Gladstone Commercial Corp NASDAQ:GOOD Historical Prices

Below are the 5186 trading days of historical prices for GOOD.

#	Exchange	Symbol	Date	Open	High	Low	Close
5186	NASDAQ	GOOD	Thu, Mar 21, 2024	13.50	13.50	13.50	13.50
5185	NASDAQ	GOOD	Wed, Mar 20, 2024	13.21	13.59	13.15	13.49
5184	NASDAQ	GOOD	Tue, Mar 19, 2024	13.28	13.42	13.27	13.32
5183	NASDAQ	GOOD	Mon, Mar 18, 2024	13.12	13.36	13.05	13.26
5182	NASDAQ	GOOD	Fri, Mar 15, 2024	13.02	13.19	12.92	13.09
5181	NASDAQ	GOOD	Thu, Mar 14, 2024	13.25	13.30	12.91	13.10
5180	NASDAQ	GOOD	Wed, Mar 13, 2024	13.35	13.45	13.21	13.28
5179	NASDAQ	GOOD	Tue, Mar 12, 2024	13.26	13.38	13.22	13.34
5178	NASDAQ	GOOD	Mon, Mar 11, 2024	13.22	13.33	13.11	13.29
5177	NASDAQ	GOOD	Fri, Mar 8, 2024	13.00	13.32	12.96	13.27
5176	NASDAQ	GOOD	Thu, Mar 7, 2024	12.83	12.95	12.80	12.94
5175	NASDAQ	GOOD	Wed, Mar 6, 2024	12.77	12.88	12.69	12.77
5174	NASDAQ	GOOD	Tue, Mar 5, 2024	12.71	12.86	12.67	12.74
5173	NASDAQ	GOOD	Mon, Mar 4, 2024	12.66	12.77	12.61	12.73
5172	NASDAQ	GOOD	Fri, Mar 1, 2024	12.41	12.66	12.29	12.66
5171	NASDAQ	GOOD	Thu, Feb 29, 2024	12.36	12.47	12.19	12.38
5170	NASDAQ	GOOD	Wed, Feb 28, 2024	11.97	12.21	11.89	12.14
5169	NASDAQ	GOOD	Tue, Feb 27, 2024	12.41	12.48	11.93	12.02
5168	NASDAQ	GOOD	Mon, Feb 26, 2024	12.40	12.57	12.31	12.35
5167	NASDAQ	GOOD	Fri, Feb 23, 2024	12.49	12.64	12.38	12.52
5166	NASDAQ	GOOD	Thu, Feb 22, 2024	12.51	12.56	12.31	12.52
5165	NASDAQ	GOOD	Wed, Feb 21, 2024	12.47	12.53	12.34	12.51
5164	NASDAQ	GOOD	Tue, Feb 20, 2024	12.47	12.60	12.37	12.40
5163	NASDAQ	GOOD	Fri, Feb 16, 2024	12.67	12.80	12.44	12.70
5162	NASDAQ	GOOD	Thu, Feb 15, 2024	12.40	12.79	12.40	12.77
5161	NASDAQ	GOOD	Wed, Feb 14, 2024	12.46	12.47	12.28	12.36
5160	NASDAQ	GOOD	Tue, Feb 13, 2024	12.66	12.66	12.25	12.33
5159	NASDAQ	GOOD	Mon, Feb 12, 2024	12.88	13.05	12.88	12.94
5158	NASDAQ	GOOD	Fri, Feb 9, 2024	12.75	12.88	12.58	12.88
5157	NASDAQ	GOOD	Thu, Feb 8, 2024	12.45	12.72	12.40	12.71
5156	NASDAQ	GOOD	Wed, Feb 7, 2024	12.50	12.60	12.43	12.48
5155	NASDAQ	GOOD	Tue, Feb 6, 2024	12.30	12.55	12.29	12.50
5154	NASDAQ	GOOD	Mon, Feb 5, 2024	12.60	12.61	12.25	12.34
5153	NASDAQ	GOOD	Fri, Feb 2, 2024	12.88	12.95	12.63	12.67
5152	NASDAQ	GOOD	Thu, Feb 1, 2024	12.91	13.01	12.66	13.01
5151	NASDAQ	GOOD	Wed, Jan 31, 2024	13.22	13.24	12.80	12.82
5150	NASDAQ	GOOD	Tue, Jan 30, 2024	13.33	13.33	13.11	13.11
5149	NASDAQ	GOOD	Mon, Jan 29, 2024	13.35	13.35	13.18	13.34
5148	NASDAQ	GOOD	Fri, Jan 26, 2024	13.36	13.46	13.32	13.35
5147	NASDAQ	GOOD	Thu, Jan 25, 2024	13.43	13.52	13.24	13.34
5146	NASDAQ	GOOD	Wed, Jan 24, 2024	13.43	13.50	13.22	13.31
5145	NASDAQ	GOOD	Tue, Jan 23, 2024	13.43	13.49	13.27	13.37
5144	NASDAQ	GOOD	Mon, Jan 22, 2024	13.25	13.47	13.25	13.40
5143	NASDAQ	GOOD	Fri, Jan 19, 2024	13.32	13.42	13.19	13.38
5142	NASDAQ	GOOD	Thu, Jan 18, 2024	13.25	13.29	13.12	13.26
