Forrester Research Inc NASDAQ:FORR Historical Prices

Below are the 6571 trading days of historical prices for FORR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6571	NASDAQ	FORR	Wed, Jan 18, 2023	36.67	37.22	36.32	36.60
6570	NASDAQ	FORR	Tue, Jan 17, 2023	37.08	37.21	36.22	36.32
6569	NASDAQ	FORR	Fri, Jan 13, 2023	35.66	37.57	35.60	36.91
6568	NASDAQ	FORR	Thu, Jan 12, 2023	36.54	36.61	35.64	35.67
6567	NASDAQ	FORR	Wed, Jan 11, 2023	36.12	36.36	35.65	36.21
6566	NASDAQ	FORR	Tue, Jan 10, 2023	34.77	36.06	33.96	35.81
6565	NASDAQ	FORR	Mon, Jan 9, 2023	35.44	35.73	34.88	34.91
6564	NASDAQ	FORR	Fri, Jan 6, 2023	34.63	35.44	34.51	35.36
6563	NASDAQ	FORR	Thu, Jan 5, 2023	34.70	35.20	33.88	34.24
6562	NASDAQ	FORR	Wed, Jan 4, 2023	34.91	35.08	34.51	34.90
6561	NASDAQ	FORR	Tue, Jan 3, 2023	35.81	35.84	34.09	34.66
6560	NASDAQ	FORR	Fri, Dec 30, 2022	35.19	36.34	34.66	35.76
6559	NASDAQ	FORR	Thu, Dec 29, 2022	34.88	35.71	34.69	35.43
6558	NASDAQ	FORR	Wed, Dec 28, 2022	34.05	35.40	34.05	34.52
6557	NASDAQ	FORR	Tue, Dec 27, 2022	34.58	34.78	32.82	34.11
6556	NASDAQ	FORR	Fri, Dec 23, 2022	34.79	35.57	33.90	34.43
6555	NASDAQ	FORR	Thu, Dec 22, 2022	35.41	35.98	34.12	34.79
6554	NASDAQ	FORR	Wed, Dec 21, 2022	34.45	35.90	34.45	35.78
6553	NASDAQ	FORR	Tue, Dec 20, 2022	33.12	34.71	33.04	34.14
6552	NASDAQ	FORR	Mon, Dec 19, 2022	35.29	35.38	32.73	33.28
6551	NASDAQ	FORR	Fri, Dec 16, 2022	34.57	36.21	34.23	35.57
6550	NASDAQ	FORR	Thu, Dec 15, 2022	34.84	35.20	33.95	34.63
6549	NASDAQ	FORR	Wed, Dec 14, 2022	35.76	36.29	35.08	35.32
6548	NASDAQ	FORR	Tue, Dec 13, 2022	36.02	36.78	35.19	35.97
6547	NASDAQ	FORR	Mon, Dec 12, 2022	34.92	36.03	34.31	35.11
6546	NASDAQ	FORR	Fri, Dec 9, 2022	33.97	35.20	33.92	34.81
6545	NASDAQ	FORR	Thu, Dec 8, 2022	34.78	35.08	34.12	34.15
6544	NASDAQ	FORR	Wed, Dec 7, 2022	35.71	35.97	34.52	34.91
6543	NASDAQ	FORR	Tue, Dec 6, 2022	36.27	36.59	35.53	35.57
6542	NASDAQ	FORR	Mon, Dec 5, 2022	36.17	36.51	35.53	36.08
6541	NASDAQ	FORR	Fri, Dec 2, 2022	35.29	36.69	34.25	36.38
6540	NASDAQ	FORR	Thu, Dec 1, 2022	35.18	36.02	34.99	35.65
6539	NASDAQ	FORR	Wed, Nov 30, 2022	34.17	35.23	33.91	35.18
6538	NASDAQ	FORR	Tue, Nov 29, 2022	34.51	34.59	33.91	34.03
6537	NASDAQ	FORR	Mon, Nov 28, 2022	35.07	35.39	34.43	34.71
6536	NASDAQ	FORR	Fri, Nov 25, 2022	35.33	35.55	34.87	35.10
6535	NASDAQ	FORR	Wed, Nov 23, 2022	35.58	37.49	35.03	35.34
6534	NASDAQ	FORR	Tue, Nov 22, 2022	35.64	35.66	35.13	35.51
6533	NASDAQ	FORR	Mon, Nov 21, 2022	34.52	35.36	34.29	35.33
6532	NASDAQ	FORR	Fri, Nov 18, 2022	34.39	34.72	34.02	34.52
6531	NASDAQ	FORR	Thu, Nov 17, 2022	33.71	33.90	33.49	33.75
6530	NASDAQ	FORR	Wed, Nov 16, 2022	34.59	34.59	33.94	33.95
6529	NASDAQ	FORR	Tue, Nov 15, 2022	34.27	35.20	34.25	34.84
6528	NASDAQ	FORR	Mon, Nov 14, 2022	34.33	34.66	33.92	33.96
6527	NASDAQ	FORR	Fri, Nov 11, 2022	35.88	35.88	34.06	34.39
6526	NASDAQ	FORR	Thu, Nov 10, 2022	35.02	36.45	34.81	35.69
6525	NASDAQ	FORR	Wed, Nov 9, 2022	34.52	35.00	34.00	34.15
6524	NASDAQ	FORR	Tue, Nov 8, 2022	33.94	35.00	33.61	34.88
6523	NASDAQ	FORR	Mon, Nov 7, 2022	34.80	34.90	33.61	33.75
6522	NASDAQ	FORR	Fri, Nov 4, 2022	35.78	36.13	34.51	35.02
6521	NASDAQ	FORR	Thu, Nov 3, 2022	42.12	42.12	35.31	35.69
6520	NASDAQ	FORR	Wed, Nov 2, 2022	42.61	42.71	40.73	40.98
6519	NASDAQ	FORR	Tue, Nov 1, 2022	42.41	42.63	41.62	42.40
6518	NASDAQ	FORR	Mon, Oct 31, 2022	42.00	42.86	41.34	42.32
6517	NASDAQ	FORR	Fri, Oct 28, 2022	41.21	42.29	41.05	42.05
6516	NASDAQ	FORR	Thu, Oct 27, 2022	40.85	41.61	40.70	40.92
6515	NASDAQ	FORR	Wed, Oct 26, 2022	40.94	41.50	40.49	40.85
6514	NASDAQ	FORR	Tue, Oct 25, 2022	39.74	41.42	39.10	40.74
6513	NASDAQ	FORR	Mon, Oct 24, 2022	39.68	39.82	38.57	39.80
6512	NASDAQ	FORR	Fri, Oct 21, 2022	38.86	39.90	38.41	39.84
6511	NASDAQ	FORR	Thu, Oct 20, 2022	38.76	39.67	38.55	38.97
6510	NASDAQ	FORR	Wed, Oct 19, 2022	38.72	39.00	37.87	38.88
6509	NASDAQ	FORR	Tue, Oct 18, 2022	39.57	39.68	38.69	39.01
6508	NASDAQ	FORR	Mon, Oct 17, 2022	38.79	39.59	38.75	39.05
6507	NASDAQ	FORR	Fri, Oct 14, 2022	39.82	40.36	38.03	38.14
6506	NASDAQ	FORR	Thu, Oct 13, 2022	38.49	39.68	38.49	39.46
6505	NASDAQ	FORR	Wed, Oct 12, 2022	37.98	39.36	37.98	38.94
6504	NASDAQ	FORR	Tue, Oct 11, 2022	37.99	38.34	37.71	37.89
6503	NASDAQ	FORR	Mon, Oct 10, 2022	37.91	38.50	37.85	38.14
6502	NASDAQ	FORR	Fri, Oct 7, 2022	38.32	38.38	37.48	37.90
6501	NASDAQ	FORR	Thu, Oct 6, 2022	38.17	38.72	37.50	38.51
6500	NASDAQ	FORR	Wed, Oct 5, 2022	38.03	38.62	37.95	38.17
6499	NASDAQ	FORR	Tue, Oct 4, 2022	37.25	38.38	37.25	38.26
6498	NASDAQ	FORR	Mon, Oct 3, 2022	36.44	36.95	36.44	36.68
6497	NASDAQ	FORR	Fri, Sep 30, 2022	35.81	36.69	35.72	36.01
6496	NASDAQ	FORR	Thu, Sep 29, 2022	35.24	35.65	34.62	35.56
6495	NASDAQ	FORR	Wed, Sep 28, 2022	35.00	35.96	34.54	35.51
6494	NASDAQ	FORR	Tue, Sep 27, 2022	34.71	35.40	34.23	34.71
6493	NASDAQ	FORR	Mon, Sep 26, 2022	35.29	35.65	34.08	34.20
6492	NASDAQ	FORR	Fri, Sep 23, 2022	35.61	35.61	34.81	35.25
6491	NASDAQ	FORR	Thu, Sep 22, 2022	36.52	36.52	35.35	35.73
6490	NASDAQ	FORR	Wed, Sep 21, 2022	37.22	37.99	36.58	36.58
6489	NASDAQ	FORR	Tue, Sep 20, 2022	37.97	37.97	36.55	36.91
6488	NASDAQ	FORR	Mon, Sep 19, 2022	37.55	38.32	37.55	38.10
6487	NASDAQ	FORR	Fri, Sep 16, 2022	38.37	38.64	37.45	37.79
6486	NASDAQ	FORR	Thu, Sep 15, 2022	38.86	39.10	38.12	38.58
6485	NASDAQ	FORR	Wed, Sep 14, 2022	38.56	39.25	38.47	39.02
6484	NASDAQ	FORR	Tue, Sep 13, 2022	39.92	39.92	38.59	38.63
6483	NASDAQ	FORR	Mon, Sep 12, 2022	40.79	40.91	40.19	40.67
6482	NASDAQ	FORR	Fri, Sep 9, 2022	40.22	41.00	40.10	40.66
6481	NASDAQ	FORR	Thu, Sep 8, 2022	40.14	40.82	39.84	40.05
6480	NASDAQ	FORR	Wed, Sep 7, 2022	40.07	40.66	39.55	40.55
6479	NASDAQ	FORR	Tue, Sep 6, 2022	39.74	40.37	39.27	40.14
6478	NASDAQ	FORR	Fri, Sep 2, 2022	41.31	41.60	39.26	39.80
6477	NASDAQ	FORR	Thu, Sep 1, 2022	41.25	41.96	40.67	41.01
6476	NASDAQ	FORR	Wed, Aug 31, 2022	41.25	41.93	41.08	41.59
6475	NASDAQ	FORR	Tue, Aug 30, 2022	41.36	41.80	40.43	41.26
6474	NASDAQ	FORR	Mon, Aug 29, 2022	41.64	41.66	41.25	41.44
6473	NASDAQ	FORR	Fri, Aug 26, 2022	42.62	43.03	41.66	41.78
6472	NASDAQ	FORR	Thu, Aug 25, 2022	42.84	43.31	42.25	42.62
6471	NASDAQ	FORR	Wed, Aug 24, 2022	42.72	43.18	41.72	42.58
6470	NASDAQ	FORR	Tue, Aug 23, 2022	43.27	43.55	42.41	42.44
6469	NASDAQ	FORR	Mon, Aug 22, 2022	44.18	44.18	43.23	43.40
6468	NASDAQ	FORR	Fri, Aug 19, 2022	44.49	44.72	44.02	44.36
6467	NASDAQ	FORR	Thu, Aug 18, 2022	44.54	45.51	44.36	44.78
6466	NASDAQ	FORR	Wed, Aug 17, 2022	44.46	44.63	43.87	44.28
6465	NASDAQ	FORR	Tue, Aug 16, 2022	45.24	45.24	44.51	44.69
6464	NASDAQ	FORR	Mon, Aug 15, 2022	44.92	45.61	44.28	45.24
6463	NASDAQ	FORR	Fri, Aug 12, 2022	43.90	45.28	43.07	44.96
6462	NASDAQ	FORR	Thu, Aug 11, 2022	43.39	43.77	42.62	43.44
6461	NASDAQ	FORR	Wed, Aug 10, 2022	42.52	43.45	42.51	43.14
6460	NASDAQ	FORR	Tue, Aug 9, 2022	42.70	43.00	41.62	41.77
6459	NASDAQ	FORR	Mon, Aug 8, 2022	42.60	43.24	42.26	42.76
6458	NASDAQ	FORR	Fri, Aug 5, 2022	43.43	44.09	42.70	42.74
6457	NASDAQ	FORR	Thu, Aug 4, 2022	45.88	46.00	43.60	44.08
6456	NASDAQ	FORR	Wed, Aug 3, 2022	46.17	46.56	45.95	46.14
6455	NASDAQ	FORR	Tue, Aug 2, 2022	47.10	48.25	46.62	46.62
6454	NASDAQ	FORR	Mon, Aug 1, 2022	45.97	48.06	45.65	47.53
6453	NASDAQ	FORR	Fri, Jul 29, 2022	48.67	49.30	45.49	46.49
6452	NASDAQ	FORR	Thu, Jul 28, 2022	50.26	51.04	50.05	50.64
6451	NASDAQ	FORR	Wed, Jul 27, 2022	49.89	50.39	49.15	50.16
6450	NASDAQ	FORR	Tue, Jul 26, 2022	48.40	49.47	48.40	49.39
6449	NASDAQ	FORR	Mon, Jul 25, 2022	48.55	49.10	48.01	48.52
6448	NASDAQ	FORR	Fri, Jul 22, 2022	48.33	49.58	47.82	48.47
6447	NASDAQ	FORR	Thu, Jul 21, 2022	48.15	48.43	47.62	48.42
6446	NASDAQ	FORR	Wed, Jul 20, 2022	47.46	48.17	46.59	47.99
6445	NASDAQ	FORR	Tue, Jul 19, 2022	46.21	47.55	46.21	47.23
6444	NASDAQ	FORR	Mon, Jul 18, 2022	46.46	46.62	45.21	45.56
6443	NASDAQ	FORR	Fri, Jul 15, 2022	45.68	46.83	45.68	46.36
6442	NASDAQ	FORR	Thu, Jul 14, 2022	44.97	45.52	44.61	45.24
6441	NASDAQ	FORR	Wed, Jul 13, 2022	45.03	45.61	44.15	45.50
6440	NASDAQ	FORR	Tue, Jul 12, 2022	46.71	46.94	45.17	45.33
6439	NASDAQ	FORR	Mon, Jul 11, 2022	46.63	46.78	46.24	46.56
6438	NASDAQ	FORR	Fri, Jul 8, 2022	47.22	47.69	46.41	47.07
6437	NASDAQ	FORR	Thu, Jul 7, 2022	48.25	48.28	47.42	47.49
6436	NASDAQ	FORR	Wed, Jul 6, 2022	47.72	48.66	47.60	48.14
6435	NASDAQ	FORR	Tue, Jul 5, 2022	46.93	47.90	45.91	47.72
6434	NASDAQ	FORR	Fri, Jul 1, 2022	47.57	48.31	47.39	47.61
6433	NASDAQ	FORR	Thu, Jun 30, 2022	46.45	48.09	46.18	47.84
6432	NASDAQ	FORR	Wed, Jun 29, 2022	47.01	47.17	46.35	46.81
6431	NASDAQ	FORR	Tue, Jun 28, 2022	47.77	47.97	45.86	46.72
6430	NASDAQ	FORR	Mon, Jun 27, 2022	47.54	48.13	46.96	47.73
6429	NASDAQ	FORR	Fri, Jun 24, 2022	45.05	48.07	45.05	47.66
6428	NASDAQ	FORR	Thu, Jun 23, 2022	45.67	45.97	44.56	44.90
6427	NASDAQ	FORR	Wed, Jun 22, 2022	44.69	45.73	44.66	45.57
6426	NASDAQ	FORR	Tue, Jun 21, 2022	44.12	45.51	43.64	45.34
6425	NASDAQ	FORR	Fri, Jun 17, 2022	43.44	44.02	43.27	43.87
6424	NASDAQ	FORR	Thu, Jun 16, 2022	44.34	44.34	42.59	43.15
6423	NASDAQ	FORR	Wed, Jun 15, 2022	45.03	45.22	43.92	44.75
6422	NASDAQ	FORR	Tue, Jun 14, 2022	45.29	45.78	44.20	44.50
6421	NASDAQ	FORR	Mon, Jun 13, 2022	46.71	47.00	44.77	45.28
6420	NASDAQ	FORR	Fri, Jun 10, 2022	47.86	48.00	47.39	47.58
6419	NASDAQ	FORR	Thu, Jun 9, 2022	49.65	49.65	48.29	48.49
6418	NASDAQ	FORR	Wed, Jun 8, 2022	50.52	50.56	49.25	49.26
6417	NASDAQ	FORR	Tue, Jun 7, 2022	50.46	51.07	50.10	50.93
6416	NASDAQ	FORR	Mon, Jun 6, 2022	51.55	51.84	50.23	50.50
6415	NASDAQ	FORR	Fri, Jun 3, 2022	52.06	52.42	51.02	51.33
6414	NASDAQ	FORR	Thu, Jun 2, 2022	52.29	52.46	51.69	52.22
6413	NASDAQ	FORR	Wed, Jun 1, 2022	52.55	52.55	51.65	52.03
6412	NASDAQ	FORR	Tue, May 31, 2022	51.77	52.86	51.18	52.33
6411	NASDAQ	FORR	Fri, May 27, 2022	51.62	52.24	51.49	51.80
6410	NASDAQ	FORR	Thu, May 26, 2022	50.81	51.59	50.76	51.01
6409	NASDAQ	FORR	Wed, May 25, 2022	50.27	51.20	50.26	50.95
6408	NASDAQ	FORR	Tue, May 24, 2022	49.69	50.86	49.44	50.75
6407	NASDAQ	FORR	Mon, May 23, 2022	49.33	49.87	49.19	49.79
6406	NASDAQ	FORR	Fri, May 20, 2022	49.22	49.51	48.26	49.12
6405	NASDAQ	FORR	Thu, May 19, 2022	48.62	49.52	48.57	48.86
6404	NASDAQ	FORR	Wed, May 18, 2022	50.51	51.07	48.71	49.17
6403	NASDAQ	FORR	Tue, May 17, 2022	51.14	52.06	50.83	51.16
6402	NASDAQ	FORR	Mon, May 16, 2022	50.23	51.12	49.87	50.43
6401	NASDAQ	FORR	Fri, May 13, 2022	50.18	51.23	50.10	50.39
6400	NASDAQ	FORR	Thu, May 12, 2022	50.54	50.79	49.55	49.75
6399	NASDAQ	FORR	Wed, May 11, 2022	50.48	52.03	50.48	50.82
6398	NASDAQ	FORR	Tue, May 10, 2022	51.88	52.17	50.29	50.76
6397	NASDAQ	FORR	Mon, May 9, 2022	53.33	53.60	50.96	51.33
6396	NASDAQ	FORR	Fri, May 6, 2022	54.55	54.55	52.07	53.84
6395	NASDAQ	FORR	Thu, May 5, 2022	55.53	55.78	52.22	52.45
6394	NASDAQ	FORR	Wed, May 4, 2022	55.41	55.61	54.02	55.47
6393	NASDAQ	FORR	Tue, May 3, 2022	55.10	55.62	54.61	55.07
6392	NASDAQ	FORR	Mon, May 2, 2022	55.75	56.46	54.45	55.12
6391	NASDAQ	FORR	Fri, Apr 29, 2022	56.85	57.26	55.55	55.69
6390	NASDAQ	FORR	Thu, Apr 28, 2022	56.04	57.72	56.04	57.25
6389	NASDAQ	FORR	Wed, Apr 27, 2022	56.49	56.71	55.35	55.45
6388	NASDAQ	FORR	Tue, Apr 26, 2022	56.94	57.33	56.53	56.70
6387	NASDAQ	FORR	Mon, Apr 25, 2022	57.16	57.54	56.54	57.35
6386	NASDAQ	FORR	Fri, Apr 22, 2022	58.38	59.20	57.29	57.56
6385	NASDAQ	FORR	Thu, Apr 21, 2022	58.68	59.56	58.32	58.63
6384	NASDAQ	FORR	Wed, Apr 20, 2022	57.20	58.64	57.20	58.22
6383	NASDAQ	FORR	Tue, Apr 19, 2022	55.69	57.74	55.69	57.42
6382	NASDAQ	FORR	Mon, Apr 18, 2022	55.73	56.79	55.29	55.92
6381	NASDAQ	FORR	Thu, Apr 14, 2022	55.45	56.15	55.28	55.75
6380	NASDAQ	FORR	Wed, Apr 13, 2022	55.53	55.70	55.07	55.18
6379	NASDAQ	FORR	Tue, Apr 12, 2022	55.16	57.23	54.88	55.27
6378	NASDAQ	FORR	Mon, Apr 11, 2022	56.32	56.62	54.65	54.82
6377	NASDAQ	FORR	Fri, Apr 8, 2022	57.50	57.60	56.06	56.23
6376	NASDAQ	FORR	Thu, Apr 7, 2022	57.99	59.45	57.13	57.30
6375	NASDAQ	FORR	Wed, Apr 6, 2022	57.63	58.83	57.28	58.02
6374	NASDAQ	FORR	Tue, Apr 5, 2022	58.70	58.82	57.74	57.99
6373	NASDAQ	FORR	Mon, Apr 4, 2022	57.43	58.48	57.08	57.38
6372	NASDAQ	FORR	Fri, Apr 1, 2022	56.42	57.50	56.17	57.35
6371	NASDAQ	FORR	Thu, Mar 31, 2022	56.51	57.27	56.23	56.42
6370	NASDAQ	FORR	Wed, Mar 30, 2022	56.19	57.18	56.19	56.69
6369	NASDAQ	FORR	Tue, Mar 29, 2022	54.99	56.94	54.45	56.48
6368	NASDAQ	FORR	Mon, Mar 28, 2022	54.56	55.19	53.84	54.60
6367	NASDAQ	FORR	Fri, Mar 25, 2022	53.78	54.54	53.78	54.36
6366	NASDAQ	FORR	Thu, Mar 24, 2022	52.66	54.52	52.21	53.95
6365	NASDAQ	FORR	Wed, Mar 23, 2022	52.62	52.92	51.91	52.20
6364	NASDAQ	FORR	Tue, Mar 22, 2022	53.90	54.17	52.70	52.97
6363	NASDAQ	FORR	Mon, Mar 21, 2022	53.27	53.86	53.27	53.80
6362	NASDAQ	FORR	Fri, Mar 18, 2022	53.22	53.51	52.57	53.25
6361	NASDAQ	FORR	Thu, Mar 17, 2022	52.38	53.28	52.38	53.22
6360	NASDAQ	FORR	Wed, Mar 16, 2022	52.65	53.00	51.86	52.44
6359	NASDAQ	FORR	Tue, Mar 15, 2022	52.24	52.57	51.78	52.34
6358	NASDAQ	FORR	Mon, Mar 14, 2022	50.69	52.00	50.49	51.74
6357	NASDAQ	FORR	Fri, Mar 11, 2022	51.42	51.57	50.15	50.34
6356	NASDAQ	FORR	Thu, Mar 10, 2022	51.43	51.81	51.00	51.30
6355	NASDAQ	FORR	Wed, Mar 9, 2022	51.80	52.23	51.30	52.06
6354	NASDAQ	FORR	Tue, Mar 8, 2022	52.31	53.40	51.15	51.15
6353	NASDAQ	FORR	Mon, Mar 7, 2022	52.42	53.38	52.36	52.40
6352	NASDAQ	FORR	Fri, Mar 4, 2022	51.90	52.69	51.65	52.69
6351	NASDAQ	FORR	Thu, Mar 3, 2022	52.17	53.01	52.10	52.18
6350	NASDAQ	FORR	Wed, Mar 2, 2022	50.73	52.63	50.73	52.13
6349	NASDAQ	FORR	Tue, Mar 1, 2022	51.60	52.40	50.12	50.33
6348	NASDAQ	FORR	Mon, Feb 28, 2022	51.25	52.38	51.04	51.93
6347	NASDAQ	FORR	Fri, Feb 25, 2022	51.22	52.42	49.76	51.74
6346	NASDAQ	FORR	Thu, Feb 24, 2022	49.80	51.25	49.31	51.24
6345	NASDAQ	FORR	Wed, Feb 23, 2022	51.15	51.83	50.52	50.52
6344	NASDAQ	FORR	Tue, Feb 22, 2022	52.93	53.00	51.11	51.33
6343	NASDAQ	FORR	Fri, Feb 18, 2022	52.41	53.44	52.00	52.79
6342	NASDAQ	FORR	Thu, Feb 17, 2022	52.34	52.93	51.60	52.69
6341	NASDAQ	FORR	Wed, Feb 16, 2022	52.63	52.67	51.58	52.34
6340	NASDAQ	FORR	Tue, Feb 15, 2022	52.71	53.36	52.33	52.56
6339	NASDAQ	FORR	Mon, Feb 14, 2022	51.81	52.89	51.44	52.09
6338	NASDAQ	FORR	Fri, Feb 11, 2022	51.75	52.27	51.02	51.73
6337	NASDAQ	FORR	Thu, Feb 10, 2022	53.09	53.44	52.09	52.09
6336	NASDAQ	FORR	Wed, Feb 9, 2022	54.41	54.90	53.53	53.75
6335	NASDAQ	FORR	Tue, Feb 8, 2022	53.28	54.23	53.09	53.95
6334	NASDAQ	FORR	Mon, Feb 7, 2022	53.19	53.72	52.97	53.48
6333	NASDAQ	FORR	Fri, Feb 4, 2022	53.30	53.72	52.83	53.27
6332	NASDAQ	FORR	Thu, Feb 3, 2022	53.96	54.39	53.27	53.35
6331	NASDAQ	FORR	Wed, Feb 2, 2022	54.50	54.95	54.23	54.54
6330	NASDAQ	FORR	Tue, Feb 1, 2022	55.22	55.22	54.18	54.67
6329	NASDAQ	FORR	Mon, Jan 31, 2022	53.92	55.18	53.08	55.02
6328	NASDAQ	FORR	Fri, Jan 28, 2022	54.09	54.20	52.77	53.92
6327	NASDAQ	FORR	Thu, Jan 27, 2022	54.83	55.93	53.75	53.75
6326	NASDAQ	FORR	Wed, Jan 26, 2022	56.51	56.51	54.25	54.83
6325	NASDAQ	FORR	Tue, Jan 25, 2022	56.35	56.48	55.19	55.50
6324	NASDAQ	FORR	Mon, Jan 24, 2022	54.67	56.94	54.34	56.78
6323	NASDAQ	FORR	Fri, Jan 21, 2022	53.97	56.36	53.97	55.25
6322	NASDAQ	FORR	Thu, Jan 20, 2022	55.76	56.11	54.41	54.44
6321	NASDAQ	FORR	Wed, Jan 19, 2022	55.10	56.04	54.43	55.23
6320	NASDAQ	FORR	Tue, Jan 18, 2022	55.70	55.70	54.67	54.79
6319	NASDAQ	FORR	Fri, Jan 14, 2022	56.54	57.54	55.91	56.38
6318	NASDAQ	FORR	Thu, Jan 13, 2022	56.78	57.99	56.13	57.08
6317	NASDAQ	FORR	Wed, Jan 12, 2022	55.99	56.69	55.99	56.43
6316	NASDAQ	FORR	Tue, Jan 11, 2022	55.89	55.97	55.13	55.54
6315	NASDAQ	FORR	Mon, Jan 10, 2022	56.59	56.79	55.73	55.92
6314	NASDAQ	FORR	Fri, Jan 7, 2022	58.76	58.76	56.75	57.00
6313	NASDAQ	FORR	Thu, Jan 6, 2022	58.89	59.13	57.79	58.68
6312	NASDAQ	FORR	Wed, Jan 5, 2022	59.45	59.97	58.62	58.77
6311	NASDAQ	FORR	Tue, Jan 4, 2022	59.24	59.83	58.84	59.45
6310	NASDAQ	FORR	Mon, Jan 3, 2022	59.01	59.62	58.58	58.94
6309	NASDAQ	FORR	Fri, Dec 31, 2021	59.14	59.41	58.04	58.73
6308	NASDAQ	FORR	Thu, Dec 30, 2021	60.47	60.64	59.34	59.35
6307	NASDAQ	FORR	Wed, Dec 29, 2021	60.00	60.90	59.66	60.50
6306	NASDAQ	FORR	Tue, Dec 28, 2021	59.35	60.00	58.83	59.87
6305	NASDAQ	FORR	Mon, Dec 27, 2021	59.20	59.78	58.30	59.58
6304	NASDAQ	FORR	Thu, Dec 23, 2021	58.63	59.53	58.63	58.70
6303	NASDAQ	FORR	Wed, Dec 22, 2021	58.17	58.99	56.14	58.59
6302	NASDAQ	FORR	Tue, Dec 21, 2021	58.26	59.17	57.63	57.93
6301	NASDAQ	FORR	Mon, Dec 20, 2021	57.25	57.89	56.29	57.76
6300	NASDAQ	FORR	Fri, Dec 17, 2021	58.36	58.81	57.52	58.07
6299	NASDAQ	FORR	Thu, Dec 16, 2021	57.84	59.00	57.50	58.48
6298	NASDAQ	FORR	Wed, Dec 15, 2021	57.14	58.42	56.60	57.97
6297	NASDAQ	FORR	Tue, Dec 14, 2021	56.70	57.56	55.85	57.06
6296	NASDAQ	FORR	Mon, Dec 13, 2021	56.59	57.60	56.26	56.62
6295	NASDAQ	FORR	Fri, Dec 10, 2021	57.07	57.23	55.92	56.89
6294	NASDAQ	FORR	Thu, Dec 9, 2021	57.44	57.76	56.61	56.78
6293	NASDAQ	FORR	Wed, Dec 8, 2021	57.47	58.27	57.06	57.53
6292	NASDAQ	FORR	Tue, Dec 7, 2021	57.60	58.74	57.11	57.22
6291	NASDAQ	FORR	Mon, Dec 6, 2021	57.24	57.91	56.59	57.04
6290	NASDAQ	FORR	Fri, Dec 3, 2021	57.57	57.57	55.77	56.72
6289	NASDAQ	FORR	Thu, Dec 2, 2021	55.74	57.53	55.41	57.26
6288	NASDAQ	FORR	Wed, Dec 1, 2021	56.77	57.99	55.37	55.41
6287	NASDAQ	FORR	Tue, Nov 30, 2021	57.50	57.82	56.30	56.44
6286	NASDAQ	FORR	Mon, Nov 29, 2021	58.57	59.70	57.53	57.73
6285	NASDAQ	FORR	Fri, Nov 26, 2021	59.34	60.31	57.64	58.00
6284	NASDAQ	FORR	Wed, Nov 24, 2021	60.31	60.88	59.70	60.73
6283	NASDAQ	FORR	Tue, Nov 23, 2021	60.05	60.89	59.65	60.31
6282	NASDAQ	FORR	Mon, Nov 22, 2021	58.61	60.34	58.21	60.12
6281	NASDAQ	FORR	Fri, Nov 19, 2021	57.52	58.48	57.52	58.20
6280	NASDAQ	FORR	Thu, Nov 18, 2021	58.26	58.26	57.27	57.52
6279	NASDAQ	FORR	Wed, Nov 17, 2021	58.62	58.65	57.34	58.07
6278	NASDAQ	FORR	Tue, Nov 16, 2021	58.99	59.26	58.12	58.46
6277	NASDAQ	FORR	Mon, Nov 15, 2021	58.31	59.34	57.76	58.86
6276	NASDAQ	FORR	Fri, Nov 12, 2021	59.90	59.90	57.52	58.06
6275	NASDAQ	FORR	Thu, Nov 11, 2021	59.53	59.93	59.05	59.56
6274	NASDAQ	FORR	Wed, Nov 10, 2021	58.32	59.78	57.70	59.42
6273	NASDAQ	FORR	Tue, Nov 9, 2021	58.60	59.25	57.82	58.12
6272	NASDAQ	FORR	Mon, Nov 8, 2021	58.10	59.73	58.10	58.72
6271	NASDAQ	FORR	Fri, Nov 5, 2021	57.00	58.55	54.91	58.10
6270	NASDAQ	FORR	Thu, Nov 4, 2021	55.51	58.00	54.24	56.72
6269	NASDAQ	FORR	Wed, Nov 3, 2021	53.58	54.70	53.06	54.15
6268	NASDAQ	FORR	Tue, Nov 2, 2021	53.08	53.96	52.71	53.80
6267	NASDAQ	FORR	Mon, Nov 1, 2021	53.55	53.55	52.66	53.11
6266	NASDAQ	FORR	Fri, Oct 29, 2021	53.15	53.86	51.78	53.25
6265	NASDAQ	FORR	Thu, Oct 28, 2021	52.25	53.39	52.04	52.75
6264	NASDAQ	FORR	Wed, Oct 27, 2021	51.96	52.76	51.61	52.20
6263	NASDAQ	FORR	Tue, Oct 26, 2021	51.10	52.59	51.10	52.27
6262	NASDAQ	FORR	Mon, Oct 25, 2021	51.79	51.79	51.10	51.10
6261	NASDAQ	FORR	Fri, Oct 22, 2021	51.31	52.36	51.25	51.75
6260	NASDAQ	FORR	Thu, Oct 21, 2021	51.18	51.69	50.97	51.11
6259	NASDAQ	FORR	Wed, Oct 20, 2021	51.09	51.48	50.75	51.09
6258	NASDAQ	FORR	Tue, Oct 19, 2021	52.27	52.89	50.84	51.18
6257	NASDAQ	FORR	Mon, Oct 18, 2021	51.20	52.13	51.08	51.96
6256	NASDAQ	FORR	Fri, Oct 15, 2021	51.00	51.72	50.55	51.24
6255	NASDAQ	FORR	Thu, Oct 14, 2021	50.29	51.00	50.00	50.77
6254	NASDAQ	FORR	Wed, Oct 13, 2021	50.45	50.45	49.49	49.85
6253	NASDAQ	FORR	Tue, Oct 12, 2021	49.87	50.50	49.87	50.40
6252	NASDAQ	FORR	Mon, Oct 11, 2021	50.73	50.77	50.15	50.15
6251	NASDAQ	FORR	Fri, Oct 8, 2021	50.29	50.92	50.29	50.77
6250	NASDAQ	FORR	Thu, Oct 7, 2021	49.48	50.62	49.37	50.49
6249	NASDAQ	FORR	Wed, Oct 6, 2021	48.91	49.98	48.27	49.12
6248	NASDAQ	FORR	Tue, Oct 5, 2021	48.82	49.51	47.41	49.09
6247	NASDAQ	FORR	Mon, Oct 4, 2021	49.41	49.41	48.45	48.68
6246	NASDAQ	FORR	Fri, Oct 1, 2021	49.39	50.05	49.00	49.60
6245	NASDAQ	FORR	Thu, Sep 30, 2021	50.92	51.50	49.05	49.26
6244	NASDAQ	FORR	Wed, Sep 29, 2021	50.80	51.61	50.14	51.00
6243	NASDAQ	FORR	Tue, Sep 28, 2021	50.65	51.26	50.00	50.86
6242	NASDAQ	FORR	Mon, Sep 27, 2021	50.43	51.00	48.56	50.86
6241	NASDAQ	FORR	Fri, Sep 24, 2021	49.46	50.38	49.46	50.27
6240	NASDAQ	FORR	Thu, Sep 23, 2021	49.38	50.44	48.76	49.71
6239	NASDAQ	FORR	Wed, Sep 22, 2021	48.09	49.27	47.41	49.01
6238	NASDAQ	FORR	Tue, Sep 21, 2021	47.57	48.45	47.57	48.05
6237	NASDAQ	FORR	Mon, Sep 20, 2021	46.11	47.48	46.11	47.40
6236	NASDAQ	FORR	Fri, Sep 17, 2021	47.41	47.57	46.58	46.81
6235	NASDAQ	FORR	Thu, Sep 16, 2021	46.62	47.66	46.48	47.30
6234	NASDAQ	FORR	Wed, Sep 15, 2021	46.34	47.04	46.12	46.53
6233	NASDAQ	FORR	Tue, Sep 14, 2021	46.63	46.79	46.04	46.48
6232	NASDAQ	FORR	Mon, Sep 13, 2021	47.69	47.69	46.05	46.62
6231	NASDAQ	FORR	Fri, Sep 10, 2021	48.15	48.15	47.23	47.50
6230	NASDAQ	FORR	Thu, Sep 9, 2021	47.62	48.38	47.37	47.82
6229	NASDAQ	FORR	Wed, Sep 8, 2021	47.94	48.33	47.30	47.57
6228	NASDAQ	FORR	Tue, Sep 7, 2021	48.64	48.66	47.78	48.13
6227	NASDAQ	FORR	Fri, Sep 3, 2021	48.24	48.87	48.22	48.79
6226	NASDAQ	FORR	Thu, Sep 2, 2021	47.70	48.60	47.70	48.50
6225	NASDAQ	FORR	Wed, Sep 1, 2021	47.71	47.92	47.25	47.65
6224	NASDAQ	FORR	Tue, Aug 31, 2021	48.18	48.45	47.55	47.55
6223	NASDAQ	FORR	Mon, Aug 30, 2021	47.95	48.31	47.69	48.26
6222	NASDAQ	FORR	Fri, Aug 27, 2021	46.20	47.75	46.20	47.74
6221	NASDAQ	FORR	Thu, Aug 26, 2021	46.37	46.96	45.53	46.00
6220	NASDAQ	FORR	Wed, Aug 25, 2021	46.21	46.75	46.08	46.12
6219	NASDAQ	FORR	Tue, Aug 24, 2021	46.39	46.42	45.86	46.13
6218	NASDAQ	FORR	Mon, Aug 23, 2021	46.10	46.74	44.11	46.15
6217	NASDAQ	FORR	Fri, Aug 20, 2021	45.40	46.41	45.10	45.93
6216	NASDAQ	FORR	Thu, Aug 19, 2021	44.79	45.74	44.79	45.52
6215	NASDAQ	FORR	Wed, Aug 18, 2021	45.97	46.64	45.21	45.23
6214	NASDAQ	FORR	Tue, Aug 17, 2021	45.88	46.48	45.10	46.01
6213	NASDAQ	FORR	Mon, Aug 16, 2021	44.53	46.18	44.22	45.70
6212	NASDAQ	FORR	Fri, Aug 13, 2021	47.17	47.62	44.40	44.58
6211	NASDAQ	FORR	Thu, Aug 12, 2021	47.57	47.90	47.10	47.24
6210	NASDAQ	FORR	Wed, Aug 11, 2021	47.18	47.99	46.15	47.42
6209	NASDAQ	FORR	Tue, Aug 10, 2021	46.31	47.63	45.96	46.94
6208	NASDAQ	FORR	Mon, Aug 9, 2021	45.68	46.36	45.57	45.98
6207	NASDAQ	FORR	Fri, Aug 6, 2021	45.54	46.65	45.36	45.85
6206	NASDAQ	FORR	Thu, Aug 5, 2021	45.45	46.96	44.90	45.26
6205	NASDAQ	FORR	Wed, Aug 4, 2021	44.58	45.60	44.58	45.22
6204	NASDAQ	FORR	Tue, Aug 3, 2021	45.37	46.03	44.59	44.99
6203	NASDAQ	FORR	Mon, Aug 2, 2021	47.20	47.83	45.22	45.38
6202	NASDAQ	FORR	Fri, Jul 30, 2021	48.06	48.43	46.47	46.85
6201	NASDAQ	FORR	Thu, Jul 29, 2021	44.95	48.66	44.95	48.42
6200	NASDAQ	FORR	Wed, Jul 28, 2021	46.31	46.31	44.48	44.84
6199	NASDAQ	FORR	Tue, Jul 27, 2021	46.58	46.71	45.89	45.96
6198	NASDAQ	FORR	Mon, Jul 26, 2021	47.57	47.60	46.68	46.94
6197	NASDAQ	FORR	Fri, Jul 23, 2021	46.87	47.57	45.58	47.42
6196	NASDAQ	FORR	Thu, Jul 22, 2021	46.29	47.04	45.84	46.52
6195	NASDAQ	FORR	Wed, Jul 21, 2021	46.50	46.71	45.67	46.23
6194	NASDAQ	FORR	Tue, Jul 20, 2021	45.52	46.82	45.52	46.08
6193	NASDAQ	FORR	Mon, Jul 19, 2021	46.04	46.76	44.93	45.23
6192	NASDAQ	FORR	Fri, Jul 16, 2021	45.82	47.09	45.51	46.80
6191	NASDAQ	FORR	Thu, Jul 15, 2021	45.76	46.00	45.14	45.28
6190	NASDAQ	FORR	Wed, Jul 14, 2021	45.64	46.00	45.17	45.72
6189	NASDAQ	FORR	Tue, Jul 13, 2021	45.84	45.84	44.86	45.34
6188	NASDAQ	FORR	Mon, Jul 12, 2021	46.06	46.33	45.63	46.09
6187	NASDAQ	FORR	Fri, Jul 9, 2021	47.34	47.44	46.06	46.34
6186	NASDAQ	FORR	Thu, Jul 8, 2021	46.17	47.27	46.17	47.02
6185	NASDAQ	FORR	Wed, Jul 7, 2021	45.58	47.29	45.36	46.89
6184	NASDAQ	FORR	Tue, Jul 6, 2021	45.35	45.97	44.80	45.82
6183	NASDAQ	FORR	Fri, Jul 2, 2021	46.08	46.08	45.38	45.45
6182	NASDAQ	FORR	Thu, Jul 1, 2021	46.20	46.34	45.16	45.85
6181	NASDAQ	FORR	Wed, Jun 30, 2021	45.78	46.94	45.73	45.80
6180	NASDAQ	FORR	Tue, Jun 29, 2021	44.95	46.24	44.74	45.90
6179	NASDAQ	FORR	Mon, Jun 28, 2021	45.44	45.44	44.24	44.65
6178	NASDAQ	FORR	Fri, Jun 25, 2021	44.31	45.84	44.08	45.42
6177	NASDAQ	FORR	Thu, Jun 24, 2021	43.26	44.72	42.15	44.48
6176	NASDAQ	FORR	Wed, Jun 23, 2021	42.85	43.41	42.43	43.35
6175	NASDAQ	FORR	Tue, Jun 22, 2021	42.61	43.10	42.16	43.08
6174	NASDAQ	FORR	Mon, Jun 21, 2021	43.10	43.39	42.78	42.96
6173	NASDAQ	FORR	Fri, Jun 18, 2021	41.38	43.38	41.08	43.27
6172	NASDAQ	FORR	Thu, Jun 17, 2021	41.14	42.36	40.84	42.15
6171	NASDAQ	FORR	Wed, Jun 16, 2021	40.54	41.59	40.54	41.45
6170	NASDAQ	FORR	Tue, Jun 15, 2021	41.14	41.70	41.02	41.56
6169	NASDAQ	FORR	Mon, Jun 14, 2021	40.64	41.33	40.54	41.07
6168	NASDAQ	FORR	Fri, Jun 11, 2021	40.20	41.10	40.10	41.00
6167	NASDAQ	FORR	Thu, Jun 10, 2021	40.63	40.63	39.64	40.12
6166	NASDAQ	FORR	Wed, Jun 9, 2021	41.37	41.92	40.55	40.63
6165	NASDAQ	FORR	Tue, Jun 8, 2021	41.01	41.22	40.59	41.10
6164	NASDAQ	FORR	Mon, Jun 7, 2021	41.06	41.38	40.77	41.08
6163	NASDAQ	FORR	Fri, Jun 4, 2021	41.22	41.39	40.77	41.19
6162	NASDAQ	FORR	Thu, Jun 3, 2021	41.24	42.31	40.93	41.10
6161	NASDAQ	FORR	Wed, Jun 2, 2021	43.54	44.25	41.05	41.50
6160	NASDAQ	FORR	Tue, Jun 1, 2021	43.14	43.94	43.12	43.28
6159	NASDAQ	FORR	Fri, May 28, 2021	42.73	43.58	42.73	42.91
6158	NASDAQ	FORR	Thu, May 27, 2021	42.88	43.42	42.81	42.95
6157	NASDAQ	FORR	Wed, May 26, 2021	42.35	43.00	42.34	42.51
6156	NASDAQ	FORR	Tue, May 25, 2021	44.23	44.23	42.29	42.55
6155	NASDAQ	FORR	Mon, May 24, 2021	44.38	44.45	42.43	44.13
6154	NASDAQ	FORR	Fri, May 21, 2021	44.64	44.64	43.60	43.99
6153	NASDAQ	FORR	Thu, May 20, 2021	44.08	44.18	43.33	44.18
6152	NASDAQ	FORR	Wed, May 19, 2021	43.80	44.94	42.48	43.83
6151	NASDAQ	FORR	Tue, May 18, 2021	45.41	45.55	44.27	44.54
6150	NASDAQ	FORR	Mon, May 17, 2021	44.92	45.74	44.71	45.60
6149	NASDAQ	FORR	Fri, May 14, 2021	44.76	46.55	44.27	45.27
6148	NASDAQ	FORR	Thu, May 13, 2021	43.19	45.01	43.19	44.35
6147	NASDAQ	FORR	Wed, May 12, 2021	43.69	44.56	42.40	42.73
6146	NASDAQ	FORR	Tue, May 11, 2021	43.85	44.66	43.79	44.11
6145	NASDAQ	FORR	Mon, May 10, 2021	46.00	46.54	43.83	44.45
6144	NASDAQ	FORR	Fri, May 7, 2021	44.60	46.81	44.60	46.23
6143	NASDAQ	FORR	Thu, May 6, 2021	44.35	45.45	44.00	44.79
6142	NASDAQ	FORR	Wed, May 5, 2021	42.55	44.48	41.96	44.27
6141	NASDAQ	FORR	Tue, May 4, 2021	43.74	44.46	42.65	42.95
6140	NASDAQ	FORR	Mon, May 3, 2021	43.25	44.49	43.25	43.84
6139	NASDAQ	FORR	Fri, Apr 30, 2021	43.14	44.05	42.69	43.45
6138	NASDAQ	FORR	Thu, Apr 29, 2021	43.23	43.85	42.92	43.62
6137	NASDAQ	FORR	Wed, Apr 28, 2021	42.97	43.18	42.40	43.13
6136	NASDAQ	FORR	Tue, Apr 27, 2021	43.53	43.54	42.92	43.15
6135	NASDAQ	FORR	Mon, Apr 26, 2021	44.25	44.65	43.17	43.28
6134	NASDAQ	FORR	Fri, Apr 23, 2021	44.06	44.95	43.67	44.14
6133	NASDAQ	FORR	Thu, Apr 22, 2021	43.77	44.12	43.28	43.84
6132	NASDAQ	FORR	Wed, Apr 21, 2021	43.68	43.84	43.44	43.74
6131	NASDAQ	FORR	Tue, Apr 20, 2021	42.93	43.45	42.60	43.23
6130	NASDAQ	FORR	Mon, Apr 19, 2021	43.00	43.34	42.15	43.25
6129	NASDAQ	FORR	Fri, Apr 16, 2021	43.45	43.56	41.98	43.28
6128	NASDAQ	FORR	Thu, Apr 15, 2021	42.30	43.10	41.97	43.00
6127	NASDAQ	FORR	Wed, Apr 14, 2021	41.17	42.17	41.17	42.04
6126	NASDAQ	FORR	Tue, Apr 13, 2021	41.21	41.48	40.82	41.17
6125	NASDAQ	FORR	Mon, Apr 12, 2021	42.07	42.07	41.24	41.64
6124	NASDAQ	FORR	Fri, Apr 9, 2021	41.92	42.22	41.38	41.82
6123	NASDAQ	FORR	Thu, Apr 8, 2021	42.44	42.77	41.72	41.77
6122	NASDAQ	FORR	Wed, Apr 7, 2021	43.10	43.12	42.07	42.27
6121	NASDAQ	FORR	Tue, Apr 6, 2021	42.94	43.85	42.05	42.87
6120	NASDAQ	FORR	Mon, Apr 5, 2021	43.72	43.72	42.73	43.31
6119	NASDAQ	FORR	Thu, Apr 1, 2021	42.86	43.59	42.20	43.30
6118	NASDAQ	FORR	Wed, Mar 31, 2021	42.79	43.58	41.83	42.48
6117	NASDAQ	FORR	Tue, Mar 30, 2021	43.23	44.33	42.09	42.37
6116	NASDAQ	FORR	Mon, Mar 29, 2021	42.60	43.85	42.18	42.96
6115	NASDAQ	FORR	Fri, Mar 26, 2021	42.15	43.12	41.88	42.97
6114	NASDAQ	FORR	Thu, Mar 25, 2021	42.21	42.48	41.11	42.42
6113	NASDAQ	FORR	Wed, Mar 24, 2021	42.81	43.82	42.03	42.05
6112	NASDAQ	FORR	Tue, Mar 23, 2021	43.66	43.66	42.54	42.56
6111	NASDAQ	FORR	Mon, Mar 22, 2021	43.52	44.71	42.86	44.07
6110	NASDAQ	FORR	Fri, Mar 19, 2021	42.98	44.37	42.84	43.67
6109	NASDAQ	FORR	Thu, Mar 18, 2021	42.30	44.12	42.30	43.30
6108	NASDAQ	FORR	Wed, Mar 17, 2021	44.50	44.55	43.66	44.36
6107	NASDAQ	FORR	Tue, Mar 16, 2021	44.06	44.74	43.52	44.53
6106	NASDAQ	FORR	Mon, Mar 15, 2021	45.10	45.10	43.70	44.27
6105	NASDAQ	FORR	Fri, Mar 12, 2021	44.95	45.56	44.48	45.31
6104	NASDAQ	FORR	Thu, Mar 11, 2021	45.13	45.30	44.46	44.81
6103	NASDAQ	FORR	Wed, Mar 10, 2021	44.97	45.35	44.74	44.94
6102	NASDAQ	FORR	Tue, Mar 9, 2021	46.55	46.62	44.74	44.81
6101	NASDAQ	FORR	Mon, Mar 8, 2021	46.46	47.44	45.74	46.56
6100	NASDAQ	FORR	Fri, Mar 5, 2021	45.80	46.48	45.14	46.00
6099	NASDAQ	FORR	Thu, Mar 4, 2021	46.18	47.29	44.68	45.01
6098	NASDAQ	FORR	Wed, Mar 3, 2021	45.50	46.97	45.13	46.58
6097	NASDAQ	FORR	Tue, Mar 2, 2021	45.68	45.78	45.05	45.43
6096	NASDAQ	FORR	Mon, Mar 1, 2021	45.29	47.20	45.29	46.04
6095	NASDAQ	FORR	Fri, Feb 26, 2021	45.19	45.98	45.02	45.18
6094	NASDAQ	FORR	Thu, Feb 25, 2021	45.00	45.64	44.50	45.48
6093	NASDAQ	FORR	Wed, Feb 24, 2021	44.38	45.45	43.95	45.08
6092	NASDAQ	FORR	Tue, Feb 23, 2021	42.91	44.67	42.31	44.21
6091	NASDAQ	FORR	Mon, Feb 22, 2021	42.15	43.24	41.84	43.10
6090	NASDAQ	FORR	Fri, Feb 19, 2021	43.21	43.33	42.10	42.65
6089	NASDAQ	FORR	Thu, Feb 18, 2021	42.25	43.42	42.17	43.01
6088	NASDAQ	FORR	Wed, Feb 17, 2021	42.72	43.51	41.66	42.24
6087	NASDAQ	FORR	Tue, Feb 16, 2021	43.98	44.26	42.42	43.04
6086	NASDAQ	FORR	Fri, Feb 12, 2021	43.78	44.15	42.00	43.29
6085	NASDAQ	FORR	Thu, Feb 11, 2021	44.54	46.07	44.14	44.50
6084	NASDAQ	FORR	Wed, Feb 10, 2021	45.69	45.69	44.31	45.00
6083	NASDAQ	FORR	Tue, Feb 9, 2021	44.38	45.68	44.10	45.61
6082	NASDAQ	FORR	Mon, Feb 8, 2021	43.67	44.45	42.94	44.22
6081	NASDAQ	FORR	Fri, Feb 5, 2021	43.42	43.98	42.20	43.68
6080	NASDAQ	FORR	Thu, Feb 4, 2021	41.47	42.95	41.02	42.88
6079	NASDAQ	FORR	Wed, Feb 3, 2021	41.42	41.77	40.79	41.64
6078	NASDAQ	FORR	Tue, Feb 2, 2021	41.01	42.05	40.79	41.70
6077	NASDAQ	FORR	Mon, Feb 1, 2021	39.66	41.42	39.43	41.12
6076	NASDAQ	FORR	Fri, Jan 29, 2021	40.99	41.15	39.27	39.66
6075	NASDAQ	FORR	Thu, Jan 28, 2021	40.14	41.38	39.43	40.94
6074	NASDAQ	FORR	Wed, Jan 27, 2021	40.19	40.32	36.41	39.64
6073	NASDAQ	FORR	Tue, Jan 26, 2021	42.05	42.05	40.43	41.21
6072	NASDAQ	FORR	Mon, Jan 25, 2021	43.79	43.99	41.42	42.03
6071	NASDAQ	FORR	Fri, Jan 22, 2021	43.23	44.22	42.88	44.14
6070	NASDAQ	FORR	Thu, Jan 21, 2021	42.35	44.28	42.30	43.71
6069	NASDAQ	FORR	Wed, Jan 20, 2021	41.53	42.70	41.53	42.37
6068	NASDAQ	FORR	Tue, Jan 19, 2021	41.68	41.97	40.90	41.61
6067	NASDAQ	FORR	Fri, Jan 15, 2021	41.22	41.34	40.55	41.27
6066	NASDAQ	FORR	Thu, Jan 14, 2021	42.17	43.32	41.27	41.76
6065	NASDAQ	FORR	Wed, Jan 13, 2021	43.74	43.74	41.74	41.83
6064	NASDAQ	FORR	Tue, Jan 12, 2021	42.91	43.19	42.62	42.99
6063	NASDAQ	FORR	Mon, Jan 11, 2021	43.33	44.01	42.59	42.92
6062	NASDAQ	FORR	Fri, Jan 8, 2021	44.85	45.34	43.39	43.89
6061	NASDAQ	FORR	Thu, Jan 7, 2021	44.17	45.26	44.17	44.92
6060	NASDAQ	FORR	Wed, Jan 6, 2021	42.35	45.47	42.31	44.37
6059	NASDAQ	FORR	Tue, Jan 5, 2021	41.12	42.28	41.12	41.81
6058	NASDAQ	FORR	Mon, Jan 4, 2021	41.82	42.11	40.99	41.41
6057	NASDAQ	FORR	Thu, Dec 31, 2020	40.93	42.25	40.93	41.90
6056	NASDAQ	FORR	Wed, Dec 30, 2020	41.65	42.12	41.34	41.51
6055	NASDAQ	FORR	Tue, Dec 29, 2020	42.10	42.31	41.46	41.79
6054	NASDAQ	FORR	Mon, Dec 28, 2020	40.48	43.30	40.48	42.12
6053	NASDAQ	FORR	Thu, Dec 24, 2020	40.03	41.13	40.03	40.43
6052	NASDAQ	FORR	Wed, Dec 23, 2020	40.60	41.18	39.40	39.91
6051	NASDAQ	FORR	Tue, Dec 22, 2020	40.84	41.04	40.01	40.24
6050	NASDAQ	FORR	Mon, Dec 21, 2020	41.55	41.90	40.21	40.95
6049	NASDAQ	FORR	Fri, Dec 18, 2020	42.55	42.95	41.21	42.15
6048	NASDAQ	FORR	Thu, Dec 17, 2020	42.41	42.55	41.95	42.28
6047	NASDAQ	FORR	Wed, Dec 16, 2020	43.05	43.05	42.25	42.43
6046	NASDAQ	FORR	Tue, Dec 15, 2020	43.15	43.76	42.48	42.64
6045	NASDAQ	FORR	Mon, Dec 14, 2020	44.26	44.50	42.68	42.76
6044	NASDAQ	FORR	Fri, Dec 11, 2020	42.92	44.63	42.90	43.86
6043	NASDAQ	FORR	Thu, Dec 10, 2020	44.12	44.12	42.36	43.16
6042	NASDAQ	FORR	Wed, Dec 9, 2020	44.09	44.78	43.33	44.59
6041	NASDAQ	FORR	Tue, Dec 8, 2020	42.84	43.96	42.33	43.59
6040	NASDAQ	FORR	Mon, Dec 7, 2020	43.31	43.38	42.82	43.01
6039	NASDAQ	FORR	Fri, Dec 4, 2020	43.13	44.04	42.60	43.96
6038	NASDAQ	FORR	Thu, Dec 3, 2020	42.89	43.37	42.20	43.10
6037	NASDAQ	FORR	Wed, Dec 2, 2020	41.75	43.02	41.58	42.59
6036	NASDAQ	FORR	Tue, Dec 1, 2020	42.19	42.88	41.38	42.17
6035	NASDAQ	FORR	Mon, Nov 30, 2020	42.86	42.86	41.26	41.40
6034	NASDAQ	FORR	Fri, Nov 27, 2020	43.57	43.57	42.02	43.25
6033	NASDAQ	FORR	Wed, Nov 25, 2020	43.60	43.96	43.18	43.70
6032	NASDAQ	FORR	Tue, Nov 24, 2020	42.78	44.00	42.48	44.00
6031	NASDAQ	FORR	Mon, Nov 23, 2020	41.90	42.43	41.71	42.32
6030	NASDAQ	FORR	Fri, Nov 20, 2020	41.24	42.03	41.24	41.82
6029	NASDAQ	FORR	Thu, Nov 19, 2020	41.89	42.00	41.50	41.68
6028	NASDAQ	FORR	Wed, Nov 18, 2020	42.40	42.95	42.04	42.10
6027	NASDAQ	FORR	Tue, Nov 17, 2020	41.23	42.70	40.88	42.40
6026	NASDAQ	FORR	Mon, Nov 16, 2020	42.31	42.84	41.15	41.61
6025	NASDAQ	FORR	Fri, Nov 13, 2020	41.49	41.84	41.00	41.62
6024	NASDAQ	FORR	Thu, Nov 12, 2020	41.29	41.78	40.65	41.11
6023	NASDAQ	FORR	Wed, Nov 11, 2020	41.21	41.90	41.14	41.75
6022	NASDAQ	FORR	Tue, Nov 10, 2020	40.55	41.79	39.88	41.32
6021	NASDAQ	FORR	Mon, Nov 9, 2020	42.40	44.99	39.81	39.94
6020	NASDAQ	FORR	Fri, Nov 6, 2020	39.68	40.49	38.61	40.03
6019	NASDAQ	FORR	Thu, Nov 5, 2020	39.15	39.82	38.94	39.68
6018	NASDAQ	FORR	Wed, Nov 4, 2020	38.62	39.97	37.96	39.06
6017	NASDAQ	FORR	Tue, Nov 3, 2020	38.71	39.56	38.38	39.08
6016	NASDAQ	FORR	Mon, Nov 2, 2020	37.18	38.61	37.18	38.42
6015	NASDAQ	FORR	Fri, Oct 30, 2020	37.02	39.72	36.51	36.94
6014	NASDAQ	FORR	Thu, Oct 29, 2020	35.33	38.25	35.33	37.88
6013	NASDAQ	FORR	Wed, Oct 28, 2020	35.64	36.07	35.60	35.85
6012	NASDAQ	FORR	Tue, Oct 27, 2020	37.65	37.65	35.90	36.60
6011	NASDAQ	FORR	Mon, Oct 26, 2020	37.34	38.47	36.69	37.47
6010	NASDAQ	FORR	Fri, Oct 23, 2020	38.71	38.85	37.33	38.00
6009	NASDAQ	FORR	Thu, Oct 22, 2020	36.34	39.05	36.16	38.54
6008	NASDAQ	FORR	Wed, Oct 21, 2020	36.70	37.37	35.86	36.42
6007	NASDAQ	FORR	Tue, Oct 20, 2020	37.73	37.73	36.73	36.85
6006	NASDAQ	FORR	Mon, Oct 19, 2020	37.97	38.45	37.22	37.27
6005	NASDAQ	FORR	Fri, Oct 16, 2020	37.44	38.34	37.40	37.96
6004	NASDAQ	FORR	Thu, Oct 15, 2020	37.46	37.81	36.92	37.57
6003	NASDAQ	FORR	Wed, Oct 14, 2020	36.59	37.35	36.59	37.00
6002	NASDAQ	FORR	Tue, Oct 13, 2020	36.76	37.07	35.66	36.79
6001	NASDAQ	FORR	Mon, Oct 12, 2020	36.43	37.50	36.36	37.21
6000	NASDAQ	FORR	Fri, Oct 9, 2020	36.00	36.91	35.35	36.50
5999	NASDAQ	FORR	Thu, Oct 8, 2020	35.72	35.96	35.04	35.81
5998	NASDAQ	FORR	Wed, Oct 7, 2020	34.00	35.56	33.73	35.11
5997	NASDAQ	FORR	Tue, Oct 6, 2020	33.99	34.38	32.25	33.37
5996	NASDAQ	FORR	Mon, Oct 5, 2020	33.65	34.00	33.46	33.69
5995	NASDAQ	FORR	Fri, Oct 2, 2020	32.77	33.79	32.05	33.62
5994	NASDAQ	FORR	Thu, Oct 1, 2020	32.92	33.68	32.21	33.35
5993	NASDAQ	FORR	Wed, Sep 30, 2020	33.32	34.06	32.64	32.79
5992	NASDAQ	FORR	Tue, Sep 29, 2020	34.14	34.35	32.81	33.14
5991	NASDAQ	FORR	Mon, Sep 28, 2020	33.53	34.55	33.48	34.33
5990	NASDAQ	FORR	Fri, Sep 25, 2020	32.50	33.69	32.50	33.17
5989	NASDAQ	FORR	Thu, Sep 24, 2020	31.50	32.59	31.13	32.34
5988	NASDAQ	FORR	Wed, Sep 23, 2020	31.68	32.16	30.88	31.41
5987	NASDAQ	FORR	Tue, Sep 22, 2020	32.10	32.98	31.54	31.99
5986	NASDAQ	FORR	Mon, Sep 21, 2020	32.52	32.52	31.26	31.90
5985	NASDAQ	FORR	Fri, Sep 18, 2020	33.75	33.99	31.76	33.27
5984	NASDAQ	FORR	Thu, Sep 17, 2020	34.93	35.07	34.06	34.06
5983	NASDAQ	FORR	Wed, Sep 16, 2020	35.53	36.37	35.14	35.39
5982	NASDAQ	FORR	Tue, Sep 15, 2020	34.87	35.45	34.71	35.38
5981	NASDAQ	FORR	Mon, Sep 14, 2020	34.27	34.93	33.55	34.54
5980	NASDAQ	FORR	Fri, Sep 11, 2020	34.37	34.50	33.66	33.83
5979	NASDAQ	FORR	Thu, Sep 10, 2020	35.27	35.27	34.15	34.34
5978	NASDAQ	FORR	Wed, Sep 9, 2020	35.06	35.47	34.86	35.13
5977	NASDAQ	FORR	Tue, Sep 8, 2020	34.45	35.51	33.88	34.84
5976	NASDAQ	FORR	Fri, Sep 4, 2020	35.70	35.86	34.41	34.87
5975	NASDAQ	FORR	Thu, Sep 3, 2020	36.00	36.21	34.70	35.22
5974	NASDAQ	FORR	Wed, Sep 2, 2020	35.78	36.30	35.72	36.22
5973	NASDAQ	FORR	Tue, Sep 1, 2020	35.27	36.03	35.00	35.63
5972	NASDAQ	FORR	Mon, Aug 31, 2020	36.08	36.08	35.28	35.46
5971	NASDAQ	FORR	Fri, Aug 28, 2020	36.40	36.40	35.62	36.06
5970	NASDAQ	FORR	Thu, Aug 27, 2020	36.50	36.93	35.92	36.05
5969	NASDAQ	FORR	Wed, Aug 26, 2020	36.73	37.19	36.14	36.21
5968	NASDAQ	FORR	Tue, Aug 25, 2020	37.08	37.08	35.94	36.89
5967	NASDAQ	FORR	Mon, Aug 24, 2020	36.65	37.09	36.31	36.81
5966	NASDAQ	FORR	Fri, Aug 21, 2020	37.23	37.23	36.21	36.55
5965	NASDAQ	FORR	Thu, Aug 20, 2020	36.09	37.29	36.03	37.20
5964	NASDAQ	FORR	Wed, Aug 19, 2020	35.50	36.54	34.78	36.45
5963	NASDAQ	FORR	Tue, Aug 18, 2020	35.17	35.86	35.05	35.57
5962	NASDAQ	FORR	Mon, Aug 17, 2020	36.35	36.41	35.00	35.16
5961	NASDAQ	FORR	Fri, Aug 14, 2020	35.80	37.02	35.18	36.14
5960	NASDAQ	FORR	Thu, Aug 13, 2020	37.57	37.57	35.31	36.09
5959	NASDAQ	FORR	Wed, Aug 12, 2020	37.89	38.15	37.53	38.01
5958	NASDAQ	FORR	Tue, Aug 11, 2020	37.18	38.09	37.00	37.31
5957	NASDAQ	FORR	Mon, Aug 10, 2020	37.23	37.33	36.50	36.50
5956	NASDAQ	FORR	Fri, Aug 7, 2020	35.49	37.37	35.30	37.25
5955	NASDAQ	FORR	Thu, Aug 6, 2020	35.06	35.86	34.97	35.81
5954	NASDAQ	FORR	Wed, Aug 5, 2020	35.83	36.82	34.44	34.78
5953	NASDAQ	FORR	Tue, Aug 4, 2020	35.50	36.60	35.25	35.64
5952	NASDAQ	FORR	Mon, Aug 3, 2020	35.44	36.51	35.19	35.99
5951	NASDAQ	FORR	Fri, Jul 31, 2020	33.70	35.38	33.39	35.11
5950	NASDAQ	FORR	Thu, Jul 30, 2020	32.05	32.98	31.77	32.95
5949	NASDAQ	FORR	Wed, Jul 29, 2020	32.06	32.78	31.79	32.63
5948	NASDAQ	FORR	Tue, Jul 28, 2020	32.45	32.90	31.75	31.75
5947	NASDAQ	FORR	Mon, Jul 27, 2020	32.06	32.80	31.90	32.67
5946	NASDAQ	FORR	Fri, Jul 24, 2020	32.85	32.85	31.88	32.14
5945	NASDAQ	FORR	Thu, Jul 23, 2020	31.96	33.37	31.80	33.01
5944	NASDAQ	FORR	Wed, Jul 22, 2020	32.51	32.94	31.66	32.00
5943	NASDAQ	FORR	Tue, Jul 21, 2020	32.67	33.61	32.13	32.88
5942	NASDAQ	FORR	Mon, Jul 20, 2020	32.51	32.92	31.59	32.10
5941	NASDAQ	FORR	Fri, Jul 17, 2020	32.66	33.11	31.57	32.80
5940	NASDAQ	FORR	Thu, Jul 16, 2020	34.02	34.02	32.29	32.73
5939	NASDAQ	FORR	Wed, Jul 15, 2020	32.43	34.28	32.43	34.06
5938	NASDAQ	FORR	Tue, Jul 14, 2020	31.66	32.03	30.78	31.51
5937	NASDAQ	FORR	Mon, Jul 13, 2020	33.03	33.03	31.39	31.53
5936	NASDAQ	FORR	Fri, Jul 10, 2020	31.63	32.77	31.28	32.53
5935	NASDAQ	FORR	Thu, Jul 9, 2020	32.45	32.45	31.20	31.41
5934	NASDAQ	FORR	Wed, Jul 8, 2020	31.64	33.21	31.21	32.76
5933	NASDAQ	FORR	Tue, Jul 7, 2020	32.10	32.59	31.44	31.69
5932	NASDAQ	FORR	Mon, Jul 6, 2020	32.69	32.79	31.72	32.53
5931	NASDAQ	FORR	Thu, Jul 2, 2020	32.22	32.95	31.75	31.91
5930	NASDAQ	FORR	Wed, Jul 1, 2020	32.01	32.19	31.23	31.42
5929	NASDAQ	FORR	Tue, Jun 30, 2020	31.41	32.20	31.34	32.04
5928	NASDAQ	FORR	Mon, Jun 29, 2020	30.64	32.14	30.42	31.60
5927	NASDAQ	FORR	Fri, Jun 26, 2020	31.41	31.55	30.01	30.06
5926	NASDAQ	FORR	Thu, Jun 25, 2020	30.41	31.80	30.41	31.71
5925	NASDAQ	FORR	Wed, Jun 24, 2020	31.79	31.80	30.60	30.64
5924	NASDAQ	FORR	Tue, Jun 23, 2020	32.33	32.73	31.24	32.06
5923	NASDAQ	FORR	Mon, Jun 22, 2020	31.44	31.96	31.30	31.93
5922	NASDAQ	FORR	Fri, Jun 19, 2020	32.92	32.92	31.73	31.75
5921	NASDAQ	FORR	Thu, Jun 18, 2020	31.07	32.50	31.07	32.44
5920	NASDAQ	FORR	Wed, Jun 17, 2020	32.75	32.75	31.25	31.37
5919	NASDAQ	FORR	Tue, Jun 16, 2020	33.84	33.90	31.66	32.76
5918	NASDAQ	FORR	Mon, Jun 15, 2020	30.64	32.74	30.64	32.39
5917	NASDAQ	FORR	Fri, Jun 12, 2020	32.93	33.72	30.47	31.95
5916	NASDAQ	FORR	Thu, Jun 11, 2020	32.95	33.59	31.33	31.35
5915	NASDAQ	FORR	Wed, Jun 10, 2020	37.39	37.40	34.51	34.58
5914	NASDAQ	FORR	Tue, Jun 9, 2020	37.75	38.24	36.83	37.39
5913	NASDAQ	FORR	Mon, Jun 8, 2020	38.88	38.88	37.53	37.81
5912	NASDAQ	FORR	Fri, Jun 5, 2020	35.35	38.20	35.35	37.60
5911	NASDAQ	FORR	Thu, Jun 4, 2020	33.23	34.47	33.02	33.94
5910	NASDAQ	FORR	Wed, Jun 3, 2020	32.99	33.59	32.40	33.35
5909	NASDAQ	FORR	Tue, Jun 2, 2020	30.23	32.25	30.10	32.12
5908	NASDAQ	FORR	Mon, Jun 1, 2020	31.07	31.07	29.91	29.91
5907	NASDAQ	FORR	Fri, May 29, 2020	30.63	31.86	29.39	31.40
5906	NASDAQ	FORR	Thu, May 28, 2020	31.85	33.00	30.87	31.08
5905	NASDAQ	FORR	Wed, May 27, 2020	32.45	33.26	30.06	31.25
5904	NASDAQ	FORR	Tue, May 26, 2020	31.70	32.25	31.25	31.67
5903	NASDAQ	FORR	Fri, May 22, 2020	30.47	31.58	29.85	30.68
5902	NASDAQ	FORR	Thu, May 21, 2020	30.92	34.01	30.00	30.35
5901	NASDAQ	FORR	Wed, May 20, 2020	30.95	31.72	30.38	31.25
5900	NASDAQ	FORR	Tue, May 19, 2020	31.84	31.96	29.93	30.14
5899	NASDAQ	FORR	Mon, May 18, 2020	30.39	32.46	29.38	32.36
5898	NASDAQ	FORR	Fri, May 15, 2020	28.15	29.55	27.14	28.96
5897	NASDAQ	FORR	Thu, May 14, 2020	28.45	29.17	27.41	28.33
5896	NASDAQ	FORR	Wed, May 13, 2020	29.57	29.93	28.09	29.21
5895	NASDAQ	FORR	Tue, May 12, 2020	32.03	32.57	29.63	29.65
5894	NASDAQ	FORR	Mon, May 11, 2020	33.87	33.87	31.92	32.05
5893	NASDAQ	FORR	Fri, May 8, 2020	36.29	36.29	32.62	34.40
5892	NASDAQ	FORR	Thu, May 7, 2020	34.18	35.68	33.19	34.50
5891	NASDAQ	FORR	Wed, May 6, 2020	35.37	35.99	33.00	33.25
5890	NASDAQ	FORR	Tue, May 5, 2020	34.32	35.86	34.31	35.59
5889	NASDAQ	FORR	Mon, May 4, 2020	33.29	35.16	32.38	33.68
5888	NASDAQ	FORR	Fri, May 1, 2020	30.30	33.89	30.30	33.88
5887	NASDAQ	FORR	Thu, Apr 30, 2020	35.80	35.80	31.30	31.30
5886	NASDAQ	FORR	Wed, Apr 29, 2020	36.54	38.08	35.37	37.22
5885	NASDAQ	FORR	Tue, Apr 28, 2020	35.44	35.93	33.68	35.17
5884	NASDAQ	FORR	Mon, Apr 27, 2020	33.52	34.88	33.35	34.69
5883	NASDAQ	FORR	Fri, Apr 24, 2020	33.05	33.30	32.17	33.02
5882	NASDAQ	FORR	Thu, Apr 23, 2020	31.97	34.98	31.97	33.07
5881	NASDAQ	FORR	Wed, Apr 22, 2020	32.38	32.38	30.63	31.96
5880	NASDAQ	FORR	Tue, Apr 21, 2020	31.44	31.48	30.56	31.40
5879	NASDAQ	FORR	Mon, Apr 20, 2020	30.83	32.83	30.83	32.82
5878	NASDAQ	FORR	Fri, Apr 17, 2020	30.53	32.30	30.53	32.11
5877	NASDAQ	FORR	Thu, Apr 16, 2020	29.31	29.95	27.91	29.39
5876	NASDAQ	FORR	Wed, Apr 15, 2020	29.47	31.95	28.12	29.11
5875	NASDAQ	FORR	Tue, Apr 14, 2020	30.65	31.58	28.81	30.79
5874	NASDAQ	FORR	Mon, Apr 13, 2020	30.03	30.36	29.25	29.84
5873	NASDAQ	FORR	Thu, Apr 9, 2020	29.26	31.25	28.36	30.47
5872	NASDAQ	FORR	Wed, Apr 8, 2020	27.46	29.21	27.46	28.49
5871	NASDAQ	FORR	Tue, Apr 7, 2020	27.65	28.80	26.11	27.02
5870	NASDAQ	FORR	Mon, Apr 6, 2020	27.68	28.29	26.22	27.13
5869	NASDAQ	FORR	Fri, Apr 3, 2020	27.28	27.28	26.03	26.83
5868	NASDAQ	FORR	Thu, Apr 2, 2020	25.00	27.81	25.00	27.56
5867	NASDAQ	FORR	Wed, Apr 1, 2020	29.02	29.02	25.11	25.69
5866	NASDAQ	FORR	Tue, Mar 31, 2020	28.18	29.80	27.73	29.23
5865	NASDAQ	FORR	Mon, Mar 30, 2020	26.05	27.67	26.05	27.50
5864	NASDAQ	FORR	Fri, Mar 27, 2020	26.41	28.57	25.15	25.76
5863	NASDAQ	FORR	Thu, Mar 26, 2020	28.00	28.92	26.28	27.78
5862	NASDAQ	FORR	Wed, Mar 25, 2020	26.85	28.63	25.94	28.00
5861	NASDAQ	FORR	Tue, Mar 24, 2020	27.19	28.75	25.33	26.78
5860	NASDAQ	FORR	Mon, Mar 23, 2020	23.11	26.64	22.46	25.99
5859	NASDAQ	FORR	Fri, Mar 20, 2020	27.17	29.81	22.45	22.81
5858	NASDAQ	FORR	Thu, Mar 19, 2020	23.97	29.06	23.97	27.12
5857	NASDAQ	FORR	Wed, Mar 18, 2020	29.27	30.01	23.01	24.07
5856	NASDAQ	FORR	Tue, Mar 17, 2020	27.08	30.83	25.88	30.56
5855	NASDAQ	FORR	Mon, Mar 16, 2020	28.37	30.37	26.34	26.36
5854	NASDAQ	FORR	Fri, Mar 13, 2020	31.54	31.54	28.25	30.35
5853	NASDAQ	FORR	Thu, Mar 12, 2020	31.42	31.75	29.91	30.05
5852	NASDAQ	FORR	Wed, Mar 11, 2020	33.81	33.89	32.59	33.48
5851	NASDAQ	FORR	Tue, Mar 10, 2020	33.99	34.97	32.09	34.93
5850	NASDAQ	FORR	Mon, Mar 9, 2020	34.70	35.62	32.78	32.79
5849	NASDAQ	FORR	Fri, Mar 6, 2020	37.42	38.86	36.43	38.55
5848	NASDAQ	FORR	Thu, Mar 5, 2020	37.65	38.96	37.08	38.60
5847	NASDAQ	FORR	Wed, Mar 4, 2020	37.50	39.03	36.90	39.03
5846	NASDAQ	FORR	Tue, Mar 3, 2020	37.05	37.76	35.87	37.35
5845	NASDAQ	FORR	Mon, Mar 2, 2020	36.14	37.37	35.60	37.15
5844	NASDAQ	FORR	Fri, Feb 28, 2020	35.16	36.24	34.32	36.06
5843	NASDAQ	FORR	Thu, Feb 27, 2020	36.82	37.65	36.50	36.50
5842	NASDAQ	FORR	Wed, Feb 26, 2020	37.99	38.25	37.37	37.63
5841	NASDAQ	FORR	Tue, Feb 25, 2020	39.78	39.78	37.36	37.74
5840	NASDAQ	FORR	Mon, Feb 24, 2020	38.66	39.95	38.38	39.63
5839	NASDAQ	FORR	Fri, Feb 21, 2020	41.72	41.72	40.09	40.16
5838	NASDAQ	FORR	Thu, Feb 20, 2020	41.94	42.30	41.51	41.76
5837	NASDAQ	FORR	Wed, Feb 19, 2020	42.29	42.81	41.99	42.16
5836	NASDAQ	FORR	Tue, Feb 18, 2020	42.86	43.82	41.59	42.17
5835	NASDAQ	FORR	Fri, Feb 14, 2020	50.00	50.00	40.95	43.28
5834	NASDAQ	FORR	Thu, Feb 13, 2020	44.13	46.00	44.13	46.00
5833	NASDAQ	FORR	Wed, Feb 12, 2020	44.49	44.94	44.11	44.36
5832	NASDAQ	FORR	Tue, Feb 11, 2020	43.32	44.28	43.30	44.22
5831	NASDAQ	FORR	Mon, Feb 10, 2020	42.59	43.13	42.56	43.07
5830	NASDAQ	FORR	Fri, Feb 7, 2020	43.58	43.74	42.67	42.71
5829	NASDAQ	FORR	Thu, Feb 6, 2020	43.65	43.86	43.31	43.57
5828	NASDAQ	FORR	Wed, Feb 5, 2020	42.30	43.63	41.71	43.53
5827	NASDAQ	FORR	Tue, Feb 4, 2020	41.97	42.15	41.37	42.03
5826	NASDAQ	FORR	Mon, Feb 3, 2020	41.61	42.07	41.32	41.45
5825	NASDAQ	FORR	Fri, Jan 31, 2020	41.99	41.99	40.98	41.37
5824	NASDAQ	FORR	Thu, Jan 30, 2020	42.08	42.34	41.56	42.18
5823	NASDAQ	FORR	Wed, Jan 29, 2020	42.53	43.04	42.13	42.46
5822	NASDAQ	FORR	Tue, Jan 28, 2020	41.78	42.37	41.55	42.32
5821	NASDAQ	FORR	Mon, Jan 27, 2020	41.28	41.98	41.28	41.62
5820	NASDAQ	FORR	Fri, Jan 24, 2020	43.02	43.02	41.83	42.08
5819	NASDAQ	FORR	Thu, Jan 23, 2020	42.87	43.12	42.24	42.91
5818	NASDAQ	FORR	Wed, Jan 22, 2020	42.54	43.11	42.46	42.98
5817	NASDAQ	FORR	Tue, Jan 21, 2020	42.87	43.10	42.37	42.50
5816	NASDAQ	FORR	Fri, Jan 17, 2020	43.89	43.97	42.79	43.05
5815	NASDAQ	FORR	Thu, Jan 16, 2020	43.78	44.44	43.56	43.58
5814	NASDAQ	FORR	Wed, Jan 15, 2020	43.67	44.16	43.38	43.57
5813	NASDAQ	FORR	Tue, Jan 14, 2020	43.12	44.23	43.12	43.82
5812	NASDAQ	FORR	Mon, Jan 13, 2020	42.63	43.53	42.60	43.34
5811	NASDAQ	FORR	Fri, Jan 10, 2020	42.62	42.82	42.24	42.68
5810	NASDAQ	FORR	Thu, Jan 9, 2020	42.76	43.40	42.46	42.55
5809	NASDAQ	FORR	Wed, Jan 8, 2020	42.62	42.94	42.28	42.62
5808	NASDAQ	FORR	Tue, Jan 7, 2020	42.67	42.86	41.97	42.58
5807	NASDAQ	FORR	Mon, Jan 6, 2020	41.74	43.00	41.55	42.80
5806	NASDAQ	FORR	Fri, Jan 3, 2020	41.80	42.39	41.64	42.11
5805	NASDAQ	FORR	Thu, Jan 2, 2020	41.92	42.49	41.20	42.40
5804	NASDAQ	FORR	Tue, Dec 31, 2019	41.74	42.13	41.63	41.70
5803	NASDAQ	FORR	Mon, Dec 30, 2019	41.99	42.28	41.04	41.81
5802	NASDAQ	FORR	Fri, Dec 27, 2019	42.23	42.32	41.78	41.92
5801	NASDAQ	FORR	Thu, Dec 26, 2019	42.49	42.68	41.90	42.12
5800	NASDAQ	FORR	Tue, Dec 24, 2019	43.25	43.53	42.40	42.46
5799	NASDAQ	FORR	Mon, Dec 23, 2019	42.98	43.46	42.78	43.12
5798	NASDAQ	FORR	Fri, Dec 20, 2019	43.20	43.49	42.89	42.97
5797	NASDAQ	FORR	Thu, Dec 19, 2019	42.90	43.22	42.61	43.06
5796	NASDAQ	FORR	Wed, Dec 18, 2019	42.81	42.93	41.67	42.83
5795	NASDAQ	FORR	Tue, Dec 17, 2019	41.44	42.91	41.30	42.80
5794	NASDAQ	FORR	Mon, Dec 16, 2019	41.59	42.51	41.19	41.49
5793	NASDAQ	FORR	Fri, Dec 13, 2019	42.10	42.20	40.40	41.54
5792	NASDAQ	FORR	Thu, Dec 12, 2019	41.67	42.52	41.40	42.16
5791	NASDAQ	FORR	Wed, Dec 11, 2019	40.28	41.89	40.05	41.81
5790	NASDAQ	FORR	Tue, Dec 10, 2019	39.76	40.32	39.43	40.26
5789	NASDAQ	FORR	Mon, Dec 9, 2019	40.02	40.08	39.59	39.91
5788	NASDAQ	FORR	Fri, Dec 6, 2019	40.16	40.72	39.97	40.15
5787	NASDAQ	FORR	Thu, Dec 5, 2019	39.83	40.02	39.51	39.94
5786	NASDAQ	FORR	Wed, Dec 4, 2019	39.74	40.79	39.50	39.73
5785	NASDAQ	FORR	Tue, Dec 3, 2019	39.52	39.98	39.25	39.61
5784	NASDAQ	FORR	Mon, Dec 2, 2019	39.92	40.18	39.73	40.00
5783	NASDAQ	FORR	Fri, Nov 29, 2019	39.93	39.98	39.39	39.93
5782	NASDAQ	FORR	Wed, Nov 27, 2019	39.72	40.22	39.67	40.05
5781	NASDAQ	FORR	Tue, Nov 26, 2019	39.51	39.79	39.17	39.64
5780	NASDAQ	FORR	Mon, Nov 25, 2019	38.66	39.66	38.60	39.43
5779	NASDAQ	FORR	Fri, Nov 22, 2019	37.54	38.51	37.41	38.47
5778	NASDAQ	FORR	Thu, Nov 21, 2019	37.60	37.72	37.03	37.40
5777	NASDAQ	FORR	Wed, Nov 20, 2019	37.47	37.98	37.29	37.51
5776	NASDAQ	FORR	Tue, Nov 19, 2019	37.29	37.99	37.14	37.61
5775	NASDAQ	FORR	Mon, Nov 18, 2019	36.91	37.17	36.50	37.05
5774	NASDAQ	FORR	Fri, Nov 15, 2019	36.98	37.21	36.54	36.99
5773	NASDAQ	FORR	Thu, Nov 14, 2019	36.58	37.13	36.58	36.73
5772	NASDAQ	FORR	Wed, Nov 13, 2019	36.60	36.83	35.91	36.62
5771	NASDAQ	FORR	Tue, Nov 12, 2019	36.01	37.09	36.01	36.81
5770	NASDAQ	FORR	Mon, Nov 11, 2019	35.90	36.28	35.77	36.04
5769	NASDAQ	FORR	Fri, Nov 8, 2019	36.30	36.38	35.75	36.17
5768	NASDAQ	FORR	Thu, Nov 7, 2019	36.02	36.37	35.92	36.30
5767	NASDAQ	FORR	Wed, Nov 6, 2019	36.14	36.54	35.80	36.10
5766	NASDAQ	FORR	Tue, Nov 5, 2019	35.43	36.24	35.07	36.20
5765	NASDAQ	FORR	Mon, Nov 4, 2019	35.46	35.59	35.08	35.30
5764	NASDAQ	FORR	Fri, Nov 1, 2019	34.67	35.53	34.67	35.19
5763	NASDAQ	FORR	Thu, Oct 31, 2019	34.80	34.97	34.12	34.48
5762	NASDAQ	FORR	Wed, Oct 30, 2019	34.52	35.10	34.36	34.87
5761	NASDAQ	FORR	Tue, Oct 29, 2019	34.89	34.94	34.40	34.62
5760	NASDAQ	FORR	Mon, Oct 28, 2019	34.84	35.12	34.47	34.93
5759	NASDAQ	FORR	Fri, Oct 25, 2019	34.69	35.70	34.51	34.70
5758	NASDAQ	FORR	Thu, Oct 24, 2019	35.16	35.16	33.82	34.99
5757	NASDAQ	FORR	Wed, Oct 23, 2019	34.26	35.14	34.20	35.04
5756	NASDAQ	FORR	Tue, Oct 22, 2019	35.02	35.38	33.58	34.28
