002	2.30	2.30	2.20	2.20
2960	NASDAQ	FEP	Tue, Mar 5, 2002	2.30	2.30	2.26	2.30
2959	NASDAQ	FEP	Mon, Mar 4, 2002	2.45	2.45	2.34	2.37
2958	NASDAQ	FEP	Fri, Mar 1, 2002	2.31	2.37	2.31	2.37
2957	NASDAQ	FEP	Thu, Feb 28, 2002	2.50	2.50	2.10	2.31
2956	NASDAQ	FEP	Wed, Feb 27, 2002	2.70	2.70	2.60	2.60
2955	NASDAQ	FEP	Tue, Feb 26, 2002	2.75	2.75	2.74	2.74
2954	NASDAQ	FEP	Mon, Feb 25, 2002	2.60	2.72	2.51	2.72
2953	NASDAQ	FEP	Fri, Feb 22, 2002	2.69	2.69	2.51	2.51
2952	NASDAQ	FEP	Thu, Feb 21, 2002	2.55	2.62	2.55	2.62
2951	NASDAQ	FEP	Wed, Feb 20, 2002	2.45	2.54	2.40	2.53
2950	NASDAQ	FEP	Tue, Feb 19, 2002	2.35	2.40	2.26	2.38
2949	NASDAQ	FEP	Fri, Feb 15, 2002	2.15	2.20	2.08	2.18
2948	NASDAQ	FEP	Thu, Feb 14, 2002	2.08	2.08	1.86	1.90
2947	NASDAQ	FEP	Wed, Feb 13, 2002	1.99	2.00	1.81	2.00
2946	NASDAQ	FEP	Tue, Feb 12, 2002	2.05	2.05	1.90	1.90
2945	NASDAQ	FEP	Mon, Feb 11, 2002	1.80	2.00	1.79	2.00
2944	NASDAQ	FEP	Fri, Feb 8, 2002	1.90	1.90	1.70	1.70
2943	NASDAQ	FEP	Thu, Feb 7, 2002	1.65	1.65	1.57	1.57
2942	NASDAQ	FEP	Tue, Feb 5, 2002	1.70	1.75	1.65	1.65
2941	NASDAQ	FEP	Mon, Feb 4, 2002	1.60	1.60	1.60	1.60
2940	NASDAQ	FEP	Fri, Feb 1, 2002	1.70	1.74	1.60	1.60
2939	NASDAQ	FEP	Wed, Jan 30, 2002	1.70	1.85	1.70	1.70
2938	NASDAQ	FEP	Tue, Jan 29, 2002	1.64	1.64	1.61	1.61
2937	NASDAQ	FEP	Mon, Jan 28, 2002	1.65	1.65	1.62	1.62
2936	NASDAQ	FEP	Fri, Jan 25, 2002	1.61	1.61	1.61	1.61
2935	NASDAQ	FEP	Thu, Jan 24, 2002	1.61	1.65	1.60	1.60
2934	NASDAQ	FEP	Wed, Jan 23, 2002	1.70	1.79	1.65	1.65
2933	NASDAQ	FEP	Tue, Jan 22, 2002	1.65	1.65	1.65	1.65
2932	NASDAQ	FEP	Fri, Jan 18, 2002	1.50	1.65	1.50	1.65
2931	NASDAQ	FEP	Wed, Jan 16, 2002	1.45	1.45	1.45	1.45
2930	NASDAQ	FEP	Tue, Jan 15, 2002	1.52	1.52	1.40	1.40
2929	NASDAQ	FEP	Mon, Jan 14, 2002	1.50	1.50	1.41	1.45
2928	NASDAQ	FEP	Fri, Jan 11, 2002	1.55	1.55	1.55	1.55
2927	NASDAQ	FEP	Thu, Jan 10, 2002	1.55	1.55	1.55	1.55
2926	NASDAQ	FEP	Wed, Jan 9, 2002	1.50	1.60	1.50	1.60
2925	NASDAQ	FEP	Tue, Jan 8, 2002	1.50	1.50	1.50	1.50
2924	NASDAQ	FEP	Mon, Jan 7, 2002	1.53	1.54	1.46	1.54
2923	NASDAQ	FEP	Thu, Jan 3, 2002	1.45	1.55	1.45	1.55
2922	NASDAQ	FEP	Wed, Jan 2, 2002	1.35	1.40	1.35	1.40
2921	NASDAQ	FEP	Mon, Dec 31, 2001	1.37	1.40	1.34	1.40
2920	NASDAQ	FEP	Fri, Dec 28, 2001	1.30	1.40	1.30	1.40
2919	NASDAQ	FEP	Thu, Dec 27, 2001	1.26	1.35	1.26	1.34
2918	NASDAQ	FEP	Wed, Dec 26, 2001	1.34	1.34	1.28	1.28
2917	NASDAQ	FEP	Mon, Dec 24, 2001	1.30	1.30	1.26	1.30
2916	NASDAQ	FEP	Fri, Dec 21, 2001	1.29	1.34	1.28	1.30
2915	NASDAQ	FEP	Thu, Dec 20, 2001	1.30	1.38	1.30	1.38
2914	NASDAQ	FEP	Wed, Dec 19, 2001	1.35	1.35	1.29	1.30
2913	NASDAQ	FEP	Tue, Dec 18, 2001	1.27	1.33	1.27	1.30
2912	NASDAQ	FEP	Mon, Dec 17, 2001	1.30	1.30	1.30	1.30
2911	NASDAQ	FEP	Fri, Dec 14, 2001	1.31	1.39	1.31	1.39
2910	NASDAQ	FEP	Thu, Dec 13, 2001	1.35	1.39	1.35	1.39
2909	NASDAQ	FEP	Wed, Dec 12, 2001	1.35	1.40	1.35	1.40
2908	NASDAQ	FEP	Tue, Dec 11, 2001	1.35	1.40	1.32	1.40
2907	NASDAQ	FEP	Fri, Dec 7, 2001	1.30	1.30	1.30	1.30
2906	NASDAQ	FEP	Thu, Dec 6, 2001	1.31	1.35	1.30	1.35
2905	NASDAQ	FEP	Wed, Dec 5, 2001	1.35	1.35	1.30	1.30
2904	NASDAQ	FEP	Tue, Dec 4, 2001	1.34	1.34	1.27	1.34
2903	NASDAQ	FEP	Mon, Dec 3, 2001	1.30	1.35	1.28	1.28
2902	NASDAQ	FEP	Fri, Nov 30, 2001	1.32	1.40	1.32	1.33
2901	NASDAQ	FEP	Thu, Nov 29, 2001	1.39	1.46	1.26	1.26
2900	NASDAQ	FEP	Wed, Nov 28, 2001	1.48	1.48	1.48	1.48
2899	NASDAQ	FEP	Tue, Nov 27, 2001	1.42	1.49	1.42	1.48
2898	NASDAQ	FEP	Mon, Nov 26, 2001	1.40	1.54	1.39	1.45
2897	NASDAQ	FEP	Fri, Nov 23, 2001	1.45	1.45	1.40	1.43
2896	NASDAQ	FEP	Wed, Nov 21, 2001	1.50	1.55	1.50	1.55
2895	NASDAQ	FEP	Tue, Nov 20, 2001	1.55	1.58	1.50	1.58
2894	NASDAQ	FEP	Mon, Nov 19, 2001	1.50	1.60	1.50	1.60
2893	NASDAQ	FEP	Thu, Nov 15, 2001	1.49	1.60	1.35	1.50
2892	NASDAQ	FEP	Wed, Nov 14, 2001	1.68	1.70	1.68	1.70
2891	NASDAQ	FEP	Tue, Nov 13, 2001	1.65	1.74	1.65	1.74
2890	NASDAQ	FEP	Mon, Nov 12, 2001	1.75	1.75	1.75	1.75
2889	NASDAQ	FEP	Fri, Nov 9, 2001	1.65	1.71	1.60	1.71
2888	NASDAQ	FEP	Thu, Nov 8, 2001	1.55	1.65	1.55	1.65
2887	NASDAQ	FEP	Wed, Nov 7, 2001	1.55	1.55	1.55	1.55
2886	NASDAQ	FEP	Tue, Nov 6, 2001	1.70	1.75	1.50	1.50
2885	NASDAQ	FEP	Mon, Nov 5, 2001	1.75	1.75	1.60	1.75
2884	NASDAQ	FEP	Fri, Nov 2, 2001	1.78	1.83	1.78	1.83
2883	NASDAQ	FEP	Thu, Nov 1, 2001	1.85	1.85	1.75	1.75
2882	NASDAQ	FEP	Wed, Oct 31, 2001	2.00	2.00	1.90	1.90
2881	NASDAQ	FEP	Mon, Oct 29, 2001	2.00	2.00	1.90	2.00
2880	NASDAQ	FEP	Fri, Oct 26, 2001	1.89	1.99	1.89	1.99
2879	NASDAQ	FEP	Thu, Oct 25, 2001	1.80	1.89	1.75	1.89
2878	NASDAQ	FEP	Wed, Oct 24, 2001	1.50	1.75	1.50	1.75
2877	NASDAQ	FEP	Tue, Oct 23, 2001	1.49	1.50	1.49	1.49
2876	NASDAQ	FEP	Mon, Oct 22, 2001	1.45	1.50	1.45	1.49
2875	NASDAQ	FEP	Fri, Oct 19, 2001	1.40	1.45	1.35	1.45
2874	NASDAQ	FEP	Thu, Oct 18, 2001	1.31	1.38	1.31	1.38
2873	NASDAQ	FEP	Wed, Oct 17, 2001	1.25	1.31	1.25	1.31
2872	NASDAQ	FEP	Tue, Oct 16, 2001	1.20	1.25	1.20	1.25
2871	NASDAQ	FEP	Mon, Oct 15, 2001	1.15	1.25	1.15	1.20
2870	NASDAQ	FEP	Fri, Oct 12, 2001	1.25	1.30	1.25	1.30
2869	NASDAQ	FEP	Thu, Oct 11, 2001	1.14	1.25	1.07	1.25
2868	NASDAQ	FEP	Wed, Oct 10, 2001	1.15	1.15	1.12	1.12
2867	NASDAQ	FEP	Tue, Oct 9, 2001	1.12	1.12	1.12	1.12
2866	NASDAQ	FEP	Mon, Oct 8, 2001	1.20	1.20	1.10	1.10
2865	NASDAQ	FEP	Fri, Oct 5, 2001	1.21	1.21	1.10	1.18
2864	NASDAQ	FEP	Thu, Oct 4, 2001	1.05	1.20	1.05	1.16
2863	NASDAQ	FEP	Wed, Oct 3, 2001	1.10	1.17	1.05	1.11
2862	NASDAQ	FEP	Tue, Oct 2, 2001	1.20	1.20	1.18	1.20
2861	NASDAQ	FEP	Mon, Oct 1, 2001	1.30	1.31	1.29	1.30
2860	NASDAQ	FEP	Fri, Sep 28, 2001	1.20	1.20	1.20	1.20
2859	NASDAQ	FEP	Thu, Sep 27, 2001	1.30	1.30	1.30	1.30
2858	NASDAQ	FEP	Wed, Sep 26, 2001	1.25	1.27	1.25	1.27
2857	NASDAQ	FEP	Tue, Sep 25, 2001	1.22	1.25	1.20	1.25
2856	NASDAQ	FEP	Mon, Sep 24, 2001	1.20	1.25	1.20	1.21
2855	NASDAQ	FEP	Fri, Sep 21, 2001	1.10	1.30	1.10	1.20
2854	NASDAQ	FEP	Thu, Sep 20, 2001	1.35	1.35	1.20	1.20
2853	NASDAQ	FEP	Wed, Sep 19, 2001	1.35	1.35	1.35	1.35
2852	NASDAQ	FEP	Tue, Sep 18, 2001	2.50	2.50	1.40	1.40
2851	NASDAQ	FEP	Mon, Sep 17, 2001	1.50	1.56	1.50	1.56
2850	NASDAQ	FEP	Mon, Sep 10, 2001	1.55	1.58	1.55	1.58
2849	NASDAQ	FEP	Fri, Sep 7, 2001	1.60	1.65	1.52	1.60
2848	NASDAQ	FEP	Thu, Sep 6, 2001	1.80	1.80	1.75	1.75
2847	NASDAQ	FEP	Wed, Sep 5, 2001	1.75	1.82	1.75	1.76
2846	NASDAQ	FEP	Tue, Sep 4, 2001	1.80	1.80	1.80	1.80
2845	NASDAQ	FEP	Fri, Aug 31, 2001	1.80	1.85	1.80	1.80
2844	NASDAQ	FEP	Thu, Aug 30, 2001	1.90	1.90	1.85	1.85
2843	NASDAQ	FEP	Wed, Aug 29, 2001	1.95	1.95	1.90	1.90
2842	NASDAQ	FEP	Tue, Aug 28, 2001	1.95	1.95	1.91	1.91
2841	NASDAQ	FEP	Mon, Aug 27, 2001	1.95	1.95	1.95	1.95
2840	NASDAQ	FEP	Fri, Aug 24, 2001	1.96	1.96	1.96	1.96
2839	NASDAQ	FEP	Thu, Aug 23, 2001	2.00	2.00	1.95	1.95
2838	NASDAQ	FEP	Wed, Aug 22, 2001	2.00	2.00	2.00	2.00
2837	NASDAQ	FEP	Tue, Aug 21, 2001	2.00	2.00	2.00	2.00
2836	NASDAQ	FEP	Mon, Aug 20, 2001	2.06	2.06	2.00	2.00
2835	NASDAQ	FEP	Thu, Aug 16, 2001	1.95	1.95	1.95	1.95
2834	NASDAQ	FEP	Wed, Aug 15, 2001	2.00	2.02	2.00	2.02
2833	NASDAQ	FEP	Tue, Aug 14, 2001	2.00	2.00	2.00	2.00
2832	NASDAQ	FEP	Mon, Aug 13, 2001	2.05	2.05	2.05	2.05
2831	NASDAQ	FEP	Fri, Aug 10, 2001	1.95	1.95	1.95	1.95
2830	NASDAQ	FEP	Thu, Aug 9, 2001	1.95	1.95	1.95	1.95
2829	NASDAQ	FEP	Tue, Aug 7, 2001	2.00	2.00	1.95	1.95
2828	NASDAQ	FEP	Mon, Aug 6, 2001	2.05	2.10	2.00	2.00
2827	NASDAQ	FEP	Thu, Aug 2, 2001	2.00	2.00	1.92	1.92
2826	NASDAQ	FEP	Tue, Jul 31, 2001	1.95	1.95	1.95	1.95
2825	NASDAQ	FEP	Mon, Jul 30, 2001	2.00	2.00	2.00	2.00
2824	NASDAQ	FEP	Fri, Jul 27, 2001	2.00	2.00	2.00	2.00
2823	NASDAQ	FEP	Thu, Jul 26, 2001	1.90	1.90	1.90	1.90
2822	NASDAQ	FEP	Wed, Jul 25, 2001	1.90	1.94	1.90	1.90
2821	NASDAQ	FEP	Tue, Jul 24, 2001	1.90	1.94	1.90	1.91
2820	NASDAQ	FEP	Mon, Jul 23, 2001	2.00	2.10	1.80	1.95
2819	NASDAQ	FEP	Fri, Jul 20, 2001	2.30	2.35	2.04	2.04
2818	NASDAQ	FEP	Thu, Jul 19, 2001	2.25	2.25	2.19	2.19
2817	NASDAQ	FEP	Wed, Jul 18, 2001	2.25	2.30	2.16	2.20
2816	NASDAQ	FEP	Tue, Jul 17, 2001	2.22	2.34	2.22	2.34
2815	NASDAQ	FEP	Mon, Jul 16, 2001	2.20	2.25	2.20	2.25
2814	NASDAQ	FEP	Fri, Jul 13, 2001	2.15	2.25	2.09	2.20
2813	NASDAQ	FEP	Thu, Jul 12, 2001	2.40	2.40	2.06	2.10
2812	NASDAQ	FEP	Wed, Jul 11, 2001	2.55	2.55	2.35	2.40
2811	NASDAQ	FEP	Tue, Jul 10, 2001	2.60	2.60	2.51	2.51
2810	NASDAQ	FEP	Mon, Jul 9, 2001	2.53	2.53	2.53	2.53
2809	NASDAQ	FEP	Fri, Jul 6, 2001	2.60	2.60	2.57	2.57
2808	NASDAQ	FEP	Thu, Jul 5, 2001	2.60	2.75	2.55	2.55
2807	NASDAQ	FEP	Tue, Jul 3, 2001	2.55	2.60	2.55	2.60
2806	NASDAQ	FEP	Mon, Jul 2, 2001	2.57	2.57	2.55	2.55
2805	NASDAQ	FEP	Fri, Jun 29, 2001	2.50	2.55	2.50	2.55
2804	NASDAQ	FEP	Thu, Jun 28, 2001	2.61	2.61	2.45	2.50
2803	NASDAQ	FEP	Wed, Jun 27, 2001	2.75	2.75	2.70	2.70
2802	NASDAQ	FEP	Tue, Jun 26, 2001	2.85	2.85	2.85	2.85
2801	NASDAQ	FEP	Mon, Jun 25, 2001	2.95	2.95	2.76	2.76
2800	NASDAQ	FEP	Fri, Jun 22, 2001	2.80	2.80	2.80	2.80
2799	NASDAQ	FEP	Thu, Jun 21, 2001	2.80	2.80	2.80	2.80
2798	NASDAQ	FEP	Wed, Jun 20, 2001	2.80	2.83	2.80	2.80
2797	NASDAQ	FEP	Tue, Jun 19, 2001	3.00	3.00	2.80	2.80
2796	NASDAQ	FEP	Mon, Jun 18, 2001	3.10	3.20	3.05	3.05
2795	NASDAQ	FEP	Fri, Jun 15, 2001	3.20	3.20	3.10	3.10
2794	NASDAQ	FEP	Thu, Jun 14, 2001	3.10	3.10	3.10	3.10
2793	NASDAQ	FEP	Wed, Jun 13, 2001	3.15	3.15	3.15	3.15
2792	NASDAQ	FEP	Tue, Jun 12, 2001	3.15	3.15	3.10	3.10
2791	NASDAQ	FEP	Mon, Jun 11, 2001	3.15	3.15	3.10	3.15
2790	NASDAQ	FEP	Fri, Jun 8, 2001	3.11	3.25	3.11	3.25
2789	NASDAQ	FEP	Thu, Jun 7, 2001	3.15	3.15	3.10	3.11
2788	NASDAQ	FEP	Wed, Jun 6, 2001	3.25	3.31	3.20	3.20
2787	NASDAQ	FEP	Tue, Jun 5, 2001	3.12	3.20	3.12	3.15
2786	NASDAQ	FEP	Mon, Jun 4, 2001	3.15	3.15	3.10	3.10
2785	NASDAQ	FEP	Fri, Jun 1, 2001	3.20	3.20	3.19	3.20
2784	NASDAQ	FEP	Thu, May 31, 2001	3.37	3.37	3.10	3.10
2783	NASDAQ	FEP	Wed, May 30, 2001	3.50	3.50	3.37	3.37
2782	NASDAQ	FEP	Tue, May 29, 2001	3.60	3.60	3.60	3.60
2781	NASDAQ	FEP	Fri, May 25, 2001	3.60	3.65	3.60	3.65
2780	NASDAQ	FEP	Thu, May 24, 2001	3.55	3.65	3.55	3.63
2779	NASDAQ	FEP	Tue, May 22, 2001	3.65	3.65	3.60	3.60
2778	NASDAQ	FEP	Mon, May 21, 2001	3.60	3.70	3.40	3.70
2777	NASDAQ	FEP	Fri, May 18, 2001	3.85	3.86	3.70	3.70
2776	NASDAQ	FEP	Thu, May 17, 2001	3.95	3.95	3.95	3.95
2775	NASDAQ	FEP	Mon, May 14, 2001	4.00	4.00	3.83	3.90
2774	NASDAQ	FEP	Fri, May 11, 2001	4.10	4.10	4.00	4.05
2773	NASDAQ	FEP	Wed, May 9, 2001	4.10	4.10	4.00	4.05
2772	NASDAQ	FEP	Tue, May 8, 2001	4.10	4.20	4.10	4.20
2771	NASDAQ	FEP	Mon, May 7, 2001	4.00	4.20	4.00	4.12
2770	NASDAQ	FEP	Fri, May 4, 2001	3.85	3.95	3.85	3.95
2769	NASDAQ	FEP	Thu, May 3, 2001	3.80	3.88	3.80	3.83
2768	NASDAQ	FEP	Wed, May 2, 2001	3.60	3.75	3.50	3.70
2767	NASDAQ	FEP	Tue, May 1, 2001	3.40	3.50	3.38	3.50
2766	NASDAQ	FEP	Mon, Apr 30, 2001	3.30	3.40	3.30	3.40
2765	NASDAQ	FEP	Fri, Apr 27, 2001	3.00	3.27	3.00	3.18
2764	NASDAQ	FEP	Thu, Apr 26, 2001	3.00	3.00	2.90	3.00
2763	NASDAQ	FEP	Wed, Apr 25, 2001	3.01	3.01	3.01	3.01
2762	NASDAQ	FEP	Tue, Apr 24, 2001	3.00	3.17	3.00	3.05
2761	NASDAQ	FEP	Mon, Apr 23, 2001	3.10	3.10	3.05	3.05
2760	NASDAQ	FEP	Fri, Apr 20, 2001	3.13	3.14	3.10	3.14
2759	NASDAQ	FEP	Wed, Apr 18, 2001	3.00	3.15	2.99	3.15
2758	NASDAQ	FEP	Tue, Apr 17, 2001	2.90	3.00	2.90	3.00
2757	NASDAQ	FEP	Mon, Apr 16, 2001	3.03	3.03	3.00	3.00
2756	NASDAQ	FEP	Thu, Apr 12, 2001	3.05	3.05	3.05	3.05
2755	NASDAQ	FEP	Wed, Apr 11, 2001	3.07	3.07	3.00	3.00
2754	NASDAQ	FEP	Tue, Apr 10, 2001	3.10	3.10	3.10	3.10
2753	NASDAQ	FEP	Mon, Apr 9, 2001	3.00	3.01	3.00	3.01
2752	NASDAQ	FEP	Fri, Apr 6, 2001	3.00	3.00	3.00	3.00
2751	NASDAQ	FEP	Thu, Apr 5, 2001	3.00	3.03	3.00	3.03
2750	NASDAQ	FEP	Wed, Apr 4, 2001	3.03	3.05	3.00	3.00
2749	NASDAQ	FEP	Tue, Apr 3, 2001	3.20	3.25	3.00	3.09
2748	NASDAQ	FEP	Mon, Apr 2, 2001	3.11	3.20	3.00	3.20
2747	NASDAQ	FEP	Fri, Mar 30, 2001	3.60	3.65	3.00	3.00
2746	NASDAQ	FEP	Thu, Mar 29, 2001	3.62	3.70	3.30	3.56
2745	NASDAQ	FEP	Wed, Mar 28, 2001	3.70	3.75	3.60	3.60
2744	NASDAQ	FEP	Tue, Mar 27, 2001	4.55	4.55	3.60	3.60
2743	NASDAQ	FEP	Mon, Mar 26, 2001	4.51	4.60	4.30	4.55
2742	NASDAQ	FEP	Fri, Mar 23, 2001	4.39	4.41	4.39	4.41
2741	NASDAQ	FEP	Thu, Mar 22, 2001	4.25	4.40	4.25	4.40
2740	NASDAQ	FEP	Wed, Mar 21, 2001	4.15	4.40	4.15	4.35
2739	NASDAQ	FEP	Tue, Mar 20, 2001	4.45	4.45	4.35	4.35
2738	NASDAQ	FEP	Mon, Mar 19, 2001	4.35	4.45	4.35	4.45
2737	NASDAQ	FEP	Fri, Mar 16, 2001	4.35	4.35	4.20	4.25
2736	NASDAQ	FEP	Thu, Mar 15, 2001	4.35	4.35	4.25	4.25
2735	NASDAQ	FEP	Wed, Mar 14, 2001	4.70	4.70	4.45	4.45
2734	NASDAQ	FEP	Mon, Mar 12, 2001	4.90	5.05	4.80	4.80
2733	NASDAQ	FEP	Fri, Mar 9, 2001	4.90	4.90	4.90	4.90
2732	NASDAQ	FEP	Thu, Mar 8, 2001	4.90	4.90	4.90	4.90
2731	NASDAQ	FEP	Wed, Mar 7, 2001	5.15	5.15	4.90	5.00
2730	NASDAQ	FEP	Tue, Mar 6, 2001	5.20	5.35	5.10	5.20
2729	NASDAQ	FEP	Mon, Mar 5, 2001	5.20	5.30	5.20	5.30
2728	NASDAQ	FEP	Thu, Mar 1, 2001	5.40	5.40	5.00	5.20
2727	NASDAQ	FEP	Wed, Feb 28, 2001	5.90	5.90	5.45	5.50
2726	NASDAQ	FEP	Tue, Feb 27, 2001	6.30	6.30	6.00	6.00
2725	NASDAQ	FEP	Mon, Feb 26, 2001	6.50	6.50	6.30	6.40
2724	NASDAQ	FEP	Fri, Feb 23, 2001	6.70	6.70	6.60	6.60
2723	NASDAQ	FEP	Thu, Feb 22, 2001	6.90	6.90	6.75	6.75
2722	NASDAQ	FEP	Wed, Feb 21, 2001	6.90	6.90	6.85	6.85
2721	NASDAQ	FEP	Fri, Feb 16, 2001	6.95	7.00	6.90	7.00
2720	NASDAQ	FEP	Thu, Feb 15, 2001	6.95	6.95	6.95	6.95
2719	NASDAQ	FEP	Wed, Feb 14, 2001	7.09	7.09	6.95	7.00
2718	NASDAQ	FEP	Tue, Feb 13, 2001	6.80	7.00	6.80	7.00
2717	NASDAQ	FEP	Mon, Feb 12, 2001	6.90	6.90	6.80	6.80
2716	NASDAQ	FEP	Fri, Feb 9, 2001	6.98	6.98	6.98	6.98
2715	NASDAQ	FEP	Thu, Feb 8, 2001	6.90	6.99	6.90	6.99
2714	NASDAQ	FEP	Wed, Feb 7, 2001	6.90	6.90	6.90	6.90
2713	NASDAQ	FEP	Tue, Feb 6, 2001	7.08	7.08	7.00	7.00
2712	NASDAQ	FEP	Mon, Feb 5, 2001	7.05	7.14	6.90	6.99
2711	NASDAQ	FEP	Fri, Feb 2, 2001	6.95	6.99	6.95	6.99
2710	NASDAQ	FEP	Thu, Feb 1, 2001	6.95	7.00	6.75	7.00
2709	NASDAQ	FEP	Wed, Jan 31, 2001	6.77	6.90	6.77	6.90
2708	NASDAQ	FEP	Tue, Jan 30, 2001	6.83	6.83	6.75	6.75
2707	NASDAQ	FEP	Mon, Jan 29, 2001	6.78	6.79	6.78	6.79
2706	NASDAQ	FEP	Fri, Jan 26, 2001	6.69	6.69	6.63	6.69
2705	NASDAQ	FEP	Thu, Jan 25, 2001	6.63	6.63	6.56	6.63
2704	NASDAQ	FEP	Wed, Jan 24, 2001	6.25	6.31	6.19	6.25
2703	NASDAQ	FEP	Tue, Jan 23, 2001	6.00	6.19	5.94	6.19
2702	NASDAQ	FEP	Mon, Jan 22, 2001	6.00	6.00	5.88	5.94
2701	NASDAQ	FEP	Fri, Jan 19, 2001	5.88	5.88	5.88	5.88
2700	NASDAQ	FEP	Thu, Jan 18, 2001	5.75	5.75	5.75	5.75
2699	NASDAQ	FEP	Wed, Jan 17, 2001	5.81	5.81	5.75	5.75
2698	NASDAQ	FEP	Tue, Jan 16, 2001	5.69	5.81	5.69	5.81
2697	NASDAQ	FEP	Fri, Jan 12, 2001	5.63	5.63	5.56	5.56
2696	NASDAQ	FEP	Thu, Jan 11, 2001	5.25	5.56	5.00	5.56
2695	NASDAQ	FEP	Wed, Jan 10, 2001	5.25	5.25	5.13	5.25
2694	NASDAQ	FEP	Tue, Jan 9, 2001	5.25	5.25	5.25	5.25
2693	NASDAQ	FEP	Mon, Jan 8, 2001	5.25	5.25	5.25	5.25
2692	NASDAQ	FEP	Fri, Jan 5, 2001	5.38	5.38	5.22	5.38
2691	NASDAQ	FEP	Thu, Jan 4, 2001	5.25	5.63	5.25	5.50
2690	NASDAQ	FEP	Wed, Jan 3, 2001	4.81	5.13	4.81	5.13
2689	NASDAQ	FEP	Tue, Jan 2, 2001	4.75	4.88	4.69	4.81
2688	NASDAQ	FEP	Fri, Dec 29, 2000	4.44	4.63	4.38	4.63
2687	NASDAQ	FEP	Thu, Dec 28, 2000	4.50	4.50	4.44	4.44
2686	NASDAQ	FEP	Wed, Dec 27, 2000	4.69	4.69	4.31	4.50
2685	NASDAQ	FEP	Tue, Dec 26, 2000	4.81	4.81	4.63	4.69
2684	NASDAQ	FEP	Fri, Dec 22, 2000	4.88	4.94	4.88	4.94
2683	NASDAQ	FEP	Thu, Dec 21, 2000	4.25	5.00	4.25	4.88
2682	NASDAQ	FEP	Wed, Dec 20, 2000	5.38	5.50	4.38	4.38
2681	NASDAQ	FEP	Tue, Dec 19, 2000	5.63	5.63	5.38	5.38
2680	NASDAQ	FEP	Mon, Dec 18, 2000	5.81	5.81	5.25	5.56
2679	NASDAQ	FEP	Fri, Dec 15, 2000	6.38	6.38	5.50	5.88
2678	NASDAQ	FEP	Thu, Dec 14, 2000	6.44	6.44	6.44	6.44
2677	NASDAQ	FEP	Wed, Dec 13, 2000	6.75	6.75	6.50	6.50
2676	NASDAQ	FEP	Tue, Dec 12, 2000	6.75	6.75	6.75	6.75
2675	NASDAQ	FEP	Mon, Dec 11, 2000	6.50	7.25	6.38	6.88
2674	NASDAQ	FEP	Fri, Dec 8, 2000	6.13	6.75	6.13	6.38
2673	NASDAQ	FEP	Thu, Dec 7, 2000	7.25	7.25	6.75	6.75
2672	NASDAQ	FEP	Wed, Dec 6, 2000	7.25	7.50	7.25	7.38
2671	NASDAQ	FEP	Tue, Dec 5, 2000	7.25	7.44	7.25	7.31
2670	NASDAQ	FEP	Mon, Dec 4, 2000	7.31	7.31	7.31	7.31
2669	NASDAQ	FEP	Fri, Dec 1, 2000	7.25	7.44	7.19	7.25
2668	NASDAQ	FEP	Thu, Nov 30, 2000	6.94	7.00	6.88	7.00
2667	NASDAQ	FEP	Wed, Nov 29, 2000	7.13	7.25	7.00	7.13
2666	NASDAQ	FEP	Tue, Nov 28, 2000	7.25	7.25	7.00	7.00
2665	NASDAQ	FEP	Mon, Nov 27, 2000	7.44	7.44	7.25	7.25
2664	NASDAQ	FEP	Fri, Nov 24, 2000	7.38	7.38	7.38	7.38
2663	NASDAQ	FEP	Wed, Nov 22, 2000	7.38	7.44	7.38	7.44
2662	NASDAQ	FEP	Tue, Nov 21, 2000	7.38	7.38	7.38	7.38
2661	NASDAQ	FEP	Mon, Nov 20, 2000	7.38	7.38	7.38	7.38
2660	NASDAQ	FEP	Fri, Nov 17, 2000	7.38	7.38	7.38	7.38
2659	NASDAQ	FEP	Thu, Nov 16, 2000	8.00	8.00	7.19	7.38
2658	NASDAQ	FEP	Wed, Nov 15, 2000	8.25	8.25	8.13	8.13
2657	NASDAQ	FEP	Tue, Nov 14, 2000	8.19	8.19	8.13	8.13
2656	NASDAQ	FEP	Mon, Nov 13, 2000	7.38	8.06	6.94	8.06
2655	NASDAQ	FEP	Fri, Nov 10, 2000	7.56	7.56	7.13	7.38
2654	NASDAQ	FEP	Thu, Nov 9, 2000	9.00	9.00	7.69	7.69
2653	NASDAQ	FEP	Wed, Nov 8, 2000	9.88	9.88	8.81	9.00
2652	NASDAQ	FEP	Tue, Nov 7, 2000	9.88	9.88	9.88	9.88
2651	NASDAQ	FEP	Mon, Nov 6, 2000	10.00	10.00	9.88	9.88
2650	NASDAQ	FEP	Fri, Nov 3, 2000	9.94	10.00	9.94	10.00
2649	NASDAQ	FEP	Thu, Nov 2, 2000	10.44	10.44	10.00	10.00
2648	NASDAQ	FEP	Wed, Nov 1, 2000	10.88	10.88	10.56	10.56
2647	NASDAQ	FEP	Tue, Oct 31, 2000	10.19	10.94	10.19	10.94
2646	NASDAQ	FEP	Mon, Oct 30, 2000	10.19	10.31	10.13	10.13
2645	NASDAQ	FEP	Fri, Oct 27, 2000	10.25	10.31	10.25	10.25
2644	NASDAQ	FEP	Thu, Oct 26, 2000	9.88	10.31	9.88	10.25
2643	NASDAQ	FEP	Wed, Oct 25, 2000	10.00	10.00	9.75	9.75
2642	NASDAQ	FEP	Tue, Oct 24, 2000	10.19	10.19	9.94	10.00
2641	NASDAQ	FEP	Mon, Oct 23, 2000	10.25	10.25	10.06	10.19
2640	NASDAQ	FEP	Fri, Oct 20, 2000	10.06	10.38	10.06	10.25
2639	NASDAQ	FEP	Thu, Oct 19, 2000	9.50	10.00	9.50	9.94
2638	NASDAQ	FEP	Wed, Oct 18, 2000	8.81	9.38	8.81	9.38
2637	NASDAQ	FEP	Tue, Oct 17, 2000	8.94	9.00	8.63	9.00
2636	NASDAQ	FEP	Mon, Oct 16, 2000	9.25	9.38	8.88	9.00
2635	NASDAQ	FEP	Fri, Oct 13, 2000	9.00	9.19	8.81	9.19
2634	NASDAQ	FEP	Thu, Oct 12, 2000	9.50	9.50	9.00	9.19
2633	NASDAQ	FEP	Wed, Oct 11, 2000	9.88	9.88	9.50	9.50
2632	NASDAQ	FEP	Tue, Oct 10, 2000	9.94	9.94	9.75	9.75
2631	NASDAQ	FEP	Mon, Oct 9, 2000	10.13	10.13	9.88	10.00
2630	NASDAQ	FEP	Fri, Oct 6, 2000	10.50	10.50	10.13	10.13
2629	NASDAQ	FEP	Thu, Oct 5, 2000	10.63	10.69	10.56	10.56
2628	NASDAQ	FEP	Wed, Oct 4, 2000	10.56	10.94	10.50	10.69
2627	NASDAQ	FEP	Tue, Oct 3, 2000	11.56	11.56	10.69	10.69
2626	NASDAQ	FEP	Mon, Oct 2, 2000	11.88	11.88	11.44	11.56
2625	NASDAQ	FEP	Fri, Sep 29, 2000	11.44	12.00	11.44	11.94
2624	NASDAQ	FEP	Thu, Sep 28, 2000	11.63	11.69	11.31	11.31
2623	NASDAQ	FEP	Wed, Sep 27, 2000	11.81	11.81	11.25	11.63
2622	NASDAQ	FEP	Tue, Sep 26, 2000	11.81	11.88	11.50	11.69
2621	NASDAQ	FEP	Mon, Sep 25, 2000	11.63	12.00	11.50	11.81
2620	NASDAQ	FEP	Fri, Sep 22, 2000	10.63	11.56	10.63	11.56
2619	NASDAQ	FEP	Thu, Sep 21, 2000	10.75	10.75	10.69	10.69
2618	NASDAQ	FEP	Wed, Sep 20, 2000	10.75	10.75	10.69	10.69
2617	NASDAQ	FEP	Tue, Sep 19, 2000	10.56	10.69	10.50	10.63
2616	NASDAQ	FEP	Mon, Sep 18, 2000	10.31	10.63	10.31	10.56
2615	NASDAQ	FEP	Fri, Sep 15, 2000	10.31	10.38	10.31	10.31
2614	NASDAQ	FEP	Thu, Sep 14, 2000	10.31	10.44	10.19	10.19
2613	NASDAQ	FEP	Wed, Sep 13, 2000	10.50	10.63	10.25	10.38
2612	NASDAQ	FEP	Tue, Sep 12, 2000	11.06	11.06	10.50	10.63
2611	NASDAQ	FEP	Mon, Sep 11, 2000	11.00	11.19	11.00	11.06
2610	NASDAQ	FEP	Fri, Sep 8, 2000	11.19	11.19	10.88	11.00
2609	NASDAQ	FEP	Thu, Sep 7, 2000	11.00	11.25	11.00	11.06
2608	NASDAQ	FEP	Wed, Sep 6, 2000	10.88	10.94	10.75	10.88
2607	NASDAQ	FEP	Tue, Sep 5, 2000	10.75	10.94	10.75	10.88
2606	NASDAQ	FEP	Fri, Sep 1, 2000	10.69	11.00	10.69	10.75
2605	NASDAQ	FEP	Thu, Aug 31, 2000	11.00	11.00	10.19	10.75
2604	NASDAQ	FEP	Wed, Aug 30, 2000	11.06	11.06	10.81	11.00
2603	NASDAQ	FEP	Tue, Aug 29, 2000	11.13	11.13	10.94	11.00
2602	NASDAQ	FEP	Mon, Aug 28, 2000	10.75	11.38	10.75	11.13
2601	NASDAQ	FEP	Fri, Aug 25, 2000	10.00	10.75	9.94	10.75
2600	NASDAQ	FEP	Thu, Aug 24, 2000	9.88	10.00	9.75	10.00
2599	NASDAQ	FEP	Wed, Aug 23, 2000	9.69	9.81	9.69	9.81
2598	NASDAQ	FEP	Tue, Aug 22, 2000	9.63	9.75	9.63	9.75
2597	NASDAQ	FEP	Mon, Aug 21, 2000	9.63	9.75	9.44	9.63
2596	NASDAQ	FEP	Fri, Aug 18, 2000	9.38	9.50	9.38	9.50
2595	NASDAQ	FEP	Thu, Aug 17, 2000	9.31	9.38	9.31	9.31
2594	NASDAQ	FEP	Wed, Aug 16, 2000	9.38	9.38	9.25	9.25
2593	NASDAQ	FEP	Tue, Aug 15, 2000	9.38	9.38	9.25	9.25
2592	NASDAQ	FEP	Mon, Aug 14, 2000	9.00	9.38	9.00	9.31
2591	NASDAQ	FEP	Fri, Aug 11, 2000	9.00	9.06	8.94	9.00
2590	NASDAQ	FEP	Thu, Aug 10, 2000	8.81	8.88	8.69	8.88
2589	NASDAQ	FEP	Wed, Aug 9, 2000	8.88	8.88	8.88	8.88
2588	NASDAQ	FEP	Tue, Aug 8, 2000	9.25	9.28	8.75	8.75
2587	NASDAQ	FEP	Mon, Aug 7, 2000	8.94	9.38	8.94	9.31
2586	NASDAQ	FEP	Fri, Aug 4, 2000	8.94	9.00	8.94	8.94
2585	NASDAQ	FEP	Thu, Aug 3, 2000	9.00	9.13	8.88	9.06
2584	NASDAQ	FEP	Wed, Aug 2, 2000	9.38	9.38	9.13	9.13
2583	NASDAQ	FEP	Tue, Aug 1, 2000	9.50	9.50	9.13	9.25
2582	NASDAQ	FEP	Mon, Jul 31, 2000	9.31	9.44	9.31	9.44
2581	NASDAQ	FEP	Fri, Jul 28, 2000	9.13	9.38	9.13	9.31