5141	NASDAQ	GOOD	Wed, Jan 17, 2024	13.36	13.46	13.00	13.25
5140	NASDAQ	GOOD	Tue, Jan 16, 2024	13.45	13.59	13.37	13.48
5139	NASDAQ	GOOD	Fri, Jan 12, 2024	13.51	13.62	13.38	13.47
5138	NASDAQ	GOOD	Thu, Jan 11, 2024	13.30	13.44	13.23	13.37
5137	NASDAQ	GOOD	Wed, Jan 10, 2024	13.30	13.51	13.28	13.37
5136	NASDAQ	GOOD	Tue, Jan 9, 2024	13.23	13.32	13.10	13.30
5135	NASDAQ	GOOD	Mon, Jan 8, 2024	13.08	13.35	13.06	13.26
5134	NASDAQ	GOOD	Fri, Jan 5, 2024	13.12	13.31	13.03	13.08
5133	NASDAQ	GOOD	Thu, Jan 4, 2024	13.12	13.33	13.07	13.18
5132	NASDAQ	GOOD	Wed, Jan 3, 2024	13.18	13.27	13.03	13.07
5131	NASDAQ	GOOD	Tue, Jan 2, 2024	13.21	13.41	13.17	13.25
5130	NASDAQ	GOOD	Fri, Dec 29, 2023	13.42	13.45	13.23	13.24
5129	NASDAQ	GOOD	Thu, Dec 28, 2023	13.35	13.48	13.32	13.42
5128	NASDAQ	GOOD	Wed, Dec 27, 2023	13.17	13.51	13.12	13.41
5127	NASDAQ	GOOD	Tue, Dec 26, 2023	13.06	13.16	12.95	13.12
5126	NASDAQ	GOOD	Fri, Dec 22, 2023	13.03	13.21	13.02	13.07
5125	NASDAQ	GOOD	Thu, Dec 21, 2023	13.16	13.24	12.94	13.00
5124	NASDAQ	GOOD	Wed, Dec 20, 2023	13.21	13.49	13.01	13.02
5123	NASDAQ	GOOD	Tue, Dec 19, 2023	13.14	13.37	13.13	13.29
5122	NASDAQ	GOOD	Mon, Dec 18, 2023	13.67	13.67	13.06	13.09
5121	NASDAQ	GOOD	Fri, Dec 15, 2023	13.86	13.86	13.53	13.63
5120	NASDAQ	GOOD	Thu, Dec 14, 2023	13.57	14.03	13.57	13.91
5119	NASDAQ	GOOD	Wed, Dec 13, 2023	13.13	13.53	13.00	13.39
5118	NASDAQ	GOOD	Tue, Dec 12, 2023	13.28	13.28	13.13	13.13
5117	NASDAQ	GOOD	Mon, Dec 11, 2023	13.40	13.42	13.24	13.25
5116	NASDAQ	GOOD	Fri, Dec 8, 2023	13.43	13.49	13.13	13.41
5115	NASDAQ	GOOD	Thu, Dec 7, 2023	13.36	13.49	13.18	13.47
5114	NASDAQ	GOOD	Wed, Dec 6, 2023	13.09	13.49	13.08	13.39
5113	NASDAQ	GOOD	Tue, Dec 5, 2023	13.37	13.37	13.05	13.06
5112	NASDAQ	GOOD	Mon, Dec 4, 2023	12.95	13.40	12.94	13.37
5111	NASDAQ	GOOD	Fri, Dec 1, 2023	12.52	13.00	12.48	13.00
5110	NASDAQ	GOOD	Thu, Nov 30, 2023	12.74	12.82	12.34	12.50
5109	NASDAQ	GOOD	Wed, Nov 29, 2023	12.87	13.12	12.72	12.75
5108	NASDAQ	GOOD	Tue, Nov 28, 2023	12.76	12.81	12.58	12.74
5107	NASDAQ	GOOD	Mon, Nov 27, 2023	12.65	12.88	12.58	12.83
5106	NASDAQ	GOOD	Fri, Nov 24, 2023	12.42	12.68	12.36	12.66
5105	NASDAQ	GOOD	Wed, Nov 22, 2023	12.25	12.44	12.22	12.38
5104	NASDAQ	GOOD	Tue, Nov 21, 2023	12.29	12.29	12.13	12.18
5103	NASDAQ	GOOD	Mon, Nov 20, 2023	12.33	12.42	12.25	12.39
5102	NASDAQ	GOOD	Fri, Nov 17, 2023	12.55	12.55	12.27	12.33
5101	NASDAQ	GOOD	Thu, Nov 16, 2023	12.74	12.74	12.45	12.47
5100	NASDAQ	GOOD	Wed, Nov 15, 2023	12.70	12.91	12.64	12.74
5099	NASDAQ	GOOD	Tue, Nov 14, 2023	12.36	12.76	12.34	12.68
5098	NASDAQ	GOOD	Mon, Nov 13, 2023	11.93	12.10	11.83	11.98
5097	NASDAQ	GOOD	Fri, Nov 10, 2023	11.87	11.99	11.81	11.97
5096	NASDAQ	GOOD	Thu, Nov 9, 2023	12.15	12.15	11.79	11.81
5095	NASDAQ	GOOD	Wed, Nov 8, 2023	12.21	12.21	11.90	12.08