5755	NASDAQ	FORR	Mon, Oct 21, 2019	35.11	35.72	34.76	35.10
5754	NASDAQ	FORR	Fri, Oct 18, 2019	34.97	35.13	34.54	34.75
5753	NASDAQ	FORR	Thu, Oct 17, 2019	34.30	35.28	34.12	34.98
5752	NASDAQ	FORR	Wed, Oct 16, 2019	33.65	34.33	33.65	34.23
5751	NASDAQ	FORR	Tue, Oct 15, 2019	32.95	33.94	32.50	33.90
5750	NASDAQ	FORR	Mon, Oct 14, 2019	32.13	32.88	31.98	32.80
5749	NASDAQ	FORR	Fri, Oct 11, 2019	32.12	33.21	32.12	32.32
5748	NASDAQ	FORR	Thu, Oct 10, 2019	31.68	32.11	31.60	31.70
5747	NASDAQ	FORR	Wed, Oct 9, 2019	31.82	31.97	31.42	31.66
5746	NASDAQ	FORR	Tue, Oct 8, 2019	31.63	32.10	30.91	31.61
5745	NASDAQ	FORR	Mon, Oct 7, 2019	31.94	32.40	31.75	32.00
5744	NASDAQ	FORR	Fri, Oct 4, 2019	31.71	32.24	31.62	32.03
5743	NASDAQ	FORR	Thu, Oct 3, 2019	31.02	31.93	30.96	31.69
5742	NASDAQ	FORR	Wed, Oct 2, 2019	31.01	31.58	30.76	31.24
5741	NASDAQ	FORR	Tue, Oct 1, 2019	32.25	32.94	31.18	31.25
5740	NASDAQ	FORR	Mon, Sep 30, 2019	32.79	33.54	32.02	32.14
5739	NASDAQ	FORR	Fri, Sep 27, 2019	33.65	34.35	32.77	32.95
5738	NASDAQ	FORR	Thu, Sep 26, 2019	34.27	34.53	33.57	33.60
5737	NASDAQ	FORR	Wed, Sep 25, 2019	34.35	34.83	33.89	34.30
5736	NASDAQ	FORR	Tue, Sep 24, 2019	34.86	35.28	34.53	34.63
5735	NASDAQ	FORR	Mon, Sep 23, 2019	34.88	35.19	34.65	34.86
5734	NASDAQ	FORR	Fri, Sep 20, 2019	35.11	35.66	34.99	35.15
5733	NASDAQ	FORR	Thu, Sep 19, 2019	35.65	35.85	35.12	35.17
5732	NASDAQ	FORR	Wed, Sep 18, 2019	35.88	35.98	35.31	35.63
5731	NASDAQ	FORR	Tue, Sep 17, 2019	36.04	36.52	35.58	35.90
5730	NASDAQ	FORR	Mon, Sep 16, 2019	36.11	36.88	35.95	36.26
5729	NASDAQ	FORR	Fri, Sep 13, 2019	36.30	37.11	35.91	36.35
5728	NASDAQ	FORR	Thu, Sep 12, 2019	35.82	36.65	35.13	36.27
5727	NASDAQ	FORR	Wed, Sep 11, 2019	34.72	35.87	34.72	35.75
5726	NASDAQ	FORR	Tue, Sep 10, 2019	34.07	34.97	34.05	34.69
5725	NASDAQ	FORR	Mon, Sep 9, 2019	33.92	34.48	33.73	34.23
5724	NASDAQ	FORR	Fri, Sep 6, 2019	33.82	34.43	33.76	33.94
5723	NASDAQ	FORR	Thu, Sep 5, 2019	33.53	34.69	33.13	33.69
5722	NASDAQ	FORR	Wed, Sep 4, 2019	34.73	34.80	32.81	33.06
5721	NASDAQ	FORR	Tue, Sep 3, 2019	34.72	34.92	33.95	34.44
5720	NASDAQ	FORR	Fri, Aug 30, 2019	34.67	34.97	34.30	34.87
5719	NASDAQ	FORR	Thu, Aug 29, 2019	34.18	34.72	33.93	34.49
5718	NASDAQ	FORR	Wed, Aug 28, 2019	32.61	34.39	32.31	33.77
5717	NASDAQ	FORR	Tue, Aug 27, 2019	32.44	33.18	32.31	32.88
5716	NASDAQ	FORR	Mon, Aug 26, 2019	32.57	32.76	31.77	32.26
5715	NASDAQ	FORR	Fri, Aug 23, 2019	33.29	33.50	31.89	32.29
5714	NASDAQ	FORR	Thu, Aug 22, 2019	34.02	34.36	33.45	33.49
5713	NASDAQ	FORR	Wed, Aug 21, 2019	33.12	33.90	32.91	33.74
5712	NASDAQ	FORR	Tue, Aug 20, 2019	33.06	33.74	32.49	32.74
5711	NASDAQ	FORR	Mon, Aug 19, 2019	33.07	33.43	32.45	33.04
5710	NASDAQ	FORR	Fri, Aug 16, 2019	33.04	33.60	32.88	32.88
5709	NASDAQ	FORR	Thu, Aug 15, 2019	34.52	34.52	32.64	32.67
5708	NASDAQ	FORR	Wed, Aug 14, 2019	35.19	35.53	33.85	34.39
5707	NASDAQ	FORR	Tue, Aug 13, 2019	35.52	36.37	34.64	35.64
5706	NASDAQ	FORR	Mon, Aug 12, 2019	36.91	36.91	35.48	35.64
5705	NASDAQ	FORR	Fri, Aug 9, 2019	38.19	38.43	36.96	37.06
5704	NASDAQ	FORR	Thu, Aug 8, 2019	38.36	38.60	38.16	38.20
5703	NASDAQ	FORR	Wed, Aug 7, 2019	37.26	38.23	37.26	38.07
5702	NASDAQ	FORR	Tue, Aug 6, 2019	38.49	39.51	37.48	37.50
5701	NASDAQ	FORR	Mon, Aug 5, 2019	39.23	39.57	37.77	38.59
5700	NASDAQ	FORR	Fri, Aug 2, 2019	42.26	42.74	40.02	40.17
5699	NASDAQ	FORR	Thu, Aug 1, 2019	48.25	48.25	42.05	42.40
5698	NASDAQ	FORR	Wed, Jul 31, 2019	49.24	49.79	47.30	47.33
5697	NASDAQ	FORR	Tue, Jul 30, 2019	49.49	50.00	49.26	49.27
5696	NASDAQ	FORR	Mon, Jul 29, 2019	49.97	50.38	49.44	49.80
5695	NASDAQ	FORR	Fri, Jul 26, 2019	49.41	50.51	48.95	50.26
5694	NASDAQ	FORR	Thu, Jul 25, 2019	49.68	50.27	48.82	48.82
5693	NASDAQ	FORR	Wed, Jul 24, 2019	49.15	49.97	49.10	49.67
5692	NASDAQ	FORR	Tue, Jul 23, 2019	48.86	49.47	48.54	49.33
5691	NASDAQ	FORR	Mon, Jul 22, 2019	48.80	49.20	48.51	48.57
5690	NASDAQ	FORR	Fri, Jul 19, 2019	49.03	49.80	48.62	48.81
5689	NASDAQ	FORR	Thu, Jul 18, 2019	49.17	49.77	49.05	49.17
5688	NASDAQ	FORR	Wed, Jul 17, 2019	48.38	49.67	48.38	48.97
5687	NASDAQ	FORR	Tue, Jul 16, 2019	48.07	48.70	47.78	48.32
5686	NASDAQ	FORR	Mon, Jul 15, 2019	48.24	48.24	47.55	48.14
5685	NASDAQ	FORR	Fri, Jul 12, 2019	47.28	48.11	47.28	47.88
5684	NASDAQ	FORR	Thu, Jul 11, 2019	47.52	48.12	47.38	47.57
5683	NASDAQ	FORR	Wed, Jul 10, 2019	47.80	48.25	47.06	47.77
5682	NASDAQ	FORR	Tue, Jul 9, 2019	47.20	47.76	46.80	47.21
5681	NASDAQ	FORR	Mon, Jul 8, 2019	47.75	48.29	47.30	47.42
5680	NASDAQ	FORR	Fri, Jul 5, 2019	47.49	48.02	46.96	47.97
5679	NASDAQ	FORR	Wed, Jul 3, 2019	47.32	47.76	47.05	47.75
5678	NASDAQ	FORR	Tue, Jul 2, 2019	46.48	47.32	46.41	47.17
5677	NASDAQ	FORR	Mon, Jul 1, 2019	47.26	47.90	46.86	46.88
5676	NASDAQ	FORR	Fri, Jun 28, 2019	47.31	47.84	46.82	47.03
5675	NASDAQ	FORR	Thu, Jun 27, 2019	45.93	47.27	45.70	47.25
5674	NASDAQ	FORR	Wed, Jun 26, 2019	46.24	47.12	45.75	45.75
5673	NASDAQ	FORR	Tue, Jun 25, 2019	45.92	46.58	45.65	46.29
5672	NASDAQ	FORR	Mon, Jun 24, 2019	46.90	46.94	45.84	45.93
5671	NASDAQ	FORR	Fri, Jun 21, 2019	46.89	47.07	46.44	46.91
5670	NASDAQ	FORR	Thu, Jun 20, 2019	47.64	48.00	46.72	47.18
5669	NASDAQ	FORR	Wed, Jun 19, 2019	46.76	47.61	46.64	47.52
5668	NASDAQ	FORR	Tue, Jun 18, 2019	46.22	46.87	45.78	46.79
5667	NASDAQ	FORR	Mon, Jun 17, 2019	45.70	46.39	45.70	46.03
5666	NASDAQ	FORR	Fri, Jun 14, 2019	46.04	46.19	45.47	45.47
5665	NASDAQ	FORR	Thu, Jun 13, 2019	46.24	46.85	45.99	46.07
5664	NASDAQ	FORR	Wed, Jun 12, 2019	45.80	46.28	45.38	46.04
5663	NASDAQ	FORR	Tue, Jun 11, 2019	46.19	46.19	45.19	45.55
5662	NASDAQ	FORR	Mon, Jun 10, 2019	45.96	46.55	45.75	45.89
5661	NASDAQ	FORR	Fri, Jun 7, 2019	46.42	46.74	45.95	46.01
5660	NASDAQ	FORR	Thu, Jun 6, 2019	46.88	47.00	46.16	46.32
5659	NASDAQ	FORR	Wed, Jun 5, 2019	47.17	48.47	46.90	47.00
5658	NASDAQ	FORR	Tue, Jun 4, 2019	46.05	46.96	45.51	46.95
5657	NASDAQ	FORR	Mon, Jun 3, 2019	45.25	45.69	44.96	45.62
5656	NASDAQ	FORR	Fri, May 31, 2019	45.24	45.87	44.90	45.53
5655	NASDAQ	FORR	Thu, May 30, 2019	45.99	46.27	45.31	45.70
5654	NASDAQ	FORR	Wed, May 29, 2019	46.55	46.80	45.66	45.78
5653	NASDAQ	FORR	Tue, May 28, 2019	46.83	48.84	46.50	46.76
5652	NASDAQ	FORR	Fri, May 24, 2019	46.84	47.10	46.37	46.72
5651	NASDAQ	FORR	Thu, May 23, 2019	47.84	47.84	46.29	46.52
5650	NASDAQ	FORR	Wed, May 22, 2019	47.97	48.45	47.65	48.11
5649	NASDAQ	FORR	Tue, May 21, 2019	47.13	48.51	47.03	47.90
5648	NASDAQ	FORR	Mon, May 20, 2019	47.28	47.69	46.80	47.29
5647	NASDAQ	FORR	Fri, May 17, 2019	48.50	49.13	47.34	47.62
5646	NASDAQ	FORR	Thu, May 16, 2019	48.81	49.45	48.67	48.85
5645	NASDAQ	FORR	Wed, May 15, 2019	48.82	49.04	48.36	48.77
5644	NASDAQ	FORR	Tue, May 14, 2019	48.94	49.40	48.52	48.78
5643	NASDAQ	FORR	Mon, May 13, 2019	49.22	49.57	48.71	48.93
5642	NASDAQ	FORR	Fri, May 10, 2019	49.47	50.26	48.62	49.99
5641	NASDAQ	FORR	Thu, May 9, 2019	49.33	49.90	48.93	49.57
5640	NASDAQ	FORR	Wed, May 8, 2019	50.02	50.40	49.27	49.52
5639	NASDAQ	FORR	Tue, May 7, 2019	50.59	50.97	49.73	49.99
5638	NASDAQ	FORR	Mon, May 6, 2019	51.00	51.72	50.93	50.97
5637	NASDAQ	FORR	Fri, May 3, 2019	50.65	51.75	50.65	51.51
5636	NASDAQ	FORR	Thu, May 2, 2019	49.90	50.44	49.19	50.21
5635	NASDAQ	FORR	Wed, May 1, 2019	51.51	51.51	49.90	50.20
5634	NASDAQ	FORR	Tue, Apr 30, 2019	50.59	51.36	50.10	50.86
5633	NASDAQ	FORR	Mon, Apr 29, 2019	50.92	51.10	50.57	50.72
5632	NASDAQ	FORR	Fri, Apr 26, 2019	49.75	50.83	49.37	50.69
5631	NASDAQ	FORR	Thu, Apr 25, 2019	49.40	49.88	49.03	49.61
5630	NASDAQ	FORR	Wed, Apr 24, 2019	49.50	50.28	49.33	49.58
5629	NASDAQ	FORR	Tue, Apr 23, 2019	49.78	50.54	49.64	49.97
5628	NASDAQ	FORR	Mon, Apr 22, 2019	49.90	50.16	49.15	49.48
5627	NASDAQ	FORR	Thu, Apr 18, 2019	49.56	49.82	46.08	49.72
5626	NASDAQ	FORR	Wed, Apr 17, 2019	49.91	50.27	49.67	49.73
5625	NASDAQ	FORR	Tue, Apr 16, 2019	50.40	50.72	49.75	49.81
5624	NASDAQ	FORR	Mon, Apr 15, 2019	49.42	50.44	49.19	50.30
5623	NASDAQ	FORR	Fri, Apr 12, 2019	49.31	49.55	48.36	49.05
5622	NASDAQ	FORR	Thu, Apr 11, 2019	49.58	49.66	48.73	49.11
5621	NASDAQ	FORR	Wed, Apr 10, 2019	48.41	49.64	48.41	49.59
5620	NASDAQ	FORR	Tue, Apr 9, 2019	49.12	49.53	48.22	48.24
5619	NASDAQ	FORR	Mon, Apr 8, 2019	48.97	49.75	48.70	49.30
5618	NASDAQ	FORR	Fri, Apr 5, 2019	48.80	49.09	48.61	49.01
5617	NASDAQ	FORR	Thu, Apr 4, 2019	48.94	49.08	48.60	48.75
5616	NASDAQ	FORR	Wed, Apr 3, 2019	48.91	49.54	48.61	48.93
5615	NASDAQ	FORR	Tue, Apr 2, 2019	49.20	49.64	48.25	48.60
5614	NASDAQ	FORR	Mon, Apr 1, 2019	48.57	49.60	48.22	49.46
5613	NASDAQ	FORR	Fri, Mar 29, 2019	49.08	49.09	48.10	48.35
5612	NASDAQ	FORR	Thu, Mar 28, 2019	48.73	49.26	48.33	48.79
5611	NASDAQ	FORR	Wed, Mar 27, 2019	48.71	49.04	48.22	48.72
5610	NASDAQ	FORR	Tue, Mar 26, 2019	48.81	49.28	48.16	48.74
5609	NASDAQ	FORR	Mon, Mar 25, 2019	47.79	48.77	47.43	48.51
5608	NASDAQ	FORR	Fri, Mar 22, 2019	48.31	48.40	47.18	47.99
5607	NASDAQ	FORR	Thu, Mar 21, 2019	48.72	49.53	48.38	48.58
5606	NASDAQ	FORR	Wed, Mar 20, 2019	49.06	49.44	48.60	48.68
5605	NASDAQ	FORR	Tue, Mar 19, 2019	49.76	49.93	48.79	49.06
5604	NASDAQ	FORR	Mon, Mar 18, 2019	49.88	50.09	49.28	49.69
5603	NASDAQ	FORR	Fri, Mar 15, 2019	49.52	50.25	48.67	49.64
5602	NASDAQ	FORR	Thu, Mar 14, 2019	48.93	49.20	48.67	49.16
5601	NASDAQ	FORR	Wed, Mar 13, 2019	49.27	49.93	48.88	48.93
5600	NASDAQ	FORR	Tue, Mar 12, 2019	49.56	49.82	49.09	49.20
5599	NASDAQ	FORR	Mon, Mar 11, 2019	48.22	49.65	48.22	49.55
5598	NASDAQ	FORR	Fri, Mar 8, 2019	48.34	48.52	47.90	48.20
5597	NASDAQ	FORR	Thu, Mar 7, 2019	48.54	48.66	47.54	48.48
5596	NASDAQ	FORR	Wed, Mar 6, 2019	49.67	49.67	48.33	48.58
5595	NASDAQ	FORR	Tue, Mar 5, 2019	49.65	49.89	49.30	49.68
5594	NASDAQ	FORR	Mon, Mar 4, 2019	49.99	50.67	49.26	49.54
5593	NASDAQ	FORR	Fri, Mar 1, 2019	50.06	51.17	49.74	49.98
5592	NASDAQ	FORR	Thu, Feb 28, 2019	48.85	50.28	48.85	50.20
5591	NASDAQ	FORR	Wed, Feb 27, 2019	48.04	49.21	47.37	48.57
5590	NASDAQ	FORR	Tue, Feb 26, 2019	48.48	48.48	48.05	48.09
5589	NASDAQ	FORR	Mon, Feb 25, 2019	49.40	49.81	48.14	48.43
5588	NASDAQ	FORR	Fri, Feb 22, 2019	48.62	49.35	48.52	49.33
5587	NASDAQ	FORR	Thu, Feb 21, 2019	49.80	49.80	48.54	48.75
5586	NASDAQ	FORR	Wed, Feb 20, 2019	49.14	49.58	48.62	49.58
5585	NASDAQ	FORR	Tue, Feb 19, 2019	48.19	49.64	48.19	49.15
5584	NASDAQ	FORR	Fri, Feb 15, 2019	47.60	49.15	47.10	48.54
5583	NASDAQ	FORR	Thu, Feb 14, 2019	45.77	49.78	45.77	47.24
5582	NASDAQ	FORR	Wed, Feb 13, 2019	46.96	47.57	46.33	46.82
5581	NASDAQ	FORR	Tue, Feb 12, 2019	46.19	46.83	45.50	46.59
5580	NASDAQ	FORR	Mon, Feb 11, 2019	45.68	46.29	44.92	45.84
5579	NASDAQ	FORR	Fri, Feb 8, 2019	45.05	46.23	45.05	45.57
5578	NASDAQ	FORR	Thu, Feb 7, 2019	44.25	45.69	44.25	45.08
5577	NASDAQ	FORR	Wed, Feb 6, 2019	45.25	45.66	44.11	44.44
5576	NASDAQ	FORR	Tue, Feb 5, 2019	45.03	45.80	43.86	45.24
5575	NASDAQ	FORR	Mon, Feb 4, 2019	44.73	45.29	44.26	45.29
5574	NASDAQ	FORR	Fri, Feb 1, 2019	45.22	45.22	43.70	44.42
5573	NASDAQ	FORR	Thu, Jan 31, 2019	44.58	45.02	43.72	44.91
5572	NASDAQ	FORR	Wed, Jan 30, 2019	43.84	44.88	43.84	44.67
5571	NASDAQ	FORR	Tue, Jan 29, 2019	44.03	44.09	43.16	43.56
5570	NASDAQ	FORR	Mon, Jan 28, 2019	43.86	44.38	43.69	43.94
5569	NASDAQ	FORR	Fri, Jan 25, 2019	44.64	44.96	43.89	44.27
5568	NASDAQ	FORR	Thu, Jan 24, 2019	44.41	45.34	44.01	44.40
5567	NASDAQ	FORR	Wed, Jan 23, 2019	44.50	44.58	44.11	44.40
5566	NASDAQ	FORR	Tue, Jan 22, 2019	44.81	45.44	43.96	44.51
5565	NASDAQ	FORR	Fri, Jan 18, 2019	44.63	45.59	44.54	44.98
5564	NASDAQ	FORR	Thu, Jan 17, 2019	43.82	44.95	43.82	44.43
5563	NASDAQ	FORR	Wed, Jan 16, 2019	42.62	44.30	42.62	44.17
5562	NASDAQ	FORR	Tue, Jan 15, 2019	42.44	42.86	42.30	42.46
5561	NASDAQ	FORR	Mon, Jan 14, 2019	42.33	43.95	42.21	42.40
5560	NASDAQ	FORR	Fri, Jan 11, 2019	42.50	43.26	42.21	42.60
5559	NASDAQ	FORR	Thu, Jan 10, 2019	43.53	43.95	43.24	43.30
5558	NASDAQ	FORR	Wed, Jan 9, 2019	44.03	44.40	43.46	43.69
5557	NASDAQ	FORR	Tue, Jan 8, 2019	44.12	44.38	42.61	44.00
5556	NASDAQ	FORR	Mon, Jan 7, 2019	41.51	44.00	41.51	43.65
5555	NASDAQ	FORR	Fri, Jan 4, 2019	42.02	43.44	41.45	41.50
5554	NASDAQ	FORR	Thu, Jan 3, 2019	43.33	43.48	41.65	41.94
5553	NASDAQ	FORR	Wed, Jan 2, 2019	44.20	44.88	42.80	43.40
5552	NASDAQ	FORR	Mon, Dec 31, 2018	44.10	44.70	42.59	44.70
5551	NASDAQ	FORR	Fri, Dec 28, 2018	43.15	44.32	43.04	44.11
5550	NASDAQ	FORR	Thu, Dec 27, 2018	42.88	43.75	42.06	43.09
5549	NASDAQ	FORR	Wed, Dec 26, 2018	41.27	43.77	41.03	43.51
5548	NASDAQ	FORR	Mon, Dec 24, 2018	40.24	41.99	40.04	41.05
5547	NASDAQ	FORR	Fri, Dec 21, 2018	40.46	42.00	39.87	40.73
5546	NASDAQ	FORR	Thu, Dec 20, 2018	40.57	40.92	39.62	40.41
5545	NASDAQ	FORR	Wed, Dec 19, 2018	41.25	41.97	40.41	40.69
5544	NASDAQ	FORR	Tue, Dec 18, 2018	41.85	42.66	40.74	41.16
5543	NASDAQ	FORR	Mon, Dec 17, 2018	42.27	42.50	41.16	41.49
5542	NASDAQ	FORR	Fri, Dec 14, 2018	42.65	43.54	42.15	42.50
5541	NASDAQ	FORR	Thu, Dec 13, 2018	43.87	44.25	42.68	43.00
5540	NASDAQ	FORR	Wed, Dec 12, 2018	44.00	44.50	43.94	44.08
5539	NASDAQ	FORR	Tue, Dec 11, 2018	44.58	44.58	43.26	43.49
5538	NASDAQ	FORR	Mon, Dec 10, 2018	44.67	44.67	43.46	44.16
5537	NASDAQ	FORR	Fri, Dec 7, 2018	43.42	44.88	43.42	44.66
5536	NASDAQ	FORR	Thu, Dec 6, 2018	42.26	43.97	40.75	43.49
5535	NASDAQ	FORR	Tue, Dec 4, 2018	46.26	46.26	42.95	42.95
5534	NASDAQ	FORR	Mon, Dec 3, 2018	47.25	47.25	45.98	46.29
5533	NASDAQ	FORR	Fri, Nov 30, 2018	47.25	47.54	46.52	46.74
5532	NASDAQ	FORR	Thu, Nov 29, 2018	47.89	48.50	46.72	47.44
5531	NASDAQ	FORR	Wed, Nov 28, 2018	45.39	49.00	44.74	47.83
5530	NASDAQ	FORR	Tue, Nov 27, 2018	45.64	46.01	44.27	44.88
5529	NASDAQ	FORR	Mon, Nov 26, 2018	43.50	45.72	43.50	45.69
5528	NASDAQ	FORR	Fri, Nov 23, 2018	43.75	43.97	42.64	43.40
5527	NASDAQ	FORR	Wed, Nov 21, 2018	43.64	44.51	42.99	44.11
5526	NASDAQ	FORR	Tue, Nov 20, 2018	44.95	46.00	42.92	43.34
5525	NASDAQ	FORR	Mon, Nov 19, 2018	42.72	45.50	42.42	45.07
5524	NASDAQ	FORR	Fri, Nov 16, 2018	42.98	43.90	42.05	43.08
5523	NASDAQ	FORR	Thu, Nov 15, 2018	41.35	44.69	41.16	43.36
5522	NASDAQ	FORR	Wed, Nov 14, 2018	42.18	43.33	41.18	41.82
5521	NASDAQ	FORR	Tue, Nov 13, 2018	42.57	43.37	40.57	42.19
5520	NASDAQ	FORR	Mon, Nov 12, 2018	43.00	43.00	41.15	42.43
5519	NASDAQ	FORR	Fri, Nov 9, 2018	42.92	43.15	41.11	42.99
5518	NASDAQ	FORR	Thu, Nov 8, 2018	43.06	43.99	42.07	43.03
5517	NASDAQ	FORR	Wed, Nov 7, 2018	41.73	44.47	41.73	43.08
5516	NASDAQ	FORR	Tue, Nov 6, 2018	41.07	44.75	41.00	41.47
5515	NASDAQ	FORR	Mon, Nov 5, 2018	41.19	42.70	40.35	41.08
5514	NASDAQ	FORR	Fri, Nov 2, 2018	40.67	42.12	40.50	41.18
5513	NASDAQ	FORR	Thu, Nov 1, 2018	40.44	42.36	39.70	40.54
5512	NASDAQ	FORR	Wed, Oct 31, 2018	40.12	41.25	39.75	40.28
5511	NASDAQ	FORR	Tue, Oct 30, 2018	38.68	40.72	37.80	39.79
5510	NASDAQ	FORR	Mon, Oct 29, 2018	39.40	39.99	38.26	38.71
5509	NASDAQ	FORR	Fri, Oct 26, 2018	36.87	39.19	36.26	38.95
5508	NASDAQ	FORR	Thu, Oct 25, 2018	37.41	39.50	36.19	37.49
5507	NASDAQ	FORR	Wed, Oct 24, 2018	40.20	40.85	38.18	38.79
5506	NASDAQ	FORR	Tue, Oct 23, 2018	40.62	41.56	40.12	40.44
5505	NASDAQ	FORR	Mon, Oct 22, 2018	40.55	41.31	39.40	41.12
5504	NASDAQ	FORR	Fri, Oct 19, 2018	41.19	41.97	40.20	40.61
5503	NASDAQ	FORR	Thu, Oct 18, 2018	41.68	42.46	41.05	41.40
5502	NASDAQ	FORR	Wed, Oct 17, 2018	42.42	43.72	41.52	41.57
5501	NASDAQ	FORR	Tue, Oct 16, 2018	40.80	43.14	39.93	42.75
5500	NASDAQ	FORR	Mon, Oct 15, 2018	40.81	41.21	39.70	40.62
5499	NASDAQ	FORR	Fri, Oct 12, 2018	40.98	41.09	39.80	40.87
5498	NASDAQ	FORR	Thu, Oct 11, 2018	41.74	42.26	40.51	40.62
5497	NASDAQ	FORR	Wed, Oct 10, 2018	44.07	44.09	41.80	41.85
5496	NASDAQ	FORR	Tue, Oct 9, 2018	43.43	44.56	43.43	44.15
5495	NASDAQ	FORR	Mon, Oct 8, 2018	44.10	44.48	43.70	43.84
5494	NASDAQ	FORR	Fri, Oct 5, 2018	44.73	44.73	43.26	44.28
5493	NASDAQ	FORR	Thu, Oct 4, 2018	44.41	45.30	42.61	43.94
5492	NASDAQ	FORR	Wed, Oct 3, 2018	45.25	45.25	44.24	44.53
5491	NASDAQ	FORR	Tue, Oct 2, 2018	45.41	45.81	44.60	44.67
5490	NASDAQ	FORR	Mon, Oct 1, 2018	45.95	46.13	45.25	45.51
5489	NASDAQ	FORR	Fri, Sep 28, 2018	45.75	46.65	45.30	45.90
5488	NASDAQ	FORR	Thu, Sep 27, 2018	46.15	47.00	45.55	45.90
5487	NASDAQ	FORR	Wed, Sep 26, 2018	46.15	46.60	45.80	46.10
5486	NASDAQ	FORR	Tue, Sep 25, 2018	45.65	46.68	45.65	46.15
5485	NASDAQ	FORR	Mon, Sep 24, 2018	45.10	45.65	44.90	45.65
5484	NASDAQ	FORR	Fri, Sep 21, 2018	45.85	46.33	45.10	45.25
5483	NASDAQ	FORR	Thu, Sep 20, 2018	45.75	46.10	45.40	45.85
5482	NASDAQ	FORR	Wed, Sep 19, 2018	45.90	46.10	44.95	45.60
5481	NASDAQ	FORR	Tue, Sep 18, 2018	46.50	46.70	45.70	45.95
5480	NASDAQ	FORR	Mon, Sep 17, 2018	46.80	47.45	46.35	46.45
5479	NASDAQ	FORR	Fri, Sep 14, 2018	46.70	47.18	45.03	47.00
5478	NASDAQ	FORR	Thu, Sep 13, 2018	47.00	47.30	46.65	47.05
5477	NASDAQ	FORR	Wed, Sep 12, 2018	46.95	47.60	46.75	46.95
5476	NASDAQ	FORR	Tue, Sep 11, 2018	47.05	47.25	46.75	47.05
5475	NASDAQ	FORR	Mon, Sep 10, 2018	48.00	48.00	47.40	47.55
5474	NASDAQ	FORR	Fri, Sep 7, 2018	48.10	48.15	47.55	47.85
5473	NASDAQ	FORR	Thu, Sep 6, 2018	48.80	49.15	47.60	48.25
5472	NASDAQ	FORR	Wed, Sep 5, 2018	48.80	49.05	48.35	48.75
5471	NASDAQ	FORR	Tue, Sep 4, 2018	49.05	49.40	48.55	49.05
5470	NASDAQ	FORR	Fri, Aug 31, 2018	49.25	49.50	48.70	49.20
5469	NASDAQ	FORR	Thu, Aug 30, 2018	49.40	49.70	48.90	49.60
5468	NASDAQ	FORR	Wed, Aug 29, 2018	48.95	49.55	48.95	49.45
5467	NASDAQ	FORR	Tue, Aug 28, 2018	49.15	49.53	48.55	48.90
5466	NASDAQ	FORR	Mon, Aug 27, 2018	49.25	50.00	48.90	49.10
5465	NASDAQ	FORR	Fri, Aug 24, 2018	49.50	49.60	45.65	49.25
5464	NASDAQ	FORR	Thu, Aug 23, 2018	48.75	49.85	48.75	49.50
5463	NASDAQ	FORR	Wed, Aug 22, 2018	48.70	49.05	48.50	48.80
5462	NASDAQ	FORR	Tue, Aug 21, 2018	48.30	49.20	48.30	48.80
5461	NASDAQ	FORR	Mon, Aug 20, 2018	48.30	48.45	47.60	48.00
5460	NASDAQ	FORR	Fri, Aug 17, 2018	47.15	48.45	47.10	48.30
5459	NASDAQ	FORR	Thu, Aug 16, 2018	46.90	47.90	46.45	47.45
5458	NASDAQ	FORR	Wed, Aug 15, 2018	45.75	46.95	45.45	46.85
5457	NASDAQ	FORR	Tue, Aug 14, 2018	44.95	46.25	44.95	46.15
5456	NASDAQ	FORR	Mon, Aug 13, 2018	44.90	45.05	44.40	44.95
5455	NASDAQ	FORR	Fri, Aug 10, 2018	45.00	45.50	44.55	44.90
5454	NASDAQ	FORR	Thu, Aug 9, 2018	45.20	45.40	44.70	45.20
5453	NASDAQ	FORR	Wed, Aug 8, 2018	45.50	45.60	44.85	45.25
5452	NASDAQ	FORR	Tue, Aug 7, 2018	45.50	45.80	45.20	45.50
5451	NASDAQ	FORR	Mon, Aug 6, 2018	44.65	45.55	44.26	45.50
5450	NASDAQ	FORR	Fri, Aug 3, 2018	45.85	46.11	44.70	45.20
5449	NASDAQ	FORR	Thu, Aug 2, 2018	46.40	47.20	45.90	46.25
5448	NASDAQ	FORR	Wed, Aug 1, 2018	46.15	47.10	46.15	46.95
5447	NASDAQ	FORR	Tue, Jul 31, 2018	46.05	46.65	45.55	46.25
5446	NASDAQ	FORR	Mon, Jul 30, 2018	44.70	46.65	43.30	46.30
5445	NASDAQ	FORR	Fri, Jul 27, 2018	43.05	44.65	42.50	44.55
5444	NASDAQ	FORR	Thu, Jul 26, 2018	42.90	43.40	42.33	43.35
5443	NASDAQ	FORR	Wed, Jul 25, 2018	43.50	43.55	42.63	42.95
5442	NASDAQ	FORR	Tue, Jul 24, 2018	43.55	43.93	43.40	43.55
5441	NASDAQ	FORR	Mon, Jul 23, 2018	42.95	43.80	42.65	43.35
5440	NASDAQ	FORR	Fri, Jul 20, 2018	43.20	43.60	42.95	43.00
5439	NASDAQ	FORR	Thu, Jul 19, 2018	42.50	43.35	42.35	43.30
5438	NASDAQ	FORR	Wed, Jul 18, 2018	42.95	42.95	42.00	42.45
5437	NASDAQ	FORR	Tue, Jul 17, 2018	43.10	43.55	43.00	43.00
5436	NASDAQ	FORR	Mon, Jul 16, 2018	43.70	43.70	43.05	43.10
5435	NASDAQ	FORR	Fri, Jul 13, 2018	44.10	44.30	43.65	43.75
5434	NASDAQ	FORR	Thu, Jul 12, 2018	44.50	44.90	43.70	43.85
5433	NASDAQ	FORR	Wed, Jul 11, 2018	44.05	44.80	44.00	44.35
5432	NASDAQ	FORR	Tue, Jul 10, 2018	43.80	44.55	43.80	44.25
5431	NASDAQ	FORR	Mon, Jul 9, 2018	43.90	44.00	43.35	43.75
5430	NASDAQ	FORR	Fri, Jul 6, 2018	43.70	44.05	43.46	43.85
5429	NASDAQ	FORR	Thu, Jul 5, 2018	43.05	43.75	42.70	43.75
5428	NASDAQ	FORR	Tue, Jul 3, 2018	42.90	43.10	42.35	42.95
5427	NASDAQ	FORR	Mon, Jul 2, 2018	41.90	42.95	41.85	42.85
5426	NASDAQ	FORR	Fri, Jun 29, 2018	42.25	42.28	41.90	41.95
5425	NASDAQ	FORR	Thu, Jun 28, 2018	41.95	42.40	41.95	42.05
5424	NASDAQ	FORR	Wed, Jun 27, 2018	42.85	42.85	42.00	42.10
5423	NASDAQ	FORR	Tue, Jun 26, 2018	42.70	43.00	42.45	42.90
5422	NASDAQ	FORR	Mon, Jun 25, 2018	43.10	43.40	42.35	42.55
5421	NASDAQ	FORR	Fri, Jun 22, 2018	43.30	43.65	42.85	43.25
5420	NASDAQ	FORR	Thu, Jun 21, 2018	42.75	43.50	42.25	43.10
5419	NASDAQ	FORR	Wed, Jun 20, 2018	43.35	43.35	42.55	42.80
5418	NASDAQ	FORR	Tue, Jun 19, 2018	42.70	43.60	42.30	43.25
5417	NASDAQ	FORR	Mon, Jun 18, 2018	42.60	43.05	42.30	42.95
5416	NASDAQ	FORR	Fri, Jun 15, 2018	42.90	43.25	42.40	42.65
5415	NASDAQ	FORR	Thu, Jun 14, 2018	43.30	43.45	42.70	43.05
5414	NASDAQ	FORR	Wed, Jun 13, 2018	43.50	43.75	42.90	43.20
5413	NASDAQ	FORR	Tue, Jun 12, 2018	43.90	44.05	43.35	43.45
5412	NASDAQ	FORR	Mon, Jun 11, 2018	44.35	44.75	43.80	44.05
5411	NASDAQ	FORR	Fri, Jun 8, 2018	44.20	44.90	44.20	44.25
5410	NASDAQ	FORR	Thu, Jun 7, 2018	44.70	45.00	44.25	44.30
5409	NASDAQ	FORR	Wed, Jun 6, 2018	43.45	44.85	43.45	44.75
5408	NASDAQ	FORR	Tue, Jun 5, 2018	42.65	43.60	42.60	43.55
5407	NASDAQ	FORR	Mon, Jun 4, 2018	42.70	43.15	42.45	42.60
5406	NASDAQ	FORR	Fri, Jun 1, 2018	42.50	42.70	42.20	42.50
5405	NASDAQ	FORR	Thu, May 31, 2018	42.70	43.00	42.15	42.25
5404	NASDAQ	FORR	Wed, May 30, 2018	42.25	43.25	42.25	42.60
5403	NASDAQ	FORR	Tue, May 29, 2018	41.90	42.20	41.55	42.10
5402	NASDAQ	FORR	Fri, May 25, 2018	42.10	42.75	42.00	42.05
5401	NASDAQ	FORR	Thu, May 24, 2018	41.95	42.50	41.85	42.15
5400	NASDAQ	FORR	Wed, May 23, 2018	41.75	42.25	41.70	42.00
5399	NASDAQ	FORR	Tue, May 22, 2018	42.35	42.65	41.75	41.75
5398	NASDAQ	FORR	Mon, May 21, 2018	42.15	42.50	42.10	42.30
5397	NASDAQ	FORR	Fri, May 18, 2018	42.45	42.45	41.90	41.90
5396	NASDAQ	FORR	Thu, May 17, 2018	41.65	43.60	41.65	42.10
5395	NASDAQ	FORR	Wed, May 16, 2018	41.60	42.10	41.60	41.75
5394	NASDAQ	FORR	Tue, May 15, 2018	41.30	41.75	41.30	41.50
5393	NASDAQ	FORR	Mon, May 14, 2018	42.10	42.30	41.10	41.30
5392	NASDAQ	FORR	Fri, May 11, 2018	42.45	42.75	42.00	42.05
5391	NASDAQ	FORR	Thu, May 10, 2018	42.50	42.65	42.20	42.35
5390	NASDAQ	FORR	Wed, May 9, 2018	42.50	42.75	41.58	42.45
5389	NASDAQ	FORR	Tue, May 8, 2018	43.40	44.08	42.00	42.50
5388	NASDAQ	FORR	Mon, May 7, 2018	41.30	42.35	41.25	41.90
5387	NASDAQ	FORR	Fri, May 4, 2018	40.60	41.95	40.60	41.40
5386	NASDAQ	FORR	Thu, May 3, 2018	40.55	40.95	38.78	40.75
5385	NASDAQ	FORR	Wed, May 2, 2018	40.90	41.70	40.65	40.85
5384	NASDAQ	FORR	Tue, May 1, 2018	39.85	40.90	39.45	40.85
5383	NASDAQ	FORR	Mon, Apr 30, 2018	41.10	42.50	39.65	39.80
5382	NASDAQ	FORR	Fri, Apr 27, 2018	44.60	45.10	40.95	40.95
5381	NASDAQ	FORR	Thu, Apr 26, 2018	45.65	46.20	45.25	45.85
5380	NASDAQ	FORR	Wed, Apr 25, 2018	45.30	45.85	45.05	45.50
5379	NASDAQ	FORR	Tue, Apr 24, 2018	44.05	45.20	43.75	45.10
5378	NASDAQ	FORR	Mon, Apr 23, 2018	44.70	45.45	44.60	44.70
5377	NASDAQ	FORR	Fri, Apr 20, 2018	45.00	45.20	43.98	44.75
5376	NASDAQ	FORR	Thu, Apr 19, 2018	45.20	45.35	43.98	45.05
5375	NASDAQ	FORR	Wed, Apr 18, 2018	44.70	45.45	44.70	45.40
5374	NASDAQ	FORR	Tue, Apr 17, 2018	44.05	44.75	44.05	44.55
5373	NASDAQ	FORR	Mon, Apr 16, 2018	43.25	44.20	42.95	43.95
5372	NASDAQ	FORR	Fri, Apr 13, 2018	43.30	43.95	42.95	43.10
5371	NASDAQ	FORR	Thu, Apr 12, 2018	43.35	43.35	42.90	43.25
5370	NASDAQ	FORR	Wed, Apr 11, 2018	43.70	43.90	43.05	43.20
5369	NASDAQ	FORR	Tue, Apr 10, 2018	43.80	44.20	43.70	43.90
5368	NASDAQ	FORR	Mon, Apr 9, 2018	43.20	44.15	43.05	43.55
5367	NASDAQ	FORR	Fri, Apr 6, 2018	42.90	43.35	42.80	43.05
5366	NASDAQ	FORR	Thu, Apr 5, 2018	43.00	43.35	41.85	43.15
5365	NASDAQ	FORR	Wed, Apr 4, 2018	41.85	42.85	41.85	42.75
5364	NASDAQ	FORR	Tue, Apr 3, 2018	41.40	42.30	41.20	42.25
5363	NASDAQ	FORR	Mon, Apr 2, 2018	41.40	41.90	40.90	41.10
5362	NASDAQ	FORR	Thu, Mar 29, 2018	41.50	41.80	40.90	41.45
5361	NASDAQ	FORR	Wed, Mar 28, 2018	41.45	41.95	40.95	41.20
5360	NASDAQ	FORR	Tue, Mar 27, 2018	42.30	42.35	41.20	41.35
5359	NASDAQ	FORR	Mon, Mar 26, 2018	42.05	42.05	41.15	42.00
5358	NASDAQ	FORR	Fri, Mar 23, 2018	43.05	43.10	41.55	41.55
5357	NASDAQ	FORR	Thu, Mar 22, 2018	43.00	43.50	42.95	43.05
5356	NASDAQ	FORR	Wed, Mar 21, 2018	43.25	43.65	43.25	43.35
5355	NASDAQ	FORR	Tue, Mar 20, 2018	43.45	43.70	43.15	43.30
5354	NASDAQ	FORR	Mon, Mar 19, 2018	43.15	43.45	42.85	43.35
5353	NASDAQ	FORR	Fri, Mar 16, 2018	43.00	43.63	42.95	43.35
5352	NASDAQ	FORR	Thu, Mar 15, 2018	42.75	43.40	42.35	43.05
5351	NASDAQ	FORR	Wed, Mar 14, 2018	42.85	43.20	42.00	42.75
5350	NASDAQ	FORR	Tue, Mar 13, 2018	43.15	43.40	42.35	42.70
5349	NASDAQ	FORR	Mon, Mar 12, 2018	42.60	43.18	42.45	43.00
5348	NASDAQ	FORR	Fri, Mar 9, 2018	42.00	42.65	41.35	42.50
5347	NASDAQ	FORR	Thu, Mar 8, 2018	42.00	42.30	41.40	41.85
5346	NASDAQ	FORR	Wed, Mar 7, 2018	41.10	42.20	41.10	41.90
5345	NASDAQ	FORR	Tue, Mar 6, 2018	41.00	41.65	40.68	41.50
5344	NASDAQ	FORR	Mon, Mar 5, 2018	40.65	41.35	40.25	41.25
5343	NASDAQ	FORR	Fri, Mar 2, 2018	40.00	40.95	39.90	40.80
5342	NASDAQ	FORR	Thu, Mar 1, 2018	40.40	40.85	40.05	40.25
5341	NASDAQ	FORR	Wed, Feb 28, 2018	41.05	41.30	40.50	40.50
5340	NASDAQ	FORR	Tue, Feb 27, 2018	41.15	41.75	40.85	40.90
5339	NASDAQ	FORR	Mon, Feb 26, 2018	41.75	42.30	40.85	41.30
5338	NASDAQ	FORR	Fri, Feb 23, 2018	41.30	41.80	40.80	41.70
5337	NASDAQ	FORR	Thu, Feb 22, 2018	41.35	41.80	36.95	41.05
5336	NASDAQ	FORR	Wed, Feb 21, 2018	41.15	42.00	41.15	41.30
5335	NASDAQ	FORR	Tue, Feb 20, 2018	41.75	42.05	40.65	40.95
5334	NASDAQ	FORR	Fri, Feb 16, 2018	41.40	42.15	41.30	42.10
5333	NASDAQ	FORR	Thu, Feb 15, 2018	40.90	41.55	40.40	41.45
5332	NASDAQ	FORR	Wed, Feb 14, 2018	40.25	40.85	39.75	40.60
5331	NASDAQ	FORR	Tue, Feb 13, 2018	39.70	40.55	39.70	40.45
5330	NASDAQ	FORR	Mon, Feb 12, 2018	39.70	40.50	39.20	39.95
5329	NASDAQ	FORR	Fri, Feb 9, 2018	41.30	41.40	39.25	39.55
5328	NASDAQ	FORR	Thu, Feb 8, 2018	41.70	41.70	40.05	40.85
5327	NASDAQ	FORR	Wed, Feb 7, 2018	41.40	42.55	41.40	42.05
5326	NASDAQ	FORR	Tue, Feb 6, 2018	41.50	42.85	41.28	42.40
5325	NASDAQ	FORR	Mon, Feb 5, 2018	44.55	44.70	42.05	42.15
5324	NASDAQ	FORR	Fri, Feb 2, 2018	45.10	45.23	44.30	44.80
5323	NASDAQ	FORR	Thu, Feb 1, 2018	43.65	45.35	43.30	45.15
5322	NASDAQ	FORR	Wed, Jan 31, 2018	44.20	44.85	43.45	43.65
5321	NASDAQ	FORR	Tue, Jan 30, 2018	43.65	44.50	43.65	43.90
5320	NASDAQ	FORR	Mon, Jan 29, 2018	44.35	45.05	43.70	44.00
5319	NASDAQ	FORR	Fri, Jan 26, 2018	45.85	45.85	44.35	44.65
5318	NASDAQ	FORR	Thu, Jan 25, 2018	44.00	44.70	43.85	44.60
5317	NASDAQ	FORR	Wed, Jan 24, 2018	45.25	45.35	44.00	44.35
5316	NASDAQ	FORR	Tue, Jan 23, 2018	45.45	45.85	44.60	45.25
5315	NASDAQ	FORR	Mon, Jan 22, 2018	45.60	45.90	44.95	45.65
5314	NASDAQ	FORR	Fri, Jan 19, 2018	45.25	46.35	45.20	45.60
5313	NASDAQ	FORR	Thu, Jan 18, 2018	44.45	45.40	44.45	45.25
5312	NASDAQ	FORR	Wed, Jan 17, 2018	43.50	44.60	43.50	44.50
5311	NASDAQ	FORR	Tue, Jan 16, 2018	43.60	44.35	43.45	43.50
5310	NASDAQ	FORR	Fri, Jan 12, 2018	43.25	43.65	43.15	43.45
5309	NASDAQ	FORR	Thu, Jan 11, 2018	42.65	43.50	42.30	43.15
5308	NASDAQ	FORR	Wed, Jan 10, 2018	42.65	43.18	42.30	42.85
5307	NASDAQ	FORR	Tue, Jan 9, 2018	44.00	44.00	42.65	42.70
5306	NASDAQ	FORR	Mon, Jan 8, 2018	43.90	44.25	43.55	43.95
5305	NASDAQ	FORR	Fri, Jan 5, 2018	43.95	44.20	43.55	43.95
5304	NASDAQ	FORR	Thu, Jan 4, 2018	44.25	44.35	43.50	43.90
5303	NASDAQ	FORR	Wed, Jan 3, 2018	44.85	46.03	43.75	44.20
5302	NASDAQ	FORR	Tue, Jan 2, 2018	44.40	45.55	44.40	44.90
5301	NASDAQ	FORR	Fri, Dec 29, 2017	44.65	44.95	44.10	44.20
5300	NASDAQ	FORR	Thu, Dec 28, 2017	44.70	45.15	44.10	44.60
5299	NASDAQ	FORR	Wed, Dec 27, 2017	45.25	45.70	44.65	44.70
5298	NASDAQ	FORR	Tue, Dec 26, 2017	44.80	46.35	44.45	45.35
5297	NASDAQ	FORR	Fri, Dec 22, 2017	45.35	45.70	44.75	44.90
5296	NASDAQ	FORR	Thu, Dec 21, 2017	45.30	46.00	45.30	45.50
5295	NASDAQ	FORR	Wed, Dec 20, 2017	45.45	45.90	45.00	45.25
5294	NASDAQ	FORR	Tue, Dec 19, 2017	45.80	46.05	44.53	45.35
5293	NASDAQ	FORR	Mon, Dec 18, 2017	45.30	46.40	45.30	45.95
5292	NASDAQ	FORR	Fri, Dec 15, 2017	44.05	45.55	44.05	45.05
5291	NASDAQ	FORR	Thu, Dec 14, 2017	44.00	44.75	43.85	44.05
5290	NASDAQ	FORR	Wed, Dec 13, 2017	44.30	44.75	43.85	43.95
5289	NASDAQ	FORR	Tue, Dec 12, 2017	44.80	44.85	44.20	44.35
5288	NASDAQ	FORR	Mon, Dec 11, 2017	45.05	45.60	44.65	44.75
5287	NASDAQ	FORR	Fri, Dec 8, 2017	45.70	45.90	44.30	45.05
5286	NASDAQ	FORR	Thu, Dec 7, 2017	45.65	46.18	45.20	45.50
5285	NASDAQ	FORR	Wed, Dec 6, 2017	45.45	46.60	45.45	45.60
5284	NASDAQ	FORR	Tue, Dec 5, 2017	46.55	46.55	44.30	45.55
5283	NASDAQ	FORR	Mon, Dec 4, 2017	46.45	47.35	45.80	46.60
5282	NASDAQ	FORR	Fri, Dec 1, 2017	46.50	46.50	45.05	46.05
5281	NASDAQ	FORR	Thu, Nov 30, 2017	47.45	47.70	46.45	46.45
5280	NASDAQ	FORR	Wed, Nov 29, 2017	47.00	47.75	47.00	47.40
5279	NASDAQ	FORR	Tue, Nov 28, 2017	46.80	47.15	46.40	47.15
5278	NASDAQ	FORR	Mon, Nov 27, 2017	46.95	47.20	46.60	46.75
5277	NASDAQ	FORR	Fri, Nov 24, 2017	46.65	47.35	46.25	46.95
5276	NASDAQ	FORR	Wed, Nov 22, 2017	46.60	47.10	46.25	46.55
5275	NASDAQ	FORR	Tue, Nov 21, 2017	46.35	46.98	46.35	46.70
5274	NASDAQ	FORR	Mon, Nov 20, 2017	45.70	46.20	45.18	46.15
5273	NASDAQ	FORR	Fri, Nov 17, 2017	45.15	45.85	45.05	45.50
5272	NASDAQ	FORR	Thu, Nov 16, 2017	45.10	45.65	44.55	45.25
5271	NASDAQ	FORR	Wed, Nov 15, 2017	45.15	45.30	44.70	44.95
5270	NASDAQ	FORR	Tue, Nov 14, 2017	45.05	45.55	44.75	44.95
5269	NASDAQ	FORR	Mon, Nov 13, 2017	44.80	45.55	44.55	45.30
5268	NASDAQ	FORR	Fri, Nov 10, 2017	44.75	45.65	44.75	44.95
5267	NASDAQ	FORR	Thu, Nov 9, 2017	44.40	45.25	43.75	44.75
5266	NASDAQ	FORR	Wed, Nov 8, 2017	44.45	45.80	44.05	44.75
5265	NASDAQ	FORR	Tue, Nov 7, 2017	45.80	45.90	44.45	44.60
5264	NASDAQ	FORR	Mon, Nov 6, 2017	45.75	46.10	45.35	45.85
5263	NASDAQ	FORR	Fri, Nov 3, 2017	45.25	46.10	44.50	45.70
5262	NASDAQ	FORR	Thu, Nov 2, 2017	44.80	45.70	44.40	45.55
5261	NASDAQ	FORR	Wed, Nov 1, 2017	44.10	45.10	44.10	44.85
5260	NASDAQ	FORR	Tue, Oct 31, 2017	43.90	45.20	43.70	43.70
5259	NASDAQ	FORR	Mon, Oct 30, 2017	44.90	45.00	43.60	43.80
5258	NASDAQ	FORR	Fri, Oct 27, 2017	44.40	45.25	43.85	45.20
5257	NASDAQ	FORR	Thu, Oct 26, 2017	43.55	44.50	42.65	44.35
5256	NASDAQ	FORR	Wed, Oct 25, 2017	44.10	44.45	43.35	43.45
5255	NASDAQ	FORR	Tue, Oct 24, 2017	43.75	44.25	41.80	44.15
5254	NASDAQ	FORR	Mon, Oct 23, 2017	43.90	43.90	43.55	43.80
5253	NASDAQ	FORR	Fri, Oct 20, 2017	44.05	44.20	43.75	43.85
5252	NASDAQ	FORR	Thu, Oct 19, 2017	43.75	44.30	43.50	43.70
5251	NASDAQ	FORR	Wed, Oct 18, 2017	43.50	44.20	43.45	43.90
5250	NASDAQ	FORR	Tue, Oct 17, 2017	43.70	44.00	43.45	43.65
5249	NASDAQ	FORR	Mon, Oct 16, 2017	43.90	44.35	43.00	43.70
5248	NASDAQ	FORR	Fri, Oct 13, 2017	44.05	44.25	43.80	43.95
5247	NASDAQ	FORR	Thu, Oct 12, 2017	43.80	44.30	43.68	44.00
5246	NASDAQ	FORR	Wed, Oct 11, 2017	43.30	44.05	43.30	43.95
5245	NASDAQ	FORR	Tue, Oct 10, 2017	43.70	43.70	43.05	43.20
5244	NASDAQ	FORR	Mon, Oct 9, 2017	43.00	44.00	42.60	43.75
5243	NASDAQ	FORR	Fri, Oct 6, 2017	43.25	43.45	42.85	43.35
5242	NASDAQ	FORR	Thu, Oct 5, 2017	43.60	43.70	43.05	43.35
5241	NASDAQ	FORR	Wed, Oct 4, 2017	43.45	43.55	43.20	43.45
5240	NASDAQ	FORR	Tue, Oct 3, 2017	43.10	43.65	42.43	43.60
5239	NASDAQ	FORR	Mon, Oct 2, 2017	42.00	43.25	41.95	43.20
5238	NASDAQ	FORR	Fri, Sep 29, 2017	42.00	42.50	40.55	41.85
5237	NASDAQ	FORR	Thu, Sep 28, 2017	41.25	42.00	41.15	42.00
5236	NASDAQ	FORR	Wed, Sep 27, 2017	41.00	41.50	40.80	41.25
5235	NASDAQ	FORR	Tue, Sep 26, 2017	40.95	41.13	40.70	40.85
5234	NASDAQ	FORR	Mon, Sep 25, 2017	40.35	40.90	40.25	40.80
5233	NASDAQ	FORR	Fri, Sep 22, 2017	39.85	40.50	39.85	40.40
5232	NASDAQ	FORR	Thu, Sep 21, 2017	39.95	40.25	39.20	39.95
5231	NASDAQ	FORR	Wed, Sep 20, 2017	39.50	40.05	39.45	39.90
5230	NASDAQ	FORR	Tue, Sep 19, 2017	39.70	40.05	39.70	39.85
5229	NASDAQ	FORR	Mon, Sep 18, 2017	39.50	40.10	39.50	39.70
5228	NASDAQ	FORR	Fri, Sep 15, 2017	40.00	40.10	38.08	39.55
5227	NASDAQ	FORR	Thu, Sep 14, 2017	40.55	40.55	39.75	40.00
5226	NASDAQ	FORR	Wed, Sep 13, 2017	40.65	40.80	40.30	40.40
5225	NASDAQ	FORR	Tue, Sep 12, 2017	40.80	40.95	40.20	40.65
5224	NASDAQ	FORR	Mon, Sep 11, 2017	40.55	40.80	40.20	40.60
5223	NASDAQ	FORR	Fri, Sep 8, 2017	40.50	40.70	40.05	40.20
5222	NASDAQ	FORR	Thu, Sep 7, 2017	40.25	40.78	40.25	40.45
5221	NASDAQ	FORR	Wed, Sep 6, 2017	40.55	40.90	40.00	40.55
5220	NASDAQ	FORR	Tue, Sep 5, 2017	40.45	41.05	38.90	40.45
5219	NASDAQ	FORR	Fri, Sep 1, 2017	40.45	40.70	40.10	40.60
5218	NASDAQ	FORR	Thu, Aug 31, 2017	40.70	41.10	40.65	40.75
5217	NASDAQ	FORR	Wed, Aug 30, 2017	40.90	41.10	40.65	40.75
5216	NASDAQ	FORR	Tue, Aug 29, 2017	40.30	41.10	40.30	40.95
5215	NASDAQ	FORR	Mon, Aug 28, 2017	40.60	40.60	39.70	40.40
5214	NASDAQ	FORR	Fri, Aug 25, 2017	40.45	40.70	39.95	40.60
5213	NASDAQ	FORR	Thu, Aug 24, 2017	40.60	40.90	40.40	40.50
5212	NASDAQ	FORR	Wed, Aug 23, 2017	39.85	40.80	39.85	40.70
5211	NASDAQ	FORR	Tue, Aug 22, 2017	39.45	40.10	39.35	39.95
5210	NASDAQ	FORR	Mon, Aug 21, 2017	39.00	39.60	38.80	39.15
5209	NASDAQ	FORR	Fri, Aug 18, 2017	39.45	39.85	38.55	38.80
5208	NASDAQ	FORR	Thu, Aug 17, 2017	39.70	40.15	39.55	39.60
5207	NASDAQ	FORR	Wed, Aug 16, 2017	39.80	40.50	39.70	39.90
5206	NASDAQ	FORR	Tue, Aug 15, 2017	40.05	40.20	39.50	39.55
5205	NASDAQ	FORR	Mon, Aug 14, 2017	38.50	40.35	38.50	40.30
5204	NASDAQ	FORR	Fri, Aug 11, 2017	38.15	38.50	38.00	38.40
5203	NASDAQ	FORR	Thu, Aug 10, 2017	38.50	38.50	38.00	38.10
5202	NASDAQ	FORR	Wed, Aug 9, 2017	39.10	39.10	38.25	38.55
5201	NASDAQ	FORR	Tue, Aug 8, 2017	39.70	39.95	39.05	39.10
5200	NASDAQ	FORR	Mon, Aug 7, 2017	40.10	41.00	39.90	39.95
5199	NASDAQ	FORR	Fri, Aug 4, 2017	40.50	41.05	40.25	40.40
5198	NASDAQ	FORR	Thu, Aug 3, 2017	40.85	40.95	40.40	40.70
5197	NASDAQ	FORR	Wed, Aug 2, 2017	41.35	42.45	40.85	41.15
5196	NASDAQ	FORR	Tue, Aug 1, 2017	41.10	41.90	40.85	41.60
5195	NASDAQ	FORR	Mon, Jul 31, 2017	40.10	41.00	39.15	40.80
5194	NASDAQ	FORR	Fri, Jul 28, 2017	40.40	40.55	39.35	39.95
5193	NASDAQ	FORR	Thu, Jul 27, 2017	42.45	43.18	40.55	40.85
5192	NASDAQ	FORR	Wed, Jul 26, 2017	41.50	42.15	41.45	41.60
5191	NASDAQ	FORR	Tue, Jul 25, 2017	41.10	41.70	41.00	41.45
5190	NASDAQ	FORR	Mon, Jul 24, 2017	40.85	41.15	40.70	41.00
5189	NASDAQ	FORR	Fri, Jul 21, 2017	41.00	41.20	40.85	41.10
5188	NASDAQ	FORR	Thu, Jul 20, 2017	40.60	41.00	40.50	40.95
5187	NASDAQ	FORR	Wed, Jul 19, 2017	40.85	40.95	40.43	40.70
5186	NASDAQ	FORR	Tue, Jul 18, 2017	40.00	40.80	40.00	40.70
5185	NASDAQ	FORR	Mon, Jul 17, 2017	39.90	40.30	39.85	40.25
5184	NASDAQ	FORR	Fri, Jul 14, 2017	39.75	40.10	39.75	39.95
5183	NASDAQ	FORR	Thu, Jul 13, 2017	40.40	40.40	39.65	39.80
5182	NASDAQ	FORR	Wed, Jul 12, 2017	40.10	41.00	40.10	40.45
5181	NASDAQ	FORR	Tue, Jul 11, 2017	39.60	40.05	39.60	39.95
5180	NASDAQ	FORR	Mon, Jul 10, 2017	39.95	40.10	39.60	39.65
5179	NASDAQ	FORR	Fri, Jul 7, 2017	39.54	40.10	38.85	40.00
5178	NASDAQ	FORR	Thu, Jul 6, 2017	39.55	39.75	39.10	39.45
5177	NASDAQ	FORR	Wed, Jul 5, 2017	39.30	40.20	38.80	39.60
5176	NASDAQ	FORR	Mon, Jul 3, 2017	39.45	39.75	39.05	39.25
5175	NASDAQ	FORR	Fri, Jun 30, 2017	39.15	39.55	39.00	39.15
5174	NASDAQ	FORR	Thu, Jun 29, 2017	39.55	39.55	38.83	39.20
5173	NASDAQ	FORR	Wed, Jun 28, 2017	39.55	39.80	39.40	39.50
5172	NASDAQ	FORR	Tue, Jun 27, 2017	39.30	39.60	37.60	39.35
5171	NASDAQ	FORR	Mon, Jun 26, 2017	39.55	39.70	39.15	39.30
5170	NASDAQ	FORR	Fri, Jun 23, 2017	39.30	39.60	39.30	39.50
5169	NASDAQ	FORR	Thu, Jun 22, 2017	39.40	39.70	39.05	39.30
5168	NASDAQ	FORR	Wed, Jun 21, 2017	39.10	39.45	38.90	39.35
5167	NASDAQ	FORR	Tue, Jun 20, 2017	39.25	39.60	38.70	38.90
5166	NASDAQ	FORR	Mon, Jun 19, 2017	39.65	39.65	39.05	39.30
5165	NASDAQ	FORR	Fri, Jun 16, 2017	39.15	40.20	38.70	39.50
5164	NASDAQ	FORR	Thu, Jun 15, 2017	38.90	39.35	38.65	39.35
5163	NASDAQ	FORR	Wed, Jun 14, 2017	39.05	39.53	38.80	39.00
5162	NASDAQ	FORR	Tue, Jun 13, 2017	39.50	39.60	38.85	39.10
5161	NASDAQ	FORR	Mon, Jun 12, 2017	38.65	39.60	38.35	39.45
5160	NASDAQ	FORR	Fri, Jun 9, 2017	38.85	39.40	38.45	38.75
5159	NASDAQ	FORR	Thu, Jun 8, 2017	38.25	38.95	37.95	38.85
5158	NASDAQ	FORR	Wed, Jun 7, 2017	38.90	39.10	38.10	38.10
5157	NASDAQ	FORR	Tue, Jun 6, 2017	38.50	39.50	38.35	39.10
5156	NASDAQ	FORR	Mon, Jun 5, 2017	38.95	39.15	38.70	38.85
5155	NASDAQ	FORR	Fri, Jun 2, 2017	39.45	39.90	39.15	39.20
5154	NASDAQ	FORR	Thu, Jun 1, 2017	39.20	39.55	39.20	39.45
5153	NASDAQ	FORR	Wed, May 31, 2017	38.90	39.55	38.65	39.40
5152	NASDAQ	FORR	Tue, May 30, 2017	39.35	39.35	38.25	38.90
5151	NASDAQ	FORR	Fri, May 26, 2017	39.00	39.60	38.85	39.55
5150	NASDAQ	FORR	Thu, May 25, 2017	39.15	39.28	38.50	39.20
5149	NASDAQ	FORR	Wed, May 24, 2017	39.00	39.58	38.75	39.10
5148	NASDAQ	FORR	Tue, May 23, 2017	39.15	39.45	38.50	38.90
5147	NASDAQ	FORR	Mon, May 22, 2017	37.95	39.20	37.45	39.10
5146	NASDAQ	FORR	Fri, May 19, 2017	38.00	38.15	36.95	37.70
5145	NASDAQ	FORR	Thu, May 18, 2017	37.50	38.50	37.35	37.85
5144	NASDAQ	FORR	Wed, May 17, 2017	39.40	39.55	37.60	37.75
5143	NASDAQ	FORR	Tue, May 16, 2017	39.95	40.15	39.70	39.93
5142	NASDAQ	FORR	Mon, May 15, 2017	39.95	40.45	39.73	39.75
5141	NASDAQ	FORR	Fri, May 12, 2017	39.80	40.05	39.50	39.93
5140	NASDAQ	FORR	Thu, May 11, 2017	39.70	40.25	39.40	40.00
5139	NASDAQ	FORR	Wed, May 10, 2017	39.70	40.10	39.50	39.65
5138	NASDAQ	FORR	Tue, May 9, 2017	39.85	40.40	39.75	40.00
5137	NASDAQ	FORR	Mon, May 8, 2017	40.15	40.40	39.80	39.95
5136	NASDAQ	FORR	Fri, May 5, 2017	41.05	41.05	40.05	40.15
5135	NASDAQ	FORR	Thu, May 4, 2017	40.85	41.10	40.50	41.05
5134	NASDAQ	FORR	Wed, May 3, 2017	40.45	40.95	40.45	40.90
5133	NASDAQ	FORR	Tue, May 2, 2017	40.10	40.75	40.00	40.73
5132	NASDAQ	FORR	Mon, May 1, 2017	40.55	40.65	39.80	40.05
5131	NASDAQ	FORR	Fri, Apr 28, 2017	40.45	40.80	39.75	40.55
5130	NASDAQ	FORR	Thu, Apr 27, 2017	38.75	41.30	38.75	40.45
5129	NASDAQ	FORR	Wed, Apr 26, 2017	40.65	41.25	40.27	41.15
5128	NASDAQ	FORR	Tue, Apr 25, 2017	41.05	41.55	40.75	40.85
5127	NASDAQ	FORR	Mon, Apr 24, 2017	41.35	41.35	40.70	40.80
5126	NASDAQ	FORR	Fri, Apr 21, 2017	40.65	41.05	40.40	40.80
5125	NASDAQ	FORR	Thu, Apr 20, 2017	41.05	41.20	40.55	40.80
5124	NASDAQ	FORR	Wed, Apr 19, 2017	40.85	41.40	40.70	40.85
5123	NASDAQ	FORR	Tue, Apr 18, 2017	40.70	40.90	40.30	40.75
5122	NASDAQ	FORR	Mon, Apr 17, 2017	39.90	40.40	39.70	40.40
5121	NASDAQ	FORR	Thu, Apr 13, 2017	39.35	39.75	39.20	39.70
5120	NASDAQ	FORR	Wed, Apr 12, 2017	40.35	40.35	39.20	39.40
5119	NASDAQ	FORR	Tue, Apr 11, 2017	39.45	40.40	39.30	40.30
5118	NASDAQ	FORR	Mon, Apr 10, 2017	39.55	39.65	38.95	39.30
5117	NASDAQ	FORR	Fri, Apr 7, 2017	39.30	39.50	38.95	39.35
5116	NASDAQ	FORR	Thu, Apr 6, 2017	39.25	39.45	38.35	39.25
5115	NASDAQ	FORR	Wed, Apr 5, 2017	39.30	39.30	38.48	39.00
5114	NASDAQ	FORR	Tue, Apr 4, 2017	38.25	39.30	38.20	39.00
5113	NASDAQ	FORR	Mon, Apr 3, 2017	39.65	39.85	38.20	38.20
5112	NASDAQ	FORR	Fri, Mar 31, 2017	38.90	39.90	38.65	39.75
5111	NASDAQ	FORR	Thu, Mar 30, 2017	38.55	38.85	38.52	38.80
5110	NASDAQ	FORR	Wed, Mar 29, 2017	39.25	39.25	38.45	38.45
5109	NASDAQ	FORR	Tue, Mar 28, 2017	38.80	39.25	38.15	39.25
5108	NASDAQ	FORR	Mon, Mar 27, 2017	38.45	39.10	38.45	38.90
5107	NASDAQ	FORR	Fri, Mar 24, 2017	38.75	39.11	38.75	39.00
5106	NASDAQ	FORR	Thu, Mar 23, 2017	38.15	38.75	37.85	38.75
5105	NASDAQ	FORR	Wed, Mar 22, 2017	37.95	38.20	37.75	38.10
5104	NASDAQ	FORR	Tue, Mar 21, 2017	38.85	38.90	37.55	38.10
5103	NASDAQ	FORR	Mon, Mar 20, 2017	38.70	39.15	38.25	38.70
5102	NASDAQ	FORR	Fri, Mar 17, 2017	38.40	39.00	38.20	38.85
5101	NASDAQ	FORR	Thu, Mar 16, 2017	38.60	38.95	38.50	38.60
5100	NASDAQ	FORR	Wed, Mar 15, 2017	38.15	38.80	38.03	38.35
5099	NASDAQ	FORR	Tue, Mar 14, 2017	37.55	38.35	37.50	38.10
5098	NASDAQ	FORR	Mon, Mar 13, 2017	37.40	38.20	37.25	37.80
5097	NASDAQ	FORR	Fri, Mar 10, 2017	37.30	37.70	37.20	37.30
5096	NASDAQ	FORR	Thu, Mar 9, 2017	36.90	37.50	36.45	37.20
5095	NASDAQ	FORR	Wed, Mar 8, 2017	37.55	37.55	36.60	36.60
5094	NASDAQ	FORR	Tue, Mar 7, 2017	36.85	37.50	36.85	37.35
5093	NASDAQ	FORR	Mon, Mar 6, 2017	36.50	37.50	36.40	36.80
5092	NASDAQ	FORR	Fri, Mar 3, 2017	37.00	37.60	36.80	36.90
5091	NASDAQ	FORR	Thu, Mar 2, 2017	37.15	37.55	36.06	37.30
5090	NASDAQ	FORR	Wed, Mar 1, 2017	36.90	37.60	36.85	37.30
5089	NASDAQ	FORR	Tue, Feb 28, 2017	37.50	37.60	36.40	36.50
5088	NASDAQ	FORR	Mon, Feb 27, 2017	37.80	38.05	37.45	37.55
5087	NASDAQ	FORR	Fri, Feb 24, 2017	37.50	38.45	37.20	38.30
5086	NASDAQ	FORR	Thu, Feb 23, 2017	37.95	38.25	37.35	37.65
5085	NASDAQ	FORR	Wed, Feb 22, 2017	37.60	38.05	37.40	37.75
5084	NASDAQ	FORR	Tue, Feb 21, 2017	37.70	37.90	37.20	37.90
5083	NASDAQ	FORR	Fri, Feb 17, 2017	38.30	38.45	37.45	37.80
5082	NASDAQ	FORR	Thu, Feb 16, 2017	37.75	38.40	37.75	38.30
5081	NASDAQ	FORR	Wed, Feb 15, 2017	37.05	37.85	36.95	37.75
5080	NASDAQ	FORR	Tue, Feb 14, 2017	36.20	37.40	36.15	37.20
5079	NASDAQ	FORR	Mon, Feb 13, 2017	35.15	36.40	35.15	36.25
5078	NASDAQ	FORR	Fri, Feb 10, 2017	35.35	35.80	34.95	35.05
5077	NASDAQ	FORR	Thu, Feb 9, 2017	39.60	39.60	35.50	35.65
5076	NASDAQ	FORR	Wed, Feb 8, 2017	40.45	40.65	39.10	39.50
5075	NASDAQ	FORR	Tue, Feb 7, 2017	40.30	40.85	40.25	40.65
5074	NASDAQ	FORR	Mon, Feb 6, 2017	40.65	40.90	40.15	40.30
5073	NASDAQ	FORR	Fri, Feb 3, 2017	39.65	41.05	39.65	40.85
5072	NASDAQ	FORR	Thu, Feb 2, 2017	40.30	40.50	39.85	40.00
5071	NASDAQ	FORR	Wed, Feb 1, 2017	40.80	41.15	40.20	40.35
5070	NASDAQ	FORR	Tue, Jan 31, 2017	40.15	40.90	40.00	40.80
5069	NASDAQ	FORR	Mon, Jan 30, 2017	40.85	40.90	36.80	40.30
5068	NASDAQ	FORR	Fri, Jan 27, 2017	41.20	41.25	40.60	41.15
5067	NASDAQ	FORR	Thu, Jan 26, 2017	41.05	41.70	40.50	41.10
5066	NASDAQ	FORR	Wed, Jan 25, 2017	40.65	41.60	40.45	41.50
5065	NASDAQ	FORR	Tue, Jan 24, 2017	40.75	40.95	39.75	40.70
5064	NASDAQ	FORR	Mon, Jan 23, 2017	40.45	41.20	40.45	41.00
5063	NASDAQ	FORR	Fri, Jan 20, 2017	40.85	41.58	40.20	40.50
5062	NASDAQ	FORR	Thu, Jan 19, 2017	41.20	41.30	40.60	40.95
5061	NASDAQ	FORR	Wed, Jan 18, 2017	41.60	41.75	41.00	41.55
5060	NASDAQ	FORR	Tue, Jan 17, 2017	41.85	41.90	41.25	41.35
5059	NASDAQ	FORR	Fri, Jan 13, 2017	42.20	42.75	42.10	42.10
5058	NASDAQ	FORR	Thu, Jan 12, 2017	42.10	42.30	41.45	41.85
5057	NASDAQ	FORR	Wed, Jan 11, 2017	41.60	42.45	41.60	42.40
5056	NASDAQ	FORR	Tue, Jan 10, 2017	41.45	42.10	41.30	41.60
5055	NASDAQ	FORR	Mon, Jan 9, 2017	42.50	43.05	41.70	41.75
5054	NASDAQ	FORR	Fri, Jan 6, 2017	43.15	43.55	42.70	42.85
5053	NASDAQ	FORR	Thu, Jan 5, 2017	43.90	44.30	42.75	42.95
5052	NASDAQ	FORR	Wed, Jan 4, 2017	43.70	44.35	43.50	44.10
5051	NASDAQ	FORR	Tue, Jan 3, 2017	43.25	44.25	42.30	43.40
5050	NASDAQ	FORR	Fri, Dec 30, 2016	43.20	43.20	42.60	42.95
5049	NASDAQ	FORR	Thu, Dec 29, 2016	42.85	43.45	42.85	43.15
5048	NASDAQ	FORR	Wed, Dec 28, 2016	43.30	43.55	42.80	42.95
5047	NASDAQ	FORR	Tue, Dec 27, 2016	43.30	43.60	42.85	43.25
5046	NASDAQ	FORR	Fri, Dec 23, 2016	43.00	43.30	42.70	43.20
5045	NASDAQ	FORR	Thu, Dec 22, 2016	43.55	43.55	43.00	43.10
5044	NASDAQ	FORR	Wed, Dec 21, 2016	44.15	44.40	43.50	43.65
5043	NASDAQ	FORR	Tue, Dec 20, 2016	44.00	44.30	43.80	44.15
5042	NASDAQ	FORR	Mon, Dec 19, 2016	43.15	44.05	42.95	43.90
5041	NASDAQ	FORR	Fri, Dec 16, 2016	42.90	43.55	42.90	42.90
5040	NASDAQ	FORR	Thu, Dec 15, 2016	42.50	43.10	42.50	42.95
5039	NASDAQ	FORR	Wed, Dec 14, 2016	42.10	42.80	42.10	42.30
5038	NASDAQ	FORR	Tue, Dec 13, 2016	42.30	42.80	42.21	42.35
5037	NASDAQ	FORR	Mon, Dec 12, 2016	42.25	42.85	42.14	42.40
5036	NASDAQ	FORR	Fri, Dec 9, 2016	41.65	42.65	41.65	42.60
5035	NASDAQ	FORR	Thu, Dec 8, 2016	40.35	41.80	40.10	41.65
5034	NASDAQ	FORR	Wed, Dec 7, 2016	40.35	40.70	40.10	40.45
5033	NASDAQ	FORR	Tue, Dec 6, 2016	39.75	40.55	39.50	40.30
5032	NASDAQ	FORR	Mon, Dec 5, 2016	39.30	40.10	39.10	39.60
5031	NASDAQ	FORR	Fri, Dec 2, 2016	39.50	40.13	39.05	39.45
5030	NASDAQ	FORR	Thu, Dec 1, 2016	40.85	40.95	39.15	39.55
5029	NASDAQ	FORR	Wed, Nov 30, 2016	41.00	41.20	40.70	40.90
5028	NASDAQ	FORR	Tue, Nov 29, 2016	41.05	41.15	40.55	40.70
5027	NASDAQ	FORR	Mon, Nov 28, 2016	40.41	41.15	40.39	40.80
5026	NASDAQ	FORR	Fri, Nov 25, 2016	41.20	41.35	40.85	41.00
5025	NASDAQ	FORR	Wed, Nov 23, 2016	41.25	41.50	40.63	41.35
5024	NASDAQ	FORR	Tue, Nov 22, 2016	40.75	41.30	40.65	41.20
5023	NASDAQ	FORR	Mon, Nov 21, 2016	40.70	40.90	40.25	40.65
5022	NASDAQ	FORR	Fri, Nov 18, 2016	40.05	40.95	40.05	40.85
5021	NASDAQ	FORR	Thu, Nov 17, 2016	39.95	40.50	39.70	40.10
5020	NASDAQ	FORR	Wed, Nov 16, 2016	39.60	39.90	39.50	39.75
5019	NASDAQ	FORR	Tue, Nov 15, 2016	39.85	39.85	38.50	39.60
5018	NASDAQ	FORR	Mon, Nov 14, 2016	40.50	40.50	38.80	39.70
5017	NASDAQ	FORR	Fri, Nov 11, 2016	38.60	40.50	38.60	40.20
5016	NASDAQ	FORR	Thu, Nov 10, 2016	38.40	39.40	37.45	38.50
5015	NASDAQ	FORR	Wed, Nov 9, 2016	36.90	38.35	35.85	38.30
5014	NASDAQ	FORR	Tue, Nov 8, 2016	37.25	37.45	36.95	37.10
5013	NASDAQ	FORR	Mon, Nov 7, 2016	36.85	37.45	36.80	37.05
5012	NASDAQ	FORR	Fri, Nov 4, 2016	36.70	37.70	36.25	36.25
5011	NASDAQ	FORR	Thu, Nov 3, 2016	36.55	36.90	36.35	36.80
5010	NASDAQ	FORR	Wed, Nov 2, 2016	36.80	38.55	36.40	36.40
5009	NASDAQ	FORR	Tue, Nov 1, 2016	37.00	37.45	36.70	36.75
5008	NASDAQ	FORR	Mon, Oct 31, 2016	36.80	37.45	36.20	37.25
5007	NASDAQ	FORR	Fri, Oct 28, 2016	35.40	37.05	35.40	36.85
5006	NASDAQ	FORR	Thu, Oct 27, 2016	41.05	41.05	35.25	35.75
5005	NASDAQ	FORR	Wed, Oct 26, 2016	37.15	37.85	36.85	37.70
5004	NASDAQ	FORR	Tue, Oct 25, 2016	37.70	38.75	36.90	37.10
5003	NASDAQ	FORR	Mon, Oct 24, 2016	37.55	37.90	37.18	37.50
5002	NASDAQ	FORR	Fri, Oct 21, 2016	37.80	38.30	37.55	37.65
5001	NASDAQ	FORR	Thu, Oct 20, 2016	38.15	38.60	37.60	37.80
5000	NASDAQ	FORR	Wed, Oct 19, 2016	38.10	38.40	37.95	38.05
4999	NASDAQ	FORR	Tue, Oct 18, 2016	38.25	38.25	37.15	37.90
4998	NASDAQ	FORR	Mon, Oct 17, 2016	38.10	38.95	37.80	37.90
4997	NASDAQ	FORR	Fri, Oct 14, 2016	38.25	38.42	37.95	37.96
4996	NASDAQ	FORR	Thu, Oct 13, 2016	38.17	38.27	38.00	38.04
4995	NASDAQ	FORR	Wed, Oct 12, 2016	37.89	38.51	37.88	38.25
4994	NASDAQ	FORR	Tue, Oct 11, 2016	38.05	38.46	37.57	37.94
4993	NASDAQ	FORR	Mon, Oct 10, 2016	38.03	38.80	38.03	38.17
4992	NASDAQ	FORR	Fri, Oct 7, 2016	38.41	38.41	37.62	37.72
4991	NASDAQ	FORR	Thu, Oct 6, 2016	38.36	38.77	36.02	38.50
4990	NASDAQ	FORR	Wed, Oct 5, 2016	38.94	39.00	38.38	38.55
4989	NASDAQ	FORR	Tue, Oct 4, 2016	38.99	39.34	38.45	38.76
4988	NASDAQ	FORR	Mon, Oct 3, 2016	38.94	39.35	38.07	39.00
4987	NASDAQ	FORR	Fri, Sep 30, 2016	38.62	39.27	37.97	38.90
4986	NASDAQ	FORR	Thu, Sep 29, 2016	39.70	39.88	38.32	38.37
4985	NASDAQ	FORR	Wed, Sep 28, 2016	39.89	40.25	39.52	39.90
4984	NASDAQ	FORR	Tue, Sep 27, 2016	39.49	40.09	39.31	39.89
4983	NASDAQ	FORR	Mon, Sep 26, 2016	40.02	40.75	39.03	39.55
4982	NASDAQ	FORR	Fri, Sep 23, 2016	40.50	40.63	40.22	40.45
4981	NASDAQ	FORR	Thu, Sep 22, 2016	40.83	40.89	40.44	40.50
4980	NASDAQ	FORR	Wed, Sep 21, 2016	40.66	41.15	40.41	40.50
4979	NASDAQ	FORR	Tue, Sep 20, 2016	40.86	40.86	40.41	40.50
4978	NASDAQ	FORR	Mon, Sep 19, 2016	40.34	40.90	40.10	40.57
4977	NASDAQ	FORR	Fri, Sep 16, 2016	40.18	40.69	39.99	40.00
4976	NASDAQ	FORR	Thu, Sep 15, 2016	40.07	40.95	39.93	40.18
4975	NASDAQ	FORR	Wed, Sep 14, 2016	40.34	40.53	40.00	40.18
4974	NASDAQ	FORR	Tue, Sep 13, 2016	40.30	40.48	39.94	40.19
4973	NASDAQ	FORR	Mon, Sep 12, 2016	40.23	40.91	40.23	40.68
4972	NASDAQ	FORR	Fri, Sep 9, 2016	41.26	41.38	40.48	40.48
4971	NASDAQ	FORR	Thu, Sep 8, 2016	41.87	42.00	41.50	41.84
4970	NASDAQ	FORR	Wed, Sep 7, 2016	41.15	42.00	41.14	42.00
4969	NASDAQ	FORR	Tue, Sep 6, 2016	41.30	41.50	40.74	41.13
4968	NASDAQ	FORR	Fri, Sep 2, 2016	40.59	41.49	40.47	41.44
4967	NASDAQ	FORR	Thu, Sep 1, 2016	40.84	40.98	39.90	40.75
4966	NASDAQ	FORR	Wed, Aug 31, 2016	41.41	41.50	40.76	40.98
4965	NASDAQ	FORR	Tue, Aug 30, 2016	41.27	41.71	41.27	41.57
4964	NASDAQ	FORR	Mon, Aug 29, 2016	41.11	41.45	41.11	41.32
4963	NASDAQ	FORR	Fri, Aug 26, 2016	41.47	41.57	41.16	41.31
4962	NASDAQ	FORR	Thu, Aug 25, 2016	40.16	41.49	40.09	41.32
4961	NASDAQ	FORR	Wed, Aug 24, 2016	40.20	40.53	39.97	40.52
4960	NASDAQ	FORR	Tue, Aug 23, 2016	40.27	40.65	38.28	40.26
4959	NASDAQ	FORR	Mon, Aug 22, 2016	40.16	40.33	39.92	40.30
4958	NASDAQ	FORR	Fri, Aug 19, 2016	39.95	40.74	39.90	40.49
4957	NASDAQ	FORR	Thu, Aug 18, 2016	39.38	40.04	39.04	39.96
4956	NASDAQ	FORR	Wed, Aug 17, 2016	39.56	39.82	39.07	39.44
4955	NASDAQ	FORR	Tue, Aug 16, 2016	39.54	39.87	39.38	39.68
4954	NASDAQ	FORR	Mon, Aug 15, 2016	39.90	39.90	39.51	39.70
4953	NASDAQ	FORR	Fri, Aug 12, 2016	39.57	39.91	39.44	39.60
4952	NASDAQ	FORR	Thu, Aug 11, 2016	39.74	39.98	39.29	39.70
4951	NASDAQ	FORR	Wed, Aug 10, 2016	39.89	39.98	39.55	39.69
4950	NASDAQ	FORR	Tue, Aug 9, 2016	39.91	40.05	39.11	39.89
4949	NASDAQ	FORR	Mon, Aug 8, 2016	39.65	39.94	39.63	39.72
4948	NASDAQ	FORR	Fri, Aug 5, 2016	39.64	40.47	39.64	39.90
4947	NASDAQ	FORR	Thu, Aug 4, 2016	39.51	40.27	39.51	39.85
4946	NASDAQ	FORR	Wed, Aug 3, 2016	39.62	39.97	39.58	39.86
4945	NASDAQ	FORR	Tue, Aug 2, 2016	40.53	40.57	39.81	39.82
4944	NASDAQ	FORR	Mon, Aug 1, 2016	40.80	41.75	40.04	40.39
4943	NASDAQ	FORR	Fri, Jul 29, 2016	40.94	41.63	39.82	40.93
4942	NASDAQ	FORR	Thu, Jul 28, 2016	38.80	42.01	38.46	41.30
4941	NASDAQ	FORR	Wed, Jul 27, 2016	37.85	38.74	37.85	38.31
4940	NASDAQ	FORR	Tue, Jul 26, 2016	37.74	38.20	37.74	38.19
4939	NASDAQ	FORR	Mon, Jul 25, 2016	38.11	38.21	37.98	38.09
4938	NASDAQ	FORR	Fri, Jul 22, 2016	38.20	38.51	37.97	38.08
4937	NASDAQ	FORR	Thu, Jul 21, 2016	38.14	38.23	37.93	38.12
4936	NASDAQ	FORR	Wed, Jul 20, 2016	37.89	38.53	37.07	38.45