2580	NASDAQ	FEP	Thu, Jul 27, 2000	9.25	9.25	9.25	9.25
2579	NASDAQ	FEP	Wed, Jul 26, 2000	9.31	9.38	9.19	9.38
2578	NASDAQ	FEP	Tue, Jul 25, 2000	9.00	9.19	9.00	9.19
2577	NASDAQ	FEP	Mon, Jul 24, 2000	9.25	9.25	8.50	9.00
2576	NASDAQ	FEP	Fri, Jul 21, 2000	9.81	9.81	9.63	9.63
2575	NASDAQ	FEP	Thu, Jul 20, 2000	9.75	9.94	9.63	9.94
2574	NASDAQ	FEP	Wed, Jul 19, 2000	10.00	10.00	9.81	9.88
2573	NASDAQ	FEP	Tue, Jul 18, 2000	10.13	10.13	9.94	10.00
2572	NASDAQ	FEP	Mon, Jul 17, 2000	11.56	11.69	9.75	10.00
2571	NASDAQ	FEP	Fri, Jul 14, 2000	11.31	12.38	11.06	11.75
2570	NASDAQ	FEP	Thu, Jul 13, 2000	9.19	11.25	9.19	11.25
2569	NASDAQ	FEP	Wed, Jul 12, 2000	8.13	9.06	8.13	8.94
2568	NASDAQ	FEP	Tue, Jul 11, 2000	7.75	8.13	7.75	8.00
2567	NASDAQ	FEP	Mon, Jul 10, 2000	7.63	7.63	7.56	7.63
2566	NASDAQ	FEP	Fri, Jul 7, 2000	7.88	7.88	7.50	7.75
2565	NASDAQ	FEP	Thu, Jul 6, 2000	7.88	8.00	7.75	7.88
2564	NASDAQ	FEP	Wed, Jul 5, 2000	9.06	9.06	8.25	8.38
2563	NASDAQ	FEP	Mon, Jul 3, 2000	9.00	9.00	8.94	9.00
2562	NASDAQ	FEP	Fri, Jun 30, 2000	8.38	9.50	8.38	8.88
2561	NASDAQ	FEP	Thu, Jun 29, 2000	7.63	8.63	7.63	8.25
2560	NASDAQ	FEP	Wed, Jun 28, 2000	7.75	7.75	7.50	7.69
2559	NASDAQ	FEP	Tue, Jun 27, 2000	7.75	7.81	7.69	7.69
2558	NASDAQ	FEP	Mon, Jun 26, 2000	7.50	7.81	7.50	7.63
2557	NASDAQ	FEP	Fri, Jun 23, 2000	7.50	7.50	7.50	7.50
2556	NASDAQ	FEP	Thu, Jun 22, 2000	7.06	7.50	7.06	7.50
2555	NASDAQ	FEP	Wed, Jun 21, 2000	7.38	7.38	6.69	7.13
2554	NASDAQ	FEP	Mon, Jun 19, 2000	6.88	7.50	6.88	7.25
2553	NASDAQ	FEP	Fri, Jun 16, 2000	7.00	7.00	6.56	6.63
2552	NASDAQ	FEP	Thu, Jun 15, 2000	6.69	6.81	6.56	6.56
2551	NASDAQ	FEP	Wed, Jun 14, 2000	6.94	6.94	6.81	6.81
2550	NASDAQ	FEP	Tue, Jun 13, 2000	6.81	6.81	6.75	6.81
2549	NASDAQ	FEP	Mon, Jun 12, 2000	7.00	7.00	6.81	6.94
2548	NASDAQ	FEP	Fri, Jun 9, 2000	6.50	7.00	6.31	7.00
2547	NASDAQ	FEP	Thu, Jun 8, 2000	7.06	7.25	6.50	6.50
2546	NASDAQ	FEP	Wed, Jun 7, 2000	7.38	7.50	7.19	7.19
2545	NASDAQ	FEP	Tue, Jun 6, 2000	7.50	7.94	6.94	7.25
2544	NASDAQ	FEP	Mon, Jun 5, 2000	6.88	7.44	6.88	7.44
2543	NASDAQ	FEP	Fri, Jun 2, 2000	6.50	7.00	6.44	6.75
2542	NASDAQ	FEP	Thu, Jun 1, 2000	6.63	6.81	6.63	6.63
2541	NASDAQ	FEP	Wed, May 31, 2000	6.00	6.63	6.00	6.50
2540	NASDAQ	FEP	Tue, May 30, 2000	5.88	5.88	5.88	5.88
2539	NASDAQ	FEP	Fri, May 26, 2000	6.19	6.19	5.88	5.88
2538	NASDAQ	FEP	Thu, May 25, 2000	6.50	6.50	6.06	6.06
2537	NASDAQ	FEP	Wed, May 24, 2000	6.63	6.63	6.50	6.50
2536	NASDAQ	FEP	Tue, May 23, 2000	6.63	6.63	6.63	6.63
2535	NASDAQ	FEP	Mon, May 22, 2000	6.63	6.63	6.63	6.63
2534	NASDAQ	FEP	Fri, May 19, 2000	6.94	6.94	6.63	6.63
2533	NASDAQ	FEP	Thu, May 18, 2000	7.00	7.00	6.75	7.00
2532	NASDAQ	FEP	Wed, May 17, 2000	7.00	7.25	7.00	7.13
2531	NASDAQ	FEP	Tue, May 16, 2000	7.13	7.13	6.88	6.88
2530	NASDAQ	FEP	Mon, May 15, 2000	6.69	7.50	6.63	7.25
2529	NASDAQ	FEP	Fri, May 12, 2000	6.44	6.63	6.44	6.63
2528	NASDAQ	FEP	Thu, May 11, 2000	6.56	6.56	6.56	6.56
2527	NASDAQ	FEP	Wed, May 10, 2000	6.44	6.44	6.44	6.44
2526	NASDAQ	FEP	Tue, May 9, 2000	6.63	6.63	6.50	6.50
2525	NASDAQ	FEP	Mon, May 8, 2000	7.25	7.25	6.75	6.75
2524	NASDAQ	FEP	Fri, May 5, 2000	7.19	7.88	6.88	7.25
2523	NASDAQ	FEP	Thu, May 4, 2000	6.38	7.00	6.38	7.00
2522	NASDAQ	FEP	Wed, May 3, 2000	6.13	6.31	6.00	6.31
2521	NASDAQ	FEP	Tue, May 2, 2000	5.75	6.19	5.75	6.19
2520	NASDAQ	FEP	Mon, May 1, 2000	6.25	6.25	5.81	5.88
2519	NASDAQ	FEP	Fri, Apr 28, 2000	6.50	7.25	6.50	6.50
2518	NASDAQ	FEP	Thu, Apr 27, 2000	7.00	7.00	6.63	6.63
2517	NASDAQ	FEP	Wed, Apr 26, 2000	6.25	7.88	6.25	7.00
2516	NASDAQ	FEP	Tue, Apr 25, 2000	5.56	6.00	5.50	6.00
2515	NASDAQ	FEP	Mon, Apr 24, 2000	5.50	5.94	5.50	5.56
2514	NASDAQ	FEP	Thu, Apr 20, 2000	5.50	5.56	5.38	5.56
2513	NASDAQ	FEP	Wed, Apr 19, 2000	5.75	5.75	5.50	5.56
2512	NASDAQ	FEP	Tue, Apr 18, 2000	6.00	6.25	5.88	5.88
2511	NASDAQ	FEP	Mon, Apr 17, 2000	5.63	6.19	5.63	5.88
2510	NASDAQ	FEP	Fri, Apr 14, 2000	6.13	6.13	5.31	5.50
2509	NASDAQ	FEP	Thu, Apr 13, 2000	6.44	6.44	6.00	6.00
2508	NASDAQ	FEP	Wed, Apr 12, 2000	6.25	6.31	6.00	6.31
2507	NASDAQ	FEP	Tue, Apr 11, 2000	6.13	6.25	5.88	6.25
2506	NASDAQ	FEP	Mon, Apr 10, 2000	6.50	6.50	6.00	6.00
2505	NASDAQ	FEP	Fri, Apr 7, 2000	6.38	6.38	6.38	6.38
2504	NASDAQ	FEP	Thu, Apr 6, 2000	6.38	6.63	6.38	6.50
2503	NASDAQ	FEP	Wed, Apr 5, 2000	6.25	6.25	6.00	6.25
2502	NASDAQ	FEP	Tue, Apr 4, 2000	6.75	6.88	6.19	6.38
2501	NASDAQ	FEP	Mon, Apr 3, 2000	7.06	7.06	6.38	6.88
2500	NASDAQ	FEP	Fri, Mar 31, 2000	7.25	7.25	6.81	7.00
2499	NASDAQ	FEP	Thu, Mar 30, 2000	7.50	7.63	7.38	7.38
2498	NASDAQ	FEP	Wed, Mar 29, 2000	7.88	8.25	7.00	7.63
2497	NASDAQ	FEP	Tue, Mar 28, 2000	7.88	8.13	7.75	7.75
2496	NASDAQ	FEP	Mon, Mar 27, 2000	7.25	7.88	7.19	7.88
2495	NASDAQ	FEP	Fri, Mar 24, 2000	6.50	7.25	6.50	7.13
2494	NASDAQ	FEP	Thu, Mar 23, 2000	6.00	6.25	5.81	6.25
2493	NASDAQ	FEP	Wed, Mar 22, 2000	6.00	6.00	5.75	5.94
2492	NASDAQ	FEP	Tue, Mar 21, 2000	5.94	6.00	5.88	6.00
2491	NASDAQ	FEP	Mon, Mar 20, 2000	5.63	5.75	5.63	5.75
2490	NASDAQ	FEP	Fri, Mar 17, 2000	5.69	5.69	5.63	5.63
2489	NASDAQ	FEP	Thu, Mar 16, 2000	5.63	5.94	5.56	5.81
2488	NASDAQ	FEP	Wed, Mar 15, 2000	5.44	5.63	5.38	5.56
2487	NASDAQ	FEP	Tue, Mar 14, 2000	5.75	5.75	5.38	5.50
2486	NASDAQ	FEP	Mon, Mar 13, 2000	5.75	5.81	5.75	5.75
2485	NASDAQ	FEP	Fri, Mar 10, 2000	5.88	5.88	5.81	5.81
2484	NASDAQ	FEP	Thu, Mar 9, 2000	5.69	6.00	5.63	5.94
2483	NASDAQ	FEP	Wed, Mar 8, 2000	5.50	5.75	5.50	5.75
2482	NASDAQ	FEP	Tue, Mar 7, 2000	5.50	5.75	5.50	5.50
2481	NASDAQ	FEP	Mon, Mar 6, 2000	5.50	5.63	5.50	5.50
2480	NASDAQ	FEP	Fri, Mar 3, 2000	5.50	5.63	5.06	5.50
2479	NASDAQ	FEP	Thu, Mar 2, 2000	5.88	5.88	5.69	5.75
2478	NASDAQ	FEP	Wed, Mar 1, 2000	5.75	5.94	5.63	5.75
2477	NASDAQ	FEP	Tue, Feb 29, 2000	5.63	5.75	5.63	5.75
2476	NASDAQ	FEP	Mon, Feb 28, 2000	5.56	5.69	5.56	5.69
2475	NASDAQ	FEP	Thu, Feb 24, 2000	5.56	5.75	5.50	5.69
2474	NASDAQ	FEP	Wed, Feb 23, 2000	5.63	5.69	5.50	5.69
2473	NASDAQ	FEP	Tue, Feb 22, 2000	5.75	5.75	5.50	5.50
2472	NASDAQ	FEP	Fri, Feb 18, 2000	5.88	5.88	5.56	5.63
2471	NASDAQ	FEP	Thu, Feb 17, 2000	5.94	6.00	5.81	5.88
2470	NASDAQ	FEP	Wed, Feb 16, 2000	6.13	6.13	5.88	5.88
2469	NASDAQ	FEP	Tue, Feb 15, 2000	6.19	6.25	5.81	6.13
2468	NASDAQ	FEP	Mon, Feb 14, 2000	6.13	6.25	6.00	6.13
2467	NASDAQ	FEP	Fri, Feb 11, 2000	5.94	6.50	5.94	6.25
2466	NASDAQ	FEP	Thu, Feb 10, 2000	5.56	5.88	5.50	5.81
2465	NASDAQ	FEP	Wed, Feb 9, 2000	6.00	6.00	5.63	5.69
2464	NASDAQ	FEP	Tue, Feb 8, 2000	6.25	6.25	5.88	6.00
2463	NASDAQ	FEP	Mon, Feb 7, 2000	6.31	6.44	6.25	6.25
2462	NASDAQ	FEP	Fri, Feb 4, 2000	6.25	6.38	6.00	6.19
2461	NASDAQ	FEP	Thu, Feb 3, 2000	6.00	6.06	5.88	5.88
2460	NASDAQ	FEP	Wed, Feb 2, 2000	5.50	6.00	5.44	5.75
2459	NASDAQ	FEP	Tue, Feb 1, 2000	6.00	6.00	5.38	5.63
2458	NASDAQ	FEP	Mon, Jan 31, 2000	6.13	6.25	5.75	6.00
2457	NASDAQ	FEP	Fri, Jan 28, 2000	6.44	6.63	6.00	6.25
2456	NASDAQ	FEP	Thu, Jan 27, 2000	6.06	6.88	6.00	6.44
2455	NASDAQ	FEP	Wed, Jan 26, 2000	5.75	6.06	5.56	6.06
2454	NASDAQ	FEP	Tue, Jan 25, 2000	5.50	5.69	5.50	5.69
2453	NASDAQ	FEP	Mon, Jan 24, 2000	5.38	5.44	5.38	5.44
2452	NASDAQ	FEP	Fri, Jan 21, 2000	5.50	5.50	5.38	5.50
2451	NASDAQ	FEP	Thu, Jan 20, 2000	5.38	5.50	5.31	5.50
2450	NASDAQ	FEP	Wed, Jan 19, 2000	5.63	5.63	5.38	5.50
2449	NASDAQ	FEP	Tue, Jan 18, 2000	6.00	6.00	5.69	5.75
2448	NASDAQ	FEP	Fri, Jan 14, 2000	5.69	6.00	5.69	6.00
2447	NASDAQ	FEP	Thu, Jan 13, 2000	5.38	5.63	5.38	5.56
2446	NASDAQ	FEP	Wed, Jan 12, 2000	5.50	5.50	5.31	5.31
2445	NASDAQ	FEP	Tue, Jan 11, 2000	5.56	5.56	5.56	5.56
2444	NASDAQ	FEP	Mon, Jan 10, 2000	5.88	5.88	5.63	5.63
2443	NASDAQ	FEP	Fri, Jan 7, 2000	6.00	6.06	5.94	6.00
2442	NASDAQ	FEP	Thu, Jan 6, 2000	5.25	6.06	5.25	6.00
2441	NASDAQ	FEP	Wed, Jan 5, 2000	5.25	5.31	5.19	5.19
2440	NASDAQ	FEP	Tue, Jan 4, 2000	5.50	5.50	5.25	5.25
2439	NASDAQ	FEP	Mon, Jan 3, 2000	6.00	6.00	5.50	5.63
2438	NASDAQ	FEP	Fri, Dec 31, 1999	5.50	6.25	5.50	5.94
2437	NASDAQ	FEP	Thu, Dec 30, 1999	5.06	5.50	4.94	5.50
2436	NASDAQ	FEP	Wed, Dec 29, 1999	4.75	5.00	4.75	4.94
2435	NASDAQ	FEP	Tue, Dec 28, 1999	4.69	4.88	4.38	4.88
2434	NASDAQ	FEP	Mon, Dec 27, 1999	5.06	5.06	4.75	4.75
2433	NASDAQ	FEP	Thu, Dec 23, 1999	5.13	5.19	5.00	5.06
2432	NASDAQ	FEP	Wed, Dec 22, 1999	4.94	5.00	4.94	5.00
2431	NASDAQ	FEP	Tue, Dec 21, 1999	5.00	5.13	4.94	5.13
2430	NASDAQ	FEP	Mon, Dec 20, 1999	5.06	5.13	5.00	5.06
2429	NASDAQ	FEP	Fri, Dec 17, 1999	5.00	5.13	5.00	5.06
2428	NASDAQ	FEP	Thu, Dec 16, 1999	5.06	5.06	5.00	5.00
2427	NASDAQ	FEP	Wed, Dec 15, 1999	5.44	5.44	5.13	5.13
2426	NASDAQ	FEP	Tue, Dec 14, 1999	5.00	5.31	5.00	5.31
2425	NASDAQ	FEP	Mon, Dec 13, 1999	5.00	5.19	4.94	5.00
2424	NASDAQ	FEP	Fri, Dec 10, 1999	5.00	5.06	5.00	5.00
2423	NASDAQ	FEP	Thu, Dec 9, 1999	5.13	5.13	5.00	5.06
2422	NASDAQ	FEP	Wed, Dec 8, 1999	5.00	5.25	5.00	5.19
2421	NASDAQ	FEP	Tue, Dec 7, 1999	5.25	5.25	5.06	5.06
2420	NASDAQ	FEP	Mon, Dec 6, 1999	5.25	5.25	5.13	5.13
2419	NASDAQ	FEP	Fri, Dec 3, 1999	5.25	5.63	5.06	5.25
2418	NASDAQ	FEP	Thu, Dec 2, 1999	4.88	5.25	4.88	5.06
2417	NASDAQ	FEP	Wed, Dec 1, 1999	5.13	5.19	5.00	5.00
2416	NASDAQ	FEP	Tue, Nov 30, 1999	5.00	5.13	4.81	5.00
2415	NASDAQ	FEP	Mon, Nov 29, 1999	4.50	4.94	4.50	4.94
2414	NASDAQ	FEP	Fri, Nov 26, 1999	4.56	4.75	4.50	4.50
2413	NASDAQ	FEP	Wed, Nov 24, 1999	4.25	4.63	4.25	4.63
2412	NASDAQ	FEP	Tue, Nov 23, 1999	4.50	4.50	4.13	4.25
2411	NASDAQ	FEP	Mon, Nov 22, 1999	4.63	4.75	4.50	4.63
2410	NASDAQ	FEP	Fri, Nov 19, 1999	4.63	4.75	4.13	4.75
2409	NASDAQ	FEP	Thu, Nov 18, 1999	4.69	4.81	4.63	4.69
2408	NASDAQ	FEP	Wed, Nov 17, 1999	4.75	4.94	4.69	4.75
2407	NASDAQ	FEP	Tue, Nov 16, 1999	4.75	4.75	4.69	4.69
2406	NASDAQ	FEP	Mon, Nov 15, 1999	4.88	4.94	4.75	4.75
2405	NASDAQ	FEP	Fri, Nov 12, 1999	5.38	5.38	4.63	5.00
2404	NASDAQ	FEP	Thu, Nov 11, 1999	4.69	5.44	4.69	5.38
2403	NASDAQ	FEP	Wed, Nov 10, 1999	4.75	4.88	4.63	4.69
2402	NASDAQ	FEP	Tue, Nov 9, 1999	4.88	5.00	4.50	4.63
2401	NASDAQ	FEP	Mon, Nov 8, 1999	5.00	5.00	4.56	4.88
2400	NASDAQ	FEP	Fri, Nov 5, 1999	5.63	5.75	5.00	5.00
2399	NASDAQ	FEP	Thu, Nov 4, 1999	4.25	5.75	4.25	5.38
2398	NASDAQ	FEP	Wed, Nov 3, 1999	3.88	4.19	3.88	4.06
2397	NASDAQ	FEP	Tue, Nov 2, 1999	4.19	4.38	3.75	3.94
2396	NASDAQ	FEP	Mon, Nov 1, 1999	4.50	4.56	4.13	4.25
2395	NASDAQ	FEP	Fri, Oct 29, 1999	4.75	4.75	4.38	4.63
2394	NASDAQ	FEP	Thu, Oct 28, 1999	4.81	4.94	4.69	4.81
2393	NASDAQ	FEP	Wed, Oct 27, 1999	5.19	5.38	4.75	4.88
2392	NASDAQ	FEP	Tue, Oct 26, 1999	5.06	5.38	5.06	5.25
2391	NASDAQ	FEP	Mon, Oct 25, 1999	4.94	5.25	4.88	5.13
2390	NASDAQ	FEP	Fri, Oct 22, 1999	4.63	4.88	4.63	4.88
2389	NASDAQ	FEP	Thu, Oct 21, 1999	4.50	4.75	4.50	4.56
2388	NASDAQ	FEP	Wed, Oct 20, 1999	4.25	4.63	4.25	4.50
2387	NASDAQ	FEP	Tue, Oct 19, 1999	4.13	4.25	3.88	4.13
2386	NASDAQ	FEP	Mon, Oct 18, 1999	3.38	3.88	3.38	3.88
2385	NASDAQ	FEP	Fri, Oct 15, 1999	3.56	3.56	3.50	3.50
2384	NASDAQ	FEP	Thu, Oct 14, 1999	3.81	3.81	3.50	3.69
2383	NASDAQ	FEP	Wed, Oct 13, 1999	3.88	4.00	3.75	3.94
2382	NASDAQ	FEP	Tue, Oct 12, 1999	3.81	3.88	3.69	3.88
2381	NASDAQ	FEP	Mon, Oct 11, 1999	3.75	3.81	3.50	3.69
2380	NASDAQ	FEP	Fri, Oct 8, 1999	3.63	3.63	3.38	3.63
2379	NASDAQ	FEP	Thu, Oct 7, 1999	3.88	3.88	3.00	3.88
2378	NASDAQ	FEP	Wed, Oct 6, 1999	4.38	4.50	3.88	4.00
2377	NASDAQ	FEP	Tue, Oct 5, 1999	3.56	4.63	3.50	4.34
2376	NASDAQ	FEP	Mon, Oct 4, 1999	3.63	3.88	3.50	3.56
2375	NASDAQ	FEP	Fri, Oct 1, 1999	2.88	3.75	2.88	3.50
2374	NASDAQ	FEP	Thu, Sep 30, 1999	3.94	4.00	2.69	2.81
2373	NASDAQ	FEP	Wed, Sep 29, 1999	4.63	4.69	3.75	3.88
2372	NASDAQ	FEP	Tue, Sep 28, 1999	5.94	5.94	3.50	4.75
2371	NASDAQ	FEP	Mon, Sep 27, 1999	5.94	6.00	5.75	5.94
2370	NASDAQ	FEP	Fri, Sep 24, 1999	5.94	5.94	5.50	5.69
2369	NASDAQ	FEP	Thu, Sep 23, 1999	6.00	6.13	5.75	5.88
2368	NASDAQ	FEP	Wed, Sep 22, 1999	5.63	6.06	5.63	5.88
2367	NASDAQ	FEP	Tue, Sep 21, 1999	5.38	5.63	5.25	5.50
2366	NASDAQ	FEP	Mon, Sep 20, 1999	5.13	5.25	5.00	5.00
2365	NASDAQ	FEP	Fri, Sep 17, 1999	5.38	5.38	4.88	5.00
2364	NASDAQ	FEP	Thu, Sep 16, 1999	5.38	5.50	5.25	5.38
2363	NASDAQ	FEP	Wed, Sep 15, 1999	5.75	5.81	5.50	5.50
2362	NASDAQ	FEP	Tue, Sep 14, 1999	5.63	5.69	5.25	5.69
2361	NASDAQ	FEP	Mon, Sep 13, 1999	5.63	5.88	5.63	5.81
2360	NASDAQ	FEP	Fri, Sep 10, 1999	5.75	5.88	5.75	5.88
2359	NASDAQ	FEP	Thu, Sep 9, 1999	5.69	5.81	5.63	5.75
2358	NASDAQ	FEP	Wed, Sep 8, 1999	6.00	6.00	5.75	5.81
2357	NASDAQ	FEP	Tue, Sep 7, 1999	6.13	6.25	6.06	6.06
2356	NASDAQ	FEP	Fri, Sep 3, 1999	5.63	6.13	5.56	6.00
2355	NASDAQ	FEP	Thu, Sep 2, 1999	5.75	5.75	5.50	5.69
2354	NASDAQ	FEP	Wed, Sep 1, 1999	5.13	5.75	5.06	5.75
2353	NASDAQ	FEP	Tue, Aug 31, 1999	5.69	5.81	4.88	5.25
2352	NASDAQ	FEP	Mon, Aug 30, 1999	5.94	6.25	5.50	5.75
2351	NASDAQ	FEP	Fri, Aug 27, 1999	5.75	5.88	5.00	5.88
2350	NASDAQ	FEP	Thu, Aug 26, 1999	5.50	6.00	5.50	5.75
2349	NASDAQ	FEP	Wed, Aug 25, 1999	5.63	5.69	5.25	5.56
2348	NASDAQ	FEP	Tue, Aug 24, 1999	4.75	6.00	4.75	5.63
2347	NASDAQ	FEP	Mon, Aug 23, 1999	5.00	5.00	4.06	4.69
2346	NASDAQ	FEP	Fri, Aug 20, 1999	4.00	5.25	4.00	4.25
2345	NASDAQ	FEP	Thu, Aug 19, 1999	2.56	3.94	2.56	3.63
2344	NASDAQ	FEP	Wed, Aug 18, 1999	2.75	2.88	2.44	2.44
2343	NASDAQ	FEP	Tue, Aug 17, 1999	2.69	2.81	2.50	2.81
2342	NASDAQ	FEP	Mon, Aug 16, 1999	2.31	2.75	2.31	2.75
2341	NASDAQ	FEP	Fri, Aug 13, 1999	2.44	2.50	2.19	2.25
2340	NASDAQ	FEP	Thu, Aug 12, 1999	2.38	2.38	1.25	2.38
2339	NASDAQ	FEP	Wed, Aug 11, 1999	2.63	2.63	2.19	2.25
2338	NASDAQ	FEP	Tue, Aug 10, 1999	2.75	2.75	2.63	2.63
2337	NASDAQ	FEP	Mon, Aug 9, 1999	2.88	2.94	2.75	2.75
2336	NASDAQ	FEP	Fri, Aug 6, 1999	2.88	2.88	2.75	2.88
2335	NASDAQ	FEP	Thu, Aug 5, 1999	2.94	2.94	2.94	2.94
2334	NASDAQ	FEP	Wed, Aug 4, 1999	2.94	2.94	2.94	2.94
2333	NASDAQ	FEP	Tue, Aug 3, 1999	2.94	3.00	2.94	3.00
2332	NASDAQ	FEP	Mon, Aug 2, 1999	3.00	3.06	3.00	3.00
2331	NASDAQ	FEP	Fri, Jul 30, 1999	3.13	3.13	3.00	3.06
2330	NASDAQ	FEP	Thu, Jul 29, 1999	3.00	3.13	3.00	3.13
2329	NASDAQ	FEP	Wed, Jul 28, 1999	3.13	3.13	3.00	3.00
2328	NASDAQ	FEP	Tue, Jul 27, 1999	3.06	3.06	3.00	3.00
2327	NASDAQ	FEP	Mon, Jul 26, 1999	3.06	3.06	2.94	3.00
2326	NASDAQ	FEP	Fri, Jul 23, 1999	3.13	3.13	3.00	3.00
2325	NASDAQ	FEP	Thu, Jul 22, 1999	3.06	3.13	3.06	3.06
2324	NASDAQ	FEP	Wed, Jul 21, 1999	3.13	3.19	3.06	3.06
2323	NASDAQ	FEP	Tue, Jul 20, 1999	3.25	3.31	3.06	3.13
2322	NASDAQ	FEP	Mon, Jul 19, 1999	3.50	3.50	3.31	3.31
2321	NASDAQ	FEP	Fri, Jul 16, 1999	3.31	3.38	3.31	3.38
2320	NASDAQ	FEP	Thu, Jul 15, 1999	3.31	3.44	3.25	3.38
2319	NASDAQ	FEP	Wed, Jul 14, 1999	3.38	3.38	3.19	3.31
2318	NASDAQ	FEP	Tue, Jul 13, 1999	3.25	3.38	3.19	3.31
2317	NASDAQ	FEP	Mon, Jul 12, 1999	3.19	3.19	3.19	3.19
2316	NASDAQ	FEP	Fri, Jul 9, 1999	3.19	3.19	3.19	3.19
2315	NASDAQ	FEP	Thu, Jul 8, 1999	3.06	3.31	3.06	3.06
2314	NASDAQ	FEP	Wed, Jul 7, 1999	3.25	3.25	3.06	3.06
2313	NASDAQ	FEP	Tue, Jul 6, 1999	3.38	3.44	3.13	3.13
2312	NASDAQ	FEP	Fri, Jul 2, 1999	3.44	3.69	3.31	3.31
2311	NASDAQ	FEP	Thu, Jul 1, 1999	3.50	3.56	3.31	3.31
2310	NASDAQ	FEP	Wed, Jun 30, 1999	4.25	4.25	3.19	3.69
2309	NASDAQ	FEP	Tue, Jun 29, 1999	4.50	4.75	4.38	4.75
2308	NASDAQ	FEP	Mon, Jun 28, 1999	4.38	4.38	4.25	4.25
2307	NASDAQ	FEP	Fri, Jun 25, 1999	4.38	4.50	4.25	4.38
2306	NASDAQ	FEP	Thu, Jun 24, 1999	4.38	4.38	4.25	4.25
2305	NASDAQ	FEP	Wed, Jun 23, 1999	4.31	4.31	4.25	4.25
2304	NASDAQ	FEP	Tue, Jun 22, 1999	4.31	4.38	4.31	4.38
2303	NASDAQ	FEP	Mon, Jun 21, 1999	4.50	4.50	4.31	4.38
2302	NASDAQ	FEP	Fri, Jun 18, 1999	4.44	4.56	4.38	4.50
2301	NASDAQ	FEP	Thu, Jun 17, 1999	4.50	4.50	4.50	4.50
2300	NASDAQ	FEP	Wed, Jun 16, 1999	4.38	4.38	4.38	4.38
2299	NASDAQ	FEP	Tue, Jun 15, 1999	4.31	4.50	4.31	4.50
2298	NASDAQ	FEP	Mon, Jun 14, 1999	4.63	4.63	4.38	4.38
2297	NASDAQ	FEP	Fri, Jun 11, 1999	4.75	4.75	4.63	4.63
2296	NASDAQ	FEP	Thu, Jun 10, 1999	4.81	4.88	4.75	4.75
2295	NASDAQ	FEP	Wed, Jun 9, 1999	4.81	4.81	4.75	4.75
2294	NASDAQ	FEP	Tue, Jun 8, 1999	4.75	4.88	4.75	4.75
2293	NASDAQ	FEP	Mon, Jun 7, 1999	5.00	5.00	4.75	4.75
2292	NASDAQ	FEP	Fri, Jun 4, 1999	4.94	5.00	4.94	5.00
2291	NASDAQ	FEP	Thu, Jun 3, 1999	5.13	5.13	4.88	4.94
2290	NASDAQ	FEP	Wed, Jun 2, 1999	5.25	5.25	4.75	5.00
2289	NASDAQ	FEP	Tue, Jun 1, 1999	5.25	5.25	5.00	5.13
2288	NASDAQ	FEP	Fri, May 28, 1999	5.25	5.50	5.25	5.25
2287	NASDAQ	FEP	Thu, May 27, 1999	5.25	5.31	5.13	5.31
2286	NASDAQ	FEP	Wed, May 26, 1999	5.31	5.50	5.13	5.50
2285	NASDAQ	FEP	Tue, May 25, 1999	5.75	5.75	5.13	5.13
2284	NASDAQ	FEP	Mon, May 24, 1999	5.44	5.63	5.00	5.63
2283	NASDAQ	FEP	Fri, May 21, 1999	6.19	6.19	5.38	5.44
2282	NASDAQ	FEP	Wed, May 19, 1999	6.25	6.25	6.19	6.25
2281	NASDAQ	FEP	Tue, May 18, 1999	6.19	6.19	6.19	6.19
2280	NASDAQ	FEP	Mon, May 17, 1999	6.19	6.31	6.19	6.19
2279	NASDAQ	FEP	Fri, May 14, 1999	6.00	6.19	6.00	6.19
2278	NASDAQ	FEP	Thu, May 13, 1999	6.25	6.25	6.00	6.00
2277	NASDAQ	FEP	Wed, May 12, 1999	6.38	6.38	6.38	6.38
2276	NASDAQ	FEP	Tue, May 11, 1999	6.13	6.50	6.13	6.50
2275	NASDAQ	FEP	Mon, May 10, 1999	5.50	6.00	5.50	6.00
2274	NASDAQ	FEP	Fri, May 7, 1999	5.75	5.75	5.50	5.50
2273	NASDAQ	FEP	Thu, May 6, 1999	5.63	5.63	5.38	5.63
2272	NASDAQ	FEP	Wed, May 5, 1999	6.00	6.00	5.75	5.75
2271	NASDAQ	FEP	Tue, May 4, 1999	6.06	6.06	5.94	6.06
2270	NASDAQ	FEP	Mon, May 3, 1999	6.25	6.25	6.13	6.13
2269	NASDAQ	FEP	Fri, Apr 30, 1999	6.00	6.19	6.00	6.06
2268	NASDAQ	FEP	Thu, Apr 29, 1999	6.00	6.13	5.88	5.88
2267	NASDAQ	FEP	Wed, Apr 28, 1999	5.88	5.88	5.88	5.88
2266	NASDAQ	FEP	Tue, Apr 27, 1999	6.00	6.00	5.75	5.75
2265	NASDAQ	FEP	Mon, Apr 26, 1999	6.38	6.38	6.00	6.13
2264	NASDAQ	FEP	Fri, Apr 23, 1999	6.50	6.50	6.50	6.50
2263	NASDAQ	FEP	Thu, Apr 22, 1999	6.56	6.56	6.56	6.56
2262	NASDAQ	FEP	Wed, Apr 21, 1999	6.69	6.75	6.69	6.69
2261	NASDAQ	FEP	Tue, Apr 20, 1999	6.81	6.94	6.69	6.69
2260	NASDAQ	FEP	Mon, Apr 19, 1999	7.00	7.00	6.75	6.94
2259	NASDAQ	FEP	Fri, Apr 16, 1999	6.75	7.00	6.75	6.75
2258	NASDAQ	FEP	Thu, Apr 15, 1999	6.75	6.88	6.63	6.88
2257	NASDAQ	FEP	Wed, Apr 14, 1999	6.94	6.94	6.75	6.75
2256	NASDAQ	FEP	Tue, Apr 13, 1999	6.81	6.94	6.81	6.94
2255	NASDAQ	FEP	Mon, Apr 12, 1999	6.75	7.13	6.75	6.81
2254	NASDAQ	FEP	Fri, Apr 9, 1999	6.94	7.00	6.88	6.88
2253	NASDAQ	FEP	Thu, Apr 8, 1999	6.69	7.00	6.63	7.00
2252	NASDAQ	FEP	Wed, Apr 7, 1999	6.25	6.63	6.25	6.56
2251	NASDAQ	FEP	Tue, Apr 6, 1999	6.13	6.19	6.13	6.13
2250	NASDAQ	FEP	Mon, Apr 5, 1999	5.81	6.06	5.81	6.06
2249	NASDAQ	FEP	Thu, Apr 1, 1999	5.88	5.88	5.81	5.81
2248	NASDAQ	FEP	Wed, Mar 31, 1999	6.31	6.50	6.00	6.00
2247	NASDAQ	FEP	Tue, Mar 30, 1999	6.25	6.50	6.25	6.38
2246	NASDAQ	FEP	Mon, Mar 29, 1999	6.13	6.31	6.13	6.25
2245	NASDAQ	FEP	Fri, Mar 26, 1999	5.50	6.19	5.50	6.19
2244	NASDAQ	FEP	Thu, Mar 25, 1999	5.38	5.56	5.38	5.56
2243	NASDAQ	FEP	Wed, Mar 24, 1999	5.25	5.25	5.25	5.25
2242	NASDAQ	FEP	Tue, Mar 23, 1999	4.81	5.13	4.81	5.13
2241	NASDAQ	FEP	Mon, Mar 22, 1999	4.75	4.88	4.63	4.88
2240	NASDAQ	FEP	Fri, Mar 19, 1999	5.06	5.06	4.50	4.63
2239	NASDAQ	FEP	Thu, Mar 18, 1999	5.88	5.88	5.00	5.00
2238	NASDAQ	FEP	Wed, Mar 17, 1999	5.88	6.00	5.88	5.88
2237	NASDAQ	FEP	Tue, Mar 16, 1999	6.00	6.00	5.94	6.00
2236	NASDAQ	FEP	Mon, Mar 15, 1999	6.06	6.06	5.88	6.00
2235	NASDAQ	FEP	Fri, Mar 12, 1999	5.81	5.94	5.81	5.94
2234	NASDAQ	FEP	Thu, Mar 11, 1999	6.00	6.00	5.94	5.94
2233	NASDAQ	FEP	Wed, Mar 10, 1999	5.88	5.88	5.88	5.88
2232	NASDAQ	FEP	Tue, Mar 9, 1999	6.00	6.00	5.88	5.88
2231	NASDAQ	FEP	Mon, Mar 8, 1999	6.13	6.13	6.00	6.00
2230	NASDAQ	FEP	Fri, Mar 5, 1999	6.19	6.19	6.00	6.06
2229	NASDAQ	FEP	Thu, Mar 4, 1999	6.13	6.25	6.00	6.00
2228	NASDAQ	FEP	Wed, Mar 3, 1999	6.25	6.25	6.00	6.00
2227	NASDAQ	FEP	Tue, Mar 2, 1999	6.13	6.19	6.06	6.13
2226	NASDAQ	FEP	Mon, Mar 1, 1999	5.88	6.00	5.81	6.00
2225	NASDAQ	FEP	Fri, Feb 26, 1999	5.75	5.81	5.69	5.75
2224	NASDAQ	FEP	Thu, Feb 25, 1999	5.75	5.94	5.75	5.81
2223	NASDAQ	FEP	Wed, Feb 24, 1999	5.88	5.88	5.63	5.69
2222	NASDAQ	FEP	Tue, Feb 23, 1999	6.00	6.00	5.75	5.94
2221	NASDAQ	FEP	Mon, Feb 22, 1999	6.19	6.25	6.00	6.06
2220	NASDAQ	FEP	Fri, Feb 19, 1999	6.50	6.50	6.13	6.13
2219	NASDAQ	FEP	Thu, Feb 18, 1999	6.75	6.81	6.50	6.50
2218	NASDAQ	FEP	Wed, Feb 17, 1999	6.38	6.88	6.38	6.63
2217	NASDAQ	FEP	Tue, Feb 16, 1999	6.38	6.38	6.25	6.38
2216	NASDAQ	FEP	Fri, Feb 12, 1999	7.13	7.13	6.00	6.00
2215	NASDAQ	FEP	Thu, Feb 11, 1999	7.75	7.75	7.25	7.25
2214	NASDAQ	FEP	Wed, Feb 10, 1999	7.88	7.88	7.75	7.75
2213	NASDAQ	FEP	Tue, Feb 9, 1999	7.75	7.75	7.75	7.75
2212	NASDAQ	FEP	Mon, Feb 8, 1999	7.94	7.94	7.75	7.75
2211	NASDAQ	FEP	Fri, Feb 5, 1999	8.00	8.00	7.94	7.94
2210	NASDAQ	FEP	Thu, Feb 4, 1999	7.88	8.00	7.81	8.00
2209	NASDAQ	FEP	Wed, Feb 3, 1999	8.13	8.13	7.88	7.88
2208	NASDAQ	FEP	Tue, Feb 2, 1999	8.00	8.13	7.63	8.00
2207	NASDAQ	FEP	Mon, Feb 1, 1999	8.25	8.25	8.06	8.13
2206	NASDAQ	FEP	Fri, Jan 29, 1999	9.38	9.38	8.25	8.25
2205	NASDAQ	FEP	Thu, Jan 28, 1999	9.50	9.50	9.13	9.13
2204	NASDAQ	FEP	Wed, Jan 27, 1999	9.94	9.94	9.50	9.50
2203	NASDAQ	FEP	Tue, Jan 26, 1999	10.00	10.00	9.88	10.00
2202	NASDAQ	FEP	Mon, Jan 25, 1999	10.00	10.13	10.00	10.13
2201	NASDAQ	FEP	Fri, Jan 22, 1999	10.00	10.13	10.00	10.00
2200	NASDAQ	FEP	Thu, Jan 21, 1999	10.13	10.13	10.13	10.13
2199	NASDAQ	FEP	Wed, Jan 20, 1999	10.13	10.13	10.13	10.13