5094	NASDAQ	GOOD	Tue, Nov 7, 2023	12.46	12.51	11.40	12.11
5093	NASDAQ	GOOD	Mon, Nov 6, 2023	12.76	12.76	12.45	12.53
5092	NASDAQ	GOOD	Fri, Nov 3, 2023	12.59	12.84	12.59	12.66
5091	NASDAQ	GOOD	Thu, Nov 2, 2023	12.29	12.51	12.29	12.48
5090	NASDAQ	GOOD	Wed, Nov 1, 2023	11.93	12.17	11.84	12.14
5089	NASDAQ	GOOD	Tue, Oct 31, 2023	11.82	12.01	11.75	11.95
5088	NASDAQ	GOOD	Mon, Oct 30, 2023	11.76	11.89	11.54	11.74
5087	NASDAQ	GOOD	Fri, Oct 27, 2023	11.93	11.93	11.55	11.64
5086	NASDAQ	GOOD	Thu, Oct 26, 2023	11.88	12.03	11.83	11.92
5085	NASDAQ	GOOD	Wed, Oct 25, 2023	11.82	11.91	11.77	11.87
5084	NASDAQ	GOOD	Tue, Oct 24, 2023	11.92	12.01	11.85	11.94
5083	NASDAQ	GOOD	Mon, Oct 23, 2023	11.88	12.10	11.84	11.86
5082	NASDAQ	GOOD	Fri, Oct 20, 2023	12.17	12.25	12.01	12.01
5081	NASDAQ	GOOD	Thu, Oct 19, 2023	12.21	12.33	12.03	12.12
5080	NASDAQ	GOOD	Wed, Oct 18, 2023	12.55	12.55	12.32	12.37
5079	NASDAQ	GOOD	Tue, Oct 17, 2023	12.19	12.57	12.19	12.48
5078	NASDAQ	GOOD	Mon, Oct 16, 2023	12.04	12.30	11.97	12.21
5077	NASDAQ	GOOD	Fri, Oct 13, 2023	12.12	12.12	11.84	11.91
5076	NASDAQ	GOOD	Thu, Oct 12, 2023	12.07	12.11	11.92	11.97
5075	NASDAQ	GOOD	Wed, Oct 11, 2023	11.90	12.19	11.82	12.18
5074	NASDAQ	GOOD	Tue, Oct 10, 2023	11.89	11.95	11.76	11.80
5073	NASDAQ	GOOD	Mon, Oct 9, 2023	11.54	11.97	11.54	11.90
5072	NASDAQ	GOOD	Fri, Oct 6, 2023	11.61	11.76	11.41	11.70
5071	NASDAQ	GOOD	Thu, Oct 5, 2023	11.57	11.76	11.52	11.73
5070	NASDAQ	GOOD	Wed, Oct 4, 2023	11.65	11.71	11.44	11.58
5069	NASDAQ	GOOD	Tue, Oct 3, 2023	11.88	11.88	11.50	11.58
5068	NASDAQ	GOOD	Mon, Oct 2, 2023	12.13	12.17	11.86	11.94
5067	NASDAQ	GOOD	Fri, Sep 29, 2023	12.51	12.54	12.08	12.16
5066	NASDAQ	GOOD	Thu, Sep 28, 2023	12.07	12.39	12.07	12.36
5065	NASDAQ	GOOD	Wed, Sep 27, 2023	12.07	12.26	12.03	12.07
5064	NASDAQ	GOOD	Tue, Sep 26, 2023	12.16	12.28	11.94	11.98
5063	NASDAQ	GOOD	Mon, Sep 25, 2023	12.40	12.50	12.23	12.31
5062	NASDAQ	GOOD	Fri, Sep 22, 2023	12.52	12.65	12.44	12.45
5061	NASDAQ	GOOD	Thu, Sep 21, 2023	12.94	12.94	12.51	12.52
5060	NASDAQ	GOOD	Wed, Sep 20, 2023	13.12	13.22	12.97	12.97
5059	NASDAQ	GOOD	Tue, Sep 19, 2023	13.15	13.29	13.11	13.17
5058	NASDAQ	GOOD	Mon, Sep 18, 2023	13.19	13.29	13.01	13.10
5057	NASDAQ	GOOD	Fri, Sep 15, 2023	13.45	13.53	13.12	13.18
5056	NASDAQ	GOOD	Thu, Sep 14, 2023	13.18	13.53	13.18	13.52
5055	NASDAQ	GOOD	Wed, Sep 13, 2023	13.28	13.36	13.07	13.12
5054	NASDAQ	GOOD	Tue, Sep 12, 2023	13.35	13.37	13.02	13.21
5053	NASDAQ	GOOD	Mon, Sep 11, 2023	13.38	13.38	13.38	13.38
5052	NASDAQ	GOOD	Fri, Sep 8, 2023	12.88	13.28	12.81	13.28
5051	NASDAQ	GOOD	Thu, Sep 7, 2023	12.90	13.02	12.79	12.81
5050	NASDAQ	GOOD	Wed, Sep 6, 2023	13.10	13.12	12.80	12.93
5049	NASDAQ	GOOD	Tue, Sep 5, 2023	13.10	13.19	12.99	13.11
5048	NASDAQ	GOOD	Fri, Sep 1, 2023	13.26	13.36	13.11	13.15