4935	NASDAQ	FORR	Tue, Jul 19, 2016	38.14	38.28	37.64	37.78
4934	NASDAQ	FORR	Mon, Jul 18, 2016	38.16	38.49	37.88	38.07
4933	NASDAQ	FORR	Fri, Jul 15, 2016	38.57	38.74	38.03	38.41
4932	NASDAQ	FORR	Thu, Jul 14, 2016	37.95	38.60	37.67	38.33
4931	NASDAQ	FORR	Wed, Jul 13, 2016	37.69	38.02	37.44	37.92
4930	NASDAQ	FORR	Tue, Jul 12, 2016	37.34	38.03	37.05	37.68
4929	NASDAQ	FORR	Mon, Jul 11, 2016	37.18	37.57	36.83	37.34
4928	NASDAQ	FORR	Fri, Jul 8, 2016	36.89	37.32	36.53	37.19
4927	NASDAQ	FORR	Thu, Jul 7, 2016	36.72	36.96	36.28	36.72
4926	NASDAQ	FORR	Wed, Jul 6, 2016	36.69	36.85	36.02	36.78
4925	NASDAQ	FORR	Tue, Jul 5, 2016	37.00	37.43	36.71	36.75
4924	NASDAQ	FORR	Fri, Jul 1, 2016	36.79	37.56	36.79	37.08
4923	NASDAQ	FORR	Thu, Jun 30, 2016	36.17	36.91	35.50	36.86
4922	NASDAQ	FORR	Wed, Jun 29, 2016	35.88	37.56	35.74	35.92
4921	NASDAQ	FORR	Tue, Jun 28, 2016	36.04	36.32	35.47	35.65
4920	NASDAQ	FORR	Mon, Jun 27, 2016	36.19	36.19	34.96	35.72
4919	NASDAQ	FORR	Fri, Jun 24, 2016	36.40	37.39	36.34	36.49
4918	NASDAQ	FORR	Thu, Jun 23, 2016	37.88	38.09	37.75	38.03
4917	NASDAQ	FORR	Wed, Jun 22, 2016	37.63	38.07	37.32	37.56
4916	NASDAQ	FORR	Tue, Jun 21, 2016	37.80	37.95	37.12	37.62
4915	NASDAQ	FORR	Mon, Jun 20, 2016	36.88	38.36	36.88	37.94
4914	NASDAQ	FORR	Fri, Jun 17, 2016	37.42	37.42	36.55	36.60
4913	NASDAQ	FORR	Thu, Jun 16, 2016	37.12	37.55	36.56	37.53
4912	NASDAQ	FORR	Wed, Jun 15, 2016	37.86	37.86	37.07	37.23
4911	NASDAQ	FORR	Tue, Jun 14, 2016	37.26	37.92	37.01	37.87
4910	NASDAQ	FORR	Mon, Jun 13, 2016	37.46	37.88	37.28	37.46
4909	NASDAQ	FORR	Fri, Jun 10, 2016	37.59	37.92	37.57	37.63
4908	NASDAQ	FORR	Thu, Jun 9, 2016	37.57	37.96	37.54	37.89
4907	NASDAQ	FORR	Wed, Jun 8, 2016	37.07	37.61	37.04	37.53
4906	NASDAQ	FORR	Tue, Jun 7, 2016	37.08	37.54	37.08	37.29
4905	NASDAQ	FORR	Mon, Jun 6, 2016	37.04	37.55	37.04	37.34
4904	NASDAQ	FORR	Fri, Jun 3, 2016	37.34	37.50	37.07	37.30
4903	NASDAQ	FORR	Thu, Jun 2, 2016	36.81	37.48	36.66	37.37
4902	NASDAQ	FORR	Wed, Jun 1, 2016	36.55	36.92	36.34	36.83
4901	NASDAQ	FORR	Tue, May 31, 2016	36.88	36.88	35.62	36.81
4900	NASDAQ	FORR	Fri, May 27, 2016	36.71	37.32	36.71	37.12
4899	NASDAQ	FORR	Thu, May 26, 2016	36.85	37.07	36.75	36.93
4898	NASDAQ	FORR	Wed, May 25, 2016	37.12	37.37	36.79	36.99
4897	NASDAQ	FORR	Tue, May 24, 2016	36.00	37.28	35.75	37.16
4896	NASDAQ	FORR	Mon, May 23, 2016	36.08	36.43	35.63	35.76
4895	NASDAQ	FORR	Fri, May 20, 2016	35.79	36.39	35.79	36.22
4894	NASDAQ	FORR	Thu, May 19, 2016	35.58	35.99	35.24	35.59
4893	NASDAQ	FORR	Wed, May 18, 2016	35.19	35.94	35.09	35.78
4892	NASDAQ	FORR	Tue, May 17, 2016	35.56	35.98	34.71	35.02
4891	NASDAQ	FORR	Mon, May 16, 2016	35.46	35.86	34.73	35.75
4890	NASDAQ	FORR	Fri, May 13, 2016	35.92	36.54	35.47	35.55
4889	NASDAQ	FORR	Thu, May 12, 2016	35.95	36.32	35.79	35.92
4888	NASDAQ	FORR	Wed, May 11, 2016	36.12	36.48	35.84	35.84
4887	NASDAQ	FORR	Tue, May 10, 2016	35.85	36.25	35.53	36.24
4886	NASDAQ	FORR	Mon, May 9, 2016	35.46	35.86	35.19	35.82
4885	NASDAQ	FORR	Fri, May 6, 2016	35.29	35.80	34.83	35.65
4884	NASDAQ	FORR	Thu, May 5, 2016	35.20	35.52	35.02	35.43
4883	NASDAQ	FORR	Wed, May 4, 2016	33.86	35.37	33.86	35.14
4882	NASDAQ	FORR	Tue, May 3, 2016	33.57	34.21	33.49	34.18
4881	NASDAQ	FORR	Mon, May 2, 2016	33.00	34.01	33.00	33.79
4880	NASDAQ	FORR	Fri, Apr 29, 2016	32.83	34.05	32.79	33.62
4879	NASDAQ	FORR	Thu, Apr 28, 2016	33.26	34.41	32.73	32.93
4878	NASDAQ	FORR	Wed, Apr 27, 2016	34.33	34.87	34.08	34.16
4877	NASDAQ	FORR	Tue, Apr 26, 2016	31.92	34.64	31.92	34.42
4876	NASDAQ	FORR	Mon, Apr 25, 2016	34.48	34.64	34.04	34.15
4875	NASDAQ	FORR	Fri, Apr 22, 2016	34.41	34.80	34.29	34.77
4874	NASDAQ	FORR	Thu, Apr 21, 2016	34.36	34.74	34.04	34.32
4873	NASDAQ	FORR	Wed, Apr 20, 2016	34.12	34.62	34.04	34.44
4872	NASDAQ	FORR	Tue, Apr 19, 2016	34.18	34.56	34.03	34.25
4871	NASDAQ	FORR	Mon, Apr 18, 2016	34.39	34.40	34.01	34.02
4870	NASDAQ	FORR	Fri, Apr 15, 2016	34.17	34.80	34.17	34.43
4869	NASDAQ	FORR	Thu, Apr 14, 2016	34.18	34.35	33.95	34.19
4868	NASDAQ	FORR	Wed, Apr 13, 2016	33.37	34.34	33.01	34.23
4867	NASDAQ	FORR	Tue, Apr 12, 2016	33.30	33.49	33.02	33.26
4866	NASDAQ	FORR	Mon, Apr 11, 2016	33.30	33.92	33.15	33.29
4865	NASDAQ	FORR	Fri, Apr 8, 2016	33.23	33.29	32.80	33.09
4864	NASDAQ	FORR	Thu, Apr 7, 2016	33.50	33.50	32.79	33.16
4863	NASDAQ	FORR	Wed, Apr 6, 2016	33.85	33.92	33.25	33.61
4862	NASDAQ	FORR	Tue, Apr 5, 2016	34.53	34.53	34.53	33.89
4861	NASDAQ	FORR	Mon, Apr 4, 2016	34.74	34.78	34.41	34.53
4860	NASDAQ	FORR	Fri, Apr 1, 2016	33.10	34.73	33.10	34.67
4859	NASDAQ	FORR	Thu, Mar 31, 2016	33.93	33.93	33.40	33.89
4858	NASDAQ	FORR	Wed, Mar 30, 2016	34.00	34.00	33.73	33.83
4857	NASDAQ	FORR	Tue, Mar 29, 2016	33.30	33.86	33.30	33.24
4856	NASDAQ	FORR	Mon, Mar 28, 2016	32.94	33.17	32.90	33.17
4855	NASDAQ	FORR	Thu, Mar 24, 2016	32.50	32.50	32.50	33.05
4854	NASDAQ	FORR	Wed, Mar 23, 2016	33.03	33.03	32.22	32.50
4853	NASDAQ	FORR	Tue, Mar 22, 2016	32.57	33.17	32.47	32.87
4852	NASDAQ	FORR	Mon, Mar 21, 2016	32.58	33.15	32.15	32.84
4851	NASDAQ	FORR	Fri, Mar 18, 2016	33.00	33.11	32.62	32.74
4850	NASDAQ	FORR	Thu, Mar 17, 2016	32.02	32.97	31.71	32.83
4849	NASDAQ	FORR	Wed, Mar 16, 2016	31.38	32.25	30.91	31.88
4848	NASDAQ	FORR	Tue, Mar 15, 2016	31.75	31.75	31.75	31.58
4847	NASDAQ	FORR	Mon, Mar 14, 2016	31.34	31.71	30.99	31.60
4846	NASDAQ	FORR	Fri, Mar 11, 2016	31.41	31.82	31.28	31.53
4845	NASDAQ	FORR	Thu, Mar 10, 2016	31.92	32.28	31.29	31.94
4844	NASDAQ	FORR	Wed, Mar 9, 2016	31.79	31.79	31.79	31.94
4843	NASDAQ	FORR	Tue, Mar 8, 2016	31.88	32.15	31.47	32.15
4842	NASDAQ	FORR	Mon, Mar 7, 2016	32.09	32.15	31.86	32.15
4841	NASDAQ	FORR	Fri, Mar 4, 2016	32.22	32.22	32.22	32.30
4840	NASDAQ	FORR	Thu, Mar 3, 2016	31.76	31.76	31.76	32.22
4839	NASDAQ	FORR	Wed, Mar 2, 2016	31.65	31.85	31.37	31.81
4838	NASDAQ	FORR	Tue, Mar 1, 2016	31.12	31.12	31.12	31.81
4837	NASDAQ	FORR	Mon, Feb 29, 2016	30.92	31.64	30.82	31.12
4836	NASDAQ	FORR	Fri, Feb 26, 2016	31.59	31.59	31.59	31.18
4835	NASDAQ	FORR	Thu, Feb 25, 2016	31.38	31.62	31.37	31.59
4834	NASDAQ	FORR	Wed, Feb 24, 2016	31.45	31.64	31.15	31.36
4833	NASDAQ	FORR	Tue, Feb 23, 2016	31.53	32.05	31.46	31.65
4832	NASDAQ	FORR	Mon, Feb 22, 2016	32.17	32.61	31.67	31.73
4831	NASDAQ	FORR	Fri, Feb 19, 2016	31.60	32.31	31.60	32.09
4830	NASDAQ	FORR	Thu, Feb 18, 2016	30.95	31.83	30.76	31.63
4829	NASDAQ	FORR	Wed, Feb 17, 2016	31.05	31.24	30.78	30.97
4828	NASDAQ	FORR	Tue, Feb 16, 2016	31.07	31.50	30.35	30.89
4827	NASDAQ	FORR	Fri, Feb 12, 2016	32.00	32.00	30.42	30.80
4826	NASDAQ	FORR	Thu, Feb 11, 2016	32.80	32.80	31.22	31.76
4825	NASDAQ	FORR	Wed, Feb 10, 2016	31.38	31.67	30.06	30.23
4824	NASDAQ	FORR	Tue, Feb 9, 2016	30.25	31.30	29.97	31.06
4823	NASDAQ	FORR	Mon, Feb 8, 2016	29.99	30.73	29.40	30.55
4822	NASDAQ	FORR	Fri, Feb 5, 2016	30.33	30.87	30.06	30.26
4821	NASDAQ	FORR	Thu, Feb 4, 2016	30.80	31.68	30.30	30.34
4820	NASDAQ	FORR	Wed, Feb 3, 2016	31.18	31.74	30.32	30.84
4819	NASDAQ	FORR	Tue, Feb 2, 2016	31.36	31.93	30.82	30.87
4818	NASDAQ	FORR	Mon, Feb 1, 2016	31.68	32.06	31.44	31.50
4817	NASDAQ	FORR	Fri, Jan 29, 2016	30.15	32.15	30.15	31.97
4816	NASDAQ	FORR	Thu, Jan 28, 2016	29.52	30.74	29.46	30.10
4815	NASDAQ	FORR	Wed, Jan 27, 2016	29.82	29.93	29.28	29.38
4814	NASDAQ	FORR	Tue, Jan 26, 2016	29.53	29.85	29.48	29.74
4813	NASDAQ	FORR	Mon, Jan 25, 2016	29.01	30.90	28.94	29.07
4812	NASDAQ	FORR	Fri, Jan 22, 2016	28.38	29.28	27.86	29.20
4811	NASDAQ	FORR	Thu, Jan 21, 2016	27.90	28.29	27.59	28.09
4810	NASDAQ	FORR	Wed, Jan 20, 2016	27.45	28.08	27.05	27.82
4809	NASDAQ	FORR	Tue, Jan 19, 2016	28.01	28.10	27.55	27.77
4808	NASDAQ	FORR	Fri, Jan 15, 2016	27.53	28.27	27.26	27.91
4807	NASDAQ	FORR	Thu, Jan 14, 2016	27.27	28.35	27.25	28.16
4806	NASDAQ	FORR	Wed, Jan 13, 2016	28.30	28.30	27.11	27.28
4805	NASDAQ	FORR	Tue, Jan 12, 2016	28.46	28.69	27.71	28.00
4804	NASDAQ	FORR	Mon, Jan 11, 2016	28.00	28.31	27.76	28.08
4803	NASDAQ	FORR	Fri, Jan 8, 2016	28.02	28.19	27.56	27.91
4802	NASDAQ	FORR	Thu, Jan 7, 2016	28.00	28.65	27.78	27.90
4801	NASDAQ	FORR	Wed, Jan 6, 2016	27.95	28.56	27.72	28.39
4800	NASDAQ	FORR	Tue, Jan 5, 2016	28.13	28.56	28.09	28.35
4799	NASDAQ	FORR	Mon, Jan 4, 2016	28.27	28.74	27.33	28.27
4798	NASDAQ	FORR	Thu, Dec 31, 2015	29.32	29.39	28.46	28.48
4797	NASDAQ	FORR	Wed, Dec 30, 2015	29.31	29.59	29.20	29.31
4796	NASDAQ	FORR	Tue, Dec 29, 2015	29.41	30.02	28.69	29.53
4795	NASDAQ	FORR	Mon, Dec 28, 2015	29.44	29.82	29.09	29.50
4794	NASDAQ	FORR	Thu, Dec 24, 2015	29.34	29.83	29.20	29.56
4793	NASDAQ	FORR	Wed, Dec 23, 2015	29.45	29.71	29.12	29.39
4792	NASDAQ	FORR	Tue, Dec 22, 2015	28.39	29.86	28.39	29.44
4791	NASDAQ	FORR	Mon, Dec 21, 2015	28.67	29.04	28.25	28.41
4790	NASDAQ	FORR	Fri, Dec 18, 2015	29.37	29.47	28.37	28.45
4789	NASDAQ	FORR	Thu, Dec 17, 2015	29.90	30.02	29.40	29.55
4788	NASDAQ	FORR	Wed, Dec 16, 2015	29.64	29.96	29.15	29.72
4787	NASDAQ	FORR	Tue, Dec 15, 2015	29.54	29.65	28.88	29.55
4786	NASDAQ	FORR	Mon, Dec 14, 2015	29.54	29.88	29.04	29.32
4785	NASDAQ	FORR	Fri, Dec 11, 2015	30.44	30.46	29.25	29.57
4784	NASDAQ	FORR	Thu, Dec 10, 2015	31.12	31.60	30.83	30.92
4783	NASDAQ	FORR	Wed, Dec 9, 2015	31.54	31.87	31.08	31.20
4782	NASDAQ	FORR	Tue, Dec 8, 2015	31.37	31.99	31.15	31.66
4781	NASDAQ	FORR	Mon, Dec 7, 2015	31.99	32.25	30.89	31.69
4780	NASDAQ	FORR	Fri, Dec 4, 2015	31.97	32.57	31.90	32.12
4779	NASDAQ	FORR	Thu, Dec 3, 2015	32.58	32.88	31.92	32.03
4778	NASDAQ	FORR	Wed, Dec 2, 2015	32.71	32.94	32.39	32.52
4777	NASDAQ	FORR	Tue, Dec 1, 2015	32.91	33.48	32.56	32.62
4776	NASDAQ	FORR	Mon, Nov 30, 2015	32.81	32.95	32.25	32.64
4775	NASDAQ	FORR	Fri, Nov 27, 2015	33.00	33.05	32.65	32.95
4774	NASDAQ	FORR	Wed, Nov 25, 2015	32.42	32.95	32.33	32.88
4773	NASDAQ	FORR	Tue, Nov 24, 2015	31.49	32.62	31.49	32.50
4772	NASDAQ	FORR	Mon, Nov 23, 2015	31.75	31.97	31.37	31.78
4771	NASDAQ	FORR	Fri, Nov 20, 2015	31.67	32.03	31.49	31.90
4770	NASDAQ	FORR	Thu, Nov 19, 2015	31.07	31.52	31.07	31.46
4769	NASDAQ	FORR	Wed, Nov 18, 2015	31.18	31.57	30.81	31.15
4768	NASDAQ	FORR	Tue, Nov 17, 2015	31.13	31.35	30.73	31.08
4767	NASDAQ	FORR	Mon, Nov 16, 2015	31.04	31.17	30.70	30.98
4766	NASDAQ	FORR	Fri, Nov 13, 2015	31.38	31.84	31.16	31.17
4765	NASDAQ	FORR	Thu, Nov 12, 2015	31.63	31.89	31.03	31.61
4764	NASDAQ	FORR	Wed, Nov 11, 2015	31.88	32.10	31.86	31.90
4763	NASDAQ	FORR	Tue, Nov 10, 2015	30.67	31.92	30.30	31.88
4762	NASDAQ	FORR	Mon, Nov 9, 2015	31.19	31.23	30.48	30.64
4761	NASDAQ	FORR	Fri, Nov 6, 2015	31.51	31.58	30.55	31.34
4760	NASDAQ	FORR	Thu, Nov 5, 2015	31.73	31.73	30.89	31.36
4759	NASDAQ	FORR	Wed, Nov 4, 2015	32.41	32.41	31.52	31.75
4758	NASDAQ	FORR	Tue, Nov 3, 2015	32.15	32.57	32.15	32.44
4757	NASDAQ	FORR	Mon, Nov 2, 2015	32.22	32.38	32.08	32.33
4756	NASDAQ	FORR	Fri, Oct 30, 2015	32.72	33.01	32.23	32.27
4755	NASDAQ	FORR	Thu, Oct 29, 2015	32.11	33.05	31.94	32.79
4754	NASDAQ	FORR	Wed, Oct 28, 2015	31.89	32.72	31.83	32.65
4753	NASDAQ	FORR	Tue, Oct 27, 2015	31.96	32.09	31.52	31.74
4752	NASDAQ	FORR	Mon, Oct 26, 2015	32.18	32.18	31.80	32.04
4751	NASDAQ	FORR	Fri, Oct 23, 2015	32.08	32.32	31.65	32.27
4750	NASDAQ	FORR	Thu, Oct 22, 2015	31.07	32.07	31.07	32.04
4749	NASDAQ	FORR	Wed, Oct 21, 2015	31.72	31.90	30.98	31.06
4748	NASDAQ	FORR	Tue, Oct 20, 2015	31.24	31.89	31.17	31.78
4747	NASDAQ	FORR	Mon, Oct 19, 2015	31.15	31.50	31.15	31.25
4746	NASDAQ	FORR	Fri, Oct 16, 2015	31.90	31.90	31.08	31.28
4745	NASDAQ	FORR	Thu, Oct 15, 2015	30.91	31.80	30.91	31.80
4744	NASDAQ	FORR	Wed, Oct 14, 2015	31.43	31.50	30.70	30.74
4743	NASDAQ	FORR	Tue, Oct 13, 2015	30.44	31.60	30.14	31.54
4742	NASDAQ	FORR	Mon, Oct 12, 2015	31.44	31.65	31.07	31.55
4741	NASDAQ	FORR	Fri, Oct 9, 2015	31.55	31.57	31.39	31.47
4740	NASDAQ	FORR	Thu, Oct 8, 2015	31.14	31.58	30.35	31.53
4739	NASDAQ	FORR	Wed, Oct 7, 2015	31.39	31.55	30.95	31.06
4738	NASDAQ	FORR	Tue, Oct 6, 2015	31.01	31.57	31.01	31.25
4737	NASDAQ	FORR	Mon, Oct 5, 2015	30.71	31.27	30.04	31.19
4736	NASDAQ	FORR	Fri, Oct 2, 2015	30.68	30.68	29.58	30.59
4735	NASDAQ	FORR	Thu, Oct 1, 2015	31.37	31.49	30.68	30.93
4734	NASDAQ	FORR	Wed, Sep 30, 2015	31.65	31.79	31.17	31.44
4733	NASDAQ	FORR	Tue, Sep 29, 2015	31.58	32.07	31.32	31.43
4732	NASDAQ	FORR	Mon, Sep 28, 2015	32.02	32.40	31.62	31.68
4731	NASDAQ	FORR	Fri, Sep 25, 2015	31.89	32.18	31.85	32.08
4730	NASDAQ	FORR	Thu, Sep 24, 2015	31.32	31.95	31.32	31.74
4729	NASDAQ	FORR	Wed, Sep 23, 2015	31.70	31.94	31.38	31.57
4728	NASDAQ	FORR	Tue, Sep 22, 2015	31.31	31.61	31.19	31.54
4727	NASDAQ	FORR	Mon, Sep 21, 2015	30.97	31.91	30.89	31.58
4726	NASDAQ	FORR	Fri, Sep 18, 2015	31.08	31.75	30.39	30.67
4725	NASDAQ	FORR	Thu, Sep 17, 2015	31.52	31.97	31.36	31.55
4724	NASDAQ	FORR	Wed, Sep 16, 2015	31.13	31.65	31.06	31.38
4723	NASDAQ	FORR	Tue, Sep 15, 2015	31.27	31.55	30.88	31.21
4722	NASDAQ	FORR	Mon, Sep 14, 2015	30.94	31.78	30.87	31.12
4721	NASDAQ	FORR	Fri, Sep 11, 2015	30.76	31.15	30.60	30.99
4720	NASDAQ	FORR	Thu, Sep 10, 2015	30.64	31.18	30.32	30.87
4719	NASDAQ	FORR	Wed, Sep 9, 2015	31.20	31.28	30.64	30.66
4718	NASDAQ	FORR	Tue, Sep 8, 2015	31.30	31.39	30.78	31.14
4717	NASDAQ	FORR	Fri, Sep 4, 2015	30.69	31.21	30.48	30.87
4716	NASDAQ	FORR	Thu, Sep 3, 2015	31.30	31.50	30.71	30.89
4715	NASDAQ	FORR	Wed, Sep 2, 2015	30.90	31.59	30.59	31.08
4714	NASDAQ	FORR	Tue, Sep 1, 2015	31.05	31.17	30.49	30.59
4713	NASDAQ	FORR	Mon, Aug 31, 2015	31.48	31.95	31.18	31.61
4712	NASDAQ	FORR	Fri, Aug 28, 2015	31.92	32.16	31.67	31.88
4711	NASDAQ	FORR	Thu, Aug 27, 2015	31.70	32.34	31.35	32.13
4710	NASDAQ	FORR	Wed, Aug 26, 2015	32.09	32.09	30.79	31.63
4709	NASDAQ	FORR	Tue, Aug 25, 2015	32.60	32.60	31.46	31.50
4708	NASDAQ	FORR	Mon, Aug 24, 2015	31.50	32.16	31.03	31.70
4707	NASDAQ	FORR	Fri, Aug 21, 2015	31.85	32.62	31.85	32.21
4706	NASDAQ	FORR	Thu, Aug 20, 2015	32.04	32.82	32.04	32.33
4705	NASDAQ	FORR	Wed, Aug 19, 2015	32.09	32.65	32.00	32.43
4704	NASDAQ	FORR	Tue, Aug 18, 2015	32.42	32.56	32.21	32.33
4703	NASDAQ	FORR	Mon, Aug 17, 2015	32.25	32.44	32.10	32.26
4702	NASDAQ	FORR	Fri, Aug 14, 2015	31.68	32.54	31.68	32.43
4701	NASDAQ	FORR	Thu, Aug 13, 2015	32.30	32.59	31.81	31.86
4700	NASDAQ	FORR	Wed, Aug 12, 2015	32.29	32.78	32.12	32.40
4699	NASDAQ	FORR	Tue, Aug 11, 2015	31.91	32.55	31.03	32.39
4698	NASDAQ	FORR	Mon, Aug 10, 2015	32.42	32.65	31.31	32.39
4697	NASDAQ	FORR	Fri, Aug 7, 2015	32.95	33.17	32.08	32.36
4696	NASDAQ	FORR	Thu, Aug 6, 2015	33.23	33.51	33.04	33.18
4695	NASDAQ	FORR	Wed, Aug 5, 2015	33.26	33.52	32.75	33.39
4694	NASDAQ	FORR	Tue, Aug 4, 2015	32.90	33.39	32.85	33.31
4693	NASDAQ	FORR	Mon, Aug 3, 2015	31.30	33.16	30.60	33.16
4692	NASDAQ	FORR	Fri, Jul 31, 2015	32.41	33.11	31.28	31.28
4691	NASDAQ	FORR	Thu, Jul 30, 2015	33.76	34.33	32.21	32.24
4690	NASDAQ	FORR	Wed, Jul 29, 2015	34.00	34.54	33.91	33.94
4689	NASDAQ	FORR	Tue, Jul 28, 2015	34.26	34.38	33.78	34.06
4688	NASDAQ	FORR	Mon, Jul 27, 2015	34.08	34.59	33.99	34.34
4687	NASDAQ	FORR	Fri, Jul 24, 2015	35.06	35.06	34.23	34.23
4686	NASDAQ	FORR	Thu, Jul 23, 2015	35.67	35.67	34.95	35.00
4685	NASDAQ	FORR	Wed, Jul 22, 2015	35.68	36.20	35.59	35.73
4684	NASDAQ	FORR	Tue, Jul 21, 2015	35.91	36.49	35.52	35.74
4683	NASDAQ	FORR	Mon, Jul 20, 2015	36.65	36.65	35.77	36.05
4682	NASDAQ	FORR	Fri, Jul 17, 2015	36.50	36.61	36.14	36.45
4681	NASDAQ	FORR	Thu, Jul 16, 2015	36.25	36.52	36.05	36.37
4680	NASDAQ	FORR	Wed, Jul 15, 2015	35.40	36.38	35.40	36.10
4679	NASDAQ	FORR	Tue, Jul 14, 2015	36.79	36.79	36.13	36.26
4678	NASDAQ	FORR	Mon, Jul 13, 2015	36.67	37.23	36.37	36.69
4677	NASDAQ	FORR	Fri, Jul 10, 2015	35.99	36.74	35.92	36.61
4676	NASDAQ	FORR	Thu, Jul 9, 2015	36.18	36.39	35.40	35.74
4675	NASDAQ	FORR	Wed, Jul 8, 2015	36.11	36.26	35.59	35.85
4674	NASDAQ	FORR	Tue, Jul 7, 2015	36.01	36.55	35.91	36.33
4673	NASDAQ	FORR	Mon, Jul 6, 2015	36.08	36.44	35.99	36.13
4672	NASDAQ	FORR	Thu, Jul 2, 2015	36.63	37.04	36.05	36.14
4671	NASDAQ	FORR	Wed, Jul 1, 2015	36.39	36.84	36.05	36.67
4670	NASDAQ	FORR	Tue, Jun 30, 2015	36.85	37.20	35.93	36.02
4669	NASDAQ	FORR	Mon, Jun 29, 2015	36.81	37.43	36.36	36.48
4668	NASDAQ	FORR	Fri, Jun 26, 2015	36.97	37.70	36.47	37.62
4667	NASDAQ	FORR	Thu, Jun 25, 2015	36.60	36.91	36.42	36.80
4666	NASDAQ	FORR	Wed, Jun 24, 2015	35.85	36.57	35.67	36.40
4665	NASDAQ	FORR	Tue, Jun 23, 2015	35.66	35.94	35.41	35.75
4664	NASDAQ	FORR	Mon, Jun 22, 2015	35.78	36.11	35.52	35.63
4663	NASDAQ	FORR	Fri, Jun 19, 2015	35.83	36.06	35.50	35.74
4662	NASDAQ	FORR	Thu, Jun 18, 2015	35.52	36.00	35.50	35.72
4661	NASDAQ	FORR	Wed, Jun 17, 2015	35.58	35.69	35.26	35.34
4660	NASDAQ	FORR	Tue, Jun 16, 2015	35.00	35.78	34.91	35.61
4659	NASDAQ	FORR	Mon, Jun 15, 2015	35.01	35.34	34.47	35.01
4658	NASDAQ	FORR	Fri, Jun 12, 2015	35.45	35.66	35.22	35.25
4657	NASDAQ	FORR	Thu, Jun 11, 2015	35.44	35.98	35.26	35.46
4656	NASDAQ	FORR	Wed, Jun 10, 2015	35.19	35.86	35.19	35.58
4655	NASDAQ	FORR	Tue, Jun 9, 2015	35.20	35.38	34.58	35.13
4654	NASDAQ	FORR	Mon, Jun 8, 2015	35.23	35.52	35.09	35.22
4653	NASDAQ	FORR	Fri, Jun 5, 2015	35.22	35.52	34.89	35.49
4652	NASDAQ	FORR	Thu, Jun 4, 2015	35.28	35.79	34.87	35.16
4651	NASDAQ	FORR	Wed, Jun 3, 2015	34.86	35.88	34.86	35.64
4650	NASDAQ	FORR	Tue, Jun 2, 2015	34.27	35.25	34.25	34.72
4649	NASDAQ	FORR	Mon, Jun 1, 2015	34.05	34.85	33.86	34.54
4648	NASDAQ	FORR	Fri, May 29, 2015	34.08	34.52	33.90	34.01
4647	NASDAQ	FORR	Thu, May 28, 2015	34.04	34.34	33.90	34.21
4646	NASDAQ	FORR	Wed, May 27, 2015	34.20	34.44	33.91	34.10
4645	NASDAQ	FORR	Tue, May 26, 2015	34.00	34.27	33.90	34.06
4644	NASDAQ	FORR	Fri, May 22, 2015	34.00	34.37	33.75	34.00
4643	NASDAQ	FORR	Thu, May 21, 2015	34.06	34.47	33.92	34.05
4642	NASDAQ	FORR	Wed, May 20, 2015	34.25	34.53	34.00	34.11
4641	NASDAQ	FORR	Tue, May 19, 2015	34.14	34.48	33.83	34.22
4640	NASDAQ	FORR	Mon, May 18, 2015	33.84	34.70	33.84	34.34
4639	NASDAQ	FORR	Fri, May 15, 2015	34.08	34.63	34.01	34.20
4638	NASDAQ	FORR	Thu, May 14, 2015	33.80	34.37	33.80	34.25
4637	NASDAQ	FORR	Wed, May 13, 2015	33.75	34.56	33.67	33.74
4636	NASDAQ	FORR	Tue, May 12, 2015	33.64	34.10	33.29	33.75
4635	NASDAQ	FORR	Mon, May 11, 2015	33.85	34.20	33.62	33.65
4634	NASDAQ	FORR	Fri, May 8, 2015	34.34	34.43	33.72	33.99
4633	NASDAQ	FORR	Thu, May 7, 2015	33.75	34.25	33.75	33.87
4632	NASDAQ	FORR	Wed, May 6, 2015	34.08	34.08	33.57	33.82
4631	NASDAQ	FORR	Tue, May 5, 2015	34.20	34.24	33.06	33.78
4630	NASDAQ	FORR	Mon, May 4, 2015	34.43	35.38	34.27	34.45
4629	NASDAQ	FORR	Fri, May 1, 2015	34.93	35.37	34.16	34.37
4628	NASDAQ	FORR	Thu, Apr 30, 2015	35.75	35.75	34.00	34.79
4627	NASDAQ	FORR	Wed, Apr 29, 2015	35.95	36.19	35.77	36.00
4626	NASDAQ	FORR	Tue, Apr 28, 2015	35.88	36.37	35.36	36.32
4625	NASDAQ	FORR	Mon, Apr 27, 2015	35.99	36.26	35.56	35.92
4624	NASDAQ	FORR	Fri, Apr 24, 2015	36.06	36.05	35.50	36.05
4623	NASDAQ	FORR	Thu, Apr 23, 2015	35.94	36.12	35.90	35.93
4622	NASDAQ	FORR	Wed, Apr 22, 2015	36.19	36.25	35.55	36.08
4621	NASDAQ	FORR	Tue, Apr 21, 2015	36.29	36.41	36.01	36.20
4620	NASDAQ	FORR	Mon, Apr 20, 2015	36.10	36.40	36.01	36.24
4619	NASDAQ	FORR	Fri, Apr 17, 2015	36.25	36.43	35.86	35.99
4618	NASDAQ	FORR	Thu, Apr 16, 2015	36.86	37.74	36.27	36.53
4617	NASDAQ	FORR	Wed, Apr 15, 2015	36.26	37.11	36.16	36.72
4616	NASDAQ	FORR	Tue, Apr 14, 2015	36.44	36.79	36.21	36.46
4615	NASDAQ	FORR	Mon, Apr 13, 2015	37.03	37.09	36.37	36.43
4614	NASDAQ	FORR	Fri, Apr 10, 2015	37.05	37.23	36.48	36.89
4613	NASDAQ	FORR	Thu, Apr 9, 2015	36.34	37.25	36.18	37.01
4612	NASDAQ	FORR	Wed, Apr 8, 2015	36.00	36.72	36.00	36.44
4611	NASDAQ	FORR	Tue, Apr 7, 2015	36.51	36.92	36.14	36.24
4610	NASDAQ	FORR	Mon, Apr 6, 2015	36.26	36.94	36.21	36.35
4609	NASDAQ	FORR	Thu, Apr 2, 2015	36.54	37.30	36.30	36.39
4608	NASDAQ	FORR	Wed, Apr 1, 2015	36.98	37.16	36.10	36.54
4607	NASDAQ	FORR	Tue, Mar 31, 2015	36.69	37.22	36.63	36.78
4606	NASDAQ	FORR	Mon, Mar 30, 2015	36.39	37.22	36.39	36.97
4605	NASDAQ	FORR	Fri, Mar 27, 2015	36.10	36.34	35.85	36.19
4604	NASDAQ	FORR	Thu, Mar 26, 2015	35.96	36.67	35.86	36.16
4603	NASDAQ	FORR	Wed, Mar 25, 2015	36.94	37.34	35.78	35.94
4602	NASDAQ	FORR	Tue, Mar 24, 2015	37.40	37.51	36.90	37.05
4601	NASDAQ	FORR	Mon, Mar 23, 2015	36.58	37.64	36.35	37.51
4600	NASDAQ	FORR	Fri, Mar 20, 2015	37.13	37.13	36.50	36.60
4599	NASDAQ	FORR	Thu, Mar 19, 2015	36.68	36.92	36.53	36.88
4598	NASDAQ	FORR	Wed, Mar 18, 2015	36.40	36.91	36.25	36.86
4597	NASDAQ	FORR	Tue, Mar 17, 2015	36.86	37.05	36.50	36.57
4596	NASDAQ	FORR	Mon, Mar 16, 2015	37.74	37.74	36.95	37.08
4595	NASDAQ	FORR	Fri, Mar 13, 2015	37.42	38.35	37.15	37.44
4594	NASDAQ	FORR	Thu, Mar 12, 2015	37.49	38.40	37.18	37.66
4593	NASDAQ	FORR	Wed, Mar 11, 2015	36.99	37.54	36.90	37.37
4592	NASDAQ	FORR	Tue, Mar 10, 2015	37.41	37.44	36.93	37.03
4591	NASDAQ	FORR	Mon, Mar 9, 2015	37.18	37.95	37.18	37.87
4590	NASDAQ	FORR	Fri, Mar 6, 2015	37.52	38.02	37.17	37.20
4589	NASDAQ	FORR	Thu, Mar 5, 2015	37.51	37.97	37.43	37.79
4588	NASDAQ	FORR	Wed, Mar 4, 2015	37.81	38.28	37.34	37.57
4587	NASDAQ	FORR	Tue, Mar 3, 2015	37.81	38.35	37.54	37.96
4586	NASDAQ	FORR	Mon, Mar 2, 2015	37.27	38.15	37.27	38.12
4585	NASDAQ	FORR	Fri, Feb 27, 2015	38.14	38.44	37.59	37.62
4584	NASDAQ	FORR	Thu, Feb 26, 2015	38.52	39.01	37.95	38.30
4583	NASDAQ	FORR	Wed, Feb 25, 2015	39.60	39.68	38.37	38.66
4582	NASDAQ	FORR	Tue, Feb 24, 2015	38.75	39.90	38.75	39.73
4581	NASDAQ	FORR	Mon, Feb 23, 2015	38.11	38.95	37.98	38.90
4580	NASDAQ	FORR	Fri, Feb 20, 2015	38.53	38.53	37.71	38.30
4579	NASDAQ	FORR	Thu, Feb 19, 2015	37.92	38.40	37.68	38.36
4578	NASDAQ	FORR	Wed, Feb 18, 2015	37.29	38.13	37.32	38.09
4577	NASDAQ	FORR	Tue, Feb 17, 2015	37.66	37.66	36.95	37.29
4576	NASDAQ	FORR	Fri, Feb 13, 2015	37.48	37.80	37.30	37.58
4575	NASDAQ	FORR	Thu, Feb 12, 2015	38.17	38.73	36.28	37.61
4574	NASDAQ	FORR	Wed, Feb 11, 2015	37.76	38.13	37.16	37.67
4573	NASDAQ	FORR	Tue, Feb 10, 2015	38.50	39.18	36.65	37.51
4572	NASDAQ	FORR	Mon, Feb 9, 2015	38.44	39.34	38.13	38.28
4571	NASDAQ	FORR	Fri, Feb 6, 2015	38.97	39.29	38.23	38.69
4570	NASDAQ	FORR	Thu, Feb 5, 2015	39.03	39.42	38.57	39.07
4569	NASDAQ	FORR	Wed, Feb 4, 2015	38.56	39.19	38.22	39.05
4568	NASDAQ	FORR	Tue, Feb 3, 2015	37.41	38.60	37.41	38.54
4567	NASDAQ	FORR	Mon, Feb 2, 2015	37.72	39.16	37.15	37.49
4566	NASDAQ	FORR	Fri, Jan 30, 2015	37.71	38.62	37.52	37.74
4565	NASDAQ	FORR	Thu, Jan 29, 2015	37.51	38.23	36.79	38.12
4564	NASDAQ	FORR	Wed, Jan 28, 2015	37.21	38.13	37.03	37.45
4563	NASDAQ	FORR	Tue, Jan 27, 2015	37.09	37.55	36.66	37.16
4562	NASDAQ	FORR	Mon, Jan 26, 2015	36.82	37.59	36.34	37.40
4561	NASDAQ	FORR	Fri, Jan 23, 2015	36.58	37.20	36.58	36.88
4560	NASDAQ	FORR	Thu, Jan 22, 2015	36.61	36.83	36.20	36.57
4559	NASDAQ	FORR	Wed, Jan 21, 2015	36.52	36.88	36.05	36.34
4558	NASDAQ	FORR	Tue, Jan 20, 2015	36.85	37.42	36.27	36.50
4557	NASDAQ	FORR	Fri, Jan 16, 2015	36.41	36.92	36.07	36.74
4556	NASDAQ	FORR	Thu, Jan 15, 2015	36.90	37.05	36.21	36.55
4555	NASDAQ	FORR	Wed, Jan 14, 2015	36.76	37.45	36.41	36.87
4554	NASDAQ	FORR	Tue, Jan 13, 2015	37.18	37.22	36.56	37.05
4553	NASDAQ	FORR	Mon, Jan 12, 2015	36.93	37.28	36.51	36.90
4552	NASDAQ	FORR	Fri, Jan 9, 2015	37.00	37.27	36.81	36.98
4551	NASDAQ	FORR	Thu, Jan 8, 2015	37.42	37.71	37.00	37.09
4550	NASDAQ	FORR	Wed, Jan 7, 2015	37.79	37.82	37.13	37.39
4549	NASDAQ	FORR	Tue, Jan 6, 2015	37.89	37.95	37.01	37.39
4548	NASDAQ	FORR	Mon, Jan 5, 2015	38.49	38.70	38.00	38.08
4547	NASDAQ	FORR	Fri, Jan 2, 2015	39.62	39.85	38.27	38.88
4546	NASDAQ	FORR	Wed, Dec 31, 2014	40.10	40.20	39.17	39.36
4545	NASDAQ	FORR	Tue, Dec 30, 2014	39.79	40.35	39.63	40.16
4544	NASDAQ	FORR	Mon, Dec 29, 2014	40.13	40.20	39.49	40.07
4543	NASDAQ	FORR	Fri, Dec 26, 2014	40.40	40.40	39.79	40.14
4542	NASDAQ	FORR	Wed, Dec 24, 2014	39.43	40.31	39.45	40.27
4541	NASDAQ	FORR	Tue, Dec 23, 2014	39.50	39.88	38.89	39.23
4540	NASDAQ	FORR	Mon, Dec 22, 2014	39.47	39.64	39.22	39.45
4539	NASDAQ	FORR	Fri, Dec 19, 2014	40.21	40.50	39.15	39.23
4538	NASDAQ	FORR	Thu, Dec 18, 2014	40.27	40.49	39.61	40.31
4537	NASDAQ	FORR	Wed, Dec 17, 2014	39.19	40.37	39.02	40.26
4536	NASDAQ	FORR	Tue, Dec 16, 2014	39.68	40.15	38.84	39.30
4535	NASDAQ	FORR	Mon, Dec 15, 2014	39.84	40.17	39.30	39.68
4534	NASDAQ	FORR	Fri, Dec 12, 2014	39.99	40.14	39.43	39.61
4533	NASDAQ	FORR	Thu, Dec 11, 2014	40.10	41.32	40.00	40.40
4532	NASDAQ	FORR	Wed, Dec 10, 2014	40.59	41.05	39.93	40.00
4531	NASDAQ	FORR	Tue, Dec 9, 2014	39.47	40.92	39.47	40.66
4530	NASDAQ	FORR	Mon, Dec 8, 2014	40.55	40.79	39.64	39.80
4529	NASDAQ	FORR	Fri, Dec 5, 2014	40.28	41.04	40.28	40.75
4528	NASDAQ	FORR	Thu, Dec 4, 2014	40.31	40.57	40.00	40.34
4527	NASDAQ	FORR	Wed, Dec 3, 2014	40.04	41.13	39.88	40.31
4526	NASDAQ	FORR	Tue, Dec 2, 2014	39.14	40.07	39.14	39.92
4525	NASDAQ	FORR	Mon, Dec 1, 2014	39.42	39.99	38.33	39.09
4524	NASDAQ	FORR	Fri, Nov 28, 2014	40.21	40.93	39.55	39.71
4523	NASDAQ	FORR	Wed, Nov 26, 2014	39.70	40.38	39.51	40.17
4522	NASDAQ	FORR	Tue, Nov 25, 2014	39.50	39.96	39.05	39.57
4521	NASDAQ	FORR	Mon, Nov 24, 2014	38.47	39.85	38.06	39.57
4520	NASDAQ	FORR	Fri, Nov 21, 2014	38.94	38.99	38.13	38.54
4519	NASDAQ	FORR	Thu, Nov 20, 2014	38.17	38.84	38.00	38.50
4518	NASDAQ	FORR	Wed, Nov 19, 2014	39.90	39.90	38.28	38.48
4517	NASDAQ	FORR	Tue, Nov 18, 2014	40.03	40.55	39.88	40.14
4516	NASDAQ	FORR	Mon, Nov 17, 2014	39.82	40.11	39.64	39.89
4515	NASDAQ	FORR	Fri, Nov 14, 2014	40.49	40.95	39.74	39.98
4514	NASDAQ	FORR	Thu, Nov 13, 2014	41.15	41.35	41.15	41.28
4513	NASDAQ	FORR	Wed, Nov 12, 2014	40.32	41.23	40.32	41.15
4512	NASDAQ	FORR	Tue, Nov 11, 2014	40.46	40.86	40.24	40.62
4511	NASDAQ	FORR	Mon, Nov 10, 2014	40.94	41.05	39.87	40.70
4510	NASDAQ	FORR	Fri, Nov 7, 2014	41.11	41.23	40.37	40.84
4509	NASDAQ	FORR	Thu, Nov 6, 2014	40.61	41.30	40.50	41.17
4508	NASDAQ	FORR	Wed, Nov 5, 2014	40.88	41.19	40.43	40.64
4507	NASDAQ	FORR	Tue, Nov 4, 2014	40.34	40.79	40.34	40.68
4506	NASDAQ	FORR	Mon, Nov 3, 2014	40.13	40.95	39.94	40.59
4505	NASDAQ	FORR	Fri, Oct 31, 2014	40.11	40.49	38.90	40.28
4504	NASDAQ	FORR	Thu, Oct 30, 2014	40.60	40.60	38.83	39.58
4503	NASDAQ	FORR	Wed, Oct 29, 2014	41.06	41.65	40.55	41.19
4502	NASDAQ	FORR	Tue, Oct 28, 2014	40.03	40.86	39.97	40.85
4501	NASDAQ	FORR	Mon, Oct 27, 2014	40.00	40.16	39.88	40.02
4500	NASDAQ	FORR	Fri, Oct 24, 2014	40.01	40.34	39.78	40.07
4499	NASDAQ	FORR	Thu, Oct 23, 2014	40.01	40.27	39.81	39.91
4498	NASDAQ	FORR	Wed, Oct 22, 2014	40.12	40.43	39.42	39.57
4497	NASDAQ	FORR	Tue, Oct 21, 2014	40.08	40.35	39.67	40.12
4496	NASDAQ	FORR	Mon, Oct 20, 2014	39.26	40.07	39.26	39.99
4495	NASDAQ	FORR	Fri, Oct 17, 2014	40.53	40.53	39.33	39.76
4494	NASDAQ	FORR	Thu, Oct 16, 2014	41.60	41.60	38.80	39.91
4493	NASDAQ	FORR	Wed, Oct 15, 2014	38.82	39.79	38.28	39.61
4492	NASDAQ	FORR	Tue, Oct 14, 2014	38.82	39.31	38.59	39.07
4491	NASDAQ	FORR	Mon, Oct 13, 2014	37.46	38.69	37.21	38.44
4490	NASDAQ	FORR	Fri, Oct 10, 2014	37.23	38.10	37.23	37.54
4489	NASDAQ	FORR	Thu, Oct 9, 2014	38.25	38.34	37.29	37.44
4488	NASDAQ	FORR	Wed, Oct 8, 2014	37.49	38.54	37.33	38.34
4487	NASDAQ	FORR	Tue, Oct 7, 2014	37.35	37.78	37.33	37.46
4486	NASDAQ	FORR	Mon, Oct 6, 2014	38.00	38.31	37.47	37.49
4485	NASDAQ	FORR	Fri, Oct 3, 2014	37.68	38.33	37.68	37.85
4484	NASDAQ	FORR	Thu, Oct 2, 2014	36.96	37.74	37.01	37.35
4483	NASDAQ	FORR	Wed, Oct 1, 2014	36.98	37.36	36.75	37.02
4482	NASDAQ	FORR	Tue, Sep 30, 2014	37.44	37.58	36.81	36.86
4481	NASDAQ	FORR	Mon, Sep 29, 2014	36.91	37.72	37.05	37.57
4480	NASDAQ	FORR	Fri, Sep 26, 2014	37.39	37.49	37.15	37.38
4479	NASDAQ	FORR	Thu, Sep 25, 2014	37.80	37.80	37.27	37.36
4478	NASDAQ	FORR	Wed, Sep 24, 2014	37.57	38.10	37.50	37.75
4477	NASDAQ	FORR	Tue, Sep 23, 2014	37.83	38.06	37.51	37.62
4476	NASDAQ	FORR	Mon, Sep 22, 2014	38.29	38.52	37.89	38.01
4475	NASDAQ	FORR	Fri, Sep 19, 2014	38.47	38.97	37.79	38.45
4474	NASDAQ	FORR	Thu, Sep 18, 2014	37.84	38.51	37.72	38.40
4473	NASDAQ	FORR	Wed, Sep 17, 2014	37.47	38.05	37.43	37.77
4472	NASDAQ	FORR	Tue, Sep 16, 2014	37.92	38.12	37.45	37.58
4471	NASDAQ	FORR	Mon, Sep 15, 2014	37.83	38.41	37.35	37.87
4470	NASDAQ	FORR	Fri, Sep 12, 2014	37.50	38.06	36.77	37.93
4469	NASDAQ	FORR	Thu, Sep 11, 2014	37.21	37.76	37.05	37.55
4468	NASDAQ	FORR	Wed, Sep 10, 2014	37.25	37.55	37.10	37.31
4467	NASDAQ	FORR	Tue, Sep 9, 2014	37.45	37.45	36.98	37.17
4466	NASDAQ	FORR	Mon, Sep 8, 2014	38.28	38.81	37.31	37.43
4465	NASDAQ	FORR	Fri, Sep 5, 2014	38.37	38.69	37.96	38.42
4464	NASDAQ	FORR	Thu, Sep 4, 2014	39.15	39.64	38.41	38.49
4463	NASDAQ	FORR	Wed, Sep 3, 2014	39.11	39.63	38.94	39.19
4462	NASDAQ	FORR	Tue, Sep 2, 2014	38.80	39.34	38.49	39.22
4461	NASDAQ	FORR	Fri, Aug 29, 2014	38.36	39.03	38.36	38.86
4460	NASDAQ	FORR	Thu, Aug 28, 2014	38.61	38.90	38.41	38.46
4459	NASDAQ	FORR	Wed, Aug 27, 2014	38.56	38.89	38.40	38.66
4458	NASDAQ	FORR	Tue, Aug 26, 2014	38.51	38.75	38.46	38.60
4457	NASDAQ	FORR	Mon, Aug 25, 2014	38.79	39.07	38.41	38.46
4456	NASDAQ	FORR	Fri, Aug 22, 2014	38.68	39.19	38.56	38.64
4455	NASDAQ	FORR	Thu, Aug 21, 2014	38.79	39.00	38.44	38.84
4454	NASDAQ	FORR	Wed, Aug 20, 2014	39.17	39.17	38.74	38.85
4453	NASDAQ	FORR	Tue, Aug 19, 2014	38.90	39.34	38.90	39.25
4452	NASDAQ	FORR	Mon, Aug 18, 2014	38.80	39.00	38.50	38.99
4451	NASDAQ	FORR	Fri, Aug 15, 2014	38.73	38.79	37.94	38.43
4450	NASDAQ	FORR	Thu, Aug 14, 2014	38.54	38.54	38.18	38.40
4449	NASDAQ	FORR	Wed, Aug 13, 2014	38.11	38.63	37.96	38.43
4448	NASDAQ	FORR	Tue, Aug 12, 2014	38.67	38.78	37.83	37.99
4447	NASDAQ	FORR	Mon, Aug 11, 2014	38.85	39.00	38.45	38.69
4446	NASDAQ	FORR	Fri, Aug 8, 2014	37.93	38.78	37.93	38.69
4445	NASDAQ	FORR	Thu, Aug 7, 2014	38.89	38.93	37.81	37.87
4444	NASDAQ	FORR	Wed, Aug 6, 2014	39.04	39.40	38.52	38.79
4443	NASDAQ	FORR	Tue, Aug 5, 2014	38.61	39.19	38.23	39.16
4442	NASDAQ	FORR	Mon, Aug 4, 2014	38.67	38.82	37.76	38.75
4441	NASDAQ	FORR	Fri, Aug 1, 2014	38.86	39.35	38.10	38.43
4440	NASDAQ	FORR	Thu, Jul 31, 2014	38.47	39.89	38.47	38.68
4439	NASDAQ	FORR	Wed, Jul 30, 2014	37.91	38.99	37.91	38.85
4438	NASDAQ	FORR	Tue, Jul 29, 2014	38.45	39.08	38.36	38.53
4437	NASDAQ	FORR	Mon, Jul 28, 2014	37.98	38.70	37.65	38.42
4436	NASDAQ	FORR	Fri, Jul 25, 2014	37.88	38.30	37.81	37.82
4435	NASDAQ	FORR	Thu, Jul 24, 2014	38.54	39.18	38.16	38.23
4434	NASDAQ	FORR	Wed, Jul 23, 2014	38.59	39.10	38.35	38.57
4433	NASDAQ	FORR	Tue, Jul 22, 2014	38.58	39.30	38.38	38.45
4432	NASDAQ	FORR	Mon, Jul 21, 2014	38.50	38.77	37.43	38.36
4431	NASDAQ	FORR	Fri, Jul 18, 2014	37.79	38.95	37.79	38.93
4430	NASDAQ	FORR	Thu, Jul 17, 2014	38.05	38.73	37.83	37.90
4429	NASDAQ	FORR	Wed, Jul 16, 2014	38.07	38.71	37.70	38.21
4428	NASDAQ	FORR	Tue, Jul 15, 2014	38.02	38.26	37.60	37.76
4427	NASDAQ	FORR	Mon, Jul 14, 2014	38.20	38.53	37.87	37.93
4426	NASDAQ	FORR	Fri, Jul 11, 2014	37.63	38.00	37.63	37.75
4425	NASDAQ	FORR	Thu, Jul 10, 2014	37.59	38.13	37.58	37.70
4424	NASDAQ	FORR	Wed, Jul 9, 2014	38.53	38.83	37.96	38.22
4423	NASDAQ	FORR	Tue, Jul 8, 2014	38.20	38.39	37.91	38.36
4422	NASDAQ	FORR	Mon, Jul 7, 2014	38.71	38.92	38.19	38.20
4421	NASDAQ	FORR	Thu, Jul 3, 2014	38.28	39.10	38.28	39.08
4420	NASDAQ	FORR	Wed, Jul 2, 2014	38.76	39.29	38.15	38.23
4419	NASDAQ	FORR	Tue, Jul 1, 2014	38.01	39.39	38.15	38.74
4418	NASDAQ	FORR	Mon, Jun 30, 2014	37.71	38.48	37.69	37.88
4417	NASDAQ	FORR	Fri, Jun 27, 2014	37.02	37.92	37.02	37.90
4416	NASDAQ	FORR	Thu, Jun 26, 2014	37.29	37.48	36.79	37.32
4415	NASDAQ	FORR	Wed, Jun 25, 2014	36.43	37.39	36.29	37.15
4414	NASDAQ	FORR	Tue, Jun 24, 2014	37.16	37.50	36.63	36.68
4413	NASDAQ	FORR	Mon, Jun 23, 2014	37.05	37.27	36.72	37.10
4412	NASDAQ	FORR	Fri, Jun 20, 2014	37.38	37.44	36.79	37.11
4411	NASDAQ	FORR	Thu, Jun 19, 2014	37.47	37.60	37.00	37.22
4410	NASDAQ	FORR	Wed, Jun 18, 2014	37.16	37.32	36.88	37.25
4409	NASDAQ	FORR	Tue, Jun 17, 2014	36.86	37.83	36.74	37.26
4408	NASDAQ	FORR	Mon, Jun 16, 2014	37.98	38.15	36.84	36.97
4407	NASDAQ	FORR	Fri, Jun 13, 2014	38.24	38.56	37.85	37.98
4406	NASDAQ	FORR	Thu, Jun 12, 2014	38.24	38.63	38.00	38.14
4405	NASDAQ	FORR	Wed, Jun 11, 2014	38.30	38.81	38.20	38.62
4404	NASDAQ	FORR	Tue, Jun 10, 2014	38.98	39.09	38.55	38.70
4403	NASDAQ	FORR	Mon, Jun 9, 2014	38.79	39.20	38.47	39.08
4402	NASDAQ	FORR	Fri, Jun 6, 2014	38.65	39.79	38.62	39.03
4401	NASDAQ	FORR	Thu, Jun 5, 2014	37.46	38.60	37.13	38.55
4400	NASDAQ	FORR	Wed, Jun 4, 2014	35.91	37.70	35.77	37.47
4399	NASDAQ	FORR	Tue, Jun 3, 2014	36.38	36.58	36.01	36.21
4398	NASDAQ	FORR	Mon, Jun 2, 2014	37.54	37.80	36.68	36.73
4397	NASDAQ	FORR	Fri, May 30, 2014	37.98	38.11	37.70	37.82
4396	NASDAQ	FORR	Thu, May 29, 2014	37.82	38.10	37.65	37.81
4395	NASDAQ	FORR	Wed, May 28, 2014	37.57	38.35	37.57	37.83
4394	NASDAQ	FORR	Tue, May 27, 2014	37.29	38.16	36.97	37.84
4393	NASDAQ	FORR	Fri, May 23, 2014	36.12	37.09	35.91	36.94
4392	NASDAQ	FORR	Thu, May 22, 2014	36.11	36.15	35.88	36.01
4391	NASDAQ	FORR	Wed, May 21, 2014	36.35	36.66	36.09	36.24
4390	NASDAQ	FORR	Tue, May 20, 2014	36.62	36.78	35.68	36.27
4389	NASDAQ	FORR	Mon, May 19, 2014	35.98	36.96	35.95	36.82
4388	NASDAQ	FORR	Fri, May 16, 2014	35.83	36.29	35.56	36.26
4387	NASDAQ	FORR	Thu, May 15, 2014	36.28	36.49	35.69	35.91
4386	NASDAQ	FORR	Wed, May 14, 2014	36.88	36.90	36.34	36.66
4385	NASDAQ	FORR	Tue, May 13, 2014	37.19	37.34	36.80	37.04
4384	NASDAQ	FORR	Mon, May 12, 2014	36.52	37.54	36.42	37.38
4383	NASDAQ	FORR	Fri, May 9, 2014	35.07	36.28	34.92	36.20
4382	NASDAQ	FORR	Thu, May 8, 2014	35.75	36.19	35.27	35.31
4381	NASDAQ	FORR	Wed, May 7, 2014	36.20	36.30	35.39	35.92
4380	NASDAQ	FORR	Tue, May 6, 2014	36.83	37.09	35.92	36.08
4379	NASDAQ	FORR	Mon, May 5, 2014	36.78	37.30	34.75	37.11
4378	NASDAQ	FORR	Fri, May 2, 2014	36.07	37.61	35.64	37.01
4377	NASDAQ	FORR	Thu, May 1, 2014	34.99	37.40	34.99	36.00
4376	NASDAQ	FORR	Wed, Apr 30, 2014	34.90	35.98	34.09	35.36
4375	NASDAQ	FORR	Tue, Apr 29, 2014	35.03	35.26	34.30	34.90
4374	NASDAQ	FORR	Mon, Apr 28, 2014	34.98	35.37	34.15	34.73
4373	NASDAQ	FORR	Fri, Apr 25, 2014	35.21	35.44	34.78	34.99
4372	NASDAQ	FORR	Thu, Apr 24, 2014	36.02	36.02	35.34	35.46
4371	NASDAQ	FORR	Wed, Apr 23, 2014	36.04	36.22	35.50	35.78
4370	NASDAQ	FORR	Tue, Apr 22, 2014	35.43	35.84	35.37	35.73
4369	NASDAQ	FORR	Mon, Apr 21, 2014	35.39	35.32	34.76	35.29
4368	NASDAQ	FORR	Thu, Apr 17, 2014	34.85	35.52	34.69	35.17
4367	NASDAQ	FORR	Wed, Apr 16, 2014	35.06	35.18	34.58	35.01
4366	NASDAQ	FORR	Tue, Apr 15, 2014	34.94	35.11	34.36	34.93
4365	NASDAQ	FORR	Mon, Apr 14, 2014	34.65	35.19	34.60	34.79
4364	NASDAQ	FORR	Fri, Apr 11, 2014	34.86	35.75	34.31	34.40
4363	NASDAQ	FORR	Thu, Apr 10, 2014	35.62	35.65	34.77	35.24
4362	NASDAQ	FORR	Wed, Apr 9, 2014	36.01	36.14	35.70	36.07
4361	NASDAQ	FORR	Tue, Apr 8, 2014	35.71	36.24	35.67	35.83
4360	NASDAQ	FORR	Mon, Apr 7, 2014	35.53	35.84	35.36	35.58
4359	NASDAQ	FORR	Fri, Apr 4, 2014	36.97	37.02	35.54	35.77
4358	NASDAQ	FORR	Thu, Apr 3, 2014	36.50	36.67	36.50	36.66
4357	NASDAQ	FORR	Wed, Apr 2, 2014	36.31	36.79	36.31	36.60
4356	NASDAQ	FORR	Tue, Apr 1, 2014	35.89	36.58	35.85	36.50
4355	NASDAQ	FORR	Mon, Mar 31, 2014	35.35	36.30	35.06	35.85
4354	NASDAQ	FORR	Fri, Mar 28, 2014	35.18	35.59	35.13	35.26
4353	NASDAQ	FORR	Thu, Mar 27, 2014	35.75	35.75	35.14	35.22
4352	NASDAQ	FORR	Wed, Mar 26, 2014	36.78	36.78	35.62	35.64
4351	NASDAQ	FORR	Tue, Mar 25, 2014	36.83	37.34	36.35	36.59
4350	NASDAQ	FORR	Mon, Mar 24, 2014	36.43	36.86	35.91	36.79
4349	NASDAQ	FORR	Fri, Mar 21, 2014	36.31	37.06	36.28	36.48
4348	NASDAQ	FORR	Thu, Mar 20, 2014	36.54	36.70	36.17	36.28
4347	NASDAQ	FORR	Wed, Mar 19, 2014	37.12	37.12	36.51	36.65
4346	NASDAQ	FORR	Tue, Mar 18, 2014	37.37	37.52	36.99	37.22
4345	NASDAQ	FORR	Mon, Mar 17, 2014	37.34	37.73	37.13	37.22
4344	NASDAQ	FORR	Fri, Mar 14, 2014	37.66	37.92	37.07	37.26
4343	NASDAQ	FORR	Thu, Mar 13, 2014	38.22	38.53	37.80	37.86
4342	NASDAQ	FORR	Wed, Mar 12, 2014	38.46	38.46	37.96	38.06
4341	NASDAQ	FORR	Tue, Mar 11, 2014	38.56	38.88	37.81	38.73
4340	NASDAQ	FORR	Mon, Mar 10, 2014	38.51	38.90	38.00	38.67
4339	NASDAQ	FORR	Fri, Mar 7, 2014	37.67	38.96	37.25	38.94
4338	NASDAQ	FORR	Thu, Mar 6, 2014	36.92	37.91	36.73	37.70
4337	NASDAQ	FORR	Wed, Mar 5, 2014	36.76	36.97	36.52	36.93
4336	NASDAQ	FORR	Tue, Mar 4, 2014	36.21	37.39	36.00	37.01
4335	NASDAQ	FORR	Mon, Mar 3, 2014	35.91	36.25	35.43	35.94
4334	NASDAQ	FORR	Fri, Feb 28, 2014	36.09	36.44	36.09	36.22
4333	NASDAQ	FORR	Thu, Feb 27, 2014	35.94	36.25	35.66	36.25
4332	NASDAQ	FORR	Wed, Feb 26, 2014	36.13	36.28	35.71	35.96
4331	NASDAQ	FORR	Tue, Feb 25, 2014	35.85	36.15	35.37	35.99
4330	NASDAQ	FORR	Mon, Feb 24, 2014	35.85	36.13	35.75	35.94
4329	NASDAQ	FORR	Fri, Feb 21, 2014	35.75	36.21	35.44	35.69
4328	NASDAQ	FORR	Thu, Feb 20, 2014	35.51	36.07	35.24	35.56
4327	NASDAQ	FORR	Wed, Feb 19, 2014	35.71	35.91	35.27	35.47
4326	NASDAQ	FORR	Tue, Feb 18, 2014	35.40	36.12	35.22	35.72
4325	NASDAQ	FORR	Fri, Feb 14, 2014	36.01	36.02	34.98	35.42
4324	NASDAQ	FORR	Thu, Feb 13, 2014	35.36	37.55	35.16	36.02
4323	NASDAQ	FORR	Wed, Feb 12, 2014	36.63	36.96	35.36	35.36
4322	NASDAQ	FORR	Tue, Feb 11, 2014	36.63	37.28	36.66	36.77
4321	NASDAQ	FORR	Mon, Feb 10, 2014	36.90	36.84	36.24	36.65
4320	NASDAQ	FORR	Fri, Feb 7, 2014	36.47	37.18	35.99	36.92
4319	NASDAQ	FORR	Thu, Feb 6, 2014	37.07	37.11	36.32	36.45
4318	NASDAQ	FORR	Wed, Feb 5, 2014	37.00	37.45	36.58	37.03
4317	NASDAQ	FORR	Tue, Feb 4, 2014	37.51	37.69	37.01	37.13
4316	NASDAQ	FORR	Mon, Feb 3, 2014	37.40	38.04	37.11	37.41
4315	NASDAQ	FORR	Fri, Jan 31, 2014	37.95	38.23	37.06	37.54
4314	NASDAQ	FORR	Thu, Jan 30, 2014	37.94	38.74	37.64	38.50
4313	NASDAQ	FORR	Wed, Jan 29, 2014	37.61	38.18	37.31	37.72
4312	NASDAQ	FORR	Tue, Jan 28, 2014	38.24	38.72	37.53	37.82
4311	NASDAQ	FORR	Mon, Jan 27, 2014	38.37	38.82	37.77	38.35
4310	NASDAQ	FORR	Fri, Jan 24, 2014	38.78	38.78	37.95	38.14
4309	NASDAQ	FORR	Thu, Jan 23, 2014	38.41	39.49	38.30	39.15
4308	NASDAQ	FORR	Wed, Jan 22, 2014	38.62	38.69	38.23	38.69
4307	NASDAQ	FORR	Tue, Jan 21, 2014	38.19	38.88	37.95	38.66
4306	NASDAQ	FORR	Fri, Jan 17, 2014	38.91	38.97	37.96	38.06
4305	NASDAQ	FORR	Thu, Jan 16, 2014	39.43	39.92	38.66	38.85
4304	NASDAQ	FORR	Wed, Jan 15, 2014	39.41	39.96	39.06	39.62
4303	NASDAQ	FORR	Tue, Jan 14, 2014	39.50	39.92	39.28	39.42
4302	NASDAQ	FORR	Mon, Jan 13, 2014	39.24	39.97	38.97	39.41
4301	NASDAQ	FORR	Fri, Jan 10, 2014	38.95	39.73	38.82	39.54
4300	NASDAQ	FORR	Thu, Jan 9, 2014	38.13	39.00	37.81	38.93
4299	NASDAQ	FORR	Wed, Jan 8, 2014	37.48	38.10	37.18	37.97
4298	NASDAQ	FORR	Tue, Jan 7, 2014	37.41	37.63	37.03	37.48
4297	NASDAQ	FORR	Mon, Jan 6, 2014	37.83	37.96	37.30	37.37
4296	NASDAQ	FORR	Fri, Jan 3, 2014	37.55	38.25	37.55	37.91
4295	NASDAQ	FORR	Thu, Jan 2, 2014	38.26	38.26	37.50	37.58
4294	NASDAQ	FORR	Tue, Dec 31, 2013	38.71	38.84	38.19	38.26
4293	NASDAQ	FORR	Mon, Dec 30, 2013	39.14	39.50	38.24	38.62
4292	NASDAQ	FORR	Fri, Dec 27, 2013	39.48	39.55	38.81	39.27
4291	NASDAQ	FORR	Thu, Dec 26, 2013	38.97	39.51	38.56	39.28
4290	NASDAQ	FORR	Tue, Dec 24, 2013	39.84	39.84	39.41	39.53
4289	NASDAQ	FORR	Mon, Dec 23, 2013	39.81	40.78	39.34	39.71
4288	NASDAQ	FORR	Fri, Dec 20, 2013	38.19	40.00	37.69	39.69
4287	NASDAQ	FORR	Thu, Dec 19, 2013	39.29	39.39	37.75	38.02
4286	NASDAQ	FORR	Wed, Dec 18, 2013	37.56	39.35	37.37	39.30
4285	NASDAQ	FORR	Tue, Dec 17, 2013	37.46	37.80	37.06	37.41
4284	NASDAQ	FORR	Mon, Dec 16, 2013	37.71	37.83	37.24	37.77
4283	NASDAQ	FORR	Fri, Dec 13, 2013	37.54	37.84	37.13	37.64
4282	NASDAQ	FORR	Thu, Dec 12, 2013	37.41	37.84	37.00	37.42
4281	NASDAQ	FORR	Wed, Dec 11, 2013	38.07	37.80	37.21	37.34
4280	NASDAQ	FORR	Tue, Dec 10, 2013	38.40	38.42	37.69	37.95
4279	NASDAQ	FORR	Mon, Dec 9, 2013	38.68	38.49	37.70	38.47
4278	NASDAQ	FORR	Fri, Dec 6, 2013	38.25	38.99	38.25	38.66
4277	NASDAQ	FORR	Thu, Dec 5, 2013	37.98	38.42	37.64	37.90
4276	NASDAQ	FORR	Wed, Dec 4, 2013	37.69	38.10	37.62	37.94
4275	NASDAQ	FORR	Tue, Dec 3, 2013	37.94	38.99	37.52	37.74
4274	NASDAQ	FORR	Mon, Dec 2, 2013	39.89	39.89	37.75	37.91
4273	NASDAQ	FORR	Fri, Nov 29, 2013	39.93	39.98	39.55	39.98
4272	NASDAQ	FORR	Wed, Nov 27, 2013	39.04	39.74	38.94	39.74
4271	NASDAQ	FORR	Tue, Nov 26, 2013	39.02	39.80	38.44	38.89
4270	NASDAQ	FORR	Mon, Nov 25, 2013	39.02	39.55	38.67	39.08
4269	NASDAQ	FORR	Fri, Nov 22, 2013	38.81	39.11	37.55	39.02
4268	NASDAQ	FORR	Thu, Nov 21, 2013	38.21	38.88	37.88	38.88
4267	NASDAQ	FORR	Wed, Nov 20, 2013	37.69	38.18	37.32	38.03
4266	NASDAQ	FORR	Tue, Nov 19, 2013	37.42	37.97	37.27	37.57
4265	NASDAQ	FORR	Mon, Nov 18, 2013	38.24	38.24	37.09	37.50
4264	NASDAQ	FORR	Fri, Nov 15, 2013	37.86	38.40	37.35	38.09
4263	NASDAQ	FORR	Thu, Nov 14, 2013	38.48	40.37	37.85	37.97
4262	NASDAQ	FORR	Wed, Nov 13, 2013	38.21	38.63	37.94	38.57
4261	NASDAQ	FORR	Tue, Nov 12, 2013	38.05	38.61	37.91	38.34
4260	NASDAQ	FORR	Mon, Nov 11, 2013	38.36	38.77	38.22	38.25
4259	NASDAQ	FORR	Fri, Nov 8, 2013	37.51	38.81	37.51	38.41
4258	NASDAQ	FORR	Thu, Nov 7, 2013	37.50	38.10	37.43	37.49
4257	NASDAQ	FORR	Wed, Nov 6, 2013	37.60	37.94	37.19	37.27
4256	NASDAQ	FORR	Tue, Nov 5, 2013	38.05	38.05	37.21	37.33
4255	NASDAQ	FORR	Mon, Nov 4, 2013	38.95	39.29	38.03	38.08
4254	NASDAQ	FORR	Fri, Nov 1, 2013	38.81	39.71	37.63	38.85
4253	NASDAQ	FORR	Thu, Oct 31, 2013	38.45	39.79	37.64	38.81
4252	NASDAQ	FORR	Wed, Oct 30, 2013	38.15	39.10	38.02	38.55
4251	NASDAQ	FORR	Tue, Oct 29, 2013	37.97	38.14	37.68	38.03
4250	NASDAQ	FORR	Mon, Oct 28, 2013	38.44	38.28	36.77	37.78
4249	NASDAQ	FORR	Fri, Oct 25, 2013	38.80	38.98	38.03	38.48
4248	NASDAQ	FORR	Thu, Oct 24, 2013	39.82	39.92	38.00	38.65
4247	NASDAQ	FORR	Wed, Oct 23, 2013	39.17	41.36	38.90	39.89
4246	NASDAQ	FORR	Tue, Oct 22, 2013	38.25	39.46	38.01	39.17
4245	NASDAQ	FORR	Mon, Oct 21, 2013	38.50	38.63	38.00	38.26
4244	NASDAQ	FORR	Fri, Oct 18, 2013	38.41	38.71	38.17	38.51
4243	NASDAQ	FORR	Thu, Oct 17, 2013	38.01	38.25	37.93	38.05
4242	NASDAQ	FORR	Wed, Oct 16, 2013	38.13	38.66	38.02	38.19
4241	NASDAQ	FORR	Tue, Oct 15, 2013	38.11	38.20	37.76	37.90
4240	NASDAQ	FORR	Mon, Oct 14, 2013	38.01	38.46	37.93	38.31
4239	NASDAQ	FORR	Fri, Oct 11, 2013	37.22	38.29	37.15	38.28
4238	NASDAQ	FORR	Thu, Oct 10, 2013	37.28	37.50	36.79	37.40
4237	NASDAQ	FORR	Wed, Oct 9, 2013	37.27	37.53	36.72	36.84
4236	NASDAQ	FORR	Tue, Oct 8, 2013	37.07	37.41	36.68	37.15
4235	NASDAQ	FORR	Mon, Oct 7, 2013	36.14	37.19	36.14	36.96
4234	NASDAQ	FORR	Fri, Oct 4, 2013	36.33	36.76	36.25	36.49
4233	NASDAQ	FORR	Thu, Oct 3, 2013	36.73	36.88	36.25	36.42
4232	NASDAQ	FORR	Wed, Oct 2, 2013	36.54	37.28	36.54	36.76
4231	NASDAQ	FORR	Tue, Oct 1, 2013	36.79	37.50	36.49	36.84
4230	NASDAQ	FORR	Mon, Sep 30, 2013	36.84	37.97	36.73	36.74
4229	NASDAQ	FORR	Fri, Sep 27, 2013	36.84	37.80	36.21	37.30
4228	NASDAQ	FORR	Thu, Sep 26, 2013	36.14	37.16	35.52	37.14
4227	NASDAQ	FORR	Wed, Sep 25, 2013	35.90	36.83	35.11	35.97
4226	NASDAQ	FORR	Tue, Sep 24, 2013	35.49	36.23	35.11	35.96
4225	NASDAQ	FORR	Mon, Sep 23, 2013	34.53	35.68	34.35	35.36
4224	NASDAQ	FORR	Fri, Sep 20, 2013	34.36	34.67	34.18	34.53
4223	NASDAQ	FORR	Thu, Sep 19, 2013	34.49	34.76	34.36	34.45
4222	NASDAQ	FORR	Wed, Sep 18, 2013	33.89	34.79	33.75	34.50
4221	NASDAQ	FORR	Tue, Sep 17, 2013	33.17	33.99	32.90	33.99
4220	NASDAQ	FORR	Mon, Sep 16, 2013	33.98	34.30	33.14	33.20
4219	NASDAQ	FORR	Fri, Sep 13, 2013	33.49	33.87	33.06	33.70
4218	NASDAQ	FORR	Thu, Sep 12, 2013	33.47	34.53	33.33	33.35
4217	NASDAQ	FORR	Wed, Sep 11, 2013	32.84	33.81	32.77	33.37
4216	NASDAQ	FORR	Tue, Sep 10, 2013	33.25	33.91	32.97	32.99
4215	NASDAQ	FORR	Mon, Sep 9, 2013	32.33	33.40	32.32	33.20
4214	NASDAQ	FORR	Fri, Sep 6, 2013	32.88	32.88	32.15	32.23
4213	NASDAQ	FORR	Thu, Sep 5, 2013	32.85	33.02	32.65	32.68
4212	NASDAQ	FORR	Wed, Sep 4, 2013	32.90	33.35	32.78	32.90
4211	NASDAQ	FORR	Tue, Sep 3, 2013	33.08	33.09	32.65	32.74
4210	NASDAQ	FORR	Fri, Aug 30, 2013	33.83	34.10	32.94	32.98
4209	NASDAQ	FORR	Thu, Aug 29, 2013	33.90	34.59	33.84	34.00
4208	NASDAQ	FORR	Wed, Aug 28, 2013	33.09	34.41	33.30	33.90
4207	NASDAQ	FORR	Tue, Aug 27, 2013	33.28	33.62	32.76	33.16
4206	NASDAQ	FORR	Mon, Aug 26, 2013	32.90	33.75	32.55	33.46
4205	NASDAQ	FORR	Fri, Aug 23, 2013	32.81	33.06	32.65	32.90
4204	NASDAQ	FORR	Thu, Aug 22, 2013	32.81	33.24	32.63	32.85
4203	NASDAQ	FORR	Wed, Aug 21, 2013	34.00	34.19	32.73	32.81
4202	NASDAQ	FORR	Tue, Aug 20, 2013	33.76	34.21	33.61	34.14
4201	NASDAQ	FORR	Mon, Aug 19, 2013	34.20	34.38	33.61	33.63
4200	NASDAQ	FORR	Fri, Aug 16, 2013	34.01	34.37	33.72	34.05
4199	NASDAQ	FORR	Thu, Aug 15, 2013	34.32	34.81	33.72	34.18
4198	NASDAQ	FORR	Wed, Aug 14, 2013	35.05	36.66	34.64	34.66
4197	NASDAQ	FORR	Tue, Aug 13, 2013	35.12	35.34	34.57	35.05
4196	NASDAQ	FORR	Mon, Aug 12, 2013	34.93	35.18	34.75	35.00
4195	NASDAQ	FORR	Fri, Aug 9, 2013	34.81	35.20	34.80	34.96
4194	NASDAQ	FORR	Thu, Aug 8, 2013	34.93	35.24	34.60	34.88
4193	NASDAQ	FORR	Wed, Aug 7, 2013	34.82	35.27	34.62	34.71
4192	NASDAQ	FORR	Tue, Aug 6, 2013	35.13	35.24	34.77	34.98
4191	NASDAQ	FORR	Mon, Aug 5, 2013	34.85	35.58	34.83	35.10
4190	NASDAQ	FORR	Fri, Aug 2, 2013	35.50	35.69	35.17	35.48
4189	NASDAQ	FORR	Thu, Aug 1, 2013	35.27	36.49	34.79	35.69
4188	NASDAQ	FORR	Wed, Jul 31, 2013	35.07	35.44	35.00	35.08
4187	NASDAQ	FORR	Tue, Jul 30, 2013	35.15	35.57	34.94	35.11
4186	NASDAQ	FORR	Mon, Jul 29, 2013	35.11	35.58	35.01	35.16
4185	NASDAQ	FORR	Fri, Jul 26, 2013	35.25	35.72	35.21	35.24
4184	NASDAQ	FORR	Thu, Jul 25, 2013	37.91	37.91	35.45	35.48
4183	NASDAQ	FORR	Wed, Jul 24, 2013	38.06	38.15	36.85	37.44
4182	NASDAQ	FORR	Tue, Jul 23, 2013	38.20	38.26	37.77	37.92
4181	NASDAQ	FORR	Mon, Jul 22, 2013	38.07	38.33	37.79	38.24
4180	NASDAQ	FORR	Fri, Jul 19, 2013	38.60	38.64	37.85	37.94
4179	NASDAQ	FORR	Thu, Jul 18, 2013	38.58	38.78	37.61	38.65
4178	NASDAQ	FORR	Wed, Jul 17, 2013	38.66	38.94	38.18	38.44
4177	NASDAQ	FORR	Tue, Jul 16, 2013	38.56	38.96	38.26	38.50
4176	NASDAQ	FORR	Mon, Jul 15, 2013	38.55	38.98	38.04	38.63
4175	NASDAQ	FORR	Fri, Jul 12, 2013	38.63	38.78	38.27	38.54
4174	NASDAQ	FORR	Thu, Jul 11, 2013	38.46	38.96	38.20	38.74
4173	NASDAQ	FORR	Wed, Jul 10, 2013	38.61	38.99	38.23	38.42
4172	NASDAQ	FORR	Tue, Jul 9, 2013	39.41	39.65	38.78	39.22
4171	NASDAQ	FORR	Mon, Jul 8, 2013	38.61	39.77	38.46	39.48
4170	NASDAQ	FORR	Fri, Jul 5, 2013	38.00	38.70	37.47	38.70
4169	NASDAQ	FORR	Wed, Jul 3, 2013	37.33	37.85	37.32	37.68
4168	NASDAQ	FORR	Tue, Jul 2, 2013	37.45	37.56	37.12	37.40
4167	NASDAQ	FORR	Mon, Jul 1, 2013	37.06	37.50	36.93	37.41
4166	NASDAQ	FORR	Fri, Jun 28, 2013	37.01	37.20	36.63	36.69
4165	NASDAQ	FORR	Thu, Jun 27, 2013	36.89	37.31	36.82	37.02
4164	NASDAQ	FORR	Wed, Jun 26, 2013	36.84	37.41	36.73	36.76
4163	NASDAQ	FORR	Tue, Jun 25, 2013	36.26	36.72	36.25	36.70
4162	NASDAQ	FORR	Mon, Jun 24, 2013	36.38	36.48	35.99	36.19
4161	NASDAQ	FORR	Fri, Jun 21, 2013	35.83	36.76	35.45	36.67
4160	NASDAQ	FORR	Thu, Jun 20, 2013	35.85	36.05	33.01	35.71
4159	NASDAQ	FORR	Wed, Jun 19, 2013	36.17	36.43	36.16	36.18
4158	NASDAQ	FORR	Tue, Jun 18, 2013	36.00	36.50	35.86	36.29
4157	NASDAQ	FORR	Mon, Jun 17, 2013	36.03	36.22	35.74	36.04
4156	NASDAQ	FORR	Fri, Jun 14, 2013	35.92	36.27	35.57	35.75
4155	NASDAQ	FORR	Thu, Jun 13, 2013	35.69	36.09	35.38	36.02
4154	NASDAQ	FORR	Wed, Jun 12, 2013	36.44	36.44	35.58	35.63
4153	NASDAQ	FORR	Tue, Jun 11, 2013	36.21	36.52	35.49	36.20
4152	NASDAQ	FORR	Mon, Jun 10, 2013	36.59	36.68	36.20	36.51
4151	NASDAQ	FORR	Fri, Jun 7, 2013	36.39	36.68	36.15	36.56
4150	NASDAQ	FORR	Thu, Jun 6, 2013	35.83	36.64	35.83	36.17
4149	NASDAQ	FORR	Wed, Jun 5, 2013	36.20	36.27	35.96	36.00
4148	NASDAQ	FORR	Tue, Jun 4, 2013	36.02	36.39	35.85	36.20
4147	NASDAQ	FORR	Mon, Jun 3, 2013	36.04	36.22	35.63	36.18
4146	NASDAQ	FORR	Fri, May 31, 2013	36.14	36.65	35.44	36.23
4145	NASDAQ	FORR	Thu, May 30, 2013	35.23	36.60	34.85	36.36
4144	NASDAQ	FORR	Wed, May 29, 2013	35.70	35.84	35.15	35.27
4143	NASDAQ	FORR	Tue, May 28, 2013	35.80	36.50	35.30	35.93
4142	NASDAQ	FORR	Fri, May 24, 2013	35.70	35.70	35.38	35.50
4141	NASDAQ	FORR	Thu, May 23, 2013	35.82	36.27	35.53	35.69
4140	NASDAQ	FORR	Wed, May 22, 2013	36.29	36.47	36.01	36.08
4139	NASDAQ	FORR	Tue, May 21, 2013	36.26	36.62	36.02	36.29
4138	NASDAQ	FORR	Mon, May 20, 2013	36.38	36.94	36.12	36.32
4137	NASDAQ	FORR	Fri, May 17, 2013	36.17	36.85	36.17	36.58
4136	NASDAQ	FORR	Thu, May 16, 2013	36.00	36.43	35.83	36.15
4135	NASDAQ	FORR	Wed, May 15, 2013	35.69	36.09	35.69	36.00
4134	NASDAQ	FORR	Tue, May 14, 2013	35.78	36.14	35.62	35.94
4133	NASDAQ	FORR	Mon, May 13, 2013	36.01	36.33	35.70	35.86
4132	NASDAQ	FORR	Fri, May 10, 2013	36.41	36.41	36.05	36.14
4131	NASDAQ	FORR	Thu, May 9, 2013	36.09	36.23	35.95	36.20
4130	NASDAQ	FORR	Wed, May 8, 2013	36.00	36.12	35.78	36.09
4129	NASDAQ	FORR	Tue, May 7, 2013	36.72	36.82	35.99	36.15
4128	NASDAQ	FORR	Mon, May 6, 2013	37.00	37.00	36.49	36.56
4127	NASDAQ	FORR	Fri, May 3, 2013	36.16	37.06	36.13	37.00
4126	NASDAQ	FORR	Thu, May 2, 2013	35.89	36.62	35.89	36.19
4125	NASDAQ	FORR	Wed, May 1, 2013	35.75	35.77	35.42	35.58
4124	NASDAQ	FORR	Tue, Apr 30, 2013	35.93	35.95	35.76	35.85
4123	NASDAQ	FORR	Mon, Apr 29, 2013	35.69	35.98	35.60	35.85
4122	NASDAQ	FORR	Fri, Apr 26, 2013	35.80	35.95	35.63	35.72
4121	NASDAQ	FORR	Thu, Apr 25, 2013	35.60	36.05	35.55	35.75
4120	NASDAQ	FORR	Wed, Apr 24, 2013	35.12	35.68	35.12	35.60
4119	NASDAQ	FORR	Tue, Apr 23, 2013	35.23	35.41	35.19	35.36
4118	NASDAQ	FORR	Mon, Apr 22, 2013	35.15	35.21	35.06	35.18
4117	NASDAQ	FORR	Fri, Apr 19, 2013	35.12	35.36	35.12	35.17