2198	NASDAQ	FEP	Tue, Jan 19, 1999	10.38	10.38	10.19	10.19
2197	NASDAQ	FEP	Fri, Jan 15, 1999	10.44	10.44	10.19	10.19
2196	NASDAQ	FEP	Thu, Jan 14, 1999	10.25	10.38	10.25	10.38
2195	NASDAQ	FEP	Wed, Jan 13, 1999	10.69	10.69	10.25	10.38
2194	NASDAQ	FEP	Tue, Jan 12, 1999	10.75	10.75	10.69	10.75
2193	NASDAQ	FEP	Mon, Jan 11, 1999	11.00	11.00	10.63	10.63
2192	NASDAQ	FEP	Fri, Jan 8, 1999	10.81	11.00	10.69	10.88
2191	NASDAQ	FEP	Thu, Jan 7, 1999	11.00	11.00	10.75	10.94
2190	NASDAQ	FEP	Wed, Jan 6, 1999	11.50	11.50	11.25	11.25
2189	NASDAQ	FEP	Tue, Jan 5, 1999	11.56	11.56	10.75	11.50
2188	NASDAQ	FEP	Mon, Jan 4, 1999	11.69	11.88	11.69	11.81
2187	NASDAQ	FEP	Thu, Dec 31, 1998	10.38	11.75	10.00	11.75
2186	NASDAQ	FEP	Wed, Dec 30, 1998	9.88	10.38	9.88	10.31
2185	NASDAQ	FEP	Tue, Dec 29, 1998	10.19	10.19	9.88	10.00
2184	NASDAQ	FEP	Mon, Dec 28, 1998	10.00	10.13	9.88	10.06
2183	NASDAQ	FEP	Thu, Dec 24, 1998	10.25	10.25	10.00	10.13
2182	NASDAQ	FEP	Wed, Dec 23, 1998	11.00	11.00	10.38	10.38
2181	NASDAQ	FEP	Tue, Dec 22, 1998	11.69	11.69	11.00	11.00
2180	NASDAQ	FEP	Mon, Dec 21, 1998	11.44	11.75	11.44	11.69
2179	NASDAQ	FEP	Fri, Dec 18, 1998	11.38	11.50	11.00	11.50
2178	NASDAQ	FEP	Thu, Dec 17, 1998	11.63	11.63	11.31	11.50
2177	NASDAQ	FEP	Wed, Dec 16, 1998	11.75	11.75	11.50	11.69
2176	NASDAQ	FEP	Tue, Dec 15, 1998	11.44	11.75	11.44	11.63
2175	NASDAQ	FEP	Mon, Dec 14, 1998	11.88	11.88	11.50	11.50
2174	NASDAQ	FEP	Fri, Dec 11, 1998	11.00	12.00	11.00	12.00
2173	NASDAQ	FEP	Thu, Dec 10, 1998	12.38	12.38	10.75	11.13
2172	NASDAQ	FEP	Wed, Dec 9, 1998	12.69	12.88	12.50	12.50
2171	NASDAQ	FEP	Tue, Dec 8, 1998	12.75	12.75	12.63	12.63
2170	NASDAQ	FEP	Mon, Dec 7, 1998	11.75	12.88	11.75	12.63
2169	NASDAQ	FEP	Fri, Dec 4, 1998	10.50	11.81	10.44	11.75
2168	NASDAQ	FEP	Thu, Dec 3, 1998	10.00	10.44	9.94	10.44
2167	NASDAQ	FEP	Wed, Dec 2, 1998	9.88	10.00	9.88	9.94
2166	NASDAQ	FEP	Tue, Dec 1, 1998	9.88	9.88	9.88	9.88
2165	NASDAQ	FEP	Mon, Nov 30, 1998	10.00	10.00	9.88	9.94
2164	NASDAQ	FEP	Fri, Nov 27, 1998	10.06	10.13	9.94	10.00
2163	NASDAQ	FEP	Wed, Nov 25, 1998	9.75	10.00	9.75	10.00
2162	NASDAQ	FEP	Tue, Nov 24, 1998	8.88	9.63	8.75	9.63
2161	NASDAQ	FEP	Mon, Nov 23, 1998	8.25	8.75	8.25	8.75
2160	NASDAQ	FEP	Fri, Nov 20, 1998	8.31	8.44	8.19	8.25
2159	NASDAQ	FEP	Thu, Nov 19, 1998	8.31	8.50	8.25	8.31
2158	NASDAQ	FEP	Wed, Nov 18, 1998	8.44	8.50	8.19	8.19
2157	NASDAQ	FEP	Tue, Nov 17, 1998	8.38	8.50	8.31	8.31
2156	NASDAQ	FEP	Mon, Nov 16, 1998	8.38	8.63	8.38	8.38
2155	NASDAQ	FEP	Fri, Nov 13, 1998	8.06	8.25	8.06	8.25
2154	NASDAQ	FEP	Thu, Nov 12, 1998	7.94	8.19	7.94	8.19
2153	NASDAQ	FEP	Wed, Nov 11, 1998	7.88	8.06	7.81	8.06
2152	NASDAQ	FEP	Tue, Nov 10, 1998	7.75	7.75	7.50	7.75
2151	NASDAQ	FEP	Mon, Nov 9, 1998	8.00	8.13	8.00	8.00
2150	NASDAQ	FEP	Fri, Nov 6, 1998	8.19	8.19	8.00	8.00
2149	NASDAQ	FEP	Thu, Nov 5, 1998	8.19	8.19	8.06	8.06
2148	NASDAQ	FEP	Wed, Nov 4, 1998	8.25	8.38	8.06	8.13
2147	NASDAQ	FEP	Tue, Nov 3, 1998	8.25	8.25	8.25	8.25
2146	NASDAQ	FEP	Mon, Nov 2, 1998	8.13	8.50	8.13	8.50
2145	NASDAQ	FEP	Fri, Oct 30, 1998	8.75	8.75	8.13	8.13
2144	NASDAQ	FEP	Thu, Oct 29, 1998	8.63	8.81	8.63	8.81
2143	NASDAQ	FEP	Wed, Oct 28, 1998	8.88	8.88	8.63	8.63
2142	NASDAQ	FEP	Tue, Oct 27, 1998	8.88	8.88	8.75	8.75
2141	NASDAQ	FEP	Mon, Oct 26, 1998	8.69	8.75	8.69	8.75
2140	NASDAQ	FEP	Fri, Oct 23, 1998	8.75	8.75	8.63	8.63
2139	NASDAQ	FEP	Thu, Oct 22, 1998	8.63	8.69	8.56	8.63
2138	NASDAQ	FEP	Wed, Oct 21, 1998	8.50	8.63	8.50	8.63
2137	NASDAQ	FEP	Tue, Oct 20, 1998	8.38	8.56	8.38	8.50
2136	NASDAQ	FEP	Mon, Oct 19, 1998	8.25	8.44	8.25	8.38
2135	NASDAQ	FEP	Fri, Oct 16, 1998	8.38	8.38	8.25	8.25
2134	NASDAQ	FEP	Thu, Oct 15, 1998	8.25	8.25	8.13	8.19
2133	NASDAQ	FEP	Wed, Oct 14, 1998	8.38	8.44	8.38	8.38
2132	NASDAQ	FEP	Tue, Oct 13, 1998	8.38	8.38	8.38	8.38
2131	NASDAQ	FEP	Mon, Oct 12, 1998	8.63	8.63	8.38	8.38
2130	NASDAQ	FEP	Fri, Oct 9, 1998	8.56	8.56	8.50	8.50
2129	NASDAQ	FEP	Thu, Oct 8, 1998	8.75	8.75	8.44	8.44
2128	NASDAQ	FEP	Wed, Oct 7, 1998	8.88	8.88	8.81	8.81
2127	NASDAQ	FEP	Tue, Oct 6, 1998	8.75	8.94	8.75	8.81
2126	NASDAQ	FEP	Mon, Oct 5, 1998	9.00	9.00	8.56	8.63
2125	NASDAQ	FEP	Fri, Oct 2, 1998	8.69	9.00	8.69	9.00
2124	NASDAQ	FEP	Thu, Oct 1, 1998	8.88	8.88	8.75	8.75
2123	NASDAQ	FEP	Wed, Sep 30, 1998	9.25	9.50	8.69	8.75
2122	NASDAQ	FEP	Tue, Sep 29, 1998	9.13	9.13	9.13	9.13
2121	NASDAQ	FEP	Mon, Sep 28, 1998	9.25	9.25	9.00	9.06
2120	NASDAQ	FEP	Fri, Sep 25, 1998	9.13	9.25	9.00	9.25
2119	NASDAQ	FEP	Thu, Sep 24, 1998	8.94	9.25	8.94	9.25
2118	NASDAQ	FEP	Wed, Sep 23, 1998	8.69	9.13	8.63	9.13
2117	NASDAQ	FEP	Tue, Sep 22, 1998	8.31	8.69	8.31	8.63
2116	NASDAQ	FEP	Mon, Sep 21, 1998	8.19	8.38	8.13	8.25
2115	NASDAQ	FEP	Fri, Sep 18, 1998	8.00	8.25	8.00	8.19
2114	NASDAQ	FEP	Thu, Sep 17, 1998	7.81	8.00	7.69	8.00
2113	NASDAQ	FEP	Wed, Sep 16, 1998	8.00	8.00	7.50	7.75
2112	NASDAQ	FEP	Mon, Sep 14, 1998	8.13	8.19	8.13	8.13
2111	NASDAQ	FEP	Fri, Sep 11, 1998	7.75	8.06	7.75	8.00
2110	NASDAQ	FEP	Thu, Sep 10, 1998	7.38	7.69	7.38	7.63
2109	NASDAQ	FEP	Wed, Sep 9, 1998	7.50	7.50	7.25	7.38
2108	NASDAQ	FEP	Tue, Sep 8, 1998	7.38	7.56	7.38	7.50
2107	NASDAQ	FEP	Fri, Sep 4, 1998	7.56	7.56	7.50	7.50
2106	NASDAQ	FEP	Thu, Sep 3, 1998	7.50	7.63	7.50	7.63
2105	NASDAQ	FEP	Wed, Sep 2, 1998	7.50	7.63	7.50	7.56
2104	NASDAQ	FEP	Tue, Sep 1, 1998	7.88	7.88	7.50	7.50
2103	NASDAQ	FEP	Mon, Aug 31, 1998	8.19	8.19	7.88	7.88
2102	NASDAQ	FEP	Fri, Aug 28, 1998	7.88	8.25	7.75	8.25
2101	NASDAQ	FEP	Thu, Aug 27, 1998	8.19	8.25	8.00	8.00
2100	NASDAQ	FEP	Wed, Aug 26, 1998	8.06	8.06	8.06	8.06
2099	NASDAQ	FEP	Tue, Aug 25, 1998	8.13	8.25	8.06	8.25
2098	NASDAQ	FEP	Mon, Aug 24, 1998	8.00	8.00	8.00	8.00
2097	NASDAQ	FEP	Fri, Aug 21, 1998	8.00	8.00	7.88	7.88
2096	NASDAQ	FEP	Thu, Aug 20, 1998	8.00	8.06	7.94	8.00
2095	NASDAQ	FEP	Wed, Aug 19, 1998	8.19	8.19	8.00	8.00
2094	NASDAQ	FEP	Tue, Aug 18, 1998	8.31	8.31	8.19	8.19
2093	NASDAQ	FEP	Mon, Aug 17, 1998	8.38	8.38	8.13	8.25
2092	NASDAQ	FEP	Fri, Aug 14, 1998	8.50	8.63	8.44	8.44
2091	NASDAQ	FEP	Thu, Aug 13, 1998	8.69	8.69	8.50	8.50
2090	NASDAQ	FEP	Wed, Aug 12, 1998	8.44	8.63	8.44	8.63
2089	NASDAQ	FEP	Tue, Aug 11, 1998	8.31	8.50	8.31	8.44
2088	NASDAQ	FEP	Mon, Aug 10, 1998	8.25	8.50	8.25	8.44
2087	NASDAQ	FEP	Fri, Aug 7, 1998	8.06	8.31	8.06	8.13
2086	NASDAQ	FEP	Thu, Aug 6, 1998	8.13	8.13	8.06	8.13
2085	NASDAQ	FEP	Wed, Aug 5, 1998	8.44	8.44	8.00	8.06
2084	NASDAQ	FEP	Tue, Aug 4, 1998	8.25	8.56	8.25	8.31
2083	NASDAQ	FEP	Mon, Aug 3, 1998	8.75	8.75	8.38	8.44
2082	NASDAQ	FEP	Fri, Jul 31, 1998	8.75	9.00	8.75	8.75
2081	NASDAQ	FEP	Thu, Jul 30, 1998	8.75	8.75	8.75	8.75
2080	NASDAQ	FEP	Wed, Jul 29, 1998	8.75	8.75	8.75	8.75
2079	NASDAQ	FEP	Tue, Jul 28, 1998	8.88	9.00	8.75	8.75
2078	NASDAQ	FEP	Mon, Jul 27, 1998	8.88	8.88	8.88	8.88
2077	NASDAQ	FEP	Fri, Jul 24, 1998	8.88	8.94	8.88	8.94
2076	NASDAQ	FEP	Thu, Jul 23, 1998	8.94	9.00	8.94	9.00
2075	NASDAQ	FEP	Wed, Jul 22, 1998	9.19	9.19	8.88	8.88
2074	NASDAQ	FEP	Tue, Jul 21, 1998	9.25	9.25	9.13	9.19
2073	NASDAQ	FEP	Mon, Jul 20, 1998	9.00	9.25	9.00	9.25
2072	NASDAQ	FEP	Fri, Jul 17, 1998	8.75	9.13	8.75	9.13
2071	NASDAQ	FEP	Thu, Jul 16, 1998	8.81	8.81	8.75	8.75
2070	NASDAQ	FEP	Wed, Jul 15, 1998	8.81	8.88	8.81	8.88
2069	NASDAQ	FEP	Tue, Jul 14, 1998	9.00	9.00	8.75	8.88
2068	NASDAQ	FEP	Mon, Jul 13, 1998	9.00	9.13	8.88	8.94
2067	NASDAQ	FEP	Fri, Jul 10, 1998	9.38	9.38	9.13	9.13
2066	NASDAQ	FEP	Thu, Jul 9, 1998	9.38	9.44	9.38	9.38
2065	NASDAQ	FEP	Wed, Jul 8, 1998	9.50	9.63	9.38	9.38
2064	NASDAQ	FEP	Tue, Jul 7, 1998	9.75	9.75	9.50	9.50
2063	NASDAQ	FEP	Mon, Jul 6, 1998	9.81	9.81	9.69	9.69
2062	NASDAQ	FEP	Thu, Jul 2, 1998	10.00	10.00	9.81	9.81
2061	NASDAQ	FEP	Wed, Jul 1, 1998	10.13	10.13	10.00	10.00
2060	NASDAQ	FEP	Tue, Jun 30, 1998	10.00	10.06	10.00	10.00
2059	NASDAQ	FEP	Mon, Jun 29, 1998	10.19	10.19	10.06	10.06
2058	NASDAQ	FEP	Fri, Jun 26, 1998	10.00	10.31	10.00	10.31
2057	NASDAQ	FEP	Thu, Jun 25, 1998	9.88	9.88	9.81	9.81
2056	NASDAQ	FEP	Wed, Jun 24, 1998	10.13	10.19	10.00	10.00
2055	NASDAQ	FEP	Tue, Jun 23, 1998	10.25	10.31	10.13	10.13
2054	NASDAQ	FEP	Mon, Jun 22, 1998	10.25	10.31	10.25	10.25
2053	NASDAQ	FEP	Fri, Jun 19, 1998	10.50	10.50	10.25	10.25
2052	NASDAQ	FEP	Thu, Jun 18, 1998	10.38	10.50	10.38	10.50
2051	NASDAQ	FEP	Wed, Jun 17, 1998	10.13	10.44	10.06	10.38
2050	NASDAQ	FEP	Tue, Jun 16, 1998	9.69	10.25	9.69	10.25
2049	NASDAQ	FEP	Mon, Jun 15, 1998	9.75	9.75	9.56	9.75
2048	NASDAQ	FEP	Fri, Jun 12, 1998	9.50	9.75	9.44	9.75
2047	NASDAQ	FEP	Thu, Jun 11, 1998	9.75	9.75	9.44	9.50
2046	NASDAQ	FEP	Wed, Jun 10, 1998	10.25	10.25	9.75	9.75
2045	NASDAQ	FEP	Tue, Jun 9, 1998	10.75	10.75	10.50	10.50
2044	NASDAQ	FEP	Mon, Jun 8, 1998	10.69	10.69	10.63	10.63
2043	NASDAQ	FEP	Fri, Jun 5, 1998	10.69	10.81	10.63	10.75
2042	NASDAQ	FEP	Tue, Jun 2, 1998	10.69	10.69	10.63	10.63
2041	NASDAQ	FEP	Mon, Jun 1, 1998	10.75	10.81	10.63	10.69
2040	NASDAQ	FEP	Fri, May 29, 1998	10.75	10.75	10.56	10.75
2039	NASDAQ	FEP	Thu, May 28, 1998	11.00	11.00	10.63	10.75
2038	NASDAQ	FEP	Wed, May 27, 1998	11.13	11.13	11.00	11.00
2037	NASDAQ	FEP	Tue, May 26, 1998	11.25	11.38	11.19	11.19
2036	NASDAQ	FEP	Fri, May 22, 1998	11.38	11.38	11.25	11.25
2035	NASDAQ	FEP	Thu, May 21, 1998	11.63	11.63	11.38	11.38
2034	NASDAQ	FEP	Wed, May 20, 1998	11.56	11.69	11.50	11.63
2033	NASDAQ	FEP	Tue, May 19, 1998	11.50	11.63	11.50	11.63
2032	NASDAQ	FEP	Mon, May 18, 1998	11.75	11.81	11.50	11.50
2031	NASDAQ	FEP	Fri, May 15, 1998	11.94	11.94	11.75	11.75
2030	NASDAQ	FEP	Thu, May 14, 1998	12.00	12.06	11.81	11.81
2029	NASDAQ	FEP	Wed, May 13, 1998	12.00	12.00	12.00	12.00
2028	NASDAQ	FEP	Tue, May 12, 1998	12.06	12.06	12.00	12.00
2027	NASDAQ	FEP	Mon, May 11, 1998	12.06	12.06	12.06	12.06
2026	NASDAQ	FEP	Fri, May 8, 1998	12.13	12.13	12.13	12.13
2025	NASDAQ	FEP	Thu, May 7, 1998	12.25	12.25	12.13	12.13
2024	NASDAQ	FEP	Wed, May 6, 1998	12.13	12.25	12.06	12.13
2023	NASDAQ	FEP	Tue, May 5, 1998	12.50	12.50	12.06	12.06
2022	NASDAQ	FEP	Mon, May 4, 1998	12.19	12.19	12.06	12.06
2021	NASDAQ	FEP	Fri, May 1, 1998	12.06	12.38	12.06	12.38
2020	NASDAQ	FEP	Thu, Apr 30, 1998	12.19	12.19	12.00	12.13
2019	NASDAQ	FEP	Wed, Apr 29, 1998	12.13	12.13	12.06	12.06
2018	NASDAQ	FEP	Tue, Apr 28, 1998	12.13	12.19	12.06	12.19
2017	NASDAQ	FEP	Mon, Apr 27, 1998	12.13	12.13	12.06	12.06
2016	NASDAQ	FEP	Fri, Apr 24, 1998	12.25	12.38	12.19	12.25
2015	NASDAQ	FEP	Thu, Apr 23, 1998	12.19	12.19	12.13	12.13
2014	NASDAQ	FEP	Wed, Apr 22, 1998	12.31	12.31	12.19	12.25
2013	NASDAQ	FEP	Tue, Apr 21, 1998	12.44	12.50	12.38	12.38
2012	NASDAQ	FEP	Mon, Apr 20, 1998	12.31	12.31	12.25	12.31
2011	NASDAQ	FEP	Fri, Apr 17, 1998	12.25	12.38	12.25	12.31
2010	NASDAQ	FEP	Thu, Apr 16, 1998	12.44	12.44	12.25	12.25
2009	NASDAQ	FEP	Wed, Apr 15, 1998	12.13	12.50	12.13	12.44
2008	NASDAQ	FEP	Tue, Apr 14, 1998	11.94	12.25	11.75	12.25
2007	NASDAQ	FEP	Mon, Apr 13, 1998	11.25	12.00	11.25	11.94
2006	NASDAQ	FEP	Thu, Apr 9, 1998	11.38	11.38	11.25	11.25
2005	NASDAQ	FEP	Wed, Apr 8, 1998	11.31	11.44	11.31	11.44
2004	NASDAQ	FEP	Tue, Apr 7, 1998	11.56	11.56	11.38	11.38
2003	NASDAQ	FEP	Mon, Apr 6, 1998	11.25	11.63	10.88	11.63
2002	NASDAQ	FEP	Fri, Apr 3, 1998	11.00	11.38	11.00	11.06
2001	NASDAQ	FEP	Thu, Apr 2, 1998	11.38	11.38	10.88	11.00
2000	NASDAQ	FEP	Wed, Apr 1, 1998	11.44	11.44	11.25	11.25
1999	NASDAQ	FEP	Tue, Mar 31, 1998	11.88	11.88	11.13	11.38
1998	NASDAQ	FEP	Mon, Mar 30, 1998	11.75	12.25	11.75	12.00
1997	NASDAQ	FEP	Fri, Mar 27, 1998	11.63	11.81	11.63	11.63
1996	NASDAQ	FEP	Thu, Mar 26, 1998	11.50	11.63	11.38	11.44
1995	NASDAQ	FEP	Wed, Mar 25, 1998	11.63	11.69	11.38	11.56
1994	NASDAQ	FEP	Tue, Mar 24, 1998	12.06	12.06	11.81	11.88
1993	NASDAQ	FEP	Mon, Mar 23, 1998	12.38	12.38	11.94	12.00
1992	NASDAQ	FEP	Fri, Mar 20, 1998	12.69	12.69	12.38	12.38
1991	NASDAQ	FEP	Thu, Mar 19, 1998	12.56	12.81	12.56	12.69
1990	NASDAQ	FEP	Wed, Mar 18, 1998	12.81	12.81	12.63	12.63
1989	NASDAQ	FEP	Tue, Mar 17, 1998	12.56	12.75	12.56	12.69
1988	NASDAQ	FEP	Mon, Mar 16, 1998	12.63	12.81	12.56	12.56
1987	NASDAQ	FEP	Fri, Mar 13, 1998	12.50	12.63	12.31	12.50
1986	NASDAQ	FEP	Thu, Mar 12, 1998	12.13	12.38	12.13	12.38
1985	NASDAQ	FEP	Wed, Mar 11, 1998	12.25	12.38	12.13	12.13
1984	NASDAQ	FEP	Tue, Mar 10, 1998	12.69	12.75	12.50	12.50
1983	NASDAQ	FEP	Mon, Mar 9, 1998	12.63	12.63	12.56	12.56
1982	NASDAQ	FEP	Fri, Mar 6, 1998	12.75	12.75	12.44	12.75
1981	NASDAQ	FEP	Thu, Mar 5, 1998	12.75	12.88	12.69	12.69
1980	NASDAQ	FEP	Wed, Mar 4, 1998	13.00	13.00	12.75	12.88
1979	NASDAQ	FEP	Tue, Mar 3, 1998	12.75	12.88	12.75	12.75
1978	NASDAQ	FEP	Mon, Mar 2, 1998	12.69	12.75	12.50	12.63
1977	NASDAQ	FEP	Fri, Feb 27, 1998	12.81	12.81	12.13	12.63
1976	NASDAQ	FEP	Thu, Feb 26, 1998	12.88	12.94	12.75	12.75
1975	NASDAQ	FEP	Wed, Feb 25, 1998	12.88	13.13	12.75	12.94
1974	NASDAQ	FEP	Tue, Feb 24, 1998	12.63	12.75	12.50	12.75
1973	NASDAQ	FEP	Mon, Feb 23, 1998	12.00	12.50	12.00	12.50
1972	NASDAQ	FEP	Fri, Feb 20, 1998	12.13	12.13	11.75	11.75
1971	NASDAQ	FEP	Thu, Feb 19, 1998	12.13	12.25	12.13	12.19
1970	NASDAQ	FEP	Wed, Feb 18, 1998	12.13	12.25	12.13	12.19
1969	NASDAQ	FEP	Tue, Feb 17, 1998	12.44	12.44	12.13	12.13
1968	NASDAQ	FEP	Fri, Feb 13, 1998	12.75	12.75	12.25	12.44
1967	NASDAQ	FEP	Thu, Feb 12, 1998	12.88	12.88	12.63	12.63
1966	NASDAQ	FEP	Wed, Feb 11, 1998	13.06	13.06	13.00	13.00
1965	NASDAQ	FEP	Tue, Feb 10, 1998	13.13	13.13	13.00	13.06
1964	NASDAQ	FEP	Mon, Feb 9, 1998	13.25	13.88	13.00	13.19
1963	NASDAQ	FEP	Fri, Feb 6, 1998	13.50	13.50	13.50	13.50
1962	NASDAQ	FEP	Thu, Feb 5, 1998	13.75	14.00	13.50	13.56
1961	NASDAQ	FEP	Wed, Feb 4, 1998	12.75	13.38	12.75	13.38
1960	NASDAQ	FEP	Tue, Feb 3, 1998	12.25	12.56	12.25	12.56
1959	NASDAQ	FEP	Mon, Feb 2, 1998	13.00	13.06	12.13	12.38
1958	NASDAQ	FEP	Fri, Jan 30, 1998	13.75	13.75	12.88	12.88
1957	NASDAQ	FEP	Thu, Jan 29, 1998	14.13	14.13	13.63	13.63
1956	NASDAQ	FEP	Wed, Jan 28, 1998	13.56	14.19	13.38	14.19
1955	NASDAQ	FEP	Tue, Jan 27, 1998	12.81	13.50	12.81	13.50
1954	NASDAQ	FEP	Mon, Jan 26, 1998	12.25	12.75	12.25	12.69
1953	NASDAQ	FEP	Fri, Jan 23, 1998	12.38	12.50	12.38	12.38
1952	NASDAQ	FEP	Thu, Jan 22, 1998	12.44	12.44	12.25	12.25
1951	NASDAQ	FEP	Wed, Jan 21, 1998	12.44	12.50	12.44	12.44
1950	NASDAQ	FEP	Tue, Jan 20, 1998	12.88	12.94	12.13	12.50
1949	NASDAQ	FEP	Fri, Jan 16, 1998	12.75	13.00	12.75	13.00
1948	NASDAQ	FEP	Thu, Jan 15, 1998	12.63	12.63	12.50	12.63
1947	NASDAQ	FEP	Wed, Jan 14, 1998	12.19	12.44	12.13	12.44
1946	NASDAQ	FEP	Tue, Jan 13, 1998	12.13	12.19	12.00	12.06
1945	NASDAQ	FEP	Mon, Jan 12, 1998	12.31	12.31	12.00	12.25
1944	NASDAQ	FEP	Fri, Jan 9, 1998	12.88	12.88	12.38	12.38
1943	NASDAQ	FEP	Thu, Jan 8, 1998	13.00	13.06	13.00	13.00
1942	NASDAQ	FEP	Wed, Jan 7, 1998	13.00	13.00	12.88	12.88
1941	NASDAQ	FEP	Tue, Jan 6, 1998	13.06	13.13	13.00	13.06
1940	NASDAQ	FEP	Mon, Jan 5, 1998	12.50	13.25	12.50	13.06
1939	NASDAQ	FEP	Fri, Jan 2, 1998	12.63	12.63	12.38	12.38
1938	NASDAQ	FEP	Wed, Dec 31, 1997	11.88	12.50	11.88	12.50
1937	NASDAQ	FEP	Tue, Dec 30, 1997	12.00	12.13	11.75	12.00
1936	NASDAQ	FEP	Mon, Dec 29, 1997	12.25	12.25	11.75	11.75
1935	NASDAQ	FEP	Fri, Dec 26, 1997	12.38	12.38	12.25	12.25
1934	NASDAQ	FEP	Wed, Dec 24, 1997	12.38	12.38	12.38	12.38
1933	NASDAQ	FEP	Tue, Dec 23, 1997	12.75	12.75	12.44	12.44
1932	NASDAQ	FEP	Mon, Dec 22, 1997	12.56	12.75	12.44	12.63
1931	NASDAQ	FEP	Fri, Dec 19, 1997	13.13	13.13	12.25	12.44
1930	NASDAQ	FEP	Thu, Dec 18, 1997	13.38	13.38	13.00	13.13
1929	NASDAQ	FEP	Wed, Dec 17, 1997	13.50	13.63	13.31	13.50
1928	NASDAQ	FEP	Tue, Dec 16, 1997	14.00	14.13	13.75	13.75
1927	NASDAQ	FEP	Mon, Dec 15, 1997	13.88	14.13	13.88	13.88
1926	NASDAQ	FEP	Fri, Dec 12, 1997	14.13	14.13	13.69	14.00
1925	NASDAQ	FEP	Thu, Dec 11, 1997	14.88	14.88	14.25	14.31
1924	NASDAQ	FEP	Wed, Dec 10, 1997	14.63	14.75	14.44	14.44
1923	NASDAQ	FEP	Tue, Dec 9, 1997	14.50	14.63	14.50	14.56
1922	NASDAQ	FEP	Mon, Dec 8, 1997	14.75	14.75	14.50	14.50
1921	NASDAQ	FEP	Fri, Dec 5, 1997	14.25	14.63	14.25	14.63
1920	NASDAQ	FEP	Thu, Dec 4, 1997	14.50	14.50	14.19	14.19
1919	NASDAQ	FEP	Wed, Dec 3, 1997	14.94	14.94	14.56	14.63
1918	NASDAQ	FEP	Tue, Dec 2, 1997	14.50	14.94	14.50	14.88
1917	NASDAQ	FEP	Mon, Dec 1, 1997	14.50	15.13	14.31	14.63
1916	NASDAQ	FEP	Fri, Nov 28, 1997	14.13	14.25	14.00	14.25
1915	NASDAQ	FEP	Wed, Nov 26, 1997	13.94	14.50	13.94	14.13
1914	NASDAQ	FEP	Tue, Nov 25, 1997	13.69	13.81	13.63	13.81
1913	NASDAQ	FEP	Mon, Nov 24, 1997	13.63	13.75	13.50	13.75
1912	NASDAQ	FEP	Fri, Nov 21, 1997	14.00	14.13	13.38	13.69
1911	NASDAQ	FEP	Thu, Nov 20, 1997	14.06	14.19	14.06	14.13
1910	NASDAQ	FEP	Wed, Nov 19, 1997	14.13	14.13	14.00	14.00
1909	NASDAQ	FEP	Tue, Nov 18, 1997	14.19	14.25	13.88	14.13
1908	NASDAQ	FEP	Mon, Nov 17, 1997	12.19	14.13	12.19	14.06
1907	NASDAQ	FEP	Fri, Nov 14, 1997	12.44	12.44	12.25	12.44
1906	NASDAQ	FEP	Thu, Nov 13, 1997	13.00	13.00	12.31	12.31
1905	NASDAQ	FEP	Wed, Nov 12, 1997	13.38	13.38	12.75	12.88
1904	NASDAQ	FEP	Tue, Nov 11, 1997	13.38	13.44	13.19	13.44
1903	NASDAQ	FEP	Mon, Nov 10, 1997	13.50	13.50	13.38	13.38
1902	NASDAQ	FEP	Fri, Nov 7, 1997	14.00	14.00	13.63	13.63
1901	NASDAQ	FEP	Thu, Nov 6, 1997	14.13	14.13	14.00	14.00
1900	NASDAQ	FEP	Wed, Nov 5, 1997	14.19	14.25	14.13	14.19
1899	NASDAQ	FEP	Tue, Nov 4, 1997	14.38	14.38	14.13	14.19
1898	NASDAQ	FEP	Mon, Nov 3, 1997	14.25	14.75	14.25	14.50
1897	NASDAQ	FEP	Fri, Oct 31, 1997	13.75	14.25	13.75	14.00
1896	NASDAQ	FEP	Thu, Oct 30, 1997	14.00	14.00	13.50	13.56
1895	NASDAQ	FEP	Wed, Oct 29, 1997	13.81	14.13	13.75	14.00
1894	NASDAQ	FEP	Tue, Oct 28, 1997	14.25	14.25	13.50	13.75
1893	NASDAQ	FEP	Mon, Oct 27, 1997	15.00	15.06	14.50	14.50
1892	NASDAQ	FEP	Fri, Oct 24, 1997	14.50	15.38	14.50	15.13
1891	NASDAQ	FEP	Thu, Oct 23, 1997	15.00	15.00	14.50	14.63
1890	NASDAQ	FEP	Wed, Oct 22, 1997	15.63	15.63	13.88	15.13
1889	NASDAQ	FEP	Tue, Oct 21, 1997	15.88	15.88	15.81	15.88
1888	NASDAQ	FEP	Mon, Oct 20, 1997	15.00	15.94	15.00	15.81
1887	NASDAQ	FEP	Fri, Oct 17, 1997	15.06	15.06	14.81	14.88
1886	NASDAQ	FEP	Thu, Oct 16, 1997	15.44	15.50	15.13	15.13
1885	NASDAQ	FEP	Wed, Oct 15, 1997	15.63	16.94	15.25	15.63
1884	NASDAQ	FEP	Tue, Oct 14, 1997	14.75	15.75	14.75	15.75
1883	NASDAQ	FEP	Mon, Oct 13, 1997	14.56	14.94	14.56	14.94
1882	NASDAQ	FEP	Fri, Oct 10, 1997	15.00	15.06	14.31	14.50
1881	NASDAQ	FEP	Thu, Oct 9, 1997	15.25	15.25	15.00	15.00
1880	NASDAQ	FEP	Wed, Oct 8, 1997	14.88	15.25	14.75	15.25
1879	NASDAQ	FEP	Tue, Oct 7, 1997	15.00	15.38	14.63	14.75
1878	NASDAQ	FEP	Mon, Oct 6, 1997	14.38	15.56	14.38	15.06
1877	NASDAQ	FEP	Fri, Oct 3, 1997	13.56	14.44	13.56	14.44
1876	NASDAQ	FEP	Thu, Oct 2, 1997	13.50	13.63	13.44	13.50
1875	NASDAQ	FEP	Wed, Oct 1, 1997	13.56	13.56	13.50	13.50
1874	NASDAQ	FEP	Tue, Sep 30, 1997	13.44	13.63	13.44	13.50
1873	NASDAQ	FEP	Mon, Sep 29, 1997	13.63	13.69	13.38	13.56
1872	NASDAQ	FEP	Fri, Sep 26, 1997	13.56	13.63	13.31	13.50
1871	NASDAQ	FEP	Thu, Sep 25, 1997	13.63	13.69	13.44	13.44
1870	NASDAQ	FEP	Wed, Sep 24, 1997	13.63	13.69	13.50	13.63
1869	NASDAQ	FEP	Tue, Sep 23, 1997	13.69	13.75	13.63	13.75
1868	NASDAQ	FEP	Mon, Sep 22, 1997	13.50	13.75	13.50	13.75
1867	NASDAQ	FEP	Fri, Sep 19, 1997	13.56	13.75	13.50	13.50
1866	NASDAQ	FEP	Thu, Sep 18, 1997	13.88	13.94	13.50	13.50
1865	NASDAQ	FEP	Wed, Sep 17, 1997	14.00	14.19	13.88	13.94
1864	NASDAQ	FEP	Tue, Sep 16, 1997	14.38	14.50	14.00	14.00
1863	NASDAQ	FEP	Mon, Sep 15, 1997	15.00	15.13	14.25	14.44
1862	NASDAQ	FEP	Fri, Sep 12, 1997	15.25	15.25	15.00	15.00
1861	NASDAQ	FEP	Thu, Sep 11, 1997	14.25	15.25	14.25	15.25
1860	NASDAQ	FEP	Wed, Sep 10, 1997	15.06	15.19	14.25	14.38
1859	NASDAQ	FEP	Tue, Sep 9, 1997	13.38	15.19	13.38	15.19
1858	NASDAQ	FEP	Mon, Sep 8, 1997	12.25	13.44	12.25	13.31
1857	NASDAQ	FEP	Fri, Sep 5, 1997	12.38	12.38	12.13	12.13
1856	NASDAQ	FEP	Thu, Sep 4, 1997	12.50	12.50	12.25	12.25
1855	NASDAQ	FEP	Wed, Sep 3, 1997	12.50	12.50	12.13	12.25
1854	NASDAQ	FEP	Tue, Sep 2, 1997	12.38	12.75	12.38	12.50
1853	NASDAQ	FEP	Fri, Aug 29, 1997	12.56	12.56	12.13	12.25
1852	NASDAQ	FEP	Thu, Aug 28, 1997	12.63	12.75	12.44	12.50
1851	NASDAQ	FEP	Wed, Aug 27, 1997	12.13	12.63	11.88	12.63
1850	NASDAQ	FEP	Tue, Aug 26, 1997	12.25	12.25	11.88	12.00
1849	NASDAQ	FEP	Mon, Aug 25, 1997	12.13	12.25	12.13	12.25
1848	NASDAQ	FEP	Fri, Aug 22, 1997	12.25	12.31	12.13	12.13
1847	NASDAQ	FEP	Thu, Aug 21, 1997	12.19	12.38	12.19	12.38
1846	NASDAQ	FEP	Wed, Aug 20, 1997	12.31	12.50	12.25	12.31
1845	NASDAQ	FEP	Tue, Aug 19, 1997	12.50	12.50	12.31	12.31
1844	NASDAQ	FEP	Mon, Aug 18, 1997	12.38	12.75	12.31	12.31
1843	NASDAQ	FEP	Fri, Aug 15, 1997	12.25	12.38	12.13	12.25
1842	NASDAQ	FEP	Thu, Aug 14, 1997	12.31	12.44	12.19	12.19
1841	NASDAQ	FEP	Wed, Aug 13, 1997	12.25	12.38	12.19	12.19
1840	NASDAQ	FEP	Tue, Aug 12, 1997	12.00	12.44	11.88	12.38
1839	NASDAQ	FEP	Mon, Aug 11, 1997	12.38	12.44	12.19	12.38
1838	NASDAQ	FEP	Fri, Aug 8, 1997	12.63	12.63	12.19	12.38
1837	NASDAQ	FEP	Thu, Aug 7, 1997	12.88	12.88	12.69	12.69
1836	NASDAQ	FEP	Wed, Aug 6, 1997	12.88	13.00	12.63	12.81
1835	NASDAQ	FEP	Tue, Aug 5, 1997	12.88	13.13	12.75	13.13
1834	NASDAQ	FEP	Mon, Aug 4, 1997	12.50	12.75	12.50	12.75