5047	NASDAQ	GOOD	Thu, Aug 31, 2023	13.34	13.48	13.14	13.15
5046	NASDAQ	GOOD	Wed, Aug 30, 2023	13.27	13.43	13.27	13.36
5045	NASDAQ	GOOD	Tue, Aug 29, 2023	13.20	13.34	13.11	13.30
5044	NASDAQ	GOOD	Mon, Aug 28, 2023	13.08	13.33	13.08	13.20
5043	NASDAQ	GOOD	Fri, Aug 25, 2023	13.07	13.17	12.99	13.08
5042	NASDAQ	GOOD	Thu, Aug 24, 2023	13.07	13.35	12.92	13.00
5041	NASDAQ	GOOD	Wed, Aug 23, 2023	12.85	13.13	12.82	13.12
5040	NASDAQ	GOOD	Tue, Aug 22, 2023	12.80	12.90	12.62	12.84
5039	NASDAQ	GOOD	Mon, Aug 21, 2023	13.24	13.24	12.81	12.90
5038	NASDAQ	GOOD	Fri, Aug 18, 2023	13.12	13.17	12.95	13.04
5037	NASDAQ	GOOD	Thu, Aug 17, 2023	13.24	13.37	13.16	13.17
5036	NASDAQ	GOOD	Wed, Aug 16, 2023	13.44	13.53	13.16	13.19
5035	NASDAQ	GOOD	Tue, Aug 15, 2023	13.75	13.85	13.36	13.40
5034	NASDAQ	GOOD	Mon, Aug 14, 2023	13.80	13.94	13.60	13.82
5033	NASDAQ	GOOD	Fri, Aug 11, 2023	13.79	13.92	13.32	13.84
5032	NASDAQ	GOOD	Thu, Aug 10, 2023	13.96	14.02	13.81	13.88
5031	NASDAQ	GOOD	Wed, Aug 9, 2023	13.39	14.14	13.35	13.95
5030	NASDAQ	GOOD	Tue, Aug 8, 2023	13.46	13.46	13.12	13.36
5029	NASDAQ	GOOD	Mon, Aug 7, 2023	13.22	13.49	13.11	13.46
5028	NASDAQ	GOOD	Fri, Aug 4, 2023	13.32	13.37	13.16	13.24
5027	NASDAQ	GOOD	Thu, Aug 3, 2023	13.14	13.26	12.97	13.25
5026	NASDAQ	GOOD	Wed, Aug 2, 2023	13.25	13.28	13.12	13.15
5025	NASDAQ	GOOD	Tue, Aug 1, 2023	13.26	13.36	13.07	13.31
5024	NASDAQ	GOOD	Mon, Jul 31, 2023	13.20	13.40	13.17	13.30
5023	NASDAQ	GOOD	Fri, Jul 28, 2023	13.34	13.44	13.13	13.17
5022	NASDAQ	GOOD	Thu, Jul 27, 2023	13.62	13.65	13.15	13.17
5021	NASDAQ	GOOD	Wed, Jul 26, 2023	13.48	13.69	13.44	13.56
5020	NASDAQ	GOOD	Tue, Jul 25, 2023	13.48	13.60	13.40	13.48
5019	NASDAQ	GOOD	Mon, Jul 24, 2023	13.20	13.54	13.19	13.51
5018	NASDAQ	GOOD	Fri, Jul 21, 2023	13.51	13.66	13.22	13.22
5017	NASDAQ	GOOD	Thu, Jul 20, 2023	13.60	13.67	13.36	13.60
5016	NASDAQ	GOOD	Wed, Jul 19, 2023	13.50	13.78	13.50	13.74
5015	NASDAQ	GOOD	Tue, Jul 18, 2023	13.29	13.53	13.27	13.43
5014	NASDAQ	GOOD	Mon, Jul 17, 2023	13.30	13.36	13.17	13.25
5013	NASDAQ	GOOD	Fri, Jul 14, 2023	13.13	13.37	13.06	13.34
5012	NASDAQ	GOOD	Thu, Jul 13, 2023	13.24	13.32	13.09	13.13
5011	NASDAQ	GOOD	Wed, Jul 12, 2023	13.32	13.47	13.14	13.21
5010	NASDAQ	GOOD	Tue, Jul 11, 2023	12.94	13.27	12.83	13.26
5009	NASDAQ	GOOD	Mon, Jul 10, 2023	12.81	12.85	12.69	12.84
5008	NASDAQ	GOOD	Fri, Jul 7, 2023	12.58	12.88	12.58	12.74
5007	NASDAQ	GOOD	Thu, Jul 6, 2023	12.42	12.58	12.01	12.57
5006	NASDAQ	GOOD	Wed, Jul 5, 2023	12.60	12.72	12.27	12.52
5005	NASDAQ	GOOD	Mon, Jul 3, 2023	12.41	12.58	12.38	12.56
5004	NASDAQ	GOOD	Fri, Jun 30, 2023	12.69	12.69	12.25	12.37
5003	NASDAQ	GOOD	Thu, Jun 29, 2023	12.29	12.54	12.29	12.53
5002	NASDAQ	GOOD	Wed, Jun 28, 2023	12.25	12.37	12.10	12.32
5001	NASDAQ	GOOD	Tue, Jun 27, 2023	12.10	12.37	12.05	12.28
5000	NASDAQ	GOOD	Mon, Jun 26, 2023	11.79	12.22	11.72	12.14