4116	NASDAQ	FORR	Thu, Apr 18, 2013	35.24	35.28	35.10	35.13
4115	NASDAQ	FORR	Wed, Apr 17, 2013	35.06	35.21	35.02	35.10
4114	NASDAQ	FORR	Tue, Apr 16, 2013	35.25	35.38	35.08	35.11
4113	NASDAQ	FORR	Mon, Apr 15, 2013	35.10	35.31	35.05	35.10
4112	NASDAQ	FORR	Fri, Apr 12, 2013	35.16	35.32	34.97	35.21
4111	NASDAQ	FORR	Thu, Apr 11, 2013	35.11	35.30	35.08	35.16
4110	NASDAQ	FORR	Wed, Apr 10, 2013	34.92	35.30	34.92	35.13
4109	NASDAQ	FORR	Tue, Apr 9, 2013	34.90	35.33	34.90	34.92
4108	NASDAQ	FORR	Mon, Apr 8, 2013	34.86	35.25	34.78	35.11
4107	NASDAQ	FORR	Fri, Apr 5, 2013	34.91	35.00	34.71	34.86
4106	NASDAQ	FORR	Thu, Apr 4, 2013	34.81	35.04	34.75	35.00
4105	NASDAQ	FORR	Wed, Apr 3, 2013	34.70	34.95	34.60	34.73
4104	NASDAQ	FORR	Tue, Apr 2, 2013	34.51	35.00	34.48	34.74
4103	NASDAQ	FORR	Mon, Apr 1, 2013	34.23	34.87	34.22	34.62
4102	NASDAQ	FORR	Thu, Mar 28, 2013	30.94	31.76	30.83	31.65
4101	NASDAQ	FORR	Wed, Mar 27, 2013	30.48	30.88	30.39	30.85
4100	NASDAQ	FORR	Tue, Mar 26, 2013	30.68	30.91	30.38	30.68
4099	NASDAQ	FORR	Mon, Mar 25, 2013	30.37	30.82	30.23	30.71
4098	NASDAQ	FORR	Fri, Mar 22, 2013	29.66	30.38	29.54	30.36
4097	NASDAQ	FORR	Thu, Mar 21, 2013	29.99	30.20	29.43	29.57
4096	NASDAQ	FORR	Wed, Mar 20, 2013	30.37	30.43	29.80	30.15
4095	NASDAQ	FORR	Tue, Mar 19, 2013	29.92	30.26	29.74	30.24
4094	NASDAQ	FORR	Mon, Mar 18, 2013	29.47	29.89	29.25	29.83
4093	NASDAQ	FORR	Fri, Mar 15, 2013	29.53	29.78	29.32	29.65
4092	NASDAQ	FORR	Thu, Mar 14, 2013	29.34	29.53	29.23	29.51
4091	NASDAQ	FORR	Wed, Mar 13, 2013	28.94	29.45	28.94	29.32
4090	NASDAQ	FORR	Tue, Mar 12, 2013	29.34	29.37	28.88	28.95
4089	NASDAQ	FORR	Mon, Mar 11, 2013	29.17	29.41	29.17	29.31
4088	NASDAQ	FORR	Fri, Mar 8, 2013	29.19	29.39	28.71	29.26
4087	NASDAQ	FORR	Thu, Mar 7, 2013	28.42	29.01	28.42	29.00
4086	NASDAQ	FORR	Wed, Mar 6, 2013	28.56	28.69	28.43	28.48
4085	NASDAQ	FORR	Tue, Mar 5, 2013	27.98	28.71	27.98	28.57
4084	NASDAQ	FORR	Mon, Mar 4, 2013	27.32	27.96	27.25	27.94
4083	NASDAQ	FORR	Fri, Mar 1, 2013	27.32	27.58	26.94	27.55
4082	NASDAQ	FORR	Thu, Feb 28, 2013	27.66	27.70	27.36	27.46
4081	NASDAQ	FORR	Wed, Feb 27, 2013	27.65	27.81	27.60	27.70
4080	NASDAQ	FORR	Tue, Feb 26, 2013	27.55	27.84	27.45	27.69
4079	NASDAQ	FORR	Mon, Feb 25, 2013	27.70	27.94	27.39	27.46
4078	NASDAQ	FORR	Fri, Feb 22, 2013	27.45	27.65	27.23	27.65
4077	NASDAQ	FORR	Thu, Feb 21, 2013	27.06	27.39	27.00	27.36
4076	NASDAQ	FORR	Wed, Feb 20, 2013	27.25	27.52	27.10	27.16
4075	NASDAQ	FORR	Tue, Feb 19, 2013	26.96	27.39	26.72	27.31
4074	NASDAQ	FORR	Fri, Feb 15, 2013	26.99	27.14	26.17	26.93
4073	NASDAQ	FORR	Thu, Feb 14, 2013	25.00	27.79	24.88	26.91
4072	NASDAQ	FORR	Wed, Feb 13, 2013	28.16	28.33	27.93	27.93
4071	NASDAQ	FORR	Tue, Feb 12, 2013	28.16	28.38	28.15	28.20
4070	NASDAQ	FORR	Mon, Feb 11, 2013	28.15	28.22	28.04	28.18
4069	NASDAQ	FORR	Fri, Feb 8, 2013	28.03	28.19	28.00	28.11
4068	NASDAQ	FORR	Thu, Feb 7, 2013	28.10	28.18	27.93	28.04
4067	NASDAQ	FORR	Wed, Feb 6, 2013	27.81	28.16	27.81	28.15
4066	NASDAQ	FORR	Tue, Feb 5, 2013	27.80	27.99	27.78	27.92
4065	NASDAQ	FORR	Mon, Feb 4, 2013	27.96	28.04	27.74	27.76
4064	NASDAQ	FORR	Fri, Feb 1, 2013	28.27	28.27	28.03	28.04
4063	NASDAQ	FORR	Thu, Jan 31, 2013	27.90	28.37	27.83	28.27
4062	NASDAQ	FORR	Wed, Jan 30, 2013	28.06	28.17	27.76	27.90
4061	NASDAQ	FORR	Tue, Jan 29, 2013	27.71	28.02	27.71	28.00
4060	NASDAQ	FORR	Mon, Jan 28, 2013	27.55	28.02	27.55	27.77
4059	NASDAQ	FORR	Fri, Jan 25, 2013	27.30	27.61	27.30	27.60
4058	NASDAQ	FORR	Thu, Jan 24, 2013	26.45	27.35	26.45	27.30
4057	NASDAQ	FORR	Wed, Jan 23, 2013	25.90	26.59	25.90	26.49
4056	NASDAQ	FORR	Tue, Jan 22, 2013	25.85	26.05	25.76	25.92
4055	NASDAQ	FORR	Fri, Jan 18, 2013	26.03	26.07	25.92	25.95
4054	NASDAQ	FORR	Thu, Jan 17, 2013	26.15	26.28	26.05	26.06
4053	NASDAQ	FORR	Wed, Jan 16, 2013	26.48	26.48	26.16	26.16
4052	NASDAQ	FORR	Tue, Jan 15, 2013	26.56	26.63	26.38	26.49
4051	NASDAQ	FORR	Mon, Jan 14, 2013	26.70	26.79	26.56	26.59
4050	NASDAQ	FORR	Fri, Jan 11, 2013	26.86	26.86	26.37	26.76
4049	NASDAQ	FORR	Thu, Jan 10, 2013	26.88	26.99	26.61	26.78
4048	NASDAQ	FORR	Wed, Jan 9, 2013	26.89	27.19	26.75	26.89
4047	NASDAQ	FORR	Tue, Jan 8, 2013	26.95	27.10	26.78	26.89
4046	NASDAQ	FORR	Mon, Jan 7, 2013	26.74	27.13	26.54	27.05
4045	NASDAQ	FORR	Fri, Jan 4, 2013	27.09	27.09	26.82	26.86
4044	NASDAQ	FORR	Thu, Jan 3, 2013	26.76	27.29	26.55	26.97
4043	NASDAQ	FORR	Wed, Jan 2, 2013	26.96	27.22	25.85	26.71
4042	NASDAQ	FORR	Mon, Dec 31, 2012	26.61	26.96	26.54	26.80
4041	NASDAQ	FORR	Fri, Dec 28, 2012	26.39	26.78	26.33	26.61
4040	NASDAQ	FORR	Thu, Dec 27, 2012	26.63	26.67	26.22	26.41
4039	NASDAQ	FORR	Wed, Dec 26, 2012	26.75	27.01	26.59	26.67
4038	NASDAQ	FORR	Mon, Dec 24, 2012	27.12	27.20	26.29	26.75
4037	NASDAQ	FORR	Fri, Dec 21, 2012	26.85	27.39	26.85	27.28
4036	NASDAQ	FORR	Thu, Dec 20, 2012	26.94	27.92	26.94	26.96
4035	NASDAQ	FORR	Wed, Dec 19, 2012	26.92	27.09	26.85	27.01
4034	NASDAQ	FORR	Tue, Dec 18, 2012	26.76	26.95	26.65	26.85
4033	NASDAQ	FORR	Mon, Dec 17, 2012	26.67	27.04	26.51	26.68
4032	NASDAQ	FORR	Fri, Dec 14, 2012	26.61	26.77	26.50	26.66
4031	NASDAQ	FORR	Thu, Dec 13, 2012	27.11	27.12	26.54	26.58
4030	NASDAQ	FORR	Wed, Dec 12, 2012	27.94	27.94	26.85	26.97
4029	NASDAQ	FORR	Tue, Dec 11, 2012	27.85	27.85	27.73	27.84
4028	NASDAQ	FORR	Mon, Dec 10, 2012	27.84	27.95	27.51	27.69
4027	NASDAQ	FORR	Fri, Dec 7, 2012	27.96	27.96	27.64	27.75
4026	NASDAQ	FORR	Thu, Dec 6, 2012	27.89	28.01	27.76	27.84
4025	NASDAQ	FORR	Wed, Dec 5, 2012	28.15	28.28	27.93	27.94
4024	NASDAQ	FORR	Tue, Dec 4, 2012	27.92	28.67	27.65	28.12
4023	NASDAQ	FORR	Mon, Dec 3, 2012	27.90	28.01	27.71	27.89
4022	NASDAQ	FORR	Fri, Nov 30, 2012	28.17	28.17	27.78	28.01
4021	NASDAQ	FORR	Thu, Nov 29, 2012	27.97	28.21	27.72	28.06
4020	NASDAQ	FORR	Wed, Nov 28, 2012	27.75	27.89	27.63	27.88
4019	NASDAQ	FORR	Tue, Nov 27, 2012	27.87	28.30	27.55	27.82
4018	NASDAQ	FORR	Mon, Nov 26, 2012	27.97	28.10	27.70	27.84
4017	NASDAQ	FORR	Fri, Nov 23, 2012	27.82	28.31	27.63	27.83
4016	NASDAQ	FORR	Wed, Nov 21, 2012	28.09	28.23	27.55	27.77
4015	NASDAQ	FORR	Tue, Nov 20, 2012	28.11	28.31	27.71	27.99
4014	NASDAQ	FORR	Mon, Nov 19, 2012	27.95	28.70	27.87	28.21
4013	NASDAQ	FORR	Fri, Nov 16, 2012	28.42	28.42	27.47	28.10
4012	NASDAQ	FORR	Thu, Nov 15, 2012	28.78	29.12	28.49	28.57
4011	NASDAQ	FORR	Wed, Nov 14, 2012	29.04	29.41	28.75	28.84
4010	NASDAQ	FORR	Tue, Nov 13, 2012	29.00	29.37	28.92	29.08
4009	NASDAQ	FORR	Mon, Nov 12, 2012	29.50	29.50	29.00	29.06
4008	NASDAQ	FORR	Fri, Nov 9, 2012	29.37	29.64	29.33	29.51
4007	NASDAQ	FORR	Thu, Nov 8, 2012	29.50	29.63	29.39	29.54
4006	NASDAQ	FORR	Wed, Nov 7, 2012	29.43	29.79	29.19	29.60
4005	NASDAQ	FORR	Tue, Nov 6, 2012	29.34	29.92	29.34	29.64
4004	NASDAQ	FORR	Mon, Nov 5, 2012	29.26	29.65	29.02	29.61
4003	NASDAQ	FORR	Fri, Nov 2, 2012	29.14	29.43	28.75	29.30
4002	NASDAQ	FORR	Thu, Nov 1, 2012	28.87	29.21	28.83	29.14
4001	NASDAQ	FORR	Wed, Oct 31, 2012	28.60	29.30	28.45	28.94
4000	NASDAQ	FORR	Fri, Oct 26, 2012	29.38	29.45	28.94	28.99
3999	NASDAQ	FORR	Thu, Oct 25, 2012	29.22	31.00	29.01	29.49
3998	NASDAQ	FORR	Wed, Oct 24, 2012	29.23	29.24	29.03	29.09
3997	NASDAQ	FORR	Tue, Oct 23, 2012	28.98	29.21	28.98	29.20
3996	NASDAQ	FORR	Mon, Oct 22, 2012	29.00	29.19	28.92	29.14
3995	NASDAQ	FORR	Fri, Oct 19, 2012	29.48	29.48	28.93	29.06
3994	NASDAQ	FORR	Thu, Oct 18, 2012	29.82	29.82	29.38	29.52
3993	NASDAQ	FORR	Wed, Oct 17, 2012	30.32	30.36	29.70	29.93
3992	NASDAQ	FORR	Tue, Oct 16, 2012	30.38	30.77	30.29	30.38
3991	NASDAQ	FORR	Mon, Oct 15, 2012	30.13	30.42	30.13	30.32
3990	NASDAQ	FORR	Fri, Oct 12, 2012	30.20	30.31	30.05	30.14
3989	NASDAQ	FORR	Thu, Oct 11, 2012	30.31	30.50	30.21	30.21
3988	NASDAQ	FORR	Wed, Oct 10, 2012	30.18	30.47	30.06	30.19
3987	NASDAQ	FORR	Tue, Oct 9, 2012	30.10	30.42	30.04	30.23
3986	NASDAQ	FORR	Mon, Oct 8, 2012	29.97	30.28	29.85	30.16
3985	NASDAQ	FORR	Fri, Oct 5, 2012	29.79	30.27	29.72	30.04
3984	NASDAQ	FORR	Thu, Oct 4, 2012	29.71	29.80	29.37	29.78
3983	NASDAQ	FORR	Wed, Oct 3, 2012	29.44	29.91	29.17	29.70
3982	NASDAQ	FORR	Tue, Oct 2, 2012	29.00	29.50	28.93	29.50
3981	NASDAQ	FORR	Mon, Oct 1, 2012	28.83	29.03	28.60	28.98
3980	NASDAQ	FORR	Fri, Sep 28, 2012	28.79	29.06	28.62	28.77
3979	NASDAQ	FORR	Thu, Sep 27, 2012	28.87	29.04	28.74	28.97
3978	NASDAQ	FORR	Wed, Sep 26, 2012	29.15	29.37	28.63	28.76
3977	NASDAQ	FORR	Tue, Sep 25, 2012	29.43	29.43	28.86	29.00
3976	NASDAQ	FORR	Mon, Sep 24, 2012	29.14	29.36	28.94	29.29
3975	NASDAQ	FORR	Fri, Sep 21, 2012	29.20	29.43	28.67	29.30
3974	NASDAQ	FORR	Thu, Sep 20, 2012	29.23	29.32	28.54	29.03
3973	NASDAQ	FORR	Wed, Sep 19, 2012	29.54	29.59	29.26	29.28
3972	NASDAQ	FORR	Tue, Sep 18, 2012	29.92	29.99	29.46	29.52
3971	NASDAQ	FORR	Mon, Sep 17, 2012	29.97	30.08	29.88	30.03
3970	NASDAQ	FORR	Fri, Sep 14, 2012	30.32	30.32	29.95	30.12
3969	NASDAQ	FORR	Thu, Sep 13, 2012	30.30	30.50	30.16	30.21
3968	NASDAQ	FORR	Wed, Sep 12, 2012	30.49	30.57	30.31	30.37
3967	NASDAQ	FORR	Tue, Sep 11, 2012	30.49	30.64	30.36	30.47
3966	NASDAQ	FORR	Mon, Sep 10, 2012	30.75	30.79	30.43	30.50
3965	NASDAQ	FORR	Fri, Sep 7, 2012	30.96	31.05	30.74	30.77
3964	NASDAQ	FORR	Thu, Sep 6, 2012	30.07	30.97	30.07	30.90
3963	NASDAQ	FORR	Wed, Sep 5, 2012	29.46	30.14	29.46	29.94
3962	NASDAQ	FORR	Tue, Sep 4, 2012	29.34	29.94	29.05	29.67
3961	NASDAQ	FORR	Fri, Aug 31, 2012	29.46	29.52	29.03	29.28
3960	NASDAQ	FORR	Thu, Aug 30, 2012	29.66	29.84	29.48	29.49
3959	NASDAQ	FORR	Wed, Aug 29, 2012	29.70	30.15	29.70	29.94
3958	NASDAQ	FORR	Tue, Aug 28, 2012	29.48	29.79	29.18	29.72
3957	NASDAQ	FORR	Mon, Aug 27, 2012	29.66	30.02	29.12	29.55
3956	NASDAQ	FORR	Fri, Aug 24, 2012	29.08	29.64	28.99	29.56
3955	NASDAQ	FORR	Thu, Aug 23, 2012	29.21	29.38	29.01	29.22
3954	NASDAQ	FORR	Wed, Aug 22, 2012	29.52	29.52	29.08	29.14
3953	NASDAQ	FORR	Tue, Aug 21, 2012	29.71	30.19	29.43	29.46
3952	NASDAQ	FORR	Mon, Aug 20, 2012	29.24	29.62	29.00	29.54
3951	NASDAQ	FORR	Fri, Aug 17, 2012	29.39	29.54	29.16	29.50
3950	NASDAQ	FORR	Thu, Aug 16, 2012	30.09	30.09	29.34	29.50
3949	NASDAQ	FORR	Wed, Aug 15, 2012	30.11	30.50	29.90	30.17
3948	NASDAQ	FORR	Tue, Aug 14, 2012	29.96	30.23	29.62	30.08
3947	NASDAQ	FORR	Mon, Aug 13, 2012	29.34	29.93	29.02	29.89
3946	NASDAQ	FORR	Fri, Aug 10, 2012	29.03	29.84	29.03	29.54
3945	NASDAQ	FORR	Thu, Aug 9, 2012	29.00	29.20	28.96	29.04
3944	NASDAQ	FORR	Wed, Aug 8, 2012	28.94	29.35	28.56	28.96
3943	NASDAQ	FORR	Tue, Aug 7, 2012	29.50	29.64	28.93	29.03
3942	NASDAQ	FORR	Mon, Aug 6, 2012	29.33	29.84	29.33	29.51
3941	NASDAQ	FORR	Fri, Aug 3, 2012	29.41	29.66	29.23	29.36
3940	NASDAQ	FORR	Thu, Aug 2, 2012	28.41	29.25	28.41	29.04
3939	NASDAQ	FORR	Wed, Aug 1, 2012	28.61	28.99	28.38	28.58
3938	NASDAQ	FORR	Tue, Jul 31, 2012	28.25	29.00	28.20	28.54
3937	NASDAQ	FORR	Mon, Jul 30, 2012	27.89	28.40	27.89	28.33
3936	NASDAQ	FORR	Fri, Jul 27, 2012	26.75	28.16	26.05	28.00
3935	NASDAQ	FORR	Thu, Jul 26, 2012	30.69	30.69	20.60	26.78
3934	NASDAQ	FORR	Wed, Jul 25, 2012	30.69	30.71	30.44	30.56
3933	NASDAQ	FORR	Tue, Jul 24, 2012	30.87	30.95	30.25	30.48
3932	NASDAQ	FORR	Mon, Jul 23, 2012	30.96	30.96	30.62	30.70
3931	NASDAQ	FORR	Fri, Jul 20, 2012	32.10	32.10	31.33	31.51
3930	NASDAQ	FORR	Thu, Jul 19, 2012	32.95	32.95	32.25	32.43
3929	NASDAQ	FORR	Wed, Jul 18, 2012	33.65	33.67	32.76	32.92
3928	NASDAQ	FORR	Tue, Jul 17, 2012	33.82	33.86	33.16	33.57
3927	NASDAQ	FORR	Mon, Jul 16, 2012	33.74	33.79	33.38	33.58
3926	NASDAQ	FORR	Fri, Jul 13, 2012	33.57	34.06	33.57	33.72
3925	NASDAQ	FORR	Thu, Jul 12, 2012	33.39	33.49	32.86	33.43
3924	NASDAQ	FORR	Wed, Jul 11, 2012	33.72	33.74	33.39	33.70
3923	NASDAQ	FORR	Tue, Jul 10, 2012	33.87	34.08	33.74	33.76
3922	NASDAQ	FORR	Mon, Jul 9, 2012	33.70	33.89	33.66	33.86
3921	NASDAQ	FORR	Fri, Jul 6, 2012	33.94	34.20	33.75	33.86
3920	NASDAQ	FORR	Thu, Jul 5, 2012	34.21	34.46	34.21	34.28
3919	NASDAQ	FORR	Tue, Jul 3, 2012	34.06	34.46	33.74	34.41
3918	NASDAQ	FORR	Mon, Jul 2, 2012	33.67	34.20	33.50	34.18
3917	NASDAQ	FORR	Fri, Jun 29, 2012	33.11	34.16	33.11	33.86
3916	NASDAQ	FORR	Thu, Jun 28, 2012	32.17	32.51	31.99	32.51
3915	NASDAQ	FORR	Wed, Jun 27, 2012	32.50	32.50	32.12	32.40
3914	NASDAQ	FORR	Tue, Jun 26, 2012	32.76	32.90	32.21	32.40
3913	NASDAQ	FORR	Mon, Jun 25, 2012	32.80	32.94	32.61	32.67
3912	NASDAQ	FORR	Fri, Jun 22, 2012	32.55	33.29	32.51	33.20
3911	NASDAQ	FORR	Thu, Jun 21, 2012	32.97	32.97	32.28	32.50
3910	NASDAQ	FORR	Wed, Jun 20, 2012	32.98	33.20	32.71	32.88
3909	NASDAQ	FORR	Tue, Jun 19, 2012	32.93	33.39	32.69	33.09
3908	NASDAQ	FORR	Mon, Jun 18, 2012	32.94	32.96	32.58	32.91
3907	NASDAQ	FORR	Fri, Jun 15, 2012	32.51	33.21	32.51	33.12
3906	NASDAQ	FORR	Thu, Jun 14, 2012	32.24	32.70	32.17	32.66
3905	NASDAQ	FORR	Wed, Jun 13, 2012	32.12	32.41	32.01	32.11
3904	NASDAQ	FORR	Tue, Jun 12, 2012	32.46	32.46	32.00	32.22
3903	NASDAQ	FORR	Mon, Jun 11, 2012	33.75	33.75	32.17	32.19
3902	NASDAQ	FORR	Fri, Jun 8, 2012	32.10	33.64	32.10	33.38
3901	NASDAQ	FORR	Thu, Jun 7, 2012	32.52	32.78	32.07	32.20
3900	NASDAQ	FORR	Wed, Jun 6, 2012	31.23	32.36	31.23	32.33
3899	NASDAQ	FORR	Tue, Jun 5, 2012	31.61	32.00	30.90	31.12
3898	NASDAQ	FORR	Mon, Jun 4, 2012	31.64	32.15	31.51	31.81
3897	NASDAQ	FORR	Fri, Jun 1, 2012	31.69	32.00	31.59	31.76
3896	NASDAQ	FORR	Thu, May 31, 2012	32.79	32.89	32.20	32.28
3895	NASDAQ	FORR	Wed, May 30, 2012	33.26	33.30	32.84	32.87
3894	NASDAQ	FORR	Tue, May 29, 2012	33.37	33.74	33.20	33.49
3893	NASDAQ	FORR	Fri, May 25, 2012	32.97	33.32	32.94	33.31
3892	NASDAQ	FORR	Thu, May 24, 2012	32.77	33.09	32.51	33.05
3891	NASDAQ	FORR	Wed, May 23, 2012	32.42	32.90	32.19	32.81
3890	NASDAQ	FORR	Tue, May 22, 2012	32.94	33.55	32.44	32.63
3889	NASDAQ	FORR	Mon, May 21, 2012	33.04	33.23	32.77	33.03
3888	NASDAQ	FORR	Fri, May 18, 2012	33.27	33.46	32.77	33.00
3887	NASDAQ	FORR	Thu, May 17, 2012	33.71	33.93	33.10	33.39
3886	NASDAQ	FORR	Wed, May 16, 2012	33.90	33.91	33.47	33.70
3885	NASDAQ	FORR	Tue, May 15, 2012	33.70	33.88	33.51	33.81
3884	NASDAQ	FORR	Mon, May 14, 2012	33.77	34.12	33.73	33.81
3883	NASDAQ	FORR	Fri, May 11, 2012	34.00	34.33	33.85	34.05
3882	NASDAQ	FORR	Thu, May 10, 2012	34.02	34.31	33.80	34.10
3881	NASDAQ	FORR	Wed, May 9, 2012	34.16	34.41	33.25	33.84
3880	NASDAQ	FORR	Tue, May 8, 2012	34.48	34.87	34.24	34.48
3879	NASDAQ	FORR	Mon, May 7, 2012	34.52	34.97	34.45	34.71
3878	NASDAQ	FORR	Fri, May 4, 2012	35.02	35.02	34.55	34.66
3877	NASDAQ	FORR	Thu, May 3, 2012	35.34	35.44	34.98	35.06
3876	NASDAQ	FORR	Wed, May 2, 2012	35.45	35.45	35.10	35.34
3875	NASDAQ	FORR	Tue, May 1, 2012	35.29	35.68	35.22	35.47
3874	NASDAQ	FORR	Mon, Apr 30, 2012	35.65	35.84	35.25	35.45
3873	NASDAQ	FORR	Fri, Apr 27, 2012	35.79	35.83	35.15	35.71
3872	NASDAQ	FORR	Thu, Apr 26, 2012	34.58	36.00	34.53	35.98
3871	NASDAQ	FORR	Wed, Apr 25, 2012	34.48	34.75	34.33	34.54
3870	NASDAQ	FORR	Tue, Apr 24, 2012	33.82	34.31	33.72	34.17
3869	NASDAQ	FORR	Mon, Apr 23, 2012	33.64	33.86	33.53	33.74
3868	NASDAQ	FORR	Fri, Apr 20, 2012	34.00	34.15	33.64	34.14
3867	NASDAQ	FORR	Thu, Apr 19, 2012	33.59	33.83	33.30	33.57
3866	NASDAQ	FORR	Wed, Apr 18, 2012	33.37	33.69	33.23	33.53
3865	NASDAQ	FORR	Tue, Apr 17, 2012	33.25	33.77	33.01	33.60
3864	NASDAQ	FORR	Mon, Apr 16, 2012	32.73	33.21	32.57	33.00
3863	NASDAQ	FORR	Fri, Apr 13, 2012	32.67	32.73	32.47	32.67
3862	NASDAQ	FORR	Thu, Apr 12, 2012	32.51	33.00	32.29	32.82
3861	NASDAQ	FORR	Wed, Apr 11, 2012	32.30	32.61	32.13	32.61
3860	NASDAQ	FORR	Tue, Apr 10, 2012	31.93	32.36	31.77	32.15
3859	NASDAQ	FORR	Mon, Apr 9, 2012	31.54	32.14	31.54	31.98
3858	NASDAQ	FORR	Thu, Apr 5, 2012	32.00	32.65	31.92	32.21
3857	NASDAQ	FORR	Wed, Apr 4, 2012	32.10	32.19	31.98	32.11
3856	NASDAQ	FORR	Tue, Apr 3, 2012	32.44	32.50	32.21	32.34
3855	NASDAQ	FORR	Mon, Apr 2, 2012	32.20	32.64	32.19	32.63
3854	NASDAQ	FORR	Fri, Mar 30, 2012	32.70	32.70	32.32	32.40
3853	NASDAQ	FORR	Thu, Mar 29, 2012	32.56	32.74	32.44	32.49
3852	NASDAQ	FORR	Wed, Mar 28, 2012	33.11	33.14	32.59	32.67
3851	NASDAQ	FORR	Tue, Mar 27, 2012	33.25	33.49	32.99	32.99
3850	NASDAQ	FORR	Mon, Mar 26, 2012	32.22	33.29	32.22	33.24
3849	NASDAQ	FORR	Fri, Mar 23, 2012	31.77	32.14	31.41	31.97
3848	NASDAQ	FORR	Thu, Mar 22, 2012	31.41	31.94	31.37	31.75
3847	NASDAQ	FORR	Wed, Mar 21, 2012	31.69	32.07	31.59	31.64
3846	NASDAQ	FORR	Tue, Mar 20, 2012	32.10	32.10	31.50	31.65
3845	NASDAQ	FORR	Mon, Mar 19, 2012	31.92	32.49	31.72	32.27
3844	NASDAQ	FORR	Fri, Mar 16, 2012	32.24	32.24	31.74	31.91
3843	NASDAQ	FORR	Thu, Mar 15, 2012	32.19	32.33	31.84	32.24
3842	NASDAQ	FORR	Wed, Mar 14, 2012	32.43	32.66	31.93	32.14
3841	NASDAQ	FORR	Tue, Mar 13, 2012	32.54	32.72	32.13	32.48
3840	NASDAQ	FORR	Mon, Mar 12, 2012	32.68	32.68	32.32	32.39
3839	NASDAQ	FORR	Fri, Mar 9, 2012	32.24	33.26	32.24	32.79
3838	NASDAQ	FORR	Thu, Mar 8, 2012	32.05	32.39	31.69	32.36
3837	NASDAQ	FORR	Wed, Mar 7, 2012	32.02	32.02	31.37	31.94
3836	NASDAQ	FORR	Tue, Mar 6, 2012	32.06	32.19	31.88	32.00
3835	NASDAQ	FORR	Mon, Mar 5, 2012	31.88	32.42	31.85	32.32
3834	NASDAQ	FORR	Fri, Mar 2, 2012	32.25	32.25	31.86	31.89
3833	NASDAQ	FORR	Thu, Mar 1, 2012	32.35	32.66	32.18	32.19
3832	NASDAQ	FORR	Wed, Feb 29, 2012	32.76	33.22	32.23	32.23
3831	NASDAQ	FORR	Tue, Feb 28, 2012	32.79	33.08	32.71	32.80
3830	NASDAQ	FORR	Mon, Feb 27, 2012	32.51	33.22	32.34	32.79
3829	NASDAQ	FORR	Fri, Feb 24, 2012	33.00	33.72	33.00	33.26
3828	NASDAQ	FORR	Thu, Feb 23, 2012	31.93	33.20	31.83	33.07
3827	NASDAQ	FORR	Wed, Feb 22, 2012	32.14	32.46	31.80	32.00
3826	NASDAQ	FORR	Tue, Feb 21, 2012	32.77	32.77	32.02	32.04
3825	NASDAQ	FORR	Fri, Feb 17, 2012	32.94	32.94	32.46	32.82
3824	NASDAQ	FORR	Thu, Feb 16, 2012	32.47	32.80	32.16	32.76
3823	NASDAQ	FORR	Wed, Feb 15, 2012	32.90	32.90	32.34	32.50
3822	NASDAQ	FORR	Tue, Feb 14, 2012	32.40	32.87	32.18	32.65
3821	NASDAQ	FORR	Mon, Feb 13, 2012	32.75	32.80	32.34	32.64
3820	NASDAQ	FORR	Fri, Feb 10, 2012	32.59	33.25	32.33	32.48
3819	NASDAQ	FORR	Thu, Feb 9, 2012	34.36	34.36	32.29	32.80
3818	NASDAQ	FORR	Wed, Feb 8, 2012	35.49	35.60	35.01	35.30
3817	NASDAQ	FORR	Tue, Feb 7, 2012	35.73	36.13	35.27	35.39
3816	NASDAQ	FORR	Mon, Feb 6, 2012	35.86	36.05	35.50	35.99
3815	NASDAQ	FORR	Fri, Feb 3, 2012	35.83	36.15	35.82	35.96
3814	NASDAQ	FORR	Thu, Feb 2, 2012	35.67	35.85	35.27	35.29
3813	NASDAQ	FORR	Wed, Feb 1, 2012	35.05	36.00	35.05	35.65
3812	NASDAQ	FORR	Tue, Jan 31, 2012	34.82	35.01	34.56	34.94
3811	NASDAQ	FORR	Mon, Jan 30, 2012	34.67	34.98	34.46	34.57
3810	NASDAQ	FORR	Fri, Jan 27, 2012	34.91	35.15	34.66	35.01
3809	NASDAQ	FORR	Thu, Jan 26, 2012	34.66	35.15	34.57	34.99
3808	NASDAQ	FORR	Wed, Jan 25, 2012	34.65	34.98	34.25	34.66
3807	NASDAQ	FORR	Tue, Jan 24, 2012	34.34	34.96	33.93	34.73
3806	NASDAQ	FORR	Mon, Jan 23, 2012	34.94	35.17	34.48	34.68
3805	NASDAQ	FORR	Fri, Jan 20, 2012	34.85	35.23	34.84	35.08
3804	NASDAQ	FORR	Thu, Jan 19, 2012	34.99	35.00	34.68	34.98
3803	NASDAQ	FORR	Wed, Jan 18, 2012	34.31	34.97	34.03	34.96
3802	NASDAQ	FORR	Tue, Jan 17, 2012	34.42	34.77	34.11	34.54
3801	NASDAQ	FORR	Fri, Jan 13, 2012	34.22	34.66	34.04	34.33
3800	NASDAQ	FORR	Thu, Jan 12, 2012	34.57	34.72	34.08	34.58
3799	NASDAQ	FORR	Wed, Jan 11, 2012	34.42	34.65	34.12	34.58
3798	NASDAQ	FORR	Tue, Jan 10, 2012	34.56	34.90	34.18	34.63
3797	NASDAQ	FORR	Mon, Jan 9, 2012	34.39	34.45	33.74	34.15
3796	NASDAQ	FORR	Fri, Jan 6, 2012	34.44	34.62	34.01	34.40
3795	NASDAQ	FORR	Thu, Jan 5, 2012	33.76	34.64	32.99	34.50
3794	NASDAQ	FORR	Wed, Jan 4, 2012	33.79	34.31	33.79	33.95
3793	NASDAQ	FORR	Tue, Jan 3, 2012	34.17	34.53	33.45	34.12
3792	NASDAQ	FORR	Fri, Dec 30, 2011	34.14	34.45	33.92	33.94
3791	NASDAQ	FORR	Thu, Dec 29, 2011	33.86	34.49	33.86	34.31
3790	NASDAQ	FORR	Wed, Dec 28, 2011	34.00	34.35	33.44	33.78
3789	NASDAQ	FORR	Tue, Dec 27, 2011	33.86	34.07	33.32	33.96
3788	NASDAQ	FORR	Fri, Dec 23, 2011	34.43	34.48	33.95	34.07
3787	NASDAQ	FORR	Thu, Dec 22, 2011	34.17	34.52	34.08	34.38
3786	NASDAQ	FORR	Wed, Dec 21, 2011	33.76	34.11	33.24	34.08
3785	NASDAQ	FORR	Tue, Dec 20, 2011	33.03	33.95	33.00	33.78
3784	NASDAQ	FORR	Mon, Dec 19, 2011	33.31	33.72	32.32	32.42
3783	NASDAQ	FORR	Fri, Dec 16, 2011	33.12	33.31	32.65	33.00
3782	NASDAQ	FORR	Thu, Dec 15, 2011	32.64	33.11	32.42	32.67
3781	NASDAQ	FORR	Wed, Dec 14, 2011	32.09	32.46	31.97	32.16
3780	NASDAQ	FORR	Tue, Dec 13, 2011	33.01	33.15	32.15	32.37
3779	NASDAQ	FORR	Mon, Dec 12, 2011	32.75	32.82	32.26	32.73
3778	NASDAQ	FORR	Fri, Dec 9, 2011	32.00	33.43	31.63	33.08
3777	NASDAQ	FORR	Thu, Dec 8, 2011	31.88	32.64	31.38	31.81
3776	NASDAQ	FORR	Wed, Dec 7, 2011	32.50	32.50	31.94	32.11
3775	NASDAQ	FORR	Tue, Dec 6, 2011	31.97	32.70	31.70	32.59
3774	NASDAQ	FORR	Mon, Dec 5, 2011	31.33	32.00	30.75	32.00
3773	NASDAQ	FORR	Fri, Dec 2, 2011	31.84	31.95	30.81	30.90
3772	NASDAQ	FORR	Thu, Dec 1, 2011	32.22	32.22	31.35	31.64
3771	NASDAQ	FORR	Wed, Nov 30, 2011	32.20	32.59	31.74	32.37
3770	NASDAQ	FORR	Tue, Nov 29, 2011	32.03	32.35	30.97	31.17
3769	NASDAQ	FORR	Mon, Nov 28, 2011	32.01	32.20	31.50	31.93
3768	NASDAQ	FORR	Fri, Nov 25, 2011	31.31	31.87	31.12	31.12
3767	NASDAQ	FORR	Wed, Nov 23, 2011	31.58	31.95	31.16	31.42
3766	NASDAQ	FORR	Tue, Nov 22, 2011	31.66	32.08	31.53	31.80
3765	NASDAQ	FORR	Mon, Nov 21, 2011	32.34	32.72	31.51	31.56
3764	NASDAQ	FORR	Fri, Nov 18, 2011	32.87	33.07	32.19	32.78
3763	NASDAQ	FORR	Thu, Nov 17, 2011	33.44	33.55	32.59	32.83
3762	NASDAQ	FORR	Wed, Nov 16, 2011	34.12	34.19	33.33	33.45
3761	NASDAQ	FORR	Tue, Nov 15, 2011	33.94	34.77	33.80	34.41
3760	NASDAQ	FORR	Mon, Nov 14, 2011	34.62	34.77	33.93	34.05
3759	NASDAQ	FORR	Fri, Nov 11, 2011	34.57	34.89	34.48	34.72
3758	NASDAQ	FORR	Thu, Nov 10, 2011	34.66	34.66	34.02	34.33
3757	NASDAQ	FORR	Wed, Nov 9, 2011	34.94	35.20	34.10	34.15
3756	NASDAQ	FORR	Tue, Nov 8, 2011	35.60	35.93	35.15	35.80
3755	NASDAQ	FORR	Mon, Nov 7, 2011	35.45	35.52	34.58	35.41
3754	NASDAQ	FORR	Fri, Nov 4, 2011	35.48	35.73	35.10	35.52
3753	NASDAQ	FORR	Thu, Nov 3, 2011	35.76	36.16	35.45	35.78
3752	NASDAQ	FORR	Wed, Nov 2, 2011	35.47	35.82	34.97	35.63
3751	NASDAQ	FORR	Tue, Nov 1, 2011	34.72	35.45	34.15	35.11
3750	NASDAQ	FORR	Mon, Oct 31, 2011	35.92	36.40	35.04	35.81
3749	NASDAQ	FORR	Fri, Oct 28, 2011	37.06	37.06	35.86	36.40
3748	NASDAQ	FORR	Thu, Oct 27, 2011	38.12	39.77	36.71	37.09
3747	NASDAQ	FORR	Wed, Oct 26, 2011	36.56	37.10	35.97	36.98
3746	NASDAQ	FORR	Tue, Oct 25, 2011	36.35	36.86	35.94	36.06
3745	NASDAQ	FORR	Mon, Oct 24, 2011	34.85	36.72	34.85	36.62
3744	NASDAQ	FORR	Fri, Oct 21, 2011	35.49	35.85	35.25	35.50
3743	NASDAQ	FORR	Thu, Oct 20, 2011	35.31	35.50	34.55	35.19
3742	NASDAQ	FORR	Wed, Oct 19, 2011	35.15	35.62	35.04	35.29
3741	NASDAQ	FORR	Tue, Oct 18, 2011	34.97	36.03	34.70	35.65
3740	NASDAQ	FORR	Mon, Oct 17, 2011	35.21	35.57	34.83	34.97
3739	NASDAQ	FORR	Fri, Oct 14, 2011	35.83	36.00	35.18	35.50
3738	NASDAQ	FORR	Thu, Oct 13, 2011	34.66	35.70	34.64	35.62
3737	NASDAQ	FORR	Wed, Oct 12, 2011	33.72	35.20	33.69	34.90
3736	NASDAQ	FORR	Tue, Oct 11, 2011	33.11	33.73	32.95	33.59
3735	NASDAQ	FORR	Mon, Oct 10, 2011	33.19	33.42	32.79	33.41
3734	NASDAQ	FORR	Fri, Oct 7, 2011	33.90	33.99	32.57	32.69
3733	NASDAQ	FORR	Thu, Oct 6, 2011	33.90	34.01	33.33	33.77
3732	NASDAQ	FORR	Wed, Oct 5, 2011	33.08	33.96	32.38	33.88
3731	NASDAQ	FORR	Tue, Oct 4, 2011	31.72	33.10	31.45	33.08
3730	NASDAQ	FORR	Mon, Oct 3, 2011	32.03	33.13	31.89	31.89
3729	NASDAQ	FORR	Fri, Sep 30, 2011	32.90	33.25	32.43	32.51
3728	NASDAQ	FORR	Thu, Sep 29, 2011	33.30	33.39	32.42	33.33
3727	NASDAQ	FORR	Wed, Sep 28, 2011	33.69	33.69	32.41	32.66
3726	NASDAQ	FORR	Tue, Sep 27, 2011	33.84	34.40	33.20	33.64
3725	NASDAQ	FORR	Mon, Sep 26, 2011	33.01	33.30	32.46	33.25
3724	NASDAQ	FORR	Fri, Sep 23, 2011	32.23	32.99	32.23	32.79
3723	NASDAQ	FORR	Thu, Sep 22, 2011	31.49	32.65	31.17	32.26
3722	NASDAQ	FORR	Wed, Sep 21, 2011	32.83	33.27	32.26	32.35
3721	NASDAQ	FORR	Tue, Sep 20, 2011	33.12	33.73	32.68	32.76
3720	NASDAQ	FORR	Mon, Sep 19, 2011	32.61	33.31	32.41	33.02
3719	NASDAQ	FORR	Fri, Sep 16, 2011	33.75	33.88	32.92	33.13
3718	NASDAQ	FORR	Thu, Sep 15, 2011	33.17	33.55	32.83	33.53
3717	NASDAQ	FORR	Wed, Sep 14, 2011	32.62	33.35	32.05	32.94
3716	NASDAQ	FORR	Tue, Sep 13, 2011	31.72	32.50	31.41	32.39
3715	NASDAQ	FORR	Mon, Sep 12, 2011	31.53	32.04	31.02	31.63
3714	NASDAQ	FORR	Fri, Sep 9, 2011	32.26	32.77	31.37	31.97
3713	NASDAQ	FORR	Thu, Sep 8, 2011	32.82	33.68	32.43	32.51
3712	NASDAQ	FORR	Wed, Sep 7, 2011	32.76	33.11	32.53	33.09
3711	NASDAQ	FORR	Tue, Sep 6, 2011	31.47	32.36	31.03	32.29
3710	NASDAQ	FORR	Fri, Sep 2, 2011	32.38	32.91	31.94	32.36
3709	NASDAQ	FORR	Thu, Sep 1, 2011	33.65	34.16	32.71	32.99
3708	NASDAQ	FORR	Wed, Aug 31, 2011	33.58	33.92	33.29	33.70
3707	NASDAQ	FORR	Tue, Aug 30, 2011	33.27	33.81	32.87	33.49
3706	NASDAQ	FORR	Mon, Aug 29, 2011	32.88	33.52	32.88	33.42
3705	NASDAQ	FORR	Fri, Aug 26, 2011	31.75	32.69	31.65	32.58
3704	NASDAQ	FORR	Thu, Aug 25, 2011	33.26	33.30	31.92	31.99
3703	NASDAQ	FORR	Wed, Aug 24, 2011	32.83	33.52	32.57	33.07
3702	NASDAQ	FORR	Tue, Aug 23, 2011	31.66	32.92	31.55	32.91
3701	NASDAQ	FORR	Mon, Aug 22, 2011	32.05	32.05	31.45	31.61
3700	NASDAQ	FORR	Fri, Aug 19, 2011	31.11	31.90	31.06	31.37
3699	NASDAQ	FORR	Thu, Aug 18, 2011	31.81	32.15	31.34	31.59
3698	NASDAQ	FORR	Wed, Aug 17, 2011	32.70	32.95	32.41	32.54
3697	NASDAQ	FORR	Tue, Aug 16, 2011	32.41	32.83	32.15	32.56
3696	NASDAQ	FORR	Mon, Aug 15, 2011	32.31	32.75	32.07	32.74
3695	NASDAQ	FORR	Fri, Aug 12, 2011	32.56	32.63	31.64	32.08
3694	NASDAQ	FORR	Thu, Aug 11, 2011	31.56	32.78	31.07	32.42
3693	NASDAQ	FORR	Wed, Aug 10, 2011	32.85	33.40	31.32	31.46
3692	NASDAQ	FORR	Tue, Aug 9, 2011	32.20	33.64	31.67	33.57
3691	NASDAQ	FORR	Mon, Aug 8, 2011	31.41	33.67	29.15	31.73
3690	NASDAQ	FORR	Fri, Aug 5, 2011	32.33	33.08	31.77	32.00
3689	NASDAQ	FORR	Thu, Aug 4, 2011	32.00	32.58	31.65	32.05
3688	NASDAQ	FORR	Wed, Aug 3, 2011	32.10	32.82	32.04	32.31
3687	NASDAQ	FORR	Tue, Aug 2, 2011	31.70	32.21	31.65	32.01
3686	NASDAQ	FORR	Mon, Aug 1, 2011	31.85	31.98	31.49	31.86
3685	NASDAQ	FORR	Fri, Jul 29, 2011	31.23	32.33	30.66	31.60
3684	NASDAQ	FORR	Thu, Jul 28, 2011	30.88	31.66	30.57	31.55
3683	NASDAQ	FORR	Wed, Jul 27, 2011	32.10	32.10	31.20	31.27
3682	NASDAQ	FORR	Tue, Jul 26, 2011	32.37	32.37	32.03	32.14
3681	NASDAQ	FORR	Mon, Jul 25, 2011	32.61	32.72	32.51	32.53
3680	NASDAQ	FORR	Fri, Jul 22, 2011	33.03	33.03	32.66	32.81
3679	NASDAQ	FORR	Thu, Jul 21, 2011	33.77	33.77	32.83	32.98
3678	NASDAQ	FORR	Wed, Jul 20, 2011	32.96	32.96	32.45	32.74
3677	NASDAQ	FORR	Tue, Jul 19, 2011	32.83	33.19	32.80	32.86
3676	NASDAQ	FORR	Mon, Jul 18, 2011	33.06	33.13	32.60	32.68
3675	NASDAQ	FORR	Fri, Jul 15, 2011	33.19	33.40	32.97	33.15
3674	NASDAQ	FORR	Thu, Jul 14, 2011	33.67	33.87	33.12	33.15
3673	NASDAQ	FORR	Wed, Jul 13, 2011	33.82	34.04	33.54	33.64
3672	NASDAQ	FORR	Tue, Jul 12, 2011	33.74	34.07	33.64	33.66
3671	NASDAQ	FORR	Mon, Jul 11, 2011	33.09	33.98	33.09	33.75
3670	NASDAQ	FORR	Fri, Jul 8, 2011	33.02	33.57	33.02	33.33
3669	NASDAQ	FORR	Thu, Jul 7, 2011	33.45	33.49	33.20	33.28
3668	NASDAQ	FORR	Wed, Jul 6, 2011	33.24	33.49	33.12	33.30
3667	NASDAQ	FORR	Tue, Jul 5, 2011	32.86	33.73	32.86	33.19
3666	NASDAQ	FORR	Fri, Jul 1, 2011	32.85	33.10	32.83	33.03
3665	NASDAQ	FORR	Thu, Jun 30, 2011	33.06	33.13	32.81	32.96
3664	NASDAQ	FORR	Wed, Jun 29, 2011	33.06	33.25	32.68	33.07
3663	NASDAQ	FORR	Tue, Jun 28, 2011	33.09	33.14	32.74	33.04
3662	NASDAQ	FORR	Mon, Jun 27, 2011	33.88	33.88	32.95	33.05
3661	NASDAQ	FORR	Fri, Jun 24, 2011	33.92	33.97	33.25	33.50
3660	NASDAQ	FORR	Thu, Jun 23, 2011	33.68	34.08	33.25	33.87
3659	NASDAQ	FORR	Wed, Jun 22, 2011	34.46	34.73	33.98	33.98
3658	NASDAQ	FORR	Tue, Jun 21, 2011	34.67	34.84	34.38	34.75
3657	NASDAQ	FORR	Mon, Jun 20, 2011	34.13	34.60	33.84	34.53
3656	NASDAQ	FORR	Fri, Jun 17, 2011	35.00	35.39	34.08	34.16
3655	NASDAQ	FORR	Thu, Jun 16, 2011	34.33	35.00	34.01	34.81
3654	NASDAQ	FORR	Wed, Jun 15, 2011	34.56	35.02	34.02	34.34
3653	NASDAQ	FORR	Tue, Jun 14, 2011	34.99	35.13	34.74	34.93
3652	NASDAQ	FORR	Mon, Jun 13, 2011	35.20	35.25	34.73	34.74
3651	NASDAQ	FORR	Fri, Jun 10, 2011	35.16	35.36	34.99	35.14
3650	NASDAQ	FORR	Thu, Jun 9, 2011	35.05	35.59	35.04	35.37
3649	NASDAQ	FORR	Wed, Jun 8, 2011	35.50	35.76	35.34	35.44
3648	NASDAQ	FORR	Tue, Jun 7, 2011	36.07	36.09	35.34	35.70
3647	NASDAQ	FORR	Mon, Jun 6, 2011	36.10	36.11	35.59	35.75
3646	NASDAQ	FORR	Fri, Jun 3, 2011	36.01	36.30	35.67	36.17
3645	NASDAQ	FORR	Thu, Jun 2, 2011	36.74	36.83	36.30	36.60
3644	NASDAQ	FORR	Wed, Jun 1, 2011	37.80	37.87	36.48	36.54
3643	NASDAQ	FORR	Tue, May 31, 2011	37.28	38.18	37.15	37.94
3642	NASDAQ	FORR	Fri, May 27, 2011	37.17	37.53	37.04	37.36
3641	NASDAQ	FORR	Thu, May 26, 2011	37.01	37.39	36.92	37.17
3640	NASDAQ	FORR	Wed, May 25, 2011	36.70	37.25	36.60	37.08
3639	NASDAQ	FORR	Tue, May 24, 2011	37.01	37.11	36.70	36.72
3638	NASDAQ	FORR	Mon, May 23, 2011	36.98	37.27	36.77	36.94
3637	NASDAQ	FORR	Fri, May 20, 2011	36.99	37.73	36.94	37.13
3636	NASDAQ	FORR	Thu, May 19, 2011	37.54	37.54	36.96	37.17
3635	NASDAQ	FORR	Wed, May 18, 2011	37.11	37.63	37.09	37.26
3634	NASDAQ	FORR	Tue, May 17, 2011	36.34	37.22	36.15	37.07
3633	NASDAQ	FORR	Mon, May 16, 2011	37.12	37.47	36.40	36.61
3632	NASDAQ	FORR	Fri, May 13, 2011	37.77	37.98	37.10	37.48
3631	NASDAQ	FORR	Thu, May 12, 2011	37.45	38.00	37.43	37.70
3630	NASDAQ	FORR	Wed, May 11, 2011	38.18	38.33	37.34	37.61
3629	NASDAQ	FORR	Tue, May 10, 2011	37.72	38.42	37.72	38.37
3628	NASDAQ	FORR	Mon, May 9, 2011	36.99	37.63	36.77	37.50
3627	NASDAQ	FORR	Fri, May 6, 2011	37.42	38.23	37.03	37.03
3626	NASDAQ	FORR	Thu, May 5, 2011	37.36	37.60	36.86	36.95
3625	NASDAQ	FORR	Wed, May 4, 2011	38.14	38.12	37.40	37.64
3624	NASDAQ	FORR	Tue, May 3, 2011	38.68	38.77	37.92	38.14
3623	NASDAQ	FORR	Mon, May 2, 2011	39.71	39.71	38.71	38.74
3622	NASDAQ	FORR	Fri, Apr 29, 2011	38.64	39.86	38.41	39.51
3621	NASDAQ	FORR	Thu, Apr 28, 2011	40.00	40.00	36.28	38.97
3620	NASDAQ	FORR	Wed, Apr 27, 2011	38.06	38.60	37.94	38.41
3619	NASDAQ	FORR	Tue, Apr 26, 2011	37.32	38.27	36.90	38.13
3618	NASDAQ	FORR	Mon, Apr 25, 2011	37.57	37.57	36.88	37.30
3617	NASDAQ	FORR	Thu, Apr 21, 2011	38.05	38.05	37.54	37.76
3616	NASDAQ	FORR	Wed, Apr 20, 2011	37.28	37.84	36.96	37.84
3615	NASDAQ	FORR	Tue, Apr 19, 2011	37.00	37.25	36.61	36.91
3614	NASDAQ	FORR	Mon, Apr 18, 2011	36.90	36.94	36.34	36.89
3613	NASDAQ	FORR	Fri, Apr 15, 2011	37.02	37.55	36.01	37.39
3612	NASDAQ	FORR	Thu, Apr 14, 2011	37.03	37.34	36.61	37.19
3611	NASDAQ	FORR	Wed, Apr 13, 2011	37.54	37.68	37.03	37.37
3610	NASDAQ	FORR	Tue, Apr 12, 2011	37.93	38.40	37.46	37.46
3609	NASDAQ	FORR	Mon, Apr 11, 2011	38.42	38.63	38.38	38.53
3608	NASDAQ	FORR	Fri, Apr 8, 2011	38.70	38.70	38.35	38.58
3607	NASDAQ	FORR	Thu, Apr 7, 2011	38.29	38.74	37.91	38.45
3606	NASDAQ	FORR	Wed, Apr 6, 2011	38.40	38.45	37.99	38.31
3605	NASDAQ	FORR	Tue, Apr 5, 2011	37.90	38.52	37.68	38.27
3604	NASDAQ	FORR	Mon, Apr 4, 2011	37.45	38.29	37.42	38.25
3603	NASDAQ	FORR	Fri, Apr 1, 2011	38.42	38.60	37.66	38.02
3602	NASDAQ	FORR	Thu, Mar 31, 2011	38.70	38.70	37.17	38.29
3601	NASDAQ	FORR	Wed, Mar 30, 2011	38.43	38.44	37.99	38.40
3600	NASDAQ	FORR	Tue, Mar 29, 2011	38.09	38.68	38.10	38.37
3599	NASDAQ	FORR	Mon, Mar 28, 2011	38.05	38.49	37.66	38.17
3598	NASDAQ	FORR	Fri, Mar 25, 2011	38.08	38.75	37.59	38.06
3597	NASDAQ	FORR	Thu, Mar 24, 2011	38.00	38.00	37.57	37.86
3596	NASDAQ	FORR	Wed, Mar 23, 2011	37.79	38.21	37.24	37.88
3595	NASDAQ	FORR	Tue, Mar 22, 2011	37.33	38.00	37.10	37.91
3594	NASDAQ	FORR	Mon, Mar 21, 2011	37.35	37.80	37.25	37.40
3593	NASDAQ	FORR	Fri, Mar 18, 2011	36.52	37.17	36.39	37.15
3592	NASDAQ	FORR	Thu, Mar 17, 2011	37.35	37.35	36.28	36.28
3591	NASDAQ	FORR	Wed, Mar 16, 2011	37.01	37.37	36.63	36.69
3590	NASDAQ	FORR	Tue, Mar 15, 2011	36.99	37.58	36.99	37.13
3589	NASDAQ	FORR	Mon, Mar 14, 2011	36.99	37.80	36.55	37.65
3588	NASDAQ	FORR	Fri, Mar 11, 2011	37.06	37.60	37.06	37.39
3587	NASDAQ	FORR	Thu, Mar 10, 2011	37.19	37.54	36.90	37.07
3586	NASDAQ	FORR	Wed, Mar 9, 2011	37.50	37.93	37.26	37.69
3585	NASDAQ	FORR	Tue, Mar 8, 2011	36.70	37.78	36.58	37.44
3584	NASDAQ	FORR	Mon, Mar 7, 2011	37.25	37.25	36.33	36.63
3583	NASDAQ	FORR	Fri, Mar 4, 2011	36.81	37.52	36.19	37.23
3582	NASDAQ	FORR	Thu, Mar 3, 2011	36.71	37.59	36.62	37.37
3581	NASDAQ	FORR	Wed, Mar 2, 2011	36.06	36.51	35.98	36.35
3580	NASDAQ	FORR	Tue, Mar 1, 2011	36.39	36.60	36.05	36.20
3579	NASDAQ	FORR	Mon, Feb 28, 2011	36.32	36.59	35.93	36.25
3578	NASDAQ	FORR	Fri, Feb 25, 2011	35.91	36.34	35.82	36.25
3577	NASDAQ	FORR	Thu, Feb 24, 2011	35.23	36.05	34.65	35.97
3576	NASDAQ	FORR	Wed, Feb 23, 2011	35.77	35.77	34.05	35.09
3575	NASDAQ	FORR	Tue, Feb 22, 2011	35.77	36.05	35.20	35.79
3574	NASDAQ	FORR	Fri, Feb 18, 2011	35.73	36.41	35.73	36.09
3573	NASDAQ	FORR	Thu, Feb 17, 2011	35.13	35.78	35.05	35.50
3572	NASDAQ	FORR	Wed, Feb 16, 2011	35.03	35.50	34.60	35.15
3571	NASDAQ	FORR	Tue, Feb 15, 2011	35.86	35.89	34.89	35.02
3570	NASDAQ	FORR	Mon, Feb 14, 2011	36.15	36.18	35.62	36.05
3569	NASDAQ	FORR	Fri, Feb 11, 2011	36.64	37.27	36.12	36.31
3568	NASDAQ	FORR	Thu, Feb 10, 2011	29.80	37.50	28.72	36.98
3567	NASDAQ	FORR	Wed, Feb 9, 2011	36.40	36.44	36.06	36.40
3566	NASDAQ	FORR	Tue, Feb 8, 2011	36.23	36.49	36.00	36.40
3565	NASDAQ	FORR	Mon, Feb 7, 2011	36.08	36.62	35.90	36.34
3564	NASDAQ	FORR	Fri, Feb 4, 2011	36.08	36.22	35.63	36.09
3563	NASDAQ	FORR	Thu, Feb 3, 2011	36.31	36.41	35.81	36.19
3562	NASDAQ	FORR	Wed, Feb 2, 2011	36.40	36.86	36.27	36.41
3561	NASDAQ	FORR	Tue, Feb 1, 2011	35.90	36.74	35.72	36.54
3560	NASDAQ	FORR	Mon, Jan 31, 2011	35.78	35.92	35.19	35.64
3559	NASDAQ	FORR	Fri, Jan 28, 2011	36.91	36.91	35.56	35.69
3558	NASDAQ	FORR	Thu, Jan 27, 2011	36.55	37.30	36.44	36.98
3557	NASDAQ	FORR	Wed, Jan 26, 2011	36.18	36.78	36.00	36.60
3556	NASDAQ	FORR	Tue, Jan 25, 2011	35.49	36.30	35.49	36.12
3555	NASDAQ	FORR	Mon, Jan 24, 2011	35.40	35.87	35.29	35.72
3554	NASDAQ	FORR	Fri, Jan 21, 2011	35.48	35.68	35.12	35.35
3553	NASDAQ	FORR	Thu, Jan 20, 2011	35.36	35.78	35.14	35.39
3552	NASDAQ	FORR	Wed, Jan 19, 2011	35.73	35.88	35.14	35.59
3551	NASDAQ	FORR	Tue, Jan 18, 2011	35.67	35.90	35.27	35.81
3550	NASDAQ	FORR	Fri, Jan 14, 2011	34.98	35.89	34.98	35.85
3549	NASDAQ	FORR	Thu, Jan 13, 2011	35.11	35.42	34.75	34.98
3548	NASDAQ	FORR	Wed, Jan 12, 2011	35.70	35.73	34.61	35.19
3547	NASDAQ	FORR	Tue, Jan 11, 2011	35.51	36.00	35.38	35.45
3546	NASDAQ	FORR	Mon, Jan 10, 2011	34.74	35.89	34.62	35.50
3545	NASDAQ	FORR	Fri, Jan 7, 2011	35.17	35.56	34.62	34.98
3544	NASDAQ	FORR	Thu, Jan 6, 2011	34.80	35.49	34.51	35.15
3543	NASDAQ	FORR	Wed, Jan 5, 2011	34.91	35.55	34.60	34.87
3542	NASDAQ	FORR	Tue, Jan 4, 2011	35.84	35.84	34.46	34.98
3541	NASDAQ	FORR	Mon, Jan 3, 2011	35.21	36.53	35.16	35.90
3540	NASDAQ	FORR	Fri, Dec 31, 2010	35.54	36.03	35.26	35.29
3539	NASDAQ	FORR	Thu, Dec 30, 2010	35.71	35.94	35.43	35.53
3538	NASDAQ	FORR	Wed, Dec 29, 2010	35.53	36.15	35.51	35.67
3537	NASDAQ	FORR	Tue, Dec 28, 2010	35.63	35.74	35.39	35.39
3536	NASDAQ	FORR	Mon, Dec 27, 2010	35.13	35.72	35.13	35.61
3535	NASDAQ	FORR	Thu, Dec 23, 2010	34.80	35.36	34.69	35.19
3534	NASDAQ	FORR	Wed, Dec 22, 2010	34.34	35.24	34.34	34.80
3533	NASDAQ	FORR	Tue, Dec 21, 2010	33.91	34.41	33.43	34.27
3532	NASDAQ	FORR	Mon, Dec 20, 2010	33.31	33.99	33.07	33.68
3531	NASDAQ	FORR	Fri, Dec 17, 2010	32.48	33.28	32.37	33.23
3530	NASDAQ	FORR	Thu, Dec 16, 2010	32.18	32.53	31.89	32.52
3529	NASDAQ	FORR	Wed, Dec 15, 2010	32.26	32.49	31.91	32.13
3528	NASDAQ	FORR	Tue, Dec 14, 2010	32.33	32.48	32.10	32.27
3527	NASDAQ	FORR	Mon, Dec 13, 2010	32.50	32.50	32.04	32.15
3526	NASDAQ	FORR	Fri, Dec 10, 2010	32.25	32.53	32.07	32.49
3525	NASDAQ	FORR	Thu, Dec 9, 2010	32.63	32.80	32.05	32.14
3524	NASDAQ	FORR	Wed, Dec 8, 2010	33.12	33.68	32.51	32.57
3523	NASDAQ	FORR	Tue, Dec 7, 2010	32.33	33.11	32.33	33.01
3522	NASDAQ	FORR	Mon, Dec 6, 2010	32.51	32.78	31.82	32.16
3521	NASDAQ	FORR	Fri, Dec 3, 2010	35.70	36.31	35.52	35.77
3520	NASDAQ	FORR	Thu, Dec 2, 2010	35.14	35.94	35.14	35.70
3519	NASDAQ	FORR	Wed, Dec 1, 2010	35.00	35.51	34.73	35.27
3518	NASDAQ	FORR	Tue, Nov 30, 2010	34.26	34.90	34.15	34.65
3517	NASDAQ	FORR	Mon, Nov 29, 2010	34.53	34.92	33.79	34.71
3516	NASDAQ	FORR	Fri, Nov 26, 2010	34.91	35.20	34.81	34.82
3515	NASDAQ	FORR	Wed, Nov 24, 2010	35.20	35.86	34.45	35.25
3514	NASDAQ	FORR	Tue, Nov 23, 2010	35.05	35.54	34.86	35.11
3513	NASDAQ	FORR	Mon, Nov 22, 2010	35.29	35.69	35.00	35.60
3512	NASDAQ	FORR	Fri, Nov 19, 2010	35.20	35.67	35.07	35.54
3511	NASDAQ	FORR	Thu, Nov 18, 2010	35.27	35.47	35.01	35.15
3510	NASDAQ	FORR	Wed, Nov 17, 2010	34.86	35.45	34.77	34.96
3509	NASDAQ	FORR	Tue, Nov 16, 2010	34.58	35.04	34.39	34.68
3508	NASDAQ	FORR	Mon, Nov 15, 2010	34.94	35.47	34.82	34.89
3507	NASDAQ	FORR	Fri, Nov 12, 2010	34.30	35.23	34.30	34.71
3506	NASDAQ	FORR	Thu, Nov 11, 2010	34.50	34.84	33.46	34.68
3505	NASDAQ	FORR	Wed, Nov 10, 2010	33.99	35.00	33.98	34.98
3504	NASDAQ	FORR	Tue, Nov 9, 2010	34.28	34.29	33.73	33.91
3503	NASDAQ	FORR	Mon, Nov 8, 2010	34.21	34.37	34.08	34.27
3502	NASDAQ	FORR	Fri, Nov 5, 2010	34.71	34.75	34.31	34.41
3501	NASDAQ	FORR	Thu, Nov 4, 2010	34.10	34.73	34.10	34.55
3500	NASDAQ	FORR	Wed, Nov 3, 2010	33.72	33.95	33.45	33.79
3499	NASDAQ	FORR	Tue, Nov 2, 2010	33.15	33.75	33.01	33.57
3498	NASDAQ	FORR	Mon, Nov 1, 2010	33.10	33.61	32.55	32.87
3497	NASDAQ	FORR	Fri, Oct 29, 2010	32.65	33.38	32.04	33.07
3496	NASDAQ	FORR	Thu, Oct 28, 2010	34.00	34.11	32.10	32.65
3495	NASDAQ	FORR	Wed, Oct 27, 2010	33.61	33.71	32.97	33.46
3494	NASDAQ	FORR	Tue, Oct 26, 2010	33.76	34.17	33.60	33.91
3493	NASDAQ	FORR	Mon, Oct 25, 2010	34.35	34.63	33.82	33.95
3492	NASDAQ	FORR	Fri, Oct 22, 2010	33.95	34.12	33.70	34.03
3491	NASDAQ	FORR	Thu, Oct 21, 2010	34.31	34.44	33.42	33.84
3490	NASDAQ	FORR	Wed, Oct 20, 2010	34.31	34.33	33.93	34.05
3489	NASDAQ	FORR	Tue, Oct 19, 2010	34.05	34.72	33.75	34.06
3488	NASDAQ	FORR	Mon, Oct 18, 2010	34.21	34.73	34.05	34.52
3487	NASDAQ	FORR	Fri, Oct 15, 2010	34.50	34.62	33.91	34.07
3486	NASDAQ	FORR	Thu, Oct 14, 2010	34.17	34.37	33.90	34.31
3485	NASDAQ	FORR	Wed, Oct 13, 2010	33.59	34.47	33.42	34.31
3484	NASDAQ	FORR	Tue, Oct 12, 2010	33.40	33.63	32.76	33.56
3483	NASDAQ	FORR	Mon, Oct 11, 2010	33.71	33.97	33.49	33.54
3482	NASDAQ	FORR	Fri, Oct 8, 2010	33.53	34.15	33.25	34.01
3481	NASDAQ	FORR	Thu, Oct 7, 2010	33.96	34.00	33.50	33.50
3480	NASDAQ	FORR	Wed, Oct 6, 2010	33.75	34.00	33.45	33.73
3479	NASDAQ	FORR	Tue, Oct 5, 2010	33.31	33.85	33.10	33.84
3478	NASDAQ	FORR	Mon, Oct 4, 2010	33.26	33.26	32.63	32.89
3477	NASDAQ	FORR	Fri, Oct 1, 2010	33.40	33.42	32.80	33.25
3476	NASDAQ	FORR	Thu, Sep 30, 2010	33.08	33.49	32.84	33.08
3475	NASDAQ	FORR	Wed, Sep 29, 2010	32.63	33.19	32.63	33.03
3474	NASDAQ	FORR	Tue, Sep 28, 2010	33.22	33.22	32.13	32.82
3473	NASDAQ	FORR	Mon, Sep 27, 2010	33.16	33.17	32.65	33.05
3472	NASDAQ	FORR	Fri, Sep 24, 2010	32.32	33.16	32.32	33.06
3471	NASDAQ	FORR	Thu, Sep 23, 2010	32.15	32.60	31.72	31.87
3470	NASDAQ	FORR	Wed, Sep 22, 2010	32.71	33.06	32.32	32.45
3469	NASDAQ	FORR	Tue, Sep 21, 2010	32.88	33.30	32.61	32.72
3468	NASDAQ	FORR	Mon, Sep 20, 2010	32.15	33.00	32.01	32.93
3467	NASDAQ	FORR	Fri, Sep 17, 2010	32.06	32.41	31.63	32.18
3466	NASDAQ	FORR	Thu, Sep 16, 2010	32.23	32.43	31.40	31.69
3465	NASDAQ	FORR	Wed, Sep 15, 2010	32.06	32.45	31.78	32.22
3464	NASDAQ	FORR	Tue, Sep 14, 2010	32.05	32.38	31.97	32.18
3463	NASDAQ	FORR	Mon, Sep 13, 2010	31.72	32.14	31.63	32.04
3462	NASDAQ	FORR	Fri, Sep 10, 2010	31.33	31.77	31.24	31.57
3461	NASDAQ	FORR	Thu, Sep 9, 2010	32.03	32.03	31.53	31.64
3460	NASDAQ	FORR	Wed, Sep 8, 2010	31.45	31.64	31.32	31.56
3459	NASDAQ	FORR	Tue, Sep 7, 2010	31.94	31.94	31.18	31.31
3458	NASDAQ	FORR	Fri, Sep 3, 2010	31.91	32.04	31.55	31.95
3457	NASDAQ	FORR	Thu, Sep 2, 2010	31.66	31.95	31.17	31.49
3456	NASDAQ	FORR	Wed, Sep 1, 2010	31.14	31.84	31.11	31.82
3455	NASDAQ	FORR	Tue, Aug 31, 2010	30.46	30.77	29.96	30.69
3454	NASDAQ	FORR	Mon, Aug 30, 2010	30.69	31.41	30.45	30.49
3453	NASDAQ	FORR	Fri, Aug 27, 2010	30.16	30.94	29.73	30.86
3452	NASDAQ	FORR	Thu, Aug 26, 2010	29.59	30.02	29.55	29.80
3451	NASDAQ	FORR	Wed, Aug 25, 2010	28.97	29.66	28.63	29.58
3450	NASDAQ	FORR	Tue, Aug 24, 2010	28.67	29.44	28.64	29.14
3449	NASDAQ	FORR	Mon, Aug 23, 2010	29.65	29.76	29.05	29.10
3448	NASDAQ	FORR	Fri, Aug 20, 2010	29.53	29.72	28.98	29.59
3447	NASDAQ	FORR	Thu, Aug 19, 2010	30.86	30.98	29.70	29.71
3446	NASDAQ	FORR	Wed, Aug 18, 2010	30.98	31.55	30.70	31.00
3445	NASDAQ	FORR	Tue, Aug 17, 2010	30.62	31.26	30.53	31.03
3444	NASDAQ	FORR	Mon, Aug 16, 2010	30.13	30.46	29.94	30.25
3443	NASDAQ	FORR	Fri, Aug 13, 2010	30.59	31.02	30.27	30.35
3442	NASDAQ	FORR	Thu, Aug 12, 2010	30.49	30.95	30.44	30.74
3441	NASDAQ	FORR	Wed, Aug 11, 2010	31.09	31.15	30.05	31.03
3440	NASDAQ	FORR	Tue, Aug 10, 2010	31.48	31.96	31.03	31.64
3439	NASDAQ	FORR	Mon, Aug 9, 2010	31.32	32.00	31.10	31.87
3438	NASDAQ	FORR	Fri, Aug 6, 2010	31.23	31.58	30.79	31.30
3437	NASDAQ	FORR	Thu, Aug 5, 2010	32.00	32.19	31.65	31.68
3436	NASDAQ	FORR	Wed, Aug 4, 2010	32.17	32.49	31.98	32.27
3435	NASDAQ	FORR	Tue, Aug 3, 2010	32.21	32.88	32.07	32.11
3434	NASDAQ	FORR	Mon, Aug 2, 2010	32.62	32.91	32.17	32.28
3433	NASDAQ	FORR	Fri, Jul 30, 2010	31.73	32.85	31.57	32.28
3432	NASDAQ	FORR	Thu, Jul 29, 2010	33.10	33.10	31.41	32.09
3431	NASDAQ	FORR	Wed, Jul 28, 2010	33.38	33.75	32.96	33.02
3430	NASDAQ	FORR	Tue, Jul 27, 2010	33.71	34.20	33.45	33.50
3429	NASDAQ	FORR	Mon, Jul 26, 2010	33.43	33.91	32.83	33.85
3428	NASDAQ	FORR	Fri, Jul 23, 2010	31.91	33.33	31.80	33.24
3427	NASDAQ	FORR	Thu, Jul 22, 2010	31.44	32.15	31.06	32.08
3426	NASDAQ	FORR	Wed, Jul 21, 2010	31.54	31.71	30.87	30.98
3425	NASDAQ	FORR	Tue, Jul 20, 2010	30.93	31.61	30.71	31.46
3424	NASDAQ	FORR	Mon, Jul 19, 2010	31.25	31.26	30.83	31.15
3423	NASDAQ	FORR	Fri, Jul 16, 2010	31.71	32.00	31.03	31.09
3422	NASDAQ	FORR	Thu, Jul 15, 2010	32.28	32.50	31.79	32.00
3421	NASDAQ	FORR	Wed, Jul 14, 2010	32.19	32.64	32.05	32.36
3420	NASDAQ	FORR	Tue, Jul 13, 2010	32.00	32.45	31.90	32.39
3419	NASDAQ	FORR	Mon, Jul 12, 2010	32.03	32.30	31.57	31.81
3418	NASDAQ	FORR	Fri, Jul 9, 2010	32.03	32.22	31.91	32.05
3417	NASDAQ	FORR	Thu, Jul 8, 2010	31.61	32.02	31.61	31.99
3416	NASDAQ	FORR	Wed, Jul 7, 2010	30.81	31.46	30.64	31.45
3415	NASDAQ	FORR	Tue, Jul 6, 2010	31.21	31.55	30.54	30.62
3414	NASDAQ	FORR	Fri, Jul 2, 2010	31.21	31.27	30.20	30.83
3413	NASDAQ	FORR	Thu, Jul 1, 2010	30.03	31.48	29.80	31.11
3412	NASDAQ	FORR	Wed, Jun 30, 2010	30.44	30.53	30.06	30.26
3411	NASDAQ	FORR	Tue, Jun 29, 2010	30.32	30.90	30.08	30.35
3410	NASDAQ	FORR	Mon, Jun 28, 2010	30.95	31.12	30.56	30.80
3409	NASDAQ	FORR	Fri, Jun 25, 2010	30.51	31.17	30.31	31.01
3408	NASDAQ	FORR	Thu, Jun 24, 2010	31.08	31.15	30.48	30.48
3407	NASDAQ	FORR	Wed, Jun 23, 2010	31.53	31.77	31.28	31.35
3406	NASDAQ	FORR	Tue, Jun 22, 2010	32.38	32.64	31.52	31.66
3405	NASDAQ	FORR	Mon, Jun 21, 2010	33.17	33.18	32.12	32.24
3404	NASDAQ	FORR	Fri, Jun 18, 2010	33.03	33.21	32.68	32.73
3403	NASDAQ	FORR	Thu, Jun 17, 2010	32.60	33.02	32.41	32.84
3402	NASDAQ	FORR	Wed, Jun 16, 2010	32.77	32.77	32.31	32.34
3401	NASDAQ	FORR	Tue, Jun 15, 2010	33.00	33.09	32.80	32.93
3400	NASDAQ	FORR	Mon, Jun 14, 2010	32.33	32.97	32.17	32.89
3399	NASDAQ	FORR	Fri, Jun 11, 2010	31.37	32.21	31.37	32.16
3398	NASDAQ	FORR	Thu, Jun 10, 2010	31.15	31.84	31.15	31.78
3397	NASDAQ	FORR	Wed, Jun 9, 2010	31.06	31.22	30.46	30.65
3396	NASDAQ	FORR	Tue, Jun 8, 2010	30.54	30.81	30.02	30.72
3395	NASDAQ	FORR	Mon, Jun 7, 2010	30.51	31.76	30.35	30.36
3394	NASDAQ	FORR	Fri, Jun 4, 2010	31.57	31.69	30.23	30.23
3393	NASDAQ	FORR	Thu, Jun 3, 2010	31.99	32.49	31.24	32.21
3392	NASDAQ	FORR	Wed, Jun 2, 2010	30.93	31.98	30.72	31.95
3391	NASDAQ	FORR	Tue, Jun 1, 2010	31.12	31.63	30.85	30.85
3390	NASDAQ	FORR	Fri, May 28, 2010	31.63	31.81	31.30	31.37
3389	NASDAQ	FORR	Thu, May 27, 2010	31.10	31.92	30.80	31.81
3388	NASDAQ	FORR	Wed, May 26, 2010	30.05	31.18	30.05	30.63
3387	NASDAQ	FORR	Tue, May 25, 2010	29.59	30.18	29.10	29.95
3386	NASDAQ	FORR	Mon, May 24, 2010	30.45	30.53	29.63	30.08
3385	NASDAQ	FORR	Fri, May 21, 2010	29.81	30.57	29.61	30.38
3384	NASDAQ	FORR	Thu, May 20, 2010	30.90	30.98	29.81	30.14
3383	NASDAQ	FORR	Wed, May 19, 2010	31.74	31.95	31.40	31.54
3382	NASDAQ	FORR	Tue, May 18, 2010	32.64	32.72	31.63	31.77
3381	NASDAQ	FORR	Mon, May 17, 2010	32.16	32.40	31.72	32.36
3380	NASDAQ	FORR	Fri, May 14, 2010	31.67	31.95	31.22	31.91
3379	NASDAQ	FORR	Thu, May 13, 2010	31.82	32.09	31.50	31.95
3378	NASDAQ	FORR	Wed, May 12, 2010	32.12	32.40	31.81	31.99
3377	NASDAQ	FORR	Tue, May 11, 2010	30.83	32.20	30.57	31.96
3376	NASDAQ	FORR	Mon, May 10, 2010	31.10	31.21	30.82	31.17
3375	NASDAQ	FORR	Fri, May 7, 2010	31.26	31.44	30.19	30.45
3374	NASDAQ	FORR	Thu, May 6, 2010	31.88	32.60	30.67	31.33
3373	NASDAQ	FORR	Wed, May 5, 2010	32.42	32.57	31.89	32.01
3372	NASDAQ	FORR	Tue, May 4, 2010	32.11	32.55	32.10	32.43
3371	NASDAQ	FORR	Mon, May 3, 2010	32.32	32.49	32.09	32.46
3370	NASDAQ	FORR	Fri, Apr 30, 2010	32.62	32.77	32.11	32.11
3369	NASDAQ	FORR	Thu, Apr 29, 2010	32.48	32.75	31.60	32.62
3368	NASDAQ	FORR	Wed, Apr 28, 2010	32.26	32.49	32.25	32.39
3367	NASDAQ	FORR	Tue, Apr 27, 2010	32.19	32.49	32.03	32.09
3366	NASDAQ	FORR	Mon, Apr 26, 2010	32.58	32.66	32.18	32.20
3365	NASDAQ	FORR	Fri, Apr 23, 2010	33.00	33.04	32.37	32.58
3364	NASDAQ	FORR	Thu, Apr 22, 2010	32.25	33.13	32.22	33.13
3363	NASDAQ	FORR	Wed, Apr 21, 2010	32.19	32.62	32.01	32.59
3362	NASDAQ	FORR	Tue, Apr 20, 2010	31.77	32.25	31.77	32.20
3361	NASDAQ	FORR	Mon, Apr 19, 2010	31.62	31.91	31.33	31.82
3360	NASDAQ	FORR	Fri, Apr 16, 2010	31.83	31.94	31.54	31.81
3359	NASDAQ	FORR	Thu, Apr 15, 2010	31.69	32.00	31.61	31.88
3358	NASDAQ	FORR	Wed, Apr 14, 2010	30.93	31.64	30.92	31.63
3357	NASDAQ	FORR	Tue, Apr 13, 2010	30.35	31.05	30.26	30.90
3356	NASDAQ	FORR	Mon, Apr 12, 2010	30.17	30.49	30.01	30.38
3355	NASDAQ	FORR	Fri, Apr 9, 2010	30.17	30.43	30.02	30.24
3354	NASDAQ	FORR	Thu, Apr 8, 2010	30.10	30.49	29.73	30.20
3353	NASDAQ	FORR	Wed, Apr 7, 2010	30.34	30.57	29.99	30.27
3352	NASDAQ	FORR	Tue, Apr 6, 2010	30.11	30.70	30.11	30.53
3351	NASDAQ	FORR	Mon, Apr 5, 2010	29.91	30.63	29.91	30.21
3350	NASDAQ	FORR	Thu, Apr 1, 2010	30.29	30.40	29.59	29.86
3349	NASDAQ	FORR	Wed, Mar 31, 2010	30.51	30.85	30.07	30.12
3348	NASDAQ	FORR	Tue, Mar 30, 2010	30.67	30.93	30.46	30.69
3347	NASDAQ	FORR	Mon, Mar 29, 2010	30.95	30.95	30.46	30.73
3346	NASDAQ	FORR	Fri, Mar 26, 2010	31.44	31.44	30.61	30.80
3345	NASDAQ	FORR	Thu, Mar 25, 2010	31.60	32.13	31.28	31.45
3344	NASDAQ	FORR	Wed, Mar 24, 2010	31.95	31.95	31.35	31.54
3343	NASDAQ	FORR	Tue, Mar 23, 2010	31.70	32.17	31.34	32.02
3342	NASDAQ	FORR	Mon, Mar 22, 2010	30.47	31.64	30.27	31.60
3341	NASDAQ	FORR	Fri, Mar 19, 2010	31.37	31.37	30.53	30.62
3340	NASDAQ	FORR	Thu, Mar 18, 2010	31.55	31.95	31.06	31.19
3339	NASDAQ	FORR	Wed, Mar 17, 2010	30.99	32.14	30.99	31.85
3338	NASDAQ	FORR	Tue, Mar 16, 2010	31.92	31.92	31.05	31.22
3337	NASDAQ	FORR	Mon, Mar 15, 2010	31.47	31.89	31.32	31.82
3336	NASDAQ	FORR	Fri, Mar 12, 2010	31.99	31.99	31.09	31.59
3335	NASDAQ	FORR	Thu, Mar 11, 2010	31.39	31.87	31.27	31.87
3334	NASDAQ	FORR	Wed, Mar 10, 2010	31.76	32.12	31.55	31.63
3333	NASDAQ	FORR	Tue, Mar 9, 2010	31.08	32.02	31.08	31.85
3332	NASDAQ	FORR	Mon, Mar 8, 2010	30.51	31.25	30.51	31.08
3331	NASDAQ	FORR	Fri, Mar 5, 2010	30.85	31.17	30.70	31.09
3330	NASDAQ	FORR	Thu, Mar 4, 2010	30.29	30.83	30.29	30.80
3329	NASDAQ	FORR	Wed, Mar 3, 2010	30.45	30.63	30.13	30.37
3328	NASDAQ	FORR	Tue, Mar 2, 2010	30.09	30.55	30.09	30.50
3327	NASDAQ	FORR	Mon, Mar 1, 2010	29.94	30.40	29.88	30.18
3326	NASDAQ	FORR	Fri, Feb 26, 2010	30.19	30.21	29.68	29.95
3325	NASDAQ	FORR	Thu, Feb 25, 2010	29.47	30.18	29.47	30.17
3324	NASDAQ	FORR	Wed, Feb 24, 2010	29.47	30.14	29.47	29.83
3323	NASDAQ	FORR	Tue, Feb 23, 2010	29.62	29.78	29.36	29.49
3322	NASDAQ	FORR	Mon, Feb 22, 2010	29.83	29.93	29.71	29.75
3321	NASDAQ	FORR	Fri, Feb 19, 2010	29.50	29.95	29.46	29.91
3320	NASDAQ	FORR	Thu, Feb 18, 2010	29.04	29.50	28.92	29.50
3319	NASDAQ	FORR	Wed, Feb 17, 2010	28.83	29.00	28.80	28.97
3318	NASDAQ	FORR	Tue, Feb 16, 2010	28.71	28.84	28.44	28.80
3317	NASDAQ	FORR	Fri, Feb 12, 2010	28.40	28.63	28.06	28.51
3316	NASDAQ	FORR	Thu, Feb 11, 2010	28.89	28.93	27.87	28.64
3315	NASDAQ	FORR	Wed, Feb 10, 2010	29.19	29.53	28.69	29.05
3314	NASDAQ	FORR	Tue, Feb 9, 2010	28.44	29.77	28.44	29.19
3313	NASDAQ	FORR	Mon, Feb 8, 2010	27.50	28.38	27.22	28.27
3312	NASDAQ	FORR	Fri, Feb 5, 2010	26.87	27.75	26.65	27.60
3311	NASDAQ	FORR	Thu, Feb 4, 2010	26.50	27.05	26.40	26.90
3310	NASDAQ	FORR	Wed, Feb 3, 2010	26.73	26.77	26.46	26.66
3309	NASDAQ	FORR	Tue, Feb 2, 2010	26.85	27.01	26.59	26.73
3308	NASDAQ	FORR	Mon, Feb 1, 2010	27.05	27.10	26.80	26.92
3307	NASDAQ	FORR	Fri, Jan 29, 2010	27.19	27.59	27.09	27.09
3306	NASDAQ	FORR	Thu, Jan 28, 2010	27.42	27.45	26.89	27.04
3305	NASDAQ	FORR	Wed, Jan 27, 2010	27.18	27.39	27.07	27.35
3304	NASDAQ	FORR	Tue, Jan 26, 2010	27.52	27.54	27.29	27.31
3303	NASDAQ	FORR	Mon, Jan 25, 2010	27.52	27.77	27.35	27.65
3302	NASDAQ	FORR	Fri, Jan 22, 2010	27.50	27.74	27.24	27.43
3301	NASDAQ	FORR	Thu, Jan 21, 2010	28.31	28.31	27.57	27.58
3300	NASDAQ	FORR	Wed, Jan 20, 2010	28.46	28.47	27.52	28.12
3299	NASDAQ	FORR	Tue, Jan 19, 2010	28.08	28.75	28.08	28.72
3298	NASDAQ	FORR	Fri, Jan 15, 2010	28.20	28.32	27.74	28.12