1833	NASDAQ	FEP	Fri, Aug 1, 1997	12.94	12.94	12.50	12.50
1832	NASDAQ	FEP	Thu, Jul 31, 1997	13.00	13.00	12.75	12.88
1831	NASDAQ	FEP	Wed, Jul 30, 1997	12.63	13.50	12.63	13.00
1830	NASDAQ	FEP	Tue, Jul 29, 1997	12.00	13.00	11.75	12.81
1829	NASDAQ	FEP	Mon, Jul 28, 1997	10.88	12.50	10.88	12.00
1828	NASDAQ	FEP	Fri, Jul 25, 1997	10.00	10.50	10.00	10.50
1827	NASDAQ	FEP	Thu, Jul 24, 1997	10.00	10.13	10.00	10.06
1826	NASDAQ	FEP	Wed, Jul 23, 1997	9.56	10.25	9.50	10.00
1825	NASDAQ	FEP	Tue, Jul 22, 1997	9.81	9.81	9.63	9.63
1824	NASDAQ	FEP	Mon, Jul 21, 1997	9.88	9.88	9.75	9.81
1823	NASDAQ	FEP	Fri, Jul 18, 1997	9.94	10.00	9.81	9.81
1822	NASDAQ	FEP	Thu, Jul 17, 1997	10.00	10.00	9.94	9.94
1821	NASDAQ	FEP	Wed, Jul 16, 1997	9.81	10.00	9.81	9.94
1820	NASDAQ	FEP	Tue, Jul 15, 1997	9.75	9.88	9.69	9.88
1819	NASDAQ	FEP	Mon, Jul 14, 1997	9.50	9.75	9.19	9.69
1818	NASDAQ	FEP	Fri, Jul 11, 1997	9.38	9.44	9.25	9.38
1817	NASDAQ	FEP	Thu, Jul 10, 1997	9.44	9.50	9.44	9.50
1816	NASDAQ	FEP	Wed, Jul 9, 1997	9.50	9.75	9.25	9.50
1815	NASDAQ	FEP	Tue, Jul 8, 1997	9.56	9.63	9.25	9.38
1814	NASDAQ	FEP	Mon, Jul 7, 1997	9.50	9.75	9.50	9.56
1813	NASDAQ	FEP	Thu, Jul 3, 1997	9.63	9.75	9.56	9.63
1812	NASDAQ	FEP	Wed, Jul 2, 1997	9.50	9.75	9.50	9.75
1811	NASDAQ	FEP	Tue, Jul 1, 1997	9.63	9.75	9.63	9.75
1810	NASDAQ	FEP	Mon, Jun 30, 1997	9.69	9.75	9.56	9.75
1809	NASDAQ	FEP	Fri, Jun 27, 1997	9.75	9.81	9.63	9.69
1808	NASDAQ	FEP	Thu, Jun 26, 1997	9.75	9.75	9.63	9.63
1807	NASDAQ	FEP	Wed, Jun 25, 1997	9.81	9.81	9.63	9.63
1806	NASDAQ	FEP	Tue, Jun 24, 1997	9.50	9.88	9.44	9.75
1805	NASDAQ	FEP	Mon, Jun 23, 1997	10.13	10.13	9.38	9.63
1804	NASDAQ	FEP	Fri, Jun 20, 1997	10.00	10.13	10.00	10.00
1803	NASDAQ	FEP	Thu, Jun 19, 1997	10.38	10.50	10.00	10.00
1802	NASDAQ	FEP	Wed, Jun 18, 1997	10.13	10.38	10.13	10.25
1801	NASDAQ	FEP	Tue, Jun 17, 1997	10.25	10.50	10.25	10.25
1800	NASDAQ	FEP	Mon, Jun 16, 1997	10.50	10.50	10.25	10.25
1799	NASDAQ	FEP	Fri, Jun 13, 1997	10.38	10.63	10.38	10.63
1798	NASDAQ	FEP	Thu, Jun 12, 1997	10.50	10.50	10.38	10.38
1797	NASDAQ	FEP	Wed, Jun 11, 1997	10.25	10.50	10.25	10.50
1796	NASDAQ	FEP	Tue, Jun 10, 1997	10.38	10.38	10.25	10.38
1795	NASDAQ	FEP	Mon, Jun 9, 1997	10.75	10.88	10.13	10.25
1794	NASDAQ	FEP	Fri, Jun 6, 1997	10.88	10.88	10.63	10.63
1793	NASDAQ	FEP	Thu, Jun 5, 1997	10.50	10.75	10.50	10.75
1792	NASDAQ	FEP	Wed, Jun 4, 1997	10.25	10.50	10.25	10.38
1791	NASDAQ	FEP	Tue, Jun 3, 1997	10.13	10.25	10.13	10.13
1790	NASDAQ	FEP	Mon, Jun 2, 1997	10.38	10.38	10.13	10.13
1789	NASDAQ	FEP	Fri, May 30, 1997	10.25	10.38	10.13	10.13
1788	NASDAQ	FEP	Thu, May 29, 1997	10.00	10.63	10.00	10.13
1787	NASDAQ	FEP	Wed, May 28, 1997	9.50	10.00	9.38	10.00
1786	NASDAQ	FEP	Tue, May 27, 1997	9.50	9.63	9.38	9.38
1785	NASDAQ	FEP	Fri, May 23, 1997	9.38	9.63	9.38	9.63
1784	NASDAQ	FEP	Thu, May 22, 1997	9.50	9.50	9.38	9.38
1783	NASDAQ	FEP	Wed, May 21, 1997	9.88	9.88	9.38	9.50
1782	NASDAQ	FEP	Tue, May 20, 1997	9.50	9.88	9.50	9.75
1781	NASDAQ	FEP	Mon, May 19, 1997	10.00	10.00	9.38	9.38
1780	NASDAQ	FEP	Fri, May 16, 1997	9.63	10.00	9.50	9.88
1779	NASDAQ	FEP	Thu, May 15, 1997	9.50	9.75	9.38	9.50
1778	NASDAQ	FEP	Wed, May 14, 1997	10.00	10.00	9.63	9.63
1777	NASDAQ	FEP	Tue, May 13, 1997	10.00	10.00	9.88	9.88
1776	NASDAQ	FEP	Mon, May 12, 1997	9.88	10.00	9.88	9.88
1775	NASDAQ	FEP	Fri, May 9, 1997	10.50	10.50	9.75	10.00
1774	NASDAQ	FEP	Thu, May 8, 1997	11.25	11.25	10.63	10.63
1773	NASDAQ	FEP	Wed, May 7, 1997	11.13	11.25	11.13	11.25
1772	NASDAQ	FEP	Tue, May 6, 1997	10.88	11.25	10.88	11.13
1771	NASDAQ	FEP	Mon, May 5, 1997	11.13	11.13	10.88	10.88
1770	NASDAQ	FEP	Fri, May 2, 1997	10.75	11.25	10.75	11.25
1769	NASDAQ	FEP	Thu, May 1, 1997	10.13	10.75	10.13	10.63
1768	NASDAQ	FEP	Wed, Apr 30, 1997	10.13	10.25	9.63	10.00
1767	NASDAQ	FEP	Tue, Apr 29, 1997	10.63	10.63	10.25	10.25
1766	NASDAQ	FEP	Mon, Apr 28, 1997	10.63	10.63	10.38	10.38
1765	NASDAQ	FEP	Fri, Apr 25, 1997	10.63	10.75	10.50	10.63
1764	NASDAQ	FEP	Thu, Apr 24, 1997	10.75	10.88	10.75	10.75
1763	NASDAQ	FEP	Wed, Apr 23, 1997	11.00	11.00	10.63	10.75
1762	NASDAQ	FEP	Tue, Apr 22, 1997	11.00	11.25	11.00	11.00
1761	NASDAQ	FEP	Mon, Apr 21, 1997	10.75	11.13	10.75	11.13
1760	NASDAQ	FEP	Fri, Apr 18, 1997	10.75	10.75	10.63	10.63
1759	NASDAQ	FEP	Thu, Apr 17, 1997	11.00	11.00	10.38	10.63
1758	NASDAQ	FEP	Wed, Apr 16, 1997	11.13	11.13	10.75	10.88
1757	NASDAQ	FEP	Tue, Apr 15, 1997	11.38	11.38	11.13	11.25
1756	NASDAQ	FEP	Mon, Apr 14, 1997	10.88	11.13	10.75	11.13
1755	NASDAQ	FEP	Fri, Apr 11, 1997	11.25	11.25	10.50	10.88
1754	NASDAQ	FEP	Thu, Apr 10, 1997	11.38	11.38	11.13	11.25
1753	NASDAQ	FEP	Wed, Apr 9, 1997	11.50	11.50	11.25	11.25
1752	NASDAQ	FEP	Tue, Apr 8, 1997	11.13	11.75	11.13	11.38
1751	NASDAQ	FEP	Mon, Apr 7, 1997	11.13	11.25	11.13	11.13
1750	NASDAQ	FEP	Fri, Apr 4, 1997	11.13	11.25	11.13	11.13
1749	NASDAQ	FEP	Thu, Apr 3, 1997	11.25	11.25	11.13	11.25
1748	NASDAQ	FEP	Wed, Apr 2, 1997	11.38	11.38	11.13	11.13
1747	NASDAQ	FEP	Tue, Apr 1, 1997	11.75	11.75	11.38	11.50
1746	NASDAQ	FEP	Mon, Mar 31, 1997	11.75	11.75	11.63	11.75
1745	NASDAQ	FEP	Thu, Mar 27, 1997	11.88	12.00	11.88	11.88
1744	NASDAQ	FEP	Wed, Mar 26, 1997	11.75	11.88	11.75	11.88
1743	NASDAQ	FEP	Tue, Mar 25, 1997	12.00	12.00	11.75	11.75
1742	NASDAQ	FEP	Mon, Mar 24, 1997	12.13	12.13	11.88	11.88
1741	NASDAQ	FEP	Fri, Mar 21, 1997	11.88	12.13	11.88	12.13
1740	NASDAQ	FEP	Thu, Mar 20, 1997	11.75	11.88	11.63	11.75
1739	NASDAQ	FEP	Wed, Mar 19, 1997	11.75	12.00	11.63	11.63
1738	NASDAQ	FEP	Tue, Mar 18, 1997	11.75	11.88	11.63	11.75
1737	NASDAQ	FEP	Mon, Mar 17, 1997	11.63	11.88	11.63	11.75
1736	NASDAQ	FEP	Fri, Mar 14, 1997	11.88	11.88	11.50	11.50
1735	NASDAQ	FEP	Thu, Mar 13, 1997	11.88	12.00	11.88	12.00
1734	NASDAQ	FEP	Wed, Mar 12, 1997	11.88	11.88	11.88	11.88
1733	NASDAQ	FEP	Tue, Mar 11, 1997	11.75	12.00	11.75	12.00
1732	NASDAQ	FEP	Mon, Mar 10, 1997	11.75	11.88	11.63	11.88
1731	NASDAQ	FEP	Fri, Mar 7, 1997	11.75	12.00	11.75	11.88
1730	NASDAQ	FEP	Thu, Mar 6, 1997	11.75	11.75	11.63	11.75
1729	NASDAQ	FEP	Wed, Mar 5, 1997	12.13	12.13	11.63	11.75
1728	NASDAQ	FEP	Tue, Mar 4, 1997	12.25	12.25	12.13	12.13
1727	NASDAQ	FEP	Mon, Mar 3, 1997	12.25	12.25	12.13	12.13
1726	NASDAQ	FEP	Fri, Feb 28, 1997	12.25	12.25	12.13	12.13
1725	NASDAQ	FEP	Thu, Feb 27, 1997	12.38	12.50	12.25	12.38
1724	NASDAQ	FEP	Wed, Feb 26, 1997	12.38	12.38	12.13	12.25
1723	NASDAQ	FEP	Tue, Feb 25, 1997	12.13	12.25	12.13	12.25
1722	NASDAQ	FEP	Mon, Feb 24, 1997	12.13	12.38	12.13	12.25
1721	NASDAQ	FEP	Fri, Feb 21, 1997	12.63	12.63	12.13	12.13
1720	NASDAQ	FEP	Thu, Feb 20, 1997	12.75	12.88	12.63	12.63
1719	NASDAQ	FEP	Wed, Feb 19, 1997	12.75	12.88	12.75	12.88
1718	NASDAQ	FEP	Tue, Feb 18, 1997	12.88	13.00	12.63	12.75
1717	NASDAQ	FEP	Fri, Feb 14, 1997	13.00	13.13	13.00	13.00
1716	NASDAQ	FEP	Thu, Feb 13, 1997	13.00	13.13	13.00	13.13
1715	NASDAQ	FEP	Wed, Feb 12, 1997	13.13	13.13	13.00	13.00
1714	NASDAQ	FEP	Tue, Feb 11, 1997	13.00	13.13	12.88	13.13
1713	NASDAQ	FEP	Mon, Feb 10, 1997	12.88	12.88	12.75	12.88
1712	NASDAQ	FEP	Fri, Feb 7, 1997	12.75	13.38	12.75	13.00
1711	NASDAQ	FEP	Thu, Feb 6, 1997	12.75	12.75	12.75	12.75
1710	NASDAQ	FEP	Wed, Feb 5, 1997	13.00	13.00	12.88	12.88
1709	NASDAQ	FEP	Tue, Feb 4, 1997	12.88	13.13	12.88	13.13
1708	NASDAQ	FEP	Mon, Feb 3, 1997	13.63	13.75	12.88	12.88
1707	NASDAQ	FEP	Fri, Jan 31, 1997	12.63	13.50	12.63	13.38
1706	NASDAQ	FEP	Thu, Jan 30, 1997	12.63	12.63	12.50	12.63
1705	NASDAQ	FEP	Wed, Jan 29, 1997	12.50	12.75	12.50	12.75
1704	NASDAQ	FEP	Tue, Jan 28, 1997	12.25	12.75	12.25	12.63
1703	NASDAQ	FEP	Mon, Jan 27, 1997	12.88	12.88	12.38	12.38
1702	NASDAQ	FEP	Fri, Jan 24, 1997	12.75	13.13	12.75	12.75
1701	NASDAQ	FEP	Thu, Jan 23, 1997	12.88	13.13	12.75	12.88
1700	NASDAQ	FEP	Wed, Jan 22, 1997	12.25	13.13	12.25	13.00
1699	NASDAQ	FEP	Tue, Jan 21, 1997	12.00	12.63	12.00	12.38
1698	NASDAQ	FEP	Mon, Jan 20, 1997	12.00	12.13	11.88	12.13
1697	NASDAQ	FEP	Fri, Jan 17, 1997	11.88	12.00	11.75	11.88
1696	NASDAQ	FEP	Thu, Jan 16, 1997	12.13	12.25	12.00	12.13
1695	NASDAQ	FEP	Wed, Jan 15, 1997	12.50	12.50	12.25	12.25
1694	NASDAQ	FEP	Tue, Jan 14, 1997	12.88	12.88	12.38	12.50
1693	NASDAQ	FEP	Mon, Jan 13, 1997	11.63	13.13	11.50	12.75
1692	NASDAQ	FEP	Fri, Jan 10, 1997	11.75	11.75	11.50	11.63
1691	NASDAQ	FEP	Thu, Jan 9, 1997	11.38	11.75	11.38	11.75
1690	NASDAQ	FEP	Wed, Jan 8, 1997	11.25	11.50	11.25	11.38
1689	NASDAQ	FEP	Tue, Jan 7, 1997	11.50	11.50	11.13	11.38
1688	NASDAQ	FEP	Mon, Jan 6, 1997	11.88	11.88	11.25	11.38
1687	NASDAQ	FEP	Fri, Jan 3, 1997	11.88	11.88	11.75	11.88
1686	NASDAQ	FEP	Thu, Jan 2, 1997	12.00	12.00	11.75	11.75
1685	NASDAQ	FEP	Tue, Dec 31, 1996	12.00	12.13	12.00	12.13
1684	NASDAQ	FEP	Mon, Dec 30, 1996	12.25	12.25	12.13	12.13
1683	NASDAQ	FEP	Fri, Dec 27, 1996	12.25	12.25	12.13	12.25
1682	NASDAQ	FEP	Thu, Dec 26, 1996	12.13	12.25	12.00	12.25
1681	NASDAQ	FEP	Tue, Dec 24, 1996	12.25	12.25	12.13	12.13
1680	NASDAQ	FEP	Mon, Dec 23, 1996	12.63	12.63	12.13	12.25
1679	NASDAQ	FEP	Fri, Dec 20, 1996	13.00	13.00	12.38	12.50
1678	NASDAQ	FEP	Thu, Dec 19, 1996	13.00	13.25	12.88	12.88
1677	NASDAQ	FEP	Wed, Dec 18, 1996	13.25	13.50	13.25	13.25
1676	NASDAQ	FEP	Tue, Dec 17, 1996	13.88	14.00	13.13	13.13
1675	NASDAQ	FEP	Mon, Dec 16, 1996	13.75	14.13	13.75	13.88
1674	NASDAQ	FEP	Fri, Dec 13, 1996	14.50	14.50	13.50	13.75
1673	NASDAQ	FEP	Thu, Dec 12, 1996	14.63	15.50	14.38	14.38
1672	NASDAQ	FEP	Wed, Dec 11, 1996	13.38	14.50	13.38	14.50
1671	NASDAQ	FEP	Tue, Dec 10, 1996	13.00	13.63	13.00	13.50
1670	NASDAQ	FEP	Mon, Dec 9, 1996	12.00	12.75	12.00	12.75
1669	NASDAQ	FEP	Fri, Dec 6, 1996	11.88	12.25	11.75	12.00
1668	NASDAQ	FEP	Thu, Dec 5, 1996	12.00	12.25	11.88	12.13
1667	NASDAQ	FEP	Wed, Dec 4, 1996	12.50	12.50	12.00	12.13
1666	NASDAQ	FEP	Tue, Dec 3, 1996	12.13	12.50	12.13	12.38
1665	NASDAQ	FEP	Mon, Dec 2, 1996	12.25	12.38	12.13	12.25
1664	NASDAQ	FEP	Fri, Nov 29, 1996	12.00	12.50	12.00	12.50
1663	NASDAQ	FEP	Wed, Nov 27, 1996	12.25	12.38	12.00	12.00
1662	NASDAQ	FEP	Tue, Nov 26, 1996	12.13	12.25	12.13	12.13
1661	NASDAQ	FEP	Mon, Nov 25, 1996	11.88	12.13	11.75	12.00
1660	NASDAQ	FEP	Fri, Nov 22, 1996	12.13	12.13	12.00	12.00
1659	NASDAQ	FEP	Thu, Nov 21, 1996	12.13	12.13	12.00	12.13
1658	NASDAQ	FEP	Wed, Nov 20, 1996	12.13	12.25	12.00	12.00
1657	NASDAQ	FEP	Tue, Nov 19, 1996	12.25	12.25	12.00	12.25
1656	NASDAQ	FEP	Mon, Nov 18, 1996	12.38	12.38	12.13	12.38
1655	NASDAQ	FEP	Fri, Nov 15, 1996	12.00	12.63	12.00	12.50
1654	NASDAQ	FEP	Thu, Nov 14, 1996	11.75	12.25	11.75	12.13
1653	NASDAQ	FEP	Wed, Nov 13, 1996	12.00	12.00	11.63	11.88
1652	NASDAQ	FEP	Tue, Nov 12, 1996	12.25	12.38	11.88	12.00
1651	NASDAQ	FEP	Mon, Nov 11, 1996	12.13	12.38	12.13	12.38
1650	NASDAQ	FEP	Fri, Nov 8, 1996	12.38	12.50	12.25	12.25
1649	NASDAQ	FEP	Thu, Nov 7, 1996	12.75	12.75	12.13	12.50
1648	NASDAQ	FEP	Wed, Nov 6, 1996	12.38	12.75	12.38	12.63
1647	NASDAQ	FEP	Tue, Nov 5, 1996	12.25	12.75	12.13	12.50
1646	NASDAQ	FEP	Mon, Nov 4, 1996	12.63	12.69	12.38	12.50
1645	NASDAQ	FEP	Fri, Nov 1, 1996	12.63	12.75	12.38	12.75
1644	NASDAQ	FEP	Thu, Oct 31, 1996	12.50	12.75	12.38	12.75
1643	NASDAQ	FEP	Wed, Oct 30, 1996	12.00	12.50	12.00	12.50
1642	NASDAQ	FEP	Tue, Oct 29, 1996	11.88	12.00	11.75	11.75
1641	NASDAQ	FEP	Mon, Oct 28, 1996	12.25	12.25	11.75	12.00
1640	NASDAQ	FEP	Fri, Oct 25, 1996	12.50	12.50	12.25	12.38
1639	NASDAQ	FEP	Thu, Oct 24, 1996	12.13	12.75	12.13	12.63
1638	NASDAQ	FEP	Wed, Oct 23, 1996	12.50	12.63	12.00	12.25
1637	NASDAQ	FEP	Tue, Oct 22, 1996	12.75	12.88	12.63	12.75
1636	NASDAQ	FEP	Mon, Oct 21, 1996	13.25	13.38	12.88	12.88
1635	NASDAQ	FEP	Fri, Oct 18, 1996	13.50	13.88	13.50	13.50
1634	NASDAQ	FEP	Thu, Oct 17, 1996	13.25	13.88	13.25	13.50
1633	NASDAQ	FEP	Wed, Oct 16, 1996	13.00	13.50	13.00	13.25
1632	NASDAQ	FEP	Tue, Oct 15, 1996	13.13	13.25	13.00	13.13
1631	NASDAQ	FEP	Mon, Oct 14, 1996	12.63	13.13	12.63	13.00
1630	NASDAQ	FEP	Fri, Oct 11, 1996	13.25	13.25	12.50	12.63
1629	NASDAQ	FEP	Thu, Oct 10, 1996	13.38	13.75	12.75	13.38
1628	NASDAQ	FEP	Wed, Oct 9, 1996	12.13	13.75	12.13	13.38
1627	NASDAQ	FEP	Tue, Oct 8, 1996	11.50	12.00	11.00	12.00
1626	NASDAQ	FEP	Mon, Oct 7, 1996	11.63	11.75	11.38	11.38
1625	NASDAQ	FEP	Fri, Oct 4, 1996	11.50	11.63	11.25	11.50
1624	NASDAQ	FEP	Thu, Oct 3, 1996	11.75	11.75	11.50	11.50
1623	NASDAQ	FEP	Wed, Oct 2, 1996	12.25	12.25	11.75	11.88
1622	NASDAQ	FEP	Tue, Oct 1, 1996	12.63	12.75	12.25	12.38
1621	NASDAQ	FEP	Mon, Sep 30, 1996	13.13	13.25	12.75	12.75
1620	NASDAQ	FEP	Fri, Sep 27, 1996	13.25	13.38	13.00	13.00
1619	NASDAQ	FEP	Thu, Sep 26, 1996	12.63	13.25	12.63	13.25
1618	NASDAQ	FEP	Wed, Sep 25, 1996	12.88	12.88	12.38	12.63
1617	NASDAQ	FEP	Tue, Sep 24, 1996	13.00	13.25	12.88	12.88
1616	NASDAQ	FEP	Mon, Sep 23, 1996	13.50	13.63	12.88	12.88
1615	NASDAQ	FEP	Fri, Sep 20, 1996	14.13	14.13	13.63	13.63
1614	NASDAQ	FEP	Thu, Sep 19, 1996	14.00	14.13	14.00	14.13
1613	NASDAQ	FEP	Wed, Sep 18, 1996	14.25	14.38	14.13	14.13
1612	NASDAQ	FEP	Tue, Sep 17, 1996	14.25	14.38	14.25	14.25
1611	NASDAQ	FEP	Mon, Sep 16, 1996	14.13	14.50	14.13	14.38
1610	NASDAQ	FEP	Fri, Sep 13, 1996	15.50	15.50	14.00	14.00
1609	NASDAQ	FEP	Thu, Sep 12, 1996	15.38	15.50	15.00	15.38
1608	NASDAQ	FEP	Wed, Sep 11, 1996	14.63	15.63	14.63	15.25
1607	NASDAQ	FEP	Tue, Sep 10, 1996	14.38	14.63	14.38	14.50
1606	NASDAQ	FEP	Mon, Sep 9, 1996	14.50	14.50	14.13	14.25
1605	NASDAQ	FEP	Fri, Sep 6, 1996	14.25	14.38	14.13	14.25
1604	NASDAQ	FEP	Thu, Sep 5, 1996	13.88	14.50	13.75	14.25
1603	NASDAQ	FEP	Wed, Sep 4, 1996	13.75	13.88	13.63	13.75
1602	NASDAQ	FEP	Tue, Sep 3, 1996	13.63	14.00	13.63	13.88
1601	NASDAQ	FEP	Fri, Aug 30, 1996	14.25	14.38	13.88	13.88
1600	NASDAQ	FEP	Thu, Aug 29, 1996	13.50	14.50	13.50	14.25
1599	NASDAQ	FEP	Wed, Aug 28, 1996	13.13	13.50	13.00	13.50
1598	NASDAQ	FEP	Tue, Aug 27, 1996	13.00	13.00	12.88	13.00
1597	NASDAQ	FEP	Mon, Aug 26, 1996	12.75	13.38	12.63	12.88
1596	NASDAQ	FEP	Fri, Aug 23, 1996	12.88	12.88	12.63	12.75
1595	NASDAQ	FEP	Thu, Aug 22, 1996	12.88	13.13	12.88	12.88
1594	NASDAQ	FEP	Wed, Aug 21, 1996	13.13	13.13	12.75	13.00
1593	NASDAQ	FEP	Tue, Aug 20, 1996	13.13	13.25	13.00	13.13
1592	NASDAQ	FEP	Mon, Aug 19, 1996	13.13	13.13	13.00	13.13
1591	NASDAQ	FEP	Fri, Aug 16, 1996	13.13	13.13	13.00	13.00
1590	NASDAQ	FEP	Thu, Aug 15, 1996	13.50	13.50	13.00	13.13
1589	NASDAQ	FEP	Wed, Aug 14, 1996	13.38	13.75	13.25	13.38
1588	NASDAQ	FEP	Tue, Aug 13, 1996	13.50	13.63	13.38	13.38
1587	NASDAQ	FEP	Mon, Aug 12, 1996	14.13	14.13	13.75	13.75
1586	NASDAQ	FEP	Fri, Aug 9, 1996	14.50	14.50	14.00	14.00
1585	NASDAQ	FEP	Thu, Aug 8, 1996	13.88	14.38	13.63	14.38
1584	NASDAQ	FEP	Wed, Aug 7, 1996	13.88	13.88	13.63	13.75
1583	NASDAQ	FEP	Tue, Aug 6, 1996	13.88	13.88	13.75	13.88
1582	NASDAQ	FEP	Mon, Aug 5, 1996	14.13	14.13	13.88	13.88
1581	NASDAQ	FEP	Fri, Aug 2, 1996	14.25	14.25	13.88	14.00
1580	NASDAQ	FEP	Thu, Aug 1, 1996	14.63	14.63	14.13	14.13
1579	NASDAQ	FEP	Wed, Jul 31, 1996	14.13	15.13	14.13	14.63
1578	NASDAQ	FEP	Tue, Jul 30, 1996	14.38	14.38	13.88	14.25
1577	NASDAQ	FEP	Mon, Jul 29, 1996	14.75	14.75	14.50	14.50
1576	NASDAQ	FEP	Fri, Jul 26, 1996	13.88	14.75	13.75	14.50
1575	NASDAQ	FEP	Thu, Jul 25, 1996	14.88	15.00	14.00	14.00
1574	NASDAQ	FEP	Wed, Jul 24, 1996	14.50	15.38	13.75	15.00
1573	NASDAQ	FEP	Tue, Jul 23, 1996	15.88	15.88	14.63	14.63
1572	NASDAQ	FEP	Mon, Jul 22, 1996	16.13	16.13	15.50	15.63
1571	NASDAQ	FEP	Fri, Jul 19, 1996	14.75	16.25	14.75	16.00
1570	NASDAQ	FEP	Thu, Jul 18, 1996	13.38	14.75	13.38	14.63
1569	NASDAQ	FEP	Wed, Jul 17, 1996	14.75	15.00	13.00	13.00
1568	NASDAQ	FEP	Tue, Jul 16, 1996	16.75	16.75	14.50	14.50
1567	NASDAQ	FEP	Mon, Jul 15, 1996	17.75	17.75	17.25	17.25
1566	NASDAQ	FEP	Fri, Jul 12, 1996	18.50	18.50	17.63	17.75
1565	NASDAQ	FEP	Thu, Jul 11, 1996	19.25	19.25	18.38	18.38
1564	NASDAQ	FEP	Wed, Jul 10, 1996	19.88	19.88	19.25	19.38
1563	NASDAQ	FEP	Tue, Jul 9, 1996	19.50	20.13	19.50	20.13
1562	NASDAQ	FEP	Mon, Jul 8, 1996	19.63	19.88	19.38	19.63
1561	NASDAQ	FEP	Fri, Jul 5, 1996	19.88	19.88	19.50	19.50
1560	NASDAQ	FEP	Wed, Jul 3, 1996	19.38	19.75	19.25	19.75
1559	NASDAQ	FEP	Tue, Jul 2, 1996	19.38	19.38	19.00	19.38
1558	NASDAQ	FEP	Mon, Jul 1, 1996	20.00	20.00	18.25	19.50
1557	NASDAQ	FEP	Fri, Jun 28, 1996	20.88	20.88	20.00	20.00
1556	NASDAQ	FEP	Thu, Jun 27, 1996	20.88	21.00	20.88	21.00
1555	NASDAQ	FEP	Wed, Jun 26, 1996	21.00	21.25	20.75	21.00
1554	NASDAQ	FEP	Tue, Jun 25, 1996	21.38	21.38	20.13	20.88
1553	NASDAQ	FEP	Mon, Jun 24, 1996	21.88	22.25	21.50	21.50
1552	NASDAQ	FEP	Fri, Jun 21, 1996	22.50	22.50	21.88	21.88
1551	NASDAQ	FEP	Thu, Jun 20, 1996	22.63	22.75	22.63	22.63
1550	NASDAQ	FEP	Wed, Jun 19, 1996	22.75	22.88	22.75	22.75
1549	NASDAQ	FEP	Tue, Jun 18, 1996	23.50	23.50	23.25	23.25
1548	NASDAQ	FEP	Mon, Jun 17, 1996	23.63	23.75	23.50	23.63
1547	NASDAQ	FEP	Fri, Jun 14, 1996	23.75	23.88	23.63	23.63
1546	NASDAQ	FEP	Thu, Jun 13, 1996	23.50	23.75	23.25	23.63
1545	NASDAQ	FEP	Wed, Jun 12, 1996	23.00	23.50	23.00	23.50
1544	NASDAQ	FEP	Tue, Jun 11, 1996	23.88	23.88	23.13	23.13
1543	NASDAQ	FEP	Mon, Jun 10, 1996	24.25	24.25	24.00	24.00
1542	NASDAQ	FEP	Fri, Jun 7, 1996	24.38	24.75	24.00	24.25
1541	NASDAQ	FEP	Thu, Jun 6, 1996	24.75	24.88	24.50	24.50
1540	NASDAQ	FEP	Wed, Jun 5, 1996	24.63	24.75	24.25	24.50
1539	NASDAQ	FEP	Tue, Jun 4, 1996	24.38	24.75	24.38	24.75
1538	NASDAQ	FEP	Mon, Jun 3, 1996	24.38	24.50	24.13	24.50
1537	NASDAQ	FEP	Fri, May 31, 1996	24.38	24.88	24.38	24.63
1536	NASDAQ	FEP	Thu, May 30, 1996	23.63	24.38	23.63	24.13
1535	NASDAQ	FEP	Wed, May 29, 1996	23.13	24.00	23.13	23.50
1534	NASDAQ	FEP	Tue, May 28, 1996	26.25	26.25	22.88	23.00
1533	NASDAQ	FEP	Fri, May 24, 1996	26.50	26.63	26.38	26.50
1532	NASDAQ	FEP	Thu, May 23, 1996	27.25	27.38	26.25	26.25
1531	NASDAQ	FEP	Wed, May 22, 1996	27.13	27.13	26.88	27.00
1530	NASDAQ	FEP	Tue, May 21, 1996	26.75	27.25	26.63	27.25
1529	NASDAQ	FEP	Mon, May 20, 1996	26.50	26.88	25.75	26.88
1528	NASDAQ	FEP	Fri, May 17, 1996	27.63	27.63	26.75	26.75
1527	NASDAQ	FEP	Thu, May 16, 1996	28.13	28.38	27.75	27.75
1526	NASDAQ	FEP	Wed, May 15, 1996	28.38	28.50	28.25	28.25
1525	NASDAQ	FEP	Tue, May 14, 1996	27.88	28.63	27.88	28.50
1524	NASDAQ	FEP	Mon, May 13, 1996	28.00	28.00	27.63	28.00
1523	NASDAQ	FEP	Fri, May 10, 1996	28.63	29.00	28.00	28.13
1522	NASDAQ	FEP	Thu, May 9, 1996	27.50	28.88	27.50	28.75
1521	NASDAQ	FEP	Wed, May 8, 1996	27.63	27.63	26.50	27.50
1520	NASDAQ	FEP	Tue, May 7, 1996	27.00	27.75	26.88	27.75
1519	NASDAQ	FEP	Mon, May 6, 1996	26.88	27.13	26.75	26.88
1518	NASDAQ	FEP	Fri, May 3, 1996	25.63	27.13	25.63	26.63
1517	NASDAQ	FEP	Thu, May 2, 1996	25.38	25.75	25.25	25.50
1516	NASDAQ	FEP	Wed, May 1, 1996	25.25	25.50	25.13	25.50
1515	NASDAQ	FEP	Tue, Apr 30, 1996	25.50	25.50	25.00	25.13
1514	NASDAQ	FEP	Mon, Apr 29, 1996	25.13	25.50	25.13	25.50
1513	NASDAQ	FEP	Fri, Apr 26, 1996	24.75	25.25	24.50	25.25
1512	NASDAQ	FEP	Thu, Apr 25, 1996	25.00	25.00	24.50	24.50
1511	NASDAQ	FEP	Wed, Apr 24, 1996	23.50	25.00	23.50	24.88
1510	NASDAQ	FEP	Tue, Apr 23, 1996	23.25	23.50	23.25	23.50
1509	NASDAQ	FEP	Mon, Apr 22, 1996	23.50	23.75	23.25	23.25
1508	NASDAQ	FEP	Fri, Apr 19, 1996	22.75	23.63	22.75	23.50
1507	NASDAQ	FEP	Thu, Apr 18, 1996	22.63	22.75	22.50	22.75
1506	NASDAQ	FEP	Wed, Apr 17, 1996	22.88	23.25	22.75	22.75
1505	NASDAQ	FEP	Tue, Apr 16, 1996	22.50	23.13	22.50	22.88
1504	NASDAQ	FEP	Mon, Apr 15, 1996	22.00	22.50	22.00	22.50
1503	NASDAQ	FEP	Fri, Apr 12, 1996	22.13	22.13	22.00	22.00
1502	NASDAQ	FEP	Thu, Apr 11, 1996	22.88	22.88	22.50	22.50
1501	NASDAQ	FEP	Wed, Apr 10, 1996	23.63	23.63	23.13	23.13
1500	NASDAQ	FEP	Tue, Apr 9, 1996	24.00	24.00	23.50	23.50
1499	NASDAQ	FEP	Mon, Apr 8, 1996	23.75	23.88	23.63	23.88
1498	NASDAQ	FEP	Thu, Apr 4, 1996	23.88	24.00	23.88	23.88
1497	NASDAQ	FEP	Wed, Apr 3, 1996	24.00	24.00	23.75	23.75
1496	NASDAQ	FEP	Tue, Apr 2, 1996	24.88	24.88	24.00	24.13
1495	NASDAQ	FEP	Mon, Apr 1, 1996	24.75	24.88	24.50	24.88
1494	NASDAQ	FEP	Fri, Mar 29, 1996	24.75	24.75	24.63	24.63
1493	NASDAQ	FEP	Thu, Mar 28, 1996	24.88	25.00	24.88	24.88
1492	NASDAQ	FEP	Wed, Mar 27, 1996	24.50	24.75	24.38	24.50
1491	NASDAQ	FEP	Tue, Mar 26, 1996	24.63	24.63	24.00	24.25
1490	NASDAQ	FEP	Mon, Mar 25, 1996	25.50	25.50	24.75	24.75
1489	NASDAQ	FEP	Fri, Mar 22, 1996	26.00	26.00	25.75	25.75
1488	NASDAQ	FEP	Thu, Mar 21, 1996	26.25	26.25	26.00	26.00
1487	NASDAQ	FEP	Wed, Mar 20, 1996	26.38	26.38	26.38	26.38
1486	NASDAQ	FEP	Tue, Mar 19, 1996	27.38	27.38	26.63	26.63
1485	NASDAQ	FEP	Mon, Mar 18, 1996	28.00	28.00	27.25	27.50
1484	NASDAQ	FEP	Fri, Mar 15, 1996	28.25	28.25	28.13	28.13
1483	NASDAQ	FEP	Thu, Mar 14, 1996	28.50	28.75	28.25	28.25
1482	NASDAQ	FEP	Wed, Mar 13, 1996	28.50	28.63	28.50	28.63
1481	NASDAQ	FEP	Tue, Mar 12, 1996	28.50	28.63	28.50	28.63
1480	NASDAQ	FEP	Mon, Mar 11, 1996	28.38	28.88	28.38	28.50
1479	NASDAQ	FEP	Fri, Mar 8, 1996	28.63	28.63	28.38	28.38
1478	NASDAQ	FEP	Thu, Mar 7, 1996	28.50	28.75	28.31	28.75
1477	NASDAQ	FEP	Wed, Mar 6, 1996	28.75	28.88	28.56	28.63
1476	NASDAQ	FEP	Tue, Mar 5, 1996	29.00	29.00	28.75	29.00