4999	NASDAQ	GOOD	Fri, Jun 23, 2023	11.65	11.93	11.62	11.84
4998	NASDAQ	GOOD	Thu, Jun 22, 2023	12.19	12.19	11.76	11.80
4997	NASDAQ	GOOD	Wed, Jun 21, 2023	12.35	12.38	12.05	12.24
4996	NASDAQ	GOOD	Tue, Jun 20, 2023	13.00	13.00	12.35	12.37
4995	NASDAQ	GOOD	Fri, Jun 16, 2023	13.08	13.17	12.96	13.06
4994	NASDAQ	GOOD	Thu, Jun 15, 2023	12.87	13.04	12.81	13.04
4993	NASDAQ	GOOD	Wed, Jun 14, 2023	12.77	13.02	12.77	12.95
4992	NASDAQ	GOOD	Tue, Jun 13, 2023	12.57	12.92	12.48	12.78
4991	NASDAQ	GOOD	Mon, Jun 12, 2023	12.76	12.79	12.41	12.58
4990	NASDAQ	GOOD	Fri, Jun 9, 2023	12.89	12.89	12.66	12.76
4989	NASDAQ	GOOD	Thu, Jun 8, 2023	12.86	12.91	12.62	12.87
4988	NASDAQ	GOOD	Wed, Jun 7, 2023	12.28	12.86	12.28	12.81
4987	NASDAQ	GOOD	Tue, Jun 6, 2023	11.95	12.33	11.94	12.22
4986	NASDAQ	GOOD	Mon, Jun 5, 2023	11.91	12.05	11.86	11.91
4985	NASDAQ	GOOD	Fri, Jun 2, 2023	11.75	12.03	11.73	11.94
4984	NASDAQ	GOOD	Thu, Jun 1, 2023	11.66	11.74	11.50	11.57
4983	NASDAQ	GOOD	Wed, May 31, 2023	11.40	11.72	11.35	11.69
4982	NASDAQ	GOOD	Tue, May 30, 2023	11.30	11.51	11.29	11.37
4981	NASDAQ	GOOD	Fri, May 26, 2023	11.10	11.32	11.03	11.27
4980	NASDAQ	GOOD	Thu, May 25, 2023	11.22	11.28	10.99	11.10
4979	NASDAQ	GOOD	Wed, May 24, 2023	11.54	11.54	11.17	11.29
4978	NASDAQ	GOOD	Tue, May 23, 2023	11.54	11.78	11.48	11.55
4977	NASDAQ	GOOD	Mon, May 22, 2023	11.27	11.50	11.07	11.49
4976	NASDAQ	GOOD	Fri, May 19, 2023	11.51	11.54	11.26	11.39
4975	NASDAQ	GOOD	Thu, May 18, 2023	11.13	11.36	11.04	11.35
4974	NASDAQ	GOOD	Wed, May 17, 2023	11.04	11.22	10.85	11.16
4973	NASDAQ	GOOD	Tue, May 16, 2023	11.05	11.11	10.84	10.84
4972	NASDAQ	GOOD	Mon, May 15, 2023	11.31	11.40	11.08	11.10
4971	NASDAQ	GOOD	Fri, May 12, 2023	11.26	11.34	11.10	11.26
4970	NASDAQ	GOOD	Thu, May 11, 2023	11.20	11.27	11.05	11.27
4969	NASDAQ	GOOD	Wed, May 10, 2023	11.32	11.43	11.09	11.25
4968	NASDAQ	GOOD	Tue, May 9, 2023	11.30	11.33	11.05	11.24
4967	NASDAQ	GOOD	Mon, May 8, 2023	11.52	11.58	11.30	11.35
4966	NASDAQ	GOOD	Fri, May 5, 2023	11.79	11.97	11.50	11.59
4965	NASDAQ	GOOD	Thu, May 4, 2023	11.74	12.00	11.55	11.68
4964	NASDAQ	GOOD	Wed, May 3, 2023	11.78	11.94	11.71	11.74
4963	NASDAQ	GOOD	Tue, May 2, 2023	11.71	11.80	11.29	11.72
4962	NASDAQ	GOOD	Mon, May 1, 2023	11.95	12.10	11.70	11.75
4961	NASDAQ	GOOD	Fri, Apr 28, 2023	11.90	12.17	11.87	11.94
4960	NASDAQ	GOOD	Thu, Apr 27, 2023	11.64	11.91	11.58	11.86
4959	NASDAQ	GOOD	Wed, Apr 26, 2023	11.77	11.88	11.56	11.63
4958	NASDAQ	GOOD	Tue, Apr 25, 2023	11.95	11.98	11.77	11.78
4957	NASDAQ	GOOD	Mon, Apr 24, 2023	12.11	12.15	11.91	12.00
4956	NASDAQ	GOOD	Fri, Apr 21, 2023	12.16	12.23	12.00	12.11
4955	NASDAQ	GOOD	Thu, Apr 20, 2023	12.57	12.57	12.09	12.15
4954	NASDAQ	GOOD	Wed, Apr 19, 2023	12.39	12.56	12.32	12.54
4953	NASDAQ	GOOD	Tue, Apr 18, 2023	12.75	12.75	12.38	12.39