3297	NASDAQ	FORR	Thu, Jan 14, 2010	27.36	28.23	27.14	28.09
3296	NASDAQ	FORR	Wed, Jan 13, 2010	26.50	27.46	26.50	27.32
3295	NASDAQ	FORR	Tue, Jan 12, 2010	26.00	26.64	25.99	26.50
3294	NASDAQ	FORR	Mon, Jan 11, 2010	26.13	26.27	25.78	26.20
3293	NASDAQ	FORR	Fri, Jan 8, 2010	26.00	26.30	25.68	25.95
3292	NASDAQ	FORR	Thu, Jan 7, 2010	24.85	26.21	24.85	26.15
3291	NASDAQ	FORR	Wed, Jan 6, 2010	25.94	25.94	23.65	24.85
3290	NASDAQ	FORR	Tue, Jan 5, 2010	26.56	26.73	25.10	25.89
3289	NASDAQ	FORR	Mon, Jan 4, 2010	25.91	26.68	25.91	26.67
3288	NASDAQ	FORR	Thu, Dec 31, 2009	26.37	26.57	25.91	25.95
3287	NASDAQ	FORR	Wed, Dec 30, 2009	26.47	26.56	25.50	26.46
3286	NASDAQ	FORR	Tue, Dec 29, 2009	25.89	26.53	25.45	26.48
3285	NASDAQ	FORR	Mon, Dec 28, 2009	25.73	25.84	25.38	25.79
3284	NASDAQ	FORR	Thu, Dec 24, 2009	25.72	25.80	25.34	25.62
3283	NASDAQ	FORR	Wed, Dec 23, 2009	25.71	25.92	25.55	25.77
3282	NASDAQ	FORR	Tue, Dec 22, 2009	25.51	25.80	25.33	25.59
3281	NASDAQ	FORR	Mon, Dec 21, 2009	25.33	25.71	25.27	25.40
3280	NASDAQ	FORR	Fri, Dec 18, 2009	25.66	25.66	25.19	25.30
3279	NASDAQ	FORR	Thu, Dec 17, 2009	25.47	25.60	25.14	25.41
3278	NASDAQ	FORR	Wed, Dec 16, 2009	25.80	25.97	25.50	25.66
3277	NASDAQ	FORR	Tue, Dec 15, 2009	25.56	26.23	25.42	25.72
3276	NASDAQ	FORR	Mon, Dec 14, 2009	25.70	25.80	25.48	25.64
3275	NASDAQ	FORR	Fri, Dec 11, 2009	25.60	25.70	25.38	25.57
3274	NASDAQ	FORR	Thu, Dec 10, 2009	25.62	26.00	25.30	25.57
3273	NASDAQ	FORR	Wed, Dec 9, 2009	25.33	25.64	25.10	25.61
3272	NASDAQ	FORR	Tue, Dec 8, 2009	25.11	25.50	24.99	25.39
3271	NASDAQ	FORR	Mon, Dec 7, 2009	25.06	25.38	24.84	25.36
3270	NASDAQ	FORR	Fri, Dec 4, 2009	25.00	25.32	24.83	25.09
3269	NASDAQ	FORR	Thu, Dec 3, 2009	25.25	25.25	24.70	24.76
3268	NASDAQ	FORR	Wed, Dec 2, 2009	25.13	25.37	24.83	25.11
3267	NASDAQ	FORR	Tue, Dec 1, 2009	25.18	25.39	24.95	25.06
3266	NASDAQ	FORR	Mon, Nov 30, 2009	24.76	25.20	24.43	25.05
3265	NASDAQ	FORR	Fri, Nov 27, 2009	24.94	25.10	24.76	24.76
3264	NASDAQ	FORR	Wed, Nov 25, 2009	25.66	25.80	25.26	25.36
3263	NASDAQ	FORR	Tue, Nov 24, 2009	25.79	25.97	25.31	25.64
3262	NASDAQ	FORR	Mon, Nov 23, 2009	25.21	25.94	25.21	25.70
3261	NASDAQ	FORR	Fri, Nov 20, 2009	24.67	25.31	24.67	25.02
3260	NASDAQ	FORR	Thu, Nov 19, 2009	24.94	25.06	24.61	24.85
3259	NASDAQ	FORR	Wed, Nov 18, 2009	25.23	25.41	25.00	25.09
3258	NASDAQ	FORR	Tue, Nov 17, 2009	25.50	25.53	25.40	25.49
3257	NASDAQ	FORR	Mon, Nov 16, 2009	25.39	25.66	25.30	25.51
3256	NASDAQ	FORR	Fri, Nov 13, 2009	25.06	25.54	24.81	25.16
3255	NASDAQ	FORR	Thu, Nov 12, 2009	25.40	25.63	24.93	24.96
3254	NASDAQ	FORR	Wed, Nov 11, 2009	25.93	25.95	25.32	25.51
3253	NASDAQ	FORR	Tue, Nov 10, 2009	25.34	25.79	25.34	25.67
3252	NASDAQ	FORR	Mon, Nov 9, 2009	25.44	25.45	24.89	25.37
3251	NASDAQ	FORR	Fri, Nov 6, 2009	24.89	25.44	24.61	25.22
3250	NASDAQ	FORR	Thu, Nov 5, 2009	24.93	25.30	24.93	25.11
3249	NASDAQ	FORR	Wed, Nov 4, 2009	25.33	25.33	24.66	24.70
3248	NASDAQ	FORR	Tue, Nov 3, 2009	25.33	25.44	24.95	25.26
3247	NASDAQ	FORR	Mon, Nov 2, 2009	25.54	25.69	25.20	25.42
3246	NASDAQ	FORR	Fri, Oct 30, 2009	25.44	26.02	25.23	25.33
3245	NASDAQ	FORR	Thu, Oct 29, 2009	26.54	27.62	25.34	25.52
3244	NASDAQ	FORR	Wed, Oct 28, 2009	26.08	26.55	25.97	26.11
3243	NASDAQ	FORR	Tue, Oct 27, 2009	25.83	26.47	25.83	26.29
3242	NASDAQ	FORR	Mon, Oct 26, 2009	26.50	26.50	25.74	25.94
3241	NASDAQ	FORR	Fri, Oct 23, 2009	26.30	26.48	26.15	26.31
3240	NASDAQ	FORR	Thu, Oct 22, 2009	26.70	26.70	26.16	26.31
3239	NASDAQ	FORR	Wed, Oct 21, 2009	27.39	27.75	26.45	26.53
3238	NASDAQ	FORR	Tue, Oct 20, 2009	27.53	27.64	26.75	26.89
3237	NASDAQ	FORR	Mon, Oct 19, 2009	27.65	27.89	27.41	27.64
3236	NASDAQ	FORR	Fri, Oct 16, 2009	27.40	27.88	26.92	27.66
3235	NASDAQ	FORR	Thu, Oct 15, 2009	27.43	27.71	27.28	27.49
3234	NASDAQ	FORR	Wed, Oct 14, 2009	27.41	27.57	27.26	27.51
3233	NASDAQ	FORR	Tue, Oct 13, 2009	27.11	27.21	26.79	27.21
3232	NASDAQ	FORR	Mon, Oct 12, 2009	27.21	27.52	26.98	27.22
3231	NASDAQ	FORR	Fri, Oct 9, 2009	26.81	27.23	26.73	27.05
3230	NASDAQ	FORR	Thu, Oct 8, 2009	26.61	27.07	26.51	26.74
3229	NASDAQ	FORR	Wed, Oct 7, 2009	26.04	26.61	25.80	26.52
3228	NASDAQ	FORR	Tue, Oct 6, 2009	26.31	26.56	26.30	26.40
3227	NASDAQ	FORR	Mon, Oct 5, 2009	26.10	26.45	25.97	26.15
3226	NASDAQ	FORR	Fri, Oct 2, 2009	26.07	26.38	26.02	26.08
3225	NASDAQ	FORR	Thu, Oct 1, 2009	26.73	26.73	25.98	26.07
3224	NASDAQ	FORR	Wed, Sep 30, 2009	26.05	26.94	26.00	26.64
3223	NASDAQ	FORR	Tue, Sep 29, 2009	25.89	26.42	25.63	26.25
3222	NASDAQ	FORR	Mon, Sep 28, 2009	25.65	26.00	25.65	25.79
3221	NASDAQ	FORR	Fri, Sep 25, 2009	24.82	25.71	24.82	25.64
3220	NASDAQ	FORR	Thu, Sep 24, 2009	24.54	24.84	24.42	24.82
3219	NASDAQ	FORR	Wed, Sep 23, 2009	23.84	24.69	23.51	24.42
3218	NASDAQ	FORR	Tue, Sep 22, 2009	23.37	23.85	23.30	23.70
3217	NASDAQ	FORR	Mon, Sep 21, 2009	22.72	23.38	22.46	23.25
3216	NASDAQ	FORR	Fri, Sep 18, 2009	23.31	23.47	22.82	22.84
3215	NASDAQ	FORR	Thu, Sep 17, 2009	23.07	23.44	22.86	23.20
3214	NASDAQ	FORR	Wed, Sep 16, 2009	23.08	23.30	22.93	23.17
3213	NASDAQ	FORR	Tue, Sep 15, 2009	22.88	23.20	22.82	23.09
3212	NASDAQ	FORR	Mon, Sep 14, 2009	22.87	23.04	22.34	22.99
3211	NASDAQ	FORR	Fri, Sep 11, 2009	23.01	23.09	22.73	22.96
3210	NASDAQ	FORR	Thu, Sep 10, 2009	22.89	23.13	22.69	23.13
3209	NASDAQ	FORR	Wed, Sep 9, 2009	22.65	23.02	22.65	22.98
3208	NASDAQ	FORR	Tue, Sep 8, 2009	23.04	23.22	22.84	22.95
3207	NASDAQ	FORR	Fri, Sep 4, 2009	22.75	23.01	22.67	22.95
3206	NASDAQ	FORR	Thu, Sep 3, 2009	22.86	22.95	22.27	22.73
3205	NASDAQ	FORR	Wed, Sep 2, 2009	23.42	23.45	22.74	22.81
3204	NASDAQ	FORR	Tue, Sep 1, 2009	23.35	23.90	23.12	23.32
3203	NASDAQ	FORR	Mon, Aug 31, 2009	23.12	23.66	23.12	23.54
3202	NASDAQ	FORR	Fri, Aug 28, 2009	23.77	23.81	23.32	23.40
3201	NASDAQ	FORR	Thu, Aug 27, 2009	23.61	23.62	23.04	23.56
3200	NASDAQ	FORR	Wed, Aug 26, 2009	23.52	23.68	23.27	23.50
3199	NASDAQ	FORR	Tue, Aug 25, 2009	23.92	23.93	23.48	23.61
3198	NASDAQ	FORR	Mon, Aug 24, 2009	23.67	23.99	23.51	23.80
3197	NASDAQ	FORR	Fri, Aug 21, 2009	23.31	23.89	22.91	23.68
3196	NASDAQ	FORR	Thu, Aug 20, 2009	23.00	23.22	22.90	23.01
3195	NASDAQ	FORR	Wed, Aug 19, 2009	22.72	23.12	22.72	23.00
3194	NASDAQ	FORR	Tue, Aug 18, 2009	22.88	23.26	22.78	22.88
3193	NASDAQ	FORR	Mon, Aug 17, 2009	22.70	23.51	22.58	22.84
3192	NASDAQ	FORR	Fri, Aug 14, 2009	23.45	24.11	22.42	23.10
3191	NASDAQ	FORR	Thu, Aug 13, 2009	23.29	24.35	22.91	23.60
3190	NASDAQ	FORR	Wed, Aug 12, 2009	22.49	23.28	22.38	22.81
3189	NASDAQ	FORR	Tue, Aug 11, 2009	22.38	22.63	22.29	22.40
3188	NASDAQ	FORR	Mon, Aug 10, 2009	22.14	22.58	22.08	22.44
3187	NASDAQ	FORR	Fri, Aug 7, 2009	21.95	22.72	21.90	22.37
3186	NASDAQ	FORR	Thu, Aug 6, 2009	22.61	22.61	21.22	21.59
3185	NASDAQ	FORR	Wed, Aug 5, 2009	22.98	22.98	22.30	22.59
3184	NASDAQ	FORR	Tue, Aug 4, 2009	22.48	23.13	22.48	22.90
3183	NASDAQ	FORR	Mon, Aug 3, 2009	22.59	23.28	22.40	22.68
3182	NASDAQ	FORR	Fri, Jul 31, 2009	23.57	24.05	22.49	22.57
3181	NASDAQ	FORR	Thu, Jul 30, 2009	24.75	24.83	23.40	23.57
3180	NASDAQ	FORR	Wed, Jul 29, 2009	24.50	24.85	24.50	24.56
3179	NASDAQ	FORR	Tue, Jul 28, 2009	23.93	24.65	23.31	24.64
3178	NASDAQ	FORR	Mon, Jul 27, 2009	23.61	24.65	23.61	24.14
3177	NASDAQ	FORR	Fri, Jul 24, 2009	23.61	24.28	23.61	23.97
3176	NASDAQ	FORR	Thu, Jul 23, 2009	23.37	23.95	22.95	23.84
3175	NASDAQ	FORR	Wed, Jul 22, 2009	23.68	24.06	23.35	23.45
3174	NASDAQ	FORR	Tue, Jul 21, 2009	24.06	24.06	23.45	23.85
3173	NASDAQ	FORR	Mon, Jul 20, 2009	24.22	24.36	23.61	24.02
3172	NASDAQ	FORR	Fri, Jul 17, 2009	24.57	24.57	23.91	24.04
3171	NASDAQ	FORR	Thu, Jul 16, 2009	24.08	24.78	24.06	24.65
3170	NASDAQ	FORR	Wed, Jul 15, 2009	23.60	24.31	23.60	24.16
3169	NASDAQ	FORR	Tue, Jul 14, 2009	23.14	23.55	22.94	23.39
3168	NASDAQ	FORR	Mon, Jul 13, 2009	22.53	23.22	21.97	23.22
3167	NASDAQ	FORR	Fri, Jul 10, 2009	22.71	22.82	21.78	22.52
3166	NASDAQ	FORR	Thu, Jul 9, 2009	23.25	23.26	22.60	22.86
3165	NASDAQ	FORR	Wed, Jul 8, 2009	23.68	23.97	22.93	23.19
3164	NASDAQ	FORR	Tue, Jul 7, 2009	24.20	24.44	23.51	23.52
3163	NASDAQ	FORR	Mon, Jul 6, 2009	24.21	24.53	24.02	24.31
3162	NASDAQ	FORR	Thu, Jul 2, 2009	24.69	24.99	23.92	24.16
3161	NASDAQ	FORR	Wed, Jul 1, 2009	24.01	25.43	24.00	25.25
3160	NASDAQ	FORR	Tue, Jun 30, 2009	24.52	24.63	23.85	24.55
3159	NASDAQ	FORR	Mon, Jun 29, 2009	24.37	24.64	24.11	24.43
3158	NASDAQ	FORR	Fri, Jun 26, 2009	24.04	24.53	23.50	24.48
3157	NASDAQ	FORR	Thu, Jun 25, 2009	23.71	24.29	23.68	24.29
3156	NASDAQ	FORR	Wed, Jun 24, 2009	24.32	24.44	23.61	23.80
3155	NASDAQ	FORR	Tue, Jun 23, 2009	23.94	24.56	23.72	24.06
3154	NASDAQ	FORR	Mon, Jun 22, 2009	24.80	24.80	23.71	23.71
3153	NASDAQ	FORR	Fri, Jun 19, 2009	24.85	25.20	24.56	24.88
3152	NASDAQ	FORR	Thu, Jun 18, 2009	24.54	24.57	24.11	24.47
3151	NASDAQ	FORR	Wed, Jun 17, 2009	24.23	24.85	24.16	24.50
3150	NASDAQ	FORR	Tue, Jun 16, 2009	24.80	25.20	24.12	24.15
3149	NASDAQ	FORR	Mon, Jun 15, 2009	25.13	25.13	24.46	24.81
3148	NASDAQ	FORR	Fri, Jun 12, 2009	25.07	25.53	24.76	25.44
3147	NASDAQ	FORR	Thu, Jun 11, 2009	24.47	25.59	24.22	25.04
3146	NASDAQ	FORR	Wed, Jun 10, 2009	24.66	24.66	23.90	24.34
3145	NASDAQ	FORR	Tue, Jun 9, 2009	24.25	24.97	23.82	24.73
3144	NASDAQ	FORR	Mon, Jun 8, 2009	24.35	24.59	23.90	24.24
3143	NASDAQ	FORR	Fri, Jun 5, 2009	24.07	24.67	23.87	24.50
3142	NASDAQ	FORR	Thu, Jun 4, 2009	23.54	24.03	23.40	23.95
3141	NASDAQ	FORR	Wed, Jun 3, 2009	23.38	23.49	23.20	23.45
3140	NASDAQ	FORR	Tue, Jun 2, 2009	23.35	23.77	23.14	23.64
3139	NASDAQ	FORR	Mon, Jun 1, 2009	23.43	24.18	23.23	23.38
3138	NASDAQ	FORR	Fri, May 29, 2009	22.93	23.17	22.75	23.17
3137	NASDAQ	FORR	Thu, May 28, 2009	23.55	23.74	22.68	22.90
3136	NASDAQ	FORR	Wed, May 27, 2009	23.72	23.96	23.28	23.31
3135	NASDAQ	FORR	Tue, May 26, 2009	22.92	24.18	22.92	23.93
3134	NASDAQ	FORR	Fri, May 22, 2009	23.10	23.59	22.81	23.05
3133	NASDAQ	FORR	Thu, May 21, 2009	22.98	23.56	22.64	23.04
3132	NASDAQ	FORR	Wed, May 20, 2009	23.91	24.04	23.16	23.17
3131	NASDAQ	FORR	Tue, May 19, 2009	23.52	24.01	23.21	23.82
3130	NASDAQ	FORR	Mon, May 18, 2009	23.41	23.99	23.22	23.73
3129	NASDAQ	FORR	Fri, May 15, 2009	23.15	23.27	22.67	23.08
3128	NASDAQ	FORR	Thu, May 14, 2009	22.74	23.52	22.42	23.05
3127	NASDAQ	FORR	Wed, May 13, 2009	23.11	23.49	22.41	22.46
3126	NASDAQ	FORR	Tue, May 12, 2009	24.01	24.29	23.08	23.41
3125	NASDAQ	FORR	Mon, May 11, 2009	22.84	24.02	22.66	23.75
3124	NASDAQ	FORR	Fri, May 8, 2009	22.52	23.33	22.51	23.23
3123	NASDAQ	FORR	Thu, May 7, 2009	23.45	23.45	21.59	22.15
3122	NASDAQ	FORR	Wed, May 6, 2009	23.58	23.58	22.75	23.24
3121	NASDAQ	FORR	Tue, May 5, 2009	24.29	24.30	23.10	23.27
3120	NASDAQ	FORR	Mon, May 4, 2009	24.84	24.84	23.83	24.36
3119	NASDAQ	FORR	Fri, May 1, 2009	25.32	25.36	24.27	24.56
3118	NASDAQ	FORR	Thu, Apr 30, 2009	23.97	26.11	23.80	25.41
3117	NASDAQ	FORR	Wed, Apr 29, 2009	21.30	21.82	21.12	21.57
3116	NASDAQ	FORR	Tue, Apr 28, 2009	20.04	21.41	20.03	21.11
3115	NASDAQ	FORR	Mon, Apr 27, 2009	21.30	21.33	19.88	20.29
3114	NASDAQ	FORR	Fri, Apr 24, 2009	21.19	21.93	21.13	21.46
3113	NASDAQ	FORR	Thu, Apr 23, 2009	21.20	21.22	20.60	21.03
3112	NASDAQ	FORR	Wed, Apr 22, 2009	20.78	21.45	20.78	20.91
3111	NASDAQ	FORR	Tue, Apr 21, 2009	20.06	21.21	20.06	21.21
3110	NASDAQ	FORR	Mon, Apr 20, 2009	20.60	20.80	20.05	20.08
3109	NASDAQ	FORR	Fri, Apr 17, 2009	20.11	21.20	19.92	21.10
3108	NASDAQ	FORR	Thu, Apr 16, 2009	19.90	20.11	19.47	20.00
3107	NASDAQ	FORR	Wed, Apr 15, 2009	19.34	19.92	19.34	19.78
3106	NASDAQ	FORR	Tue, Apr 14, 2009	19.84	20.36	19.32	19.41
3105	NASDAQ	FORR	Mon, Apr 13, 2009	20.31	20.81	19.32	20.20
3104	NASDAQ	FORR	Thu, Apr 9, 2009	20.29	20.90	19.98	20.81
3103	NASDAQ	FORR	Wed, Apr 8, 2009	19.80	19.98	19.52	19.97
3102	NASDAQ	FORR	Tue, Apr 7, 2009	20.07	20.39	19.65	19.72
3101	NASDAQ	FORR	Mon, Apr 6, 2009	20.77	21.22	20.07	20.28
3100	NASDAQ	FORR	Fri, Apr 3, 2009	20.87	21.02	20.56	20.97
3099	NASDAQ	FORR	Thu, Apr 2, 2009	20.90	21.11	20.71	20.86
3098	NASDAQ	FORR	Wed, Apr 1, 2009	20.70	20.83	20.24	20.76
3097	NASDAQ	FORR	Tue, Mar 31, 2009	20.84	21.20	20.30	20.56
3096	NASDAQ	FORR	Mon, Mar 30, 2009	20.50	20.66	19.85	20.53
3095	NASDAQ	FORR	Fri, Mar 27, 2009	20.69	21.16	20.65	20.75
3094	NASDAQ	FORR	Thu, Mar 26, 2009	21.04	21.19	20.61	21.00
3093	NASDAQ	FORR	Wed, Mar 25, 2009	20.78	21.20	20.30	21.00
3092	NASDAQ	FORR	Tue, Mar 24, 2009	20.80	21.06	20.45	20.52
3091	NASDAQ	FORR	Mon, Mar 23, 2009	20.15	21.06	20.01	21.03
3090	NASDAQ	FORR	Fri, Mar 20, 2009	20.02	20.20	19.59	19.70
3089	NASDAQ	FORR	Thu, Mar 19, 2009	19.94	20.10	19.53	19.82
3088	NASDAQ	FORR	Wed, Mar 18, 2009	19.18	19.99	19.18	19.83
3087	NASDAQ	FORR	Tue, Mar 17, 2009	18.32	19.21	18.28	19.21
3086	NASDAQ	FORR	Mon, Mar 16, 2009	18.12	18.88	17.85	18.46
3085	NASDAQ	FORR	Fri, Mar 13, 2009	18.50	18.51	17.87	17.90
3084	NASDAQ	FORR	Thu, Mar 12, 2009	17.65	18.59	17.12	18.48
3083	NASDAQ	FORR	Wed, Mar 11, 2009	17.43	18.32	17.43	17.68
3082	NASDAQ	FORR	Tue, Mar 10, 2009	16.82	17.80	16.39	17.38
3081	NASDAQ	FORR	Mon, Mar 9, 2009	16.41	16.92	16.27	16.49
3080	NASDAQ	FORR	Fri, Mar 6, 2009	16.99	17.04	16.21	16.62
3079	NASDAQ	FORR	Thu, Mar 5, 2009	17.12	17.40	16.68	16.76
3078	NASDAQ	FORR	Wed, Mar 4, 2009	17.69	17.93	17.14	17.46
3077	NASDAQ	FORR	Tue, Mar 3, 2009	17.19	18.03	17.04	17.45
3076	NASDAQ	FORR	Mon, Mar 2, 2009	18.12	18.12	16.91	16.96
3075	NASDAQ	FORR	Fri, Feb 27, 2009	17.65	18.57	17.36	18.34
3074	NASDAQ	FORR	Thu, Feb 26, 2009	18.09	18.30	17.70	17.97
3073	NASDAQ	FORR	Wed, Feb 25, 2009	18.10	18.36	17.61	17.99
3072	NASDAQ	FORR	Tue, Feb 24, 2009	17.57	18.26	17.55	18.18
3071	NASDAQ	FORR	Mon, Feb 23, 2009	17.50	17.65	17.34	17.50
3070	NASDAQ	FORR	Fri, Feb 20, 2009	17.06	17.80	17.06	17.55
3069	NASDAQ	FORR	Thu, Feb 19, 2009	17.15	17.52	16.89	17.38
3068	NASDAQ	FORR	Wed, Feb 18, 2009	16.98	17.26	16.91	17.01
3067	NASDAQ	FORR	Tue, Feb 17, 2009	17.92	17.92	16.51	16.90
3066	NASDAQ	FORR	Fri, Feb 13, 2009	17.86	18.15	17.27	17.56
3065	NASDAQ	FORR	Thu, Feb 12, 2009	18.27	18.51	17.24	17.94
3064	NASDAQ	FORR	Wed, Feb 11, 2009	16.60	19.85	16.25	19.72
3063	NASDAQ	FORR	Tue, Feb 10, 2009	19.36	19.69	18.78	18.83
3062	NASDAQ	FORR	Mon, Feb 9, 2009	18.88	19.64	18.88	19.42
3061	NASDAQ	FORR	Fri, Feb 6, 2009	18.32	19.58	18.22	19.01
3060	NASDAQ	FORR	Thu, Feb 5, 2009	20.50	20.52	18.35	18.43
3059	NASDAQ	FORR	Wed, Feb 4, 2009	21.95	22.17	21.08	21.43
3058	NASDAQ	FORR	Tue, Feb 3, 2009	21.60	21.87	20.65	21.34
3057	NASDAQ	FORR	Mon, Feb 2, 2009	20.68	21.68	20.16	21.50
3056	NASDAQ	FORR	Fri, Jan 30, 2009	21.72	21.95	19.46	20.88
3055	NASDAQ	FORR	Thu, Jan 29, 2009	22.67	22.68	21.32	21.58
3054	NASDAQ	FORR	Wed, Jan 28, 2009	22.50	23.22	22.34	22.99
3053	NASDAQ	FORR	Tue, Jan 27, 2009	22.09	22.62	21.94	22.24
3052	NASDAQ	FORR	Mon, Jan 26, 2009	22.16	23.00	21.66	22.08
3051	NASDAQ	FORR	Fri, Jan 23, 2009	22.13	22.61	21.60	22.19
3050	NASDAQ	FORR	Thu, Jan 22, 2009	22.89	23.19	22.17	22.35
3049	NASDAQ	FORR	Wed, Jan 21, 2009	22.51	23.52	22.51	23.41
3048	NASDAQ	FORR	Tue, Jan 20, 2009	23.65	23.90	22.51	22.57
3047	NASDAQ	FORR	Fri, Jan 16, 2009	23.78	23.99	22.88	23.89
3046	NASDAQ	FORR	Thu, Jan 15, 2009	23.24	23.72	22.69	23.66
3045	NASDAQ	FORR	Wed, Jan 14, 2009	24.01	24.43	23.14	23.25
3044	NASDAQ	FORR	Tue, Jan 13, 2009	24.69	25.20	24.02	24.22
3043	NASDAQ	FORR	Mon, Jan 12, 2009	24.69	25.04	24.20	24.47
3042	NASDAQ	FORR	Fri, Jan 9, 2009	25.82	26.24	24.69	24.85
3041	NASDAQ	FORR	Thu, Jan 8, 2009	26.21	26.46	25.28	25.97
3040	NASDAQ	FORR	Wed, Jan 7, 2009	26.73	27.09	25.83	26.12
3039	NASDAQ	FORR	Tue, Jan 6, 2009	26.41	27.13	26.30	26.97
3038	NASDAQ	FORR	Mon, Jan 5, 2009	28.07	28.07	25.66	26.25
3037	NASDAQ	FORR	Fri, Jan 2, 2009	27.88	28.58	27.60	28.14
3036	NASDAQ	FORR	Wed, Dec 31, 2008	27.62	28.70	27.53	28.21
3035	NASDAQ	FORR	Tue, Dec 30, 2008	26.82	27.52	26.68	27.52
3034	NASDAQ	FORR	Mon, Dec 29, 2008	25.90	26.68	25.09	26.50
3033	NASDAQ	FORR	Fri, Dec 26, 2008	25.50	25.90	25.24	25.82
3032	NASDAQ	FORR	Wed, Dec 24, 2008	25.12	25.45	24.83	25.29
3031	NASDAQ	FORR	Tue, Dec 23, 2008	24.91	25.73	24.88	25.28
3030	NASDAQ	FORR	Mon, Dec 22, 2008	25.12	25.62	24.10	24.59
3029	NASDAQ	FORR	Fri, Dec 19, 2008	25.22	25.98	24.74	25.18
3028	NASDAQ	FORR	Thu, Dec 18, 2008	24.12	25.02	23.29	24.81
3027	NASDAQ	FORR	Wed, Dec 17, 2008	23.07	24.14	22.58	23.99
3026	NASDAQ	FORR	Tue, Dec 16, 2008	22.50	23.47	22.34	23.20
3025	NASDAQ	FORR	Mon, Dec 15, 2008	22.43	22.43	21.53	22.20
3024	NASDAQ	FORR	Fri, Dec 12, 2008	21.00	22.62	20.80	22.40
3023	NASDAQ	FORR	Thu, Dec 11, 2008	20.38	20.68	19.54	19.70
3022	NASDAQ	FORR	Wed, Dec 10, 2008	20.70	21.39	20.40	20.64
3021	NASDAQ	FORR	Tue, Dec 9, 2008	21.24	21.67	19.42	19.55
3020	NASDAQ	FORR	Mon, Dec 8, 2008	21.09	21.95	20.92	21.49
3019	NASDAQ	FORR	Fri, Dec 5, 2008	20.53	21.00	20.00	20.76
3018	NASDAQ	FORR	Thu, Dec 4, 2008	20.86	21.54	20.47	20.89
3017	NASDAQ	FORR	Wed, Dec 3, 2008	20.21	21.27	20.21	21.16
3016	NASDAQ	FORR	Tue, Dec 2, 2008	20.78	21.00	20.25	20.60
3015	NASDAQ	FORR	Mon, Dec 1, 2008	22.34	22.34	20.20	20.32
3014	NASDAQ	FORR	Fri, Nov 28, 2008	22.34	22.95	22.22	22.92
3013	NASDAQ	FORR	Wed, Nov 26, 2008	22.52	23.07	22.01	22.70
3012	NASDAQ	FORR	Tue, Nov 25, 2008	25.15	25.15	22.59	23.09
3011	NASDAQ	FORR	Mon, Nov 24, 2008	22.50	23.94	21.44	23.75
3010	NASDAQ	FORR	Fri, Nov 21, 2008	22.15	22.44	20.30	22.30
3009	NASDAQ	FORR	Thu, Nov 20, 2008	22.82	23.50	21.80	21.86
3008	NASDAQ	FORR	Wed, Nov 19, 2008	23.95	23.96	22.63	22.93
3007	NASDAQ	FORR	Tue, Nov 18, 2008	24.02	24.85	23.28	24.01
3006	NASDAQ	FORR	Mon, Nov 17, 2008	23.58	24.70	23.54	23.65
3005	NASDAQ	FORR	Fri, Nov 14, 2008	25.24	25.46	23.52	23.80
3004	NASDAQ	FORR	Thu, Nov 13, 2008	25.13	25.90	23.87	25.55
3003	NASDAQ	FORR	Wed, Nov 12, 2008	25.15	26.36	24.83	24.95
3002	NASDAQ	FORR	Tue, Nov 11, 2008	25.93	26.60	25.41	25.41
3001	NASDAQ	FORR	Mon, Nov 10, 2008	26.50	27.03	25.75	26.00
3000	NASDAQ	FORR	Fri, Nov 7, 2008	26.78	26.99	25.89	26.50
2999	NASDAQ	FORR	Thu, Nov 6, 2008	27.00	27.99	26.50	26.54
2998	NASDAQ	FORR	Wed, Nov 5, 2008	27.43	27.98	27.02	27.26
2997	NASDAQ	FORR	Tue, Nov 4, 2008	29.00	29.00	27.51	27.75
2996	NASDAQ	FORR	Mon, Nov 3, 2008	28.04	28.99	26.95	28.63
2995	NASDAQ	FORR	Fri, Oct 31, 2008	26.02	28.25	25.15	28.05
2994	NASDAQ	FORR	Thu, Oct 30, 2008	26.43	26.52	24.80	26.28
2993	NASDAQ	FORR	Wed, Oct 29, 2008	26.00	27.39	25.01	25.56
2992	NASDAQ	FORR	Tue, Oct 28, 2008	22.87	26.45	21.65	25.17
2991	NASDAQ	FORR	Mon, Oct 27, 2008	23.91	25.50	22.36	22.50
2990	NASDAQ	FORR	Fri, Oct 24, 2008	23.29	28.22	23.29	24.08
2989	NASDAQ	FORR	Thu, Oct 23, 2008	25.08	25.30	23.56	24.96
2988	NASDAQ	FORR	Wed, Oct 22, 2008	25.18	26.48	24.71	24.93
2987	NASDAQ	FORR	Tue, Oct 21, 2008	26.84	27.42	25.01	25.72
2986	NASDAQ	FORR	Mon, Oct 20, 2008	26.40	27.32	26.03	27.24
2985	NASDAQ	FORR	Fri, Oct 17, 2008	27.42	28.54	25.74	25.89
2984	NASDAQ	FORR	Thu, Oct 16, 2008	26.45	28.79	25.60	27.95
2983	NASDAQ	FORR	Wed, Oct 15, 2008	27.16	27.36	25.70	26.04
2982	NASDAQ	FORR	Tue, Oct 14, 2008	28.46	28.54	26.99	27.43
2981	NASDAQ	FORR	Mon, Oct 13, 2008	26.35	27.91	24.16	27.71
2980	NASDAQ	FORR	Fri, Oct 10, 2008	22.37	25.68	21.12	25.35
2979	NASDAQ	FORR	Thu, Oct 9, 2008	24.66	25.74	22.56	22.70
2978	NASDAQ	FORR	Wed, Oct 8, 2008	25.06	26.48	23.84	24.34
2977	NASDAQ	FORR	Tue, Oct 7, 2008	27.00	27.00	25.43	25.48
2976	NASDAQ	FORR	Mon, Oct 6, 2008	26.12	27.09	24.01	26.93
2975	NASDAQ	FORR	Fri, Oct 3, 2008	28.25	28.58	26.41	26.43
2974	NASDAQ	FORR	Thu, Oct 2, 2008	28.32	28.48	27.29	27.42
2973	NASDAQ	FORR	Wed, Oct 1, 2008	29.05	29.05	28.20	28.40
2972	NASDAQ	FORR	Tue, Sep 30, 2008	28.82	29.51	28.50	29.31
2971	NASDAQ	FORR	Mon, Sep 29, 2008	30.31	30.41	28.17	28.57
2970	NASDAQ	FORR	Fri, Sep 26, 2008	30.32	30.84	29.56	30.72
2969	NASDAQ	FORR	Thu, Sep 25, 2008	30.74	30.90	30.16	30.40
2968	NASDAQ	FORR	Wed, Sep 24, 2008	31.71	31.83	30.44	30.62
2967	NASDAQ	FORR	Tue, Sep 23, 2008	32.45	32.58	31.51	31.60
2966	NASDAQ	FORR	Mon, Sep 22, 2008	32.80	33.00	32.02	32.49
2965	NASDAQ	FORR	Fri, Sep 19, 2008	33.07	34.43	32.54	33.04
2964	NASDAQ	FORR	Thu, Sep 18, 2008	32.49	32.90	30.88	32.56
2963	NASDAQ	FORR	Wed, Sep 17, 2008	32.00	32.98	31.81	31.81
2962	NASDAQ	FORR	Tue, Sep 16, 2008	31.83	32.67	30.64	32.52
2961	NASDAQ	FORR	Mon, Sep 15, 2008	31.65	33.10	30.91	32.27
2960	NASDAQ	FORR	Fri, Sep 12, 2008	32.79	33.41	31.82	31.96
2959	NASDAQ	FORR	Thu, Sep 11, 2008	32.89	33.01	31.99	32.99
2958	NASDAQ	FORR	Wed, Sep 10, 2008	33.20	33.50	32.60	33.32
2957	NASDAQ	FORR	Tue, Sep 9, 2008	33.93	34.36	32.84	32.91
2956	NASDAQ	FORR	Mon, Sep 8, 2008	34.23	34.75	33.65	33.85
2955	NASDAQ	FORR	Fri, Sep 5, 2008	34.21	34.27	33.28	33.59
2954	NASDAQ	FORR	Thu, Sep 4, 2008	35.29	35.40	33.97	34.20
2953	NASDAQ	FORR	Wed, Sep 3, 2008	35.40	36.27	35.20	35.66
2952	NASDAQ	FORR	Tue, Sep 2, 2008	34.96	35.86	34.68	35.54
2951	NASDAQ	FORR	Fri, Aug 29, 2008	34.76	34.94	33.42	34.59
2950	NASDAQ	FORR	Thu, Aug 28, 2008	34.49	34.97	34.25	34.74
2949	NASDAQ	FORR	Wed, Aug 27, 2008	33.58	34.66	33.33	34.29
2948	NASDAQ	FORR	Tue, Aug 26, 2008	33.18	33.67	33.11	33.64
2947	NASDAQ	FORR	Mon, Aug 25, 2008	34.44	34.44	33.01	33.26
2946	NASDAQ	FORR	Fri, Aug 22, 2008	34.50	34.73	33.59	34.43
2945	NASDAQ	FORR	Thu, Aug 21, 2008	34.69	34.72	33.97	34.45
2944	NASDAQ	FORR	Wed, Aug 20, 2008	34.71	35.00	34.49	34.96
2943	NASDAQ	FORR	Tue, Aug 19, 2008	34.71	34.86	34.06	34.86
2942	NASDAQ	FORR	Mon, Aug 18, 2008	34.91	34.95	33.74	34.92
2941	NASDAQ	FORR	Fri, Aug 15, 2008	35.00	35.23	34.79	34.98
2940	NASDAQ	FORR	Thu, Aug 14, 2008	33.17	34.93	32.89	34.90
2939	NASDAQ	FORR	Wed, Aug 13, 2008	32.63	33.75	32.51	33.39
2938	NASDAQ	FORR	Tue, Aug 12, 2008	31.53	32.72	31.46	32.63
2937	NASDAQ	FORR	Mon, Aug 11, 2008	31.81	31.99	30.98	31.58
2936	NASDAQ	FORR	Fri, Aug 8, 2008	31.14	31.95	30.82	31.81
2935	NASDAQ	FORR	Thu, Aug 7, 2008	31.64	31.64	30.61	30.99
2934	NASDAQ	FORR	Wed, Aug 6, 2008	32.80	32.80	31.38	31.96
2933	NASDAQ	FORR	Tue, Aug 5, 2008	33.51	34.17	32.40	32.86
2932	NASDAQ	FORR	Mon, Aug 4, 2008	32.86	33.48	32.60	33.27
2931	NASDAQ	FORR	Fri, Aug 1, 2008	33.73	33.80	32.79	33.13
2930	NASDAQ	FORR	Thu, Jul 31, 2008	32.52	35.22	32.52	33.70
2929	NASDAQ	FORR	Wed, Jul 30, 2008	33.56	34.55	32.75	33.53
2928	NASDAQ	FORR	Tue, Jul 29, 2008	32.59	33.64	32.52	33.32
2927	NASDAQ	FORR	Mon, Jul 28, 2008	32.50	32.87	32.15	32.35
2926	NASDAQ	FORR	Fri, Jul 25, 2008	32.60	33.30	31.81	32.66
2925	NASDAQ	FORR	Thu, Jul 24, 2008	32.47	33.29	32.25	32.60
2924	NASDAQ	FORR	Wed, Jul 23, 2008	33.02	33.37	32.34	32.48
2923	NASDAQ	FORR	Tue, Jul 22, 2008	31.91	33.00	31.81	33.00
2922	NASDAQ	FORR	Mon, Jul 21, 2008	32.50	32.50	32.02	32.14
2921	NASDAQ	FORR	Fri, Jul 18, 2008	32.98	32.98	31.86	32.36
2920	NASDAQ	FORR	Thu, Jul 17, 2008	33.00	33.00	31.58	33.00
2919	NASDAQ	FORR	Wed, Jul 16, 2008	31.85	32.95	31.40	32.88
2918	NASDAQ	FORR	Tue, Jul 15, 2008	31.10	32.10	30.85	31.66
2917	NASDAQ	FORR	Mon, Jul 14, 2008	32.01	32.01	30.89	31.51
2916	NASDAQ	FORR	Fri, Jul 11, 2008	31.34	32.00	31.00	31.84
2915	NASDAQ	FORR	Thu, Jul 10, 2008	30.36	31.69	30.36	31.68
2914	NASDAQ	FORR	Wed, Jul 9, 2008	30.93	31.29	30.21	30.34
2913	NASDAQ	FORR	Tue, Jul 8, 2008	30.39	31.00	29.96	30.98
2912	NASDAQ	FORR	Mon, Jul 7, 2008	30.00	30.64	29.81	30.28
2911	NASDAQ	FORR	Thu, Jul 3, 2008	30.11	30.39	29.62	29.89
2910	NASDAQ	FORR	Wed, Jul 2, 2008	29.92	30.33	29.41	30.10
2909	NASDAQ	FORR	Tue, Jul 1, 2008	30.25	30.33	28.77	30.04
2908	NASDAQ	FORR	Mon, Jun 30, 2008	30.52	31.22	30.29	30.88
2907	NASDAQ	FORR	Fri, Jun 27, 2008	31.18	31.34	30.23	30.52
2906	NASDAQ	FORR	Thu, Jun 26, 2008	31.69	31.76	31.16	31.19
2905	NASDAQ	FORR	Wed, Jun 25, 2008	31.07	32.22	30.87	32.21
2904	NASDAQ	FORR	Tue, Jun 24, 2008	31.13	31.71	30.73	31.10
2903	NASDAQ	FORR	Mon, Jun 23, 2008	32.09	32.09	31.35	31.48
2902	NASDAQ	FORR	Fri, Jun 20, 2008	32.10	32.20	31.38	31.84
2901	NASDAQ	FORR	Thu, Jun 19, 2008	31.54	32.23	31.08	32.23
2900	NASDAQ	FORR	Wed, Jun 18, 2008	30.91	31.92	30.82	31.56
2899	NASDAQ	FORR	Tue, Jun 17, 2008	31.29	31.40	30.64	31.10
2898	NASDAQ	FORR	Mon, Jun 16, 2008	31.06	31.31	30.74	31.27
2897	NASDAQ	FORR	Fri, Jun 13, 2008	31.07	31.42	30.59	31.11
2896	NASDAQ	FORR	Thu, Jun 12, 2008	31.00	31.38	30.83	31.04
2895	NASDAQ	FORR	Wed, Jun 11, 2008	31.47	31.47	30.84	30.84
2894	NASDAQ	FORR	Tue, Jun 10, 2008	30.84	31.71	30.29	31.67
2893	NASDAQ	FORR	Mon, Jun 9, 2008	31.07	31.25	30.54	31.05
2892	NASDAQ	FORR	Fri, Jun 6, 2008	32.10	32.41	30.90	30.91
2891	NASDAQ	FORR	Thu, Jun 5, 2008	31.20	32.24	30.82	32.23
2890	NASDAQ	FORR	Wed, Jun 4, 2008	30.68	31.77	29.99	31.24
2889	NASDAQ	FORR	Tue, Jun 3, 2008	30.68	31.05	29.84	30.80
2888	NASDAQ	FORR	Mon, Jun 2, 2008	30.13	30.50	29.82	30.50
2887	NASDAQ	FORR	Fri, May 30, 2008	30.58	30.58	29.78	30.21
2886	NASDAQ	FORR	Thu, May 29, 2008	29.20	30.79	28.61	30.49
2885	NASDAQ	FORR	Wed, May 28, 2008	29.98	29.98	29.03	29.23
2884	NASDAQ	FORR	Tue, May 27, 2008	29.53	30.02	29.49	29.79
2883	NASDAQ	FORR	Fri, May 23, 2008	29.46	29.89	29.26	29.44
2882	NASDAQ	FORR	Thu, May 22, 2008	29.25	29.73	28.98	29.66
2881	NASDAQ	FORR	Wed, May 21, 2008	28.86	29.66	28.86	29.32
2880	NASDAQ	FORR	Tue, May 20, 2008	29.00	29.61	28.92	29.22
2879	NASDAQ	FORR	Mon, May 19, 2008	29.32	29.87	29.03	29.09
2878	NASDAQ	FORR	Fri, May 16, 2008	30.06	30.32	28.90	29.27
2877	NASDAQ	FORR	Thu, May 15, 2008	30.54	30.54	29.54	29.88
2876	NASDAQ	FORR	Wed, May 14, 2008	30.95	31.00	30.36	30.59
2875	NASDAQ	FORR	Tue, May 13, 2008	30.44	31.00	30.44	30.95
2874	NASDAQ	FORR	Mon, May 12, 2008	30.06	30.76	29.86	30.43
2873	NASDAQ	FORR	Fri, May 9, 2008	29.41	30.48	29.35	30.07
2872	NASDAQ	FORR	Thu, May 8, 2008	29.13	29.83	28.89	29.75
2871	NASDAQ	FORR	Wed, May 7, 2008	29.90	30.10	28.88	28.99
2870	NASDAQ	FORR	Tue, May 6, 2008	29.75	30.10	29.61	29.81
2869	NASDAQ	FORR	Mon, May 5, 2008	29.73	30.00	29.53	29.99
2868	NASDAQ	FORR	Fri, May 2, 2008	28.90	29.83	28.90	29.50
2867	NASDAQ	FORR	Thu, May 1, 2008	28.79	28.99	28.46	28.90
2866	NASDAQ	FORR	Wed, Apr 30, 2008	27.75	28.87	27.40	28.84
2865	NASDAQ	FORR	Tue, Apr 29, 2008	26.97	27.50	26.85	27.44
2864	NASDAQ	FORR	Mon, Apr 28, 2008	26.70	27.39	26.52	26.84
2863	NASDAQ	FORR	Fri, Apr 25, 2008	27.00	27.10	26.29	26.49
2862	NASDAQ	FORR	Thu, Apr 24, 2008	26.09	27.24	25.96	27.06
2861	NASDAQ	FORR	Wed, Apr 23, 2008	26.09	26.15	25.73	26.00
2860	NASDAQ	FORR	Tue, Apr 22, 2008	25.83	26.02	25.03	25.95
2859	NASDAQ	FORR	Mon, Apr 21, 2008	25.89	26.20	25.77	26.01
2858	NASDAQ	FORR	Fri, Apr 18, 2008	25.69	26.26	25.46	26.04
2857	NASDAQ	FORR	Thu, Apr 17, 2008	25.71	25.81	25.17	25.27
2856	NASDAQ	FORR	Wed, Apr 16, 2008	25.40	25.90	25.15	25.78
2855	NASDAQ	FORR	Tue, Apr 15, 2008	25.34	25.34	25.02	25.19
2854	NASDAQ	FORR	Mon, Apr 14, 2008	25.07	25.41	24.76	25.15
2853	NASDAQ	FORR	Fri, Apr 11, 2008	25.85	25.85	24.95	25.03
2852	NASDAQ	FORR	Thu, Apr 10, 2008	25.84	26.50	25.84	26.11
2851	NASDAQ	FORR	Wed, Apr 9, 2008	26.88	26.88	25.74	25.80
2850	NASDAQ	FORR	Tue, Apr 8, 2008	26.85	27.33	26.34	26.79
2849	NASDAQ	FORR	Mon, Apr 7, 2008	27.61	27.61	26.82	26.92
2848	NASDAQ	FORR	Fri, Apr 4, 2008	27.08	27.39	26.58	27.37
2847	NASDAQ	FORR	Thu, Apr 3, 2008	27.13	27.31	26.67	27.11
2846	NASDAQ	FORR	Wed, Apr 2, 2008	27.00	27.35	26.80	27.32
2845	NASDAQ	FORR	Tue, Apr 1, 2008	26.34	27.25	26.27	27.11
2844	NASDAQ	FORR	Mon, Mar 31, 2008	26.72	27.08	26.14	26.58
2843	NASDAQ	FORR	Fri, Mar 28, 2008	27.74	27.74	26.56	26.60
2842	NASDAQ	FORR	Thu, Mar 27, 2008	28.20	28.20	27.55	27.64
2841	NASDAQ	FORR	Wed, Mar 26, 2008	27.77	28.31	27.73	28.12
2840	NASDAQ	FORR	Tue, Mar 25, 2008	27.61	28.00	27.48	27.96
2839	NASDAQ	FORR	Mon, Mar 24, 2008	26.63	27.78	26.45	27.55
2838	NASDAQ	FORR	Thu, Mar 20, 2008	27.07	27.07	25.95	26.90
2837	NASDAQ	FORR	Wed, Mar 19, 2008	28.00	28.00	26.79	26.79
2836	NASDAQ	FORR	Tue, Mar 18, 2008	27.50	27.81	26.79	27.76
2835	NASDAQ	FORR	Mon, Mar 17, 2008	26.60	27.49	25.79	26.91
2834	NASDAQ	FORR	Fri, Mar 14, 2008	28.00	28.00	26.36	27.17
2833	NASDAQ	FORR	Thu, Mar 13, 2008	26.44	27.97	26.44	27.88
2832	NASDAQ	FORR	Wed, Mar 12, 2008	27.47	27.81	26.78	26.80
2831	NASDAQ	FORR	Tue, Mar 11, 2008	26.80	27.43	26.29	27.43
2830	NASDAQ	FORR	Mon, Mar 10, 2008	26.71	26.71	25.95	25.95
2829	NASDAQ	FORR	Fri, Mar 7, 2008	26.03	26.87	26.03	26.56
2828	NASDAQ	FORR	Thu, Mar 6, 2008	26.80	26.93	26.35	26.36
2827	NASDAQ	FORR	Wed, Mar 5, 2008	27.45	27.61	26.59	27.00
2826	NASDAQ	FORR	Tue, Mar 4, 2008	26.46	27.40	26.46	27.26
2825	NASDAQ	FORR	Mon, Mar 3, 2008	26.12	27.00	26.12	26.79
2824	NASDAQ	FORR	Fri, Feb 29, 2008	26.55	27.23	26.55	26.64
2823	NASDAQ	FORR	Thu, Feb 28, 2008	27.50	27.50	26.81	26.90
2822	NASDAQ	FORR	Wed, Feb 27, 2008	27.25	27.91	27.25	27.72
2821	NASDAQ	FORR	Tue, Feb 26, 2008	27.11	27.84	26.86	27.73
2820	NASDAQ	FORR	Mon, Feb 25, 2008	27.40	27.54	26.71	27.35
2819	NASDAQ	FORR	Fri, Feb 22, 2008	27.00	27.42	26.39	27.37
2818	NASDAQ	FORR	Thu, Feb 21, 2008	27.27	27.47	26.67	26.98
2817	NASDAQ	FORR	Wed, Feb 20, 2008	26.76	27.16	26.76	27.01
2816	NASDAQ	FORR	Tue, Feb 19, 2008	27.25	27.28	26.47	26.90
2815	NASDAQ	FORR	Fri, Feb 15, 2008	26.60	27.29	26.52	26.85
2814	NASDAQ	FORR	Thu, Feb 14, 2008	28.40	28.40	26.74	26.74
2813	NASDAQ	FORR	Wed, Feb 13, 2008	25.44	28.61	25.44	28.39
2812	NASDAQ	FORR	Tue, Feb 12, 2008	25.09	25.31	24.78	25.14
2811	NASDAQ	FORR	Mon, Feb 11, 2008	25.06	25.44	24.48	24.91
2810	NASDAQ	FORR	Fri, Feb 8, 2008	26.32	26.32	24.53	25.00
2809	NASDAQ	FORR	Thu, Feb 7, 2008	26.49	26.96	26.21	26.33
2808	NASDAQ	FORR	Wed, Feb 6, 2008	26.29	27.84	25.31	26.59
2807	NASDAQ	FORR	Tue, Feb 5, 2008	23.52	24.64	23.52	23.60
2806	NASDAQ	FORR	Mon, Feb 4, 2008	24.25	24.46	23.60	24.17
2805	NASDAQ	FORR	Fri, Feb 1, 2008	24.14	24.44	23.45	24.14
2804	NASDAQ	FORR	Thu, Jan 31, 2008	23.64	24.38	23.41	24.00
2803	NASDAQ	FORR	Wed, Jan 30, 2008	24.68	24.75	23.88	23.99
2802	NASDAQ	FORR	Tue, Jan 29, 2008	25.45	25.45	24.19	24.81
2801	NASDAQ	FORR	Mon, Jan 28, 2008	24.90	25.43	24.72	25.24
2800	NASDAQ	FORR	Fri, Jan 25, 2008	24.83	25.52	23.45	24.90
2799	NASDAQ	FORR	Thu, Jan 24, 2008	25.24	25.49	24.15	24.43
2798	NASDAQ	FORR	Wed, Jan 23, 2008	24.28	25.24	23.33	25.09
2797	NASDAQ	FORR	Tue, Jan 22, 2008	24.06	25.22	22.25	24.77
2796	NASDAQ	FORR	Fri, Jan 18, 2008	25.13	25.74	24.97	25.01
2795	NASDAQ	FORR	Thu, Jan 17, 2008	26.08	26.08	25.11	25.23
2794	NASDAQ	FORR	Wed, Jan 16, 2008	25.34	26.47	25.13	26.09
2793	NASDAQ	FORR	Tue, Jan 15, 2008	25.00	26.07	24.71	25.75
2792	NASDAQ	FORR	Mon, Jan 14, 2008	25.66	25.83	25.25	25.40
2791	NASDAQ	FORR	Fri, Jan 11, 2008	25.81	26.17	25.20	25.44
2790	NASDAQ	FORR	Thu, Jan 10, 2008	25.73	26.33	25.73	25.97
2789	NASDAQ	FORR	Wed, Jan 9, 2008	26.42	26.71	25.90	25.99
2788	NASDAQ	FORR	Tue, Jan 8, 2008	27.17	27.88	26.34	26.43
2787	NASDAQ	FORR	Mon, Jan 7, 2008	26.06	27.65	26.06	27.10
2786	NASDAQ	FORR	Fri, Jan 4, 2008	26.45	27.27	25.90	25.99
2785	NASDAQ	FORR	Thu, Jan 3, 2008	27.50	27.67	27.11	27.13
2784	NASDAQ	FORR	Wed, Jan 2, 2008	28.00	28.10	27.25	27.50
2783	NASDAQ	FORR	Mon, Dec 31, 2007	27.83	28.25	27.45	28.02
2782	NASDAQ	FORR	Fri, Dec 28, 2007	28.20	28.39	27.85	28.02
2781	NASDAQ	FORR	Thu, Dec 27, 2007	27.72	28.18	27.20	28.07
2780	NASDAQ	FORR	Wed, Dec 26, 2007	27.62	28.14	27.19	28.06
2779	NASDAQ	FORR	Mon, Dec 24, 2007	27.62	27.89	27.35	27.86
2778	NASDAQ	FORR	Fri, Dec 21, 2007	27.52	27.98	27.20	27.31
2777	NASDAQ	FORR	Thu, Dec 20, 2007	26.72	27.04	26.08	27.04
2776	NASDAQ	FORR	Wed, Dec 19, 2007	26.76	27.13	26.40	26.40
2775	NASDAQ	FORR	Tue, Dec 18, 2007	26.67	27.42	26.42	27.17
2774	NASDAQ	FORR	Mon, Dec 17, 2007	25.98	27.07	25.71	26.39
2773	NASDAQ	FORR	Fri, Dec 14, 2007	26.72	27.21	26.22	26.25
2772	NASDAQ	FORR	Thu, Dec 13, 2007	26.46	27.17	25.83	27.13
2771	NASDAQ	FORR	Wed, Dec 12, 2007	27.14	27.48	26.33	26.74
2770	NASDAQ	FORR	Tue, Dec 11, 2007	27.51	27.81	26.29	26.40
2769	NASDAQ	FORR	Mon, Dec 10, 2007	28.05	28.05	26.98	27.49
2768	NASDAQ	FORR	Fri, Dec 7, 2007	27.67	28.10	27.24	28.05
2767	NASDAQ	FORR	Thu, Dec 6, 2007	27.04	27.90	27.04	27.65
2766	NASDAQ	FORR	Wed, Dec 5, 2007	26.60	27.18	26.39	27.15
2765	NASDAQ	FORR	Tue, Dec 4, 2007	25.58	26.66	25.21	26.15
2764	NASDAQ	FORR	Mon, Dec 3, 2007	26.14	26.52	25.75	25.87
2763	NASDAQ	FORR	Fri, Nov 30, 2007	26.12	26.67	26.02	26.18
2762	NASDAQ	FORR	Thu, Nov 29, 2007	25.66	26.20	25.40	26.12
2761	NASDAQ	FORR	Wed, Nov 28, 2007	24.99	25.94	24.88	25.77
2760	NASDAQ	FORR	Tue, Nov 27, 2007	24.80	25.43	24.54	24.99
2759	NASDAQ	FORR	Mon, Nov 26, 2007	24.91	25.62	24.53	24.74
2758	NASDAQ	FORR	Fri, Nov 23, 2007	23.87	25.12	23.81	24.93
2757	NASDAQ	FORR	Wed, Nov 21, 2007	23.30	24.53	22.76	23.88
2756	NASDAQ	FORR	Tue, Nov 20, 2007	22.48	24.26	22.48	23.51
2755	NASDAQ	FORR	Mon, Nov 19, 2007	21.09	22.92	20.28	22.67
2754	NASDAQ	FORR	Fri, Nov 16, 2007	21.70	21.70	20.60	21.09
2753	NASDAQ	FORR	Thu, Nov 15, 2007	22.88	22.93	21.50	21.64
2752	NASDAQ	FORR	Wed, Nov 14, 2007	23.71	23.75	22.77	22.94
2751	NASDAQ	FORR	Tue, Nov 13, 2007	23.63	23.81	23.00	23.56
2750	NASDAQ	FORR	Mon, Nov 12, 2007	23.68	23.90	23.26	23.45
2749	NASDAQ	FORR	Fri, Nov 9, 2007	23.09	24.00	22.82	23.66
2748	NASDAQ	FORR	Thu, Nov 8, 2007	23.16	23.61	22.80	23.46
2747	NASDAQ	FORR	Wed, Nov 7, 2007	23.46	23.55	22.84	23.01
2746	NASDAQ	FORR	Tue, Nov 6, 2007	23.20	23.82	23.06	23.80
2745	NASDAQ	FORR	Mon, Nov 5, 2007	23.29	23.38	22.07	23.18
2744	NASDAQ	FORR	Fri, Nov 2, 2007	23.40	23.71	23.20	23.66
2743	NASDAQ	FORR	Thu, Nov 1, 2007	23.33	23.33	22.31	23.11
2742	NASDAQ	FORR	Wed, Oct 31, 2007	23.55	23.88	23.05	23.72
2741	NASDAQ	FORR	Tue, Oct 30, 2007	24.63	25.44	23.27	23.44
2740	NASDAQ	FORR	Mon, Oct 29, 2007	25.75	25.94	24.73	25.27
2739	NASDAQ	FORR	Fri, Oct 26, 2007	24.93	25.80	24.75	25.67
2738	NASDAQ	FORR	Thu, Oct 25, 2007	24.42	24.88	23.98	24.76
2737	NASDAQ	FORR	Wed, Oct 24, 2007	24.68	25.04	23.73	24.39
2736	NASDAQ	FORR	Tue, Oct 23, 2007	24.72	24.95	23.96	24.92
2735	NASDAQ	FORR	Mon, Oct 22, 2007	23.92	24.54	23.14	24.48
2734	NASDAQ	FORR	Fri, Oct 19, 2007	24.75	24.75	24.00	24.21
2733	NASDAQ	FORR	Thu, Oct 18, 2007	24.16	24.77	23.86	24.77
2732	NASDAQ	FORR	Wed, Oct 17, 2007	24.68	24.78	24.02	24.26
2731	NASDAQ	FORR	Tue, Oct 16, 2007	24.09	24.57	24.09	24.35
2730	NASDAQ	FORR	Mon, Oct 15, 2007	24.59	25.40	23.84	24.11
2729	NASDAQ	FORR	Fri, Oct 12, 2007	24.97	25.43	24.59	24.63
2728	NASDAQ	FORR	Thu, Oct 11, 2007	25.25	25.50	24.88	24.99
2727	NASDAQ	FORR	Wed, Oct 10, 2007	25.40	25.64	25.12	25.17
2726	NASDAQ	FORR	Tue, Oct 9, 2007	24.99	25.39	24.64	25.37
2725	NASDAQ	FORR	Mon, Oct 8, 2007	25.63	25.63	24.90	25.10
2724	NASDAQ	FORR	Fri, Oct 5, 2007	25.16	25.84	25.01	25.64
2723	NASDAQ	FORR	Thu, Oct 4, 2007	24.52	25.02	23.85	24.90
2722	NASDAQ	FORR	Wed, Oct 3, 2007	24.95	25.51	24.24	24.37
2721	NASDAQ	FORR	Tue, Oct 2, 2007	25.30	25.48	24.52	25.18
2720	NASDAQ	FORR	Mon, Oct 1, 2007	23.66	25.20	23.66	25.20
2719	NASDAQ	FORR	Fri, Sep 28, 2007	23.59	23.70	23.35	23.57
2718	NASDAQ	FORR	Thu, Sep 27, 2007	23.34	23.83	23.34	23.65
2717	NASDAQ	FORR	Wed, Sep 26, 2007	23.09	23.48	22.92	23.21
2716	NASDAQ	FORR	Tue, Sep 25, 2007	23.10	23.29	22.82	22.91
2715	NASDAQ	FORR	Mon, Sep 24, 2007	23.97	24.07	23.10	23.29
2714	NASDAQ	FORR	Fri, Sep 21, 2007	24.23	24.32	24.00	24.02
2713	NASDAQ	FORR	Thu, Sep 20, 2007	23.68	24.05	23.68	24.03
2712	NASDAQ	FORR	Wed, Sep 19, 2007	23.53	24.07	23.36	23.75
2711	NASDAQ	FORR	Tue, Sep 18, 2007	21.88	23.30	21.75	23.30
2710	NASDAQ	FORR	Mon, Sep 17, 2007	22.17	22.17	21.60	21.80
2709	NASDAQ	FORR	Fri, Sep 14, 2007	21.72	22.27	21.51	22.27
2708	NASDAQ	FORR	Thu, Sep 13, 2007	22.44	22.44	21.77	21.82
2707	NASDAQ	FORR	Wed, Sep 12, 2007	22.39	22.56	22.08	22.29
2706	NASDAQ	FORR	Tue, Sep 11, 2007	22.34	22.76	22.22	22.52
2705	NASDAQ	FORR	Mon, Sep 10, 2007	23.30	23.77	21.96	22.18
2704	NASDAQ	FORR	Fri, Sep 7, 2007	23.76	23.76	22.71	23.23
2703	NASDAQ	FORR	Thu, Sep 6, 2007	24.01	24.10	23.80	23.99
2702	NASDAQ	FORR	Wed, Sep 5, 2007	24.27	24.30	23.86	23.97
2701	NASDAQ	FORR	Tue, Sep 4, 2007	25.35	25.37	24.48	24.48
2700	NASDAQ	FORR	Fri, Aug 31, 2007	25.14	25.63	24.96	25.41
2699	NASDAQ	FORR	Thu, Aug 30, 2007	25.06	25.20	24.43	24.74
2698	NASDAQ	FORR	Wed, Aug 29, 2007	25.16	25.42	24.66	25.36
2697	NASDAQ	FORR	Tue, Aug 28, 2007	25.64	25.64	24.78	25.02
2696	NASDAQ	FORR	Mon, Aug 27, 2007	26.11	26.11	25.31	25.55
2695	NASDAQ	FORR	Fri, Aug 24, 2007	25.95	26.46	25.50	26.25
2694	NASDAQ	FORR	Thu, Aug 23, 2007	26.28	26.28	25.35	25.89
2693	NASDAQ	FORR	Wed, Aug 22, 2007	25.72	26.33	25.54	26.10
2692	NASDAQ	FORR	Tue, Aug 21, 2007	25.70	25.75	25.30	25.42
2691	NASDAQ	FORR	Mon, Aug 20, 2007	27.35	27.35	25.03	25.61
2690	NASDAQ	FORR	Fri, Aug 17, 2007	26.78	27.72	26.25	26.88
2689	NASDAQ	FORR	Thu, Aug 16, 2007	24.96	26.27	24.90	25.90
2688	NASDAQ	FORR	Wed, Aug 15, 2007	25.02	25.55	24.95	25.00
2687	NASDAQ	FORR	Tue, Aug 14, 2007	25.07	25.34	24.95	25.01
2686	NASDAQ	FORR	Mon, Aug 13, 2007	26.14	26.57	24.94	25.00
2685	NASDAQ	FORR	Fri, Aug 10, 2007	24.42	26.24	24.20	25.73
2684	NASDAQ	FORR	Thu, Aug 9, 2007	26.30	27.29	23.95	24.83
2683	NASDAQ	FORR	Wed, Aug 8, 2007	25.24	27.07	25.24	26.98
2682	NASDAQ	FORR	Tue, Aug 7, 2007	24.66	25.25	24.50	25.03
2681	NASDAQ	FORR	Mon, Aug 6, 2007	24.47	24.85	24.26	24.76
2680	NASDAQ	FORR	Fri, Aug 3, 2007	24.87	24.95	24.23	24.40
2679	NASDAQ	FORR	Thu, Aug 2, 2007	24.89	25.01	24.59	24.93
2678	NASDAQ	FORR	Wed, Aug 1, 2007	24.75	25.15	24.41	24.78
2677	NASDAQ	FORR	Tue, Jul 31, 2007	24.81	25.18	24.66	24.82
2676	NASDAQ	FORR	Mon, Jul 30, 2007	24.78	24.78	24.25	24.51
2675	NASDAQ	FORR	Fri, Jul 27, 2007	25.29	25.29	24.47	24.79
2674	NASDAQ	FORR	Thu, Jul 26, 2007	25.50	25.74	25.08	25.43
2673	NASDAQ	FORR	Wed, Jul 25, 2007	26.47	26.61	25.51	25.85
2672	NASDAQ	FORR	Tue, Jul 24, 2007	26.50	26.50	25.75	26.13
2671	NASDAQ	FORR	Mon, Jul 23, 2007	26.55	26.73	26.36	26.53
2670	NASDAQ	FORR	Fri, Jul 20, 2007	26.94	27.45	26.34	26.55
2669	NASDAQ	FORR	Thu, Jul 19, 2007	27.09	27.19	26.90	27.00
2668	NASDAQ	FORR	Wed, Jul 18, 2007	26.50	26.91	26.30	26.89
2667	NASDAQ	FORR	Tue, Jul 17, 2007	26.77	27.03	26.67	26.70
2666	NASDAQ	FORR	Mon, Jul 16, 2007	27.34	27.34	26.56	26.61
2665	NASDAQ	FORR	Fri, Jul 13, 2007	27.48	27.50	26.95	27.47
2664	NASDAQ	FORR	Thu, Jul 12, 2007	27.35	27.70	27.15	27.60
2663	NASDAQ	FORR	Wed, Jul 11, 2007	27.30	27.58	27.30	27.48
2662	NASDAQ	FORR	Tue, Jul 10, 2007	27.53	27.74	27.06	27.36
2661	NASDAQ	FORR	Mon, Jul 9, 2007	27.73	27.91	27.66	27.76
2660	NASDAQ	FORR	Fri, Jul 6, 2007	27.50	27.84	27.48	27.74
2659	NASDAQ	FORR	Thu, Jul 5, 2007	27.51	27.68	27.18	27.53
2658	NASDAQ	FORR	Tue, Jul 3, 2007	27.64	27.84	27.30	27.53
2657	NASDAQ	FORR	Mon, Jul 2, 2007	28.05	28.07	27.31	27.50
2656	NASDAQ	FORR	Fri, Jun 29, 2007	27.73	28.57	27.46	28.13
2655	NASDAQ	FORR	Thu, Jun 28, 2007	28.20	28.40	27.52	27.78
2654	NASDAQ	FORR	Wed, Jun 27, 2007	27.70	28.04	27.52	28.04
2653	NASDAQ	FORR	Tue, Jun 26, 2007	27.67	28.16	27.45	27.97
2652	NASDAQ	FORR	Mon, Jun 25, 2007	26.99	27.73	26.91	27.54
2651	NASDAQ	FORR	Fri, Jun 22, 2007	26.64	27.27	26.61	26.99
2650	NASDAQ	FORR	Thu, Jun 21, 2007	26.48	26.93	26.48	26.89
2649	NASDAQ	FORR	Wed, Jun 20, 2007	26.99	27.10	26.53	26.66
2648	NASDAQ	FORR	Tue, Jun 19, 2007	26.75	27.02	26.70	26.87
2647	NASDAQ	FORR	Mon, Jun 18, 2007	26.50	26.92	26.50	26.81
2646	NASDAQ	FORR	Fri, Jun 15, 2007	26.19	26.63	25.89	26.50
2645	NASDAQ	FORR	Thu, Jun 14, 2007	25.89	26.00	25.35	25.73
2644	NASDAQ	FORR	Wed, Jun 13, 2007	26.18	26.18	25.81	25.93
2643	NASDAQ	FORR	Tue, Jun 12, 2007	26.38	26.48	25.86	26.21
2642	NASDAQ	FORR	Mon, Jun 11, 2007	26.29	26.66	26.20	26.54
2641	NASDAQ	FORR	Fri, Jun 8, 2007	26.17	26.56	26.08	26.42
2640	NASDAQ	FORR	Thu, Jun 7, 2007	26.37	26.72	26.14	26.30
2639	NASDAQ	FORR	Wed, Jun 6, 2007	26.86	26.86	26.53	26.65
2638	NASDAQ	FORR	Tue, Jun 5, 2007	27.27	27.27	26.79	27.14
2637	NASDAQ	FORR	Mon, Jun 4, 2007	27.04	27.47	26.94	27.46
2636	NASDAQ	FORR	Fri, Jun 1, 2007	27.44	27.45	27.12	27.19
2635	NASDAQ	FORR	Thu, May 31, 2007	27.08	27.40	26.87	27.12
2634	NASDAQ	FORR	Wed, May 30, 2007	27.31	27.31	26.98	27.08
2633	NASDAQ	FORR	Tue, May 29, 2007	26.47	27.39	26.47	27.39
2632	NASDAQ	FORR	Fri, May 25, 2007	26.58	26.89	26.39	26.48
2631	NASDAQ	FORR	Thu, May 24, 2007	26.93	27.04	26.31	26.35
2630	NASDAQ	FORR	Wed, May 23, 2007	27.56	28.08	26.74	26.80
2629	NASDAQ	FORR	Tue, May 22, 2007	27.72	28.00	27.44	27.50
2628	NASDAQ	FORR	Mon, May 21, 2007	27.77	28.09	27.77	27.79
2627	NASDAQ	FORR	Fri, May 18, 2007	28.46	28.58	27.76	27.85
2626	NASDAQ	FORR	Thu, May 17, 2007	28.69	29.06	28.14	28.44
2625	NASDAQ	FORR	Wed, May 16, 2007	29.10	29.34	28.46	28.82
2624	NASDAQ	FORR	Tue, May 15, 2007	30.00	30.26	29.04	29.07
2623	NASDAQ	FORR	Mon, May 14, 2007	30.59	31.00	29.93	30.05
2622	NASDAQ	FORR	Fri, May 11, 2007	30.69	31.08	30.21	30.70
2621	NASDAQ	FORR	Thu, May 10, 2007	30.91	31.36	30.46	30.60
2620	NASDAQ	FORR	Wed, May 9, 2007	30.25	31.17	30.06	31.01
2619	NASDAQ	FORR	Tue, May 8, 2007	29.50	30.58	29.30	30.51
2618	NASDAQ	FORR	Mon, May 7, 2007	28.98	29.57	28.91	29.50
2617	NASDAQ	FORR	Fri, May 4, 2007	28.04	29.26	28.04	29.10
2616	NASDAQ	FORR	Thu, May 3, 2007	28.17	28.86	28.00	28.46
2615	NASDAQ	FORR	Wed, May 2, 2007	26.74	28.24	26.74	28.12
2614	NASDAQ	FORR	Tue, May 1, 2007	26.20	27.05	25.95	26.93
2613	NASDAQ	FORR	Mon, Apr 30, 2007	27.77	27.85	25.75	25.78
2612	NASDAQ	FORR	Fri, Apr 27, 2007	26.67	28.89	26.67	28.04
2611	NASDAQ	FORR	Thu, Apr 26, 2007	27.66	27.66	26.67	26.83
2610	NASDAQ	FORR	Wed, Apr 25, 2007	28.53	28.53	27.79	27.81
2609	NASDAQ	FORR	Tue, Apr 24, 2007	28.20	28.30	27.69	28.03
2608	NASDAQ	FORR	Mon, Apr 23, 2007	28.47	28.77	28.04	28.20
2607	NASDAQ	FORR	Fri, Apr 20, 2007	28.13	28.96	27.59	28.61
2606	NASDAQ	FORR	Thu, Apr 19, 2007	28.21	28.25	27.60	27.60
2605	NASDAQ	FORR	Wed, Apr 18, 2007	29.12	29.34	28.23	28.25
2604	NASDAQ	FORR	Tue, Apr 17, 2007	29.59	29.59	29.06	29.31
2603	NASDAQ	FORR	Mon, Apr 16, 2007	28.65	29.51	28.65	29.51
2602	NASDAQ	FORR	Fri, Apr 13, 2007	28.74	28.74	28.10	28.43
2601	NASDAQ	FORR	Thu, Apr 12, 2007	28.51	28.85	28.40	28.75
2600	NASDAQ	FORR	Wed, Apr 11, 2007	28.87	28.87	28.27	28.64
2599	NASDAQ	FORR	Tue, Apr 10, 2007	28.40	28.93	28.36	28.77
2598	NASDAQ	FORR	Mon, Apr 9, 2007	28.36	28.53	28.05	28.46
2597	NASDAQ	FORR	Thu, Apr 5, 2007	29.00	29.00	28.39	28.40
2596	NASDAQ	FORR	Wed, Apr 4, 2007	28.84	28.99	28.62	28.96
2595	NASDAQ	FORR	Tue, Apr 3, 2007	28.62	28.91	28.39	28.88
2594	NASDAQ	FORR	Mon, Apr 2, 2007	28.53	28.66	28.32	28.62
2593	NASDAQ	FORR	Fri, Mar 30, 2007	28.43	28.68	27.80	28.36
2592	NASDAQ	FORR	Thu, Mar 29, 2007	27.82	28.58	27.41	28.58
2591	NASDAQ	FORR	Wed, Mar 28, 2007	27.78	27.96	27.52	27.57
2590	NASDAQ	FORR	Tue, Mar 27, 2007	28.19	28.23	27.81	27.84
2589	NASDAQ	FORR	Mon, Mar 26, 2007	27.91	28.34	27.91	28.34
2588	NASDAQ	FORR	Fri, Mar 23, 2007	27.67	28.15	27.64	27.99
2587	NASDAQ	FORR	Thu, Mar 22, 2007	28.34	28.34	27.34	27.77
2586	NASDAQ	FORR	Wed, Mar 21, 2007	27.36	28.44	27.23	28.20
2585	NASDAQ	FORR	Tue, Mar 20, 2007	27.20	27.65	26.89	27.52
2584	NASDAQ	FORR	Mon, Mar 19, 2007	26.79	27.34	26.64	27.27
2583	NASDAQ	FORR	Fri, Mar 16, 2007	26.36	26.78	25.93	26.67
2582	NASDAQ	FORR	Thu, Mar 15, 2007	26.23	26.43	25.71	26.37
2581	NASDAQ	FORR	Wed, Mar 14, 2007	25.97	26.20	25.73	26.19
2580	NASDAQ	FORR	Tue, Mar 13, 2007	27.11	27.11	25.99	26.12
2579	NASDAQ	FORR	Mon, Mar 12, 2007	26.59	27.42	26.54	27.35
2578	NASDAQ	FORR	Fri, Mar 9, 2007	26.27	26.75	25.88	26.69
2577	NASDAQ	FORR	Thu, Mar 8, 2007	26.30	26.32	25.90	26.12
2576	NASDAQ	FORR	Wed, Mar 7, 2007	26.04	26.45	26.04	26.14
2575	NASDAQ	FORR	Tue, Mar 6, 2007	26.29	26.59	26.22	26.31
2574	NASDAQ	FORR	Mon, Mar 5, 2007	25.70	26.33	25.52	26.11
2573	NASDAQ	FORR	Fri, Mar 2, 2007	26.47	26.66	25.90	26.30
2572	NASDAQ	FORR	Thu, Mar 1, 2007	26.40	26.97	26.28	26.61
2571	NASDAQ	FORR	Wed, Feb 28, 2007	27.25	27.25	26.63	26.83
2570	NASDAQ	FORR	Tue, Feb 27, 2007	27.37	27.56	27.08	27.33
2569	NASDAQ	FORR	Mon, Feb 26, 2007	27.50	27.70	27.26	27.49
2568	NASDAQ	FORR	Fri, Feb 23, 2007	28.04	28.16	27.41	27.50
2567	NASDAQ	FORR	Thu, Feb 22, 2007	27.99	28.03	27.59	28.01
2566	NASDAQ	FORR	Wed, Feb 21, 2007	27.97	28.24	27.39	28.03
2565	NASDAQ	FORR	Tue, Feb 20, 2007	26.39	28.24	26.39	28.15
2564	NASDAQ	FORR	Fri, Feb 16, 2007	26.15	26.58	26.00	26.51
2563	NASDAQ	FORR	Thu, Feb 15, 2007	25.71	26.21	25.00	26.14
2562	NASDAQ	FORR	Wed, Feb 14, 2007	27.12	27.14	25.31	25.79
2561	NASDAQ	FORR	Tue, Feb 13, 2007	26.74	27.32	26.74	27.26
2560	NASDAQ	FORR	Mon, Feb 12, 2007	26.65	26.65	26.01	26.51
2559	NASDAQ	FORR	Fri, Feb 9, 2007	26.93	27.39	26.43	26.50
2558	NASDAQ	FORR	Thu, Feb 8, 2007	27.44	27.49	26.78	26.89
2557	NASDAQ	FORR	Wed, Feb 7, 2007	27.44	27.59	27.24	27.43
2556	NASDAQ	FORR	Tue, Feb 6, 2007	27.50	27.72	27.23	27.32
2555	NASDAQ	FORR	Mon, Feb 5, 2007	28.51	28.53	27.36	27.36
2554	NASDAQ	FORR	Fri, Feb 2, 2007	28.08	28.75	28.00	28.65
2553	NASDAQ	FORR	Thu, Feb 1, 2007	28.37	28.59	27.64	28.11
2552	NASDAQ	FORR	Wed, Jan 31, 2007	28.88	28.94	27.73	28.16
2551	NASDAQ	FORR	Tue, Jan 30, 2007	28.52	29.31	28.52	28.97
2550	NASDAQ	FORR	Mon, Jan 29, 2007	28.13	29.01	27.67	28.51
2549	NASDAQ	FORR	Fri, Jan 26, 2007	28.02	28.18	27.78	28.15
2548	NASDAQ	FORR	Thu, Jan 25, 2007	29.18	29.45	27.82	27.93
2547	NASDAQ	FORR	Wed, Jan 24, 2007	28.36	29.57	28.36	29.21
2546	NASDAQ	FORR	Tue, Jan 23, 2007	27.86	28.37	27.75	28.24
2545	NASDAQ	FORR	Mon, Jan 22, 2007	27.61	27.87	27.51	27.74
2544	NASDAQ	FORR	Fri, Jan 19, 2007	27.55	27.75	27.42	27.66
2543	NASDAQ	FORR	Thu, Jan 18, 2007	28.14	28.14	27.31	27.64
2542	NASDAQ	FORR	Wed, Jan 17, 2007	28.16	28.45	28.03	28.06
2541	NASDAQ	FORR	Tue, Jan 16, 2007	28.79	28.88	28.25	28.32
2540	NASDAQ	FORR	Fri, Jan 12, 2007	28.78	29.08	28.55	28.79
2539	NASDAQ	FORR	Thu, Jan 11, 2007	28.28	29.19	28.15	28.89
2538	NASDAQ	FORR	Wed, Jan 10, 2007	28.50	28.68	27.82	28.15
2537	NASDAQ	FORR	Tue, Jan 9, 2007	28.58	28.78	28.25	28.72
2536	NASDAQ	FORR	Mon, Jan 8, 2007	28.12	28.57	28.05	28.52
2535	NASDAQ	FORR	Fri, Jan 5, 2007	28.61	28.61	27.73	28.19
2534	NASDAQ	FORR	Thu, Jan 4, 2007	27.21	28.90	27.05	28.80
2533	NASDAQ	FORR	Wed, Jan 3, 2007	27.08	27.64	26.75	27.34
2532	NASDAQ	FORR	Fri, Dec 29, 2006	27.25	27.37	27.06	27.11
2531	NASDAQ	FORR	Thu, Dec 28, 2006	27.82	27.99	27.37	27.42
2530	NASDAQ	FORR	Wed, Dec 27, 2006	27.90	28.24	27.87	27.94
2529	NASDAQ	FORR	Tue, Dec 26, 2006	27.82	28.07	27.70	27.78
2528	NASDAQ	FORR	Fri, Dec 22, 2006	28.27	28.29	27.81	27.90
2527	NASDAQ	FORR	Thu, Dec 21, 2006	28.25	28.47	28.12	28.19
2526	NASDAQ	FORR	Wed, Dec 20, 2006	28.90	28.90	27.99	28.17
2525	NASDAQ	FORR	Tue, Dec 19, 2006	28.79	28.91	28.52	28.85
2524	NASDAQ	FORR	Mon, Dec 18, 2006	29.61	29.66	28.84	28.90
2523	NASDAQ	FORR	Fri, Dec 15, 2006	29.38	29.59	29.27	29.45
2522	NASDAQ	FORR	Thu, Dec 14, 2006	29.70	30.16	29.20	29.29
2521	NASDAQ	FORR	Wed, Dec 13, 2006	29.78	29.94	29.29	29.62
2520	NASDAQ	FORR	Tue, Dec 12, 2006	29.86	29.86	29.14	29.51
2519	NASDAQ	FORR	Mon, Dec 11, 2006	29.59	29.83	29.39	29.80
2518	NASDAQ	FORR	Fri, Dec 8, 2006	29.26	29.74	29.07	29.55
2517	NASDAQ	FORR	Thu, Dec 7, 2006	29.59	29.59	29.08	29.22
2516	NASDAQ	FORR	Wed, Dec 6, 2006	29.42	29.60	28.52	29.41
2515	NASDAQ	FORR	Tue, Dec 5, 2006	29.25	30.07	29.25	29.55
2514	NASDAQ	FORR	Mon, Dec 4, 2006	28.05	29.32	28.05	29.23
2513	NASDAQ	FORR	Fri, Dec 1, 2006	28.05	28.42	27.77	28.06
2512	NASDAQ	FORR	Thu, Nov 30, 2006	28.92	29.06	28.09	28.12
2511	NASDAQ	FORR	Wed, Nov 29, 2006	28.98	29.42	28.64	28.90
2510	NASDAQ	FORR	Tue, Nov 28, 2006	28.89	29.00	28.68	28.76
2509	NASDAQ	FORR	Mon, Nov 27, 2006	29.80	29.98	28.67	28.90
2508	NASDAQ	FORR	Fri, Nov 24, 2006	29.87	30.00	29.66	29.88
2507	NASDAQ	FORR	Wed, Nov 22, 2006	30.42	30.42	29.97	30.00
2506	NASDAQ	FORR	Tue, Nov 21, 2006	30.51	30.52	30.14	30.29
2505	NASDAQ	FORR	Mon, Nov 20, 2006	30.60	30.67	30.23	30.48
2504	NASDAQ	FORR	Fri, Nov 17, 2006	30.73	30.82	30.30	30.70
2503	NASDAQ	FORR	Thu, Nov 16, 2006	31.00	31.00	30.28	30.76
2502	NASDAQ	FORR	Wed, Nov 15, 2006	31.01	31.05	30.83	30.88
2501	NASDAQ	FORR	Tue, Nov 14, 2006	31.00	31.05	30.74	30.91
2500	NASDAQ	FORR	Mon, Nov 13, 2006	31.21	31.30	30.83	30.92
2499	NASDAQ	FORR	Fri, Nov 10, 2006	31.05	31.59	30.89	31.31
2498	NASDAQ	FORR	Thu, Nov 9, 2006	31.72	31.72	30.74	31.02
2497	NASDAQ	FORR	Wed, Nov 8, 2006	31.03	31.80	30.95	31.71
2496	NASDAQ	FORR	Tue, Nov 7, 2006	31.76	31.84	31.08	31.12
2495	NASDAQ	FORR	Mon, Nov 6, 2006	31.61	32.08	31.47	31.54
2494	NASDAQ	FORR	Fri, Nov 3, 2006	31.31	31.61	30.97	31.38
2493	NASDAQ	FORR	Thu, Nov 2, 2006	31.18	31.60	30.92	31.20
2492	NASDAQ	FORR	Wed, Nov 1, 2006	31.60	32.00	31.04	31.06
2491	NASDAQ	FORR	Tue, Oct 31, 2006	31.98	31.98	31.13	31.43
2490	NASDAQ	FORR	Mon, Oct 30, 2006	31.39	32.08	31.19	31.82
2489	NASDAQ	FORR	Fri, Oct 27, 2006	30.55	32.32	30.50	31.42
2488	NASDAQ	FORR	Thu, Oct 26, 2006	29.00	30.96	28.94	30.57
2487	NASDAQ	FORR	Wed, Oct 25, 2006	31.03	31.07	30.23	30.23
2486	NASDAQ	FORR	Tue, Oct 24, 2006	30.68	31.03	30.46	30.87
2485	NASDAQ	FORR	Mon, Oct 23, 2006	30.45	31.18	30.34	30.65
2484	NASDAQ	FORR	Fri, Oct 20, 2006	30.45	30.75	30.25	30.47
2483	NASDAQ	FORR	Thu, Oct 19, 2006	30.30	30.46	30.08	30.45
2482	NASDAQ	FORR	Wed, Oct 18, 2006	30.41	30.70	30.03	30.45
2481	NASDAQ	FORR	Tue, Oct 17, 2006	30.23	30.36	29.55	30.33
2480	NASDAQ	FORR	Mon, Oct 16, 2006	30.02	30.36	29.77	30.29
2479	NASDAQ	FORR	Fri, Oct 13, 2006	29.69	30.21	29.62	29.96