1475	NASDAQ	FEP	Mon, Mar 4, 1996	29.00	29.13	29.00	29.00
1474	NASDAQ	FEP	Fri, Mar 1, 1996	29.75	29.75	29.00	29.00
1473	NASDAQ	FEP	Thu, Feb 29, 1996	30.25	30.38	29.63	29.63
1472	NASDAQ	FEP	Wed, Feb 28, 1996	30.00	30.63	30.00	30.00
1471	NASDAQ	FEP	Tue, Feb 27, 1996	29.88	30.00	29.75	30.00
1470	NASDAQ	FEP	Mon, Feb 26, 1996	28.88	30.00	28.88	29.88
1469	NASDAQ	FEP	Fri, Feb 23, 1996	28.63	29.00	28.50	28.63
1468	NASDAQ	FEP	Thu, Feb 22, 1996	27.75	28.38	27.75	28.38
1467	NASDAQ	FEP	Wed, Feb 21, 1996	27.63	28.00	27.63	27.75
1466	NASDAQ	FEP	Tue, Feb 20, 1996	27.75	27.75	27.50	27.63
1465	NASDAQ	FEP	Fri, Feb 16, 1996	27.13	27.63	27.13	27.63
1464	NASDAQ	FEP	Thu, Feb 15, 1996	27.38	27.50	27.00	27.38
1463	NASDAQ	FEP	Wed, Feb 14, 1996	27.50	27.50	27.25	27.38
1462	NASDAQ	FEP	Tue, Feb 13, 1996	28.25	28.38	27.75	27.75
1461	NASDAQ	FEP	Mon, Feb 12, 1996	28.63	28.63	28.50	28.50
1460	NASDAQ	FEP	Fri, Feb 9, 1996	28.88	28.88	28.50	28.63
1459	NASDAQ	FEP	Thu, Feb 8, 1996	28.88	28.88	28.63	28.75
1458	NASDAQ	FEP	Wed, Feb 7, 1996	29.75	29.75	28.25	28.63
1457	NASDAQ	FEP	Tue, Feb 6, 1996	29.63	29.75	29.50	29.63
1456	NASDAQ	FEP	Mon, Feb 5, 1996	29.50	29.75	29.25	29.63
1455	NASDAQ	FEP	Fri, Feb 2, 1996	30.00	30.13	29.50	29.63
1454	NASDAQ	FEP	Thu, Feb 1, 1996	28.63	30.25	28.63	30.13
1453	NASDAQ	FEP	Wed, Jan 31, 1996	26.75	28.75	26.75	28.38
1452	NASDAQ	FEP	Tue, Jan 30, 1996	25.50	26.75	25.50	26.50
1451	NASDAQ	FEP	Mon, Jan 29, 1996	25.00	25.50	24.88	25.50
1450	NASDAQ	FEP	Fri, Jan 26, 1996	25.25	25.38	25.00	25.13
1449	NASDAQ	FEP	Thu, Jan 25, 1996	23.88	25.13	23.88	25.00
1448	NASDAQ	FEP	Wed, Jan 24, 1996	23.25	23.63	22.88	23.63
1447	NASDAQ	FEP	Tue, Jan 23, 1996	22.75	23.38	22.75	23.13
1446	NASDAQ	FEP	Mon, Jan 22, 1996	22.00	22.75	22.00	22.63
1445	NASDAQ	FEP	Fri, Jan 19, 1996	22.25	22.25	22.00	22.00
1444	NASDAQ	FEP	Thu, Jan 18, 1996	22.63	22.88	22.25	22.38
1443	NASDAQ	FEP	Wed, Jan 17, 1996	23.50	23.50	22.63	22.88
1442	NASDAQ	FEP	Tue, Jan 16, 1996	23.63	23.75	23.50	23.63
1441	NASDAQ	FEP	Mon, Jan 15, 1996	23.63	23.75	23.63	23.63
1440	NASDAQ	FEP	Fri, Jan 12, 1996	24.00	24.00	23.63	23.88
1439	NASDAQ	FEP	Thu, Jan 11, 1996	23.25	24.00	23.25	24.00
1438	NASDAQ	FEP	Wed, Jan 10, 1996	24.88	24.88	22.00	23.00
1437	NASDAQ	FEP	Tue, Jan 9, 1996	26.63	26.75	24.88	24.88
1436	NASDAQ	FEP	Mon, Jan 8, 1996	26.75	26.75	26.38	26.50
1435	NASDAQ	FEP	Fri, Jan 5, 1996	27.00	27.38	27.00	27.13
1434	NASDAQ	FEP	Thu, Jan 4, 1996	28.38	28.38	26.38	26.75
1433	NASDAQ	FEP	Wed, Jan 3, 1996	29.63	29.63	28.38	28.38
1432	NASDAQ	FEP	Tue, Jan 2, 1996	29.63	29.75	29.63	29.75
1431	NASDAQ	FEP	Fri, Dec 29, 1995	29.38	29.63	29.25	29.50
1430	NASDAQ	FEP	Thu, Dec 28, 1995	30.00	30.13	29.13	29.13
1429	NASDAQ	FEP	Wed, Dec 27, 1995	30.25	30.38	30.00	30.13
1428	NASDAQ	FEP	Tue, Dec 26, 1995	29.13	30.25	29.00	30.13
1427	NASDAQ	FEP	Fri, Dec 22, 1995	29.63	29.63	26.75	29.00
1426	NASDAQ	FEP	Thu, Dec 21, 1995	31.25	31.25	29.63	29.75
1425	NASDAQ	FEP	Wed, Dec 20, 1995	30.13	31.88	30.13	31.25
1424	NASDAQ	FEP	Tue, Dec 19, 1995	32.00	32.00	30.13	30.25
1423	NASDAQ	FEP	Mon, Dec 18, 1995	36.25	36.25	35.25	35.25
1422	NASDAQ	FEP	Fri, Dec 15, 1995	35.75	36.25	35.50	36.25
1421	NASDAQ	FEP	Thu, Dec 14, 1995	38.63	38.63	35.75	35.88
1420	NASDAQ	FEP	Wed, Dec 13, 1995	39.50	39.63	38.88	38.88
1419	NASDAQ	FEP	Tue, Dec 12, 1995	41.50	41.50	39.63	39.63
1418	NASDAQ	FEP	Mon, Dec 11, 1995	42.13	42.13	41.75	41.75
1417	NASDAQ	FEP	Fri, Dec 8, 1995	42.38	42.38	42.25	42.38
1416	NASDAQ	FEP	Thu, Dec 7, 1995	43.63	43.63	42.38	42.50
1415	NASDAQ	FEP	Wed, Dec 6, 1995	44.13	44.13	43.63	43.75
1414	NASDAQ	FEP	Tue, Dec 5, 1995	42.25	44.25	42.25	44.00
1413	NASDAQ	FEP	Mon, Dec 4, 1995	41.75	42.25	41.63	42.25
1412	NASDAQ	FEP	Fri, Dec 1, 1995	41.13	41.63	41.13	41.63
1411	NASDAQ	FEP	Thu, Nov 30, 1995	39.88	41.00	39.75	41.00
1410	NASDAQ	FEP	Wed, Nov 29, 1995	39.75	39.75	39.63	39.63
1409	NASDAQ	FEP	Tue, Nov 28, 1995	39.25	39.75	39.13	39.75
1408	NASDAQ	FEP	Mon, Nov 27, 1995	39.00	39.25	39.00	39.00
1407	NASDAQ	FEP	Fri, Nov 24, 1995	39.38	39.38	39.00	39.00
1406	NASDAQ	FEP	Wed, Nov 22, 1995	40.63	40.63	39.25	39.25
1405	NASDAQ	FEP	Tue, Nov 21, 1995	41.63	41.63	40.75	40.88
1404	NASDAQ	FEP	Mon, Nov 20, 1995	42.00	42.13	41.50	41.63
1403	NASDAQ	FEP	Fri, Nov 17, 1995	42.25	42.25	41.88	42.00
1402	NASDAQ	FEP	Thu, Nov 16, 1995	42.63	42.63	42.50	42.50
1401	NASDAQ	FEP	Wed, Nov 15, 1995	42.75	42.75	42.63	42.63
1400	NASDAQ	FEP	Tue, Nov 14, 1995	42.75	42.88	42.63	42.75
1399	NASDAQ	FEP	Mon, Nov 13, 1995	43.13	43.13	42.75	42.75
1398	NASDAQ	FEP	Fri, Nov 10, 1995	43.38	43.38	43.00	43.38
1397	NASDAQ	FEP	Thu, Nov 9, 1995	43.13	43.38	43.00	43.38
1396	NASDAQ	FEP	Wed, Nov 8, 1995	43.38	43.38	43.25	43.25
1395	NASDAQ	FEP	Tue, Nov 7, 1995	43.25	43.38	43.13	43.38
1394	NASDAQ	FEP	Mon, Nov 6, 1995	42.25	43.13	42.25	43.13
1393	NASDAQ	FEP	Fri, Nov 3, 1995	42.00	42.38	41.88	42.38
1392	NASDAQ	FEP	Thu, Nov 2, 1995	41.38	42.00	41.38	42.00
1391	NASDAQ	FEP	Wed, Nov 1, 1995	41.38	41.63	41.38	41.50
1390	NASDAQ	FEP	Tue, Oct 31, 1995	41.50	41.50	41.38	41.38
1389	NASDAQ	FEP	Mon, Oct 30, 1995	41.25	41.50	41.25	41.50
1388	NASDAQ	FEP	Fri, Oct 27, 1995	41.00	41.38	41.00	41.25
1387	NASDAQ	FEP	Thu, Oct 26, 1995	41.00	41.13	41.00	41.13
1386	NASDAQ	FEP	Wed, Oct 25, 1995	42.25	42.25	41.00	41.00
1385	NASDAQ	FEP	Tue, Oct 24, 1995	42.38	42.50	42.38	42.38
1384	NASDAQ	FEP	Mon, Oct 23, 1995	42.13	42.38	42.13	42.38
1383	NASDAQ	FEP	Fri, Oct 20, 1995	43.00	43.00	42.13	42.13
1382	NASDAQ	FEP	Thu, Oct 19, 1995	43.38	43.38	43.25	43.25
1381	NASDAQ	FEP	Wed, Oct 18, 1995	43.00	43.38	42.88	43.38
1380	NASDAQ	FEP	Tue, Oct 17, 1995	42.75	43.00	42.38	43.00
1379	NASDAQ	FEP	Mon, Oct 16, 1995	42.75	43.00	42.75	43.00
1378	NASDAQ	FEP	Fri, Oct 13, 1995	42.75	43.00	41.88	42.75
1377	NASDAQ	FEP	Thu, Oct 12, 1995	41.13	43.00	41.13	43.00
1376	NASDAQ	FEP	Wed, Oct 11, 1995	39.00	41.13	39.00	40.63
1375	NASDAQ	FEP	Tue, Oct 10, 1995	38.00	38.38	37.00	38.13
1374	NASDAQ	FEP	Mon, Oct 9, 1995	38.38	38.50	38.38	38.38
1373	NASDAQ	FEP	Fri, Oct 6, 1995	38.25	38.63	38.25	38.50
1372	NASDAQ	FEP	Thu, Oct 5, 1995	37.75	38.38	37.75	38.38
1371	NASDAQ	FEP	Wed, Oct 4, 1995	38.25	38.50	38.00	38.00
1370	NASDAQ	FEP	Tue, Oct 3, 1995	39.00	39.00	38.38	38.38
1369	NASDAQ	FEP	Mon, Oct 2, 1995	39.25	39.38	39.00	39.00
1368	NASDAQ	FEP	Fri, Sep 29, 1995	40.25	40.25	39.25	39.38
1367	NASDAQ	FEP	Thu, Sep 28, 1995	36.25	40.50	36.25	40.00
1366	NASDAQ	FEP	Wed, Sep 27, 1995	36.00	36.00	34.88	35.75
1365	NASDAQ	FEP	Tue, Sep 26, 1995	35.75	36.13	35.75	36.13
1364	NASDAQ	FEP	Mon, Sep 25, 1995	35.63	35.88	35.63	35.88
1363	NASDAQ	FEP	Fri, Sep 22, 1995	35.75	35.75	35.50	35.63
1362	NASDAQ	FEP	Thu, Sep 21, 1995	34.25	36.00	34.25	35.75
1361	NASDAQ	FEP	Wed, Sep 20, 1995	32.88	34.00	32.88	34.00
1360	NASDAQ	FEP	Tue, Sep 19, 1995	32.25	32.63	32.25	32.63
1359	NASDAQ	FEP	Mon, Sep 18, 1995	32.38	32.38	32.25	32.25
1358	NASDAQ	FEP	Fri, Sep 15, 1995	31.50	32.25	31.50	32.25
1357	NASDAQ	FEP	Thu, Sep 14, 1995	30.88	31.50	30.88	31.38
1356	NASDAQ	FEP	Wed, Sep 13, 1995	30.50	31.00	30.50	30.88
1355	NASDAQ	FEP	Tue, Sep 12, 1995	30.63	30.75	30.50	30.50
1354	NASDAQ	FEP	Mon, Sep 11, 1995	30.50	30.50	30.38	30.50
1353	NASDAQ	FEP	Fri, Sep 8, 1995	30.50	30.50	30.25	30.38
1352	NASDAQ	FEP	Thu, Sep 7, 1995	30.38	30.63	30.38	30.50
1351	NASDAQ	FEP	Wed, Sep 6, 1995	30.00	30.25	30.00	30.25
1350	NASDAQ	FEP	Tue, Sep 5, 1995	30.00	30.13	30.00	30.13
1349	NASDAQ	FEP	Fri, Sep 1, 1995	30.00	30.13	30.00	30.13
1348	NASDAQ	FEP	Thu, Aug 31, 1995	30.25	30.25	30.00	30.00
1347	NASDAQ	FEP	Wed, Aug 30, 1995	30.13	30.38	30.13	30.38
1346	NASDAQ	FEP	Tue, Aug 29, 1995	30.00	30.13	30.00	30.13
1345	NASDAQ	FEP	Mon, Aug 28, 1995	30.13	30.13	30.00	30.00
1344	NASDAQ	FEP	Fri, Aug 25, 1995	30.00	30.00	30.00	30.00
1343	NASDAQ	FEP	Thu, Aug 24, 1995	30.25	30.25	29.88	30.00
1342	NASDAQ	FEP	Wed, Aug 23, 1995	30.50	30.50	30.25	30.38
1341	NASDAQ	FEP	Tue, Aug 22, 1995	30.63	30.63	30.50	30.50
1340	NASDAQ	FEP	Mon, Aug 21, 1995	31.13	31.13	30.75	30.88
1339	NASDAQ	FEP	Fri, Aug 18, 1995	31.38	31.63	31.13	31.25
1338	NASDAQ	FEP	Thu, Aug 17, 1995	31.25	31.38	31.25	31.25
1337	NASDAQ	FEP	Wed, Aug 16, 1995	31.25	31.38	31.25	31.25
1336	NASDAQ	FEP	Tue, Aug 15, 1995	30.75	31.13	30.75	31.13
1335	NASDAQ	FEP	Mon, Aug 14, 1995	31.00	31.13	30.75	30.75
1334	NASDAQ	FEP	Fri, Aug 11, 1995	31.25	31.38	31.00	31.00
1333	NASDAQ	FEP	Thu, Aug 10, 1995	31.38	31.38	31.25	31.25
1332	NASDAQ	FEP	Wed, Aug 9, 1995	31.25	31.50	31.13	31.38
1331	NASDAQ	FEP	Tue, Aug 8, 1995	31.63	31.75	31.00	31.13
1330	NASDAQ	FEP	Mon, Aug 7, 1995	31.25	31.75	31.25	31.75
1329	NASDAQ	FEP	Fri, Aug 4, 1995	31.25	31.38	31.25	31.38
1328	NASDAQ	FEP	Thu, Aug 3, 1995	32.00	32.00	31.63	31.75
1327	NASDAQ	FEP	Wed, Aug 2, 1995	31.63	32.13	31.63	32.00
1326	NASDAQ	FEP	Tue, Aug 1, 1995	31.63	31.63	31.38	31.50
1325	NASDAQ	FEP	Mon, Jul 31, 1995	31.50	31.75	31.50	31.50
1324	NASDAQ	FEP	Fri, Jul 28, 1995	31.63	31.63	31.25	31.38
1323	NASDAQ	FEP	Thu, Jul 27, 1995	31.25	31.75	31.25	31.63
1322	NASDAQ	FEP	Wed, Jul 26, 1995	31.00	31.38	30.75	31.38
1321	NASDAQ	FEP	Tue, Jul 25, 1995	30.88	31.00	30.75	30.88
1320	NASDAQ	FEP	Mon, Jul 24, 1995	30.75	30.88	30.50	30.63
1319	NASDAQ	FEP	Fri, Jul 21, 1995	30.50	30.75	30.50	30.63
1318	NASDAQ	FEP	Thu, Jul 20, 1995	30.38	30.63	30.13	30.50
1317	NASDAQ	FEP	Wed, Jul 19, 1995	31.00	31.00	30.00	30.38
1316	NASDAQ	FEP	Tue, Jul 18, 1995	30.25	31.13	30.25	31.00
1315	NASDAQ	FEP	Mon, Jul 17, 1995	29.75	30.00	29.25	30.00
1314	NASDAQ	FEP	Fri, Jul 14, 1995	30.00	30.00	29.50	29.63
1313	NASDAQ	FEP	Thu, Jul 13, 1995	30.25	30.25	29.50	30.25
1312	NASDAQ	FEP	Wed, Jul 12, 1995	30.50	31.00	30.25	30.50
1311	NASDAQ	FEP	Tue, Jul 11, 1995	30.25	30.50	30.25	30.50
1310	NASDAQ	FEP	Mon, Jul 10, 1995	30.50	30.63	30.13	30.38
1309	NASDAQ	FEP	Fri, Jul 7, 1995	28.63	30.38	28.63	30.13
1308	NASDAQ	FEP	Thu, Jul 6, 1995	26.88	28.88	26.75	28.88
1307	NASDAQ	FEP	Wed, Jul 5, 1995	26.00	26.88	25.88	26.63
1306	NASDAQ	FEP	Mon, Jul 3, 1995	25.75	26.00	25.75	25.88
1305	NASDAQ	FEP	Fri, Jun 30, 1995	25.75	25.75	25.38	25.63
1304	NASDAQ	FEP	Thu, Jun 29, 1995	26.25	26.25	25.63	25.75
1303	NASDAQ	FEP	Wed, Jun 28, 1995	26.50	26.63	26.00	26.13
1302	NASDAQ	FEP	Tue, Jun 27, 1995	26.63	26.63	26.25	26.50
1301	NASDAQ	FEP	Mon, Jun 26, 1995	26.75	26.75	26.50	26.50
1300	NASDAQ	FEP	Fri, Jun 23, 1995	26.88	26.88	26.63	26.63
1299	NASDAQ	FEP	Thu, Jun 22, 1995	26.63	27.50	26.63	26.88
1298	NASDAQ	FEP	Wed, Jun 21, 1995	26.38	26.88	26.38	26.63
1297	NASDAQ	FEP	Tue, Jun 20, 1995	26.75	26.75	26.00	26.00
1296	NASDAQ	FEP	Mon, Jun 19, 1995	26.88	27.00	26.75	26.75
1295	NASDAQ	FEP	Fri, Jun 16, 1995	27.50	27.50	26.88	27.00
1294	NASDAQ	FEP	Thu, Jun 15, 1995	27.50	27.50	27.38	27.38
1293	NASDAQ	FEP	Wed, Jun 14, 1995	27.38	27.63	27.25	27.63
1292	NASDAQ	FEP	Tue, Jun 13, 1995	27.63	27.75	27.50	27.50
1291	NASDAQ	FEP	Mon, Jun 12, 1995	27.13	27.75	27.13	27.63
1290	NASDAQ	FEP	Fri, Jun 9, 1995	27.25	27.38	27.13	27.13
1289	NASDAQ	FEP	Thu, Jun 8, 1995	27.25	27.25	27.00	27.13
1288	NASDAQ	FEP	Wed, Jun 7, 1995	27.88	27.88	27.00	27.25
1287	NASDAQ	FEP	Tue, Jun 6, 1995	27.88	28.13	27.88	28.00
1286	NASDAQ	FEP	Mon, Jun 5, 1995	28.00	28.00	27.88	28.00
1285	NASDAQ	FEP	Fri, Jun 2, 1995	27.75	27.75	27.63	27.75
1284	NASDAQ	FEP	Thu, Jun 1, 1995	27.50	27.75	27.50	27.75
1283	NASDAQ	FEP	Wed, May 31, 1995	27.38	27.50	27.25	27.50
1282	NASDAQ	FEP	Tue, May 30, 1995	27.50	27.50	27.25	27.25
1281	NASDAQ	FEP	Fri, May 26, 1995	27.75	27.75	27.50	27.50
1280	NASDAQ	FEP	Thu, May 25, 1995	28.00	28.00	27.38	27.63
1279	NASDAQ	FEP	Wed, May 24, 1995	27.75	28.00	27.75	28.00
1278	NASDAQ	FEP	Tue, May 23, 1995	27.63	27.63	27.00	27.50
1277	NASDAQ	FEP	Mon, May 22, 1995	28.25	28.25	27.63	27.63
1276	NASDAQ	FEP	Fri, May 19, 1995	28.75	28.75	28.13	28.38
1275	NASDAQ	FEP	Thu, May 18, 1995	29.25	29.38	29.00	29.00
1274	NASDAQ	FEP	Wed, May 17, 1995	29.00	29.25	28.88	29.13
1273	NASDAQ	FEP	Tue, May 16, 1995	28.88	29.00	28.75	28.88
1272	NASDAQ	FEP	Mon, May 15, 1995	29.00	29.00	28.75	28.88
1271	NASDAQ	FEP	Fri, May 12, 1995	28.75	29.25	28.75	29.00
1270	NASDAQ	FEP	Thu, May 11, 1995	29.25	29.25	28.50	28.50
1269	NASDAQ	FEP	Wed, May 10, 1995	28.63	29.25	28.63	29.25
1268	NASDAQ	FEP	Tue, May 9, 1995	28.50	28.75	28.50	28.63
1267	NASDAQ	FEP	Mon, May 8, 1995	28.50	28.50	28.38	28.50
1266	NASDAQ	FEP	Fri, May 5, 1995	29.50	29.50	27.19	28.25
1265	NASDAQ	FEP	Thu, May 4, 1995	31.00	31.13	29.75	29.75
1264	NASDAQ	FEP	Wed, May 3, 1995	30.88	31.25	30.63	31.00
1263	NASDAQ	FEP	Tue, May 2, 1995	31.00	32.00	30.63	30.88
1262	NASDAQ	FEP	Mon, May 1, 1995	31.00	31.13	30.75	30.75
1261	NASDAQ	FEP	Fri, Apr 28, 1995	31.00	31.00	30.75	31.00
1260	NASDAQ	FEP	Thu, Apr 27, 1995	31.00	31.38	30.75	30.88
1259	NASDAQ	FEP	Wed, Apr 26, 1995	29.75	31.25	29.75	30.88
1258	NASDAQ	FEP	Tue, Apr 25, 1995	29.13	29.88	28.75	29.75
1257	NASDAQ	FEP	Mon, Apr 24, 1995	29.13	29.25	29.00	29.13
1256	NASDAQ	FEP	Fri, Apr 21, 1995	29.25	29.38	29.00	29.13
1255	NASDAQ	FEP	Thu, Apr 20, 1995	29.25	29.38	29.25	29.38
1254	NASDAQ	FEP	Wed, Apr 19, 1995	29.25	29.50	29.25	29.25
1253	NASDAQ	FEP	Tue, Apr 18, 1995	29.25	29.38	29.13	29.25
1252	NASDAQ	FEP	Mon, Apr 17, 1995	29.25	29.50	29.00	29.38
1251	NASDAQ	FEP	Thu, Apr 13, 1995	29.25	29.38	29.13	29.38
1250	NASDAQ	FEP	Wed, Apr 12, 1995	30.00	30.00	29.25	29.25
1249	NASDAQ	FEP	Tue, Apr 11, 1995	28.50	30.00	28.50	30.00
1248	NASDAQ	FEP	Mon, Apr 10, 1995	28.25	28.25	27.63	27.75
1247	NASDAQ	FEP	Fri, Apr 7, 1995	27.00	28.00	27.00	28.00
1246	NASDAQ	FEP	Thu, Apr 6, 1995	27.50	27.50	26.75	27.00
1245	NASDAQ	FEP	Wed, Apr 5, 1995	28.38	28.38	27.50	27.50
1244	NASDAQ	FEP	Tue, Apr 4, 1995	28.25	28.75	28.25	28.63
1243	NASDAQ	FEP	Mon, Apr 3, 1995	28.13	28.38	28.13	28.25
1242	NASDAQ	FEP	Fri, Mar 31, 1995	28.13	28.38	28.00	28.13
1241	NASDAQ	FEP	Thu, Mar 30, 1995	28.13	28.25	28.13	28.13
1240	NASDAQ	FEP	Wed, Mar 29, 1995	28.50	28.63	28.13	28.25
1239	NASDAQ	FEP	Tue, Mar 28, 1995	28.25	28.25	28.00	28.00
1238	NASDAQ	FEP	Mon, Mar 27, 1995	28.00	28.25	27.88	28.00
1237	NASDAQ	FEP	Fri, Mar 24, 1995	27.50	27.88	27.38	27.88
1236	NASDAQ	FEP	Thu, Mar 23, 1995	26.75	27.38	26.63	27.38
1235	NASDAQ	FEP	Wed, Mar 22, 1995	28.25	28.25	26.63	26.63
1234	NASDAQ	FEP	Tue, Mar 21, 1995	29.88	29.88	28.25	28.25
1233	NASDAQ	FEP	Mon, Mar 20, 1995	29.75	29.75	29.63	29.63
1232	NASDAQ	FEP	Fri, Mar 17, 1995	29.88	30.00	29.88	30.00
1231	NASDAQ	FEP	Thu, Mar 16, 1995	29.50	29.88	29.50	29.75
1230	NASDAQ	FEP	Wed, Mar 15, 1995	29.88	29.88	29.50	29.50
1229	NASDAQ	FEP	Tue, Mar 14, 1995	30.13	30.38	29.63	29.88
1228	NASDAQ	FEP	Mon, Mar 13, 1995	29.13	30.25	29.13	30.25
1227	NASDAQ	FEP	Fri, Mar 10, 1995	27.13	29.00	27.13	29.00
1226	NASDAQ	FEP	Thu, Mar 9, 1995	26.75	27.38	26.75	27.13
1225	NASDAQ	FEP	Wed, Mar 8, 1995	27.00	27.13	26.75	26.75
1224	NASDAQ	FEP	Tue, Mar 7, 1995	27.63	27.75	26.75	27.00
1223	NASDAQ	FEP	Mon, Mar 6, 1995	29.25	29.25	27.63	27.75
1222	NASDAQ	FEP	Fri, Mar 3, 1995	29.50	29.75	29.25	29.38
1221	NASDAQ	FEP	Thu, Mar 2, 1995	29.63	29.75	29.50	29.75
1220	NASDAQ	FEP	Wed, Mar 1, 1995	29.88	29.88	29.63	29.88
1219	NASDAQ	FEP	Tue, Feb 28, 1995	29.63	29.88	29.50	29.88
1218	NASDAQ	FEP	Mon, Feb 27, 1995	29.75	29.88	29.50	29.50
1217	NASDAQ	FEP	Fri, Feb 24, 1995	29.88	30.00	29.75	30.00
1216	NASDAQ	FEP	Thu, Feb 23, 1995	30.00	30.13	29.50	29.63
1215	NASDAQ	FEP	Wed, Feb 22, 1995	30.00	30.13	29.88	30.00
1214	NASDAQ	FEP	Tue, Feb 21, 1995	29.38	30.13	29.13	30.00
1213	NASDAQ	FEP	Fri, Feb 17, 1995	29.38	29.88	29.38	29.63
1212	NASDAQ	FEP	Thu, Feb 16, 1995	28.63	29.25	28.63	29.25
1211	NASDAQ	FEP	Wed, Feb 15, 1995	29.75	29.75	28.63	28.63
1210	NASDAQ	FEP	Tue, Feb 14, 1995	30.25	30.25	29.50	29.50
1209	NASDAQ	FEP	Mon, Feb 13, 1995	30.25	30.63	30.13	30.25
1208	NASDAQ	FEP	Fri, Feb 10, 1995	29.88	30.75	29.25	30.50
1207	NASDAQ	FEP	Thu, Feb 9, 1995	28.88	31.75	28.88	30.00
1206	NASDAQ	FEP	Wed, Feb 8, 1995	28.00	28.63	27.75	28.50
1205	NASDAQ	FEP	Tue, Feb 7, 1995	27.13	28.13	27.13	27.75
1204	NASDAQ	FEP	Mon, Feb 6, 1995	26.38	27.13	26.38	27.13
1203	NASDAQ	FEP	Fri, Feb 3, 1995	26.25	26.75	26.00	26.50
1202	NASDAQ	FEP	Thu, Feb 2, 1995	26.88	26.88	26.13	26.25
1201	NASDAQ	FEP	Wed, Feb 1, 1995	27.00	27.00	26.75	26.88
1200	NASDAQ	FEP	Tue, Jan 31, 1995	25.88	26.75	25.25	26.75
1199	NASDAQ	FEP	Mon, Jan 30, 1995	27.50	27.50	25.50	25.88
1198	NASDAQ	FEP	Fri, Jan 27, 1995	27.00	27.63	26.75	27.50
1197	NASDAQ	FEP	Thu, Jan 26, 1995	26.25	27.50	26.13	27.00
1196	NASDAQ	FEP	Wed, Jan 25, 1995	25.88	26.38	25.63	26.13
1195	NASDAQ	FEP	Tue, Jan 24, 1995	24.13	26.50	24.13	25.88
1194	NASDAQ	FEP	Mon, Jan 23, 1995	24.25	24.25	23.75	24.25
1193	NASDAQ	FEP	Fri, Jan 20, 1995	24.75	24.88	24.25	24.38
1192	NASDAQ	FEP	Thu, Jan 19, 1995	25.25	25.25	24.50	24.88
1191	NASDAQ	FEP	Wed, Jan 18, 1995	25.75	25.75	25.13	25.13
1190	NASDAQ	FEP	Tue, Jan 17, 1995	26.13	26.25	25.50	25.63
1189	NASDAQ	FEP	Mon, Jan 16, 1995	25.00	26.25	25.00	25.88
1188	NASDAQ	FEP	Fri, Jan 13, 1995	24.88	25.50	24.88	24.88
1187	NASDAQ	FEP	Thu, Jan 12, 1995	24.88	24.88	24.38	24.75
1186	NASDAQ	FEP	Wed, Jan 11, 1995	24.25	24.75	23.88	24.63
1185	NASDAQ	FEP	Tue, Jan 10, 1995	24.00	25.25	23.88	24.25
1184	NASDAQ	FEP	Mon, Jan 9, 1995	24.38	24.50	23.13	23.63
1183	NASDAQ	FEP	Fri, Jan 6, 1995	23.13	24.63	23.13	24.00
1182	NASDAQ	FEP	Thu, Jan 5, 1995	20.88	22.88	20.75	22.75
1181	NASDAQ	FEP	Wed, Jan 4, 1995	20.88	21.00	20.25	20.75
1180	NASDAQ	FEP	Tue, Jan 3, 1995	21.00	21.25	20.75	20.75
1179	NASDAQ	FEP	Fri, Dec 30, 1994	21.00	21.50	20.88	21.13
1178	NASDAQ	FEP	Thu, Dec 29, 1994	20.50	20.75	20.50	20.50
1177	NASDAQ	FEP	Wed, Dec 28, 1994	20.75	21.00	20.50	20.50
1176	NASDAQ	FEP	Tue, Dec 27, 1994	21.13	21.50	21.00	21.00
1175	NASDAQ	FEP	Fri, Dec 23, 1994	21.13	21.50	20.88	21.13
1174	NASDAQ	FEP	Thu, Dec 22, 1994	21.13	21.13	20.88	21.00
1173	NASDAQ	FEP	Wed, Dec 21, 1994	20.75	21.13	20.75	21.13
1172	NASDAQ	FEP	Tue, Dec 20, 1994	20.50	21.00	20.25	21.00
1171	NASDAQ	FEP	Mon, Dec 19, 1994	20.13	21.25	20.13	20.75
1170	NASDAQ	FEP	Fri, Dec 16, 1994	19.50	20.50	19.50	20.25
1169	NASDAQ	FEP	Thu, Dec 15, 1994	19.13	19.63	19.13	19.63
1168	NASDAQ	FEP	Wed, Dec 14, 1994	18.50	19.13	18.50	18.88
1167	NASDAQ	FEP	Tue, Dec 13, 1994	18.50	18.63	18.50	18.63
1166	NASDAQ	FEP	Mon, Dec 12, 1994	18.63	18.88	18.50	18.50
1165	NASDAQ	FEP	Fri, Dec 9, 1994	18.25	18.75	18.25	18.75
1164	NASDAQ	FEP	Thu, Dec 8, 1994	19.25	19.25	18.50	18.63
1163	NASDAQ	FEP	Wed, Dec 7, 1994	19.00	19.75	19.00	19.00
1162	NASDAQ	FEP	Tue, Dec 6, 1994	18.75	18.88	18.75	18.88
1161	NASDAQ	FEP	Mon, Dec 5, 1994	18.75	18.88	18.63	18.63
1160	NASDAQ	FEP	Fri, Dec 2, 1994	18.88	18.88	18.63	18.63
1159	NASDAQ	FEP	Thu, Dec 1, 1994	19.13	19.38	19.00	19.00
1158	NASDAQ	FEP	Wed, Nov 30, 1994	18.88	19.50	18.88	19.25
1157	NASDAQ	FEP	Tue, Nov 29, 1994	18.88	18.88	18.63	18.63
1156	NASDAQ	FEP	Mon, Nov 28, 1994	19.38	19.38	19.00	19.00
1155	NASDAQ	FEP	Fri, Nov 25, 1994	18.88	19.25	18.88	19.25
1154	NASDAQ	FEP	Wed, Nov 23, 1994	18.63	19.00	18.50	18.63
1153	NASDAQ	FEP	Tue, Nov 22, 1994	19.25	19.25	18.63	18.88
1152	NASDAQ	FEP	Mon, Nov 21, 1994	20.13	20.25	19.38	19.50
1151	NASDAQ	FEP	Fri, Nov 18, 1994	18.88	20.50	18.88	20.00
1150	NASDAQ	FEP	Thu, Nov 17, 1994	18.50	19.38	18.38	19.00
1149	NASDAQ	FEP	Wed, Nov 16, 1994	17.88	18.50	17.75	18.50
1148	NASDAQ	FEP	Tue, Nov 15, 1994	18.00	18.13	17.63	17.63
1147	NASDAQ	FEP	Mon, Nov 14, 1994	17.50	18.13	17.50	18.13
1146	NASDAQ	FEP	Fri, Nov 11, 1994	18.13	18.13	17.50	17.50
1145	NASDAQ	FEP	Thu, Nov 10, 1994	17.63	18.13	17.63	18.00
1144	NASDAQ	FEP	Wed, Nov 9, 1994	18.25	18.25	17.63	17.75
1143	NASDAQ	FEP	Tue, Nov 8, 1994	18.25	18.25	17.88	18.00
1142	NASDAQ	FEP	Mon, Nov 7, 1994	18.38	18.38	17.88	18.13
1141	NASDAQ	FEP	Fri, Nov 4, 1994	18.63	18.63	18.50	18.50
1140	NASDAQ	FEP	Thu, Nov 3, 1994	18.50	18.75	18.38	18.63
1139	NASDAQ	FEP	Wed, Nov 2, 1994	18.38	18.50	18.00	18.38
1138	NASDAQ	FEP	Tue, Nov 1, 1994	18.63	18.63	18.25	18.63
1137	NASDAQ	FEP	Mon, Oct 31, 1994	18.13	18.63	17.88	18.63
1136	NASDAQ	FEP	Fri, Oct 28, 1994	17.75	18.25	17.63	18.13
1135	NASDAQ	FEP	Thu, Oct 27, 1994	17.63	17.75	17.13	17.50
1134	NASDAQ	FEP	Wed, Oct 26, 1994	16.63	17.50	16.63	17.50
1133	NASDAQ	FEP	Tue, Oct 25, 1994	16.13	16.88	16.13	16.88
1132	NASDAQ	FEP	Mon, Oct 24, 1994	16.38	16.50	16.00	16.00
1131	NASDAQ	FEP	Fri, Oct 21, 1994	16.38	16.75	16.25	16.25
1130	NASDAQ	FEP	Thu, Oct 20, 1994	16.88	16.88	16.38	16.50
1129	NASDAQ	FEP	Wed, Oct 19, 1994	17.13	17.25	16.88	16.88
1128	NASDAQ	FEP	Tue, Oct 18, 1994	17.50	17.50	17.00	17.38
1127	NASDAQ	FEP	Mon, Oct 17, 1994	17.13	17.88	17.13	17.38
1126	NASDAQ	FEP	Fri, Oct 14, 1994	17.38	17.38	16.88	17.00
1125	NASDAQ	FEP	Thu, Oct 13, 1994	18.00	18.25	17.50	17.50
1124	NASDAQ	FEP	Wed, Oct 12, 1994	16.25	18.00	16.25	17.88
1123	NASDAQ	FEP	Tue, Oct 11, 1994	15.88	16.00	15.75	15.88
1122	NASDAQ	FEP	Mon, Oct 10, 1994	15.50	15.88	15.38	15.88
1121	NASDAQ	FEP	Fri, Oct 7, 1994	15.00	15.25	15.00	15.25
1120	NASDAQ	FEP	Thu, Oct 6, 1994	15.25	15.38	15.00	15.00
1119	NASDAQ	FEP	Wed, Oct 5, 1994	15.63	15.63	15.00	15.00