4952	NASDAQ	GOOD	Mon, Apr 17, 2023	12.32	12.72	12.31	12.72
4951	NASDAQ	GOOD	Fri, Apr 14, 2023	12.60	12.60	12.24	12.33
4950	NASDAQ	GOOD	Thu, Apr 13, 2023	12.29	12.46	12.26	12.42
4949	NASDAQ	GOOD	Wed, Apr 12, 2023	12.55	12.63	12.32	12.35
4948	NASDAQ	GOOD	Tue, Apr 11, 2023	12.44	12.56	12.35	12.46
4947	NASDAQ	GOOD	Mon, Apr 10, 2023	12.44	12.56	12.24	12.44
4946	NASDAQ	GOOD	Thu, Apr 6, 2023	12.41	12.51	12.38	12.50
4945	NASDAQ	GOOD	Wed, Apr 5, 2023	12.28	12.39	12.25	12.31
4944	NASDAQ	GOOD	Tue, Apr 4, 2023	12.50	12.60	12.24	12.35
4943	NASDAQ	GOOD	Mon, Apr 3, 2023	12.62	12.72	12.35	12.43
4942	NASDAQ	GOOD	Fri, Mar 31, 2023	12.49	12.64	12.39	12.63
4941	NASDAQ	GOOD	Thu, Mar 30, 2023	12.42	12.50	12.24	12.36
4940	NASDAQ	GOOD	Wed, Mar 29, 2023	12.16	12.38	12.15	12.32
4939	NASDAQ	GOOD	Tue, Mar 28, 2023	12.15	12.20	11.99	12.05
4938	NASDAQ	GOOD	Mon, Mar 27, 2023	12.33	12.40	12.15	12.17
4937	NASDAQ	GOOD	Fri, Mar 24, 2023	11.86	12.19	11.72	12.19
4936	NASDAQ	GOOD	Thu, Mar 23, 2023	12.03	12.23	11.82	11.82
4935	NASDAQ	GOOD	Wed, Mar 22, 2023	12.64	12.64	11.98	11.99
4934	NASDAQ	GOOD	Tue, Mar 21, 2023	12.40	12.68	12.40	12.50
4933	NASDAQ	GOOD	Mon, Mar 20, 2023	11.84	12.38	11.75	12.27
4932	NASDAQ	GOOD	Fri, Mar 17, 2023	12.00	12.00	11.45	11.66
4931	NASDAQ	GOOD	Thu, Mar 16, 2023	12.06	12.27	11.62	12.06
4930	NASDAQ	GOOD	Wed, Mar 15, 2023	12.24	12.37	12.02	12.30
4929	NASDAQ	GOOD	Tue, Mar 14, 2023	12.44	12.83	12.25	12.46
4928	NASDAQ	GOOD	Mon, Mar 13, 2023	12.37	12.57	12.19	12.29
4927	NASDAQ	GOOD	Fri, Mar 10, 2023	13.16	13.21	12.38	12.49
4926	NASDAQ	GOOD	Thu, Mar 9, 2023	13.41	13.47	13.16	13.22
4925	NASDAQ	GOOD	Wed, Mar 8, 2023	13.45	13.72	13.37	13.52
4924	NASDAQ	GOOD	Tue, Mar 7, 2023	13.62	13.78	13.22	13.39
4923	NASDAQ	GOOD	Mon, Mar 6, 2023	13.70	13.81	13.46	13.53
4922	NASDAQ	GOOD	Fri, Mar 3, 2023	13.59	13.80	13.55	13.77
4921	NASDAQ	GOOD	Thu, Mar 2, 2023	13.25	13.55	13.22	13.55
4920	NASDAQ	GOOD	Wed, Mar 1, 2023	13.55	13.58	12.87	13.32
4919	NASDAQ	GOOD	Tue, Feb 28, 2023	14.17	14.21	13.64	13.68
4918	NASDAQ	GOOD	Mon, Feb 27, 2023	14.43	14.77	14.10	14.13
4917	NASDAQ	GOOD	Fri, Feb 24, 2023	14.77	14.79	14.22	14.37
4916	NASDAQ	GOOD	Thu, Feb 23, 2023	16.00	16.00	14.71	14.84
4915	NASDAQ	GOOD	Wed, Feb 22, 2023	15.79	15.96	15.55	15.60
4914	NASDAQ	GOOD	Tue, Feb 21, 2023	16.22	16.32	15.73	15.77
4913	NASDAQ	GOOD	Fri, Feb 17, 2023	16.51	16.51	16.23	16.37
4912	NASDAQ	GOOD	Thu, Feb 16, 2023	16.28	16.57	16.20	16.36
4911	NASDAQ	GOOD	Wed, Feb 15, 2023	16.38	16.51	16.30	16.49
4910	NASDAQ	GOOD	Tue, Feb 14, 2023	16.42	16.54	16.29	16.43
4909	NASDAQ	GOOD	Mon, Feb 13, 2023	16.41	16.54	16.38	16.49
4908	NASDAQ	GOOD	Fri, Feb 10, 2023	16.36	16.47	16.27	16.41
4907	NASDAQ	GOOD	Thu, Feb 9, 2023	16.69	16.80	16.32	16.36
4906	NASDAQ	GOOD	Wed, Feb 8, 2023	16.73	16.83	16.61	16.70