2478	NASDAQ	FORR	Thu, Oct 12, 2006	29.45	30.00	29.24	30.00
2477	NASDAQ	FORR	Wed, Oct 11, 2006	28.90	29.60	28.74	29.21
2476	NASDAQ	FORR	Tue, Oct 10, 2006	29.24	29.24	28.90	29.13
2475	NASDAQ	FORR	Mon, Oct 9, 2006	28.37	29.30	28.21	29.13
2474	NASDAQ	FORR	Fri, Oct 6, 2006	28.49	28.76	28.08	28.54
2473	NASDAQ	FORR	Thu, Oct 5, 2006	28.00	28.94	27.95	28.81
2472	NASDAQ	FORR	Wed, Oct 4, 2006	27.28	28.22	27.19	28.09
2471	NASDAQ	FORR	Tue, Oct 3, 2006	27.00	27.37	26.86	27.28
2470	NASDAQ	FORR	Mon, Oct 2, 2006	26.36	27.15	26.29	27.09
2469	NASDAQ	FORR	Fri, Sep 29, 2006	27.02	27.24	26.27	26.31
2468	NASDAQ	FORR	Thu, Sep 28, 2006	27.06	27.55	26.87	27.08
2467	NASDAQ	FORR	Wed, Sep 27, 2006	27.11	27.40	26.88	27.32
2466	NASDAQ	FORR	Tue, Sep 26, 2006	27.12	27.33	27.05	27.24
2465	NASDAQ	FORR	Mon, Sep 25, 2006	27.17	27.40	26.84	27.20
2464	NASDAQ	FORR	Fri, Sep 22, 2006	27.00	27.19	26.55	27.14
2463	NASDAQ	FORR	Thu, Sep 21, 2006	27.67	27.67	27.19	27.27
2462	NASDAQ	FORR	Wed, Sep 20, 2006	27.45	27.74	27.36	27.53
2461	NASDAQ	FORR	Tue, Sep 19, 2006	27.51	27.51	26.76	27.20
2460	NASDAQ	FORR	Mon, Sep 18, 2006	27.01	27.74	26.85	27.57
2459	NASDAQ	FORR	Fri, Sep 15, 2006	27.39	27.40	26.43	27.12
2458	NASDAQ	FORR	Thu, Sep 14, 2006	26.83	27.37	26.65	27.20
2457	NASDAQ	FORR	Wed, Sep 13, 2006	27.37	27.40	26.80	26.85
2456	NASDAQ	FORR	Tue, Sep 12, 2006	27.25	27.62	26.96	27.46
2455	NASDAQ	FORR	Mon, Sep 11, 2006	27.15	27.33	26.86	27.25
2454	NASDAQ	FORR	Fri, Sep 8, 2006	27.50	27.54	27.23	27.23
2453	NASDAQ	FORR	Thu, Sep 7, 2006	27.67	27.68	27.29	27.35
2452	NASDAQ	FORR	Wed, Sep 6, 2006	28.00	28.09	27.59	27.76
2451	NASDAQ	FORR	Tue, Sep 5, 2006	29.37	29.37	28.11	28.17
2450	NASDAQ	FORR	Fri, Sep 1, 2006	29.45	29.46	29.08	29.23
2449	NASDAQ	FORR	Thu, Aug 31, 2006	28.90	29.55	28.77	29.52
2448	NASDAQ	FORR	Wed, Aug 30, 2006	28.69	28.99	28.25	28.78
2447	NASDAQ	FORR	Tue, Aug 29, 2006	28.72	28.84	27.84	28.82
2446	NASDAQ	FORR	Mon, Aug 28, 2006	28.60	28.83	28.39	28.83
2445	NASDAQ	FORR	Fri, Aug 25, 2006	28.02	28.54	27.99	28.39
2444	NASDAQ	FORR	Thu, Aug 24, 2006	28.14	28.25	27.95	28.18
2443	NASDAQ	FORR	Wed, Aug 23, 2006	28.41	28.50	27.66	27.95
2442	NASDAQ	FORR	Tue, Aug 22, 2006	28.60	28.75	28.42	28.47
2441	NASDAQ	FORR	Mon, Aug 21, 2006	28.51	28.96	28.51	28.57
2440	NASDAQ	FORR	Fri, Aug 18, 2006	29.48	29.48	28.66	28.89
2439	NASDAQ	FORR	Thu, Aug 17, 2006	28.95	29.49	28.84	29.35
2438	NASDAQ	FORR	Wed, Aug 16, 2006	28.40	29.00	28.22	28.95
2437	NASDAQ	FORR	Tue, Aug 15, 2006	27.06	28.50	27.02	28.33
2436	NASDAQ	FORR	Mon, Aug 14, 2006	26.89	27.29	26.40	26.60
2435	NASDAQ	FORR	Fri, Aug 11, 2006	27.24	27.33	26.62	26.70
2434	NASDAQ	FORR	Thu, Aug 10, 2006	27.29	27.50	27.16	27.24
2433	NASDAQ	FORR	Wed, Aug 9, 2006	27.68	28.05	27.21	27.27
2432	NASDAQ	FORR	Tue, Aug 8, 2006	28.10	28.15	27.27	27.34
2431	NASDAQ	FORR	Mon, Aug 7, 2006	28.24	28.68	27.81	28.02
2430	NASDAQ	FORR	Fri, Aug 4, 2006	28.25	28.73	27.95	28.30
2429	NASDAQ	FORR	Thu, Aug 3, 2006	27.77	28.62	27.77	28.25
2428	NASDAQ	FORR	Wed, Aug 2, 2006	27.18	28.06	27.18	27.95
2427	NASDAQ	FORR	Tue, Aug 1, 2006	26.54	27.14	26.29	26.93
2426	NASDAQ	FORR	Mon, Jul 31, 2006	26.57	26.76	26.46	26.70
2425	NASDAQ	FORR	Fri, Jul 28, 2006	26.69	27.38	26.63	26.67
2424	NASDAQ	FORR	Thu, Jul 27, 2006	26.50	27.32	26.40	27.05
2423	NASDAQ	FORR	Wed, Jul 26, 2006	26.25	27.10	25.73	26.46
2422	NASDAQ	FORR	Tue, Jul 25, 2006	25.15	26.23	24.96	25.90
2421	NASDAQ	FORR	Mon, Jul 24, 2006	24.63	25.42	24.63	25.03
2420	NASDAQ	FORR	Fri, Jul 21, 2006	24.46	24.67	23.88	24.36
2419	NASDAQ	FORR	Thu, Jul 20, 2006	25.26	25.42	24.45	24.57
2418	NASDAQ	FORR	Wed, Jul 19, 2006	24.59	25.62	24.59	25.13
2417	NASDAQ	FORR	Tue, Jul 18, 2006	24.64	24.65	24.35	24.57
2416	NASDAQ	FORR	Mon, Jul 17, 2006	24.48	25.07	24.34	24.42
2415	NASDAQ	FORR	Fri, Jul 14, 2006	23.92	24.43	23.73	24.35
2414	NASDAQ	FORR	Thu, Jul 13, 2006	24.57	24.75	23.55	23.82
2413	NASDAQ	FORR	Wed, Jul 12, 2006	24.69	25.14	24.59	24.67
2412	NASDAQ	FORR	Tue, Jul 11, 2006	25.15	25.18	24.33	24.85
2411	NASDAQ	FORR	Mon, Jul 10, 2006	26.28	26.46	25.24	25.31
2410	NASDAQ	FORR	Fri, Jul 7, 2006	26.55	26.60	26.10	26.10
2409	NASDAQ	FORR	Thu, Jul 6, 2006	26.44	26.73	26.30	26.60
2408	NASDAQ	FORR	Wed, Jul 5, 2006	26.20	26.67	26.20	26.55
2407	NASDAQ	FORR	Mon, Jul 3, 2006	27.19	27.58	26.43	26.52
2406	NASDAQ	FORR	Fri, Jun 30, 2006	27.75	28.00	27.05	27.98
2405	NASDAQ	FORR	Thu, Jun 29, 2006	26.57	27.90	26.57	27.79
2404	NASDAQ	FORR	Wed, Jun 28, 2006	26.24	26.61	26.01	26.44
2403	NASDAQ	FORR	Tue, Jun 27, 2006	26.56	26.56	25.98	26.10
2402	NASDAQ	FORR	Mon, Jun 26, 2006	26.52	26.67	26.25	26.45
2401	NASDAQ	FORR	Fri, Jun 23, 2006	26.29	27.10	25.96	26.58
2400	NASDAQ	FORR	Thu, Jun 22, 2006	26.61	26.61	26.06	26.23
2399	NASDAQ	FORR	Wed, Jun 21, 2006	26.25	26.97	26.22	26.62
2398	NASDAQ	FORR	Tue, Jun 20, 2006	26.43	26.87	26.15	26.29
2397	NASDAQ	FORR	Mon, Jun 19, 2006	26.90	26.90	26.03	26.42
2396	NASDAQ	FORR	Fri, Jun 16, 2006	27.11	27.50	26.67	26.78
2395	NASDAQ	FORR	Thu, Jun 15, 2006	26.55	27.33	26.36	27.23
2394	NASDAQ	FORR	Wed, Jun 14, 2006	26.05	26.45	25.92	26.34
2393	NASDAQ	FORR	Tue, Jun 13, 2006	26.20	26.50	26.01	26.02
2392	NASDAQ	FORR	Mon, Jun 12, 2006	26.40	26.66	26.00	26.04
2391	NASDAQ	FORR	Fri, Jun 9, 2006	27.33	27.33	26.44	26.47
2390	NASDAQ	FORR	Thu, Jun 8, 2006	26.27	27.31	25.63	27.21
2389	NASDAQ	FORR	Wed, Jun 7, 2006	26.52	26.99	26.18	26.33
2388	NASDAQ	FORR	Tue, Jun 6, 2006	25.96	26.72	25.63	26.67
2387	NASDAQ	FORR	Mon, Jun 5, 2006	26.13	26.70	25.78	25.79
2386	NASDAQ	FORR	Fri, Jun 2, 2006	26.07	26.34	25.80	26.13
2385	NASDAQ	FORR	Thu, Jun 1, 2006	25.65	26.41	25.34	26.27
2384	NASDAQ	FORR	Wed, May 31, 2006	24.50	25.63	24.06	25.61
2383	NASDAQ	FORR	Tue, May 30, 2006	25.62	25.77	24.36	24.37
2382	NASDAQ	FORR	Fri, May 26, 2006	25.96	25.96	25.61	25.83
2381	NASDAQ	FORR	Thu, May 25, 2006	26.25	26.25	25.29	25.87
2380	NASDAQ	FORR	Wed, May 24, 2006	24.99	26.25	24.97	26.13
2379	NASDAQ	FORR	Tue, May 23, 2006	25.62	25.98	25.42	25.44
2378	NASDAQ	FORR	Mon, May 22, 2006	26.09	26.42	25.19	25.50
2377	NASDAQ	FORR	Fri, May 19, 2006	25.19	26.38	25.14	26.38
2376	NASDAQ	FORR	Thu, May 18, 2006	25.35	25.60	25.16	25.19
2375	NASDAQ	FORR	Wed, May 17, 2006	25.05	25.45	24.50	25.40
2374	NASDAQ	FORR	Tue, May 16, 2006	25.35	25.98	24.99	25.32
2373	NASDAQ	FORR	Mon, May 15, 2006	25.72	25.72	24.97	25.22
2372	NASDAQ	FORR	Fri, May 12, 2006	26.06	26.38	25.78	25.91
2371	NASDAQ	FORR	Thu, May 11, 2006	26.92	26.98	26.16	26.36
2370	NASDAQ	FORR	Wed, May 10, 2006	26.60	27.10	26.39	26.98
2369	NASDAQ	FORR	Tue, May 9, 2006	26.74	27.24	26.12	26.72
2368	NASDAQ	FORR	Mon, May 8, 2006	25.81	27.02	25.78	26.83
2367	NASDAQ	FORR	Fri, May 5, 2006	25.01	26.38	25.01	26.31
2366	NASDAQ	FORR	Thu, May 4, 2006	25.45	26.00	25.37	25.69
2365	NASDAQ	FORR	Wed, May 3, 2006	25.26	25.49	24.87	25.32
2364	NASDAQ	FORR	Tue, May 2, 2006	23.58	25.65	23.58	25.26
2363	NASDAQ	FORR	Mon, May 1, 2006	24.33	24.56	23.83	24.07
2362	NASDAQ	FORR	Fri, Apr 28, 2006	24.00	24.50	23.29	24.50
2361	NASDAQ	FORR	Thu, Apr 27, 2006	22.89	24.57	21.28	24.15
2360	NASDAQ	FORR	Wed, Apr 26, 2006	22.00	23.44	21.74	23.29
2359	NASDAQ	FORR	Tue, Apr 25, 2006	21.26	21.54	21.16	21.49
2358	NASDAQ	FORR	Mon, Apr 24, 2006	21.39	21.58	21.35	21.50
2357	NASDAQ	FORR	Fri, Apr 21, 2006	21.68	21.78	21.32	21.65
2356	NASDAQ	FORR	Thu, Apr 20, 2006	21.72	21.74	21.38	21.57
2355	NASDAQ	FORR	Wed, Apr 19, 2006	22.00	22.00	21.40	21.79
2354	NASDAQ	FORR	Tue, Apr 18, 2006	21.30	21.99	21.30	21.99
2353	NASDAQ	FORR	Mon, Apr 17, 2006	21.33	21.63	21.24	21.31
2352	NASDAQ	FORR	Thu, Apr 13, 2006	20.86	21.56	20.86	21.33
2351	NASDAQ	FORR	Wed, Apr 12, 2006	21.06	21.09	20.89	21.03
2350	NASDAQ	FORR	Tue, Apr 11, 2006	21.65	21.85	20.84	21.14
2349	NASDAQ	FORR	Mon, Apr 10, 2006	20.83	21.61	20.77	21.47
2348	NASDAQ	FORR	Fri, Apr 7, 2006	21.56	21.87	20.66	20.76
2347	NASDAQ	FORR	Thu, Apr 6, 2006	21.32	22.05	20.99	21.70
2346	NASDAQ	FORR	Wed, Apr 5, 2006	20.52	21.56	20.52	21.49
2345	NASDAQ	FORR	Tue, Apr 4, 2006	21.82	22.07	20.31	20.55
2344	NASDAQ	FORR	Mon, Apr 3, 2006	22.10	22.16	21.68	21.74
2343	NASDAQ	FORR	Fri, Mar 31, 2006	22.71	22.88	21.49	22.32
2342	NASDAQ	FORR	Thu, Mar 30, 2006	22.40	22.73	22.39	22.73
2341	NASDAQ	FORR	Wed, Mar 29, 2006	21.84	22.60	21.83	22.50
2340	NASDAQ	FORR	Tue, Mar 28, 2006	21.80	21.82	21.13	21.72
2339	NASDAQ	FORR	Mon, Mar 27, 2006	21.73	21.97	21.72	21.91
2338	NASDAQ	FORR	Fri, Mar 24, 2006	21.99	22.26	21.81	21.88
2337	NASDAQ	FORR	Thu, Mar 23, 2006	21.75	22.12	21.72	21.90
2336	NASDAQ	FORR	Wed, Mar 22, 2006	21.92	22.03	21.00	21.84
2335	NASDAQ	FORR	Tue, Mar 21, 2006	22.56	22.56	22.04	22.04
2334	NASDAQ	FORR	Mon, Mar 20, 2006	22.34	22.74	22.13	22.50
2333	NASDAQ	FORR	Fri, Mar 17, 2006	21.51	22.56	21.39	22.42
2332	NASDAQ	FORR	Thu, Mar 16, 2006	22.04	22.11	21.30	21.43
2331	NASDAQ	FORR	Wed, Mar 15, 2006	21.78	22.13	21.43	22.05
2330	NASDAQ	FORR	Tue, Mar 14, 2006	21.34	21.88	21.27	21.85
2329	NASDAQ	FORR	Mon, Mar 13, 2006	21.37	21.74	21.37	21.55
2328	NASDAQ	FORR	Fri, Mar 10, 2006	20.92	21.36	20.87	21.36
2327	NASDAQ	FORR	Thu, Mar 9, 2006	21.00	21.31	21.00	21.00
2326	NASDAQ	FORR	Wed, Mar 8, 2006	21.18	21.50	20.87	20.92
2325	NASDAQ	FORR	Tue, Mar 7, 2006	21.49	21.50	21.03	21.33
2324	NASDAQ	FORR	Mon, Mar 6, 2006	21.63	22.02	21.34	21.60
2323	NASDAQ	FORR	Fri, Mar 3, 2006	21.74	21.86	21.11	21.78
2322	NASDAQ	FORR	Thu, Mar 2, 2006	21.96	22.17	21.73	22.03
2321	NASDAQ	FORR	Wed, Mar 1, 2006	22.45	22.60	21.87	22.07
2320	NASDAQ	FORR	Tue, Feb 28, 2006	23.00	23.00	22.52	22.61
2319	NASDAQ	FORR	Mon, Feb 27, 2006	22.77	23.15	22.77	23.01
2318	NASDAQ	FORR	Fri, Feb 24, 2006	22.87	22.92	22.40	22.89
2317	NASDAQ	FORR	Thu, Feb 23, 2006	22.18	23.02	21.91	23.00
2316	NASDAQ	FORR	Wed, Feb 22, 2006	22.11	22.54	21.78	22.37
2315	NASDAQ	FORR	Tue, Feb 21, 2006	22.31	22.32	21.84	21.98
2314	NASDAQ	FORR	Fri, Feb 17, 2006	22.52	22.71	21.73	22.44
2313	NASDAQ	FORR	Thu, Feb 16, 2006	22.71	22.80	22.19	22.39
2312	NASDAQ	FORR	Wed, Feb 15, 2006	21.99	22.58	21.83	22.57
2311	NASDAQ	FORR	Tue, Feb 14, 2006	21.95	22.00	21.74	21.94
2310	NASDAQ	FORR	Mon, Feb 13, 2006	21.50	22.00	21.37	21.83
2309	NASDAQ	FORR	Fri, Feb 10, 2006	21.70	21.70	21.31	21.61
2308	NASDAQ	FORR	Thu, Feb 9, 2006	21.31	22.00	21.20	21.95
2307	NASDAQ	FORR	Wed, Feb 8, 2006	21.02	21.41	20.78	21.35
2306	NASDAQ	FORR	Tue, Feb 7, 2006	21.24	21.24	20.83	20.92
2305	NASDAQ	FORR	Mon, Feb 6, 2006	20.80	21.32	20.80	21.19
2304	NASDAQ	FORR	Fri, Feb 3, 2006	20.56	20.89	20.43	20.87
2303	NASDAQ	FORR	Thu, Feb 2, 2006	20.99	21.01	20.32	20.66
2302	NASDAQ	FORR	Wed, Feb 1, 2006	20.50	21.25	20.21	21.00
2301	NASDAQ	FORR	Tue, Jan 31, 2006	20.09	20.39	19.72	20.39
2300	NASDAQ	FORR	Mon, Jan 30, 2006	20.15	20.51	19.81	20.25
2299	NASDAQ	FORR	Fri, Jan 27, 2006	20.60	20.90	20.47	20.55
2298	NASDAQ	FORR	Thu, Jan 26, 2006	20.34	20.54	20.15	20.49
2297	NASDAQ	FORR	Wed, Jan 25, 2006	20.52	20.52	20.14	20.14
2296	NASDAQ	FORR	Tue, Jan 24, 2006	20.26	20.50	20.26	20.39
2295	NASDAQ	FORR	Mon, Jan 23, 2006	19.97	20.49	19.88	20.10
2294	NASDAQ	FORR	Fri, Jan 20, 2006	20.49	20.62	20.01	20.03
2293	NASDAQ	FORR	Thu, Jan 19, 2006	20.00	20.38	19.79	20.36
2292	NASDAQ	FORR	Wed, Jan 18, 2006	20.40	20.51	19.96	19.96
2291	NASDAQ	FORR	Tue, Jan 17, 2006	20.03	20.57	19.83	20.55
2290	NASDAQ	FORR	Fri, Jan 13, 2006	19.60	20.01	19.46	19.97
2289	NASDAQ	FORR	Thu, Jan 12, 2006	19.00	19.75	18.96	19.43
2288	NASDAQ	FORR	Wed, Jan 11, 2006	18.77	19.00	18.46	19.00
2287	NASDAQ	FORR	Tue, Jan 10, 2006	18.45	18.92	18.36	18.77
2286	NASDAQ	FORR	Mon, Jan 9, 2006	18.60	18.60	18.43	18.54
2285	NASDAQ	FORR	Fri, Jan 6, 2006	18.50	18.59	18.08	18.46
2284	NASDAQ	FORR	Thu, Jan 5, 2006	18.31	18.59	18.30	18.59
2283	NASDAQ	FORR	Wed, Jan 4, 2006	18.24	18.47	18.24	18.44
2282	NASDAQ	FORR	Tue, Jan 3, 2006	18.15	18.47	17.76	18.38
2281	NASDAQ	FORR	Fri, Dec 30, 2005	18.99	18.99	18.50	18.75
2280	NASDAQ	FORR	Thu, Dec 29, 2005	18.95	19.21	18.78	19.06
2279	NASDAQ	FORR	Wed, Dec 28, 2005	19.36	19.36	18.58	18.82
2278	NASDAQ	FORR	Tue, Dec 27, 2005	19.66	19.70	19.25	19.28
2277	NASDAQ	FORR	Fri, Dec 23, 2005	19.49	19.75	19.35	19.49
2276	NASDAQ	FORR	Thu, Dec 22, 2005	19.65	19.65	19.51	19.60
2275	NASDAQ	FORR	Wed, Dec 21, 2005	19.39	19.61	19.38	19.49
2274	NASDAQ	FORR	Tue, Dec 20, 2005	19.20	19.64	18.88	19.20
2273	NASDAQ	FORR	Mon, Dec 19, 2005	19.18	19.50	19.18	19.29
2272	NASDAQ	FORR	Fri, Dec 16, 2005	19.13	19.61	18.89	19.32
2271	NASDAQ	FORR	Thu, Dec 15, 2005	19.74	19.80	19.09	19.21
2270	NASDAQ	FORR	Wed, Dec 14, 2005	19.90	19.91	19.69	19.78
2269	NASDAQ	FORR	Tue, Dec 13, 2005	20.25	20.25	19.74	19.87
2268	NASDAQ	FORR	Mon, Dec 12, 2005	20.00	20.40	19.79	20.31
2267	NASDAQ	FORR	Fri, Dec 9, 2005	19.65	20.00	19.65	19.99
2266	NASDAQ	FORR	Thu, Dec 8, 2005	19.39	19.75	19.39	19.55
2265	NASDAQ	FORR	Wed, Dec 7, 2005	19.41	19.74	19.39	19.45
2264	NASDAQ	FORR	Tue, Dec 6, 2005	19.37	19.75	19.26	19.70
2263	NASDAQ	FORR	Mon, Dec 5, 2005	18.70	19.36	18.48	19.31
2262	NASDAQ	FORR	Fri, Dec 2, 2005	18.78	19.00	18.63	18.98
2261	NASDAQ	FORR	Thu, Dec 1, 2005	18.83	18.98	18.77	18.85
2260	NASDAQ	FORR	Wed, Nov 30, 2005	18.25	18.64	18.25	18.64
2259	NASDAQ	FORR	Tue, Nov 29, 2005	18.23	18.39	17.87	18.13
2258	NASDAQ	FORR	Mon, Nov 28, 2005	18.42	18.43	17.85	18.14
2257	NASDAQ	FORR	Fri, Nov 25, 2005	18.88	18.89	18.51	18.53
2256	NASDAQ	FORR	Wed, Nov 23, 2005	18.79	19.00	18.70	18.75
2255	NASDAQ	FORR	Tue, Nov 22, 2005	18.56	18.91	18.48	18.70
2254	NASDAQ	FORR	Mon, Nov 21, 2005	18.52	18.75	18.38	18.61
2253	NASDAQ	FORR	Fri, Nov 18, 2005	18.75	19.09	18.12	18.39
2252	NASDAQ	FORR	Thu, Nov 17, 2005	18.45	18.67	18.00	18.49
2251	NASDAQ	FORR	Wed, Nov 16, 2005	18.58	18.60	18.28	18.58
2250	NASDAQ	FORR	Tue, Nov 15, 2005	18.30	18.80	18.30	18.57
2249	NASDAQ	FORR	Mon, Nov 14, 2005	19.03	19.14	18.26	18.50
2248	NASDAQ	FORR	Fri, Nov 11, 2005	18.71	18.76	18.43	18.45
2247	NASDAQ	FORR	Thu, Nov 10, 2005	18.27	18.80	18.11	18.73
2246	NASDAQ	FORR	Wed, Nov 9, 2005	17.49	18.23	17.46	18.07
2245	NASDAQ	FORR	Tue, Nov 8, 2005	18.25	18.25	17.28	17.40
2244	NASDAQ	FORR	Mon, Nov 7, 2005	18.94	18.94	18.25	18.34
2243	NASDAQ	FORR	Fri, Nov 4, 2005	19.14	19.14	18.60	18.85
2242	NASDAQ	FORR	Thu, Nov 3, 2005	19.56	19.56	19.02	19.15
2241	NASDAQ	FORR	Wed, Nov 2, 2005	19.34	19.55	19.32	19.50
2240	NASDAQ	FORR	Tue, Nov 1, 2005	19.19	19.31	19.04	19.20
2239	NASDAQ	FORR	Mon, Oct 31, 2005	19.40	19.50	18.80	19.26
2238	NASDAQ	FORR	Fri, Oct 28, 2005	19.46	19.64	19.35	19.47
2237	NASDAQ	FORR	Thu, Oct 27, 2005	19.80	20.00	19.30	19.35
2236	NASDAQ	FORR	Wed, Oct 26, 2005	19.80	20.00	19.70	19.88
2235	NASDAQ	FORR	Tue, Oct 25, 2005	20.09	20.09	19.44	19.50
2234	NASDAQ	FORR	Mon, Oct 24, 2005	19.79	20.10	19.72	20.00
2233	NASDAQ	FORR	Fri, Oct 21, 2005	19.36	20.00	19.35	19.72
2232	NASDAQ	FORR	Thu, Oct 20, 2005	19.23	19.50	19.02	19.50
2231	NASDAQ	FORR	Wed, Oct 19, 2005	18.81	19.45	18.72	19.39
2230	NASDAQ	FORR	Tue, Oct 18, 2005	18.87	19.00	18.70	18.81
2229	NASDAQ	FORR	Mon, Oct 17, 2005	18.81	19.08	18.65	18.99
2228	NASDAQ	FORR	Fri, Oct 14, 2005	18.75	19.02	17.99	18.98
2227	NASDAQ	FORR	Thu, Oct 13, 2005	18.09	18.70	17.87	18.60
2226	NASDAQ	FORR	Wed, Oct 12, 2005	18.15	18.60	17.65	18.18
2225	NASDAQ	FORR	Tue, Oct 11, 2005	19.82	19.97	18.17	18.23
2224	NASDAQ	FORR	Mon, Oct 10, 2005	20.41	20.53	19.76	19.90
2223	NASDAQ	FORR	Fri, Oct 7, 2005	19.61	20.32	19.61	20.25
2222	NASDAQ	FORR	Thu, Oct 6, 2005	19.96	20.13	19.47	19.66
2221	NASDAQ	FORR	Wed, Oct 5, 2005	20.53	20.64	19.51	19.89
2220	NASDAQ	FORR	Tue, Oct 4, 2005	20.62	20.75	20.51	20.61
2219	NASDAQ	FORR	Mon, Oct 3, 2005	20.82	21.00	20.11	20.78
2218	NASDAQ	FORR	Fri, Sep 30, 2005	19.89	20.86	19.89	20.82
2217	NASDAQ	FORR	Thu, Sep 29, 2005	19.75	20.27	19.50	20.20
2216	NASDAQ	FORR	Wed, Sep 28, 2005	20.05	20.27	19.67	19.71
2215	NASDAQ	FORR	Tue, Sep 27, 2005	20.00	20.18	19.78	20.05
2214	NASDAQ	FORR	Mon, Sep 26, 2005	19.92	20.00	19.53	20.00
2213	NASDAQ	FORR	Fri, Sep 23, 2005	20.07	20.07	19.54	19.65
2212	NASDAQ	FORR	Thu, Sep 22, 2005	19.73	20.10	19.40	19.90
2211	NASDAQ	FORR	Wed, Sep 21, 2005	19.67	20.15	19.42	19.63
2210	NASDAQ	FORR	Tue, Sep 20, 2005	19.60	19.99	19.60	19.83
2209	NASDAQ	FORR	Mon, Sep 19, 2005	19.95	19.95	19.40	19.60
2208	NASDAQ	FORR	Fri, Sep 16, 2005	20.40	20.40	19.51	20.02
2207	NASDAQ	FORR	Thu, Sep 15, 2005	20.10	20.44	20.00	20.30
2206	NASDAQ	FORR	Wed, Sep 14, 2005	20.88	20.99	19.71	20.23
2205	NASDAQ	FORR	Tue, Sep 13, 2005	20.84	21.25	20.54	21.08
2204	NASDAQ	FORR	Mon, Sep 12, 2005	21.35	21.55	20.63	20.96
2203	NASDAQ	FORR	Fri, Sep 9, 2005	21.40	21.45	21.02	21.39
2202	NASDAQ	FORR	Thu, Sep 8, 2005	21.13	21.34	20.84	21.26
2201	NASDAQ	FORR	Wed, Sep 7, 2005	21.29	21.38	21.02	21.34
2200	NASDAQ	FORR	Tue, Sep 6, 2005	20.82	21.45	20.82	21.45
2199	NASDAQ	FORR	Fri, Sep 2, 2005	21.10	21.12	20.89	20.89
2198	NASDAQ	FORR	Thu, Sep 1, 2005	21.11	21.15	20.43	21.07
2197	NASDAQ	FORR	Wed, Aug 31, 2005	21.00	21.18	20.29	20.89
2196	NASDAQ	FORR	Tue, Aug 30, 2005	20.87	21.24	20.83	21.00
2195	NASDAQ	FORR	Mon, Aug 29, 2005	20.90	21.04	20.41	20.90
2194	NASDAQ	FORR	Fri, Aug 26, 2005	21.01	21.09	20.85	20.95
2193	NASDAQ	FORR	Thu, Aug 25, 2005	20.83	21.08	20.76	21.01
2192	NASDAQ	FORR	Wed, Aug 24, 2005	20.69	21.34	20.64	20.79
2191	NASDAQ	FORR	Tue, Aug 23, 2005	21.49	21.58	20.62	20.71
2190	NASDAQ	FORR	Mon, Aug 22, 2005	21.07	21.50	21.07	21.50
2189	NASDAQ	FORR	Fri, Aug 19, 2005	20.87	21.50	20.42	21.07
2188	NASDAQ	FORR	Thu, Aug 18, 2005	20.98	21.00	20.50	20.92
2187	NASDAQ	FORR	Wed, Aug 17, 2005	20.80	21.09	20.62	20.99
2186	NASDAQ	FORR	Tue, Aug 16, 2005	20.99	21.01	20.45	20.90
2185	NASDAQ	FORR	Mon, Aug 15, 2005	20.64	21.11	20.33	21.11
2184	NASDAQ	FORR	Fri, Aug 12, 2005	20.66	20.78	20.47	20.63
2183	NASDAQ	FORR	Thu, Aug 11, 2005	20.71	20.79	20.50	20.75
2182	NASDAQ	FORR	Wed, Aug 10, 2005	20.45	21.03	20.44	20.76
2181	NASDAQ	FORR	Tue, Aug 9, 2005	20.72	21.00	20.06	20.33
2180	NASDAQ	FORR	Mon, Aug 8, 2005	21.07	21.12	20.65	20.85
2179	NASDAQ	FORR	Fri, Aug 5, 2005	20.95	21.12	20.71	20.97
2178	NASDAQ	FORR	Thu, Aug 4, 2005	20.91	21.32	20.84	20.98
2177	NASDAQ	FORR	Wed, Aug 3, 2005	20.80	21.08	20.61	21.00
2176	NASDAQ	FORR	Tue, Aug 2, 2005	20.00	20.96	19.98	20.89
2175	NASDAQ	FORR	Mon, Aug 1, 2005	19.70	20.32	19.70	20.09
2174	NASDAQ	FORR	Fri, Jul 29, 2005	20.25	20.25	19.64	19.73
2173	NASDAQ	FORR	Thu, Jul 28, 2005	19.72	20.59	19.70	20.32
2172	NASDAQ	FORR	Wed, Jul 27, 2005	19.24	19.73	19.24	19.73
2171	NASDAQ	FORR	Tue, Jul 26, 2005	19.18	19.50	19.10	19.38
2170	NASDAQ	FORR	Mon, Jul 25, 2005	19.33	19.50	19.18	19.18
2169	NASDAQ	FORR	Fri, Jul 22, 2005	19.32	19.40	18.69	19.34
2168	NASDAQ	FORR	Thu, Jul 21, 2005	19.13	19.42	19.00	19.29
2167	NASDAQ	FORR	Wed, Jul 20, 2005	18.97	19.18	18.58	19.11
2166	NASDAQ	FORR	Tue, Jul 19, 2005	18.66	19.26	18.66	19.11
2165	NASDAQ	FORR	Mon, Jul 18, 2005	18.84	19.05	18.33	18.75
2164	NASDAQ	FORR	Fri, Jul 15, 2005	18.94	19.12	18.57	19.00
2163	NASDAQ	FORR	Thu, Jul 14, 2005	19.47	19.55	18.70	19.05
2162	NASDAQ	FORR	Wed, Jul 13, 2005	18.91	19.27	18.71	19.23
2161	NASDAQ	FORR	Tue, Jul 12, 2005	19.15	19.45	19.01	19.19
2160	NASDAQ	FORR	Mon, Jul 11, 2005	19.24	19.85	19.15	19.45
2159	NASDAQ	FORR	Fri, Jul 8, 2005	18.71	19.57	18.37	19.49
2158	NASDAQ	FORR	Thu, Jul 7, 2005	18.24	18.70	18.18	18.69
2157	NASDAQ	FORR	Wed, Jul 6, 2005	17.90	18.42	17.90	18.42
2156	NASDAQ	FORR	Tue, Jul 5, 2005	17.70	18.09	17.70	18.04
2155	NASDAQ	FORR	Fri, Jul 1, 2005	17.58	17.89	17.45	17.75
2154	NASDAQ	FORR	Thu, Jun 30, 2005	18.23	18.34	17.46	17.83
2153	NASDAQ	FORR	Wed, Jun 29, 2005	18.36	18.57	17.85	18.15
2152	NASDAQ	FORR	Tue, Jun 28, 2005	18.44	18.77	18.26	18.47
2151	NASDAQ	FORR	Mon, Jun 27, 2005	18.46	18.68	18.20	18.39
2150	NASDAQ	FORR	Fri, Jun 24, 2005	18.11	18.50	18.09	18.46
2149	NASDAQ	FORR	Thu, Jun 23, 2005	18.06	18.25	17.95	18.15
2148	NASDAQ	FORR	Wed, Jun 22, 2005	17.94	18.29	17.72	18.20
2147	NASDAQ	FORR	Tue, Jun 21, 2005	17.55	17.98	17.43	17.82
2146	NASDAQ	FORR	Mon, Jun 20, 2005	17.47	17.68	17.43	17.51
2145	NASDAQ	FORR	Fri, Jun 17, 2005	17.80	17.81	17.52	17.52
2144	NASDAQ	FORR	Thu, Jun 16, 2005	17.82	17.82	17.56	17.67
2143	NASDAQ	FORR	Wed, Jun 15, 2005	17.94	17.94	17.59	17.83
2142	NASDAQ	FORR	Tue, Jun 14, 2005	17.86	17.88	17.75	17.79
2141	NASDAQ	FORR	Mon, Jun 13, 2005	17.77	17.84	17.70	17.84
2140	NASDAQ	FORR	Fri, Jun 10, 2005	17.75	17.84	17.69	17.77
2139	NASDAQ	FORR	Thu, Jun 9, 2005	17.39	17.75	17.37	17.68
2138	NASDAQ	FORR	Wed, Jun 8, 2005	17.33	17.55	17.33	17.51
2137	NASDAQ	FORR	Tue, Jun 7, 2005	17.07	17.50	16.97	17.38
2136	NASDAQ	FORR	Mon, Jun 6, 2005	17.10	17.15	16.94	17.03
2135	NASDAQ	FORR	Fri, Jun 3, 2005	16.92	17.00	16.90	16.92
2134	NASDAQ	FORR	Thu, Jun 2, 2005	17.00	17.01	16.71	16.92
2133	NASDAQ	FORR	Wed, Jun 1, 2005	16.38	17.04	16.37	17.01
2132	NASDAQ	FORR	Tue, May 31, 2005	16.16	16.61	16.16	16.50
2131	NASDAQ	FORR	Fri, May 27, 2005	16.51	16.51	16.08	16.29
2130	NASDAQ	FORR	Thu, May 26, 2005	16.42	16.64	16.42	16.54
2129	NASDAQ	FORR	Wed, May 25, 2005	16.28	16.67	16.20	16.58
2128	NASDAQ	FORR	Tue, May 24, 2005	16.61	16.71	16.38	16.40
2127	NASDAQ	FORR	Mon, May 23, 2005	16.63	16.97	16.47	16.77
2126	NASDAQ	FORR	Fri, May 20, 2005	16.83	16.99	16.78	16.86
2125	NASDAQ	FORR	Thu, May 19, 2005	16.73	16.93	16.73	16.83
2124	NASDAQ	FORR	Wed, May 18, 2005	16.10	16.87	15.98	16.81
2123	NASDAQ	FORR	Tue, May 17, 2005	15.73	16.05	15.52	15.99
2122	NASDAQ	FORR	Mon, May 16, 2005	15.84	15.93	15.66	15.91
2121	NASDAQ	FORR	Fri, May 13, 2005	15.70	16.00	15.70	15.74
2120	NASDAQ	FORR	Thu, May 12, 2005	15.71	15.84	15.71	15.72
2119	NASDAQ	FORR	Wed, May 11, 2005	15.64	15.74	15.21	15.68
2118	NASDAQ	FORR	Tue, May 10, 2005	15.38	15.96	15.25	15.46
2117	NASDAQ	FORR	Mon, May 9, 2005	15.40	15.64	15.31	15.64
2116	NASDAQ	FORR	Fri, May 6, 2005	15.33	15.40	15.25	15.38
2115	NASDAQ	FORR	Thu, May 5, 2005	15.10	15.42	14.96	15.11
2114	NASDAQ	FORR	Wed, May 4, 2005	15.30	15.30	15.00	15.05
2113	NASDAQ	FORR	Tue, May 3, 2005	15.32	15.50	15.02	15.10
2112	NASDAQ	FORR	Mon, May 2, 2005	14.98	15.41	14.76	15.17
2111	NASDAQ	FORR	Fri, Apr 29, 2005	14.80	14.94	14.50	14.94
2110	NASDAQ	FORR	Thu, Apr 28, 2005	15.00	15.31	14.47	14.47
2109	NASDAQ	FORR	Wed, Apr 27, 2005	14.54	15.13	14.40	15.03
2108	NASDAQ	FORR	Tue, Apr 26, 2005	14.38	14.66	14.38	14.58
2107	NASDAQ	FORR	Mon, Apr 25, 2005	14.53	14.57	14.35	14.51
2106	NASDAQ	FORR	Fri, Apr 22, 2005	14.72	14.74	14.50	14.60
2105	NASDAQ	FORR	Thu, Apr 21, 2005	14.40	14.75	14.09	14.60
2104	NASDAQ	FORR	Wed, Apr 20, 2005	14.74	14.74	14.12	14.28
2103	NASDAQ	FORR	Tue, Apr 19, 2005	14.73	14.92	14.60	14.70
2102	NASDAQ	FORR	Mon, Apr 18, 2005	14.65	14.70	14.44	14.62
2101	NASDAQ	FORR	Fri, Apr 15, 2005	14.62	14.71	14.54	14.60
2100	NASDAQ	FORR	Thu, Apr 14, 2005	14.48	14.75	14.35	14.57
2099	NASDAQ	FORR	Wed, Apr 13, 2005	14.26	14.59	14.26	14.48
2098	NASDAQ	FORR	Tue, Apr 12, 2005	14.30	14.64	14.15	14.44
2097	NASDAQ	FORR	Mon, Apr 11, 2005	14.42	14.76	14.29	14.35
2096	NASDAQ	FORR	Fri, Apr 8, 2005	14.40	14.64	14.30	14.31
2095	NASDAQ	FORR	Thu, Apr 7, 2005	14.15	14.51	14.07	14.46
2094	NASDAQ	FORR	Wed, Apr 6, 2005	13.93	14.29	13.67	14.29
2093	NASDAQ	FORR	Tue, Apr 5, 2005	13.86	13.88	13.61	13.74
2092	NASDAQ	FORR	Mon, Apr 4, 2005	13.90	14.04	13.70	13.93
2091	NASDAQ	FORR	Fri, Apr 1, 2005	14.15	14.32	13.92	14.00
2090	NASDAQ	FORR	Thu, Mar 31, 2005	14.17	14.17	13.90	14.08
2089	NASDAQ	FORR	Wed, Mar 30, 2005	14.09	14.20	13.92	14.05
2088	NASDAQ	FORR	Tue, Mar 29, 2005	14.08	14.21	13.93	13.95
2087	NASDAQ	FORR	Mon, Mar 28, 2005	14.15	14.15	13.93	13.93
2086	NASDAQ	FORR	Thu, Mar 24, 2005	14.31	14.38	13.79	13.94
2085	NASDAQ	FORR	Wed, Mar 23, 2005	14.11	14.46	14.04	14.21
2084	NASDAQ	FORR	Tue, Mar 22, 2005	14.42	14.46	14.10	14.19
2083	NASDAQ	FORR	Mon, Mar 21, 2005	14.31	14.46	14.31	14.37
2082	NASDAQ	FORR	Fri, Mar 18, 2005	14.82	14.82	14.40	14.48
2081	NASDAQ	FORR	Thu, Mar 17, 2005	15.15	15.15	14.62	14.76
2080	NASDAQ	FORR	Wed, Mar 16, 2005	14.71	15.10	14.66	15.02
2079	NASDAQ	FORR	Tue, Mar 15, 2005	15.12	15.32	14.77	14.78
2078	NASDAQ	FORR	Mon, Mar 14, 2005	15.18	15.25	15.02	15.25
2077	NASDAQ	FORR	Fri, Mar 11, 2005	14.95	15.18	14.95	15.13
2076	NASDAQ	FORR	Thu, Mar 10, 2005	15.05	15.11	15.02	15.05
2075	NASDAQ	FORR	Wed, Mar 9, 2005	15.06	15.25	15.05	15.08
2074	NASDAQ	FORR	Tue, Mar 8, 2005	15.20	15.25	15.17	15.21
2073	NASDAQ	FORR	Mon, Mar 7, 2005	15.11	15.24	15.05	15.20
2072	NASDAQ	FORR	Fri, Mar 4, 2005	15.03	15.35	15.03	15.29
2071	NASDAQ	FORR	Thu, Mar 3, 2005	15.00	15.21	14.91	15.14
2070	NASDAQ	FORR	Wed, Mar 2, 2005	15.18	15.40	14.76	14.98
2069	NASDAQ	FORR	Tue, Mar 1, 2005	15.56	15.70	15.20	15.28
2068	NASDAQ	FORR	Mon, Feb 28, 2005	15.72	15.84	15.61	15.70
2067	NASDAQ	FORR	Fri, Feb 25, 2005	15.56	15.73	15.31	15.68
2066	NASDAQ	FORR	Thu, Feb 24, 2005	15.88	15.99	15.26	15.69
2065	NASDAQ	FORR	Wed, Feb 23, 2005	15.98	16.00	15.58	15.90
2064	NASDAQ	FORR	Tue, Feb 22, 2005	16.04	16.23	15.84	15.84
2063	NASDAQ	FORR	Fri, Feb 18, 2005	16.23	16.24	15.88	16.08
2062	NASDAQ	FORR	Thu, Feb 17, 2005	16.28	16.35	15.93	16.03
2061	NASDAQ	FORR	Wed, Feb 16, 2005	16.65	16.73	16.00	16.23
2060	NASDAQ	FORR	Tue, Feb 15, 2005	16.34	16.62	16.21	16.43
2059	NASDAQ	FORR	Mon, Feb 14, 2005	16.43	16.84	15.45	16.29
2058	NASDAQ	FORR	Fri, Feb 11, 2005	16.10	16.33	15.74	16.16
2057	NASDAQ	FORR	Thu, Feb 10, 2005	16.26	16.26	15.84	16.13
2056	NASDAQ	FORR	Wed, Feb 9, 2005	15.95	16.50	15.95	16.20
2055	NASDAQ	FORR	Tue, Feb 8, 2005	16.29	16.67	15.94	16.19
2054	NASDAQ	FORR	Mon, Feb 7, 2005	16.18	16.44	16.10	16.35
2053	NASDAQ	FORR	Fri, Feb 4, 2005	16.20	16.66	15.87	16.39
2052	NASDAQ	FORR	Thu, Feb 3, 2005	16.80	17.38	16.00	16.09
2051	NASDAQ	FORR	Wed, Feb 2, 2005	15.68	17.09	15.51	16.84
2050	NASDAQ	FORR	Tue, Feb 1, 2005	16.20	16.43	15.84	16.04
2049	NASDAQ	FORR	Mon, Jan 31, 2005	15.98	16.50	15.74	16.05
2048	NASDAQ	FORR	Fri, Jan 28, 2005	15.89	16.00	15.57	15.94
2047	NASDAQ	FORR	Thu, Jan 27, 2005	16.69	16.84	15.89	16.05
2046	NASDAQ	FORR	Wed, Jan 26, 2005	16.02	16.39	15.25	16.29
2045	NASDAQ	FORR	Tue, Jan 25, 2005	15.99	16.13	15.71	15.90
2044	NASDAQ	FORR	Mon, Jan 24, 2005	16.30	16.30	15.75	15.75
2043	NASDAQ	FORR	Fri, Jan 21, 2005	16.37	16.37	16.00	16.24
2042	NASDAQ	FORR	Thu, Jan 20, 2005	16.50	16.54	16.01	16.24
2041	NASDAQ	FORR	Wed, Jan 19, 2005	17.02	17.49	16.58	16.63
2040	NASDAQ	FORR	Tue, Jan 18, 2005	16.75	17.40	16.32	17.27
2039	NASDAQ	FORR	Fri, Jan 14, 2005	16.90	17.37	16.73	16.99
2038	NASDAQ	FORR	Thu, Jan 13, 2005	16.75	17.15	16.68	17.00
2037	NASDAQ	FORR	Wed, Jan 12, 2005	16.47	17.25	16.41	17.21
2036	NASDAQ	FORR	Tue, Jan 11, 2005	16.68	16.68	16.05	16.65
2035	NASDAQ	FORR	Mon, Jan 10, 2005	17.13	17.24	16.72	16.86
2034	NASDAQ	FORR	Fri, Jan 7, 2005	17.80	17.80	17.22	17.36
2033	NASDAQ	FORR	Thu, Jan 6, 2005	17.59	17.80	17.37	17.62
2032	NASDAQ	FORR	Wed, Jan 5, 2005	17.43	17.78	17.43	17.65
2031	NASDAQ	FORR	Tue, Jan 4, 2005	17.58	17.90	17.50	17.61
2030	NASDAQ	FORR	Mon, Jan 3, 2005	17.44	18.46	17.35	17.88
2029	NASDAQ	FORR	Fri, Dec 31, 2004	17.74	18.10	17.60	17.94
2028	NASDAQ	FORR	Thu, Dec 30, 2004	17.39	17.95	17.39	17.75
2027	NASDAQ	FORR	Wed, Dec 29, 2004	16.96	17.14	16.81	17.01
2026	NASDAQ	FORR	Tue, Dec 28, 2004	16.61	16.95	16.20	16.95
2025	NASDAQ	FORR	Mon, Dec 27, 2004	16.17	16.61	16.17	16.59
2024	NASDAQ	FORR	Thu, Dec 23, 2004	16.07	16.40	16.00	16.06
2023	NASDAQ	FORR	Wed, Dec 22, 2004	16.26	16.28	15.63	16.09
2022	NASDAQ	FORR	Tue, Dec 21, 2004	16.26	16.32	15.98	16.05
2021	NASDAQ	FORR	Mon, Dec 20, 2004	16.42	16.55	15.86	15.98
2020	NASDAQ	FORR	Fri, Dec 17, 2004	16.25	16.37	15.64	16.14
2019	NASDAQ	FORR	Thu, Dec 16, 2004	16.50	16.56	16.00	16.11
2018	NASDAQ	FORR	Wed, Dec 15, 2004	16.50	16.50	16.03	16.35
2017	NASDAQ	FORR	Tue, Dec 14, 2004	16.44	16.55	16.20	16.36
2016	NASDAQ	FORR	Mon, Dec 13, 2004	15.85	16.44	15.85	16.42
2015	NASDAQ	FORR	Fri, Dec 10, 2004	16.10	16.23	15.95	16.09
2014	NASDAQ	FORR	Thu, Dec 9, 2004	16.20	16.29	15.95	16.22
2013	NASDAQ	FORR	Wed, Dec 8, 2004	15.83	16.30	15.83	16.23
2012	NASDAQ	FORR	Tue, Dec 7, 2004	16.30	16.64	15.83	15.83
2011	NASDAQ	FORR	Mon, Dec 6, 2004	16.51	16.64	16.27	16.30
2010	NASDAQ	FORR	Fri, Dec 3, 2004	16.44	16.68	16.28	16.58
2009	NASDAQ	FORR	Thu, Dec 2, 2004	16.50	16.70	16.30	16.58
2008	NASDAQ	FORR	Wed, Dec 1, 2004	16.50	16.80	16.12	16.49
2007	NASDAQ	FORR	Tue, Nov 30, 2004	16.44	16.50	16.23	16.32
2006	NASDAQ	FORR	Mon, Nov 29, 2004	16.50	16.61	16.30	16.57
2005	NASDAQ	FORR	Fri, Nov 26, 2004	16.45	16.45	16.17	16.35
2004	NASDAQ	FORR	Wed, Nov 24, 2004	16.40	16.61	16.27	16.43
2003	NASDAQ	FORR	Tue, Nov 23, 2004	16.53	16.69	16.20	16.40
2002	NASDAQ	FORR	Mon, Nov 22, 2004	16.01	16.78	16.01	16.78
2001	NASDAQ	FORR	Fri, Nov 19, 2004	16.69	16.69	15.96	16.11
2000	NASDAQ	FORR	Thu, Nov 18, 2004	16.65	16.65	16.28	16.52
1999	NASDAQ	FORR	Wed, Nov 17, 2004	17.32	17.38	16.55	16.70
1998	NASDAQ	FORR	Tue, Nov 16, 2004	16.68	17.44	16.50	17.31
1997	NASDAQ	FORR	Mon, Nov 15, 2004	16.70	16.71	16.35	16.71
1996	NASDAQ	FORR	Fri, Nov 12, 2004	16.62	16.75	16.50	16.75
1995	NASDAQ	FORR	Thu, Nov 11, 2004	16.31	16.76	16.30	16.75
1994	NASDAQ	FORR	Wed, Nov 10, 2004	16.69	16.69	16.00	16.29
1993	NASDAQ	FORR	Tue, Nov 9, 2004	16.19	16.70	16.13	16.57
1992	NASDAQ	FORR	Mon, Nov 8, 2004	16.30	16.71	15.97	16.19
1991	NASDAQ	FORR	Fri, Nov 5, 2004	16.24	16.45	16.02	16.02
1990	NASDAQ	FORR	Thu, Nov 4, 2004	16.30	16.42	16.07	16.36
1989	NASDAQ	FORR	Wed, Nov 3, 2004	15.97	16.80	15.97	16.44
1988	NASDAQ	FORR	Tue, Nov 2, 2004	15.85	16.17	15.76	16.17
1987	NASDAQ	FORR	Mon, Nov 1, 2004	15.25	15.88	15.17	15.80
1986	NASDAQ	FORR	Fri, Oct 29, 2004	15.11	15.65	15.00	15.43
1985	NASDAQ	FORR	Thu, Oct 28, 2004	13.88	15.00	13.84	14.95
1984	NASDAQ	FORR	Wed, Oct 27, 2004	14.17	14.47	13.19	14.12
1983	NASDAQ	FORR	Tue, Oct 26, 2004	13.92	13.92	12.66	13.55
1982	NASDAQ	FORR	Mon, Oct 25, 2004	13.48	13.95	13.41	13.81
1981	NASDAQ	FORR	Fri, Oct 22, 2004	14.11	14.16	13.50	13.50
1980	NASDAQ	FORR	Thu, Oct 21, 2004	13.85	14.12	13.69	14.04
1979	NASDAQ	FORR	Wed, Oct 20, 2004	13.98	14.09	13.54	14.04
1978	NASDAQ	FORR	Tue, Oct 19, 2004	13.70	14.08	13.70	13.96
1977	NASDAQ	FORR	Mon, Oct 18, 2004	13.60	13.80	13.49	13.61
1976	NASDAQ	FORR	Fri, Oct 15, 2004	13.72	13.98	13.60	13.66
1975	NASDAQ	FORR	Thu, Oct 14, 2004	14.04	14.04	13.74	13.74
1974	NASDAQ	FORR	Wed, Oct 13, 2004	13.97	14.09	13.94	13.94
1973	NASDAQ	FORR	Tue, Oct 12, 2004	14.12	14.27	13.82	13.82
1972	NASDAQ	FORR	Mon, Oct 11, 2004	14.57	14.75	14.09	14.14
1971	NASDAQ	FORR	Fri, Oct 8, 2004	14.90	15.01	14.62	14.63
1970	NASDAQ	FORR	Thu, Oct 7, 2004	15.08	15.22	14.83	14.94
1969	NASDAQ	FORR	Wed, Oct 6, 2004	15.32	15.32	15.12	15.15
1968	NASDAQ	FORR	Tue, Oct 5, 2004	15.36	15.58	15.17	15.20
1967	NASDAQ	FORR	Mon, Oct 4, 2004	15.60	15.72	15.40	15.50
1966	NASDAQ	FORR	Fri, Oct 1, 2004	15.22	15.83	15.22	15.39
1965	NASDAQ	FORR	Thu, Sep 30, 2004	15.66	15.77	15.24	15.24
1964	NASDAQ	FORR	Wed, Sep 29, 2004	15.91	16.00	15.60	15.66
1963	NASDAQ	FORR	Tue, Sep 28, 2004	15.90	16.10	15.70	15.84
1962	NASDAQ	FORR	Mon, Sep 27, 2004	16.25	16.31	15.60	15.75
1961	NASDAQ	FORR	Fri, Sep 24, 2004	16.56	16.57	16.31	16.31
1960	NASDAQ	FORR	Thu, Sep 23, 2004	16.16	16.55	15.92	16.40
1959	NASDAQ	FORR	Wed, Sep 22, 2004	16.31	16.31	15.63	15.98
1958	NASDAQ	FORR	Tue, Sep 21, 2004	16.45	16.50	16.24	16.47
1957	NASDAQ	FORR	Mon, Sep 20, 2004	16.60	16.86	16.30	16.72
1956	NASDAQ	FORR	Fri, Sep 17, 2004	17.43	17.43	16.62	16.73
1955	NASDAQ	FORR	Thu, Sep 16, 2004	16.70	16.81	16.62	16.81
1954	NASDAQ	FORR	Wed, Sep 15, 2004	16.49	16.65	16.28	16.32
1953	NASDAQ	FORR	Tue, Sep 14, 2004	16.88	17.14	16.19	16.50
1952	NASDAQ	FORR	Mon, Sep 13, 2004	16.84	17.12	16.66	17.07
1951	NASDAQ	FORR	Fri, Sep 10, 2004	16.88	17.05	16.41	16.87
1950	NASDAQ	FORR	Thu, Sep 9, 2004	16.93	17.07	16.31	16.92
1949	NASDAQ	FORR	Wed, Sep 8, 2004	17.14	17.15	16.66	16.89
1948	NASDAQ	FORR	Tue, Sep 7, 2004	17.04	17.15	16.90	17.15
1947	NASDAQ	FORR	Fri, Sep 3, 2004	17.41	17.41	16.80	16.86
1946	NASDAQ	FORR	Thu, Sep 2, 2004	17.09	17.43	16.87	17.25
1945	NASDAQ	FORR	Wed, Sep 1, 2004	17.13	17.75	16.86	17.11
1944	NASDAQ	FORR	Tue, Aug 31, 2004	16.95	17.19	16.80	16.95
1943	NASDAQ	FORR	Mon, Aug 30, 2004	17.11	17.17	16.90	16.95
1942	NASDAQ	FORR	Fri, Aug 27, 2004	17.49	17.49	17.04	17.16
1941	NASDAQ	FORR	Thu, Aug 26, 2004	17.27	17.66	17.18	17.36
1940	NASDAQ	FORR	Wed, Aug 25, 2004	17.74	17.74	16.90	17.39
1939	NASDAQ	FORR	Tue, Aug 24, 2004	17.38	17.73	16.87	17.73
1938	NASDAQ	FORR	Mon, Aug 23, 2004	17.50	17.55	16.87	16.95
1937	NASDAQ	FORR	Fri, Aug 20, 2004	17.21	17.37	17.11	17.25
1936	NASDAQ	FORR	Thu, Aug 19, 2004	17.24	17.49	16.76	17.12
1935	NASDAQ	FORR	Wed, Aug 18, 2004	17.23	17.79	17.07	17.50
1934	NASDAQ	FORR	Tue, Aug 17, 2004	17.50	17.71	17.11	17.43
1933	NASDAQ	FORR	Mon, Aug 16, 2004	16.73	17.38	16.61	17.19
1932	NASDAQ	FORR	Fri, Aug 13, 2004	17.48	17.48	16.71	16.92
1931	NASDAQ	FORR	Thu, Aug 12, 2004	17.01	17.48	16.69	17.21
1930	NASDAQ	FORR	Wed, Aug 11, 2004	17.32	17.45	16.82	17.16
1929	NASDAQ	FORR	Tue, Aug 10, 2004	17.08	17.46	16.76	17.46
1928	NASDAQ	FORR	Mon, Aug 9, 2004	16.18	17.21	16.18	17.01
1927	NASDAQ	FORR	Fri, Aug 6, 2004	16.69	16.81	16.23	16.35
1926	NASDAQ	FORR	Thu, Aug 5, 2004	16.95	17.21	16.62	16.79
1925	NASDAQ	FORR	Wed, Aug 4, 2004	17.25	17.62	16.26	16.95
1924	NASDAQ	FORR	Tue, Aug 3, 2004	17.89	18.02	17.28	17.31
1923	NASDAQ	FORR	Mon, Aug 2, 2004	17.65	18.20	17.26	18.14
1922	NASDAQ	FORR	Fri, Jul 30, 2004	17.71	18.17	17.66	17.80
1921	NASDAQ	FORR	Thu, Jul 29, 2004	17.99	18.08	17.54	17.84
1920	NASDAQ	FORR	Wed, Jul 28, 2004	17.40	18.34	17.00	17.94
1919	NASDAQ	FORR	Tue, Jul 27, 2004	16.14	17.72	16.14	17.42
1918	NASDAQ	FORR	Mon, Jul 26, 2004	16.56	16.74	16.19	16.19
1917	NASDAQ	FORR	Fri, Jul 23, 2004	17.19	17.19	16.52	16.52
1916	NASDAQ	FORR	Thu, Jul 22, 2004	16.84	17.11	16.74	16.79
1915	NASDAQ	FORR	Wed, Jul 21, 2004	18.36	18.36	16.84	16.84
1914	NASDAQ	FORR	Tue, Jul 20, 2004	17.38	18.30	17.28	18.30
1913	NASDAQ	FORR	Mon, Jul 19, 2004	17.60	17.60	16.65	17.29
1912	NASDAQ	FORR	Fri, Jul 16, 2004	18.04	18.04	17.25	17.41
1911	NASDAQ	FORR	Thu, Jul 15, 2004	17.44	18.24	17.42	17.79
1910	NASDAQ	FORR	Wed, Jul 14, 2004	18.08	18.13	17.35	17.60
1909	NASDAQ	FORR	Tue, Jul 13, 2004	18.13	18.28	17.84	18.13
1908	NASDAQ	FORR	Mon, Jul 12, 2004	17.46	18.12	17.23	17.84
1907	NASDAQ	FORR	Fri, Jul 9, 2004	17.15	17.64	17.15	17.60
1906	NASDAQ	FORR	Thu, Jul 8, 2004	17.34	17.92	17.08	17.08
1905	NASDAQ	FORR	Wed, Jul 7, 2004	17.57	17.78	17.34	17.36
1904	NASDAQ	FORR	Tue, Jul 6, 2004	18.22	18.35	17.48	17.49
1903	NASDAQ	FORR	Fri, Jul 2, 2004	18.69	18.82	17.83	18.69
1902	NASDAQ	FORR	Thu, Jul 1, 2004	18.64	18.67	17.91	18.15
1901	NASDAQ	FORR	Wed, Jun 30, 2004	18.57	19.12	18.43	18.65
1900	NASDAQ	FORR	Tue, Jun 29, 2004	18.71	19.25	18.65	18.94
1899	NASDAQ	FORR	Mon, Jun 28, 2004	18.84	19.22	18.69	18.99
1898	NASDAQ	FORR	Fri, Jun 25, 2004	18.27	18.86	18.25	18.64
1897	NASDAQ	FORR	Thu, Jun 24, 2004	19.15	19.18	18.33	18.39
1896	NASDAQ	FORR	Wed, Jun 23, 2004	18.14	19.10	17.83	18.89
1895	NASDAQ	FORR	Tue, Jun 22, 2004	18.24	18.24	17.50	18.00
1894	NASDAQ	FORR	Mon, Jun 21, 2004	17.79	18.43	17.79	18.29
1893	NASDAQ	FORR	Fri, Jun 18, 2004	17.99	18.37	17.78	17.84
1892	NASDAQ	FORR	Thu, Jun 17, 2004	18.51	18.52	18.18	18.19
1891	NASDAQ	FORR	Wed, Jun 16, 2004	17.95	18.54	17.87	18.27
1890	NASDAQ	FORR	Tue, Jun 15, 2004	17.75	18.71	17.75	18.01
1889	NASDAQ	FORR	Mon, Jun 14, 2004	18.21	18.45	17.70	17.89
1888	NASDAQ	FORR	Thu, Jun 10, 2004	17.83	18.40	17.80	18.19
1887	NASDAQ	FORR	Wed, Jun 9, 2004	18.53	18.76	17.86	17.89
1886	NASDAQ	FORR	Tue, Jun 8, 2004	19.00	19.00	18.31	18.31
1885	NASDAQ	FORR	Mon, Jun 7, 2004	18.45	19.07	18.33	18.97
1884	NASDAQ	FORR	Fri, Jun 4, 2004	18.16	18.52	18.12	18.52
1883	NASDAQ	FORR	Thu, Jun 3, 2004	18.53	18.71	18.15	18.15
1882	NASDAQ	FORR	Wed, Jun 2, 2004	18.34	18.95	18.32	18.72
1881	NASDAQ	FORR	Tue, Jun 1, 2004	18.59	18.90	18.23	18.50
1880	NASDAQ	FORR	Fri, May 28, 2004	18.66	18.80	18.31	18.32
1879	NASDAQ	FORR	Thu, May 27, 2004	18.15	18.65	18.15	18.62
1878	NASDAQ	FORR	Wed, May 26, 2004	18.34	18.41	18.07	18.32
1877	NASDAQ	FORR	Tue, May 25, 2004	17.93	18.30	17.80	18.20
1876	NASDAQ	FORR	Mon, May 24, 2004	17.59	18.36	17.50	18.13
1875	NASDAQ	FORR	Fri, May 21, 2004	17.49	17.52	17.02	17.49
1874	NASDAQ	FORR	Thu, May 20, 2004	17.85	18.11	17.21	17.27
1873	NASDAQ	FORR	Wed, May 19, 2004	17.84	18.09	17.81	18.09
1872	NASDAQ	FORR	Tue, May 18, 2004	17.51	17.83	17.45	17.64
1871	NASDAQ	FORR	Mon, May 17, 2004	17.25	17.49	16.48	17.36
1870	NASDAQ	FORR	Fri, May 14, 2004	17.99	18.01	17.19	17.34
1869	NASDAQ	FORR	Thu, May 13, 2004	17.80	18.00	17.56	17.94
1868	NASDAQ	FORR	Wed, May 12, 2004	17.96	18.00	17.00	17.99
1867	NASDAQ	FORR	Tue, May 11, 2004	18.05	18.05	17.72	17.97
1866	NASDAQ	FORR	Mon, May 10, 2004	17.95	18.00	17.20	17.96
1865	NASDAQ	FORR	Fri, May 7, 2004	17.94	18.00	17.53	17.60
1864	NASDAQ	FORR	Thu, May 6, 2004	17.94	18.04	17.21	17.75
1863	NASDAQ	FORR	Wed, May 5, 2004	17.77	18.00	17.30	17.82
1862	NASDAQ	FORR	Tue, May 4, 2004	16.80	18.10	16.62	17.89
1861	NASDAQ	FORR	Mon, May 3, 2004	17.34	17.49	16.81	16.94
1860	NASDAQ	FORR	Fri, Apr 30, 2004	18.50	18.50	17.34	17.35
1859	NASDAQ	FORR	Thu, Apr 29, 2004	18.13	18.50	18.09	18.30
1858	NASDAQ	FORR	Wed, Apr 28, 2004	18.37	18.64	17.73	18.09
1857	NASDAQ	FORR	Tue, Apr 27, 2004	18.32	18.73	18.32	18.53
1856	NASDAQ	FORR	Mon, Apr 26, 2004	18.82	18.96	18.18	18.20
1855	NASDAQ	FORR	Fri, Apr 23, 2004	18.91	19.08	18.64	18.96
1854	NASDAQ	FORR	Thu, Apr 22, 2004	18.46	19.00	18.11	18.85
1853	NASDAQ	FORR	Wed, Apr 21, 2004	17.69	18.43	17.66	18.30
1852	NASDAQ	FORR	Tue, Apr 20, 2004	18.25	18.60	17.72	17.81
1851	NASDAQ	FORR	Mon, Apr 19, 2004	18.60	18.60	18.22	18.42
1850	NASDAQ	FORR	Fri, Apr 16, 2004	18.50	18.60	18.32	18.58
1849	NASDAQ	FORR	Thu, Apr 15, 2004	18.80	18.80	18.29	18.38
1848	NASDAQ	FORR	Wed, Apr 14, 2004	19.11	19.11	18.51	18.70
1847	NASDAQ	FORR	Tue, Apr 13, 2004	19.25	19.25	18.71	18.86
1846	NASDAQ	FORR	Mon, Apr 12, 2004	18.81	19.22	18.81	19.06
1845	NASDAQ	FORR	Thu, Apr 8, 2004	19.20	19.20	18.76	18.96
1844	NASDAQ	FORR	Wed, Apr 7, 2004	18.91	19.25	18.81	18.91
1843	NASDAQ	FORR	Tue, Apr 6, 2004	19.04	19.25	18.98	18.98
1842	NASDAQ	FORR	Mon, Apr 5, 2004	19.49	19.50	18.92	19.12
1841	NASDAQ	FORR	Fri, Apr 2, 2004	19.48	19.50	19.17	19.37
1840	NASDAQ	FORR	Thu, Apr 1, 2004	18.92	19.48	18.90	19.22
1839	NASDAQ	FORR	Wed, Mar 31, 2004	18.80	19.00	18.34	18.92
1838	NASDAQ	FORR	Tue, Mar 30, 2004	18.83	18.96	17.87	18.74
1837	NASDAQ	FORR	Mon, Mar 29, 2004	18.47	18.77	18.47	18.77
1836	NASDAQ	FORR	Fri, Mar 26, 2004	18.47	18.82	18.44	18.44
1835	NASDAQ	FORR	Thu, Mar 25, 2004	18.40	18.82	18.40	18.70
1834	NASDAQ	FORR	Wed, Mar 24, 2004	18.63	18.95	18.57	18.57
1833	NASDAQ	FORR	Tue, Mar 23, 2004	18.42	18.91	18.32	18.46
1832	NASDAQ	FORR	Mon, Mar 22, 2004	18.68	18.95	18.21	18.57
1831	NASDAQ	FORR	Fri, Mar 19, 2004	18.96	19.23	18.51	18.79
1830	NASDAQ	FORR	Thu, Mar 18, 2004	18.87	19.15	18.68	18.91
1829	NASDAQ	FORR	Wed, Mar 17, 2004	18.57	19.25	18.23	18.93
1828	NASDAQ	FORR	Tue, Mar 16, 2004	18.59	18.86	18.23	18.79
1827	NASDAQ	FORR	Mon, Mar 15, 2004	19.39	19.48	18.60	18.60
1826	NASDAQ	FORR	Fri, Mar 12, 2004	19.20	19.50	18.60	19.49
1825	NASDAQ	FORR	Thu, Mar 11, 2004	19.10	19.38	18.68	19.34
1824	NASDAQ	FORR	Wed, Mar 10, 2004	19.10	19.43	19.06	19.22
1823	NASDAQ	FORR	Tue, Mar 9, 2004	19.22	19.22	18.91	19.05
1822	NASDAQ	FORR	Mon, Mar 8, 2004	19.52	19.67	19.10	19.26
1821	NASDAQ	FORR	Fri, Mar 5, 2004	19.29	19.65	19.08	19.54
1820	NASDAQ	FORR	Thu, Mar 4, 2004	19.10	19.39	19.08	19.31
1819	NASDAQ	FORR	Wed, Mar 3, 2004	18.89	19.34	18.89	19.17
1818	NASDAQ	FORR	Tue, Mar 2, 2004	19.28	19.28	18.81	18.95
1817	NASDAQ	FORR	Mon, Mar 1, 2004	19.03	19.26	18.49	19.12
1816	NASDAQ	FORR	Fri, Feb 27, 2004	18.61	19.00	18.44	18.97
1815	NASDAQ	FORR	Thu, Feb 26, 2004	18.35	18.59	18.02	18.59
1814	NASDAQ	FORR	Wed, Feb 25, 2004	18.35	18.41	17.95	18.41
1813	NASDAQ	FORR	Tue, Feb 24, 2004	18.01	18.33	18.01	18.33
1812	NASDAQ	FORR	Mon, Feb 23, 2004	18.10	18.22	17.99	18.16
1811	NASDAQ	FORR	Fri, Feb 20, 2004	18.22	18.30	17.91	18.00
1810	NASDAQ	FORR	Thu, Feb 19, 2004	18.43	18.43	18.05	18.10
1809	NASDAQ	FORR	Wed, Feb 18, 2004	17.90	18.52	17.90	18.45
1808	NASDAQ	FORR	Tue, Feb 17, 2004	18.01	18.68	17.95	18.18
1807	NASDAQ	FORR	Fri, Feb 13, 2004	18.00	18.22	18.00	18.09
1806	NASDAQ	FORR	Thu, Feb 12, 2004	18.00	18.20	17.95	18.01
1805	NASDAQ	FORR	Wed, Feb 11, 2004	17.90	18.38	17.87	18.10
1804	NASDAQ	FORR	Tue, Feb 10, 2004	17.27	18.27	16.92	18.12
1803	NASDAQ	FORR	Mon, Feb 9, 2004	16.68	17.31	16.40	17.27
1802	NASDAQ	FORR	Fri, Feb 6, 2004	16.34	16.72	16.21	16.65
1801	NASDAQ	FORR	Thu, Feb 5, 2004	16.19	16.39	16.17	16.20
1800	NASDAQ	FORR	Wed, Feb 4, 2004	16.03	16.76	16.01	16.23
1799	NASDAQ	FORR	Tue, Feb 3, 2004	16.22	16.35	16.08	16.29
1798	NASDAQ	FORR	Mon, Feb 2, 2004	16.30	16.44	16.09	16.35
1797	NASDAQ	FORR	Fri, Jan 30, 2004	16.48	16.98	16.08	16.44
1796	NASDAQ	FORR	Thu, Jan 29, 2004	16.60	17.15	16.48	16.89
1795	NASDAQ	FORR	Wed, Jan 28, 2004	16.70	17.03	16.55	16.66
1794	NASDAQ	FORR	Tue, Jan 27, 2004	16.89	16.90	16.50	16.76
1793	NASDAQ	FORR	Mon, Jan 26, 2004	16.76	16.78	16.20	16.70
1792	NASDAQ	FORR	Fri, Jan 23, 2004	16.57	16.85	16.51	16.77
1791	NASDAQ	FORR	Thu, Jan 22, 2004	17.52	17.57	16.82	16.82
1790	NASDAQ	FORR	Wed, Jan 21, 2004	16.41	18.09	16.41	17.30
1789	NASDAQ	FORR	Tue, Jan 20, 2004	16.70	16.79	16.16	16.79
1788	NASDAQ	FORR	Fri, Jan 16, 2004	16.30	16.60	16.21	16.48
1787	NASDAQ	FORR	Thu, Jan 15, 2004	16.75	16.75	16.26	16.48
1786	NASDAQ	FORR	Wed, Jan 14, 2004	16.87	17.15	16.53	16.67
1785	NASDAQ	FORR	Tue, Jan 13, 2004	17.03	17.23	16.18	16.39
1784	NASDAQ	FORR	Mon, Jan 12, 2004	17.90	18.10	17.05	17.05
1783	NASDAQ	FORR	Fri, Jan 9, 2004	18.25	18.91	17.49	17.78
1782	NASDAQ	FORR	Thu, Jan 8, 2004	17.99	18.13	17.64	18.00
1781	NASDAQ	FORR	Wed, Jan 7, 2004	17.89	17.90	17.64	17.83
1780	NASDAQ	FORR	Tue, Jan 6, 2004	17.93	17.93	17.31	17.73
1779	NASDAQ	FORR	Mon, Jan 5, 2004	17.62	17.83	17.34	17.49
1778	NASDAQ	FORR	Fri, Jan 2, 2004	17.73	18.05	17.64	17.94
1777	NASDAQ	FORR	Wed, Dec 31, 2003	18.30	18.30	17.73	17.75
1776	NASDAQ	FORR	Tue, Dec 30, 2003	18.00	18.40	17.85	18.38
1775	NASDAQ	FORR	Mon, Dec 29, 2003	18.09	18.22	17.87	18.19
1774	NASDAQ	FORR	Fri, Dec 26, 2003	17.87	18.01	17.80	17.91
1773	NASDAQ	FORR	Wed, Dec 24, 2003	17.73	17.96	17.73	17.87
1772	NASDAQ	FORR	Tue, Dec 23, 2003	17.80	17.99	17.54	17.75
1771	NASDAQ	FORR	Mon, Dec 22, 2003	17.73	17.98	17.67	17.85
1770	NASDAQ	FORR	Fri, Dec 19, 2003	18.19	18.20	17.73	17.73
1769	NASDAQ	FORR	Thu, Dec 18, 2003	17.90	18.26	17.79	17.99
1768	NASDAQ	FORR	Wed, Dec 17, 2003	18.18	18.31	17.86	18.07
1767	NASDAQ	FORR	Tue, Dec 16, 2003	18.10	18.30	17.80	18.23
1766	NASDAQ	FORR	Mon, Dec 15, 2003	18.78	19.09	18.16	18.31
1765	NASDAQ	FORR	Fri, Dec 12, 2003	18.72	18.79	18.44	18.70
1764	NASDAQ	FORR	Thu, Dec 11, 2003	18.44	18.81	18.35	18.65
1763	NASDAQ	FORR	Wed, Dec 10, 2003	18.34	18.58	18.04	18.49
1762	NASDAQ	FORR	Tue, Dec 9, 2003	18.95	18.95	18.19	18.27
1761	NASDAQ	FORR	Mon, Dec 8, 2003	19.09	19.26	18.72	18.84
1760	NASDAQ	FORR	Fri, Dec 5, 2003	19.19	19.23	18.79	19.00
1759	NASDAQ	FORR	Thu, Dec 4, 2003	18.01	19.17	18.01	19.06
1758	NASDAQ	FORR	Wed, Dec 3, 2003	19.04	19.64	18.03	18.10
1757	NASDAQ	FORR	Tue, Dec 2, 2003	18.47	19.97	18.47	18.97
1756	NASDAQ	FORR	Mon, Dec 1, 2003	18.45	19.10	18.43	18.97
1755	NASDAQ	FORR	Fri, Nov 28, 2003	18.29	19.07	18.19	18.36
1754	NASDAQ	FORR	Wed, Nov 26, 2003	18.85	19.08	18.47	19.08
1753	NASDAQ	FORR	Tue, Nov 25, 2003	18.43	18.88	18.36	18.60
1752	NASDAQ	FORR	Mon, Nov 24, 2003	17.90	18.75	17.90	18.52
1751	NASDAQ	FORR	Fri, Nov 21, 2003	17.65	18.14	17.60	18.07
1750	NASDAQ	FORR	Thu, Nov 20, 2003	17.31	17.79	17.24	17.60
1749	NASDAQ	FORR	Wed, Nov 19, 2003	17.25	17.75	17.05	17.42
1748	NASDAQ	FORR	Tue, Nov 18, 2003	17.66	18.00	17.26	17.40
1747	NASDAQ	FORR	Mon, Nov 17, 2003	18.33	18.34	17.25	17.43
1746	NASDAQ	FORR	Fri, Nov 14, 2003	18.54	18.71	18.22	18.58
1745	NASDAQ	FORR	Thu, Nov 13, 2003	18.22	18.51	18.04	18.34
1744	NASDAQ	FORR	Wed, Nov 12, 2003	17.10	18.37	17.10	18.20
1743	NASDAQ	FORR	Tue, Nov 11, 2003	17.00	17.80	16.60	17.31
1742	NASDAQ	FORR	Mon, Nov 10, 2003	17.78	17.78	17.11	17.11
1741	NASDAQ	FORR	Fri, Nov 7, 2003	17.69	17.99	17.69	17.81
1740	NASDAQ	FORR	Thu, Nov 6, 2003	18.00	18.00	17.47	17.76
1739	NASDAQ	FORR	Wed, Nov 5, 2003	17.25	18.00	17.00	18.00
1738	NASDAQ	FORR	Tue, Nov 4, 2003	17.08	17.36	17.00	17.26
1737	NASDAQ	FORR	Mon, Nov 3, 2003	17.22	17.25	16.95	17.10
1736	NASDAQ	FORR	Fri, Oct 31, 2003	17.50	17.50	16.95	17.05
1735	NASDAQ	FORR	Thu, Oct 30, 2003	17.66	17.87	17.46	17.64
1734	NASDAQ	FORR	Wed, Oct 29, 2003	16.54	17.77	16.53	17.77
1733	NASDAQ	FORR	Tue, Oct 28, 2003	16.18	16.60	16.17	16.60
1732	NASDAQ	FORR	Mon, Oct 27, 2003	16.10	16.47	16.05	16.46
1731	NASDAQ	FORR	Fri, Oct 24, 2003	15.75	16.15	15.75	16.10
1730	NASDAQ	FORR	Thu, Oct 23, 2003	15.68	16.10	15.60	16.00
1729	NASDAQ	FORR	Wed, Oct 22, 2003	15.50	16.05	15.50	15.98
1728	NASDAQ	FORR	Tue, Oct 21, 2003	15.65	15.75	15.45	15.63
1727	NASDAQ	FORR	Mon, Oct 20, 2003	15.50	15.70	15.46	15.54
1726	NASDAQ	FORR	Fri, Oct 17, 2003	15.58	15.61	15.35	15.50
1725	NASDAQ	FORR	Thu, Oct 16, 2003	15.50	15.73	15.50	15.58
1724	NASDAQ	FORR	Wed, Oct 15, 2003	15.66	15.95	15.50	15.50
1723	NASDAQ	FORR	Tue, Oct 14, 2003	15.68	15.81	15.47	15.59
1722	NASDAQ	FORR	Mon, Oct 13, 2003	15.50	16.00	15.50	15.79
1721	NASDAQ	FORR	Fri, Oct 10, 2003	15.79	15.79	15.47	15.67
1720	NASDAQ	FORR	Thu, Oct 9, 2003	15.27	15.90	15.05	15.80
1719	NASDAQ	FORR	Wed, Oct 8, 2003	15.01	15.45	15.01	15.41
1718	NASDAQ	FORR	Tue, Oct 7, 2003	15.02	15.29	14.88	15.10
1717	NASDAQ	FORR	Mon, Oct 6, 2003	14.91	15.18	14.83	15.05
1716	NASDAQ	FORR	Fri, Oct 3, 2003	14.71	15.18	14.71	15.18
1715	NASDAQ	FORR	Thu, Oct 2, 2003	14.70	15.20	14.41	14.71
1714	NASDAQ	FORR	Wed, Oct 1, 2003	14.33	14.96	14.14	14.88
1713	NASDAQ	FORR	Tue, Sep 30, 2003	14.46	14.55	13.33	14.28
1712	NASDAQ	FORR	Mon, Sep 29, 2003	14.60	15.00	14.42	14.68
1711	NASDAQ	FORR	Fri, Sep 26, 2003	14.58	14.85	14.55	14.71
1710	NASDAQ	FORR	Thu, Sep 25, 2003	14.99	15.06	14.50	14.60
1709	NASDAQ	FORR	Wed, Sep 24, 2003	15.02	15.36	14.93	14.95
1708	NASDAQ	FORR	Tue, Sep 23, 2003	15.01	15.46	14.98	15.22
1707	NASDAQ	FORR	Mon, Sep 22, 2003	15.18	15.20	14.93	15.12
1706	NASDAQ	FORR	Fri, Sep 19, 2003	15.52	15.58	15.25	15.30
1705	NASDAQ	FORR	Thu, Sep 18, 2003	15.11	15.37	15.11	15.36
1704	NASDAQ	FORR	Wed, Sep 17, 2003	15.15	15.38	15.14	15.21
1703	NASDAQ	FORR	Tue, Sep 16, 2003	14.76	15.36	14.65	15.36
1702	NASDAQ	FORR	Mon, Sep 15, 2003	14.55	14.94	14.54	14.65
1701	NASDAQ	FORR	Fri, Sep 12, 2003	15.10	15.10	14.46	14.68
1700	NASDAQ	FORR	Thu, Sep 11, 2003	14.85	15.30	14.57	15.03
1699	NASDAQ	FORR	Wed, Sep 10, 2003	15.53	15.58	14.57	14.62
1698	NASDAQ	FORR	Tue, Sep 9, 2003	16.10	16.10	15.45	15.69
1697	NASDAQ	FORR	Mon, Sep 8, 2003	16.09	16.20	15.59	15.94
1696	NASDAQ	FORR	Fri, Sep 5, 2003	16.18	16.26	15.93	16.08
1695	NASDAQ	FORR	Thu, Sep 4, 2003	16.28	16.28	15.95	16.21
1694	NASDAQ	FORR	Wed, Sep 3, 2003	16.25	16.46	16.03	16.24
1693	NASDAQ	FORR	Tue, Sep 2, 2003	16.43	16.53	15.78	16.19
1692	NASDAQ	FORR	Fri, Aug 29, 2003	16.16	16.19	16.06	16.07
1691	NASDAQ	FORR	Thu, Aug 28, 2003	16.25	16.35	16.06	16.14
1690	NASDAQ	FORR	Wed, Aug 27, 2003	16.15	16.32	16.05	16.20
1689	NASDAQ	FORR	Tue, Aug 26, 2003	16.33	16.33	15.92	16.15
1688	NASDAQ	FORR	Mon, Aug 25, 2003	16.35	16.50	15.94	16.26
1687	NASDAQ	FORR	Fri, Aug 22, 2003	17.10	17.29	16.16	16.35
1686	NASDAQ	FORR	Thu, Aug 21, 2003	16.98	17.20	16.83	17.06
1685	NASDAQ	FORR	Wed, Aug 20, 2003	16.67	17.00	16.61	16.90
1684	NASDAQ	FORR	Tue, Aug 19, 2003	16.87	16.99	16.65	16.74
1683	NASDAQ	FORR	Mon, Aug 18, 2003	16.15	16.86	16.05	16.83
1682	NASDAQ	FORR	Fri, Aug 15, 2003	16.23	16.37	16.05	16.09
1681	NASDAQ	FORR	Thu, Aug 14, 2003	15.77	16.22	15.66	16.05
1680	NASDAQ	FORR	Wed, Aug 13, 2003	15.77	15.88	15.67	15.72
1679	NASDAQ	FORR	Tue, Aug 12, 2003	15.76	15.99	15.50	15.83
1678	NASDAQ	FORR	Mon, Aug 11, 2003	15.90	15.92	15.65	15.85
1677	NASDAQ	FORR	Fri, Aug 8, 2003	16.00	16.15	15.95	16.00
1676	NASDAQ	FORR	Thu, Aug 7, 2003	16.01	16.03	15.90	15.98
1675	NASDAQ	FORR	Wed, Aug 6, 2003	16.00	16.15	16.00	16.01
1674	NASDAQ	FORR	Tue, Aug 5, 2003	16.85	16.85	15.95	16.06
1673	NASDAQ	FORR	Mon, Aug 4, 2003	16.57	17.00	16.57	16.90
1672	NASDAQ	FORR	Fri, Aug 1, 2003	16.90	17.00	16.75	16.91
1671	NASDAQ	FORR	Thu, Jul 31, 2003	16.46	16.90	16.40	16.90
1670	NASDAQ	FORR	Wed, Jul 30, 2003	16.46	16.46	16.20	16.35
1669	NASDAQ	FORR	Tue, Jul 29, 2003	16.22	16.45	16.08	16.45
1668	NASDAQ	FORR	Mon, Jul 28, 2003	16.03	16.50	16.00	16.34
1667	NASDAQ	FORR	Fri, Jul 25, 2003	16.28	16.31	16.00	16.01
1666	NASDAQ	FORR	Thu, Jul 24, 2003	16.00	16.30	15.99	16.00
1665	NASDAQ	FORR	Wed, Jul 23, 2003	16.08	16.23	15.86	16.23
1664	NASDAQ	FORR	Tue, Jul 22, 2003	16.44	16.50	16.00	16.17
1663	NASDAQ	FORR	Mon, Jul 21, 2003	16.02	17.00	15.91	16.47
1662	NASDAQ	FORR	Fri, Jul 18, 2003	16.01	16.63	15.55	16.16
1661	NASDAQ	FORR	Thu, Jul 17, 2003	17.00	17.00	16.15	16.15
1660	NASDAQ	FORR	Wed, Jul 16, 2003	16.69	17.00	16.22	17.00
1659	NASDAQ	FORR	Tue, Jul 15, 2003	15.89	16.65	15.70	16.62