1118	NASDAQ	FEP	Tue, Oct 4, 1994	15.88	16.00	15.63	15.63
1117	NASDAQ	FEP	Mon, Oct 3, 1994	15.25	16.00	15.25	15.88
1116	NASDAQ	FEP	Fri, Sep 30, 1994	14.63	15.13	14.63	15.13
1115	NASDAQ	FEP	Thu, Sep 29, 1994	14.50	14.50	14.38	14.38
1114	NASDAQ	FEP	Wed, Sep 28, 1994	14.63	14.75	14.63	14.63
1113	NASDAQ	FEP	Tue, Sep 27, 1994	14.75	14.75	14.63	14.63
1112	NASDAQ	FEP	Mon, Sep 26, 1994	14.88	14.88	14.63	14.63
1111	NASDAQ	FEP	Fri, Sep 23, 1994	14.63	14.75	14.63	14.75
1110	NASDAQ	FEP	Thu, Sep 22, 1994	14.50	14.75	14.50	14.63
1109	NASDAQ	FEP	Wed, Sep 21, 1994	14.38	14.63	14.25	14.50
1108	NASDAQ	FEP	Tue, Sep 20, 1994	14.63	14.63	14.38	14.38
1107	NASDAQ	FEP	Mon, Sep 19, 1994	14.88	15.00	14.63	14.63
1106	NASDAQ	FEP	Fri, Sep 16, 1994	14.63	14.75	14.25	14.75
1105	NASDAQ	FEP	Thu, Sep 15, 1994	14.50	14.50	14.50	14.50
1104	NASDAQ	FEP	Wed, Sep 14, 1994	14.50	14.75	14.50	14.50
1103	NASDAQ	FEP	Tue, Sep 13, 1994	14.13	14.75	14.13	14.63
1102	NASDAQ	FEP	Mon, Sep 12, 1994	14.88	14.88	14.00	14.00
1101	NASDAQ	FEP	Fri, Sep 9, 1994	14.50	14.88	14.50	14.75
1100	NASDAQ	FEP	Thu, Sep 8, 1994	14.25	14.50	14.13	14.50
1099	NASDAQ	FEP	Wed, Sep 7, 1994	13.50	14.13	13.50	14.13
1098	NASDAQ	FEP	Tue, Sep 6, 1994	13.75	13.75	13.50	13.50
1097	NASDAQ	FEP	Fri, Sep 2, 1994	14.00	14.13	13.75	13.75
1096	NASDAQ	FEP	Thu, Sep 1, 1994	14.13	14.25	13.75	14.13
1095	NASDAQ	FEP	Wed, Aug 31, 1994	14.50	14.50	14.00	14.13
1094	NASDAQ	FEP	Tue, Aug 30, 1994	15.00	15.00	14.63	14.63
1093	NASDAQ	FEP	Mon, Aug 29, 1994	14.25	15.25	14.25	15.00
1092	NASDAQ	FEP	Fri, Aug 26, 1994	14.13	14.13	14.00	14.00
1091	NASDAQ	FEP	Thu, Aug 25, 1994	13.38	14.25	13.38	14.00
1090	NASDAQ	FEP	Wed, Aug 24, 1994	13.38	13.63	13.25	13.38
1089	NASDAQ	FEP	Tue, Aug 23, 1994	13.38	13.63	13.25	13.50
1088	NASDAQ	FEP	Mon, Aug 22, 1994	13.25	13.50	13.25	13.25
1087	NASDAQ	FEP	Fri, Aug 19, 1994	13.38	13.50	13.25	13.25
1086	NASDAQ	FEP	Thu, Aug 18, 1994	13.50	13.63	13.38	13.38
1085	NASDAQ	FEP	Wed, Aug 17, 1994	13.50	13.75	13.50	13.75
1084	NASDAQ	FEP	Tue, Aug 16, 1994	13.38	13.75	13.38	13.63
1083	NASDAQ	FEP	Mon, Aug 15, 1994	13.38	13.38	13.25	13.38
1082	NASDAQ	FEP	Fri, Aug 12, 1994	13.25	13.38	13.25	13.25
1081	NASDAQ	FEP	Thu, Aug 11, 1994	13.50	13.50	13.38	13.38
1080	NASDAQ	FEP	Wed, Aug 10, 1994	13.25	13.63	13.25	13.38
1079	NASDAQ	FEP	Tue, Aug 9, 1994	13.38	13.50	13.25	13.38
1078	NASDAQ	FEP	Mon, Aug 8, 1994	13.25	13.50	13.25	13.50
1077	NASDAQ	FEP	Fri, Aug 5, 1994	13.38	13.38	13.25	13.25
1076	NASDAQ	FEP	Thu, Aug 4, 1994	13.38	13.38	13.25	13.25
1075	NASDAQ	FEP	Wed, Aug 3, 1994	13.50	13.75	13.13	13.38
1074	NASDAQ	FEP	Tue, Aug 2, 1994	12.63	13.38	12.63	13.38
1073	NASDAQ	FEP	Mon, Aug 1, 1994	12.38	12.38	12.13	12.38
1072	NASDAQ	FEP	Fri, Jul 29, 1994	12.00	12.25	12.00	12.13
1071	NASDAQ	FEP	Thu, Jul 28, 1994	12.25	12.25	12.00	12.00
1070	NASDAQ	FEP	Wed, Jul 27, 1994	12.25	12.38	12.00	12.38
1069	NASDAQ	FEP	Tue, Jul 26, 1994	12.50	12.50	12.38	12.38
1068	NASDAQ	FEP	Mon, Jul 25, 1994	12.50	12.63	12.50	12.50
1067	NASDAQ	FEP	Fri, Jul 22, 1994	12.63	12.63	12.50	12.50
1066	NASDAQ	FEP	Thu, Jul 21, 1994	12.63	12.63	12.25	12.50
1065	NASDAQ	FEP	Wed, Jul 20, 1994	13.25	13.38	12.50	12.63
1064	NASDAQ	FEP	Tue, Jul 19, 1994	13.38	13.38	13.13	13.13
1063	NASDAQ	FEP	Mon, Jul 18, 1994	13.88	13.88	13.50	13.50
1062	NASDAQ	FEP	Fri, Jul 15, 1994	13.00	14.25	13.00	14.00
1061	NASDAQ	FEP	Thu, Jul 14, 1994	13.13	13.13	12.75	13.13
1060	NASDAQ	FEP	Wed, Jul 13, 1994	12.63	12.88	12.50	12.88
1059	NASDAQ	FEP	Tue, Jul 12, 1994	12.25	12.38	12.00	12.38
1058	NASDAQ	FEP	Mon, Jul 11, 1994	12.00	12.50	11.88	12.13
1057	NASDAQ	FEP	Fri, Jul 8, 1994	11.25	11.88	11.25	11.88
1056	NASDAQ	FEP	Thu, Jul 7, 1994	11.00	11.38	11.00	11.38
1055	NASDAQ	FEP	Wed, Jul 6, 1994	11.38	11.50	10.50	11.13
1054	NASDAQ	FEP	Tue, Jul 5, 1994	11.63	11.75	11.38	11.38
1053	NASDAQ	FEP	Fri, Jul 1, 1994	11.63	11.63	11.50	11.50
1052	NASDAQ	FEP	Thu, Jun 30, 1994	11.50	11.75	11.50	11.50
1051	NASDAQ	FEP	Wed, Jun 29, 1994	11.63	11.63	11.50	11.50
1050	NASDAQ	FEP	Tue, Jun 28, 1994	11.75	12.00	11.44	11.44
1049	NASDAQ	FEP	Fri, Jun 24, 1994	11.50	11.50	11.38	11.38
1048	NASDAQ	FEP	Thu, Jun 23, 1994	11.38	11.75	11.38	11.38
1047	NASDAQ	FEP	Wed, Jun 22, 1994	11.38	12.00	11.38	11.38
1046	NASDAQ	FEP	Tue, Jun 21, 1994	12.00	12.00	11.25	11.25
1045	NASDAQ	FEP	Mon, Jun 20, 1994	11.50	12.00	11.50	11.50
1044	NASDAQ	FEP	Fri, Jun 17, 1994	12.25	12.25	11.50	11.50
1043	NASDAQ	FEP	Thu, Jun 16, 1994	12.25	12.25	11.50	11.50
1042	NASDAQ	FEP	Wed, Jun 15, 1994	12.25	12.25	11.50	11.50
1041	NASDAQ	FEP	Tue, Jun 14, 1994	11.25	12.25	11.25	12.00
1040	NASDAQ	FEP	Mon, Jun 13, 1994	11.75	11.75	11.25	11.25
1039	NASDAQ	FEP	Fri, Jun 10, 1994	11.38	11.75	11.25	11.25
1038	NASDAQ	FEP	Thu, Jun 9, 1994	11.75	11.75	11.25	11.25
1037	NASDAQ	FEP	Wed, Jun 8, 1994	11.75	11.75	11.25	11.50
1036	NASDAQ	FEP	Tue, Jun 7, 1994	11.75	11.75	11.25	11.25
1035	NASDAQ	FEP	Mon, Jun 6, 1994	11.25	11.75	11.25	11.25
1034	NASDAQ	FEP	Fri, Jun 3, 1994	11.75	11.75	11.25	11.38
1033	NASDAQ	FEP	Thu, Jun 2, 1994	11.50	11.75	11.25	11.75
1032	NASDAQ	FEP	Wed, Jun 1, 1994	11.50	12.00	11.50	11.50
1031	NASDAQ	FEP	Tue, May 31, 1994	12.00	12.00	11.50	11.50
1030	NASDAQ	FEP	Fri, May 27, 1994	11.50	11.50	11.50	11.50
1029	NASDAQ	FEP	Thu, May 26, 1994	11.50	12.00	11.50	12.00
1028	NASDAQ	FEP	Wed, May 25, 1994	11.50	11.75	11.50	11.63
1027	NASDAQ	FEP	Tue, May 24, 1994	11.75	12.00	11.75	12.00
1026	NASDAQ	FEP	Mon, May 23, 1994	12.00	12.00	11.50	12.00
1025	NASDAQ	FEP	Fri, May 20, 1994	12.00	12.00	11.50	11.63
1024	NASDAQ	FEP	Thu, May 19, 1994	12.00	12.00	11.50	11.50
1023	NASDAQ	FEP	Tue, May 17, 1994	11.50	12.00	11.50	11.50
1022	NASDAQ	FEP	Mon, May 16, 1994	11.50	12.00	11.50	11.50
1021	NASDAQ	FEP	Fri, May 13, 1994	11.75	11.75	11.50	11.50
1020	NASDAQ	FEP	Thu, May 12, 1994	12.00	12.00	11.75	11.75
1019	NASDAQ	FEP	Wed, May 11, 1994	12.00	12.00	11.50	11.50
1018	NASDAQ	FEP	Tue, May 10, 1994	11.75	12.25	11.75	12.00
1017	NASDAQ	FEP	Mon, May 9, 1994	11.50	12.00	11.50	12.00
1016	NASDAQ	FEP	Fri, May 6, 1994	12.25	12.25	11.50	11.88
1015	NASDAQ	FEP	Thu, May 5, 1994	11.81	12.25	11.75	11.75
1014	NASDAQ	FEP	Wed, May 4, 1994	11.88	11.88	11.25	11.25
1013	NASDAQ	FEP	Tue, May 3, 1994	11.25	11.88	11.25	11.88
1012	NASDAQ	FEP	Mon, May 2, 1994	11.50	11.50	11.25	11.25
1011	NASDAQ	FEP	Fri, Apr 29, 1994	11.50	11.75	11.25	11.25
1010	NASDAQ	FEP	Thu, Apr 28, 1994	11.75	11.75	11.25	11.25
1009	NASDAQ	FEP	Tue, Apr 26, 1994	11.25	11.75	11.25	11.63
1008	NASDAQ	FEP	Mon, Apr 25, 1994	11.75	11.75	11.25	11.75
1007	NASDAQ	FEP	Fri, Apr 22, 1994	11.75	11.75	11.25	11.50
1006	NASDAQ	FEP	Thu, Apr 21, 1994	11.25	12.00	11.25	11.75
1005	NASDAQ	FEP	Wed, Apr 20, 1994	12.00	12.50	11.25	12.00
1004	NASDAQ	FEP	Tue, Apr 19, 1994	12.50	13.00	12.00	12.00
1003	NASDAQ	FEP	Mon, Apr 18, 1994	14.00	14.00	13.25	13.38
1002	NASDAQ	FEP	Fri, Apr 15, 1994	13.25	13.75	13.25	13.75
1001	NASDAQ	FEP	Thu, Apr 14, 1994	13.25	13.75	13.25	13.75
1000	NASDAQ	FEP	Wed, Apr 13, 1994	13.25	13.25	13.25	13.25
999	NASDAQ	FEP	Tue, Apr 12, 1994	13.25	13.75	13.25	13.38
998	NASDAQ	FEP	Mon, Apr 11, 1994	13.50	13.50	13.25	13.25
997	NASDAQ	FEP	Fri, Apr 8, 1994	13.50	13.50	13.25	13.25
996	NASDAQ	FEP	Thu, Apr 7, 1994	13.00	13.00	13.00	13.00
995	NASDAQ	FEP	Wed, Apr 6, 1994	12.75	13.50	12.75	13.00
994	NASDAQ	FEP	Tue, Apr 5, 1994	12.75	13.50	12.75	13.50
993	NASDAQ	FEP	Mon, Apr 4, 1994	12.75	13.25	12.75	12.75
992	NASDAQ	FEP	Thu, Mar 31, 1994	13.50	13.50	12.75	13.25
991	NASDAQ	FEP	Wed, Mar 30, 1994	13.75	13.75	12.50	13.50
990	NASDAQ	FEP	Tue, Mar 29, 1994	14.25	15.00	13.75	13.75
989	NASDAQ	FEP	Mon, Mar 28, 1994	14.75	15.00	14.38	14.75
988	NASDAQ	FEP	Fri, Mar 25, 1994	14.25	15.25	14.25	14.88
987	NASDAQ	FEP	Thu, Mar 24, 1994	14.75	14.75	14.25	14.25
986	NASDAQ	FEP	Wed, Mar 23, 1994	13.75	14.50	13.75	14.38
985	NASDAQ	FEP	Tue, Mar 22, 1994	13.75	14.50	13.75	14.50
984	NASDAQ	FEP	Mon, Mar 21, 1994	14.00	14.50	14.00	14.50
983	NASDAQ	FEP	Fri, Mar 18, 1994	14.75	14.75	14.00	14.00
982	NASDAQ	FEP	Thu, Mar 17, 1994	14.00	14.75	14.00	14.75
981	NASDAQ	FEP	Wed, Mar 16, 1994	14.75	14.75	14.00	14.00
980	NASDAQ	FEP	Tue, Mar 15, 1994	14.13	14.75	14.00	14.00
979	NASDAQ	FEP	Mon, Mar 14, 1994	14.75	14.75	14.00	14.25
978	NASDAQ	FEP	Fri, Mar 11, 1994	14.00	14.75	14.00	14.00
977	NASDAQ	FEP	Thu, Mar 10, 1994	14.00	14.75	14.00	14.00
976	NASDAQ	FEP	Wed, Mar 9, 1994	14.50	14.50	14.00	14.00
975	NASDAQ	FEP	Tue, Mar 8, 1994	14.50	14.50	14.00	14.00
974	NASDAQ	FEP	Mon, Mar 7, 1994	14.50	14.50	14.00	14.50
973	NASDAQ	FEP	Fri, Mar 4, 1994	14.50	14.50	14.13	14.50
972	NASDAQ	FEP	Thu, Mar 3, 1994	13.75	14.50	13.75	14.25
971	NASDAQ	FEP	Wed, Mar 2, 1994	13.75	14.50	13.75	14.00
970	NASDAQ	FEP	Tue, Mar 1, 1994	13.75	14.50	13.75	14.50
969	NASDAQ	FEP	Mon, Feb 28, 1994	13.75	14.50	13.75	14.50
968	NASDAQ	FEP	Fri, Feb 25, 1994	14.50	14.50	13.75	14.50
967	NASDAQ	FEP	Thu, Feb 24, 1994	15.25	15.25	13.75	14.50
966	NASDAQ	FEP	Wed, Feb 23, 1994	15.13	15.25	14.50	14.50
965	NASDAQ	FEP	Tue, Feb 22, 1994	15.25	15.25	14.50	15.00
964	NASDAQ	FEP	Fri, Feb 18, 1994	16.00	16.00	14.75	15.25
963	NASDAQ	FEP	Thu, Feb 17, 1994	16.00	16.00	15.25	15.50
962	NASDAQ	FEP	Wed, Feb 16, 1994	15.38	16.00	15.00	16.00
961	NASDAQ	FEP	Tue, Feb 15, 1994	15.00	15.50	14.75	15.00
960	NASDAQ	FEP	Mon, Feb 14, 1994	14.00	15.00	14.00	15.00
959	NASDAQ	FEP	Fri, Feb 11, 1994	14.75	14.75	14.00	14.75
958	NASDAQ	FEP	Thu, Feb 10, 1994	14.75	14.75	14.00	14.00
957	NASDAQ	FEP	Wed, Feb 9, 1994	14.50	14.75	14.00	14.00
956	NASDAQ	FEP	Tue, Feb 8, 1994	14.00	14.75	14.00	14.63
955	NASDAQ	FEP	Mon, Feb 7, 1994	14.25	14.75	14.25	14.25
954	NASDAQ	FEP	Fri, Feb 4, 1994	15.75	15.75	14.50	14.50
953	NASDAQ	FEP	Thu, Feb 3, 1994	15.00	15.50	14.50	15.50
952	NASDAQ	FEP	Wed, Feb 2, 1994	15.00	15.00	14.50	15.00
951	NASDAQ	FEP	Tue, Feb 1, 1994	15.00	15.00	14.25	15.00
950	NASDAQ	FEP	Mon, Jan 31, 1994	13.50	15.00	13.50	15.00
949	NASDAQ	FEP	Fri, Jan 28, 1994	14.00	14.00	13.50	14.00
948	NASDAQ	FEP	Thu, Jan 27, 1994	13.63	14.00	13.50	13.75
947	NASDAQ	FEP	Wed, Jan 26, 1994	13.50	14.00	13.50	14.00
946	NASDAQ	FEP	Tue, Jan 25, 1994	13.50	13.75	13.50	13.75
945	NASDAQ	FEP	Mon, Jan 24, 1994	13.75	13.75	13.50	13.50
944	NASDAQ	FEP	Fri, Jan 21, 1994	13.75	13.75	13.50	13.63
943	NASDAQ	FEP	Thu, Jan 20, 1994	13.75	13.75	13.50	13.75
942	NASDAQ	FEP	Wed, Jan 19, 1994	13.75	14.50	13.50	13.75
941	NASDAQ	FEP	Tue, Jan 18, 1994	13.25	13.75	13.25	13.75
940	NASDAQ	FEP	Mon, Jan 17, 1994	13.75	13.75	13.25	13.75
939	NASDAQ	FEP	Fri, Jan 14, 1994	13.00	13.75	13.00	13.25
938	NASDAQ	FEP	Thu, Jan 13, 1994	13.00	13.50	13.00	13.50
937	NASDAQ	FEP	Wed, Jan 12, 1994	12.75	13.50	12.75	13.25
936	NASDAQ	FEP	Tue, Jan 11, 1994	13.25	13.75	13.00	13.00
935	NASDAQ	FEP	Mon, Jan 10, 1994	13.38	13.75	13.25	13.75
934	NASDAQ	FEP	Fri, Jan 7, 1994	13.75	13.75	13.00	13.50
933	NASDAQ	FEP	Thu, Jan 6, 1994	13.25	13.75	12.50	13.00
932	NASDAQ	FEP	Wed, Jan 5, 1994	13.25	13.25	12.50	13.00
931	NASDAQ	FEP	Tue, Jan 4, 1994	12.50	13.25	12.50	13.25
930	NASDAQ	FEP	Mon, Jan 3, 1994	12.50	13.25	12.50	12.50
929	NASDAQ	FEP	Fri, Dec 31, 1993	12.50	13.25	12.25	13.25
928	NASDAQ	FEP	Thu, Dec 30, 1993	12.25	13.00	12.25	13.00
927	NASDAQ	FEP	Wed, Dec 29, 1993	13.00	13.00	12.25	12.25
926	NASDAQ	FEP	Tue, Dec 28, 1993	12.75	13.00	12.25	12.25
925	NASDAQ	FEP	Mon, Dec 27, 1993	12.75	12.75	12.25	12.75
924	NASDAQ	FEP	Thu, Dec 23, 1993	12.75	12.75	12.00	12.50
923	NASDAQ	FEP	Wed, Dec 22, 1993	12.50	12.75	12.00	12.50
922	NASDAQ	FEP	Tue, Dec 21, 1993	12.00	12.75	12.00	12.50
921	NASDAQ	FEP	Mon, Dec 20, 1993	11.75	12.75	11.75	12.00
920	NASDAQ	FEP	Fri, Dec 17, 1993	11.75	12.25	11.75	12.25
919	NASDAQ	FEP	Thu, Dec 16, 1993	12.00	12.25	11.75	12.25
918	NASDAQ	FEP	Wed, Dec 15, 1993	11.75	12.25	11.75	12.00
917	NASDAQ	FEP	Tue, Dec 14, 1993	12.13	12.25	11.75	12.25
916	NASDAQ	FEP	Mon, Dec 13, 1993	11.75	12.25	11.75	12.25
915	NASDAQ	FEP	Fri, Dec 10, 1993	11.75	12.25	11.75	12.25
914	NASDAQ	FEP	Thu, Dec 9, 1993	12.50	12.50	11.75	12.25
913	NASDAQ	FEP	Wed, Dec 8, 1993	11.75	12.50	11.75	12.50
912	NASDAQ	FEP	Tue, Dec 7, 1993	12.50	12.50	11.75	12.50
911	NASDAQ	FEP	Mon, Dec 6, 1993	11.75	12.50	11.75	11.75
910	NASDAQ	FEP	Fri, Dec 3, 1993	12.50	12.50	11.75	12.50
909	NASDAQ	FEP	Thu, Dec 2, 1993	11.75	12.50	11.75	12.13
908	NASDAQ	FEP	Wed, Dec 1, 1993	12.00	12.50	11.75	11.75
907	NASDAQ	FEP	Tue, Nov 30, 1993	12.00	12.50	12.00	12.00
906	NASDAQ	FEP	Mon, Nov 29, 1993	12.50	12.50	12.00	12.25
905	NASDAQ	FEP	Fri, Nov 26, 1993	12.00	12.50	12.00	12.50
904	NASDAQ	FEP	Wed, Nov 24, 1993	12.50	12.75	12.00	12.25
903	NASDAQ	FEP	Tue, Nov 23, 1993	13.00	13.00	12.00	12.00
902	NASDAQ	FEP	Mon, Nov 22, 1993	13.25	13.75	12.50	12.50
901	NASDAQ	FEP	Fri, Nov 19, 1993	13.75	13.88	13.25	13.25
900	NASDAQ	FEP	Thu, Nov 18, 1993	14.00	14.00	13.50	13.50
899	NASDAQ	FEP	Wed, Nov 17, 1993	14.00	14.00	13.50	13.50
898	NASDAQ	FEP	Tue, Nov 16, 1993	14.00	14.00	13.75	13.75
897	NASDAQ	FEP	Mon, Nov 15, 1993	14.00	14.00	13.50	13.75
896	NASDAQ	FEP	Fri, Nov 12, 1993	13.75	14.00	13.50	13.50
895	NASDAQ	FEP	Thu, Nov 11, 1993	13.50	14.00	13.50	13.75
894	NASDAQ	FEP	Wed, Nov 10, 1993	13.50	14.00	13.50	13.63
893	NASDAQ	FEP	Tue, Nov 9, 1993	13.50	14.00	13.50	13.50
892	NASDAQ	FEP	Mon, Nov 8, 1993	13.50	14.00	13.50	13.75
891	NASDAQ	FEP	Fri, Nov 5, 1993	13.75	14.00	13.50	13.50
890	NASDAQ	FEP	Thu, Nov 4, 1993	14.00	14.00	13.25	13.25
889	NASDAQ	FEP	Wed, Nov 3, 1993	13.38	13.88	13.25	13.88
888	NASDAQ	FEP	Tue, Nov 2, 1993	14.00	14.00	13.25	14.00
887	NASDAQ	FEP	Mon, Nov 1, 1993	13.50	14.00	13.50	13.50
886	NASDAQ	FEP	Fri, Oct 29, 1993	14.00	14.00	13.50	14.00
885	NASDAQ	FEP	Thu, Oct 28, 1993	13.50	14.00	13.50	13.50
884	NASDAQ	FEP	Wed, Oct 27, 1993	13.50	14.25	13.50	13.50
883	NASDAQ	FEP	Tue, Oct 26, 1993	13.75	14.25	13.50	13.50
882	NASDAQ	FEP	Mon, Oct 25, 1993	13.75	14.25	13.75	14.13
881	NASDAQ	FEP	Fri, Oct 22, 1993	13.75	14.50	13.75	13.75
880	NASDAQ	FEP	Thu, Oct 21, 1993	13.75	14.50	13.75	13.75
879	NASDAQ	FEP	Wed, Oct 20, 1993	14.50	14.50	13.75	13.75
878	NASDAQ	FEP	Tue, Oct 19, 1993	14.50	14.50	13.75	14.50
877	NASDAQ	FEP	Mon, Oct 18, 1993	14.50	14.75	13.75	13.75
876	NASDAQ	FEP	Fri, Oct 15, 1993	14.63	14.75	14.00	14.00
875	NASDAQ	FEP	Thu, Oct 14, 1993	14.63	14.63	14.25	14.25
874	NASDAQ	FEP	Wed, Oct 13, 1993	15.00	15.00	14.25	14.25
873	NASDAQ	FEP	Tue, Oct 12, 1993	13.75	15.00	13.75	15.00
872	NASDAQ	FEP	Mon, Oct 11, 1993	14.25	14.25	13.50	13.50
871	NASDAQ	FEP	Fri, Oct 8, 1993	14.00	14.25	13.50	14.13
870	NASDAQ	FEP	Thu, Oct 7, 1993	13.25	14.00	13.25	13.75
869	NASDAQ	FEP	Wed, Oct 6, 1993	12.50	13.50	12.50	13.50
868	NASDAQ	FEP	Tue, Oct 5, 1993	13.00	13.25	12.50	12.88
867	NASDAQ	FEP	Mon, Oct 4, 1993	12.00	13.00	12.00	13.00
866	NASDAQ	FEP	Fri, Oct 1, 1993	12.00	12.50	11.25	12.50
865	NASDAQ	FEP	Thu, Sep 30, 1993	11.75	12.00	11.25	11.50
864	NASDAQ	FEP	Wed, Sep 29, 1993	11.25	11.75	11.25	11.75
863	NASDAQ	FEP	Tue, Sep 28, 1993	11.75	11.75	11.25	11.38
862	NASDAQ	FEP	Mon, Sep 27, 1993	11.25	11.75	11.25	11.75
861	NASDAQ	FEP	Fri, Sep 24, 1993	11.75	11.75	11.25	11.75
860	NASDAQ	FEP	Thu, Sep 23, 1993	11.75	11.75	11.25	11.75
859	NASDAQ	FEP	Wed, Sep 22, 1993	11.63	11.63	11.25	11.50
858	NASDAQ	FEP	Tue, Sep 21, 1993	11.75	11.75	11.25	11.63
857	NASDAQ	FEP	Mon, Sep 20, 1993	11.75	11.75	11.25	11.38
856	NASDAQ	FEP	Fri, Sep 17, 1993	11.75	11.75	11.25	11.38
855	NASDAQ	FEP	Thu, Sep 16, 1993	11.75	11.75	11.25	11.75
854	NASDAQ	FEP	Wed, Sep 15, 1993	11.50	11.50	11.25	11.25
853	NASDAQ	FEP	Tue, Sep 14, 1993	11.25	11.50	11.25	11.38
852	NASDAQ	FEP	Mon, Sep 13, 1993	11.50	11.50	11.25	11.50
851	NASDAQ	FEP	Fri, Sep 10, 1993	11.50	11.50	11.00	11.50
850	NASDAQ	FEP	Thu, Sep 9, 1993	11.50	11.50	11.00	11.50
849	NASDAQ	FEP	Wed, Sep 8, 1993	11.63	12.00	11.00	11.63
848	NASDAQ	FEP	Tue, Sep 7, 1993	12.00	12.25	11.38	12.00
847	NASDAQ	FEP	Fri, Sep 3, 1993	11.00	11.50	11.00	11.00
846	NASDAQ	FEP	Thu, Sep 2, 1993	12.00	12.25	11.00	11.50
845	NASDAQ	FEP	Wed, Sep 1, 1993	12.25	12.75	12.00	12.00
844	NASDAQ	FEP	Tue, Aug 31, 1993	12.00	12.50	11.50	12.50
843	NASDAQ	FEP	Mon, Aug 30, 1993	11.75	12.25	11.38	12.25
842	NASDAQ	FEP	Fri, Aug 27, 1993	11.50	11.75	11.00	11.63
841	NASDAQ	FEP	Thu, Aug 26, 1993	10.75	11.50	10.75	11.50
840	NASDAQ	FEP	Wed, Aug 25, 1993	10.75	11.75	10.75	10.75
839	NASDAQ	FEP	Tue, Aug 24, 1993	11.25	11.75	10.88	10.88
838	NASDAQ	FEP	Mon, Aug 23, 1993	11.25	11.25	10.75	11.13
837	NASDAQ	FEP	Fri, Aug 20, 1993	11.50	11.50	10.75	11.25
836	NASDAQ	FEP	Thu, Aug 19, 1993	12.25	12.25	11.00	11.50
835	NASDAQ	FEP	Wed, Aug 18, 1993	11.00	12.25	11.00	12.00
834	NASDAQ	FEP	Tue, Aug 17, 1993	11.50	11.75	11.00	11.13
833	NASDAQ	FEP	Mon, Aug 16, 1993	12.25	12.25	11.00	11.00
832	NASDAQ	FEP	Fri, Aug 13, 1993	12.25	12.25	11.63	11.63
831	NASDAQ	FEP	Thu, Aug 12, 1993	12.38	12.38	11.63	12.25
830	NASDAQ	FEP	Wed, Aug 11, 1993	12.38	12.38	11.88	12.38
829	NASDAQ	FEP	Tue, Aug 10, 1993	12.50	12.50	12.00	12.00
828	NASDAQ	FEP	Mon, Aug 9, 1993	12.50	12.50	12.00	12.00
827	NASDAQ	FEP	Fri, Aug 6, 1993	12.00	12.50	11.75	12.50
826	NASDAQ	FEP	Thu, Aug 5, 1993	11.50	12.50	11.50	12.50
825	NASDAQ	FEP	Wed, Aug 4, 1993	11.75	12.50	11.50	11.50
824	NASDAQ	FEP	Tue, Aug 3, 1993	12.50	12.50	11.75	11.88
823	NASDAQ	FEP	Mon, Aug 2, 1993	13.25	13.25	11.75	12.25
822	NASDAQ	FEP	Fri, Jul 30, 1993	14.00	14.50	12.75	12.88
821	NASDAQ	FEP	Thu, Jul 29, 1993	14.50	14.75	14.25	14.25
820	NASDAQ	FEP	Wed, Jul 28, 1993	15.00	15.00	14.25	14.75
819	NASDAQ	FEP	Tue, Jul 27, 1993	15.75	15.75	15.00	15.25
818	NASDAQ	FEP	Mon, Jul 26, 1993	15.75	15.75	15.25	15.25
817	NASDAQ	FEP	Fri, Jul 23, 1993	15.25	15.75	15.25	15.50
816	NASDAQ	FEP	Thu, Jul 22, 1993	15.75	15.75	15.25	15.25
815	NASDAQ	FEP	Wed, Jul 21, 1993	15.25	15.75	15.25	15.25
814	NASDAQ	FEP	Tue, Jul 20, 1993	15.75	15.75	15.25	15.75
813	NASDAQ	FEP	Mon, Jul 19, 1993	15.75	15.75	15.75	15.75
812	NASDAQ	FEP	Fri, Jul 16, 1993	15.50	15.75	15.25	15.25
811	NASDAQ	FEP	Thu, Jul 15, 1993	16.25	16.25	15.50	15.50
810	NASDAQ	FEP	Wed, Jul 14, 1993	16.00	16.25	15.50	16.25
809	NASDAQ	FEP	Tue, Jul 13, 1993	16.00	16.00	15.50	15.75
808	NASDAQ	FEP	Mon, Jul 12, 1993	15.75	16.00	15.50	16.00
807	NASDAQ	FEP	Fri, Jul 9, 1993	15.75	15.75	15.50	15.75
806	NASDAQ	FEP	Thu, Jul 8, 1993	16.00	16.00	15.50	15.75
805	NASDAQ	FEP	Wed, Jul 7, 1993	15.75	16.00	15.50	15.75
804	NASDAQ	FEP	Tue, Jul 6, 1993	15.25	16.00	15.25	15.25
803	NASDAQ	FEP	Fri, Jul 2, 1993	16.00	16.00	15.25	15.75
802	NASDAQ	FEP	Thu, Jul 1, 1993	16.00	16.00	15.25	15.75
801	NASDAQ	FEP	Wed, Jun 30, 1993	15.50	16.00	14.75	15.88
800	NASDAQ	FEP	Tue, Jun 29, 1993	14.75	15.50	14.25	15.50
799	NASDAQ	FEP	Mon, Jun 28, 1993	13.25	14.50	13.25	14.50
798	NASDAQ	FEP	Fri, Jun 25, 1993	14.75	14.75	13.25	13.25
797	NASDAQ	FEP	Thu, Jun 24, 1993	15.50	15.50	14.25	14.75
796	NASDAQ	FEP	Wed, Jun 23, 1993	15.50	15.75	15.25	15.25
795	NASDAQ	FEP	Tue, Jun 22, 1993	15.75	15.75	15.50	15.50
794	NASDAQ	FEP	Mon, Jun 21, 1993	15.75	15.75	15.50	15.50
793	NASDAQ	FEP	Fri, Jun 18, 1993	15.50	15.75	15.50	15.50
792	NASDAQ	FEP	Thu, Jun 17, 1993	16.00	16.00	15.50	15.50
791	NASDAQ	FEP	Wed, Jun 16, 1993	15.50	15.75	15.50	15.63
790	NASDAQ	FEP	Tue, Jun 15, 1993	15.88	15.88	15.50	15.50
789	NASDAQ	FEP	Mon, Jun 14, 1993	15.63	16.00	15.50	16.00
788	NASDAQ	FEP	Fri, Jun 11, 1993	16.00	16.00	15.50	15.75
787	NASDAQ	FEP	Thu, Jun 10, 1993	15.88	16.00	15.50	15.63
786	NASDAQ	FEP	Wed, Jun 9, 1993	16.25	16.25	15.50	15.63
785	NASDAQ	FEP	Tue, Jun 8, 1993	15.75	16.25	15.75	15.88
784	NASDAQ	FEP	Mon, Jun 7, 1993	16.50	16.50	15.75	15.88
783	NASDAQ	FEP	Fri, Jun 4, 1993	16.25	16.50	16.00	16.50
782	NASDAQ	FEP	Thu, Jun 3, 1993	16.00	16.75	16.00	16.25
781	NASDAQ	FEP	Wed, Jun 2, 1993	16.50	16.75	16.00	16.13
780	NASDAQ	FEP	Tue, Jun 1, 1993	16.25	16.50	15.75	16.00
779	NASDAQ	FEP	Fri, May 28, 1993	16.25	16.25	15.75	15.75
778	NASDAQ	FEP	Thu, May 27, 1993	15.75	16.50	15.75	16.00
777	NASDAQ	FEP	Wed, May 26, 1993	16.25	16.50	15.75	15.75
776	NASDAQ	FEP	Tue, May 25, 1993	15.75	16.50	15.75	15.75
775	NASDAQ	FEP	Mon, May 24, 1993	16.00	16.50	16.00	16.25
774	NASDAQ	FEP	Fri, May 21, 1993	16.00	16.13	16.00	16.00
773	NASDAQ	FEP	Thu, May 20, 1993	16.00	16.75	16.00	16.00
772	NASDAQ	FEP	Wed, May 19, 1993	16.00	16.75	16.00	16.00
771	NASDAQ	FEP	Tue, May 18, 1993	16.75	16.75	16.00	16.00
770	NASDAQ	FEP	Mon, May 17, 1993	16.75	17.25	16.75	16.75
769	NASDAQ	FEP	Fri, May 14, 1993	17.00	17.50	16.75	16.75
768	NASDAQ	FEP	Thu, May 13, 1993	17.00	17.50	17.00	17.50
767	NASDAQ	FEP	Wed, May 12, 1993	17.00	17.75	17.00	17.00
766	NASDAQ	FEP	Tue, May 11, 1993	17.00	17.50	17.00	17.00
765	NASDAQ	FEP	Mon, May 10, 1993	17.00	17.50	17.00	17.25
764	NASDAQ	FEP	Fri, May 7, 1993	17.50	17.50	17.00	17.13
763	NASDAQ	FEP	Thu, May 6, 1993	17.50	17.50	17.00	17.13
762	NASDAQ	FEP	Wed, May 5, 1993	16.50	17.25	16.50	17.25
761	NASDAQ	FEP	Tue, May 4, 1993	16.38	16.50	16.00	16.50
760	NASDAQ	FEP	Mon, May 3, 1993	16.00	16.50	16.00	16.25
759	NASDAQ	FEP	Fri, Apr 30, 1993	16.25	16.50	16.00	16.13
758	NASDAQ	FEP	Thu, Apr 29, 1993	16.75	16.75	16.25	16.38