4905	NASDAQ	GOOD	Tue, Feb 7, 2023	16.85	16.89	16.59	16.76
4904	NASDAQ	GOOD	Mon, Feb 6, 2023	17.00	17.01	16.82	16.85
4903	NASDAQ	GOOD	Fri, Feb 3, 2023	17.15	17.22	16.92	17.11
4902	NASDAQ	GOOD	Thu, Feb 2, 2023	17.02	17.24	16.95	17.11
4901	NASDAQ	GOOD	Wed, Feb 1, 2023	17.00	17.02	16.50	16.89
4900	NASDAQ	GOOD	Tue, Jan 31, 2023	16.48	17.00	16.41	16.99
4899	NASDAQ	GOOD	Mon, Jan 30, 2023	16.65	16.80	16.43	16.43
4898	NASDAQ	GOOD	Fri, Jan 27, 2023	16.50	16.74	16.40	16.65
4897	NASDAQ	GOOD	Thu, Jan 26, 2023	16.70	16.78	16.40	16.50
4896	NASDAQ	GOOD	Wed, Jan 25, 2023	16.50	16.64	16.42	16.59
4895	NASDAQ	GOOD	Tue, Jan 24, 2023	16.62	16.73	16.52	16.56
4894	NASDAQ	GOOD	Mon, Jan 23, 2023	16.70	16.90	16.56	16.63
4893	NASDAQ	GOOD	Fri, Jan 20, 2023	16.44	16.62	16.17	16.59
4892	NASDAQ	GOOD	Thu, Jan 19, 2023	16.69	16.69	16.36	16.37
4891	NASDAQ	GOOD	Wed, Jan 18, 2023	17.17	17.17	16.58	16.72
4890	NASDAQ	GOOD	Tue, Jan 17, 2023	16.60	17.12	16.60	17.06
4889	NASDAQ	GOOD	Fri, Jan 13, 2023	16.25	16.67	16.18	16.60
4888	NASDAQ	GOOD	Thu, Jan 12, 2023	16.80	16.92	16.52	16.69
4887	NASDAQ	GOOD	Wed, Jan 11, 2023	17.48	17.88	16.35	16.76
4886	NASDAQ	GOOD	Tue, Jan 10, 2023	19.08	19.48	19.08	19.44
4885	NASDAQ	GOOD	Mon, Jan 9, 2023	18.93	19.29	18.83	19.14
4884	NASDAQ	GOOD	Fri, Jan 6, 2023	18.73	18.93	18.59	18.87
4883	NASDAQ	GOOD	Thu, Jan 5, 2023	19.15	19.15	18.48	18.67
4882	NASDAQ	GOOD	Wed, Jan 4, 2023	19.00	19.52	18.97	19.26
4881	NASDAQ	GOOD	Tue, Jan 3, 2023	18.75	19.00	18.64	18.83
4880	NASDAQ	GOOD	Fri, Dec 30, 2022	18.52	18.64	18.32	18.50
4879	NASDAQ	GOOD	Thu, Dec 29, 2022	18.48	18.73	18.45	18.63
4878	NASDAQ	GOOD	Wed, Dec 28, 2022	18.73	18.85	18.33	18.39
4877	NASDAQ	GOOD	Tue, Dec 27, 2022	18.69	18.78	18.55	18.69
4876	NASDAQ	GOOD	Fri, Dec 23, 2022	18.52	18.72	18.40	18.69
4875	NASDAQ	GOOD	Thu, Dec 22, 2022	18.43	18.60	18.25	18.59
4874	NASDAQ	GOOD	Wed, Dec 21, 2022	18.41	18.71	18.39	18.47
4873	NASDAQ	GOOD	Tue, Dec 20, 2022	18.44	18.44	18.17	18.31
4872	NASDAQ	GOOD	Mon, Dec 19, 2022	18.94	18.95	18.44	18.54
4871	NASDAQ	GOOD	Fri, Dec 16, 2022	19.10	19.13	18.58	18.98
4870	NASDAQ	GOOD	Thu, Dec 15, 2022	19.58	19.68	19.09	19.20
4869	NASDAQ	GOOD	Wed, Dec 14, 2022	19.78	19.96	19.48	19.64
4868	NASDAQ	GOOD	Tue, Dec 13, 2022	19.75	20.12	19.55	19.75
4867	NASDAQ	GOOD	Mon, Dec 12, 2022	19.31	19.63	19.14	19.37
4866	NASDAQ	GOOD	Fri, Dec 9, 2022	19.00	19.22	19.00	19.06
4865	NASDAQ	GOOD	Thu, Dec 8, 2022	19.11	19.45	18.94	19.05
4864	NASDAQ	GOOD	Wed, Dec 7, 2022	18.94	19.37	18.87	19.16
4863	NASDAQ	GOOD	Tue, Dec 6, 2022	18.79	18.92	18.70	18.88
4862	NASDAQ	GOOD	Mon, Dec 5, 2022	18.78	18.84	18.52	18.74
4861	NASDAQ	GOOD	Fri, Dec 2, 2022	18.45	18.99	18.38	18.91
4860	NASDAQ	GOOD	Thu, Dec 1, 2022	19.00	19.25	18.56	18.68
4859	NASDAQ	GOOD	Wed, Nov 30, 2022	18.63	19.02	18.31	18.99
4858	NASDAQ	GOOD	Tue, Nov 29, 2022	18.45	18.62	18.36	18.56