1658	NASDAQ	FORR	Mon, Jul 14, 2003	15.01	16.13	14.97	15.99
1657	NASDAQ	FORR	Fri, Jul 11, 2003	15.17	15.80	15.13	15.16
1656	NASDAQ	FORR	Thu, Jul 10, 2003	15.16	15.78	15.15	15.50
1655	NASDAQ	FORR	Wed, Jul 9, 2003	15.94	15.94	15.16	15.54
1654	NASDAQ	FORR	Tue, Jul 8, 2003	15.51	15.98	15.49	15.94
1653	NASDAQ	FORR	Mon, Jul 7, 2003	15.65	15.70	15.03	15.45
1652	NASDAQ	FORR	Thu, Jul 3, 2003	15.73	15.74	15.44	15.50
1651	NASDAQ	FORR	Wed, Jul 2, 2003	15.60	15.94	15.30	15.83
1650	NASDAQ	FORR	Tue, Jul 1, 2003	16.68	16.68	15.46	15.75
1649	NASDAQ	FORR	Mon, Jun 30, 2003	15.49	16.65	15.18	16.16
1648	NASDAQ	FORR	Fri, Jun 27, 2003	15.39	15.70	14.95	15.40
1647	NASDAQ	FORR	Thu, Jun 26, 2003	15.15	15.45	15.09	15.44
1646	NASDAQ	FORR	Wed, Jun 25, 2003	15.63	15.63	14.92	15.14
1645	NASDAQ	FORR	Tue, Jun 24, 2003	15.55	15.81	14.95	15.81
1644	NASDAQ	FORR	Mon, Jun 23, 2003	15.40	15.70	15.00	15.55
1643	NASDAQ	FORR	Fri, Jun 20, 2003	15.94	16.00	15.42	15.60
1642	NASDAQ	FORR	Thu, Jun 19, 2003	16.11	16.20	15.74	15.88
1641	NASDAQ	FORR	Wed, Jun 18, 2003	16.09	16.41	15.95	16.20
1640	NASDAQ	FORR	Tue, Jun 17, 2003	15.99	16.06	15.76	16.05
1639	NASDAQ	FORR	Mon, Jun 16, 2003	15.76	16.02	15.66	16.00
1638	NASDAQ	FORR	Fri, Jun 13, 2003	15.68	16.00	15.57	15.87
1637	NASDAQ	FORR	Thu, Jun 12, 2003	16.00	16.15	15.72	15.80
1636	NASDAQ	FORR	Wed, Jun 11, 2003	15.75	16.00	15.75	16.00
1635	NASDAQ	FORR	Tue, Jun 10, 2003	15.67	15.99	15.53	15.90
1634	NASDAQ	FORR	Mon, Jun 9, 2003	16.09	16.09	15.51	15.60
1633	NASDAQ	FORR	Fri, Jun 6, 2003	16.43	16.49	16.07	16.07
1632	NASDAQ	FORR	Thu, Jun 5, 2003	16.49	16.49	16.25	16.27
1631	NASDAQ	FORR	Wed, Jun 4, 2003	15.98	16.60	15.90	16.60
1630	NASDAQ	FORR	Tue, Jun 3, 2003	15.54	15.98	15.54	15.90
1629	NASDAQ	FORR	Mon, Jun 2, 2003	15.39	15.72	15.35	15.65
1628	NASDAQ	FORR	Fri, May 30, 2003	15.45	15.62	15.35	15.39
1627	NASDAQ	FORR	Thu, May 29, 2003	15.64	15.64	15.30	15.47
1626	NASDAQ	FORR	Wed, May 28, 2003	15.64	15.64	15.25	15.45
1625	NASDAQ	FORR	Tue, May 27, 2003	15.04	15.63	14.86	15.33
1624	NASDAQ	FORR	Fri, May 23, 2003	15.33	15.33	14.92	15.05
1623	NASDAQ	FORR	Thu, May 22, 2003	15.23	15.36	14.90	15.13
1622	NASDAQ	FORR	Wed, May 21, 2003	15.08	15.18	14.67	15.15
1621	NASDAQ	FORR	Tue, May 20, 2003	14.42	15.05	14.42	14.99
1620	NASDAQ	FORR	Mon, May 19, 2003	14.65	14.99	14.26	14.80
1619	NASDAQ	FORR	Fri, May 16, 2003	15.00	15.40	14.33	14.67
1618	NASDAQ	FORR	Thu, May 15, 2003	15.93	16.04	15.20	15.40
1617	NASDAQ	FORR	Wed, May 14, 2003	16.12	16.57	16.02	16.03
1616	NASDAQ	FORR	Tue, May 13, 2003	15.76	16.29	15.67	16.29
1615	NASDAQ	FORR	Mon, May 12, 2003	15.59	15.82	15.51	15.82
1614	NASDAQ	FORR	Fri, May 9, 2003	15.34	15.60	15.10	15.44
1613	NASDAQ	FORR	Thu, May 8, 2003	14.97	15.58	14.95	15.30
1612	NASDAQ	FORR	Wed, May 7, 2003	15.27	15.43	14.83	15.15
1611	NASDAQ	FORR	Tue, May 6, 2003	15.55	16.14	15.27	15.27
1610	NASDAQ	FORR	Mon, May 5, 2003	15.40	16.30	15.30	15.57
1609	NASDAQ	FORR	Fri, May 2, 2003	15.16	15.85	15.03	15.61
1608	NASDAQ	FORR	Thu, May 1, 2003	15.41	15.99	15.17	15.18
1607	NASDAQ	FORR	Wed, Apr 30, 2003	14.90	15.89	14.86	15.48
1606	NASDAQ	FORR	Tue, Apr 29, 2003	14.62	15.22	14.38	14.81
1605	NASDAQ	FORR	Mon, Apr 28, 2003	14.65	14.68	14.24	14.51
1604	NASDAQ	FORR	Fri, Apr 25, 2003	14.87	15.14	14.22	14.41
1603	NASDAQ	FORR	Thu, Apr 24, 2003	15.25	15.46	14.88	14.99
1602	NASDAQ	FORR	Wed, Apr 23, 2003	14.49	15.24	14.40	15.19
1601	NASDAQ	FORR	Tue, Apr 22, 2003	14.46	14.75	14.21	14.50
1600	NASDAQ	FORR	Mon, Apr 21, 2003	14.47	15.32	14.44	14.50
1599	NASDAQ	FORR	Thu, Apr 17, 2003	14.40	14.51	14.22	14.50
1598	NASDAQ	FORR	Wed, Apr 16, 2003	14.57	14.57	14.26	14.31
1597	NASDAQ	FORR	Tue, Apr 15, 2003	14.19	14.55	13.85	14.45
1596	NASDAQ	FORR	Mon, Apr 14, 2003	14.41	14.66	14.30	14.48
1595	NASDAQ	FORR	Fri, Apr 11, 2003	14.74	14.82	14.51	14.56
1594	NASDAQ	FORR	Thu, Apr 10, 2003	14.83	15.15	14.65	14.81
1593	NASDAQ	FORR	Wed, Apr 9, 2003	14.81	15.17	14.56	15.00
1592	NASDAQ	FORR	Tue, Apr 8, 2003	15.01	15.50	14.89	15.01
1591	NASDAQ	FORR	Mon, Apr 7, 2003	14.63	15.32	14.63	14.76
1590	NASDAQ	FORR	Fri, Apr 4, 2003	14.96	15.04	14.71	14.78
1589	NASDAQ	FORR	Thu, Apr 3, 2003	14.56	15.32	14.45	15.01
1588	NASDAQ	FORR	Wed, Apr 2, 2003	14.45	14.70	14.31	14.50
1587	NASDAQ	FORR	Tue, Apr 1, 2003	14.06	14.44	13.85	14.44
1586	NASDAQ	FORR	Mon, Mar 31, 2003	14.55	14.55	14.06	14.11
1585	NASDAQ	FORR	Fri, Mar 28, 2003	14.85	14.85	14.61	14.71
1584	NASDAQ	FORR	Thu, Mar 27, 2003	14.65	14.83	14.40	14.70
1583	NASDAQ	FORR	Wed, Mar 26, 2003	14.74	14.93	14.39	14.79
1582	NASDAQ	FORR	Tue, Mar 25, 2003	14.83	15.35	14.76	14.79
1581	NASDAQ	FORR	Mon, Mar 24, 2003	15.44	15.52	14.75	14.84
1580	NASDAQ	FORR	Fri, Mar 21, 2003	15.51	15.75	15.00	15.45
1579	NASDAQ	FORR	Thu, Mar 20, 2003	14.93	15.65	14.68	14.75
1578	NASDAQ	FORR	Wed, Mar 19, 2003	14.50	15.25	14.50	15.00
1577	NASDAQ	FORR	Tue, Mar 18, 2003	13.93	14.98	13.93	14.48
1576	NASDAQ	FORR	Mon, Mar 17, 2003	13.28	14.20	13.25	14.09
1575	NASDAQ	FORR	Fri, Mar 14, 2003	12.70	13.25	12.69	13.10
1574	NASDAQ	FORR	Thu, Mar 13, 2003	12.26	12.79	12.26	12.76
1573	NASDAQ	FORR	Wed, Mar 12, 2003	11.65	12.14	11.61	12.12
1572	NASDAQ	FORR	Tue, Mar 11, 2003	11.85	11.89	11.66	11.83
1571	NASDAQ	FORR	Mon, Mar 10, 2003	12.29	12.40	11.90	11.98
1570	NASDAQ	FORR	Fri, Mar 7, 2003	12.51	12.74	12.38	12.44
1569	NASDAQ	FORR	Thu, Mar 6, 2003	12.93	13.06	12.52	12.79
1568	NASDAQ	FORR	Wed, Mar 5, 2003	12.92	13.23	12.92	13.10
1567	NASDAQ	FORR	Tue, Mar 4, 2003	13.04	13.25	12.79	12.93
1566	NASDAQ	FORR	Mon, Mar 3, 2003	12.79	13.11	12.50	13.00
1565	NASDAQ	FORR	Fri, Feb 28, 2003	12.93	13.29	12.85	12.85
1564	NASDAQ	FORR	Thu, Feb 27, 2003	12.90	13.08	12.69	13.04
1563	NASDAQ	FORR	Wed, Feb 26, 2003	12.90	13.25	12.64	12.91
1562	NASDAQ	FORR	Tue, Feb 25, 2003	13.35	13.44	12.90	12.98
1561	NASDAQ	FORR	Mon, Feb 24, 2003	13.76	13.95	13.55	13.56
1560	NASDAQ	FORR	Fri, Feb 21, 2003	13.50	13.86	13.47	13.71
1559	NASDAQ	FORR	Thu, Feb 20, 2003	13.63	13.89	13.23	13.55
1558	NASDAQ	FORR	Wed, Feb 19, 2003	14.10	14.10	13.30	13.65
1557	NASDAQ	FORR	Tue, Feb 18, 2003	13.91	14.05	13.82	14.05
1556	NASDAQ	FORR	Fri, Feb 14, 2003	13.49	13.96	13.49	13.82
1555	NASDAQ	FORR	Thu, Feb 13, 2003	13.61	13.65	13.24	13.58
1554	NASDAQ	FORR	Wed, Feb 12, 2003	13.87	13.99	13.58	13.69
1553	NASDAQ	FORR	Tue, Feb 11, 2003	14.30	14.50	12.96	13.97
1552	NASDAQ	FORR	Mon, Feb 10, 2003	14.55	14.69	14.19	14.58
1551	NASDAQ	FORR	Fri, Feb 7, 2003	14.65	14.73	14.55	14.60
1550	NASDAQ	FORR	Thu, Feb 6, 2003	14.68	15.00	14.55	14.65
1549	NASDAQ	FORR	Wed, Feb 5, 2003	14.90	15.11	14.60	14.79
1548	NASDAQ	FORR	Tue, Feb 4, 2003	14.90	15.13	14.50	14.80
1547	NASDAQ	FORR	Mon, Feb 3, 2003	15.00	15.22	14.96	15.08
1546	NASDAQ	FORR	Fri, Jan 31, 2003	15.59	15.59	14.80	15.14
1545	NASDAQ	FORR	Thu, Jan 30, 2003	15.47	15.90	15.25	15.58
1544	NASDAQ	FORR	Wed, Jan 29, 2003	14.89	15.88	14.29	15.22
1543	NASDAQ	FORR	Tue, Jan 28, 2003	15.00	15.21	14.32	15.20
1542	NASDAQ	FORR	Mon, Jan 27, 2003	14.81	15.03	14.80	14.90
1541	NASDAQ	FORR	Fri, Jan 24, 2003	15.30	15.52	14.86	15.00
1540	NASDAQ	FORR	Thu, Jan 23, 2003	15.75	15.94	15.30	15.49
1539	NASDAQ	FORR	Wed, Jan 22, 2003	15.74	15.95	15.60	15.73
1538	NASDAQ	FORR	Tue, Jan 21, 2003	15.93	16.00	15.25	15.74
1537	NASDAQ	FORR	Fri, Jan 17, 2003	15.94	16.30	15.75	16.10
1536	NASDAQ	FORR	Thu, Jan 16, 2003	16.79	16.89	15.94	16.23
1535	NASDAQ	FORR	Wed, Jan 15, 2003	17.13	17.13	16.80	16.80
1534	NASDAQ	FORR	Tue, Jan 14, 2003	17.00	17.29	16.84	17.11
1533	NASDAQ	FORR	Mon, Jan 13, 2003	17.30	17.30	16.78	16.83
1532	NASDAQ	FORR	Fri, Jan 10, 2003	17.19	17.20	16.87	17.14
1531	NASDAQ	FORR	Thu, Jan 9, 2003	16.47	17.40	16.47	17.17
1530	NASDAQ	FORR	Wed, Jan 8, 2003	16.10	16.70	15.70	16.46
1529	NASDAQ	FORR	Tue, Jan 7, 2003	16.20	16.37	16.09	16.27
1528	NASDAQ	FORR	Mon, Jan 6, 2003	15.74	16.19	15.31	16.19
1527	NASDAQ	FORR	Fri, Jan 3, 2003	15.64	15.74	15.33	15.50
1526	NASDAQ	FORR	Thu, Jan 2, 2003	15.50	15.73	15.40	15.64
1525	NASDAQ	FORR	Tue, Dec 31, 2002	15.21	15.99	14.95	15.57
1524	NASDAQ	FORR	Mon, Dec 30, 2002	16.01	16.08	15.24	15.36
1523	NASDAQ	FORR	Fri, Dec 27, 2002	16.28	16.28	15.38	16.01
1522	NASDAQ	FORR	Thu, Dec 26, 2002	15.95	16.39	15.86	16.10
1521	NASDAQ	FORR	Tue, Dec 24, 2002	15.69	15.99	15.56	15.93
1520	NASDAQ	FORR	Mon, Dec 23, 2002	15.66	15.80	15.50	15.74
1519	NASDAQ	FORR	Fri, Dec 20, 2002	15.81	16.21	15.25	15.76
1518	NASDAQ	FORR	Thu, Dec 19, 2002	15.25	15.62	15.00	15.61
1517	NASDAQ	FORR	Wed, Dec 18, 2002	15.60	15.89	15.01	15.09
1516	NASDAQ	FORR	Tue, Dec 17, 2002	15.41	15.68	15.25	15.46
1515	NASDAQ	FORR	Mon, Dec 16, 2002	15.54	15.79	15.25	15.65
1514	NASDAQ	FORR	Fri, Dec 13, 2002	16.01	16.31	15.35	15.46
1513	NASDAQ	FORR	Thu, Dec 12, 2002	15.53	16.25	15.53	16.25
1512	NASDAQ	FORR	Wed, Dec 11, 2002	15.91	16.00	15.45	15.56
1511	NASDAQ	FORR	Tue, Dec 10, 2002	15.25	15.97	15.25	15.82
1510	NASDAQ	FORR	Mon, Dec 9, 2002	15.50	15.60	15.26	15.39
1509	NASDAQ	FORR	Fri, Dec 6, 2002	15.29	15.51	15.27	15.48
1508	NASDAQ	FORR	Thu, Dec 5, 2002	15.83	15.84	15.21	15.29
1507	NASDAQ	FORR	Wed, Dec 4, 2002	15.61	16.00	15.49	15.91
1506	NASDAQ	FORR	Tue, Dec 3, 2002	15.56	16.00	15.30	15.97
1505	NASDAQ	FORR	Mon, Dec 2, 2002	14.37	15.59	14.37	15.55
1504	NASDAQ	FORR	Fri, Nov 29, 2002	15.60	15.60	15.28	15.30
1503	NASDAQ	FORR	Wed, Nov 27, 2002	15.34	15.61	15.30	15.61
1502	NASDAQ	FORR	Tue, Nov 26, 2002	15.28	15.48	15.00	15.34
1501	NASDAQ	FORR	Mon, Nov 25, 2002	15.28	15.47	15.00	15.33
1500	NASDAQ	FORR	Fri, Nov 22, 2002	14.70	15.31	14.53	15.31
1499	NASDAQ	FORR	Thu, Nov 21, 2002	14.98	15.30	14.50	14.71
1498	NASDAQ	FORR	Wed, Nov 20, 2002	15.20	15.22	14.59	14.98
1497	NASDAQ	FORR	Tue, Nov 19, 2002	14.86	15.50	14.60	15.24
1496	NASDAQ	FORR	Mon, Nov 18, 2002	15.11	15.24	14.72	14.83
1495	NASDAQ	FORR	Fri, Nov 15, 2002	14.79	15.17	14.56	15.01
1494	NASDAQ	FORR	Thu, Nov 14, 2002	14.44	14.95	14.39	14.76
1493	NASDAQ	FORR	Wed, Nov 13, 2002	14.46	14.62	14.14	14.40
1492	NASDAQ	FORR	Tue, Nov 12, 2002	14.43	14.95	14.16	14.49
1491	NASDAQ	FORR	Mon, Nov 11, 2002	14.55	14.85	14.40	14.40
1490	NASDAQ	FORR	Fri, Nov 8, 2002	14.53	14.95	14.48	14.54
1489	NASDAQ	FORR	Thu, Nov 7, 2002	14.54	14.54	14.08	14.48
1488	NASDAQ	FORR	Wed, Nov 6, 2002	14.27	14.50	14.19	14.43
1487	NASDAQ	FORR	Tue, Nov 5, 2002	14.57	14.57	13.90	14.26
1486	NASDAQ	FORR	Mon, Nov 4, 2002	14.44	14.95	14.30	14.52
1485	NASDAQ	FORR	Fri, Nov 1, 2002	13.75	14.40	13.75	14.37
1484	NASDAQ	FORR	Thu, Oct 31, 2002	13.75	14.44	13.75	13.80
1483	NASDAQ	FORR	Wed, Oct 30, 2002	13.91	14.06	13.60	13.89
1482	NASDAQ	FORR	Tue, Oct 29, 2002	13.91	14.31	13.52	13.90
1481	NASDAQ	FORR	Mon, Oct 28, 2002	13.45	14.05	13.44	13.88
1480	NASDAQ	FORR	Fri, Oct 25, 2002	12.20	13.85	12.19	13.73
1479	NASDAQ	FORR	Thu, Oct 24, 2002	12.00	12.52	11.48	12.33
1478	NASDAQ	FORR	Wed, Oct 23, 2002	11.92	12.15	11.71	11.86
1477	NASDAQ	FORR	Tue, Oct 22, 2002	12.12	12.21	11.95	12.03
1476	NASDAQ	FORR	Mon, Oct 21, 2002	12.80	12.83	11.98	12.40
1475	NASDAQ	FORR	Fri, Oct 18, 2002	12.85	13.05	12.77	12.90
1474	NASDAQ	FORR	Thu, Oct 17, 2002	13.00	13.00	12.77	12.84
1473	NASDAQ	FORR	Wed, Oct 16, 2002	12.85	12.90	12.66	12.79
1472	NASDAQ	FORR	Tue, Oct 15, 2002	12.75	13.24	12.60	12.99
1471	NASDAQ	FORR	Mon, Oct 14, 2002	12.80	12.99	12.55	12.69
1470	NASDAQ	FORR	Fri, Oct 11, 2002	12.51	13.74	12.51	12.80
1469	NASDAQ	FORR	Thu, Oct 10, 2002	12.49	12.91	12.21	12.83
1468	NASDAQ	FORR	Wed, Oct 9, 2002	13.27	13.27	12.50	12.50
1467	NASDAQ	FORR	Tue, Oct 8, 2002	13.65	14.35	13.20	13.31
1466	NASDAQ	FORR	Mon, Oct 7, 2002	14.51	14.79	13.17	13.60
1465	NASDAQ	FORR	Fri, Oct 4, 2002	14.71	14.71	14.28	14.57
1464	NASDAQ	FORR	Thu, Oct 3, 2002	14.91	14.91	14.58	14.78
1463	NASDAQ	FORR	Wed, Oct 2, 2002	15.20	15.75	14.40	14.90
1462	NASDAQ	FORR	Tue, Oct 1, 2002	14.96	15.80	14.83	15.75
1461	NASDAQ	FORR	Mon, Sep 30, 2002	14.90	15.36	14.57	14.97
1460	NASDAQ	FORR	Fri, Sep 27, 2002	14.85	15.29	14.60	14.93
1459	NASDAQ	FORR	Thu, Sep 26, 2002	15.00	15.18	14.60	14.99
1458	NASDAQ	FORR	Wed, Sep 25, 2002	14.87	15.09	14.87	15.05
1457	NASDAQ	FORR	Tue, Sep 24, 2002	14.30	15.09	14.30	15.00
1456	NASDAQ	FORR	Mon, Sep 23, 2002	14.35	14.77	14.35	14.68
1455	NASDAQ	FORR	Fri, Sep 20, 2002	15.00	15.20	14.25	15.03
1454	NASDAQ	FORR	Thu, Sep 19, 2002	15.67	15.84	15.00	15.00
1453	NASDAQ	FORR	Wed, Sep 18, 2002	15.88	16.00	15.41	15.89
1452	NASDAQ	FORR	Tue, Sep 17, 2002	16.50	16.50	15.72	15.80
1451	NASDAQ	FORR	Mon, Sep 16, 2002	16.60	16.84	16.06	16.44
1450	NASDAQ	FORR	Fri, Sep 13, 2002	16.57	17.07	16.45	16.74
1449	NASDAQ	FORR	Thu, Sep 12, 2002	16.39	16.66	16.13	16.51
1448	NASDAQ	FORR	Wed, Sep 11, 2002	16.99	16.99	16.33	16.57
1447	NASDAQ	FORR	Tue, Sep 10, 2002	16.71	17.12	16.55	16.96
1446	NASDAQ	FORR	Mon, Sep 9, 2002	16.16	17.02	16.01	16.95
1445	NASDAQ	FORR	Fri, Sep 6, 2002	15.85	16.35	15.25	16.15
1444	NASDAQ	FORR	Thu, Sep 5, 2002	15.91	16.16	15.00	15.52
1443	NASDAQ	FORR	Wed, Sep 4, 2002	16.00	16.11	15.51	15.53
1442	NASDAQ	FORR	Tue, Sep 3, 2002	15.58	16.21	15.25	16.06
1441	NASDAQ	FORR	Fri, Aug 30, 2002	15.55	16.19	15.55	15.62
1440	NASDAQ	FORR	Thu, Aug 29, 2002	15.28	15.90	15.28	15.70
1439	NASDAQ	FORR	Wed, Aug 28, 2002	15.37	15.50	15.16	15.31
1438	NASDAQ	FORR	Tue, Aug 27, 2002	14.81	15.70	14.81	15.22
1437	NASDAQ	FORR	Mon, Aug 26, 2002	15.15	15.50	14.80	15.50
1436	NASDAQ	FORR	Fri, Aug 23, 2002	15.35	15.50	15.08	15.11
1435	NASDAQ	FORR	Thu, Aug 22, 2002	15.61	15.61	15.32	15.50
1434	NASDAQ	FORR	Wed, Aug 21, 2002	14.67	15.75	14.67	15.47
1433	NASDAQ	FORR	Tue, Aug 20, 2002	15.40	15.40	14.45	14.45
1432	NASDAQ	FORR	Mon, Aug 19, 2002	15.79	15.79	14.89	15.46
1431	NASDAQ	FORR	Fri, Aug 16, 2002	15.21	15.84	15.13	15.60
1430	NASDAQ	FORR	Thu, Aug 15, 2002	15.43	15.69	15.21	15.59
1429	NASDAQ	FORR	Wed, Aug 14, 2002	15.10	15.45	14.93	15.19
1428	NASDAQ	FORR	Tue, Aug 13, 2002	15.46	15.65	15.10	15.35
1427	NASDAQ	FORR	Mon, Aug 12, 2002	15.25	15.75	15.25	15.50
1426	NASDAQ	FORR	Fri, Aug 9, 2002	15.53	15.67	15.26	15.62
1425	NASDAQ	FORR	Thu, Aug 8, 2002	15.20	15.50	14.60	15.50
1424	NASDAQ	FORR	Wed, Aug 7, 2002	15.20	15.30	14.33	15.26
1423	NASDAQ	FORR	Tue, Aug 6, 2002	13.89	15.33	13.88	15.19
1422	NASDAQ	FORR	Mon, Aug 5, 2002	13.97	14.47	13.89	14.46
1421	NASDAQ	FORR	Fri, Aug 2, 2002	14.21	14.43	13.96	13.96
1420	NASDAQ	FORR	Thu, Aug 1, 2002	14.50	14.51	14.15	14.46
1419	NASDAQ	FORR	Wed, Jul 31, 2002	14.63	14.91	14.25	14.40
1418	NASDAQ	FORR	Tue, Jul 30, 2002	15.27	15.27	14.41	15.09
1417	NASDAQ	FORR	Mon, Jul 29, 2002	14.60	16.17	14.44	15.30
1416	NASDAQ	FORR	Fri, Jul 26, 2002	14.74	14.79	13.99	14.59
1415	NASDAQ	FORR	Thu, Jul 25, 2002	14.60	15.14	13.45	14.42
1414	NASDAQ	FORR	Wed, Jul 24, 2002	14.00	15.00	13.55	14.87
1413	NASDAQ	FORR	Tue, Jul 23, 2002	14.75	15.11	14.12	14.87
1412	NASDAQ	FORR	Mon, Jul 22, 2002	14.53	15.03	14.10	14.76
1411	NASDAQ	FORR	Fri, Jul 19, 2002	14.80	14.89	13.84	14.77
1410	NASDAQ	FORR	Thu, Jul 18, 2002	14.95	15.42	14.64	14.90
1409	NASDAQ	FORR	Wed, Jul 17, 2002	15.37	15.37	14.89	15.07
1408	NASDAQ	FORR	Tue, Jul 16, 2002	15.60	15.64	14.95	15.11
1407	NASDAQ	FORR	Mon, Jul 15, 2002	15.85	15.99	15.14	15.60
1406	NASDAQ	FORR	Fri, Jul 12, 2002	15.65	16.24	15.47	15.85
1405	NASDAQ	FORR	Thu, Jul 11, 2002	16.32	16.50	15.00	15.58
1404	NASDAQ	FORR	Wed, Jul 10, 2002	17.18	17.18	16.25	16.37
1403	NASDAQ	FORR	Tue, Jul 9, 2002	17.39	17.62	17.18	17.45
1402	NASDAQ	FORR	Mon, Jul 8, 2002	18.10	18.48	17.25	17.75
1401	NASDAQ	FORR	Fri, Jul 5, 2002	18.08	18.28	17.95	18.18
1400	NASDAQ	FORR	Wed, Jul 3, 2002	18.15	18.23	17.75	18.11
1399	NASDAQ	FORR	Tue, Jul 2, 2002	18.56	18.56	18.15	18.39
1398	NASDAQ	FORR	Mon, Jul 1, 2002	19.40	19.40	18.62	18.62
1397	NASDAQ	FORR	Fri, Jun 28, 2002	19.50	19.57	18.90	19.39
1396	NASDAQ	FORR	Thu, Jun 27, 2002	18.95	19.50	18.94	19.49
1395	NASDAQ	FORR	Wed, Jun 26, 2002	18.55	19.23	17.69	19.00
1394	NASDAQ	FORR	Tue, Jun 25, 2002	18.46	19.30	18.35	19.00
1393	NASDAQ	FORR	Mon, Jun 24, 2002	18.55	18.97	18.15	18.46
1392	NASDAQ	FORR	Fri, Jun 21, 2002	19.04	19.10	18.41	18.41
1391	NASDAQ	FORR	Thu, Jun 20, 2002	19.15	19.39	18.71	18.73
1390	NASDAQ	FORR	Wed, Jun 19, 2002	19.46	19.69	18.95	19.15
1389	NASDAQ	FORR	Tue, Jun 18, 2002	19.79	19.85	19.38	19.50
1388	NASDAQ	FORR	Mon, Jun 17, 2002	19.37	19.95	19.29	19.69
1387	NASDAQ	FORR	Fri, Jun 14, 2002	19.12	19.97	18.62	19.37
1386	NASDAQ	FORR	Thu, Jun 13, 2002	19.50	19.65	19.11	19.11
1385	NASDAQ	FORR	Wed, Jun 12, 2002	19.40	19.60	19.37	19.54
1384	NASDAQ	FORR	Tue, Jun 11, 2002	19.41	20.25	19.41	19.49
1383	NASDAQ	FORR	Mon, Jun 10, 2002	19.35	19.85	19.35	19.55
1382	NASDAQ	FORR	Fri, Jun 7, 2002	19.60	19.80	18.70	19.64
1381	NASDAQ	FORR	Thu, Jun 6, 2002	19.35	20.44	19.35	19.69
1380	NASDAQ	FORR	Wed, Jun 5, 2002	19.74	20.00	19.11	19.50
1379	NASDAQ	FORR	Tue, Jun 4, 2002	19.72	20.14	19.37	19.89
1378	NASDAQ	FORR	Mon, Jun 3, 2002	19.99	20.53	19.75	19.78
1377	NASDAQ	FORR	Fri, May 31, 2002	19.76	20.55	19.76	20.21
1376	NASDAQ	FORR	Thu, May 30, 2002	20.01	20.27	19.71	19.98
1375	NASDAQ	FORR	Wed, May 29, 2002	20.14	20.47	19.49	20.28
1374	NASDAQ	FORR	Tue, May 28, 2002	19.95	20.14	19.62	20.00
1373	NASDAQ	FORR	Fri, May 24, 2002	19.41	20.24	19.22	19.98
1372	NASDAQ	FORR	Thu, May 23, 2002	19.10	19.90	18.85	19.85
1371	NASDAQ	FORR	Wed, May 22, 2002	18.40	19.33	18.30	19.29
1370	NASDAQ	FORR	Tue, May 21, 2002	19.50	19.86	18.80	18.80
1369	NASDAQ	FORR	Mon, May 20, 2002	19.60	19.85	19.11	19.63
1368	NASDAQ	FORR	Fri, May 17, 2002	19.50	19.92	19.20	19.70
1367	NASDAQ	FORR	Thu, May 16, 2002	19.51	19.69	18.30	19.69
1366	NASDAQ	FORR	Wed, May 15, 2002	18.90	19.69	18.15	19.65
1365	NASDAQ	FORR	Tue, May 14, 2002	18.70	19.75	18.70	19.23
1364	NASDAQ	FORR	Mon, May 13, 2002	18.43	19.10	18.40	19.10
1363	NASDAQ	FORR	Fri, May 10, 2002	18.90	19.31	18.00	18.30
1362	NASDAQ	FORR	Thu, May 9, 2002	19.42	19.70	18.28	18.94
1361	NASDAQ	FORR	Wed, May 8, 2002	18.20	19.84	18.06	19.84
1360	NASDAQ	FORR	Tue, May 7, 2002	18.15	18.55	18.00	18.22
1359	NASDAQ	FORR	Mon, May 6, 2002	17.96	18.45	17.90	18.20
1358	NASDAQ	FORR	Fri, May 3, 2002	18.50	18.60	17.95	18.13
1357	NASDAQ	FORR	Thu, May 2, 2002	18.28	18.60	18.10	18.36
1356	NASDAQ	FORR	Wed, May 1, 2002	18.08	18.61	17.93	18.61
1355	NASDAQ	FORR	Tue, Apr 30, 2002	17.65	18.79	17.55	18.25
1354	NASDAQ	FORR	Mon, Apr 29, 2002	18.10	18.11	17.30	17.75
1353	NASDAQ	FORR	Fri, Apr 26, 2002	18.20	18.23	17.75	18.11
1352	NASDAQ	FORR	Thu, Apr 25, 2002	18.60	18.80	18.23	18.29
1351	NASDAQ	FORR	Wed, Apr 24, 2002	18.05	19.10	17.86	18.70
1350	NASDAQ	FORR	Tue, Apr 23, 2002	17.80	18.00	17.30	17.61
1349	NASDAQ	FORR	Mon, Apr 22, 2002	18.25	18.33	17.79	17.85
1348	NASDAQ	FORR	Fri, Apr 19, 2002	18.11	18.57	17.95	18.20
1347	NASDAQ	FORR	Thu, Apr 18, 2002	18.14	18.28	18.11	18.25
1346	NASDAQ	FORR	Wed, Apr 17, 2002	18.50	18.55	18.16	18.27
1345	NASDAQ	FORR	Tue, Apr 16, 2002	18.51	18.82	18.40	18.50
1344	NASDAQ	FORR	Mon, Apr 15, 2002	18.25	18.75	18.25	18.75
1343	NASDAQ	FORR	Fri, Apr 12, 2002	18.23	18.25	17.88	18.18
1342	NASDAQ	FORR	Thu, Apr 11, 2002	18.20	18.58	18.13	18.13
1341	NASDAQ	FORR	Wed, Apr 10, 2002	17.63	18.45	17.60	18.24
1340	NASDAQ	FORR	Tue, Apr 9, 2002	18.16	18.53	17.90	17.93
1339	NASDAQ	FORR	Mon, Apr 8, 2002	18.24	18.65	17.71	18.55
1338	NASDAQ	FORR	Fri, Apr 5, 2002	18.00	18.84	18.00	18.22
1337	NASDAQ	FORR	Thu, Apr 4, 2002	18.40	18.84	17.81	18.00
1336	NASDAQ	FORR	Wed, Apr 3, 2002	19.05	19.30	18.41	18.41
1335	NASDAQ	FORR	Tue, Apr 2, 2002	18.89	19.20	18.61	18.86
1334	NASDAQ	FORR	Mon, Apr 1, 2002	19.02	19.78	18.23	18.85
1333	NASDAQ	FORR	Thu, Mar 28, 2002	18.85	19.65	18.75	19.10
1332	NASDAQ	FORR	Wed, Mar 27, 2002	19.05	19.15	18.76	18.84
1331	NASDAQ	FORR	Tue, Mar 26, 2002	18.60	19.10	18.60	19.05
1330	NASDAQ	FORR	Mon, Mar 25, 2002	18.67	18.93	18.42	18.60
1329	NASDAQ	FORR	Fri, Mar 22, 2002	18.78	18.90	18.40	18.52
1328	NASDAQ	FORR	Thu, Mar 21, 2002	19.19	19.19	18.22	18.61
1327	NASDAQ	FORR	Wed, Mar 20, 2002	19.01	19.02	18.30	18.59
1326	NASDAQ	FORR	Tue, Mar 19, 2002	18.95	19.50	18.95	19.35
1325	NASDAQ	FORR	Mon, Mar 18, 2002	19.15	19.20	18.40	18.96
1324	NASDAQ	FORR	Fri, Mar 15, 2002	18.75	19.02	18.50	19.02
1323	NASDAQ	FORR	Thu, Mar 14, 2002	19.04	19.25	18.80	18.83
1322	NASDAQ	FORR	Wed, Mar 13, 2002	18.84	19.15	18.26	19.03
1321	NASDAQ	FORR	Tue, Mar 12, 2002	19.20	19.50	18.67	18.84
1320	NASDAQ	FORR	Mon, Mar 11, 2002	19.64	19.73	19.21	19.25
1319	NASDAQ	FORR	Fri, Mar 8, 2002	19.64	20.05	19.22	19.64
1318	NASDAQ	FORR	Thu, Mar 7, 2002	19.96	20.04	19.20	19.22
1317	NASDAQ	FORR	Wed, Mar 6, 2002	19.78	20.94	19.55	20.03
1316	NASDAQ	FORR	Tue, Mar 5, 2002	19.12	19.75	19.12	19.73
1315	NASDAQ	FORR	Mon, Mar 4, 2002	19.25	19.40	19.10	19.26
1314	NASDAQ	FORR	Fri, Mar 1, 2002	19.60	19.60	19.07	19.29
1313	NASDAQ	FORR	Thu, Feb 28, 2002	19.21	19.67	19.21	19.47
1312	NASDAQ	FORR	Wed, Feb 27, 2002	18.60	19.51	18.50	19.20
1311	NASDAQ	FORR	Tue, Feb 26, 2002	18.35	19.28	18.21	18.60
1310	NASDAQ	FORR	Mon, Feb 25, 2002	18.26	18.64	18.10	18.42
1309	NASDAQ	FORR	Fri, Feb 22, 2002	18.25	18.80	17.92	18.64
1308	NASDAQ	FORR	Thu, Feb 21, 2002	18.32	18.60	17.68	18.05
1307	NASDAQ	FORR	Wed, Feb 20, 2002	17.87	18.69	17.70	18.65
1306	NASDAQ	FORR	Tue, Feb 19, 2002	18.37	18.50	17.70	18.09
1305	NASDAQ	FORR	Fri, Feb 15, 2002	18.40	18.66	17.90	18.37
1304	NASDAQ	FORR	Thu, Feb 14, 2002	18.51	18.73	18.31	18.49
1303	NASDAQ	FORR	Wed, Feb 13, 2002	19.01	19.26	18.15	18.48
1302	NASDAQ	FORR	Tue, Feb 12, 2002	18.05	18.93	17.70	18.85
1301	NASDAQ	FORR	Mon, Feb 11, 2002	17.50	18.30	17.50	18.07
1300	NASDAQ	FORR	Fri, Feb 8, 2002	17.79	17.79	17.36	17.64
1299	NASDAQ	FORR	Thu, Feb 7, 2002	17.27	17.75	17.10	17.41
1298	NASDAQ	FORR	Wed, Feb 6, 2002	17.08	17.69	17.00	17.33
1297	NASDAQ	FORR	Tue, Feb 5, 2002	16.99	17.20	16.75	17.00
1296	NASDAQ	FORR	Mon, Feb 4, 2002	16.94	17.20	16.76	16.98
1295	NASDAQ	FORR	Fri, Feb 1, 2002	17.20	17.20	16.41	16.92
1294	NASDAQ	FORR	Thu, Jan 31, 2002	16.50	17.20	16.49	17.04
1293	NASDAQ	FORR	Wed, Jan 30, 2002	16.16	16.50	15.52	16.50
1292	NASDAQ	FORR	Tue, Jan 29, 2002	16.25	16.55	16.00	16.03
1291	NASDAQ	FORR	Mon, Jan 28, 2002	16.81	16.97	16.00	16.34
1290	NASDAQ	FORR	Fri, Jan 25, 2002	17.03	17.03	16.65	16.96
1289	NASDAQ	FORR	Thu, Jan 24, 2002	16.85	17.05	16.66	16.84
1288	NASDAQ	FORR	Wed, Jan 23, 2002	16.86	17.10	16.55	16.95
1287	NASDAQ	FORR	Tue, Jan 22, 2002	17.53	17.59	16.89	17.05
1286	NASDAQ	FORR	Fri, Jan 18, 2002	17.92	18.10	17.50	17.53
1285	NASDAQ	FORR	Thu, Jan 17, 2002	17.95	18.15	17.70	17.94
1284	NASDAQ	FORR	Wed, Jan 16, 2002	18.08	18.09	17.51	17.97
1283	NASDAQ	FORR	Tue, Jan 15, 2002	18.48	18.48	17.85	17.91
1282	NASDAQ	FORR	Mon, Jan 14, 2002	18.22	18.68	17.85	18.41
1281	NASDAQ	FORR	Fri, Jan 11, 2002	18.51	18.65	17.89	18.21
1280	NASDAQ	FORR	Thu, Jan 10, 2002	18.37	18.93	17.71	18.80
1279	NASDAQ	FORR	Wed, Jan 9, 2002	18.91	19.40	18.25	18.46
1278	NASDAQ	FORR	Tue, Jan 8, 2002	19.40	19.49	18.45	18.71
1277	NASDAQ	FORR	Mon, Jan 7, 2002	19.24	19.54	18.62	19.47
1276	NASDAQ	FORR	Fri, Jan 4, 2002	18.96	19.49	18.23	19.12
1275	NASDAQ	FORR	Thu, Jan 3, 2002	19.68	19.68	18.72	18.90
1274	NASDAQ	FORR	Wed, Jan 2, 2002	20.10	20.25	19.26	19.87
1273	NASDAQ	FORR	Mon, Dec 31, 2001	20.00	20.49	19.76	20.14
1272	NASDAQ	FORR	Fri, Dec 28, 2001	20.00	20.20	19.97	20.02
1271	NASDAQ	FORR	Thu, Dec 27, 2001	19.70	20.24	19.59	19.89
1270	NASDAQ	FORR	Wed, Dec 26, 2001	19.18	20.25	19.09	19.61
1269	NASDAQ	FORR	Mon, Dec 24, 2001	19.00	19.60	18.59	19.40
1268	NASDAQ	FORR	Fri, Dec 21, 2001	18.40	19.07	18.00	19.07
1267	NASDAQ	FORR	Thu, Dec 20, 2001	18.87	19.25	18.10	18.35
1266	NASDAQ	FORR	Wed, Dec 19, 2001	19.32	19.32	18.98	19.29
1265	NASDAQ	FORR	Tue, Dec 18, 2001	19.26	19.75	19.14	19.30
1264	NASDAQ	FORR	Mon, Dec 17, 2001	19.06	19.70	19.06	19.29
1263	NASDAQ	FORR	Fri, Dec 14, 2001	19.27	19.88	19.05	19.49
1262	NASDAQ	FORR	Thu, Dec 13, 2001	19.97	20.13	19.25	19.35
1261	NASDAQ	FORR	Wed, Dec 12, 2001	19.37	20.27	19.35	20.05
1260	NASDAQ	FORR	Tue, Dec 11, 2001	19.60	19.98	19.45	19.60
1259	NASDAQ	FORR	Mon, Dec 10, 2001	20.46	20.46	19.50	19.57
1258	NASDAQ	FORR	Fri, Dec 7, 2001	19.85	20.52	19.85	20.47
1257	NASDAQ	FORR	Thu, Dec 6, 2001	19.77	20.36	19.25	20.05
1256	NASDAQ	FORR	Wed, Dec 5, 2001	18.58	19.82	18.50	19.70
1255	NASDAQ	FORR	Tue, Dec 4, 2001	18.05	18.76	18.05	18.55
1254	NASDAQ	FORR	Mon, Dec 3, 2001	17.80	18.47	17.75	18.10
1253	NASDAQ	FORR	Fri, Nov 30, 2001	17.90	18.31	17.55	17.75
1252	NASDAQ	FORR	Thu, Nov 29, 2001	17.44	18.20	17.10	17.90
1251	NASDAQ	FORR	Wed, Nov 28, 2001	17.72	17.72	16.65	17.23
1250	NASDAQ	FORR	Tue, Nov 27, 2001	17.60	17.80	17.12	17.50
1249	NASDAQ	FORR	Mon, Nov 26, 2001	17.40	18.74	17.35	17.60
1248	NASDAQ	FORR	Fri, Nov 23, 2001	17.40	17.60	17.37	17.50
1247	NASDAQ	FORR	Wed, Nov 21, 2001	17.54	17.55	17.18	17.55
1246	NASDAQ	FORR	Tue, Nov 20, 2001	17.40	17.55	16.99	17.44
1245	NASDAQ	FORR	Mon, Nov 19, 2001	17.00	17.80	16.95	17.55
1244	NASDAQ	FORR	Fri, Nov 16, 2001	17.09	17.20	16.94	17.00
1243	NASDAQ	FORR	Thu, Nov 15, 2001	17.21	17.50	16.91	17.25
1242	NASDAQ	FORR	Wed, Nov 14, 2001	16.55	17.30	16.55	17.16
1241	NASDAQ	FORR	Tue, Nov 13, 2001	17.06	17.20	16.75	16.93
1240	NASDAQ	FORR	Mon, Nov 12, 2001	16.39	17.00	16.35	16.93
1239	NASDAQ	FORR	Fri, Nov 9, 2001	17.00	17.30	16.56	17.10
1238	NASDAQ	FORR	Thu, Nov 8, 2001	17.32	17.40	16.65	17.20
1237	NASDAQ	FORR	Wed, Nov 7, 2001	16.91	17.48	16.80	17.25
1236	NASDAQ	FORR	Tue, Nov 6, 2001	16.75	16.89	16.50	16.50
1235	NASDAQ	FORR	Mon, Nov 5, 2001	16.50	16.88	16.27	16.75
1234	NASDAQ	FORR	Fri, Nov 2, 2001	16.25	17.79	15.54	16.58
1233	NASDAQ	FORR	Thu, Nov 1, 2001	15.88	16.51	15.87	16.40
1232	NASDAQ	FORR	Wed, Oct 31, 2001	15.85	16.20	15.71	16.15
1231	NASDAQ	FORR	Tue, Oct 30, 2001	15.86	16.09	15.54	15.65
1230	NASDAQ	FORR	Mon, Oct 29, 2001	16.20	16.39	15.80	16.05
1229	NASDAQ	FORR	Fri, Oct 26, 2001	16.11	16.15	15.89	16.03
1228	NASDAQ	FORR	Thu, Oct 25, 2001	16.50	16.50	15.30	16.10
1227	NASDAQ	FORR	Wed, Oct 24, 2001	15.25	17.18	14.65	17.03
1226	NASDAQ	FORR	Tue, Oct 23, 2001	16.05	17.06	15.25	15.92
1225	NASDAQ	FORR	Mon, Oct 22, 2001	15.42	16.20	15.42	16.01
1224	NASDAQ	FORR	Fri, Oct 19, 2001	15.06	16.15	14.86	15.78
1223	NASDAQ	FORR	Thu, Oct 18, 2001	15.10	15.74	15.00	15.25
1222	NASDAQ	FORR	Wed, Oct 17, 2001	15.56	15.98	15.15	15.16
1221	NASDAQ	FORR	Tue, Oct 16, 2001	16.39	16.40	15.16	15.50
1220	NASDAQ	FORR	Mon, Oct 15, 2001	16.20	16.49	15.70	16.32
1219	NASDAQ	FORR	Fri, Oct 12, 2001	17.19	17.20	15.83	16.04
1218	NASDAQ	FORR	Thu, Oct 11, 2001	16.29	17.22	16.00	17.19
1217	NASDAQ	FORR	Wed, Oct 10, 2001	17.01	17.39	15.85	16.77
1216	NASDAQ	FORR	Tue, Oct 9, 2001	16.95	17.20	16.49	17.11
1215	NASDAQ	FORR	Mon, Oct 8, 2001	17.20	17.49	16.60	17.45
1214	NASDAQ	FORR	Fri, Oct 5, 2001	17.21	17.62	16.25	17.62
1213	NASDAQ	FORR	Thu, Oct 4, 2001	17.15	17.69	16.94	17.21
1212	NASDAQ	FORR	Wed, Oct 3, 2001	16.88	17.30	16.57	17.13
1211	NASDAQ	FORR	Tue, Oct 2, 2001	16.20	16.80	15.80	16.80
1210	NASDAQ	FORR	Mon, Oct 1, 2001	16.50	16.51	15.70	16.35
1209	NASDAQ	FORR	Fri, Sep 28, 2001	16.25	17.04	15.76	16.61
1208	NASDAQ	FORR	Thu, Sep 27, 2001	16.24	16.25	15.20	15.89
1207	NASDAQ	FORR	Wed, Sep 26, 2001	15.65	16.19	15.51	16.06
1206	NASDAQ	FORR	Tue, Sep 25, 2001	15.86	15.90	15.04	15.29
1205	NASDAQ	FORR	Mon, Sep 24, 2001	15.60	16.19	15.30	15.42
1204	NASDAQ	FORR	Fri, Sep 21, 2001	14.99	15.30	14.27	15.00
1203	NASDAQ	FORR	Thu, Sep 20, 2001	15.45	15.51	15.00	15.30
1202	NASDAQ	FORR	Wed, Sep 19, 2001	15.68	15.68	14.69	15.36
1201	NASDAQ	FORR	Tue, Sep 18, 2001	16.59	16.63	14.75	15.35
1200	NASDAQ	FORR	Mon, Sep 17, 2001	16.85	17.95	16.10	16.30
1199	NASDAQ	FORR	Mon, Sep 10, 2001	18.79	19.06	17.28	17.36
1198	NASDAQ	FORR	Fri, Sep 7, 2001	18.85	19.10	18.71	18.91
1197	NASDAQ	FORR	Thu, Sep 6, 2001	19.65	19.66	18.82	19.05
1196	NASDAQ	FORR	Wed, Sep 5, 2001	19.75	20.10	19.61	19.86
1195	NASDAQ	FORR	Tue, Sep 4, 2001	20.20	20.20	19.90	20.04
1194	NASDAQ	FORR	Fri, Aug 31, 2001	19.94	20.00	19.65	19.76
1193	NASDAQ	FORR	Thu, Aug 30, 2001	20.21	20.21	19.75	19.83
1192	NASDAQ	FORR	Wed, Aug 29, 2001	19.94	20.01	19.85	19.96
1191	NASDAQ	FORR	Tue, Aug 28, 2001	20.36	20.69	19.90	19.92
1190	NASDAQ	FORR	Mon, Aug 27, 2001	20.61	20.89	20.30	20.50
1189	NASDAQ	FORR	Fri, Aug 24, 2001	21.15	21.17	20.30	20.54
1188	NASDAQ	FORR	Thu, Aug 23, 2001	20.60	21.16	20.60	21.15
1187	NASDAQ	FORR	Wed, Aug 22, 2001	19.82	20.90	19.80	20.70
1186	NASDAQ	FORR	Tue, Aug 21, 2001	19.76	20.10	19.70	19.76
1185	NASDAQ	FORR	Mon, Aug 20, 2001	20.40	20.50	19.75	19.92
1184	NASDAQ	FORR	Fri, Aug 17, 2001	20.67	20.95	20.43	20.44
1183	NASDAQ	FORR	Thu, Aug 16, 2001	20.12	20.67	19.62	20.67
1182	NASDAQ	FORR	Wed, Aug 15, 2001	20.60	20.60	20.10	20.33
1181	NASDAQ	FORR	Tue, Aug 14, 2001	21.99	22.00	20.45	20.48
1180	NASDAQ	FORR	Mon, Aug 13, 2001	20.60	21.58	20.16	20.46
1179	NASDAQ	FORR	Fri, Aug 10, 2001	21.31	21.31	20.10	20.11
1178	NASDAQ	FORR	Thu, Aug 9, 2001	21.21	21.24	20.30	20.50
1177	NASDAQ	FORR	Wed, Aug 8, 2001	20.83	21.24	20.45	20.51
1176	NASDAQ	FORR	Tue, Aug 7, 2001	20.45	20.85	20.45	20.85
1175	NASDAQ	FORR	Mon, Aug 6, 2001	20.55	20.63	20.21	20.50
1174	NASDAQ	FORR	Fri, Aug 3, 2001	20.16	20.59	19.85	20.46
1173	NASDAQ	FORR	Thu, Aug 2, 2001	20.40	20.62	19.80	20.20
1172	NASDAQ	FORR	Wed, Aug 1, 2001	20.18	20.40	19.81	20.01
1171	NASDAQ	FORR	Tue, Jul 31, 2001	20.09	20.09	19.70	19.95
1170	NASDAQ	FORR	Mon, Jul 30, 2001	19.75	20.20	19.73	19.99
1169	NASDAQ	FORR	Fri, Jul 27, 2001	20.55	20.91	20.05	20.10
1168	NASDAQ	FORR	Thu, Jul 26, 2001	20.05	20.51	19.76	20.02
1167	NASDAQ	FORR	Wed, Jul 25, 2001	19.83	20.14	19.77	20.05
1166	NASDAQ	FORR	Tue, Jul 24, 2001	19.79	20.10	19.69	19.92
1165	NASDAQ	FORR	Mon, Jul 23, 2001	20.20	20.82	19.85	19.96
1164	NASDAQ	FORR	Fri, Jul 20, 2001	20.11	20.54	19.96	20.50
1163	NASDAQ	FORR	Thu, Jul 19, 2001	19.93	20.24	19.39	20.11
1162	NASDAQ	FORR	Wed, Jul 18, 2001	19.69	20.05	19.07	19.89
1161	NASDAQ	FORR	Tue, Jul 17, 2001	19.96	20.84	19.77	20.44
1160	NASDAQ	FORR	Mon, Jul 16, 2001	20.49	21.15	20.39	20.53
1159	NASDAQ	FORR	Fri, Jul 13, 2001	21.39	21.95	20.85	20.95
1158	NASDAQ	FORR	Thu, Jul 12, 2001	20.31	21.54	20.05	21.46
1157	NASDAQ	FORR	Wed, Jul 11, 2001	19.27	20.20	19.23	19.40
1156	NASDAQ	FORR	Tue, Jul 10, 2001	19.26	20.47	19.25	19.89
1155	NASDAQ	FORR	Mon, Jul 9, 2001	19.80	19.80	18.21	19.39
1154	NASDAQ	FORR	Fri, Jul 6, 2001	20.56	20.67	20.05	20.10
1153	NASDAQ	FORR	Thu, Jul 5, 2001	21.47	21.47	20.70	20.95
1152	NASDAQ	FORR	Tue, Jul 3, 2001	21.57	21.71	19.88	21.53
1151	NASDAQ	FORR	Mon, Jul 2, 2001	22.70	22.72	20.90	21.38
1150	NASDAQ	FORR	Fri, Jun 29, 2001	22.21	22.70	21.79	22.59
1149	NASDAQ	FORR	Thu, Jun 28, 2001	21.66	22.39	21.66	22.13
1148	NASDAQ	FORR	Wed, Jun 27, 2001	21.30	21.62	21.23	21.60
1147	NASDAQ	FORR	Tue, Jun 26, 2001	21.79	21.99	20.97	21.50
1146	NASDAQ	FORR	Mon, Jun 25, 2001	21.82	22.44	21.63	22.06
1145	NASDAQ	FORR	Fri, Jun 22, 2001	22.67	22.81	21.81	21.82
1144	NASDAQ	FORR	Thu, Jun 21, 2001	22.69	23.20	22.51	22.92
1143	NASDAQ	FORR	Wed, Jun 20, 2001	20.85	22.61	20.84	22.49
1142	NASDAQ	FORR	Tue, Jun 19, 2001	20.65	21.20	20.50	21.00
1141	NASDAQ	FORR	Mon, Jun 18, 2001	21.02	21.14	20.61	20.73
1140	NASDAQ	FORR	Fri, Jun 15, 2001	21.22	22.14	21.03	21.32
1139	NASDAQ	FORR	Thu, Jun 14, 2001	22.20	22.42	19.50	21.65
1138	NASDAQ	FORR	Wed, Jun 13, 2001	22.85	23.84	22.49	22.90
1137	NASDAQ	FORR	Tue, Jun 12, 2001	22.36	23.06	22.00	22.85
1136	NASDAQ	FORR	Mon, Jun 11, 2001	23.40	23.40	22.00	22.47
1135	NASDAQ	FORR	Fri, Jun 8, 2001	23.84	23.85	23.29	23.31
1134	NASDAQ	FORR	Thu, Jun 7, 2001	24.51	24.56	23.78	23.80
1133	NASDAQ	FORR	Wed, Jun 6, 2001	24.11	24.79	23.93	24.51
1132	NASDAQ	FORR	Tue, Jun 5, 2001	23.30	24.18	23.12	24.00
1131	NASDAQ	FORR	Mon, Jun 4, 2001	23.21	23.56	22.97	23.30
1130	NASDAQ	FORR	Fri, Jun 1, 2001	23.67	23.75	22.89	23.21
1129	NASDAQ	FORR	Thu, May 31, 2001	24.12	24.25	23.25	23.41
1128	NASDAQ	FORR	Wed, May 30, 2001	24.00	24.75	24.00	24.10
1127	NASDAQ	FORR	Tue, May 29, 2001	24.98	25.28	24.00	24.94
1126	NASDAQ	FORR	Fri, May 25, 2001	25.16	25.25	24.60	25.05
1125	NASDAQ	FORR	Thu, May 24, 2001	25.51	26.88	24.00	25.05
1124	NASDAQ	FORR	Wed, May 23, 2001	26.50	26.80	25.46	25.73
1123	NASDAQ	FORR	Tue, May 22, 2001	27.70	28.24	26.18	26.50
1122	NASDAQ	FORR	Mon, May 21, 2001	25.00	27.32	24.97	27.15
1121	NASDAQ	FORR	Fri, May 18, 2001	25.71	25.86	25.35	25.45
1120	NASDAQ	FORR	Thu, May 17, 2001	25.12	25.97	24.90	25.84
1119	NASDAQ	FORR	Wed, May 16, 2001	24.62	25.27	24.17	25.10
1118	NASDAQ	FORR	Tue, May 15, 2001	24.46	24.68	24.09	24.58
1117	NASDAQ	FORR	Mon, May 14, 2001	25.70	25.89	24.11	24.62
1116	NASDAQ	FORR	Fri, May 11, 2001	25.89	26.24	25.40	25.70
1115	NASDAQ	FORR	Thu, May 10, 2001	25.92	26.75	25.55	25.89
1114	NASDAQ	FORR	Wed, May 9, 2001	25.98	25.99	24.95	25.67
1113	NASDAQ	FORR	Tue, May 8, 2001	26.40	26.61	24.78	25.80
1112	NASDAQ	FORR	Mon, May 7, 2001	26.25	27.10	25.50	26.76
1111	NASDAQ	FORR	Fri, May 4, 2001	25.04	27.00	24.75	26.59
1110	NASDAQ	FORR	Thu, May 3, 2001	27.02	27.10	24.57	26.92
1109	NASDAQ	FORR	Wed, May 2, 2001	25.30	28.98	24.65	27.70
1108	NASDAQ	FORR	Tue, May 1, 2001	23.08	25.45	22.80	25.17
1107	NASDAQ	FORR	Mon, Apr 30, 2001	22.81	23.25	21.90	23.11
1106	NASDAQ	FORR	Fri, Apr 27, 2001	22.24	23.70	21.62	22.00
1105	NASDAQ	FORR	Thu, Apr 26, 2001	21.20	23.97	21.01	22.06
1104	NASDAQ	FORR	Wed, Apr 25, 2001	18.85	21.10	18.40	20.71
1103	NASDAQ	FORR	Tue, Apr 24, 2001	25.99	26.14	18.46	18.96
1102	NASDAQ	FORR	Mon, Apr 23, 2001	26.20	26.20	24.81	25.34
1101	NASDAQ	FORR	Fri, Apr 20, 2001	26.26	27.28	25.64	25.81
1100	NASDAQ	FORR	Thu, Apr 19, 2001	25.63	26.27	25.26	26.22
1099	NASDAQ	FORR	Wed, Apr 18, 2001	21.95	25.99	21.95	25.58
1098	NASDAQ	FORR	Tue, Apr 17, 2001	21.79	22.00	21.30	21.50
1097	NASDAQ	FORR	Mon, Apr 16, 2001	22.00	22.95	21.25	21.80
1096	NASDAQ	FORR	Thu, Apr 12, 2001	22.99	23.53	22.37	22.94
1095	NASDAQ	FORR	Wed, Apr 11, 2001	24.12	24.12	22.00	22.96
1094	NASDAQ	FORR	Tue, Apr 10, 2001	23.13	23.46	23.13	23.45
1093	NASDAQ	FORR	Mon, Apr 9, 2001	22.38	23.48	22.28	22.78
1092	NASDAQ	FORR	Fri, Apr 6, 2001	24.09	24.19	22.25	22.25
1091	NASDAQ	FORR	Thu, Apr 5, 2001	23.50	24.44	23.50	24.00
1090	NASDAQ	FORR	Wed, Apr 4, 2001	22.56	23.94	22.38	22.81
1089	NASDAQ	FORR	Tue, Apr 3, 2001	24.00	24.13	20.64	23.31
1088	NASDAQ	FORR	Mon, Apr 2, 2001	23.56	24.31	23.00	24.06
1087	NASDAQ	FORR	Fri, Mar 30, 2001	24.63	25.00	22.63	23.81
1086	NASDAQ	FORR	Thu, Mar 29, 2001	24.13	24.25	22.69	23.88
1085	NASDAQ	FORR	Wed, Mar 28, 2001	25.73	25.81	24.06	24.25
1084	NASDAQ	FORR	Tue, Mar 27, 2001	24.81	25.75	23.63	24.75
1083	NASDAQ	FORR	Mon, Mar 26, 2001	26.11	27.00	23.56	24.19
1082	NASDAQ	FORR	Fri, Mar 23, 2001	25.00	26.88	24.50	26.19
1081	NASDAQ	FORR	Thu, Mar 22, 2001	24.69	25.13	23.38	24.94
1080	NASDAQ	FORR	Wed, Mar 21, 2001	26.00	26.25	24.38	25.25
1079	NASDAQ	FORR	Tue, Mar 20, 2001	24.48	28.00	23.38	23.38
1078	NASDAQ	FORR	Mon, Mar 19, 2001	23.31	25.00	22.13	24.06
1077	NASDAQ	FORR	Fri, Mar 16, 2001	25.50	25.56	22.69	23.00
1076	NASDAQ	FORR	Thu, Mar 15, 2001	26.44	26.44	23.88	24.19
1075	NASDAQ	FORR	Wed, Mar 14, 2001	25.36	27.13	24.88	25.50
1074	NASDAQ	FORR	Tue, Mar 13, 2001	24.03	27.19	24.00	25.47
1073	NASDAQ	FORR	Mon, Mar 12, 2001	25.03	26.63	23.50	24.25
1072	NASDAQ	FORR	Fri, Mar 9, 2001	26.75	27.13	25.19	26.94
1071	NASDAQ	FORR	Thu, Mar 8, 2001	30.13	30.14	26.50	27.97
1070	NASDAQ	FORR	Wed, Mar 7, 2001	31.00	31.19	29.63	30.13
1069	NASDAQ	FORR	Tue, Mar 6, 2001	31.00	31.88	30.00	30.38
1068	NASDAQ	FORR	Mon, Mar 5, 2001	36.88	36.88	29.19	29.94
1067	NASDAQ	FORR	Fri, Mar 2, 2001	38.00	38.00	35.13	36.81
1066	NASDAQ	FORR	Thu, Mar 1, 2001	39.00	39.00	35.25	38.00
1065	NASDAQ	FORR	Wed, Feb 28, 2001	39.28	39.63	38.44	39.06
1064	NASDAQ	FORR	Tue, Feb 27, 2001	39.81	40.50	39.06	39.50
1063	NASDAQ	FORR	Mon, Feb 26, 2001	39.00	40.20	38.06	40.00
1062	NASDAQ	FORR	Fri, Feb 23, 2001	38.06	39.63	36.50	39.06
1061	NASDAQ	FORR	Thu, Feb 22, 2001	38.42	40.13	37.50	38.78
1060	NASDAQ	FORR	Wed, Feb 21, 2001	36.31	40.13	36.25	38.50
1059	NASDAQ	FORR	Tue, Feb 20, 2001	42.19	42.19	39.88	40.00
1058	NASDAQ	FORR	Fri, Feb 16, 2001	46.67	46.67	42.25	42.94
1057	NASDAQ	FORR	Thu, Feb 15, 2001	47.02	48.06	46.13	46.75
1056	NASDAQ	FORR	Wed, Feb 14, 2001	48.27	49.25	47.63	47.75
1055	NASDAQ	FORR	Tue, Feb 13, 2001	49.00	49.81	48.13	48.13
1054	NASDAQ	FORR	Mon, Feb 12, 2001	48.75	49.56	48.13	48.38
1053	NASDAQ	FORR	Fri, Feb 9, 2001	49.50	50.13	47.25	48.25
1052	NASDAQ	FORR	Thu, Feb 8, 2001	48.19	50.38	48.00	49.50
1051	NASDAQ	FORR	Wed, Feb 7, 2001	47.75	49.00	47.13	48.44
1050	NASDAQ	FORR	Tue, Feb 6, 2001	48.80	49.19	47.50	48.81
1049	NASDAQ	FORR	Mon, Feb 5, 2001	51.77	51.81	48.63	49.13
1048	NASDAQ	FORR	Fri, Feb 2, 2001	53.95	54.09	51.25	51.25
1047	NASDAQ	FORR	Thu, Feb 1, 2001	56.44	56.88	53.25	54.69
1046	NASDAQ	FORR	Wed, Jan 31, 2001	51.06	58.56	50.88	58.00
1045	NASDAQ	FORR	Tue, Jan 30, 2001	51.22	51.69	50.63	51.00
1044	NASDAQ	FORR	Mon, Jan 29, 2001	49.00	51.25	47.81	50.75
1043	NASDAQ	FORR	Fri, Jan 26, 2001	48.48	51.81	47.06	47.38
1042	NASDAQ	FORR	Thu, Jan 25, 2001	50.88	50.89	47.69	49.06
1041	NASDAQ	FORR	Wed, Jan 24, 2001	49.69	52.86	49.00	51.00
1040	NASDAQ	FORR	Tue, Jan 23, 2001	45.39	51.81	45.38	50.88
1039	NASDAQ	FORR	Mon, Jan 22, 2001	47.00	47.00	44.25	46.13
1038	NASDAQ	FORR	Fri, Jan 19, 2001	47.41	48.00	46.63	46.94
1037	NASDAQ	FORR	Thu, Jan 18, 2001	45.38	48.25	45.00	48.25
1036	NASDAQ	FORR	Wed, Jan 17, 2001	49.56	51.50	45.50	47.00
1035	NASDAQ	FORR	Tue, Jan 16, 2001	47.38	50.25	47.06	49.56
1034	NASDAQ	FORR	Fri, Jan 12, 2001	46.63	50.00	46.38	50.00
1033	NASDAQ	FORR	Thu, Jan 11, 2001	45.50	48.19	45.25	48.19
1032	NASDAQ	FORR	Wed, Jan 10, 2001	46.64	47.19	43.13	45.38
1031	NASDAQ	FORR	Tue, Jan 9, 2001	43.63	48.00	43.63	46.25
1030	NASDAQ	FORR	Mon, Jan 8, 2001	47.25	47.25	43.00	45.50
1029	NASDAQ	FORR	Fri, Jan 5, 2001	50.52	52.19	43.81	47.06
1028	NASDAQ	FORR	Thu, Jan 4, 2001	52.61	54.80	49.63	50.44
1027	NASDAQ	FORR	Wed, Jan 3, 2001	45.56	57.25	44.38	53.81
1026	NASDAQ	FORR	Tue, Jan 2, 2001	50.88	51.75	44.75	45.56
1025	NASDAQ	FORR	Fri, Dec 29, 2000	56.64	60.00	50.00	50.06
1024	NASDAQ	FORR	Thu, Dec 28, 2000	53.88	58.88	52.13	57.25
1023	NASDAQ	FORR	Wed, Dec 27, 2000	46.25	54.50	46.25	54.50
1022	NASDAQ	FORR	Tue, Dec 26, 2000	47.27	48.38	45.16	47.25
1021	NASDAQ	FORR	Fri, Dec 22, 2000	44.06	49.00	43.06	48.31
1020	NASDAQ	FORR	Thu, Dec 21, 2000	41.38	46.69	40.77	43.75
1019	NASDAQ	FORR	Wed, Dec 20, 2000	50.50	51.02	40.38	42.00
1018	NASDAQ	FORR	Tue, Dec 19, 2000	52.75	53.38	50.75	51.00
1017	NASDAQ	FORR	Mon, Dec 18, 2000	50.84	53.00	49.69	51.44
1016	NASDAQ	FORR	Fri, Dec 15, 2000	48.95	50.88	47.00	49.75
1015	NASDAQ	FORR	Thu, Dec 14, 2000	52.56	52.63	45.75	48.63
1014	NASDAQ	FORR	Wed, Dec 13, 2000	53.13	54.25	50.69	54.00
1013	NASDAQ	FORR	Tue, Dec 12, 2000	51.31	55.00	49.56	53.00
1012	NASDAQ	FORR	Mon, Dec 11, 2000	48.13	52.00	45.69	51.88
1011	NASDAQ	FORR	Fri, Dec 8, 2000	45.13	47.88	44.00	47.63
1010	NASDAQ	FORR	Thu, Dec 7, 2000	42.00	45.13	40.00	44.00
1009	NASDAQ	FORR	Wed, Dec 6, 2000	45.50	45.50	41.69	42.06
1008	NASDAQ	FORR	Tue, Dec 5, 2000	40.58	45.50	40.56	45.44
1007	NASDAQ	FORR	Mon, Dec 4, 2000	42.41	42.44	39.94	40.50
1006	NASDAQ	FORR	Fri, Dec 1, 2000	37.63	45.63	37.63	42.13
1005	NASDAQ	FORR	Thu, Nov 30, 2000	35.14	38.25	35.06	37.56
1004	NASDAQ	FORR	Wed, Nov 29, 2000	39.03	39.63	35.31	35.44
1003	NASDAQ	FORR	Tue, Nov 28, 2000	38.75	39.63	38.13	38.50
1002	NASDAQ	FORR	Mon, Nov 27, 2000	44.38	44.38	35.75	39.25
1001	NASDAQ	FORR	Fri, Nov 24, 2000	42.00	43.50	39.81	42.63
1000	NASDAQ	FORR	Wed, Nov 22, 2000	43.63	44.38	40.63	42.69
999	NASDAQ	FORR	Tue, Nov 21, 2000	45.06	45.13	44.19	45.00
998	NASDAQ	FORR	Mon, Nov 20, 2000	43.77	45.13	42.25	45.00
997	NASDAQ	FORR	Fri, Nov 17, 2000	46.52	47.00	44.19	44.81
996	NASDAQ	FORR	Thu, Nov 16, 2000	48.00	48.19	45.50	46.13
995	NASDAQ	FORR	Wed, Nov 15, 2000	45.75	49.88	45.50	49.44
994	NASDAQ	FORR	Tue, Nov 14, 2000	45.06	45.75	44.38	45.50
993	NASDAQ	FORR	Mon, Nov 13, 2000	39.63	44.50	39.50	44.25
992	NASDAQ	FORR	Fri, Nov 10, 2000	48.13	48.13	44.06	44.13
991	NASDAQ	FORR	Thu, Nov 9, 2000	48.31	50.25	47.00	49.00
990	NASDAQ	FORR	Wed, Nov 8, 2000	48.31	50.69	47.94	48.06
989	NASDAQ	FORR	Tue, Nov 7, 2000	45.38	48.31	44.88	48.31
988	NASDAQ	FORR	Mon, Nov 6, 2000	47.25	47.31	43.00	46.00
987	NASDAQ	FORR	Fri, Nov 3, 2000	42.89	46.75	42.88	46.75
986	NASDAQ	FORR	Thu, Nov 2, 2000	43.75	43.94	42.13	43.00
985	NASDAQ	FORR	Wed, Nov 1, 2000	41.41	44.19	41.00	43.88
984	NASDAQ	FORR	Tue, Oct 31, 2000	39.75	43.25	39.70	41.06
983	NASDAQ	FORR	Mon, Oct 30, 2000	41.36	41.88	38.00	38.00
982	NASDAQ	FORR	Fri, Oct 27, 2000	43.23	44.75	38.19	41.19
981	NASDAQ	FORR	Thu, Oct 26, 2000	45.13	45.63	38.25	41.44
980	NASDAQ	FORR	Wed, Oct 25, 2000	49.00	49.00	43.88	44.88
979	NASDAQ	FORR	Tue, Oct 24, 2000	48.50	49.88	46.06	48.75
978	NASDAQ	FORR	Mon, Oct 23, 2000	52.13	52.63	47.03	48.88
977	NASDAQ	FORR	Fri, Oct 20, 2000	50.89	53.06	49.75	52.61
976	NASDAQ	FORR	Thu, Oct 19, 2000	50.23	52.13	50.23	50.89
975	NASDAQ	FORR	Wed, Oct 18, 2000	48.75	50.38	47.13	48.75
974	NASDAQ	FORR	Tue, Oct 17, 2000	51.69	52.00	49.00	49.50
973	NASDAQ	FORR	Mon, Oct 16, 2000	48.38	52.56	48.38	51.31
972	NASDAQ	FORR	Fri, Oct 13, 2000	48.75	51.94	47.63	48.00
971	NASDAQ	FORR	Thu, Oct 12, 2000	47.56	51.00	46.75	48.75
970	NASDAQ	FORR	Wed, Oct 11, 2000	44.81	46.56	44.25	45.31
969	NASDAQ	FORR	Tue, Oct 10, 2000	49.25	50.75	45.00	45.50
968	NASDAQ	FORR	Mon, Oct 9, 2000	46.91	49.50	46.38	48.75
967	NASDAQ	FORR	Fri, Oct 6, 2000	48.00	48.00	44.00	47.25
966	NASDAQ	FORR	Thu, Oct 5, 2000	49.36	50.00	48.13	48.38
965	NASDAQ	FORR	Wed, Oct 4, 2000	52.27	52.31	48.00	49.00
964	NASDAQ	FORR	Tue, Oct 3, 2000	53.69	54.25	49.38	52.00
963	NASDAQ	FORR	Mon, Oct 2, 2000	62.88	62.88	50.50	50.81
962	NASDAQ	FORR	Fri, Sep 29, 2000	62.75	64.38	61.56	63.75
961	NASDAQ	FORR	Thu, Sep 28, 2000	57.50	64.81	57.38	62.63
960	NASDAQ	FORR	Wed, Sep 27, 2000	60.31	63.13	60.31	61.19
959	NASDAQ	FORR	Tue, Sep 26, 2000	58.38	62.00	57.63	60.25
958	NASDAQ	FORR	Mon, Sep 25, 2000	62.31	63.75	56.63	57.25
957	NASDAQ	FORR	Fri, Sep 22, 2000	57.38	63.94	55.25	62.88
956	NASDAQ	FORR	Thu, Sep 21, 2000	58.53	60.50	58.13	58.50
955	NASDAQ	FORR	Wed, Sep 20, 2000	64.19	64.19	58.50	58.75
954	NASDAQ	FORR	Tue, Sep 19, 2000	57.75	64.25	57.75	64.25
953	NASDAQ	FORR	Mon, Sep 18, 2000	59.88	60.50	54.88	57.75
952	NASDAQ	FORR	Fri, Sep 15, 2000	61.84	63.13	59.63	59.94
951	NASDAQ	FORR	Thu, Sep 14, 2000	56.69	64.75	56.50	61.50
950	NASDAQ	FORR	Wed, Sep 13, 2000	55.00	57.88	53.00	57.38
949	NASDAQ	FORR	Tue, Sep 12, 2000	56.72	56.75	55.06	55.13
948	NASDAQ	FORR	Mon, Sep 11, 2000	54.16	56.88	53.50	56.69
947	NASDAQ	FORR	Fri, Sep 8, 2000	58.13	58.88	53.06	53.63
946	NASDAQ	FORR	Thu, Sep 7, 2000	55.53	59.00	55.50	58.56
945	NASDAQ	FORR	Wed, Sep 6, 2000	55.59	57.63	55.00	57.00
944	NASDAQ	FORR	Tue, Sep 5, 2000	58.66	58.69	55.13	55.69
943	NASDAQ	FORR	Fri, Sep 1, 2000	61.56	61.88	57.88	59.00
942	NASDAQ	FORR	Thu, Aug 31, 2000	61.00	62.00	59.63	61.13
941	NASDAQ	FORR	Wed, Aug 30, 2000	63.28	65.13	60.69	61.75
940	NASDAQ	FORR	Tue, Aug 29, 2000	67.75	68.88	62.75	62.75
939	NASDAQ	FORR	Mon, Aug 28, 2000	67.00	69.00	67.00	68.19
938	NASDAQ	FORR	Fri, Aug 25, 2000	67.53	69.56	61.63	67.50
937	NASDAQ	FORR	Thu, Aug 24, 2000	66.63	68.44	66.63	68.13
936	NASDAQ	FORR	Wed, Aug 23, 2000	67.50	68.00	65.00	66.88
935	NASDAQ	FORR	Tue, Aug 22, 2000	66.69	67.75	65.88	67.06
934	NASDAQ	FORR	Mon, Aug 21, 2000	68.19	68.75	63.25	64.88
933	NASDAQ	FORR	Fri, Aug 18, 2000	72.97	73.00	65.00	68.00
932	NASDAQ	FORR	Thu, Aug 17, 2000	67.25	73.25	66.00	71.88
931	NASDAQ	FORR	Wed, Aug 16, 2000	65.00	68.19	64.00	68.19
930	NASDAQ	FORR	Tue, Aug 15, 2000	66.25	68.13	64.25	64.25
929	NASDAQ	FORR	Mon, Aug 14, 2000	67.81	68.50	66.63	67.25
928	NASDAQ	FORR	Fri, Aug 11, 2000	68.00	68.13	65.00	67.94
927	NASDAQ	FORR	Thu, Aug 10, 2000	66.75	68.00	65.50	66.00
926	NASDAQ	FORR	Wed, Aug 9, 2000	66.03	68.50	66.03	67.63
925	NASDAQ	FORR	Tue, Aug 8, 2000	68.50	69.38	65.63	65.63
924	NASDAQ	FORR	Mon, Aug 7, 2000	68.03	69.94	68.03	68.50
923	NASDAQ	FORR	Fri, Aug 4, 2000	67.41	69.63	65.44	69.50
922	NASDAQ	FORR	Thu, Aug 3, 2000	61.38	69.94	61.38	67.63
921	NASDAQ	FORR	Wed, Aug 2, 2000	58.75	64.00	58.31	64.00
920	NASDAQ	FORR	Tue, Aug 1, 2000	62.06	63.56	58.75	59.00
919	NASDAQ	FORR	Mon, Jul 31, 2000	59.88	62.63	59.88	62.06
918	NASDAQ	FORR	Fri, Jul 28, 2000	63.47	63.47	58.81	60.69
917	NASDAQ	FORR	Thu, Jul 27, 2000	63.88	65.25	62.25	63.50
916	NASDAQ	FORR	Wed, Jul 26, 2000	55.00	68.00	55.00	65.88
915	NASDAQ	FORR	Tue, Jul 25, 2000	53.38	57.50	49.00	56.13
914	NASDAQ	FORR	Mon, Jul 24, 2000	53.88	54.81	51.25	53.94
913	NASDAQ	FORR	Fri, Jul 21, 2000	54.69	56.00	54.31	54.50
912	NASDAQ	FORR	Thu, Jul 20, 2000	56.50	56.50	54.00	54.75
911	NASDAQ	FORR	Wed, Jul 19, 2000	55.75	56.94	53.50	54.25
910	NASDAQ	FORR	Tue, Jul 18, 2000	60.09	60.09	51.00	52.38
909	NASDAQ	FORR	Mon, Jul 17, 2000	62.50	64.00	60.44	62.00
908	NASDAQ	FORR	Fri, Jul 14, 2000	61.06	65.00	61.06	63.88
907	NASDAQ	FORR	Thu, Jul 13, 2000	56.53	61.25	56.50	60.06
906	NASDAQ	FORR	Wed, Jul 12, 2000	52.47	58.25	51.56	57.06
905	NASDAQ	FORR	Tue, Jul 11, 2000	52.81	54.50	43.38	51.48
904	NASDAQ	FORR	Mon, Jul 10, 2000	63.97	64.50	50.44	52.75
903	NASDAQ	FORR	Fri, Jul 7, 2000	63.97	65.38	59.50	64.94
902	NASDAQ	FORR	Thu, Jul 6, 2000	71.13	71.50	60.13	61.44
901	NASDAQ	FORR	Wed, Jul 5, 2000	69.88	71.88	68.00	69.88
900	NASDAQ	FORR	Mon, Jul 3, 2000	72.00	72.75	69.00	69.38
899	NASDAQ	FORR	Fri, Jun 30, 2000	73.63	73.63	68.06	72.81
898	NASDAQ	FORR	Thu, Jun 29, 2000	70.88	73.88	70.84	72.13
897	NASDAQ	FORR	Wed, Jun 28, 2000	68.38	73.25	67.13	73.13
896	NASDAQ	FORR	Tue, Jun 27, 2000	73.94	75.00	67.88	67.88
895	NASDAQ	FORR	Mon, Jun 26, 2000	67.34	76.00	67.00	75.00
894	NASDAQ	FORR	Fri, Jun 23, 2000	66.03	70.13	65.81	66.00
893	NASDAQ	FORR	Thu, Jun 22, 2000	72.16	73.56	67.38	69.75
892	NASDAQ	FORR	Wed, Jun 21, 2000	78.72	79.25	70.13	75.00
891	NASDAQ	FORR	Tue, Jun 20, 2000	79.41	81.50	77.00	77.50
890	NASDAQ	FORR	Mon, Jun 19, 2000	77.22	79.00	74.75	79.00
889	NASDAQ	FORR	Fri, Jun 16, 2000	79.75	79.75	71.25	74.50
888	NASDAQ	FORR	Thu, Jun 15, 2000	71.03	76.00	69.38	74.88
887	NASDAQ	FORR	Wed, Jun 14, 2000	60.94	69.13	60.88	68.31
886	NASDAQ	FORR	Tue, Jun 13, 2000	58.31	63.88	57.75	63.88
885	NASDAQ	FORR	Mon, Jun 12, 2000	61.13	61.25	59.13	60.75
884	NASDAQ	FORR	Fri, Jun 9, 2000	61.25	61.25	60.44	61.06
883	NASDAQ	FORR	Thu, Jun 8, 2000	62.09	62.19	59.25	61.00
882	NASDAQ	FORR	Wed, Jun 7, 2000	59.00	62.75	59.00	61.75
881	NASDAQ	FORR	Tue, Jun 6, 2000	61.94	63.75	59.13	61.25
880	NASDAQ	FORR	Mon, Jun 5, 2000	62.69	62.75	59.88	60.00
879	NASDAQ	FORR	Fri, Jun 2, 2000	60.94	64.00	60.44	60.63
878	NASDAQ	FORR	Thu, Jun 1, 2000	57.25	59.00	57.00	57.63
877	NASDAQ	FORR	Wed, May 31, 2000	53.00	60.00	51.00	59.94
876	NASDAQ	FORR	Tue, May 30, 2000	53.50	54.75	50.50	53.13
875	NASDAQ	FORR	Fri, May 26, 2000	49.88	51.75	49.75	51.00
874	NASDAQ	FORR	Thu, May 25, 2000	51.25	52.25	49.44	50.75
873	NASDAQ	FORR	Wed, May 24, 2000	47.09	52.00	46.50	50.13
872	NASDAQ	FORR	Tue, May 23, 2000	49.94	56.00	47.00	47.50
871	NASDAQ	FORR	Mon, May 22, 2000	52.56	53.38	47.50	48.88
870	NASDAQ	FORR	Fri, May 19, 2000	58.28	58.50	54.13	55.50
869	NASDAQ	FORR	Thu, May 18, 2000	58.50	60.75	55.69	55.69
868	NASDAQ	FORR	Wed, May 17, 2000	62.38	62.38	57.13	59.25
867	NASDAQ	FORR	Tue, May 16, 2000	60.41	62.25	59.00	61.13
866	NASDAQ	FORR	Mon, May 15, 2000	57.00	62.00	56.19	62.00
865	NASDAQ	FORR	Fri, May 12, 2000	60.25	64.50	54.00	55.06
864	NASDAQ	FORR	Thu, May 11, 2000	56.97	60.00	56.44	59.88
863	NASDAQ	FORR	Wed, May 10, 2000	56.19	58.38	55.00	55.00
862	NASDAQ	FORR	Tue, May 9, 2000	58.03	58.88	53.75	54.50
861	NASDAQ	FORR	Mon, May 8, 2000	56.00	59.50	53.31	58.25
860	NASDAQ	FORR	Fri, May 5, 2000	54.19	59.75	53.75	54.75
859	NASDAQ	FORR	Thu, May 4, 2000	50.13	60.00	49.50	60.00
858	NASDAQ	FORR	Wed, May 3, 2000	48.00	49.88	47.88	49.75
857	NASDAQ	FORR	Tue, May 2, 2000	45.31	50.13	45.31	49.00
856	NASDAQ	FORR	Mon, May 1, 2000	46.00	47.00	43.50	45.56
855	NASDAQ	FORR	Fri, Apr 28, 2000	43.53	46.50	43.50	45.31
854	NASDAQ	FORR	Thu, Apr 27, 2000	38.25	47.25	37.31	45.69
853	NASDAQ	FORR	Wed, Apr 26, 2000	45.19	47.38	42.13	42.13
852	NASDAQ	FORR	Tue, Apr 25, 2000	41.00	43.50	39.72	42.88
851	NASDAQ	FORR	Mon, Apr 24, 2000	40.97	41.00	34.25	38.75
850	NASDAQ	FORR	Thu, Apr 20, 2000	43.00	45.50	39.00	40.88
849	NASDAQ	FORR	Wed, Apr 19, 2000	40.00	47.69	40.00	44.06
848	NASDAQ	FORR	Tue, Apr 18, 2000	35.00	44.75	33.88	42.38
847	NASDAQ	FORR	Mon, Apr 17, 2000	31.72	36.00	31.00	33.25
846	NASDAQ	FORR	Fri, Apr 14, 2000	37.88	38.00	31.00	31.25
845	NASDAQ	FORR	Thu, Apr 13, 2000	42.00	42.00	35.38	36.38
844	NASDAQ	FORR	Wed, Apr 12, 2000	42.38	43.00	39.13	39.25
843	NASDAQ	FORR	Tue, Apr 11, 2000	43.56	45.00	42.81	43.63
842	NASDAQ	FORR	Mon, Apr 10, 2000	47.94	48.25	43.00	45.00
841	NASDAQ	FORR	Fri, Apr 7, 2000	47.25	47.25	42.88	44.50
840	NASDAQ	FORR	Thu, Apr 6, 2000	50.13	50.25	45.00	45.63
839	NASDAQ	FORR	Wed, Apr 5, 2000	44.16	50.06	44.13	48.98
838	NASDAQ	FORR	Tue, Apr 4, 2000	51.97	52.06	43.94	49.88
837	NASDAQ	FORR	Mon, Apr 3, 2000	52.00	54.88	51.50	52.06