757	NASDAQ	FEP	Wed, Apr 28, 1993	17.25	17.25	16.25	16.50
756	NASDAQ	FEP	Tue, Apr 27, 1993	17.00	17.75	16.75	16.88
755	NASDAQ	FEP	Mon, Apr 26, 1993	17.50	17.63	17.00	17.00
754	NASDAQ	FEP	Fri, Apr 23, 1993	17.50	18.00	17.25	17.63
753	NASDAQ	FEP	Thu, Apr 22, 1993	18.00	18.00	17.50	17.50
752	NASDAQ	FEP	Wed, Apr 21, 1993	17.00	18.00	16.75	18.00
751	NASDAQ	FEP	Tue, Apr 20, 1993	16.50	17.00	16.50	16.75
750	NASDAQ	FEP	Mon, Apr 19, 1993	16.63	17.00	16.25	16.50
749	NASDAQ	FEP	Fri, Apr 16, 1993	16.00	17.00	15.75	17.00
748	NASDAQ	FEP	Thu, Apr 15, 1993	15.75	16.00	15.25	16.00
747	NASDAQ	FEP	Wed, Apr 14, 1993	14.50	15.75	14.50	15.75
746	NASDAQ	FEP	Tue, Apr 13, 1993	14.50	14.75	14.50	14.75
745	NASDAQ	FEP	Mon, Apr 12, 1993	15.50	15.50	13.75	14.50
744	NASDAQ	FEP	Thu, Apr 8, 1993	16.25	16.50	14.75	15.50
743	NASDAQ	FEP	Wed, Apr 7, 1993	18.00	18.00	16.25	16.25
742	NASDAQ	FEP	Tue, Apr 6, 1993	18.00	18.25	17.75	17.88
741	NASDAQ	FEP	Mon, Apr 5, 1993	18.00	18.25	17.75	18.00
740	NASDAQ	FEP	Fri, Apr 2, 1993	17.75	18.00	17.25	17.25
739	NASDAQ	FEP	Thu, Apr 1, 1993	18.25	18.75	18.25	18.25
738	NASDAQ	FEP	Wed, Mar 31, 1993	18.50	19.00	18.50	18.50
737	NASDAQ	FEP	Tue, Mar 30, 1993	19.00	19.00	18.50	18.50
736	NASDAQ	FEP	Mon, Mar 29, 1993	18.50	19.00	18.50	18.63
735	NASDAQ	FEP	Fri, Mar 26, 1993	19.00	19.00	18.50	18.88
734	NASDAQ	FEP	Thu, Mar 25, 1993	19.00	19.00	18.50	18.75
733	NASDAQ	FEP	Wed, Mar 24, 1993	19.00	19.00	18.63	19.00
732	NASDAQ	FEP	Tue, Mar 23, 1993	18.50	19.00	18.50	18.75
731	NASDAQ	FEP	Mon, Mar 22, 1993	18.50	18.50	18.50	18.50
730	NASDAQ	FEP	Fri, Mar 19, 1993	19.00	19.00	18.50	18.50
729	NASDAQ	FEP	Thu, Mar 18, 1993	18.50	19.00	18.50	18.88
728	NASDAQ	FEP	Wed, Mar 17, 1993	18.75	19.00	18.50	18.50
727	NASDAQ	FEP	Tue, Mar 16, 1993	18.75	18.75	18.25	18.75
726	NASDAQ	FEP	Mon, Mar 15, 1993	18.25	18.50	17.75	18.50
725	NASDAQ	FEP	Fri, Mar 12, 1993	19.00	19.00	17.75	17.75
724	NASDAQ	FEP	Thu, Mar 11, 1993	19.00	19.00	18.25	18.25
723	NASDAQ	FEP	Wed, Mar 10, 1993	19.00	19.00	18.50	18.50
722	NASDAQ	FEP	Tue, Mar 9, 1993	18.75	19.00	18.50	19.00
721	NASDAQ	FEP	Mon, Mar 8, 1993	18.50	19.00	18.50	18.50
720	NASDAQ	FEP	Fri, Mar 5, 1993	19.00	19.00	18.38	19.00
719	NASDAQ	FEP	Thu, Mar 4, 1993	19.00	19.00	18.25	18.25
718	NASDAQ	FEP	Wed, Mar 3, 1993	19.38	19.38	18.50	18.75
717	NASDAQ	FEP	Tue, Mar 2, 1993	18.50	19.25	18.50	19.25
716	NASDAQ	FEP	Mon, Mar 1, 1993	18.50	19.25	18.00	19.00
715	NASDAQ	FEP	Fri, Feb 26, 1993	17.00	18.50	17.00	18.50
714	NASDAQ	FEP	Thu, Feb 25, 1993	17.50	17.75	17.00	17.50
713	NASDAQ	FEP	Wed, Feb 24, 1993	17.00	17.50	17.00	17.50
712	NASDAQ	FEP	Tue, Feb 23, 1993	17.50	17.50	17.00	17.50
711	NASDAQ	FEP	Mon, Feb 22, 1993	17.00	17.50	17.00	17.00
710	NASDAQ	FEP	Fri, Feb 19, 1993	17.50	17.50	17.00	17.13
709	NASDAQ	FEP	Thu, Feb 18, 1993	17.25	17.50	16.75	17.25
708	NASDAQ	FEP	Wed, Feb 17, 1993	17.00	18.50	16.88	16.88
707	NASDAQ	FEP	Tue, Feb 16, 1993	17.25	17.50	16.75	17.50
706	NASDAQ	FEP	Fri, Feb 12, 1993	17.00	17.75	16.75	17.00
705	NASDAQ	FEP	Thu, Feb 11, 1993	18.50	18.50	17.25	17.50
704	NASDAQ	FEP	Wed, Feb 10, 1993	18.50	19.00	17.75	18.00
703	NASDAQ	FEP	Tue, Feb 9, 1993	19.00	19.00	18.50	18.50
702	NASDAQ	FEP	Mon, Feb 8, 1993	18.25	19.00	18.25	19.00
701	NASDAQ	FEP	Fri, Feb 5, 1993	18.75	18.75	18.25	18.25
700	NASDAQ	FEP	Thu, Feb 4, 1993	18.50	18.75	18.00	18.75
699	NASDAQ	FEP	Wed, Feb 3, 1993	18.50	18.50	18.00	18.50
698	NASDAQ	FEP	Tue, Feb 2, 1993	17.50	18.50	17.50	18.00
697	NASDAQ	FEP	Mon, Feb 1, 1993	18.00	18.75	16.00	18.00
696	NASDAQ	FEP	Fri, Jan 29, 1993	18.75	18.75	18.00	18.75
695	NASDAQ	FEP	Thu, Jan 28, 1993	18.25	18.88	18.25	18.63
694	NASDAQ	FEP	Wed, Jan 27, 1993	19.25	19.25	18.50	19.00
693	NASDAQ	FEP	Tue, Jan 26, 1993	18.75	19.38	18.50	19.38
692	NASDAQ	FEP	Mon, Jan 25, 1993	17.75	19.00	17.75	19.00
691	NASDAQ	FEP	Fri, Jan 22, 1993	18.00	18.50	17.75	17.88
690	NASDAQ	FEP	Thu, Jan 21, 1993	19.00	19.00	18.00	18.00
689	NASDAQ	FEP	Wed, Jan 20, 1993	18.75	19.00	18.00	18.75
688	NASDAQ	FEP	Tue, Jan 19, 1993	18.25	18.75	18.00	18.50
687	NASDAQ	FEP	Mon, Jan 18, 1993	18.50	19.00	18.25	18.75
686	NASDAQ	FEP	Fri, Jan 15, 1993	19.75	19.75	18.50	18.50
685	NASDAQ	FEP	Thu, Jan 14, 1993	18.00	19.75	17.75	19.75
684	NASDAQ	FEP	Wed, Jan 13, 1993	16.25	18.50	16.25	18.00
683	NASDAQ	FEP	Tue, Jan 12, 1993	16.13	16.13	15.63	15.75
682	NASDAQ	FEP	Mon, Jan 11, 1993	16.00	16.13	15.75	16.13
681	NASDAQ	FEP	Fri, Jan 8, 1993	15.63	16.00	15.50	16.00
680	NASDAQ	FEP	Thu, Jan 7, 1993	15.63	15.63	15.38	15.38
679	NASDAQ	FEP	Wed, Jan 6, 1993	15.63	15.63	15.25	15.63
678	NASDAQ	FEP	Tue, Jan 5, 1993	15.25	15.63	15.25	15.38
677	NASDAQ	FEP	Mon, Jan 4, 1993	15.63	15.63	15.25	15.25
676	NASDAQ	FEP	Thu, Dec 31, 1992	15.25	15.50	15.13	15.25
675	NASDAQ	FEP	Wed, Dec 30, 1992	15.00	15.25	14.50	15.25
674	NASDAQ	FEP	Tue, Dec 29, 1992	15.00	15.00	14.50	14.50
673	NASDAQ	FEP	Mon, Dec 28, 1992	14.25	15.00	14.00	15.00
672	NASDAQ	FEP	Thu, Dec 24, 1992	13.88	14.50	13.88	14.50
671	NASDAQ	FEP	Wed, Dec 23, 1992	14.50	14.50	13.88	13.88
670	NASDAQ	FEP	Tue, Dec 22, 1992	14.25	14.25	13.75	14.25
669	NASDAQ	FEP	Mon, Dec 21, 1992	14.25	14.50	13.75	14.00
668	NASDAQ	FEP	Fri, Dec 18, 1992	14.00	14.75	13.50	14.13
667	NASDAQ	FEP	Thu, Dec 17, 1992	14.00	14.00	13.50	13.63
666	NASDAQ	FEP	Wed, Dec 16, 1992	14.25	14.25	13.50	14.00
665	NASDAQ	FEP	Tue, Dec 15, 1992	14.75	14.75	13.75	14.00
664	NASDAQ	FEP	Mon, Dec 14, 1992	14.25	14.75	14.25	14.75
663	NASDAQ	FEP	Fri, Dec 11, 1992	14.75	14.75	14.25	14.25
662	NASDAQ	FEP	Thu, Dec 10, 1992	14.25	14.75	14.25	14.50
661	NASDAQ	FEP	Wed, Dec 9, 1992	14.50	14.75	14.25	14.75
660	NASDAQ	FEP	Tue, Dec 8, 1992	15.00	15.25	14.25	14.75
659	NASDAQ	FEP	Mon, Dec 7, 1992	15.00	15.25	14.50	14.50
658	NASDAQ	FEP	Fri, Dec 4, 1992	15.25	15.25	14.75	15.00
657	NASDAQ	FEP	Thu, Dec 3, 1992	14.75	15.25	14.75	15.25
656	NASDAQ	FEP	Wed, Dec 2, 1992	14.25	15.13	14.25	14.88
655	NASDAQ	FEP	Tue, Dec 1, 1992	15.00	15.50	14.25	14.25
654	NASDAQ	FEP	Mon, Nov 30, 1992	16.25	16.25	15.00	15.00
653	NASDAQ	FEP	Fri, Nov 27, 1992	16.00	16.25	15.75	15.75
652	NASDAQ	FEP	Wed, Nov 25, 1992	15.25	16.25	15.25	16.00
651	NASDAQ	FEP	Tue, Nov 24, 1992	14.75	15.75	14.00	15.63
650	NASDAQ	FEP	Mon, Nov 23, 1992	13.25	14.75	13.25	14.38
649	NASDAQ	FEP	Fri, Nov 20, 1992	12.75	13.75	12.75	13.50
648	NASDAQ	FEP	Thu, Nov 19, 1992	12.75	13.25	12.75	12.75
647	NASDAQ	FEP	Wed, Nov 18, 1992	12.88	13.25	12.75	13.13
646	NASDAQ	FEP	Tue, Nov 17, 1992	13.00	13.25	12.88	13.00
645	NASDAQ	FEP	Mon, Nov 16, 1992	13.00	13.25	13.00	13.00
644	NASDAQ	FEP	Fri, Nov 13, 1992	13.25	13.25	13.00	13.13
643	NASDAQ	FEP	Thu, Nov 12, 1992	13.00	13.25	12.75	13.00
642	NASDAQ	FEP	Wed, Nov 11, 1992	13.00	13.25	12.50	13.00
641	NASDAQ	FEP	Tue, Nov 10, 1992	13.00	13.00	12.25	12.50
640	NASDAQ	FEP	Mon, Nov 9, 1992	12.50	13.00	12.50	12.63
639	NASDAQ	FEP	Fri, Nov 6, 1992	13.00	13.00	12.50	13.00
638	NASDAQ	FEP	Thu, Nov 5, 1992	12.50	13.00	12.50	13.00
637	NASDAQ	FEP	Wed, Nov 4, 1992	13.25	13.25	12.25	12.50
636	NASDAQ	FEP	Tue, Nov 3, 1992	13.50	13.50	12.75	12.75
635	NASDAQ	FEP	Mon, Nov 2, 1992	13.75	13.75	13.00	13.13
634	NASDAQ	FEP	Fri, Oct 30, 1992	13.75	13.75	13.25	13.25
633	NASDAQ	FEP	Thu, Oct 29, 1992	13.75	13.75	13.25	13.63
632	NASDAQ	FEP	Wed, Oct 28, 1992	14.00	14.00	13.25	13.50
631	NASDAQ	FEP	Tue, Oct 27, 1992	14.00	14.00	13.50	13.50
630	NASDAQ	FEP	Mon, Oct 26, 1992	13.63	14.00	13.25	13.88
629	NASDAQ	FEP	Fri, Oct 23, 1992	13.38	13.63	13.25	13.38
628	NASDAQ	FEP	Thu, Oct 22, 1992	13.25	13.75	13.25	13.25
627	NASDAQ	FEP	Wed, Oct 21, 1992	13.00	13.75	13.00	13.25
626	NASDAQ	FEP	Tue, Oct 20, 1992	12.50	13.25	12.50	13.13
625	NASDAQ	FEP	Mon, Oct 19, 1992	12.00	12.50	12.00	12.50
624	NASDAQ	FEP	Fri, Oct 16, 1992	12.25	12.75	12.00	12.25
623	NASDAQ	FEP	Thu, Oct 15, 1992	12.50	12.75	12.25	12.50
622	NASDAQ	FEP	Wed, Oct 14, 1992	13.50	13.50	12.50	12.50
621	NASDAQ	FEP	Tue, Oct 13, 1992	12.75	13.50	12.75	13.50
620	NASDAQ	FEP	Mon, Oct 12, 1992	12.75	13.25	12.75	13.25
619	NASDAQ	FEP	Fri, Oct 9, 1992	13.00	13.25	12.75	13.00
618	NASDAQ	FEP	Thu, Oct 8, 1992	12.50	13.00	12.50	13.00
617	NASDAQ	FEP	Wed, Oct 7, 1992	12.50	12.88	12.25	12.88
616	NASDAQ	FEP	Tue, Oct 6, 1992	12.50	12.50	12.00	12.50
615	NASDAQ	FEP	Mon, Oct 5, 1992	12.25	12.50	11.50	12.38
614	NASDAQ	FEP	Fri, Oct 2, 1992	13.00	13.00	12.25	12.25
613	NASDAQ	FEP	Thu, Oct 1, 1992	12.75	13.00	12.38	13.00
612	NASDAQ	FEP	Wed, Sep 30, 1992	12.25	12.75	12.25	12.75
611	NASDAQ	FEP	Tue, Sep 29, 1992	12.88	13.25	12.25	12.50
610	NASDAQ	FEP	Mon, Sep 28, 1992	12.25	12.75	12.00	12.75
609	NASDAQ	FEP	Fri, Sep 25, 1992	13.13	13.13	11.75	12.25
608	NASDAQ	FEP	Thu, Sep 24, 1992	13.00	13.25	12.75	13.13
607	NASDAQ	FEP	Wed, Sep 23, 1992	12.50	13.00	12.50	12.88
606	NASDAQ	FEP	Tue, Sep 22, 1992	13.00	13.00	12.25	13.00
605	NASDAQ	FEP	Mon, Sep 21, 1992	13.50	13.75	13.00	13.50
604	NASDAQ	FEP	Fri, Sep 18, 1992	13.00	14.00	13.00	13.50
603	NASDAQ	FEP	Thu, Sep 17, 1992	12.63	13.00	12.50	12.88
602	NASDAQ	FEP	Wed, Sep 16, 1992	13.00	13.00	12.50	12.50
601	NASDAQ	FEP	Tue, Sep 15, 1992	12.75	13.00	12.50	12.88
600	NASDAQ	FEP	Mon, Sep 14, 1992	13.00	13.00	12.50	12.50
599	NASDAQ	FEP	Fri, Sep 11, 1992	12.25	12.75	12.25	12.75
598	NASDAQ	FEP	Thu, Sep 10, 1992	12.25	12.75	12.25	12.38
597	NASDAQ	FEP	Wed, Sep 9, 1992	12.25	12.75	12.25	12.75
596	NASDAQ	FEP	Tue, Sep 8, 1992	12.50	13.00	12.25	12.75
595	NASDAQ	FEP	Fri, Sep 4, 1992	13.00	13.00	12.50	12.50
594	NASDAQ	FEP	Thu, Sep 3, 1992	12.75	13.00	12.75	12.75
593	NASDAQ	FEP	Wed, Sep 2, 1992	12.25	13.25	12.25	13.00
592	NASDAQ	FEP	Tue, Sep 1, 1992	11.75	12.00	11.50	11.75
591	NASDAQ	FEP	Mon, Aug 31, 1992	11.50	11.75	11.50	11.75
590	NASDAQ	FEP	Fri, Aug 28, 1992	11.38	11.50	11.25	11.25
589	NASDAQ	FEP	Thu, Aug 27, 1992	11.50	11.75	11.50	11.75
588	NASDAQ	FEP	Wed, Aug 26, 1992	11.25	11.75	11.25	11.25
587	NASDAQ	FEP	Tue, Aug 25, 1992	11.25	11.25	11.25	11.25
586	NASDAQ	FEP	Mon, Aug 24, 1992	11.25	11.75	11.25	11.25
585	NASDAQ	FEP	Fri, Aug 21, 1992	11.50	11.75	11.50	11.75
584	NASDAQ	FEP	Thu, Aug 20, 1992	11.75	11.75	11.50	11.63
583	NASDAQ	FEP	Wed, Aug 19, 1992	11.75	12.25	11.75	12.25
582	NASDAQ	FEP	Tue, Aug 18, 1992	12.25	12.25	11.75	12.00
581	NASDAQ	FEP	Mon, Aug 17, 1992	12.25	12.50	11.75	11.75
580	NASDAQ	FEP	Fri, Aug 14, 1992	12.50	12.50	12.25	12.25
579	NASDAQ	FEP	Thu, Aug 13, 1992	12.00	12.25	11.75	12.25
578	NASDAQ	FEP	Wed, Aug 12, 1992	11.50	12.25	11.25	11.75
577	NASDAQ	FEP	Tue, Aug 11, 1992	11.25	11.75	11.25	11.75
576	NASDAQ	FEP	Mon, Aug 10, 1992	11.25	11.63	11.25	11.25
575	NASDAQ	FEP	Fri, Aug 7, 1992	11.75	11.75	11.25	11.25
574	NASDAQ	FEP	Thu, Aug 6, 1992	11.63	11.75	11.25	11.50
573	NASDAQ	FEP	Wed, Aug 5, 1992	11.25	11.75	11.25	11.75
572	NASDAQ	FEP	Tue, Aug 4, 1992	11.25	11.50	11.00	11.50
571	NASDAQ	FEP	Mon, Aug 3, 1992	11.50	11.50	11.00	11.00
570	NASDAQ	FEP	Fri, Jul 31, 1992	11.00	11.50	11.00	11.50
569	NASDAQ	FEP	Thu, Jul 30, 1992	11.25	11.25	11.00	11.00
568	NASDAQ	FEP	Wed, Jul 29, 1992	11.25	11.50	11.25	11.25
567	NASDAQ	FEP	Tue, Jul 28, 1992	11.00	11.25	11.00	11.25
566	NASDAQ	FEP	Mon, Jul 27, 1992	11.00	11.25	10.75	11.25
565	NASDAQ	FEP	Fri, Jul 24, 1992	11.00	11.00	10.50	10.88
564	NASDAQ	FEP	Thu, Jul 23, 1992	10.50	11.00	10.25	11.00
563	NASDAQ	FEP	Wed, Jul 22, 1992	10.50	10.50	10.00	10.50
562	NASDAQ	FEP	Tue, Jul 21, 1992	10.75	11.25	10.50	11.00
561	NASDAQ	FEP	Mon, Jul 20, 1992	10.75	10.88	10.75	10.88
560	NASDAQ	FEP	Fri, Jul 17, 1992	11.38	11.38	10.75	11.13
559	NASDAQ	FEP	Thu, Jul 16, 1992	10.88	11.38	10.88	11.38
558	NASDAQ	FEP	Wed, Jul 15, 1992	11.25	11.50	11.00	11.38
557	NASDAQ	FEP	Tue, Jul 14, 1992	11.75	12.00	11.25	11.38
556	NASDAQ	FEP	Mon, Jul 13, 1992	11.50	11.50	11.50	11.50
555	NASDAQ	FEP	Fri, Jul 10, 1992	11.50	11.75	11.25	11.25
554	NASDAQ	FEP	Thu, Jul 9, 1992	11.50	11.75	11.13	11.25
553	NASDAQ	FEP	Wed, Jul 8, 1992	10.25	11.50	10.25	11.25
552	NASDAQ	FEP	Tue, Jul 7, 1992	10.25	10.75	10.25	10.75
551	NASDAQ	FEP	Mon, Jul 6, 1992	10.25	10.25	10.25	10.25
550	NASDAQ	FEP	Thu, Jul 2, 1992	10.00	10.75	10.00	10.75
549	NASDAQ	FEP	Wed, Jul 1, 1992	9.75	10.50	9.75	10.00
548	NASDAQ	FEP	Tue, Jun 30, 1992	9.75	10.50	9.75	10.25
547	NASDAQ	FEP	Mon, Jun 29, 1992	10.25	10.25	10.25	10.25
546	NASDAQ	FEP	Fri, Jun 26, 1992	10.00	10.50	9.75	10.13
545	NASDAQ	FEP	Thu, Jun 25, 1992	10.00	10.00	10.00	10.00
544	NASDAQ	FEP	Wed, Jun 24, 1992	9.75	10.50	9.75	10.00
543	NASDAQ	FEP	Tue, Jun 23, 1992	10.25	10.25	9.75	9.75
542	NASDAQ	FEP	Mon, Jun 22, 1992	9.75	10.00	9.75	10.00
541	NASDAQ	FEP	Fri, Jun 19, 1992	10.00	10.38	10.00	10.25
540	NASDAQ	FEP	Thu, Jun 18, 1992	10.00	10.25	9.50	9.75
539	NASDAQ	FEP	Wed, Jun 17, 1992	10.50	10.50	10.00	10.00
538	NASDAQ	FEP	Tue, Jun 16, 1992	11.00	11.50	10.75	10.75
537	NASDAQ	FEP	Mon, Jun 15, 1992	11.00	11.50	11.00	11.00
536	NASDAQ	FEP	Fri, Jun 12, 1992	11.00	11.38	11.00	11.00
535	NASDAQ	FEP	Thu, Jun 11, 1992	11.25	11.50	11.00	11.50
534	NASDAQ	FEP	Wed, Jun 10, 1992	11.00	11.75	11.00	11.25
533	NASDAQ	FEP	Tue, Jun 9, 1992	11.50	11.50	11.00	11.13
532	NASDAQ	FEP	Mon, Jun 8, 1992	11.75	12.25	11.50	11.50
531	NASDAQ	FEP	Fri, Jun 5, 1992	10.50	12.25	10.25	11.50
530	NASDAQ	FEP	Thu, Jun 4, 1992	10.25	10.25	9.75	9.75
529	NASDAQ	FEP	Wed, Jun 3, 1992	9.50	10.25	9.50	10.13
528	NASDAQ	FEP	Tue, Jun 2, 1992	9.75	10.25	9.50	9.88
527	NASDAQ	FEP	Mon, Jun 1, 1992	10.00	10.50	10.00	10.00
526	NASDAQ	FEP	Fri, May 29, 1992	9.75	10.50	9.75	10.38
525	NASDAQ	FEP	Thu, May 28, 1992	10.25	10.25	9.75	10.25
524	NASDAQ	FEP	Wed, May 27, 1992	10.00	10.50	9.75	9.75
523	NASDAQ	FEP	Tue, May 26, 1992	10.25	10.50	10.00	10.00
522	NASDAQ	FEP	Fri, May 22, 1992	10.25	10.63	10.25	10.38
521	NASDAQ	FEP	Thu, May 21, 1992	10.63	10.75	10.25	10.25
520	NASDAQ	FEP	Wed, May 20, 1992	10.75	11.00	10.38	10.63
519	NASDAQ	FEP	Tue, May 19, 1992	10.38	10.88	10.00	10.88
518	NASDAQ	FEP	Mon, May 18, 1992	10.75	11.00	10.25	10.25
517	NASDAQ	FEP	Fri, May 15, 1992	11.25	11.50	10.75	10.75
516	NASDAQ	FEP	Thu, May 14, 1992	11.25	11.75	11.25	11.25
515	NASDAQ	FEP	Wed, May 13, 1992	12.00	12.00	11.25	11.38
514	NASDAQ	FEP	Tue, May 12, 1992	11.50	12.00	11.50	12.00
513	NASDAQ	FEP	Mon, May 11, 1992	11.50	12.00	11.50	11.50
512	NASDAQ	FEP	Fri, May 8, 1992	11.50	12.00	11.50	11.50
511	NASDAQ	FEP	Thu, May 7, 1992	11.75	12.00	11.50	12.00
510	NASDAQ	FEP	Wed, May 6, 1992	12.00	12.00	11.63	11.75
509	NASDAQ	FEP	Tue, May 5, 1992	12.00	12.13	11.50	12.00
508	NASDAQ	FEP	Mon, May 4, 1992	12.75	13.00	11.50	12.00
507	NASDAQ	FEP	Fri, May 1, 1992	13.50	13.50	12.63	13.00
506	NASDAQ	FEP	Thu, Apr 30, 1992	13.25	13.50	12.75	13.38
505	NASDAQ	FEP	Wed, Apr 29, 1992	12.88	13.38	12.50	13.00
504	NASDAQ	FEP	Tue, Apr 28, 1992	12.75	13.00	12.38	12.88
503	NASDAQ	FEP	Mon, Apr 27, 1992	12.75	13.00	12.75	12.75
502	NASDAQ	FEP	Fri, Apr 24, 1992	12.88	13.25	12.88	12.88
501	NASDAQ	FEP	Thu, Apr 23, 1992	13.00	13.25	12.88	12.88
500	NASDAQ	FEP	Wed, Apr 22, 1992	13.00	13.25	13.00	13.25
499	NASDAQ	FEP	Tue, Apr 21, 1992	13.00	13.50	12.75	13.50
498	NASDAQ	FEP	Mon, Apr 20, 1992	13.63	13.63	13.00	13.00
497	NASDAQ	FEP	Thu, Apr 16, 1992	13.38	13.63	13.38	13.50
496	NASDAQ	FEP	Wed, Apr 15, 1992	13.13	13.75	12.88	13.38
495	NASDAQ	FEP	Tue, Apr 14, 1992	12.75	13.25	12.63	13.13
494	NASDAQ	FEP	Mon, Apr 13, 1992	12.13	12.75	12.13	12.75
493	NASDAQ	FEP	Fri, Apr 10, 1992	12.25	12.25	11.88	11.88
492	NASDAQ	FEP	Thu, Apr 9, 1992	11.75	12.00	11.75	12.00
491	NASDAQ	FEP	Wed, Apr 8, 1992	12.50	12.75	11.50	11.75
490	NASDAQ	FEP	Tue, Apr 7, 1992	13.25	13.63	12.50	12.50
489	NASDAQ	FEP	Mon, Apr 6, 1992	13.00	13.63	12.63	13.63
488	NASDAQ	FEP	Fri, Apr 3, 1992	12.75	13.00	12.25	13.00
487	NASDAQ	FEP	Thu, Apr 2, 1992	12.75	13.00	12.25	12.25
486	NASDAQ	FEP	Wed, Apr 1, 1992	11.25	12.25	11.00	12.00
485	NASDAQ	FEP	Tue, Mar 31, 1992	12.00	12.25	11.25	11.25
484	NASDAQ	FEP	Mon, Mar 30, 1992	13.13	13.13	12.00	12.00
483	NASDAQ	FEP	Fri, Mar 27, 1992	13.63	13.63	12.75	13.13
482	NASDAQ	FEP	Thu, Mar 26, 1992	13.25	13.75	12.88	13.50
481	NASDAQ	FEP	Wed, Mar 25, 1992	12.63	13.25	12.38	12.88
480	NASDAQ	FEP	Tue, Mar 24, 1992	12.38	12.63	12.25	12.50
479	NASDAQ	FEP	Mon, Mar 23, 1992	12.75	12.75	12.38	12.50
478	NASDAQ	FEP	Fri, Mar 20, 1992	12.50	12.75	12.13	12.63
477	NASDAQ	FEP	Thu, Mar 19, 1992	12.13	12.50	12.13	12.38
476	NASDAQ	FEP	Wed, Mar 18, 1992	12.25	12.50	11.75	12.25
475	NASDAQ	FEP	Tue, Mar 17, 1992	12.25	12.50	11.75	11.75
474	NASDAQ	FEP	Mon, Mar 16, 1992	11.75	12.50	11.75	12.00
473	NASDAQ	FEP	Fri, Mar 13, 1992	11.75	12.50	11.75	12.25
472	NASDAQ	FEP	Thu, Mar 12, 1992	11.75	12.50	11.75	12.50
471	NASDAQ	FEP	Wed, Mar 11, 1992	12.25	12.50	11.75	12.25
470	NASDAQ	FEP	Tue, Mar 10, 1992	12.25	12.25	11.50	12.00
469	NASDAQ	FEP	Mon, Mar 9, 1992	12.00	12.25	11.50	12.25
468	NASDAQ	FEP	Fri, Mar 6, 1992	11.50	12.00	11.50	11.50
467	NASDAQ	FEP	Thu, Mar 5, 1992	12.50	12.50	11.50	11.75
466	NASDAQ	FEP	Wed, Mar 4, 1992	12.25	12.75	12.00	12.25
465	NASDAQ	FEP	Tue, Mar 3, 1992	12.50	12.75	12.00	12.25
464	NASDAQ	FEP	Mon, Mar 2, 1992	11.25	12.50	11.00	12.38
463	NASDAQ	FEP	Fri, Feb 28, 1992	10.75	11.25	10.38	11.25
462	NASDAQ	FEP	Thu, Feb 27, 1992	10.25	10.75	10.25	10.75
461	NASDAQ	FEP	Wed, Feb 26, 1992	10.50	10.75	10.38	10.75
460	NASDAQ	FEP	Tue, Feb 25, 1992	10.88	11.00	10.50	10.50
459	NASDAQ	FEP	Mon, Feb 24, 1992	11.00	11.00	10.75	10.75
458	NASDAQ	FEP	Fri, Feb 21, 1992	10.50	11.00	10.50	11.00
457	NASDAQ	FEP	Thu, Feb 20, 1992	10.25	10.75	10.00	10.75
456	NASDAQ	FEP	Wed, Feb 19, 1992	11.13	11.13	10.25	10.75
455	NASDAQ	FEP	Tue, Feb 18, 1992	11.00	11.25	10.63	10.75
454	NASDAQ	FEP	Fri, Feb 14, 1992	10.50	11.25	10.50	11.00
453	NASDAQ	FEP	Thu, Feb 13, 1992	10.50	10.75	10.00	10.63
452	NASDAQ	FEP	Wed, Feb 12, 1992	10.50	10.50	9.75	10.50
451	NASDAQ	FEP	Tue, Feb 11, 1992	10.75	11.00	9.50	10.25
450	NASDAQ	FEP	Mon, Feb 10, 1992	11.00	11.25	10.75	10.75
449	NASDAQ	FEP	Fri, Feb 7, 1992	10.00	11.00	9.75	10.75
448	NASDAQ	FEP	Thu, Feb 6, 1992	9.25	10.75	9.00	10.25
447	NASDAQ	FEP	Wed, Feb 5, 1992	9.13	9.25	8.63	9.25
446	NASDAQ	FEP	Tue, Feb 4, 1992	8.75	9.13	8.50	9.13
445	NASDAQ	FEP	Mon, Feb 3, 1992	8.50	8.75	8.50	8.75
444	NASDAQ	FEP	Fri, Jan 31, 1992	9.13	9.13	8.50	8.75
443	NASDAQ	FEP	Thu, Jan 30, 1992	8.75	9.25	8.75	8.88
442	NASDAQ	FEP	Wed, Jan 29, 1992	8.50	9.25	8.38	9.00
441	NASDAQ	FEP	Tue, Jan 28, 1992	8.25	8.50	7.75	8.50
440	NASDAQ	FEP	Mon, Jan 27, 1992	8.13	8.25	7.75	7.75
439	NASDAQ	FEP	Fri, Jan 24, 1992	8.00	8.13	7.63	8.13
438	NASDAQ	FEP	Thu, Jan 23, 1992	8.13	8.13	7.50	8.00
437	NASDAQ	FEP	Wed, Jan 22, 1992	8.13	8.50	7.50	7.50
436	NASDAQ	FEP	Tue, Jan 21, 1992	8.50	8.75	8.25	8.25
435	NASDAQ	FEP	Mon, Jan 20, 1992	8.88	8.88	8.25	8.75
434	NASDAQ	FEP	Fri, Jan 17, 1992	8.50	9.00	8.13	8.50
433	NASDAQ	FEP	Thu, Jan 16, 1992	8.25	8.38	7.75	8.38
432	NASDAQ	FEP	Wed, Jan 15, 1992	8.13	8.25	7.50	8.13
431	NASDAQ	FEP	Tue, Jan 14, 1992	8.38	8.50	8.00	8.00
430	NASDAQ	FEP	Mon, Jan 13, 1992	8.25	8.75	7.88	8.13
429	NASDAQ	FEP	Fri, Jan 10, 1992	6.63	8.50	6.63	8.50
428	NASDAQ	FEP	Thu, Jan 9, 1992	6.63	6.88	6.63	6.88
427	NASDAQ	FEP	Wed, Jan 8, 1992	6.63	6.88	6.63	6.63
426	NASDAQ	FEP	Tue, Jan 7, 1992	6.50	7.00	6.25	6.88
425	NASDAQ	FEP	Mon, Jan 6, 1992	6.50	6.50	6.13	6.38
424	NASDAQ	FEP	Fri, Jan 3, 1992	6.00	6.25	5.75	6.13
423	NASDAQ	FEP	Thu, Jan 2, 1992	5.63	6.00	5.63	5.88
422	NASDAQ	FEP	Tue, Dec 31, 1991	5.63	6.00	5.50	5.88
421	NASDAQ	FEP	Mon, Dec 30, 1991	5.50	6.00	5.50	5.63
420	NASDAQ	FEP	Fri, Dec 27, 1991	5.50	5.75	5.50	5.75
419	NASDAQ	FEP	Thu, Dec 26, 1991	5.88	5.88	5.50	5.88
418	NASDAQ	FEP	Tue, Dec 24, 1991	5.50	5.88	5.50	5.88
417	NASDAQ	FEP	Mon, Dec 23, 1991	5.88	5.88	5.50	5.50
416	NASDAQ	FEP	Fri, Dec 20, 1991	6.00	6.00	5.75	5.75
415	NASDAQ	FEP	Thu, Dec 19, 1991	6.00	6.00	5.63	5.88
414	NASDAQ	FEP	Wed, Dec 18, 1991	5.75	6.00	5.75	5.88
413	NASDAQ	FEP	Tue, Dec 17, 1991	5.75	6.13	5.50	5.50
412	NASDAQ	FEP	Mon, Dec 16, 1991	5.75	5.75	5.75	5.75
411	NASDAQ	FEP	Fri, Dec 13, 1991	5.88	6.13	5.75	6.13
410	NASDAQ	FEP	Thu, Dec 12, 1991	5.75	5.75	5.75	5.75
409	NASDAQ	FEP	Wed, Dec 11, 1991	5.88	5.88	5.88	5.88
408	NASDAQ	FEP	Tue, Dec 10, 1991	5.88	5.88	5.88	5.88
407	NASDAQ	FEP	Mon, Dec 9, 1991	6.13	6.13	5.88	5.88
406	NASDAQ	FEP	Fri, Dec 6, 1991	6.25	6.25	6.00	6.25
405	NASDAQ	FEP	Thu, Dec 5, 1991	5.75	6.13	5.75	6.13
404	NASDAQ	FEP	Tue, Dec 3, 1991	6.00	6.00	5.88	5.88
403	NASDAQ	FEP	Mon, Dec 2, 1991	5.88	5.88	5.88	5.88
402	NASDAQ	FEP	Fri, Nov 29, 1991	5.88	6.13	5.88	6.00
401	NASDAQ	FEP	Wed, Nov 27, 1991	5.63	6.00	5.63	6.00
400	NASDAQ	FEP	Tue, Nov 26, 1991	5.63	5.63	5.63	5.63
399	NASDAQ	FEP	Mon, Nov 25, 1991	5.50	5.63	5.50	5.50
398	NASDAQ	FEP	Fri, Nov 22, 1991	5.88	5.88	5.50	5.50
397	NASDAQ	FEP	Thu, Nov 21, 1991	5.88	5.88	5.88	5.88
396	NASDAQ	FEP	Wed, Nov 20, 1991	5.75	6.00	5.50	5.75
395	NASDAQ	FEP	Tue, Nov 19, 1991	6.38	6.63	5.75	5.75
394	NASDAQ	FEP	Mon, Nov 18, 1991	6.50	6.50	6.50	6.50
393	NASDAQ	FEP	Fri, Nov 15, 1991	6.75	6.75	6.63	6.63
392	NASDAQ	FEP	Thu, Nov 14, 1991	6.75	7.00	6.75	6.75
391	NASDAQ	FEP	Wed, Nov 13, 1991	6.88	7.00	6.75	6.75
390	NASDAQ	FEP	Tue, Nov 12, 1991	6.63	7.13	6.63	6.75
389	NASDAQ	FEP	Mon, Nov 11, 1991	6.75	7.00	6.63	6.63
388	NASDAQ	FEP	Fri, Nov 8, 1991	6.88	7.00	6.75	6.75
387	NASDAQ	FEP	Thu, Nov 7, 1991	7.00	7.13	6.88	6.88
386	NASDAQ	FEP	Wed, Nov 6, 1991	7.00	7.25	7.00	7.00
385	NASDAQ	FEP	Tue, Nov 5, 1991	6.75	7.13	6.75	7.00
384	NASDAQ	FEP	Mon, Nov 4, 1991	7.00	7.00	6.75	6.88
383	NASDAQ	FEP	Fri, Nov 1, 1991	6.88	7.00	6.75	6.75
382	NASDAQ	FEP	Thu, Oct 31, 1991	6.88	7.13	6.88	7.13
381	NASDAQ	FEP	Wed, Oct 30, 1991	7.00	7.25	7.00	7.00
380	NASDAQ	FEP	Tue, Oct 29, 1991	6.88	7.25	6.88	7.25
379	NASDAQ	FEP	Mon, Oct 28, 1991	7.13	7.13	7.13	7.13
378	NASDAQ	FEP	Fri, Oct 25, 1991	7.13	7.13	6.75	7.13
377	NASDAQ	FEP	Thu, Oct 24, 1991	7.00	7.13	6.75	7.00
376	NASDAQ	FEP	Wed, Oct 23, 1991	6.75	7.25	6.75	7.00
375	NASDAQ	FEP	Tue, Oct 22, 1991	6.75	7.00	6.63	7.00
374	NASDAQ	FEP	Mon, Oct 21, 1991	5.75	7.00	5.75	6.88
373	NASDAQ	FEP	Fri, Oct 18, 1991	5.75	6.25	5.75	6.25
372	NASDAQ	FEP	Thu, Oct 17, 1991	5.75	6.00	5.75	5.75
371	NASDAQ	FEP	Wed, Oct 16, 1991	5.75	5.88	5.75	5.75
370	NASDAQ	FEP	Tue, Oct 15, 1991	5.75	5.88	5.75	5.88
369	NASDAQ	FEP	Mon, Oct 14, 1991	5.75	6.13	5.75	6.13
368	NASDAQ	FEP	Fri, Oct 11, 1991	6.13	6.13	5.75	6.13
367	NASDAQ	FEP	Thu, Oct 10, 1991	5.63	5.88	5.63	5.75
366	NASDAQ	FEP	Wed, Oct 9, 1991	5.63	5.75	5.63	5.63
365	NASDAQ	FEP	Tue, Oct 8, 1991	5.63	5.88	5.63	5.75
364	NASDAQ	FEP	Mon, Oct 7, 1991	6.00	6.00	5.63	5.63
363	NASDAQ	FEP	Fri, Oct 4, 1991	5.75	5.75	5.63	5.63
362	NASDAQ	FEP	Thu, Oct 3, 1991	5.75	5.88	5.63	5.75
361	NASDAQ	FEP	Wed, Oct 2, 1991	5.75	5.75	5.63	5.75
360	NASDAQ	FEP	Tue, Oct 1, 1991	5.88	5.88	5.63	5.63
359	NASDAQ	FEP	Mon, Sep 30, 1991	6.00	6.00	5.63	5.63
358	NASDAQ	FEP	Fri, Sep 27, 1991	6.00	6.00	5.88	5.88
357	NASDAQ	FEP	Thu, Sep 26, 1991	5.88	6.13	5.88	6.13
356	NASDAQ	FEP	Wed, Sep 25, 1991	6.00	6.00	5.88	5.88
355	NASDAQ	FEP	Tue, Sep 24, 1991	5.88	6.13	5.88	5.88
354	NASDAQ	FEP	Mon, Sep 23, 1991	6.00	6.13	5.88	5.88
353	NASDAQ	FEP	Fri, Sep 20, 1991	6.00	6.13	5.75	6.13
352	NASDAQ	FEP	Thu, Sep 19, 1991	5.75	6.00	5.75	5.88
351	NASDAQ	FEP	Wed, Sep 18, 1991	5.88	6.13	5.88	6.00
350	NASDAQ	FEP	Tue, Sep 17, 1991	5.75	6.00	5.75	6.00
349	NASDAQ	FEP	Mon, Sep 16, 1991	5.50	6.00	5.50	6.00
348	NASDAQ	FEP	Fri, Sep 13, 1991	5.50	5.75	5.50	5.63
347	NASDAQ	FEP	Wed, Sep 11, 1991	5.50	6.00	5.50	6.00
346	NASDAQ	FEP	Tue, Sep 10, 1991	5.75	6.00	5.63	5.75
345	NASDAQ	FEP	Mon, Sep 9, 1991	5.88	5.88	5.88	5.88
344	NASDAQ	FEP	Fri, Sep 6, 1991	5.88	6.13	5.88	6.13
343	NASDAQ	FEP	Thu, Sep 5, 1991	6.00	6.00	5.88	5.88
342	NASDAQ	FEP	Wed, Sep 4, 1991	5.88	5.88	5.88	5.88
341	NASDAQ	FEP	Fri, Aug 30, 1991	6.13	6.13	6.13	6.13
340	NASDAQ	FEP	Thu, Aug 29, 1991	6.00	6.00	5.88	6.00
339	NASDAQ	FEP	Wed, Aug 28, 1991	6.00	6.13	5.75	5.75
338	NASDAQ	FEP	Tue, Aug 27, 1991	6.00	6.00	5.75	6.00
337	NASDAQ	FEP	Mon, Aug 26, 1991	5.75	5.75	5.75	5.75
336	NASDAQ	FEP	Fri, Aug 23, 1991	6.13	6.13	5.75	6.00
335	NASDAQ	FEP	Thu, Aug 22, 1991	6.25	6.25	5.88	6.00
334	NASDAQ	FEP	Wed, Aug 21, 1991	6.00	6.38	5.88	6.25
333	NASDAQ	FEP	Tue, Aug 20, 1991	5.50	5.50	5.50	5.50
332	NASDAQ	FEP	Mon, Aug 19, 1991	5.75	6.00	5.75	6.00
331	NASDAQ	FEP	Fri, Aug 16, 1991	6.25	6.25	5.88	6.00
330	NASDAQ	FEP	Thu, Aug 15, 1991	6.25	6.25	6.00	6.25
329	NASDAQ	FEP	Wed, Aug 14, 1991	6.13	6.13	5.88	5.88
328	NASDAQ	FEP	Tue, Aug 13, 1991	6.13	6.13	6.00	6.13
327	NASDAQ	FEP	Mon, Aug 12, 1991	5.88	5.88	5.75	5.75
326	NASDAQ	FEP	Fri, Aug 9, 1991	6.38	6.38	6.00	6.25
325	NASDAQ	FEP	Thu, Aug 8, 1991	6.50	6.75	6.13	6.38
324	NASDAQ	FEP	Wed, Aug 7, 1991	6.00	6.38	6.00	6.38
323	NASDAQ	FEP	Tue, Aug 6, 1991	5.88	6.25	5.88	6.13
322	NASDAQ	FEP	Mon, Aug 5, 1991	5.50	6.13	5.50	6.00
321	NASDAQ	FEP	Fri, Aug 2, 1991	5.25	5.50	5.13	5.50
320	NASDAQ	FEP	Thu, Aug 1, 1991	5.25	5.38	5.13	5.38
319	NASDAQ	FEP	Wed, Jul 31, 1991	5.25	5.25	5.00	5.00
318	NASDAQ	FEP	Tue, Jul 30, 1991	5.13	5.25	5.00	5.25
317	NASDAQ	FEP	Mon, Jul 29, 1991	5.25	5.25	5.00	5.00
316	NASDAQ	FEP	Fri, Jul 26, 1991	5.25	5.25	5.00	5.13
315	NASDAQ	FEP	Thu, Jul 25, 1991	5.00	5.25	5.00	5.25
314	NASDAQ	FEP	Wed, Jul 24, 1991	5.25	5.25	5.25	5.25
313	NASDAQ	FEP	Tue, Jul 23, 1991	5.38	5.38	4.88	5.13
312	NASDAQ	FEP	Mon, Jul 22, 1991	5.50	5.50	5.13	5.25
311	NASDAQ	FEP	Fri, Jul 19, 1991	5.38	5.63	5.38	5.50
310	NASDAQ	FEP	Thu, Jul 18, 1991	5.38	5.50	5.38	5.38
309	NASDAQ	FEP	Wed, Jul 17, 1991	5.38	5.50	5.38	5.38
308	NASDAQ	FEP	Tue, Jul 16, 1991	5.38	5.63	5.38	5.63
307	NASDAQ	FEP	Mon, Jul 15, 1991	5.38	5.38	5.38	5.38
306	NASDAQ	FEP	Fri, Jul 12, 1991	5.38	5.63	5.38	5.63
305	NASDAQ	FEP	Thu, Jul 11, 1991	5.38	5.38	5.38	5.38
304	NASDAQ	FEP	Wed, Jul 10, 1991	5.63	5.63	5.38	5.38
303	NASDAQ	FEP	Tue, Jul 9, 1991	5.63	5.63	5.25	5.38
302	NASDAQ	FEP	Mon, Jul 8, 1991	5.38	5.63	5.00	5.63
301	NASDAQ	FEP	Fri, Jul 5, 1991	5.38	5.38	5.38	5.38
300	NASDAQ	FEP	Tue, Jul 2, 1991	5.38	5.50	5.38	5.50
299	NASDAQ	FEP	Mon, Jul 1, 1991	5.75	5.75	5.38	5.38
298	NASDAQ	FEP	Fri, Jun 28, 1991	5.50	5.63	5.38	5.38
297	NASDAQ	FEP	Thu, Jun 27, 1991	5.63	5.63	5.50	5.63
296	NASDAQ	FEP	Wed, Jun 26, 1991	5.88	6.25	5.63	5.63
295	NASDAQ	FEP	Tue, Jun 25, 1991	6.06	6.06	5.88	5.88
294	NASDAQ	FEP	Mon, Jun 24, 1991	6.25	6.50	6.00	6.00
293	NASDAQ	FEP	Fri, Jun 21, 1991	6.25	6.25	6.25	6.25
292	NASDAQ	FEP	Thu, Jun 20, 1991	6.50	6.63	6.38	6.50
291	NASDAQ	FEP	Wed, Jun 19, 1991	6.25	6.50	6.25	6.50
290	NASDAQ	FEP	Tue, Jun 18, 1991	6.63	6.63	6.25	6.25
289	NASDAQ	FEP	Mon, Jun 17, 1991	6.50	6.63	6.25	6.63
288	NASDAQ	FEP	Fri, Jun 14, 1991	6.25	6.50	6.25	6.50
287	NASDAQ	FEP	Thu, Jun 13, 1991	6.13	6.50	6.13	6.50
286	NASDAQ	FEP	Wed, Jun 12, 1991	6.13	6.13	6.13	6.13
285	NASDAQ	FEP	Tue, Jun 11, 1991	6.00	6.38	6.00	6.25
284	NASDAQ	FEP	Mon, Jun 10, 1991	6.00	6.00	6.00	6.00
283	NASDAQ	FEP	Fri, Jun 7, 1991	5.88	6.25	5.88	6.00
282	NASDAQ	FEP	Thu, Jun 6, 1991	6.00	6.25	5.88	6.25
281	NASDAQ	FEP	Wed, Jun 5, 1991	5.63	6.13	5.63	6.13
280	NASDAQ	FEP	Tue, Jun 4, 1991	5.63	5.63	5.63	5.63
279	NASDAQ	FEP	Mon, Jun 3, 1991	5.75	6.25	5.75	6.25
278	NASDAQ	FEP	Fri, May 31, 1991	6.00	6.25	5.75	6.13
277	NASDAQ	FEP	Thu, May 30, 1991	5.25	6.13	5.25	6.13
276	NASDAQ	FEP	Wed, May 29, 1991	5.00	5.50	4.88	5.50
275	NASDAQ	FEP	Tue, May 28, 1991	4.63	5.00	4.63	5.00
274	NASDAQ	FEP	Fri, May 24, 1991	4.88	5.13	4.75	4.75
273	NASDAQ	FEP	Thu, May 23, 1991	4.88	5.25	4.88	5.13
272	NASDAQ	FEP	Tue, May 21, 1991	5.00	5.25	5.00	5.13
271	NASDAQ	FEP	Mon, May 20, 1991	5.00	5.25	5.00	5.25
270	NASDAQ	FEP	Fri, May 17, 1991	4.88	5.25	4.88	5.25
269	NASDAQ	FEP	Thu, May 16, 1991	4.88	5.13	4.63	5.13
268	NASDAQ	FEP	Wed, May 15, 1991	4.63	4.88	4.63	4.88
267	NASDAQ	FEP	Tue, May 14, 1991	4.50	4.75	4.50	4.75
266	NASDAQ	FEP	Mon, May 13, 1991	4.75	4.75	4.75	4.75
265	NASDAQ	FEP	Fri, May 10, 1991	4.75	4.75	4.50	4.50
264	NASDAQ	FEP	Thu, May 9, 1991	4.75	4.75	4.75	4.75
263	NASDAQ	FEP	Wed, May 8, 1991	4.50	4.75	4.50	4.69
262	NASDAQ	FEP	Tue, May 7, 1991	4.50	4.88	4.50	4.88
261	NASDAQ	FEP	Mon, May 6, 1991	4.88	4.88	4.50	4.50
260	NASDAQ	FEP	Fri, May 3, 1991	4.88	4.88	4.75	4.88
259	NASDAQ	FEP	Thu, May 2, 1991	4.75	4.88	4.75	4.88
258	NASDAQ	FEP	Wed, May 1, 1991	3.88	4.63	3.88	4.38
257	NASDAQ	FEP	Tue, Apr 30, 1991	4.50	4.50	4.00	4.25
256	NASDAQ	FEP	Mon, Apr 29, 1991	4.50	4.63	4.25	4.50
255	NASDAQ	FEP	Fri, Apr 26, 1991	4.75	4.75	4.50	4.75
254	NASDAQ	FEP	Thu, Apr 25, 1991	4.63	5.00	4.50	4.75
253	NASDAQ	FEP	Wed, Apr 24, 1991	4.25	4.88	4.13	4.75
252	NASDAQ	FEP	Tue, Apr 23, 1991	4.13	4.19	4.13	4.19
251	NASDAQ	FEP	Mon, Apr 22, 1991	3.88	4.25	3.75	4.13
250	NASDAQ	FEP	Fri, Apr 19, 1991	3.50	3.75	3.50	3.75
249	NASDAQ	FEP	Thu, Apr 18, 1991	3.38	3.38	3.38	3.38
248	NASDAQ	FEP	Wed, Apr 17, 1991	3.50	3.56	3.50	3.56
247	NASDAQ	FEP	Mon, Apr 15, 1991	3.50	3.50	3.50	3.50
246	NASDAQ	FEP	Fri, Apr 12, 1991	3.50	3.50	3.50	3.50
245	NASDAQ	FEP	Wed, Apr 10, 1991	3.50	3.50	3.50	3.50
244	NASDAQ	FEP	Tue, Apr 9, 1991	3.50	3.50	3.50	3.50
243	NASDAQ	FEP	Mon, Apr 8, 1991	3.50	3.50	3.50	3.50
242	NASDAQ	FEP	Thu, Apr 4, 1991	3.63	3.63	3.50	3.50
241	NASDAQ	FEP	Wed, Apr 3, 1991	3.50	3.56	3.50	3.50
240	NASDAQ	FEP	Tue, Apr 2, 1991	3.50	3.50	3.50	3.50
239	NASDAQ	FEP	Mon, Apr 1, 1991	3.50	3.50	3.50	3.50
238	NASDAQ	FEP	Thu, Mar 28, 1991	3.63	3.63	3.63	3.63
237	NASDAQ	FEP	Wed, Mar 27, 1991	3.50	3.50	3.50	3.50
236	NASDAQ	FEP	Tue, Mar 26, 1991	3.38	3.38	3.38	3.38
235	NASDAQ	FEP	Mon, Mar 25, 1991	3.25	3.38	3.25	3.25
234	NASDAQ	FEP	Fri, Mar 22, 1991	3.00	3.38	3.00	3.38
233	NASDAQ	FEP	Thu, Mar 21, 1991	3.38	3.38	3.38	3.38
232	NASDAQ	FEP	Wed, Mar 20, 1991	3.00	3.00	3.00	3.00
231	NASDAQ	FEP	Tue, Mar 19, 1991	3.25	3.50	3.00	3.00
230	NASDAQ	FEP	Mon, Mar 18, 1991	3.75	3.75	3.25	3.75
229	NASDAQ	FEP	Thu, Mar 14, 1991	3.75	3.75	3.75	3.75
228	NASDAQ	FEP	Wed, Mar 13, 1991	3.75	3.75	3.75	3.75
227	NASDAQ	FEP	Mon, Mar 11, 1991	3.50	3.75	3.25	3.25
226	NASDAQ	FEP	Fri, Mar 8, 1991	3.75	3.88	3.50	3.50
225	NASDAQ	FEP	Thu, Mar 7, 1991	4.00	4.00	3.75	3.75
224	NASDAQ	FEP	Wed, Mar 6, 1991	3.88	3.88	3.75	3.88
223	NASDAQ	FEP	Tue, Mar 5, 1991	4.00	4.13	3.75	3.75
222	NASDAQ	FEP	Fri, Mar 1, 1991	3.25	4.13	3.25	4.00
221	NASDAQ	FEP	Thu, Feb 28, 1991	3.25	3.38	3.25	3.38
220	NASDAQ	FEP	Wed, Feb 27, 1991	2.88	3.25	2.88	3.25
219	NASDAQ	FEP	Tue, Feb 26, 1991	3.00	3.13	3.00	3.13
218	NASDAQ	FEP	Mon, Feb 25, 1991	3.25	3.25	3.00	3.25
217	NASDAQ	FEP	Thu, Feb 21, 1991	3.00	3.00	2.75	3.00
216	NASDAQ	FEP	Wed, Feb 20, 1991	3.13	3.13	3.13	3.13
215	NASDAQ	FEP	Fri, Feb 15, 1991	2.75	3.13	2.75	3.13
214	NASDAQ	FEP	Thu, Feb 14, 1991	3.13	3.13	3.13	3.13
213	NASDAQ	FEP	Wed, Feb 13, 1991	2.75	2.75	2.75	2.75
212	NASDAQ	FEP	Tue, Feb 12, 1991	2.75	3.13	2.75	3.13
211	NASDAQ	FEP	Mon, Feb 11, 1991	3.13	3.13	2.75	2.75
210	NASDAQ	FEP	Fri, Feb 8, 1991	2.75	2.75	2.75	2.75
209	NASDAQ	FEP	Thu, Feb 7, 1991	3.25	3.25	3.00	3.25
208	NASDAQ	FEP	Wed, Feb 6, 1991	2.88	3.38	2.88	3.25
207	NASDAQ	FEP	Tue, Feb 5, 1991	2.25	3.00	2.25	3.00
206	NASDAQ	FEP	Mon, Feb 4, 1991	2.63	2.63	2.38	2.38
205	NASDAQ	FEP	Fri, Feb 1, 1991	2.75	2.75	2.25	2.25
204	NASDAQ	FEP	Thu, Jan 31, 1991	2.75	2.75	2.25	2.75
203	NASDAQ	FEP	Wed, Jan 30, 1991	2.25	2.50	2.13	2.25
202	NASDAQ	FEP	Tue, Jan 29, 1991	1.88	2.25	1.88	2.00
201	NASDAQ	FEP	Mon, Jan 28, 1991	2.50	2.50	1.38	1.88
200	NASDAQ	FEP	Fri, Jan 25, 1991	2.75	2.75	2.38	2.38
199	NASDAQ	FEP	Thu, Jan 24, 1991	2.88	2.88	2.88	2.88
198	NASDAQ	FEP	Wed, Jan 23, 1991	2.75	2.88	2.50	2.75
197	NASDAQ	FEP	Tue, Jan 22, 1991	2.88	2.88	2.75	2.75
196	NASDAQ	FEP	Mon, Jan 21, 1991	2.75	2.75	2.75	2.75
195	NASDAQ	FEP	Fri, Jan 18, 1991	3.00	3.00	2.75	2.75
194	NASDAQ	FEP	Thu, Jan 17, 1991	2.75	3.00	2.63	3.00
193	NASDAQ	FEP	Wed, Jan 16, 1991	2.88	3.00	2.63	2.63
192	NASDAQ	FEP	Mon, Jan 14, 1991	2.88	3.13	2.88	3.13
191	NASDAQ	FEP	Fri, Jan 11, 1991	2.88	3.13	2.88	3.13
190	NASDAQ	FEP	Tue, Jan 8, 1991	3.13	3.13	3.13	3.13
189	NASDAQ	FEP	Mon, Jan 7, 1991	2.88	3.13	2.88	3.00
188	NASDAQ	FEP	Fri, Jan 4, 1991	3.00	3.13	2.88	3.13
187	NASDAQ	FEP	Thu, Jan 3, 1991	3.13	3.13	2.88	3.13
186	NASDAQ	FEP	Wed, Jan 2, 1991	3.13	3.13	3.13	3.13
185	NASDAQ	FEP	Mon, Dec 31, 1990	3.13	3.25	3.13	3.13
184	NASDAQ	FEP	Fri, Dec 28, 1990	3.13	3.25	3.00	3.13
183	NASDAQ	FEP	Thu, Dec 27, 1990	3.00	3.50	3.00	3.13
182	NASDAQ	FEP	Wed, Dec 26, 1990	3.00	3.50	3.00	3.50
181	NASDAQ	FEP	Mon, Dec 24, 1990	3.00	3.50	3.00	3.50
180	NASDAQ	FEP	Fri, Dec 21, 1990	3.00	3.50	3.00	3.50
179	NASDAQ	FEP	Thu, Dec 20, 1990	3.50	3.50	3.00	3.00
178	NASDAQ	FEP	Wed, Dec 19, 1990	3.50	3.75	3.50	3.63
177	NASDAQ	FEP	Tue, Dec 18, 1990	3.50	3.56	3.50	3.50
176	NASDAQ	FEP	Mon, Dec 17, 1990	3.50	4.00	3.50	4.00
175	NASDAQ	FEP	Fri, Dec 14, 1990	3.50	3.75	3.50	3.50
174	NASDAQ	FEP	Thu, Dec 13, 1990	3.50	3.50	3.50	3.50
173	NASDAQ	FEP	Wed, Dec 12, 1990	3.50	4.00	3.50	4.00
172	NASDAQ	FEP	Tue, Dec 11, 1990	4.00	4.00	3.50	3.50
171	NASDAQ	FEP	Fri, Dec 7, 1990	3.50	4.00	3.50	4.00
170	NASDAQ	FEP	Thu, Dec 6, 1990	3.75	4.25	3.63	4.00
169	NASDAQ	FEP	Wed, Dec 5, 1990	4.00	4.00	3.75	4.00
168	NASDAQ	FEP	Tue, Dec 4, 1990	3.75	4.25	3.75	3.75
167	NASDAQ	FEP	Mon, Dec 3, 1990	4.00	4.25	3.75	4.25
166	NASDAQ	FEP	Fri, Nov 30, 1990	3.50	4.00	3.50	4.00
165	NASDAQ	FEP	Thu, Nov 29, 1990	3.50	3.50	3.50	3.50
164	NASDAQ	FEP	Wed, Nov 28, 1990	3.50	3.50	3.50	3.50
163	NASDAQ	FEP	Tue, Nov 27, 1990	3.50	3.50	3.50	3.50
162	NASDAQ	FEP	Mon, Nov 26, 1990	3.69	3.75	3.50	3.50
161	NASDAQ	FEP	Fri, Nov 23, 1990	3.63	3.63	3.63	3.63
160	NASDAQ	FEP	Wed, Nov 21, 1990	3.50	3.75	3.50	3.63
159	NASDAQ	FEP	Tue, Nov 20, 1990	3.50	3.75	3.50	3.50
158	NASDAQ	FEP	Fri, Nov 16, 1990	3.50	3.69	3.50	3.69
157	NASDAQ	FEP	Thu, Nov 15, 1990	3.50	3.69	3.38	3.63
156	NASDAQ	FEP	Wed, Nov 14, 1990	3.75	4.00	3.50	3.63
155	NASDAQ	FEP	Mon, Nov 12, 1990	3.63	4.00	3.63	4.00
154	NASDAQ	FEP	Fri, Nov 9, 1990	3.63	3.63	3.63	3.63
153	NASDAQ	FEP	Thu, Nov 8, 1990	3.75	4.00	3.50	4.00
152	NASDAQ	FEP	Wed, Nov 7, 1990	3.75	4.00	3.63	4.00
151	NASDAQ	FEP	Tue, Nov 6, 1990	3.75	4.00	3.75	4.00
150	NASDAQ	FEP	Mon, Nov 5, 1990	3.88	4.00	3.75	4.00
149	NASDAQ	FEP	Fri, Nov 2, 1990	3.75	4.00	3.75	4.00
148	NASDAQ	FEP	Thu, Nov 1, 1990	3.88	4.00	3.75	4.00
147	NASDAQ	FEP	Wed, Oct 31, 1990	4.00	4.13	4.00	4.00
146	NASDAQ	FEP	Tue, Oct 30, 1990	4.00	4.13	4.00	4.00
145	NASDAQ	FEP	Mon, Oct 29, 1990	4.00	4.00	4.00	4.00
144	NASDAQ	FEP	Fri, Oct 26, 1990	4.00	4.25	4.00	4.25
143	NASDAQ	FEP	Thu, Oct 25, 1990	4.25	4.25	4.13	4.25
142	NASDAQ	FEP	Wed, Oct 24, 1990	4.13	4.50	4.00	4.25
141	NASDAQ	FEP	Tue, Oct 23, 1990	3.88	4.13	3.63	4.06
140	NASDAQ	FEP	Mon, Oct 22, 1990	3.75	3.75	3.63	3.63
139	NASDAQ	FEP	Fri, Oct 19, 1990	4.00	4.00	4.00	4.00
138	NASDAQ	FEP	Thu, Oct 18, 1990	3.75	4.00	3.75	4.00
137	NASDAQ	FEP	Wed, Oct 17, 1990	3.75	3.88	3.75	3.88
136	NASDAQ	FEP	Tue, Oct 16, 1990	4.00	4.00	4.00	4.00
135	NASDAQ	FEP	Mon, Oct 15, 1990	4.00	4.00	3.50	3.63
134	NASDAQ	FEP	Wed, Oct 10, 1990	3.50	4.00	3.50	4.00
133	NASDAQ	FEP	Tue, Oct 9, 1990	3.50	4.00	3.50	4.00
132	NASDAQ	FEP	Mon, Oct 8, 1990	3.50	4.00	3.50	4.00
131	NASDAQ	FEP	Fri, Oct 5, 1990	3.63	4.00	3.50	4.00
130	NASDAQ	FEP	Thu, Oct 4, 1990	4.00	4.00	3.63	3.63
129	NASDAQ	FEP	Wed, Oct 3, 1990	4.13	4.13	3.75	3.75
128	NASDAQ	FEP	Tue, Oct 2, 1990	4.00	4.00	3.75	3.75
127	NASDAQ	FEP	Mon, Oct 1, 1990	4.00	4.00	4.00	4.00
126	NASDAQ	FEP	Fri, Sep 28, 1990	3.75	4.13	3.75	3.88
125	NASDAQ	FEP	Thu, Sep 27, 1990	4.13	4.13	4.00	4.00
124	NASDAQ	FEP	Wed, Sep 26, 1990	4.25	4.38	3.75	4.00
123	NASDAQ	FEP	Tue, Sep 25, 1990	4.38	4.50	4.00	4.00
122	NASDAQ	FEP	Mon, Sep 24, 1990	4.38	4.50	4.38	4.38
121	NASDAQ	FEP	Fri, Sep 21, 1990	4.38	4.38	4.38	4.38
120	NASDAQ	FEP	Wed, Sep 19, 1990	4.38	4.38	4.38	4.38
119	NASDAQ	FEP	Tue, Sep 18, 1990	4.75	4.75	4.75	4.75
118	NASDAQ	FEP	Mon, Sep 17, 1990	4.75	4.75	4.75	4.75
117	NASDAQ	FEP	Fri, Sep 14, 1990	4.38	4.75	4.38	4.75
116	NASDAQ	FEP	Thu, Sep 13, 1990	4.75	4.75	4.50	4.50
115	NASDAQ	FEP	Wed, Sep 12, 1990	4.75	4.75	4.38	4.38
114	NASDAQ	FEP	Tue, Sep 11, 1990	4.25	4.50	4.25	4.50
113	NASDAQ	FEP	Mon, Sep 10, 1990	4.38	4.75	4.13	4.38
112	NASDAQ	FEP	Fri, Sep 7, 1990	4.38	4.38	4.25	4.38
111	NASDAQ	FEP	Thu, Sep 6, 1990	4.00	4.25	4.00	4.25
110	NASDAQ	FEP	Wed, Sep 5, 1990	4.13	4.38	4.13	4.13
109	NASDAQ	FEP	Fri, Aug 31, 1990	4.00	4.00	4.00	4.00
108	NASDAQ	FEP	Thu, Aug 30, 1990	4.00	4.25	4.00	4.13
107	NASDAQ	FEP	Wed, Aug 29, 1990	4.25	4.25	4.25	4.25
106	NASDAQ	FEP	Tue, Aug 28, 1990	4.13	4.13	4.13	4.13
105	NASDAQ	FEP	Mon, Aug 27, 1990	4.00	4.00	3.88	3.88
104	NASDAQ	FEP	Fri, Aug 24, 1990	4.00	4.25	3.88	4.25
103	NASDAQ	FEP	Thu, Aug 23, 1990	4.13	4.25	4.00	4.19
102	NASDAQ	FEP	Wed, Aug 22, 1990	4.38	4.38	4.13	4.38
101	NASDAQ	FEP	Tue, Aug 21, 1990	4.13	4.38	4.13	4.38
100	NASDAQ	FEP	Mon, Aug 20, 1990	4.25	4.38	4.25	4.38
99	NASDAQ	FEP	Fri, Aug 17, 1990	4.25	4.25	4.25	4.25
98	NASDAQ	FEP	Thu, Aug 16, 1990	4.13	4.50	4.13	4.50
97	NASDAQ	FEP	Wed, Aug 15, 1990	4.50	4.50	4.50	4.50
96	NASDAQ	FEP	Tue, Aug 14, 1990	4.38	4.38	4.13	4.38
95	NASDAQ	FEP	Mon, Aug 13, 1990	4.13	4.25	4.13	4.13
94	NASDAQ	FEP	Fri, Aug 10, 1990	4.13	4.50	4.13	4.50
93	NASDAQ	FEP	Thu, Aug 9, 1990	4.25	4.25	4.13	4.13
92	NASDAQ	FEP	Wed, Aug 8, 1990	4.13	4.50	4.13	4.50
91	NASDAQ	FEP	Tue, Aug 7, 1990	4.50	4.50	4.50	4.50
90	NASDAQ	FEP	Mon, Aug 6, 1990	4.50	4.50	4.25	4.50
89	NASDAQ	FEP	Fri, Aug 3, 1990	4.50	4.50	4.50	4.50
88	NASDAQ	FEP	Thu, Aug 2, 1990	4.50	4.50	4.50	4.50
87	NASDAQ	FEP	Wed, Aug 1, 1990	4.13	4.31	4.13	4.31
86	NASDAQ	FEP	Mon, Jul 30, 1990	4.25	4.44	4.25	4.44
85	NASDAQ	FEP	Fri, Jul 27, 1990	4.38	4.38	4.38	4.38
84	NASDAQ	FEP	Thu, Jul 26, 1990	4.75	4.75	4.50	4.50
83	NASDAQ	FEP	Wed, Jul 25, 1990	4.63	4.75	4.38	4.69
82	NASDAQ	FEP	Tue, Jul 24, 1990	4.63	4.63	4.63	4.63
81	NASDAQ	FEP	Mon, Jul 23, 1990	4.25	4.63	4.25	4.25
80	NASDAQ	FEP	Fri, Jul 20, 1990	4.63	4.63	4.63	4.63
79	NASDAQ	FEP	Thu, Jul 19, 1990	4.63	4.75	4.25	4.25
78	NASDAQ	FEP	Wed, Jul 18, 1990	4.88	4.88	4.88	4.88
77	NASDAQ	FEP	Tue, Jul 17, 1990	4.88	4.88	4.50	4.88
76	NASDAQ	FEP	Mon, Jul 16, 1990	4.88	4.88	4.50	4.75
75	NASDAQ	FEP	Fri, Jul 13, 1990	4.88	4.88	4.50	4.50
74	NASDAQ	FEP	Thu, Jul 12, 1990	4.50	4.88	4.50	4.88
73	NASDAQ	FEP	Wed, Jul 11, 1990	4.50	4.88	4.50	4.88
72	NASDAQ	FEP	Tue, Jul 10, 1990	4.50	4.50	4.50	4.50
71	NASDAQ	FEP	Mon, Jul 9, 1990	5.00	5.00	4.50	4.50
70	NASDAQ	FEP	Fri, Jul 6, 1990	4.75	4.75	4.75	4.75
69	NASDAQ	FEP	Thu, Jul 5, 1990	4.50	4.75	4.50	4.75
68	NASDAQ	FEP	Tue, Jul 3, 1990	4.63	4.63	4.63	4.63
67	NASDAQ	FEP	Mon, Jul 2, 1990	4.63	4.75	4.50	4.75
66	NASDAQ	FEP	Fri, Jun 29, 1990	4.50	4.88	4.50	4.50
65	NASDAQ	FEP	Thu, Jun 28, 1990	4.50	4.88	4.50	4.75
64	NASDAQ	FEP	Wed, Jun 27, 1990	4.75	4.75	4.63	4.63
63	NASDAQ	FEP	Tue, Jun 26, 1990	4.88	4.88	4.88	4.88
62	NASDAQ	FEP	Mon, Jun 25, 1990	4.75	4.88	4.75	4.88
61	NASDAQ	FEP	Fri, Jun 22, 1990	4.75	4.75	4.75	4.75
60	NASDAQ	FEP	Thu, Jun 21, 1990	4.75	4.75	4.75	4.75
59	NASDAQ	FEP	Wed, Jun 20, 1990	5.13	5.13	4.75	4.75
58	NASDAQ	FEP	Tue, Jun 19, 1990	5.25	5.25	4.75	5.00
57	NASDAQ	FEP	Mon, Jun 18, 1990	5.38	5.38	4.88	5.25
56	NASDAQ	FEP	Fri, Jun 15, 1990	4.38	5.38	4.38	5.31
55	NASDAQ	FEP	Wed, Jun 13, 1990	4.63	4.63	4.38	4.63
54	NASDAQ	FEP	Tue, Jun 12, 1990	3.88	4.63	3.88	4.63
53	NASDAQ	FEP	Mon, Jun 11, 1990	4.13	4.13	4.00	4.00
52	NASDAQ	FEP	Fri, Jun 8, 1990	4.00	4.25	4.00	4.00
51	NASDAQ	FEP	Thu, Jun 7, 1990	4.38	4.38	4.00	4.13
50	NASDAQ	FEP	Wed, Jun 6, 1990	4.50	4.50	4.00	4.50
49	NASDAQ	FEP	Tue, Jun 5, 1990	4.50	4.50	4.38	4.38
48	NASDAQ	FEP	Fri, Jun 1, 1990	4.38	4.63	4.38	4.50
47	NASDAQ	FEP	Thu, May 31, 1990	4.63	4.63	4.25	4.63
46	NASDAQ	FEP	Wed, May 30, 1990	4.38	4.63	4.38	4.63
45	NASDAQ	FEP	Tue, May 29, 1990	4.00	4.25	4.00	4.25
44	NASDAQ	FEP	Fri, May 25, 1990	4.00	4.25	4.00	4.25
43	NASDAQ	FEP	Thu, May 24, 1990	4.25	4.25	4.25	4.25
42	NASDAQ	FEP	Wed, May 23, 1990	4.00	4.13	4.00	4.13
41	NASDAQ	FEP	Tue, May 22, 1990	4.38	4.38	4.25	4.38
40	NASDAQ	FEP	Mon, May 21, 1990	4.63	4.63	4.38	4.38
39	NASDAQ	FEP	Fri, May 18, 1990	4.50	4.63	4.38	4.63
38	NASDAQ	FEP	Thu, May 17, 1990	4.38	4.38	4.13	4.38
37	NASDAQ	FEP	Wed, May 16, 1990	4.38	4.38	4.19	4.38
36	NASDAQ	FEP	Tue, May 15, 1990	4.25	4.25	4.00	4.00
35	NASDAQ	FEP	Mon, May 14, 1990	3.88	4.25	3.88	4.25
34	NASDAQ	FEP	Fri, May 11, 1990	3.75	4.13	3.75	4.13
33	NASDAQ	FEP	Thu, May 10, 1990	3.63	3.75	3.38	3.75
32	NASDAQ	FEP	Wed, May 9, 1990	3.63	3.63	3.25	3.25
31	NASDAQ	FEP	Tue, May 8, 1990	3.75	3.75	3.75	3.75
30	NASDAQ	FEP	Mon, May 7, 1990	3.50	3.63	3.13	3.63
29	NASDAQ	FEP	Fri, May 4, 1990	3.38	3.38	3.38	3.38
28	NASDAQ	FEP	Thu, May 3, 1990	3.38	3.38	3.38	3.38
27	NASDAQ	FEP	Wed, May 2, 1990	3.38	3.38	3.00	3.38
26	NASDAQ	FEP	Tue, May 1, 1990	3.75	3.88	3.13	3.38
25	NASDAQ	FEP	Mon, Apr 30, 1990	3.38	3.75	3.38	3.50
24	NASDAQ	FEP	Fri, Apr 27, 1990	3.38	3.63	3.38	3.63
23	NASDAQ	FEP	Thu, Apr 26, 1990	3.75	3.75	3.38	3.63
22	NASDAQ	FEP	Wed, Apr 25, 1990	3.63	3.88	3.63	3.75
21	NASDAQ	FEP	Tue, Apr 24, 1990	3.75	3.88	3.63	3.63
20	NASDAQ	FEP	Mon, Apr 23, 1990	4.25	4.50	3.50	4.00
19	NASDAQ	FEP	Fri, Apr 20, 1990	4.63	4.63	4.38	4.50
18	NASDAQ	FEP	Thu, Apr 19, 1990	4.38	4.63	4.38	4.63
17	NASDAQ	FEP	Wed, Apr 18, 1990	4.38	4.38	4.38	4.38
16	NASDAQ	FEP	Tue, Apr 17, 1990	4.38	4.50	4.38	4.50
15	NASDAQ	FEP	Mon, Apr 16, 1990	4.38	4.63	4.38	4.38
14	NASDAQ	FEP	Thu, Apr 12, 1990	4.63	4.63	4.38	4.63
13	NASDAQ	FEP	Wed, Apr 11, 1990	4.50	4.63	4.50	4.50
12	NASDAQ	FEP	Tue, Apr 10, 1990	4.63	4.63	4.50	4.50
11	NASDAQ	FEP	Mon, Apr 9, 1990	4.63	4.63	4.50	4.63
10	NASDAQ	FEP	Fri, Apr 6, 1990	4.63	4.63	4.50	4.50
9	NASDAQ	FEP	Thu, Apr 5, 1990	4.63	4.63	4.50	4.56
8	NASDAQ	FEP	Wed, Apr 4, 1990	4.56	4.63	4.50	4.63
7	NASDAQ	FEP	Tue, Apr 3, 1990	4.63	4.63	4.50	4.50
6	NASDAQ	FEP	Mon, Apr 2, 1990	4.50	4.63	4.50	4.50
5	NASDAQ	FEP	Fri, Mar 30, 1990	4.63	4.63	4.50	4.50
4	NASDAQ	FEP	Thu, Mar 29, 1990	4.50	4.63	4.50	4.63
3	NASDAQ	FEP	Wed, Mar 28, 1990	4.50	4.63	4.50	4.50
2	NASDAQ	FEP	Tue, Mar 27, 1990	4.50	4.63	4.50	4.50
1	NASDAQ	FEP	Mon, Mar 26, 1990	4.63	4.63	4.50	4.63
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Europe AlphaDEX Fund NASDAQ:FEP 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