836	NASDAQ	FORR	Fri, Mar 31, 2000	51.88	54.50	51.00	54.25
835	NASDAQ	FORR	Thu, Mar 30, 2000	48.52	52.00	48.25	51.00
834	NASDAQ	FORR	Wed, Mar 29, 2000	51.00	52.50	45.38	52.25
833	NASDAQ	FORR	Tue, Mar 28, 2000	52.25	52.25	49.25	51.00
832	NASDAQ	FORR	Mon, Mar 27, 2000	51.88	52.63	48.75	49.19
831	NASDAQ	FORR	Fri, Mar 24, 2000	49.94	50.00	47.13	49.25
830	NASDAQ	FORR	Thu, Mar 23, 2000	48.22	50.75	43.88	47.00
829	NASDAQ	FORR	Wed, Mar 22, 2000	52.34	52.50	46.38	47.88
828	NASDAQ	FORR	Tue, Mar 21, 2000	55.50	58.00	47.00	47.00
827	NASDAQ	FORR	Mon, Mar 20, 2000	61.00	63.00	58.00	58.50
826	NASDAQ	FORR	Fri, Mar 17, 2000	56.03	65.13	56.03	61.00
825	NASDAQ	FORR	Thu, Mar 16, 2000	59.50	64.50	57.13	58.00
824	NASDAQ	FORR	Wed, Mar 15, 2000	48.25	63.13	47.50	63.13
823	NASDAQ	FORR	Tue, Mar 14, 2000	55.63	55.63	50.88	50.88
822	NASDAQ	FORR	Mon, Mar 13, 2000	49.56	54.88	41.50	54.25
821	NASDAQ	FORR	Fri, Mar 10, 2000	54.25	56.25	52.50	52.75
820	NASDAQ	FORR	Thu, Mar 9, 2000	51.91	60.94	51.25	56.50
819	NASDAQ	FORR	Wed, Mar 8, 2000	49.25	53.00	48.00	53.00
818	NASDAQ	FORR	Tue, Mar 7, 2000	50.31	51.25	49.25	49.88
817	NASDAQ	FORR	Mon, Mar 6, 2000	49.63	51.38	48.50	49.88
816	NASDAQ	FORR	Fri, Mar 3, 2000	46.13	49.88	46.13	49.50
815	NASDAQ	FORR	Thu, Mar 2, 2000	48.00	49.00	45.00	46.13
814	NASDAQ	FORR	Wed, Mar 1, 2000	43.19	46.63	42.75	44.75
813	NASDAQ	FORR	Tue, Feb 29, 2000	48.81	49.63	40.00	40.00
812	NASDAQ	FORR	Mon, Feb 28, 2000	47.00	50.50	44.50	48.75
811	NASDAQ	FORR	Fri, Feb 25, 2000	45.94	48.50	45.88	47.50
810	NASDAQ	FORR	Thu, Feb 24, 2000	42.94	48.00	42.88	47.63
809	NASDAQ	FORR	Wed, Feb 23, 2000	39.06	43.00	38.88	42.25
808	NASDAQ	FORR	Tue, Feb 22, 2000	44.94	45.00	38.50	39.50
807	NASDAQ	FORR	Fri, Feb 18, 2000	50.00	50.00	46.00	46.13
806	NASDAQ	FORR	Thu, Feb 17, 2000	50.00	50.00	47.88	49.38
805	NASDAQ	FORR	Wed, Feb 16, 2000	48.50	50.00	44.88	50.00
804	NASDAQ	FORR	Tue, Feb 15, 2000	49.94	55.00	48.00	48.25
803	NASDAQ	FORR	Mon, Feb 14, 2000	41.75	48.00	41.44	48.00
802	NASDAQ	FORR	Fri, Feb 11, 2000	37.97	44.00	37.06	41.00
801	NASDAQ	FORR	Thu, Feb 10, 2000	37.09	38.13	35.64	37.13
800	NASDAQ	FORR	Wed, Feb 9, 2000	37.31	38.00	33.75	35.63
799	NASDAQ	FORR	Tue, Feb 8, 2000	36.88	37.50	34.50	37.25
798	NASDAQ	FORR	Mon, Feb 7, 2000	35.44	37.47	35.44	36.63
797	NASDAQ	FORR	Fri, Feb 4, 2000	33.19	36.50	33.17	35.38
796	NASDAQ	FORR	Thu, Feb 3, 2000	31.00	36.00	30.97	33.13
795	NASDAQ	FORR	Wed, Feb 2, 2000	29.50	30.50	29.00	30.25
794	NASDAQ	FORR	Tue, Feb 1, 2000	29.00	29.50	27.81	29.00
793	NASDAQ	FORR	Mon, Jan 31, 2000	30.78	31.03	27.91	29.00
792	NASDAQ	FORR	Fri, Jan 28, 2000	31.66	31.78	31.00	31.00
791	NASDAQ	FORR	Thu, Jan 27, 2000	30.73	32.19	30.50	31.69
790	NASDAQ	FORR	Wed, Jan 26, 2000	29.00	31.00	28.75	30.69
789	NASDAQ	FORR	Tue, Jan 25, 2000	28.50	29.13	28.19	28.50
788	NASDAQ	FORR	Mon, Jan 24, 2000	27.50	30.00	27.00	28.75
787	NASDAQ	FORR	Fri, Jan 21, 2000	23.44	25.50	23.25	24.56
786	NASDAQ	FORR	Thu, Jan 20, 2000	26.44	26.44	22.84	23.25
785	NASDAQ	FORR	Wed, Jan 19, 2000	26.92	27.00	25.50	26.00
784	NASDAQ	FORR	Tue, Jan 18, 2000	29.50	29.75	26.25	26.75
783	NASDAQ	FORR	Fri, Jan 14, 2000	28.66	29.00	27.94	28.13
782	NASDAQ	FORR	Thu, Jan 13, 2000	29.00	29.22	28.00	28.34
781	NASDAQ	FORR	Wed, Jan 12, 2000	29.63	29.75	28.56	28.56
780	NASDAQ	FORR	Tue, Jan 11, 2000	30.69	31.44	29.75	30.06
779	NASDAQ	FORR	Mon, Jan 10, 2000	31.25	31.75	30.69	30.69
778	NASDAQ	FORR	Fri, Jan 7, 2000	30.00	31.38	30.00	31.00
777	NASDAQ	FORR	Thu, Jan 6, 2000	31.02	31.72	30.00	30.00
776	NASDAQ	FORR	Wed, Jan 5, 2000	32.34	32.34	29.88	31.31
775	NASDAQ	FORR	Tue, Jan 4, 2000	33.55	33.56	31.81	31.81
774	NASDAQ	FORR	Mon, Jan 3, 2000	34.50	34.50	32.75	32.88
773	NASDAQ	FORR	Fri, Dec 31, 1999	33.88	34.44	33.88	34.44
772	NASDAQ	FORR	Thu, Dec 30, 1999	33.81	34.31	33.78	34.19
771	NASDAQ	FORR	Wed, Dec 29, 1999	32.77	34.13	32.50	34.00
770	NASDAQ	FORR	Tue, Dec 28, 1999	32.17	32.50	32.00	32.31
769	NASDAQ	FORR	Mon, Dec 27, 1999	32.22	32.94	32.03	32.03
768	NASDAQ	FORR	Thu, Dec 23, 1999	32.59	32.88	32.22	32.25
767	NASDAQ	FORR	Wed, Dec 22, 1999	33.86	34.09	32.44	33.00
766	NASDAQ	FORR	Tue, Dec 21, 1999	34.09	34.13	33.00	33.94
765	NASDAQ	FORR	Mon, Dec 20, 1999	34.81	35.56	33.94	34.06
764	NASDAQ	FORR	Fri, Dec 17, 1999	31.44	35.00	31.28	34.84
763	NASDAQ	FORR	Thu, Dec 16, 1999	31.42	31.44	31.03	31.38
762	NASDAQ	FORR	Wed, Dec 15, 1999	31.88	31.94	30.75	31.31
761	NASDAQ	FORR	Tue, Dec 14, 1999	32.88	33.47	31.88	32.00
760	NASDAQ	FORR	Mon, Dec 13, 1999	32.50	32.63	31.69	32.31
759	NASDAQ	FORR	Fri, Dec 10, 1999	36.00	36.00	31.75	33.25
758	NASDAQ	FORR	Thu, Dec 9, 1999	30.00	36.44	29.81	36.00
757	NASDAQ	FORR	Wed, Dec 8, 1999	27.48	30.00	27.48	30.00
756	NASDAQ	FORR	Tue, Dec 7, 1999	26.88	27.63	26.00	27.50
755	NASDAQ	FORR	Mon, Dec 6, 1999	27.50	28.13	26.88	26.88
754	NASDAQ	FORR	Fri, Dec 3, 1999	26.56	28.44	26.56	28.44
753	NASDAQ	FORR	Thu, Dec 2, 1999	25.63	26.44	25.34	26.44
752	NASDAQ	FORR	Wed, Dec 1, 1999	24.63	26.13	24.50	26.13
751	NASDAQ	FORR	Tue, Nov 30, 1999	23.94	25.00	23.50	24.31
750	NASDAQ	FORR	Mon, Nov 29, 1999	23.94	24.13	23.44	23.63
749	NASDAQ	FORR	Fri, Nov 26, 1999	22.75	23.94	22.75	23.50
748	NASDAQ	FORR	Wed, Nov 24, 1999	23.56	23.88	22.25	23.13
747	NASDAQ	FORR	Tue, Nov 23, 1999	24.22	24.38	23.44	24.00
746	NASDAQ	FORR	Mon, Nov 22, 1999	23.81	24.44	23.81	24.06
745	NASDAQ	FORR	Fri, Nov 19, 1999	24.42	24.50	23.75	24.31
744	NASDAQ	FORR	Thu, Nov 18, 1999	24.75	24.75	24.25	24.50
743	NASDAQ	FORR	Wed, Nov 17, 1999	24.41	24.75	24.38	24.38
742	NASDAQ	FORR	Tue, Nov 16, 1999	23.50	24.75	23.50	24.44
741	NASDAQ	FORR	Mon, Nov 15, 1999	24.13	24.31	23.63	23.63
740	NASDAQ	FORR	Fri, Nov 12, 1999	23.63	24.25	23.63	24.03
739	NASDAQ	FORR	Thu, Nov 11, 1999	23.80	24.63	23.69	24.00
738	NASDAQ	FORR	Wed, Nov 10, 1999	23.81	24.50	23.56	24.00
737	NASDAQ	FORR	Tue, Nov 9, 1999	24.30	24.31	23.50	23.50
736	NASDAQ	FORR	Mon, Nov 8, 1999	23.78	24.34	23.22	23.63
735	NASDAQ	FORR	Fri, Nov 5, 1999	24.81	25.25	23.91	23.91
734	NASDAQ	FORR	Thu, Nov 4, 1999	21.69	23.50	21.69	23.50
733	NASDAQ	FORR	Wed, Nov 3, 1999	21.50	22.13	20.81	22.00
732	NASDAQ	FORR	Tue, Nov 2, 1999	23.03	23.25	20.50	20.75
731	NASDAQ	FORR	Mon, Nov 1, 1999	23.56	23.69	23.00	23.00
730	NASDAQ	FORR	Fri, Oct 29, 1999	21.64	23.81	21.63	23.81
729	NASDAQ	FORR	Thu, Oct 28, 1999	21.75	22.13	21.25	21.69
728	NASDAQ	FORR	Wed, Oct 27, 1999	23.19	23.44	21.69	22.00
727	NASDAQ	FORR	Tue, Oct 26, 1999	22.13	23.25	21.94	22.75
726	NASDAQ	FORR	Mon, Oct 25, 1999	21.38	22.06	21.00	22.00
725	NASDAQ	FORR	Fri, Oct 22, 1999	20.25	20.69	20.25	20.56
724	NASDAQ	FORR	Thu, Oct 21, 1999	20.80	20.81	19.31	19.84
723	NASDAQ	FORR	Wed, Oct 20, 1999	21.05	21.05	20.56	20.56
722	NASDAQ	FORR	Tue, Oct 19, 1999	20.13	21.06	20.00	20.81
721	NASDAQ	FORR	Mon, Oct 18, 1999	20.00	20.44	19.91	20.25
720	NASDAQ	FORR	Fri, Oct 15, 1999	19.95	20.25	19.50	20.00
719	NASDAQ	FORR	Thu, Oct 14, 1999	19.25	20.13	19.25	19.94
718	NASDAQ	FORR	Wed, Oct 13, 1999	19.00	19.81	19.00	19.47
717	NASDAQ	FORR	Tue, Oct 12, 1999	19.81	20.00	19.25	19.38
716	NASDAQ	FORR	Mon, Oct 11, 1999	19.88	20.00	19.19	20.00
715	NASDAQ	FORR	Fri, Oct 8, 1999	19.75	20.00	19.38	19.63
714	NASDAQ	FORR	Thu, Oct 7, 1999	19.75	20.00	19.25	19.25
713	NASDAQ	FORR	Wed, Oct 6, 1999	19.75	20.09	19.75	20.09
712	NASDAQ	FORR	Tue, Oct 5, 1999	19.88	20.00	19.75	19.84
711	NASDAQ	FORR	Mon, Oct 4, 1999	19.31	19.88	19.28	19.38
710	NASDAQ	FORR	Fri, Oct 1, 1999	19.36	19.50	19.00	19.00
709	NASDAQ	FORR	Thu, Sep 30, 1999	18.88	20.50	18.63	19.50
708	NASDAQ	FORR	Wed, Sep 29, 1999	18.38	18.88	18.34	18.88
707	NASDAQ	FORR	Tue, Sep 28, 1999	17.94	18.50	17.94	18.44
706	NASDAQ	FORR	Mon, Sep 27, 1999	18.06	18.38	17.88	18.25
705	NASDAQ	FORR	Fri, Sep 24, 1999	17.81	18.06	17.56	17.88
704	NASDAQ	FORR	Thu, Sep 23, 1999	17.94	18.19	17.84	17.84
703	NASDAQ	FORR	Wed, Sep 22, 1999	18.13	18.25	18.00	18.00
702	NASDAQ	FORR	Tue, Sep 21, 1999	17.75	18.31	17.38	18.13
701	NASDAQ	FORR	Mon, Sep 20, 1999	18.06	18.25	17.78	17.78
700	NASDAQ	FORR	Fri, Sep 17, 1999	18.06	18.19	18.00	18.06
699	NASDAQ	FORR	Thu, Sep 16, 1999	18.34	18.34	17.50	17.81
698	NASDAQ	FORR	Wed, Sep 15, 1999	18.50	18.50	18.25	18.38
697	NASDAQ	FORR	Tue, Sep 14, 1999	17.50	19.06	17.50	18.38
696	NASDAQ	FORR	Mon, Sep 13, 1999	16.38	18.25	16.38	17.75
695	NASDAQ	FORR	Fri, Sep 10, 1999	16.88	17.00	16.25	17.00
694	NASDAQ	FORR	Thu, Sep 9, 1999	17.06	17.50	16.50	16.50
693	NASDAQ	FORR	Wed, Sep 8, 1999	17.28	17.31	16.75	16.94
692	NASDAQ	FORR	Tue, Sep 7, 1999	17.33	17.44	16.94	16.94
691	NASDAQ	FORR	Fri, Sep 3, 1999	16.88	17.50	16.25	17.31
690	NASDAQ	FORR	Thu, Sep 2, 1999	16.72	16.72	16.25	16.56
689	NASDAQ	FORR	Wed, Sep 1, 1999	17.00	17.00	16.56	16.88
688	NASDAQ	FORR	Tue, Aug 31, 1999	16.00	16.88	16.00	16.75
687	NASDAQ	FORR	Mon, Aug 30, 1999	16.00	16.06	15.25	16.00
686	NASDAQ	FORR	Fri, Aug 27, 1999	15.31	16.00	15.13	16.00
685	NASDAQ	FORR	Thu, Aug 26, 1999	15.09	16.00	15.00	16.00
684	NASDAQ	FORR	Wed, Aug 25, 1999	15.00	15.50	14.94	15.06
683	NASDAQ	FORR	Tue, Aug 24, 1999	15.50	15.50	15.00	15.19
682	NASDAQ	FORR	Mon, Aug 23, 1999	15.44	15.75	15.06	15.06
681	NASDAQ	FORR	Fri, Aug 20, 1999	15.53	15.75	15.53	15.66
680	NASDAQ	FORR	Thu, Aug 19, 1999	15.63	15.75	15.44	15.53
679	NASDAQ	FORR	Wed, Aug 18, 1999	15.75	15.75	15.44	15.44
678	NASDAQ	FORR	Tue, Aug 17, 1999	16.00	16.19	15.63	15.75
677	NASDAQ	FORR	Mon, Aug 16, 1999	16.19	16.19	15.50	15.75
676	NASDAQ	FORR	Fri, Aug 13, 1999	14.97	15.13	14.94	15.06
675	NASDAQ	FORR	Thu, Aug 12, 1999	14.88	15.50	14.88	15.09
674	NASDAQ	FORR	Wed, Aug 11, 1999	14.19	15.00	14.19	14.38
673	NASDAQ	FORR	Tue, Aug 10, 1999	14.19	14.84	14.19	14.84
672	NASDAQ	FORR	Mon, Aug 9, 1999	14.00	14.81	14.00	14.75
671	NASDAQ	FORR	Fri, Aug 6, 1999	14.13	14.81	13.31	14.81
670	NASDAQ	FORR	Thu, Aug 5, 1999	14.59	14.75	14.06	14.13
669	NASDAQ	FORR	Wed, Aug 4, 1999	14.94	15.03	14.88	14.88
668	NASDAQ	FORR	Tue, Aug 3, 1999	15.13	15.34	14.75	14.94
667	NASDAQ	FORR	Mon, Aug 2, 1999	16.19	16.19	14.78	14.78
666	NASDAQ	FORR	Fri, Jul 30, 1999	15.13	15.53	14.94	15.44
665	NASDAQ	FORR	Thu, Jul 29, 1999	15.13	15.50	15.06	15.13
664	NASDAQ	FORR	Wed, Jul 28, 1999	15.63	16.50	15.06	15.19
663	NASDAQ	FORR	Tue, Jul 27, 1999	15.31	16.00	14.94	15.25
662	NASDAQ	FORR	Mon, Jul 26, 1999	15.06	15.75	14.78	15.56
661	NASDAQ	FORR	Fri, Jul 23, 1999	16.59	16.59	15.13	15.28
660	NASDAQ	FORR	Thu, Jul 22, 1999	15.06	16.81	14.88	16.25
659	NASDAQ	FORR	Wed, Jul 21, 1999	12.13	14.69	12.06	14.47
658	NASDAQ	FORR	Tue, Jul 20, 1999	12.38	12.50	11.44	12.09
657	NASDAQ	FORR	Mon, Jul 19, 1999	12.94	12.94	11.97	11.97
656	NASDAQ	FORR	Fri, Jul 16, 1999	12.50	13.03	12.38	12.75
655	NASDAQ	FORR	Thu, Jul 15, 1999	12.31	13.17	12.25	12.50
654	NASDAQ	FORR	Wed, Jul 14, 1999	12.25	12.31	12.00	12.31
653	NASDAQ	FORR	Tue, Jul 13, 1999	12.09	12.63	11.69	12.25
652	NASDAQ	FORR	Mon, Jul 12, 1999	11.69	12.31	11.53	12.00
651	NASDAQ	FORR	Fri, Jul 9, 1999	11.13	12.75	11.13	11.25
650	NASDAQ	FORR	Thu, Jul 8, 1999	12.19	12.88	10.50	11.19
649	NASDAQ	FORR	Wed, Jul 7, 1999	13.25	13.38	12.25	12.25
648	NASDAQ	FORR	Tue, Jul 6, 1999	13.47	13.50	13.00	13.28
647	NASDAQ	FORR	Fri, Jul 2, 1999	12.81	13.13	12.63	12.81
646	NASDAQ	FORR	Thu, Jul 1, 1999	12.63	12.81	12.50	12.81
645	NASDAQ	FORR	Wed, Jun 30, 1999	12.75	12.81	12.50	12.50
644	NASDAQ	FORR	Tue, Jun 29, 1999	12.64	12.81	12.38	12.69
643	NASDAQ	FORR	Mon, Jun 28, 1999	13.06	13.06	12.25	12.69
642	NASDAQ	FORR	Fri, Jun 25, 1999	13.56	13.63	12.00	12.75
641	NASDAQ	FORR	Thu, Jun 24, 1999	13.91	14.00	13.50	13.56
640	NASDAQ	FORR	Wed, Jun 23, 1999	14.25	14.50	14.00	14.19
639	NASDAQ	FORR	Tue, Jun 22, 1999	14.38	14.38	14.00	14.13
638	NASDAQ	FORR	Mon, Jun 21, 1999	15.50	15.50	13.75	14.34
637	NASDAQ	FORR	Fri, Jun 18, 1999	16.94	16.94	14.81	15.38
636	NASDAQ	FORR	Thu, Jun 17, 1999	16.94	16.94	16.75	16.94
635	NASDAQ	FORR	Wed, Jun 16, 1999	15.38	16.81	15.38	16.81
634	NASDAQ	FORR	Tue, Jun 15, 1999	15.81	16.00	15.38	15.38
633	NASDAQ	FORR	Mon, Jun 14, 1999	16.63	16.63	15.75	15.81
632	NASDAQ	FORR	Fri, Jun 11, 1999	17.38	17.50	16.50	16.94
631	NASDAQ	FORR	Thu, Jun 10, 1999	17.44	17.44	17.25	17.44
630	NASDAQ	FORR	Wed, Jun 9, 1999	17.38	17.50	17.25	17.25
629	NASDAQ	FORR	Tue, Jun 8, 1999	17.00	17.50	17.00	17.50
628	NASDAQ	FORR	Mon, Jun 7, 1999	16.81	17.75	16.38	17.56
627	NASDAQ	FORR	Fri, Jun 4, 1999	16.19	16.75	15.75	16.75
626	NASDAQ	FORR	Thu, Jun 3, 1999	16.00	16.13	15.69	16.00
625	NASDAQ	FORR	Wed, Jun 2, 1999	15.63	15.75	15.25	15.63
624	NASDAQ	FORR	Tue, Jun 1, 1999	16.19	16.19	15.00	15.50
623	NASDAQ	FORR	Fri, May 28, 1999	15.50	16.13	15.50	16.00
622	NASDAQ	FORR	Thu, May 27, 1999	15.75	16.13	15.38	15.88
621	NASDAQ	FORR	Wed, May 26, 1999	16.25	16.25	15.50	15.94
620	NASDAQ	FORR	Tue, May 25, 1999	16.50	16.50	15.94	16.06
619	NASDAQ	FORR	Mon, May 24, 1999	16.19	16.56	15.81	15.88
618	NASDAQ	FORR	Fri, May 21, 1999	15.25	16.00	15.13	15.50
617	NASDAQ	FORR	Thu, May 20, 1999	14.44	15.25	14.44	14.88
616	NASDAQ	FORR	Wed, May 19, 1999	15.50	15.50	14.00	14.63
615	NASDAQ	FORR	Tue, May 18, 1999	16.00	16.44	15.50	16.09
614	NASDAQ	FORR	Mon, May 17, 1999	15.88	16.38	15.56	15.56
613	NASDAQ	FORR	Fri, May 14, 1999	15.81	16.50	15.81	16.00
612	NASDAQ	FORR	Thu, May 13, 1999	16.00	16.50	16.00	16.00
611	NASDAQ	FORR	Wed, May 12, 1999	15.94	16.25	15.94	15.94
610	NASDAQ	FORR	Tue, May 11, 1999	16.56	16.56	16.06	16.47
609	NASDAQ	FORR	Mon, May 10, 1999	16.50	16.56	15.50	16.50
608	NASDAQ	FORR	Fri, May 7, 1999	15.44	16.53	15.44	16.53
607	NASDAQ	FORR	Thu, May 6, 1999	15.63	16.00	15.00	15.50
606	NASDAQ	FORR	Wed, May 5, 1999	17.19	17.50	15.00	15.00
605	NASDAQ	FORR	Tue, May 4, 1999	18.25	18.25	17.13	17.13
604	NASDAQ	FORR	Mon, May 3, 1999	17.38	18.13	16.88	18.06
603	NASDAQ	FORR	Fri, Apr 30, 1999	17.25	17.34	17.00	17.00
602	NASDAQ	FORR	Thu, Apr 29, 1999	17.13	17.50	16.88	17.38
601	NASDAQ	FORR	Wed, Apr 28, 1999	17.06	17.19	16.13	17.00
600	NASDAQ	FORR	Tue, Apr 27, 1999	15.50	16.56	15.31	16.56
599	NASDAQ	FORR	Mon, Apr 26, 1999	14.50	16.19	14.50	16.00
598	NASDAQ	FORR	Fri, Apr 23, 1999	14.31	14.84	14.06	14.84
597	NASDAQ	FORR	Thu, Apr 22, 1999	14.50	14.88	13.94	14.50
596	NASDAQ	FORR	Wed, Apr 21, 1999	12.75	15.00	12.19	14.50
595	NASDAQ	FORR	Tue, Apr 20, 1999	11.75	12.00	11.00	11.75
594	NASDAQ	FORR	Mon, Apr 19, 1999	14.00	14.00	10.94	11.63
593	NASDAQ	FORR	Fri, Apr 16, 1999	16.00	16.00	13.25	13.25
592	NASDAQ	FORR	Thu, Apr 15, 1999	16.88	16.88	15.41	15.41
591	NASDAQ	FORR	Wed, Apr 14, 1999	17.06	17.06	16.38	16.38
590	NASDAQ	FORR	Tue, Apr 13, 1999	17.31	17.44	15.56	16.94
589	NASDAQ	FORR	Mon, Apr 12, 1999	17.94	18.00	17.38	17.50
588	NASDAQ	FORR	Fri, Apr 9, 1999	18.22	18.44	18.00	18.06
587	NASDAQ	FORR	Thu, Apr 8, 1999	17.47	18.44	17.44	17.97
586	NASDAQ	FORR	Wed, Apr 7, 1999	18.09	18.88	17.44	17.50
585	NASDAQ	FORR	Tue, Apr 6, 1999	18.63	18.75	18.06	18.06
584	NASDAQ	FORR	Mon, Apr 5, 1999	18.75	18.94	18.13	18.44
583	NASDAQ	FORR	Thu, Apr 1, 1999	17.28	19.25	16.66	18.44
582	NASDAQ	FORR	Wed, Mar 31, 1999	19.38	19.38	14.63	15.19
581	NASDAQ	FORR	Tue, Mar 30, 1999	19.50	19.75	17.88	19.38
580	NASDAQ	FORR	Mon, Mar 29, 1999	15.38	20.34	15.38	20.09
579	NASDAQ	FORR	Fri, Mar 26, 1999	15.31	15.75	14.88	14.88
578	NASDAQ	FORR	Thu, Mar 25, 1999	16.06	16.06	15.31	15.50
577	NASDAQ	FORR	Wed, Mar 24, 1999	15.66	16.06	15.63	15.69
576	NASDAQ	FORR	Tue, Mar 23, 1999	16.00	16.44	15.50	15.63
575	NASDAQ	FORR	Mon, Mar 22, 1999	16.50	16.69	16.00	16.00
574	NASDAQ	FORR	Fri, Mar 19, 1999	16.69	16.69	16.50	16.50
573	NASDAQ	FORR	Thu, Mar 18, 1999	16.63	16.63	16.47	16.50
572	NASDAQ	FORR	Wed, Mar 17, 1999	16.75	17.00	16.00	16.63
571	NASDAQ	FORR	Tue, Mar 16, 1999	17.00	17.41	16.38	16.50
570	NASDAQ	FORR	Mon, Mar 15, 1999	17.69	18.38	16.94	17.00
569	NASDAQ	FORR	Fri, Mar 12, 1999	18.81	19.00	17.75	17.75
568	NASDAQ	FORR	Thu, Mar 11, 1999	19.50	19.56	18.69	18.94
567	NASDAQ	FORR	Wed, Mar 10, 1999	20.06	20.06	19.50	19.75
566	NASDAQ	FORR	Tue, Mar 9, 1999	19.38	20.06	19.38	20.06
565	NASDAQ	FORR	Mon, Mar 8, 1999	20.00	20.00	19.38	19.38
564	NASDAQ	FORR	Fri, Mar 5, 1999	20.44	20.44	19.63	20.06
563	NASDAQ	FORR	Thu, Mar 4, 1999	18.75	20.06	18.75	19.25
562	NASDAQ	FORR	Wed, Mar 3, 1999	18.13	18.75	17.94	18.75
561	NASDAQ	FORR	Tue, Mar 2, 1999	17.25	19.31	17.00	17.94
560	NASDAQ	FORR	Mon, Mar 1, 1999	17.25	17.75	16.44	17.63
559	NASDAQ	FORR	Fri, Feb 26, 1999	18.13	18.13	17.25	17.25
558	NASDAQ	FORR	Thu, Feb 25, 1999	18.13	18.56	16.75	17.91
557	NASDAQ	FORR	Wed, Feb 24, 1999	18.81	19.25	17.88	18.50
556	NASDAQ	FORR	Tue, Feb 23, 1999	19.25	19.63	18.44	18.75
555	NASDAQ	FORR	Mon, Feb 22, 1999	19.69	19.88	19.25	19.88
554	NASDAQ	FORR	Fri, Feb 19, 1999	20.06	20.06	19.44	19.69
553	NASDAQ	FORR	Thu, Feb 18, 1999	19.19	20.06	19.19	20.00
552	NASDAQ	FORR	Wed, Feb 17, 1999	19.50	19.75	19.00	19.47
551	NASDAQ	FORR	Tue, Feb 16, 1999	20.06	20.06	19.53	19.94
550	NASDAQ	FORR	Fri, Feb 12, 1999	19.44	20.06	19.06	20.00
549	NASDAQ	FORR	Thu, Feb 11, 1999	19.94	20.06	19.25	19.28
548	NASDAQ	FORR	Wed, Feb 10, 1999	20.34	20.34	18.75	19.56
547	NASDAQ	FORR	Tue, Feb 9, 1999	20.56	20.56	17.53	20.34
546	NASDAQ	FORR	Mon, Feb 8, 1999	22.03	22.06	20.56	20.56
545	NASDAQ	FORR	Fri, Feb 5, 1999	22.00	22.00	21.00	21.00
544	NASDAQ	FORR	Thu, Feb 4, 1999	21.50	22.38	20.50	22.00
543	NASDAQ	FORR	Wed, Feb 3, 1999	21.50	21.88	20.88	21.88
542	NASDAQ	FORR	Tue, Feb 2, 1999	23.00	23.00	20.75	21.81
541	NASDAQ	FORR	Mon, Feb 1, 1999	23.00	23.00	22.31	22.56
540	NASDAQ	FORR	Fri, Jan 29, 1999	24.06	24.06	22.00	22.25
539	NASDAQ	FORR	Thu, Jan 28, 1999	23.50	23.81	23.31	23.31
538	NASDAQ	FORR	Wed, Jan 27, 1999	22.88	23.63	22.88	23.63
537	NASDAQ	FORR	Tue, Jan 26, 1999	23.06	23.06	22.88	22.88
536	NASDAQ	FORR	Mon, Jan 25, 1999	23.06	23.06	22.53	23.06
535	NASDAQ	FORR	Fri, Jan 22, 1999	22.63	23.13	22.63	22.75
534	NASDAQ	FORR	Thu, Jan 21, 1999	23.75	23.75	22.00	23.13
533	NASDAQ	FORR	Wed, Jan 20, 1999	24.25	24.25	23.75	23.75
532	NASDAQ	FORR	Tue, Jan 19, 1999	23.75	24.44	23.63	24.25
531	NASDAQ	FORR	Fri, Jan 15, 1999	23.00	24.00	23.00	23.44
530	NASDAQ	FORR	Thu, Jan 14, 1999	23.38	23.50	22.75	23.13
529	NASDAQ	FORR	Wed, Jan 13, 1999	22.25	23.69	21.44	23.44
528	NASDAQ	FORR	Tue, Jan 12, 1999	21.81	23.56	21.50	22.75
527	NASDAQ	FORR	Mon, Jan 11, 1999	22.19	22.38	21.44	21.88
526	NASDAQ	FORR	Fri, Jan 8, 1999	19.88	22.50	19.81	22.13
525	NASDAQ	FORR	Thu, Jan 7, 1999	21.25	21.25	19.72	19.91
524	NASDAQ	FORR	Wed, Jan 6, 1999	21.00	21.38	20.25	20.25
523	NASDAQ	FORR	Tue, Jan 5, 1999	20.19	20.63	19.44	19.88
522	NASDAQ	FORR	Mon, Jan 4, 1999	22.63	22.75	18.28	19.50
521	NASDAQ	FORR	Thu, Dec 31, 1998	20.69	22.00	20.25	21.88
520	NASDAQ	FORR	Wed, Dec 30, 1998	20.75	20.88	19.94	20.69
519	NASDAQ	FORR	Tue, Dec 29, 1998	20.00	20.63	19.50	20.44
518	NASDAQ	FORR	Mon, Dec 28, 1998	19.38	20.00	19.25	19.50
517	NASDAQ	FORR	Thu, Dec 24, 1998	19.00	19.13	17.50	18.75
516	NASDAQ	FORR	Wed, Dec 23, 1998	19.13	19.81	18.50	19.50
515	NASDAQ	FORR	Tue, Dec 22, 1998	18.38	19.94	18.06	19.44
514	NASDAQ	FORR	Mon, Dec 21, 1998	16.50	18.25	16.50	17.88
513	NASDAQ	FORR	Fri, Dec 18, 1998	16.31	16.31	16.25	16.31
512	NASDAQ	FORR	Thu, Dec 17, 1998	15.94	16.50	15.94	16.38
511	NASDAQ	FORR	Wed, Dec 16, 1998	17.44	17.44	15.94	15.94
510	NASDAQ	FORR	Tue, Dec 15, 1998	17.13	17.38	16.38	16.38
509	NASDAQ	FORR	Mon, Dec 14, 1998	16.75	17.56	16.56	16.56
508	NASDAQ	FORR	Fri, Dec 11, 1998	16.50	16.88	15.94	16.41
507	NASDAQ	FORR	Thu, Dec 10, 1998	16.25	16.53	16.06	16.06
506	NASDAQ	FORR	Wed, Dec 9, 1998	16.44	17.00	16.00	16.25
505	NASDAQ	FORR	Tue, Dec 8, 1998	16.94	16.94	16.94	16.94
504	NASDAQ	FORR	Mon, Dec 7, 1998	17.06	17.50	16.69	17.25
503	NASDAQ	FORR	Fri, Dec 4, 1998	16.13	16.75	16.06	16.75
502	NASDAQ	FORR	Thu, Dec 3, 1998	15.78	16.44	15.69	15.88
501	NASDAQ	FORR	Wed, Dec 2, 1998	16.00	16.13	16.00	16.13
500	NASDAQ	FORR	Tue, Dec 1, 1998	15.69	16.31	15.50	16.06
499	NASDAQ	FORR	Mon, Nov 30, 1998	16.38	16.38	15.81	15.81
498	NASDAQ	FORR	Fri, Nov 27, 1998	16.06	16.25	16.00	16.13
497	NASDAQ	FORR	Wed, Nov 25, 1998	16.19	16.19	16.19	16.19
496	NASDAQ	FORR	Tue, Nov 24, 1998	16.00	16.19	15.88	16.13
495	NASDAQ	FORR	Mon, Nov 23, 1998	15.81	16.06	15.81	16.00
494	NASDAQ	FORR	Fri, Nov 20, 1998	16.19	16.19	15.81	15.81
493	NASDAQ	FORR	Thu, Nov 19, 1998	15.56	16.19	15.56	16.19
492	NASDAQ	FORR	Wed, Nov 18, 1998	14.69	15.56	14.69	15.56
491	NASDAQ	FORR	Tue, Nov 17, 1998	14.88	14.94	14.19	14.66
490	NASDAQ	FORR	Mon, Nov 16, 1998	15.63	15.66	14.69	14.69
489	NASDAQ	FORR	Fri, Nov 13, 1998	15.75	15.75	15.56	15.56
488	NASDAQ	FORR	Thu, Nov 12, 1998	16.13	16.13	15.63	15.75
487	NASDAQ	FORR	Wed, Nov 11, 1998	16.19	16.44	16.19	16.19
486	NASDAQ	FORR	Tue, Nov 10, 1998	16.25	16.44	16.19	16.44
485	NASDAQ	FORR	Mon, Nov 9, 1998	16.34	16.44	16.13	16.19
484	NASDAQ	FORR	Fri, Nov 6, 1998	16.19	16.44	16.13	16.44
483	NASDAQ	FORR	Thu, Nov 5, 1998	16.44	16.44	15.38	16.00
482	NASDAQ	FORR	Wed, Nov 4, 1998	15.63	16.44	15.50	16.06
481	NASDAQ	FORR	Tue, Nov 3, 1998	16.44	16.44	15.53	15.75
480	NASDAQ	FORR	Mon, Nov 2, 1998	15.88	15.88	15.88	15.88
479	NASDAQ	FORR	Fri, Oct 30, 1998	15.75	16.19	15.75	16.13
478	NASDAQ	FORR	Thu, Oct 29, 1998	15.81	16.13	15.63	15.75
477	NASDAQ	FORR	Wed, Oct 28, 1998	16.38	16.38	15.69	15.88
476	NASDAQ	FORR	Tue, Oct 27, 1998	17.56	17.81	16.19	16.50
475	NASDAQ	FORR	Mon, Oct 26, 1998	17.69	17.69	17.50	17.50
474	NASDAQ	FORR	Fri, Oct 23, 1998	16.25	17.44	16.25	17.19
473	NASDAQ	FORR	Thu, Oct 22, 1998	16.00	16.81	15.63	15.63
472	NASDAQ	FORR	Wed, Oct 21, 1998	17.75	18.00	16.00	16.94
471	NASDAQ	FORR	Tue, Oct 20, 1998	18.50	20.00	18.25	18.50
470	NASDAQ	FORR	Mon, Oct 19, 1998	18.00	20.13	18.00	18.63
469	NASDAQ	FORR	Fri, Oct 16, 1998	16.50	18.56	15.75	17.94
468	NASDAQ	FORR	Thu, Oct 15, 1998	14.13	16.50	13.75	16.25
467	NASDAQ	FORR	Wed, Oct 14, 1998	14.38	14.38	14.00	14.13
466	NASDAQ	FORR	Tue, Oct 13, 1998	13.50	14.63	13.06	14.38
465	NASDAQ	FORR	Mon, Oct 12, 1998	14.50	14.63	14.50	14.63
464	NASDAQ	FORR	Fri, Oct 9, 1998	14.25	14.25	13.13	13.88
463	NASDAQ	FORR	Thu, Oct 8, 1998	12.69	14.06	11.88	13.50
462	NASDAQ	FORR	Wed, Oct 7, 1998	14.69	14.69	12.06	13.50
461	NASDAQ	FORR	Tue, Oct 6, 1998	15.50	15.50	14.00	14.50
460	NASDAQ	FORR	Mon, Oct 5, 1998	16.25	16.25	15.13	15.13
459	NASDAQ	FORR	Fri, Oct 2, 1998	17.00	17.06	16.38	16.38
458	NASDAQ	FORR	Thu, Oct 1, 1998	18.13	18.13	16.88	16.88
457	NASDAQ	FORR	Wed, Sep 30, 1998	18.50	18.50	17.94	18.25
456	NASDAQ	FORR	Tue, Sep 29, 1998	18.25	18.63	18.25	18.38
455	NASDAQ	FORR	Mon, Sep 28, 1998	17.50	17.50	17.50	17.50
454	NASDAQ	FORR	Fri, Sep 25, 1998	18.50	18.50	17.00	17.31
453	NASDAQ	FORR	Thu, Sep 24, 1998	17.88	19.06	17.88	18.31
452	NASDAQ	FORR	Wed, Sep 23, 1998	16.50	17.94	16.50	17.88
451	NASDAQ	FORR	Tue, Sep 22, 1998	17.31	17.50	16.97	17.50
450	NASDAQ	FORR	Mon, Sep 21, 1998	16.50	16.94	16.25	16.38
449	NASDAQ	FORR	Fri, Sep 18, 1998	16.50	17.19	15.50	17.19
448	NASDAQ	FORR	Thu, Sep 17, 1998	16.50	16.50	15.25	16.13
447	NASDAQ	FORR	Wed, Sep 16, 1998	17.13	18.25	16.38	16.38
446	NASDAQ	FORR	Tue, Sep 15, 1998	17.88	17.88	16.88	16.88
445	NASDAQ	FORR	Mon, Sep 14, 1998	17.38	18.00	17.38	17.83
444	NASDAQ	FORR	Fri, Sep 11, 1998	16.31	18.50	16.31	17.19
443	NASDAQ	FORR	Thu, Sep 10, 1998	16.50	16.53	16.50	16.53
442	NASDAQ	FORR	Wed, Sep 9, 1998	16.88	17.88	16.75	16.81
441	NASDAQ	FORR	Tue, Sep 8, 1998	16.75	16.75	15.69	16.50
440	NASDAQ	FORR	Fri, Sep 4, 1998	17.13	17.25	15.38	15.38
439	NASDAQ	FORR	Thu, Sep 3, 1998	15.88	17.00	15.88	16.63
438	NASDAQ	FORR	Wed, Sep 2, 1998	17.00	17.00	16.09	16.28
437	NASDAQ	FORR	Tue, Sep 1, 1998	16.25	17.19	15.06	16.88
436	NASDAQ	FORR	Mon, Aug 31, 1998	16.00	16.63	14.75	15.50
435	NASDAQ	FORR	Fri, Aug 28, 1998	17.56	17.94	16.13	16.63
434	NASDAQ	FORR	Thu, Aug 27, 1998	18.13	18.38	15.69	17.63
433	NASDAQ	FORR	Wed, Aug 26, 1998	19.06	19.06	19.06	19.06
432	NASDAQ	FORR	Tue, Aug 25, 1998	19.50	19.63	18.92	18.92
431	NASDAQ	FORR	Mon, Aug 24, 1998	18.63	18.94	18.63	18.81
430	NASDAQ	FORR	Fri, Aug 21, 1998	19.13	19.13	18.50	18.63
429	NASDAQ	FORR	Thu, Aug 20, 1998	19.63	20.00	19.31	19.31
428	NASDAQ	FORR	Wed, Aug 19, 1998	20.00	20.06	19.63	19.63
427	NASDAQ	FORR	Tue, Aug 18, 1998	20.44	21.31	19.38	19.75
426	NASDAQ	FORR	Mon, Aug 17, 1998	19.50	20.50	19.50	20.44
425	NASDAQ	FORR	Fri, Aug 14, 1998	19.50	19.50	18.75	18.94
424	NASDAQ	FORR	Thu, Aug 13, 1998	19.13	19.38	19.06	19.38
423	NASDAQ	FORR	Wed, Aug 12, 1998	19.50	19.75	18.50	19.38
422	NASDAQ	FORR	Tue, Aug 11, 1998	19.00	19.38	18.63	19.38
421	NASDAQ	FORR	Mon, Aug 10, 1998	19.44	19.75	18.81	19.69
420	NASDAQ	FORR	Fri, Aug 7, 1998	18.25	19.94	18.06	19.81
419	NASDAQ	FORR	Thu, Aug 6, 1998	17.19	18.50	17.19	18.25
418	NASDAQ	FORR	Wed, Aug 5, 1998	16.38	16.81	16.25	16.81
417	NASDAQ	FORR	Tue, Aug 4, 1998	16.38	16.50	16.19	16.27
416	NASDAQ	FORR	Mon, Aug 3, 1998	17.06	17.06	16.25	16.50
415	NASDAQ	FORR	Fri, Jul 31, 1998	17.94	17.94	17.00	17.31
414	NASDAQ	FORR	Thu, Jul 30, 1998	16.50	18.00	16.50	17.75
413	NASDAQ	FORR	Wed, Jul 29, 1998	15.81	17.00	15.81	16.50
412	NASDAQ	FORR	Tue, Jul 28, 1998	16.31	16.31	15.81	15.81
411	NASDAQ	FORR	Mon, Jul 27, 1998	15.88	16.31	15.88	16.13
410	NASDAQ	FORR	Fri, Jul 24, 1998	16.50	16.50	15.78	16.03
409	NASDAQ	FORR	Thu, Jul 23, 1998	16.56	16.56	14.88	16.25
408	NASDAQ	FORR	Wed, Jul 22, 1998	18.19	18.50	16.13	16.50
407	NASDAQ	FORR	Tue, Jul 21, 1998	18.88	19.00	18.00	18.00
406	NASDAQ	FORR	Mon, Jul 20, 1998	18.78	19.13	18.69	18.69
405	NASDAQ	FORR	Fri, Jul 17, 1998	19.25	19.25	18.78	18.78
404	NASDAQ	FORR	Thu, Jul 16, 1998	19.31	19.56	19.19	19.19
403	NASDAQ	FORR	Wed, Jul 15, 1998	19.38	19.50	19.31	19.50
402	NASDAQ	FORR	Tue, Jul 14, 1998	19.00	19.75	19.00	19.38
401	NASDAQ	FORR	Mon, Jul 13, 1998	18.88	19.56	18.75	18.97
400	NASDAQ	FORR	Fri, Jul 10, 1998	19.00	19.63	18.94	18.94
399	NASDAQ	FORR	Thu, Jul 9, 1998	18.88	18.88	18.66	18.66
398	NASDAQ	FORR	Wed, Jul 8, 1998	19.13	19.88	18.38	18.84
397	NASDAQ	FORR	Tue, Jul 7, 1998	20.00	20.50	19.31	19.31
396	NASDAQ	FORR	Mon, Jul 6, 1998	20.13	21.25	20.00	20.00
395	NASDAQ	FORR	Thu, Jul 2, 1998	20.56	20.63	19.94	20.63
394	NASDAQ	FORR	Wed, Jul 1, 1998	20.06	20.75	20.06	20.31
393	NASDAQ	FORR	Tue, Jun 30, 1998	19.38	20.31	19.38	19.88
392	NASDAQ	FORR	Mon, Jun 29, 1998	19.75	19.75	19.38	19.50
391	NASDAQ	FORR	Fri, Jun 26, 1998	19.75	20.06	19.69	19.81
390	NASDAQ	FORR	Thu, Jun 25, 1998	19.44	21.00	19.44	19.81
389	NASDAQ	FORR	Wed, Jun 24, 1998	19.88	20.16	19.69	19.69
388	NASDAQ	FORR	Tue, Jun 23, 1998	20.00	20.25	19.50	20.00
387	NASDAQ	FORR	Mon, Jun 22, 1998	18.88	20.00	18.88	19.50
386	NASDAQ	FORR	Fri, Jun 19, 1998	19.19	19.69	18.84	18.88
385	NASDAQ	FORR	Thu, Jun 18, 1998	21.19	21.88	19.19	19.19
384	NASDAQ	FORR	Wed, Jun 17, 1998	19.50	21.13	19.25	20.69
383	NASDAQ	FORR	Tue, Jun 16, 1998	18.00	19.25	17.75	19.19
382	NASDAQ	FORR	Mon, Jun 15, 1998	18.00	18.63	17.88	17.88
381	NASDAQ	FORR	Fri, Jun 12, 1998	18.06	18.88	18.06	18.25
380	NASDAQ	FORR	Thu, Jun 11, 1998	17.69	18.41	17.50	18.06
379	NASDAQ	FORR	Wed, Jun 10, 1998	16.84	17.56	16.84	17.13
378	NASDAQ	FORR	Tue, Jun 9, 1998	16.44	17.06	16.44	16.88
377	NASDAQ	FORR	Mon, Jun 8, 1998	16.13	17.19	16.13	16.50
376	NASDAQ	FORR	Fri, Jun 5, 1998	15.50	16.63	15.50	16.25
375	NASDAQ	FORR	Thu, Jun 4, 1998	15.44	16.09	14.44	15.31
374	NASDAQ	FORR	Wed, Jun 3, 1998	16.06	16.06	15.13	15.63
373	NASDAQ	FORR	Tue, Jun 2, 1998	17.06	17.06	15.69	16.13
372	NASDAQ	FORR	Mon, Jun 1, 1998	17.13	17.38	16.63	16.88
371	NASDAQ	FORR	Fri, May 29, 1998	17.25	18.38	17.25	17.63
370	NASDAQ	FORR	Thu, May 28, 1998	16.06	17.56	16.06	17.13
369	NASDAQ	FORR	Wed, May 27, 1998	14.75	16.50	14.38	16.31
368	NASDAQ	FORR	Tue, May 26, 1998	18.13	18.56	15.38	15.75
367	NASDAQ	FORR	Fri, May 22, 1998	18.13	18.14	18.13	18.14
366	NASDAQ	FORR	Thu, May 21, 1998	19.13	19.13	18.31	18.31
365	NASDAQ	FORR	Wed, May 20, 1998	19.13	19.13	18.69	19.00
364	NASDAQ	FORR	Tue, May 19, 1998	19.00	19.31	18.94	19.06
363	NASDAQ	FORR	Mon, May 18, 1998	18.94	19.13	18.50	19.00
362	NASDAQ	FORR	Fri, May 15, 1998	19.00	19.38	18.88	19.06
361	NASDAQ	FORR	Thu, May 14, 1998	19.13	19.13	18.69	18.81
360	NASDAQ	FORR	Wed, May 13, 1998	19.00	19.38	18.69	18.69
359	NASDAQ	FORR	Tue, May 12, 1998	19.38	19.38	18.94	19.25
358	NASDAQ	FORR	Mon, May 11, 1998	18.81	19.75	18.63	19.25
357	NASDAQ	FORR	Fri, May 8, 1998	19.00	19.19	18.69	18.69
356	NASDAQ	FORR	Thu, May 7, 1998	18.88	18.94	18.50	18.88
355	NASDAQ	FORR	Wed, May 6, 1998	18.88	19.06	18.50	19.06
354	NASDAQ	FORR	Tue, May 5, 1998	19.38	19.38	17.94	19.00
353	NASDAQ	FORR	Mon, May 4, 1998	19.00	19.19	18.94	19.00
352	NASDAQ	FORR	Fri, May 1, 1998	18.75	19.13	18.25	19.13
351	NASDAQ	FORR	Thu, Apr 30, 1998	18.44	19.31	18.44	18.75
350	NASDAQ	FORR	Wed, Apr 29, 1998	17.50	18.44	17.50	18.38
349	NASDAQ	FORR	Tue, Apr 28, 1998	17.25	17.50	17.00	17.09
348	NASDAQ	FORR	Mon, Apr 27, 1998	17.75	17.75	17.00	17.17
347	NASDAQ	FORR	Fri, Apr 24, 1998	17.50	17.75	17.50	17.50
346	NASDAQ	FORR	Thu, Apr 23, 1998	17.44	17.75	17.13	17.50
345	NASDAQ	FORR	Wed, Apr 22, 1998	17.44	17.50	17.44	17.44
344	NASDAQ	FORR	Tue, Apr 21, 1998	17.94	17.94	17.63	17.63
343	NASDAQ	FORR	Mon, Apr 20, 1998	17.63	18.25	16.88	17.69
342	NASDAQ	FORR	Fri, Apr 17, 1998	17.25	17.25	16.63	16.75
341	NASDAQ	FORR	Thu, Apr 16, 1998	17.63	18.25	17.25	17.56
340	NASDAQ	FORR	Wed, Apr 15, 1998	19.31	19.31	18.25	18.75
339	NASDAQ	FORR	Tue, Apr 14, 1998	19.31	19.31	18.88	18.88
338	NASDAQ	FORR	Mon, Apr 13, 1998	19.25	19.38	18.81	19.06
337	NASDAQ	FORR	Thu, Apr 9, 1998	18.38	19.50	18.38	19.25
336	NASDAQ	FORR	Wed, Apr 8, 1998	17.47	18.38	17.47	18.25
335	NASDAQ	FORR	Tue, Apr 7, 1998	18.50	18.63	17.50	17.50
334	NASDAQ	FORR	Mon, Apr 6, 1998	18.75	19.44	18.63	18.63
333	NASDAQ	FORR	Fri, Apr 3, 1998	18.63	19.38	18.31	18.63
332	NASDAQ	FORR	Thu, Apr 2, 1998	18.38	18.63	18.13	18.31
331	NASDAQ	FORR	Wed, Apr 1, 1998	17.75	19.31	17.50	18.00
330	NASDAQ	FORR	Tue, Mar 31, 1998	17.38	17.94	17.00	17.75
329	NASDAQ	FORR	Mon, Mar 30, 1998	17.25	17.38	16.88	17.00
328	NASDAQ	FORR	Fri, Mar 27, 1998	17.63	17.63	16.88	17.25
327	NASDAQ	FORR	Thu, Mar 26, 1998	17.44	17.63	17.38	17.38
326	NASDAQ	FORR	Wed, Mar 25, 1998	17.38	17.75	17.38	17.44
325	NASDAQ	FORR	Tue, Mar 24, 1998	17.63	17.94	16.94	17.50
324	NASDAQ	FORR	Mon, Mar 23, 1998	16.38	17.81	16.38	17.56
323	NASDAQ	FORR	Fri, Mar 20, 1998	16.13	17.50	16.13	16.50
322	NASDAQ	FORR	Thu, Mar 19, 1998	15.38	16.38	15.25	16.19
321	NASDAQ	FORR	Wed, Mar 18, 1998	14.75	15.69	14.75	15.50
320	NASDAQ	FORR	Tue, Mar 17, 1998	14.44	14.69	14.44	14.63
319	NASDAQ	FORR	Mon, Mar 16, 1998	14.88	14.94	14.44	14.94
318	NASDAQ	FORR	Fri, Mar 13, 1998	14.88	14.94	14.63	14.63
317	NASDAQ	FORR	Thu, Mar 12, 1998	14.25	14.88	14.00	14.50
316	NASDAQ	FORR	Wed, Mar 11, 1998	14.13	14.69	13.88	14.50
315	NASDAQ	FORR	Tue, Mar 10, 1998	13.63	13.63	13.63	13.63
314	NASDAQ	FORR	Mon, Mar 9, 1998	13.50	13.63	13.31	13.63
313	NASDAQ	FORR	Fri, Mar 6, 1998	13.00	14.00	13.00	13.31
312	NASDAQ	FORR	Thu, Mar 5, 1998	13.00	13.00	12.45	12.75
311	NASDAQ	FORR	Wed, Mar 4, 1998	12.50	12.50	12.38	12.44
310	NASDAQ	FORR	Tue, Mar 3, 1998	12.50	12.50	12.44	12.47
309	NASDAQ	FORR	Mon, Mar 2, 1998	12.81	12.81	12.44	12.81
308	NASDAQ	FORR	Fri, Feb 27, 1998	12.44	12.81	12.44	12.44
307	NASDAQ	FORR	Thu, Feb 26, 1998	12.50	12.81	12.44	12.44
306	NASDAQ	FORR	Wed, Feb 25, 1998	12.50	13.00	12.44	12.78
305	NASDAQ	FORR	Tue, Feb 24, 1998	13.06	13.06	12.38	12.50
304	NASDAQ	FORR	Mon, Feb 23, 1998	13.13	13.13	12.75	12.88
303	NASDAQ	FORR	Fri, Feb 20, 1998	13.13	13.31	12.81	13.00
302	NASDAQ	FORR	Thu, Feb 19, 1998	13.63	13.75	13.31	13.31
301	NASDAQ	FORR	Wed, Feb 18, 1998	13.13	13.63	13.13	13.19
300	NASDAQ	FORR	Tue, Feb 17, 1998	13.69	13.69	13.13	13.47
299	NASDAQ	FORR	Fri, Feb 13, 1998	13.38	13.53	13.00	13.53
298	NASDAQ	FORR	Thu, Feb 12, 1998	13.00	13.38	13.00	13.38
297	NASDAQ	FORR	Wed, Feb 11, 1998	12.75	13.38	12.75	13.31
296	NASDAQ	FORR	Tue, Feb 10, 1998	13.63	13.63	13.00	13.00
295	NASDAQ	FORR	Mon, Feb 9, 1998	13.25	14.13	13.25	13.50
294	NASDAQ	FORR	Fri, Feb 6, 1998	11.88	13.50	11.63	13.50
293	NASDAQ	FORR	Thu, Feb 5, 1998	11.50	11.88	11.50	11.88
292	NASDAQ	FORR	Wed, Feb 4, 1998	11.31	11.75	11.25	11.75
291	NASDAQ	FORR	Tue, Feb 3, 1998	10.88	11.50	10.50	11.25
290	NASDAQ	FORR	Mon, Feb 2, 1998	10.13	10.13	9.56	9.63
289	NASDAQ	FORR	Fri, Jan 30, 1998	9.88	10.06	9.88	9.94
288	NASDAQ	FORR	Thu, Jan 29, 1998	9.56	9.75	9.56	9.75
287	NASDAQ	FORR	Wed, Jan 28, 1998	9.63	9.63	9.25	9.63
286	NASDAQ	FORR	Tue, Jan 27, 1998	9.63	9.63	9.50	9.63
285	NASDAQ	FORR	Mon, Jan 26, 1998	10.00	10.00	9.36	9.69
284	NASDAQ	FORR	Fri, Jan 23, 1998	10.25	10.34	9.50	9.50
283	NASDAQ	FORR	Thu, Jan 22, 1998	10.00	10.44	10.00	10.22
282	NASDAQ	FORR	Wed, Jan 21, 1998	10.00	10.44	10.00	10.00
281	NASDAQ	FORR	Tue, Jan 20, 1998	10.19	10.19	10.19	10.19
280	NASDAQ	FORR	Fri, Jan 16, 1998	10.56	10.63	9.88	10.38
279	NASDAQ	FORR	Thu, Jan 15, 1998	10.56	10.56	10.56	10.56
278	NASDAQ	FORR	Wed, Jan 14, 1998	10.56	10.94	10.56	10.56
277	NASDAQ	FORR	Tue, Jan 13, 1998	10.75	10.75	10.56	10.56
276	NASDAQ	FORR	Mon, Jan 12, 1998	11.00	11.00	10.56	10.94
275	NASDAQ	FORR	Fri, Jan 9, 1998	11.25	11.25	10.78	10.78
274	NASDAQ	FORR	Thu, Jan 8, 1998	11.06	11.06	11.06	11.06
273	NASDAQ	FORR	Wed, Jan 7, 1998	11.44	11.44	11.19	11.19
272	NASDAQ	FORR	Tue, Jan 6, 1998	11.75	11.75	11.19	11.25
271	NASDAQ	FORR	Mon, Jan 5, 1998	11.63	11.75	11.56	11.75
270	NASDAQ	FORR	Fri, Jan 2, 1998	11.56	11.56	11.56	11.56
269	NASDAQ	FORR	Wed, Dec 31, 1997	11.75	11.75	11.38	11.38
268	NASDAQ	FORR	Tue, Dec 30, 1997	11.38	11.75	11.38	11.56
267	NASDAQ	FORR	Mon, Dec 29, 1997	11.50	11.50	11.50	11.50
266	NASDAQ	FORR	Fri, Dec 26, 1997	11.38	11.50	11.38	11.38
265	NASDAQ	FORR	Wed, Dec 24, 1997	11.38	11.75	11.38	11.75
264	NASDAQ	FORR	Tue, Dec 23, 1997	11.56	11.75	11.38	11.75
263	NASDAQ	FORR	Mon, Dec 22, 1997	11.38	11.75	11.38	11.56
262	NASDAQ	FORR	Fri, Dec 19, 1997	11.38	11.75	11.38	11.38
261	NASDAQ	FORR	Thu, Dec 18, 1997	11.56	11.75	11.47	11.56
260	NASDAQ	FORR	Wed, Dec 17, 1997	11.63	11.63	11.38	11.63
259	NASDAQ	FORR	Tue, Dec 16, 1997	11.63	11.63	11.63	11.63
258	NASDAQ	FORR	Mon, Dec 15, 1997	11.44	11.44	11.38	11.38
257	NASDAQ	FORR	Fri, Dec 12, 1997	11.63	11.63	11.63	11.63
256	NASDAQ	FORR	Thu, Dec 11, 1997	11.38	11.38	11.38	11.38
255	NASDAQ	FORR	Wed, Dec 10, 1997	11.38	11.63	11.38	11.63
254	NASDAQ	FORR	Tue, Dec 9, 1997	11.38	11.56	11.38	11.56
253	NASDAQ	FORR	Mon, Dec 8, 1997	11.63	11.63	11.63	11.63
252	NASDAQ	FORR	Fri, Dec 5, 1997	11.63	11.63	11.38	11.47
251	NASDAQ	FORR	Thu, Dec 4, 1997	11.56	11.63	11.56	11.63
250	NASDAQ	FORR	Mon, Dec 1, 1997	11.63	11.63	11.56	11.56
249	NASDAQ	FORR	Fri, Nov 28, 1997	11.63	11.63	11.56	11.63
248	NASDAQ	FORR	Wed, Nov 26, 1997	11.63	11.63	11.38	11.38
247	NASDAQ	FORR	Tue, Nov 25, 1997	11.38	11.50	11.38	11.50
246	NASDAQ	FORR	Mon, Nov 24, 1997	11.38	11.50	11.38	11.50
245	NASDAQ	FORR	Fri, Nov 21, 1997	11.38	11.38	11.38	11.38
244	NASDAQ	FORR	Thu, Nov 20, 1997	11.50	11.50	11.50	11.50
243	NASDAQ	FORR	Wed, Nov 19, 1997	11.63	11.63	11.63	11.63
242	NASDAQ	FORR	Tue, Nov 18, 1997	11.38	11.63	11.38	11.63
241	NASDAQ	FORR	Mon, Nov 17, 1997	11.63	11.63	11.63	11.63
240	NASDAQ	FORR	Fri, Nov 14, 1997	11.38	11.63	11.38	11.63
239	NASDAQ	FORR	Thu, Nov 13, 1997	12.25	12.50	11.75	11.75
238	NASDAQ	FORR	Wed, Nov 12, 1997	12.50	12.50	12.38	12.38
237	NASDAQ	FORR	Tue, Nov 11, 1997	12.63	12.63	12.38	12.38
236	NASDAQ	FORR	Mon, Nov 10, 1997	12.81	12.81	12.56	12.63
235	NASDAQ	FORR	Fri, Nov 7, 1997	12.75	12.88	12.50	12.69
234	NASDAQ	FORR	Thu, Nov 6, 1997	12.75	13.00	12.50	12.50
233	NASDAQ	FORR	Wed, Nov 5, 1997	12.94	12.94	12.75	12.75
232	NASDAQ	FORR	Mon, Nov 3, 1997	12.75	13.06	12.75	12.94
231	NASDAQ	FORR	Thu, Oct 30, 1997	12.50	12.94	12.50	12.94
230	NASDAQ	FORR	Wed, Oct 29, 1997	12.50	12.94	12.50	12.72
229	NASDAQ	FORR	Tue, Oct 28, 1997	12.00	12.63	12.00	12.63
228	NASDAQ	FORR	Mon, Oct 27, 1997	13.75	13.75	12.38	12.38
227	NASDAQ	FORR	Fri, Oct 24, 1997	13.75	13.75	13.25	13.25
226	NASDAQ	FORR	Thu, Oct 23, 1997	13.31	13.75	13.31	13.44
225	NASDAQ	FORR	Wed, Oct 22, 1997	13.31	13.31	13.31	13.31
224	NASDAQ	FORR	Tue, Oct 21, 1997	13.50	13.50	13.50	13.50
223	NASDAQ	FORR	Mon, Oct 20, 1997	13.50	13.50	13.50	13.50
222	NASDAQ	FORR	Fri, Oct 17, 1997	13.31	13.31	13.31	13.31
221	NASDAQ	FORR	Thu, Oct 16, 1997	13.63	13.63	13.38	13.38
220	NASDAQ	FORR	Wed, Oct 15, 1997	13.63	13.63	13.63	13.63
219	NASDAQ	FORR	Tue, Oct 14, 1997	13.63	13.63	13.44	13.63
218	NASDAQ	FORR	Fri, Oct 10, 1997	13.88	13.88	13.44	13.50
217	NASDAQ	FORR	Thu, Oct 9, 1997	13.44	13.44	13.44	13.44
216	NASDAQ	FORR	Wed, Oct 8, 1997	13.44	13.69	13.44	13.44
215	NASDAQ	FORR	Tue, Oct 7, 1997	13.66	13.66	13.44	13.44
214	NASDAQ	FORR	Mon, Oct 6, 1997	13.75	13.88	13.44	13.44
213	NASDAQ	FORR	Fri, Oct 3, 1997	13.75	13.81	13.38	13.81
212	NASDAQ	FORR	Thu, Oct 2, 1997	13.38	13.75	13.38	13.75
211	NASDAQ	FORR	Wed, Oct 1, 1997	13.56	13.75	13.56	13.75
210	NASDAQ	FORR	Tue, Sep 30, 1997	13.75	13.75	13.56	13.56
209	NASDAQ	FORR	Mon, Sep 29, 1997	13.38	13.75	13.38	13.38
208	NASDAQ	FORR	Fri, Sep 26, 1997	13.75	13.75	13.38	13.44
207	NASDAQ	FORR	Thu, Sep 25, 1997	13.88	13.88	13.38	13.38
206	NASDAQ	FORR	Wed, Sep 24, 1997	13.88	13.88	13.38	13.38
205	NASDAQ	FORR	Tue, Sep 23, 1997	13.88	13.88	13.38	13.88
204	NASDAQ	FORR	Mon, Sep 22, 1997	13.41	13.88	13.41	13.41
203	NASDAQ	FORR	Fri, Sep 19, 1997	13.88	13.88	13.41	13.41
202	NASDAQ	FORR	Thu, Sep 18, 1997	13.41	13.88	13.41	13.88
201	NASDAQ	FORR	Wed, Sep 17, 1997	13.47	13.64	13.47	13.64
200	NASDAQ	FORR	Tue, Sep 16, 1997	13.63	13.63	13.31	13.31
199	NASDAQ	FORR	Mon, Sep 15, 1997	13.31	13.38	13.31	13.38
198	NASDAQ	FORR	Fri, Sep 12, 1997	13.63	13.63	13.56	13.56
197	NASDAQ	FORR	Thu, Sep 11, 1997	13.25	13.63	13.25	13.63
196	NASDAQ	FORR	Wed, Sep 10, 1997	13.25	13.63	13.25	13.31
195	NASDAQ	FORR	Tue, Sep 9, 1997	13.19	13.63	13.19	13.25
194	NASDAQ	FORR	Mon, Sep 8, 1997	13.19	13.63	13.19	13.63
193	NASDAQ	FORR	Fri, Sep 5, 1997	13.50	13.63	13.25	13.25
192	NASDAQ	FORR	Thu, Sep 4, 1997	13.50	13.63	13.19	13.19
191	NASDAQ	FORR	Wed, Sep 3, 1997	13.63	13.63	13.63	13.63
190	NASDAQ	FORR	Tue, Sep 2, 1997	14.00	14.00	13.63	13.63
189	NASDAQ	FORR	Fri, Aug 29, 1997	13.94	13.94	13.75	13.75
188	NASDAQ	FORR	Thu, Aug 28, 1997	14.13	14.13	13.75	13.75
187	NASDAQ	FORR	Wed, Aug 27, 1997	13.75	14.13	13.75	14.13
186	NASDAQ	FORR	Tue, Aug 26, 1997	13.75	13.75	13.75	13.75
185	NASDAQ	FORR	Mon, Aug 25, 1997	13.75	13.75	13.75	13.75
184	NASDAQ	FORR	Fri, Aug 22, 1997	14.13	14.13	14.06	14.06
183	NASDAQ	FORR	Thu, Aug 21, 1997	14.13	14.31	14.13	14.31
182	NASDAQ	FORR	Wed, Aug 20, 1997	14.13	14.63	14.13	14.31
181	NASDAQ	FORR	Tue, Aug 19, 1997	14.63	14.63	14.38	14.63
180	NASDAQ	FORR	Mon, Aug 18, 1997	14.63	14.63	14.13	14.38
179	NASDAQ	FORR	Fri, Aug 15, 1997	14.13	14.19	14.13	14.13
178	NASDAQ	FORR	Thu, Aug 14, 1997	13.88	14.63	13.88	14.13
177	NASDAQ	FORR	Wed, Aug 13, 1997	14.13	14.13	14.13	14.13
176	NASDAQ	FORR	Tue, Aug 12, 1997	14.38	14.44	14.25	14.38
175	NASDAQ	FORR	Mon, Aug 11, 1997	14.50	14.50	14.50	14.50
174	NASDAQ	FORR	Fri, Aug 8, 1997	14.00	14.38	14.00	14.13
173	NASDAQ	FORR	Thu, Aug 7, 1997	14.13	14.31	14.13	14.13
172	NASDAQ	FORR	Wed, Aug 6, 1997	14.25	14.38	14.00	14.25
171	NASDAQ	FORR	Tue, Aug 5, 1997	13.75	14.25	13.75	14.00
170	NASDAQ	FORR	Mon, Aug 4, 1997	14.50	14.50	13.63	13.75
169	NASDAQ	FORR	Fri, Aug 1, 1997	14.50	14.63	14.50	14.63
168	NASDAQ	FORR	Thu, Jul 31, 1997	14.50	14.88	14.50	14.88
167	NASDAQ	FORR	Tue, Jul 29, 1997	14.50	14.88	14.50	14.50
166	NASDAQ	FORR	Mon, Jul 28, 1997	14.81	14.81	14.81	14.81
165	NASDAQ	FORR	Fri, Jul 25, 1997	14.75	15.25	14.50	14.56
164	NASDAQ	FORR	Thu, Jul 24, 1997	15.38	15.38	15.13	15.25
163	NASDAQ	FORR	Wed, Jul 23, 1997	15.88	15.88	15.38	15.44
162	NASDAQ	FORR	Tue, Jul 22, 1997	15.56	15.88	15.56	15.88
161	NASDAQ	FORR	Mon, Jul 21, 1997	16.06	16.06	15.56	15.88
160	NASDAQ	FORR	Fri, Jul 18, 1997	14.69	16.13	14.69	15.63
159	NASDAQ	FORR	Thu, Jul 17, 1997	14.44	14.94	14.44	14.44
158	NASDAQ	FORR	Wed, Jul 16, 1997	13.75	14.81	13.75	14.81
157	NASDAQ	FORR	Tue, Jul 15, 1997	13.75	14.25	13.75	14.00
156	NASDAQ	FORR	Mon, Jul 14, 1997	13.75	14.25	13.75	13.75
155	NASDAQ	FORR	Fri, Jul 11, 1997	14.00	14.00	14.00	14.00
154	NASDAQ	FORR	Thu, Jul 10, 1997	14.19	14.19	13.75	13.75
153	NASDAQ	FORR	Wed, Jul 9, 1997	14.19	14.19	13.75	14.19
152	NASDAQ	FORR	Tue, Jul 8, 1997	14.06	14.31	13.75	14.19
151	NASDAQ	FORR	Mon, Jul 7, 1997	14.00	14.31	14.00	14.31
150	NASDAQ	FORR	Thu, Jul 3, 1997	14.63	14.63	14.00	14.00
149	NASDAQ	FORR	Wed, Jul 2, 1997	14.19	14.19	14.19	14.19
148	NASDAQ	FORR	Tue, Jul 1, 1997	14.38	14.56	14.38	14.56
147	NASDAQ	FORR	Mon, Jun 30, 1997	14.81	14.81	14.38	14.72
146	NASDAQ	FORR	Fri, Jun 27, 1997	14.81	14.81	14.38	14.38
145	NASDAQ	FORR	Thu, Jun 26, 1997	14.81	14.81	14.38	14.56
144	NASDAQ	FORR	Wed, Jun 25, 1997	14.81	14.81	14.38	14.75
143	NASDAQ	FORR	Tue, Jun 24, 1997	14.81	14.81	14.38	14.63
142	NASDAQ	FORR	Mon, Jun 23, 1997	14.81	14.81	14.38	14.81
141	NASDAQ	FORR	Fri, Jun 20, 1997	14.81	14.81	14.38	14.56
140	NASDAQ	FORR	Thu, Jun 19, 1997	14.38	14.63	14.38	14.38
139	NASDAQ	FORR	Wed, Jun 18, 1997	14.56	14.63	14.38	14.38
138	NASDAQ	FORR	Tue, Jun 17, 1997	14.19	14.81	14.13	14.81
137	NASDAQ	FORR	Mon, Jun 16, 1997	13.56	14.19	13.13	14.19
136	NASDAQ	FORR	Fri, Jun 13, 1997	13.13	13.56	13.13	13.13
135	NASDAQ	FORR	Thu, Jun 12, 1997	13.56	13.56	13.38	13.44
134	NASDAQ	FORR	Wed, Jun 11, 1997	13.13	13.56	13.13	13.56
133	NASDAQ	FORR	Tue, Jun 10, 1997	14.75	14.75	13.13	13.13
132	NASDAQ	FORR	Mon, Jun 9, 1997	15.25	15.25	14.31	14.75
131	NASDAQ	FORR	Fri, Jun 6, 1997	15.19	15.25	14.81	15.25
130	NASDAQ	FORR	Thu, Jun 5, 1997	15.75	15.88	15.19	15.38
129	NASDAQ	FORR	Wed, Jun 4, 1997	14.50	16.44	14.38	16.13
128	NASDAQ	FORR	Tue, Jun 3, 1997	14.06	14.94	14.06	14.38
127	NASDAQ	FORR	Mon, Jun 2, 1997	14.75	14.75	14.06	14.50
126	NASDAQ	FORR	Fri, May 30, 1997	13.63	14.75	13.25	14.63
125	NASDAQ	FORR	Thu, May 29, 1997	13.25	13.69	13.25	13.50
124	NASDAQ	FORR	Wed, May 28, 1997	13.25	13.63	13.25	13.25
123	NASDAQ	FORR	Tue, May 27, 1997	13.13	13.69	12.88	13.69
122	NASDAQ	FORR	Fri, May 23, 1997	12.75	13.13	12.31	13.00
121	NASDAQ	FORR	Thu, May 22, 1997	12.50	12.75	12.13	12.50
120	NASDAQ	FORR	Wed, May 21, 1997	11.94	12.50	11.63	12.25
119	NASDAQ	FORR	Tue, May 20, 1997	11.50	11.94	11.25	11.94
118	NASDAQ	FORR	Mon, May 19, 1997	11.25	11.50	11.13	11.50
117	NASDAQ	FORR	Fri, May 16, 1997	10.88	11.25	10.88	10.88
116	NASDAQ	FORR	Thu, May 15, 1997	10.50	10.88	10.50	10.69
115	NASDAQ	FORR	Wed, May 14, 1997	10.13	10.75	10.13	10.50
114	NASDAQ	FORR	Tue, May 13, 1997	10.38	10.38	10.38	10.38
113	NASDAQ	FORR	Mon, May 12, 1997	10.38	10.38	10.13	10.38
112	NASDAQ	FORR	Fri, May 9, 1997	10.00	10.50	10.00	10.50
111	NASDAQ	FORR	Thu, May 8, 1997	10.13	10.13	9.88	10.13
110	NASDAQ	FORR	Wed, May 7, 1997	10.38	10.63	9.88	9.88
109	NASDAQ	FORR	Tue, May 6, 1997	10.88	10.88	10.50	10.75
108	NASDAQ	FORR	Mon, May 5, 1997	10.13	10.88	9.88	10.88
107	NASDAQ	FORR	Fri, May 2, 1997	9.25	10.13	9.25	10.13
106	NASDAQ	FORR	Thu, May 1, 1997	9.25	9.25	9.25	9.25
105	NASDAQ	FORR	Wed, Apr 30, 1997	9.25	9.25	9.00	9.13
104	NASDAQ	FORR	Tue, Apr 29, 1997	9.00	9.25	9.00	9.25
103	NASDAQ	FORR	Mon, Apr 28, 1997	9.00	9.25	8.81	9.00
102	NASDAQ	FORR	Fri, Apr 25, 1997	9.00	9.00	8.88	8.88
101	NASDAQ	FORR	Thu, Apr 24, 1997	9.00	9.25	8.88	8.88
100	NASDAQ	FORR	Wed, Apr 23, 1997	8.19	8.38	7.75	8.19
99	NASDAQ	FORR	Tue, Apr 22, 1997	9.00	9.00	8.22	8.31
98	NASDAQ	FORR	Mon, Apr 21, 1997	8.63	8.69	8.63	8.69
97	NASDAQ	FORR	Fri, Apr 18, 1997	8.88	8.88	8.69	8.69
96	NASDAQ	FORR	Thu, Apr 17, 1997	8.58	9.00	8.58	9.00
95	NASDAQ	FORR	Wed, Apr 16, 1997	8.81	9.00	8.69	8.69
94	NASDAQ	FORR	Tue, Apr 15, 1997	8.88	9.00	8.88	9.00
93	NASDAQ	FORR	Mon, Apr 14, 1997	9.00	9.00	8.88	9.00
92	NASDAQ	FORR	Fri, Apr 11, 1997	8.63	9.00	8.63	9.00
91	NASDAQ	FORR	Thu, Apr 10, 1997	9.00	9.00	8.63	8.63
90	NASDAQ	FORR	Wed, Apr 9, 1997	8.63	8.81	8.63	8.81
89	NASDAQ	FORR	Tue, Apr 8, 1997	8.63	9.00	8.63	8.81
88	NASDAQ	FORR	Mon, Apr 7, 1997	9.00	9.00	9.00	9.00
87	NASDAQ	FORR	Fri, Apr 4, 1997	9.00	9.00	8.63	8.63
86	NASDAQ	FORR	Thu, Apr 3, 1997	8.75	9.00	8.63	9.00
85	NASDAQ	FORR	Tue, Apr 1, 1997	9.00	9.13	8.63	8.63
84	NASDAQ	FORR	Mon, Mar 31, 1997	9.25	9.25	9.13	9.13
83	NASDAQ	FORR	Thu, Mar 27, 1997	9.25	9.50	9.25	9.25
82	NASDAQ	FORR	Wed, Mar 26, 1997	9.63	9.63	9.25	9.25
81	NASDAQ	FORR	Tue, Mar 25, 1997	9.25	9.63	9.00	9.63
80	NASDAQ	FORR	Mon, Mar 24, 1997	9.25	9.63	9.25	9.25
79	NASDAQ	FORR	Fri, Mar 21, 1997	9.63	9.63	9.50	9.63
78	NASDAQ	FORR	Thu, Mar 20, 1997	9.63	9.63	9.56	9.56
77	NASDAQ	FORR	Wed, Mar 19, 1997	9.63	9.63	9.63	9.63
76	NASDAQ	FORR	Tue, Mar 18, 1997	9.63	9.63	9.25	9.25
75	NASDAQ	FORR	Mon, Mar 17, 1997	10.69	10.69	9.50	9.63
74	NASDAQ	FORR	Fri, Mar 14, 1997	11.00	11.00	10.44	10.63
73	NASDAQ	FORR	Thu, Mar 13, 1997	10.69	11.00	10.69	11.00
72	NASDAQ	FORR	Wed, Mar 12, 1997	10.88	10.88	10.69	10.69
71	NASDAQ	FORR	Tue, Mar 11, 1997	10.88	11.25	10.88	10.88
70	NASDAQ	FORR	Mon, Mar 10, 1997	11.25	11.25	10.88	11.25
69	NASDAQ	FORR	Fri, Mar 7, 1997	10.25	11.19	10.25	11.19
68	NASDAQ	FORR	Thu, Mar 6, 1997	9.38	10.69	9.00	10.25
67	NASDAQ	FORR	Wed, Mar 5, 1997	9.13	9.38	9.00	9.38
66	NASDAQ	FORR	Tue, Mar 4, 1997	9.00	9.13	9.00	9.13
65	NASDAQ	FORR	Mon, Mar 3, 1997	9.38	9.38	9.00	9.06
64	NASDAQ	FORR	Fri, Feb 28, 1997	9.50	9.50	9.13	9.13
63	NASDAQ	FORR	Thu, Feb 27, 1997	9.44	9.50	9.44	9.50
62	NASDAQ	FORR	Wed, Feb 26, 1997	9.75	9.81	9.44	9.81
61	NASDAQ	FORR	Tue, Feb 25, 1997	10.06	10.06	9.44	9.44
60	NASDAQ	FORR	Mon, Feb 24, 1997	9.81	10.13	9.44	10.06
59	NASDAQ	FORR	Fri, Feb 21, 1997	10.88	10.88	9.25	9.25
58	NASDAQ	FORR	Thu, Feb 20, 1997	11.00	11.00	10.75	10.94
57	NASDAQ	FORR	Wed, Feb 19, 1997	11.00	11.00	10.81	10.94
56	NASDAQ	FORR	Tue, Feb 18, 1997	11.00	11.00	10.75	11.00
55	NASDAQ	FORR	Fri, Feb 14, 1997	11.00	11.00	10.94	10.94
54	NASDAQ	FORR	Thu, Feb 13, 1997	11.00	11.00	10.94	10.94
53	NASDAQ	FORR	Wed, Feb 12, 1997	11.75	11.75	10.88	11.00
52	NASDAQ	FORR	Tue, Feb 11, 1997	11.75	11.88	11.75	11.88
51	NASDAQ	FORR	Mon, Feb 10, 1997	12.50	12.56	11.75	11.75
50	NASDAQ	FORR	Fri, Feb 7, 1997	12.38	12.50	12.38	12.38
49	NASDAQ	FORR	Thu, Feb 6, 1997	12.38	12.56	12.38	12.38
48	NASDAQ	FORR	Wed, Feb 5, 1997	12.38	12.56	12.38	12.38
47	NASDAQ	FORR	Tue, Feb 4, 1997	12.38	12.50	12.38	12.38
46	NASDAQ	FORR	Mon, Feb 3, 1997	13.13	13.13	12.38	12.38
45	NASDAQ	FORR	Fri, Jan 31, 1997	13.19	13.44	13.00	13.13
44	NASDAQ	FORR	Thu, Jan 30, 1997	13.44	13.44	13.19	13.44
43	NASDAQ	FORR	Wed, Jan 29, 1997	13.44	13.44	13.38	13.44
42	NASDAQ	FORR	Tue, Jan 28, 1997	13.31	13.44	13.25	13.38
41	NASDAQ	FORR	Mon, Jan 27, 1997	13.19	13.19	13.06	13.13
40	NASDAQ	FORR	Fri, Jan 24, 1997	13.06	13.06	13.06	13.06
39	NASDAQ	FORR	Thu, Jan 23, 1997	13.44	13.75	13.19	13.19
38	NASDAQ	FORR	Wed, Jan 22, 1997	12.75	13.38	12.50	13.38
37	NASDAQ	FORR	Tue, Jan 21, 1997	12.75	13.00	12.50	12.69
36	NASDAQ	FORR	Mon, Jan 20, 1997	13.00	13.00	12.75	12.81
35	NASDAQ	FORR	Fri, Jan 17, 1997	12.94	13.13	12.81	12.81
34	NASDAQ	FORR	Thu, Jan 16, 1997	13.38	13.63	12.94	12.94
33	NASDAQ	FORR	Wed, Jan 15, 1997	13.38	13.56	13.13	13.38
32	NASDAQ	FORR	Tue, Jan 14, 1997	13.56	13.81	13.38	13.38
31	NASDAQ	FORR	Mon, Jan 13, 1997	13.75	14.00	13.56	13.75
30	NASDAQ	FORR	Fri, Jan 10, 1997	14.19	14.25	13.75	14.00
29	NASDAQ	FORR	Thu, Jan 9, 1997	14.44	14.44	14.19	14.19
28	NASDAQ	FORR	Wed, Jan 8, 1997	14.19	14.44	14.19	14.44
27	NASDAQ	FORR	Tue, Jan 7, 1997	13.50	14.56	13.25	14.31
26	NASDAQ	FORR	Mon, Jan 6, 1997	14.13	14.13	13.44	13.44
25	NASDAQ	FORR	Fri, Jan 3, 1997	12.50	13.88	12.50	13.88
24	NASDAQ	FORR	Thu, Jan 2, 1997	12.88	12.94	12.38	12.56
23	NASDAQ	FORR	Tue, Dec 31, 1996	12.63	13.19	12.63	12.88
22	NASDAQ	FORR	Mon, Dec 30, 1996	11.50	12.44	11.44	12.38
21	NASDAQ	FORR	Fri, Dec 27, 1996	11.13	11.50	11.00	11.50
20	NASDAQ	FORR	Thu, Dec 26, 1996	11.00	11.13	10.69	10.88
19	NASDAQ	FORR	Tue, Dec 24, 1996	10.81	11.13	10.75	11.13
18	NASDAQ	FORR	Mon, Dec 23, 1996	11.50	11.63	10.63	10.63
17	NASDAQ	FORR	Fri, Dec 20, 1996	11.69	11.69	11.38	11.38
16	NASDAQ	FORR	Thu, Dec 19, 1996	11.81	11.81	11.50	11.63
15	NASDAQ	FORR	Wed, Dec 18, 1996	11.06	11.81	11.06	11.63
14	NASDAQ	FORR	Tue, Dec 17, 1996	11.31	11.50	10.56	10.94
13	NASDAQ	FORR	Mon, Dec 16, 1996	12.19	12.31	11.56	11.63
12	NASDAQ	FORR	Fri, Dec 13, 1996	12.81	12.81	12.25	12.25
11	NASDAQ	FORR	Thu, Dec 12, 1996	12.19	13.63	12.00	12.81
10	NASDAQ	FORR	Wed, Dec 11, 1996	11.81	12.19	11.63	12.19
9	NASDAQ	FORR	Tue, Dec 10, 1996	11.63	12.06	11.63	12.00
8	NASDAQ	FORR	Mon, Dec 9, 1996	10.88	11.69	10.81	11.56
7	NASDAQ	FORR	Fri, Dec 6, 1996	10.69	10.94	10.38	10.81
6	NASDAQ	FORR	Thu, Dec 5, 1996	10.69	11.19	10.44	11.00
5	NASDAQ	FORR	Wed, Dec 4, 1996	10.44	10.88	10.25	10.44
4	NASDAQ	FORR	Tue, Dec 3, 1996	10.38	10.63	10.25	10.50
3	NASDAQ	FORR	Mon, Dec 2, 1996	10.63	10.88	9.81	10.38
2	NASDAQ	FORR	Fri, Nov 29, 1996	11.00	11.00	10.63	10.69
1	NASDAQ	FORR	Wed, Nov 27, 1996	10.88	11.19	10.50	11.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Forrester Research Inc NASDAQ:FORR 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