4857	NASDAQ	GOOD	Mon, Nov 28, 2022	18.62	18.76	18.30	18.38
4856	NASDAQ	GOOD	Fri, Nov 25, 2022	18.62	18.80	18.60	18.80
4855	NASDAQ	GOOD	Wed, Nov 23, 2022	18.60	18.82	18.46	18.59
4854	NASDAQ	GOOD	Tue, Nov 22, 2022	18.79	18.88	18.55	18.71
4853	NASDAQ	GOOD	Mon, Nov 21, 2022	18.52	18.85	18.52	18.85
4852	NASDAQ	GOOD	Fri, Nov 18, 2022	18.25	18.72	18.25	18.70
4851	NASDAQ	GOOD	Thu, Nov 17, 2022	18.22	18.29	18.05	18.28
4850	NASDAQ	GOOD	Wed, Nov 16, 2022	18.75	18.99	18.51	18.54
4849	NASDAQ	GOOD	Tue, Nov 15, 2022	19.00	19.11	18.76	18.96
4848	NASDAQ	GOOD	Mon, Nov 14, 2022	18.80	18.84	18.44	18.73
4847	NASDAQ	GOOD	Fri, Nov 11, 2022	18.87	18.99	18.61	18.93
4846	NASDAQ	GOOD	Thu, Nov 10, 2022	18.24	18.95	18.16	18.82
4845	NASDAQ	GOOD	Wed, Nov 9, 2022	17.77	18.07	17.49	17.68
4844	NASDAQ	GOOD	Tue, Nov 8, 2022	17.50	17.72	17.31	17.63
4843	NASDAQ	GOOD	Mon, Nov 7, 2022	17.40	17.59	17.11	17.33
4842	NASDAQ	GOOD	Fri, Nov 4, 2022	16.97	17.45	16.97	17.30
4841	NASDAQ	GOOD	Thu, Nov 3, 2022	16.84	16.99	16.52	16.85
4840	NASDAQ	GOOD	Wed, Nov 2, 2022	17.56	17.65	16.93	16.94
4839	NASDAQ	GOOD	Tue, Nov 1, 2022	17.69	17.81	17.46	17.56
4838	NASDAQ	GOOD	Mon, Oct 31, 2022	17.71	17.74	17.51	17.59
4837	NASDAQ	GOOD	Fri, Oct 28, 2022	17.54	17.74	17.41	17.66
4836	NASDAQ	GOOD	Thu, Oct 27, 2022	17.45	17.68	17.34	17.42
4835	NASDAQ	GOOD	Wed, Oct 26, 2022	17.30	17.41	17.03	17.20
4834	NASDAQ	GOOD	Tue, Oct 25, 2022	16.80	17.42	16.78	17.20
4833	NASDAQ	GOOD	Mon, Oct 24, 2022	16.66	16.69	16.41	16.63
4832	NASDAQ	GOOD	Fri, Oct 21, 2022	16.16	16.39	15.92	16.33
4831	NASDAQ	GOOD	Thu, Oct 20, 2022	16.11	16.34	15.99	16.06
4830	NASDAQ	GOOD	Wed, Oct 19, 2022	16.15	16.41	16.11	16.28
4829	NASDAQ	GOOD	Tue, Oct 18, 2022	16.28	16.56	16.25	16.38
4828	NASDAQ	GOOD	Mon, Oct 17, 2022	15.92	16.26	15.91	16.08
4827	NASDAQ	GOOD	Fri, Oct 14, 2022	16.03	16.11	15.53	15.62
4826	NASDAQ	GOOD	Thu, Oct 13, 2022	15.21	15.89	15.02	15.81
4825	NASDAQ	GOOD	Wed, Oct 12, 2022	15.38	15.47	15.11	15.40
4824	NASDAQ	GOOD	Tue, Oct 11, 2022	15.31	15.59	15.10	15.43
4823	NASDAQ	GOOD	Mon, Oct 10, 2022	15.55	15.69	15.28	15.38
4822	NASDAQ	GOOD	Fri, Oct 7, 2022	15.50	15.67	15.26	15.43
4821	NASDAQ	GOOD	Thu, Oct 6, 2022	16.04	16.08	15.56	15.64
4820	NASDAQ	GOOD	Wed, Oct 5, 2022	16.05	16.09	15.63	15.95
4819	NASDAQ	GOOD	Tue, Oct 4, 2022	16.07	16.51	16.05	16.34
4818	NASDAQ	GOOD	Mon, Oct 3, 2022	15.61	16.01	15.40	15.81
4817	NASDAQ	GOOD	Fri, Sep 30, 2022	15.51	15.78	15.42	15.50
4816	NASDAQ	GOOD	Thu, Sep 29, 2022	15.72	15.75	15.09	15.25
4815	NASDAQ	GOOD	Wed, Sep 28, 2022	15.37	16.00	15.17	15.91
4814	NASDAQ	GOOD	Tue, Sep 27, 2022	15.83	15.88	15.10	15.19
4813	NASDAQ	GOOD	Mon, Sep 26, 2022	16.65	16.68	15.51	15.76
4812	NASDAQ	GOOD	Fri, Sep 23, 2022	16.75	16.78	16.50	16.69
4811	NASDAQ	GOOD	Thu, Sep 22, 2022	17.24	17.24	16.75	17.00
4810	NASDAQ	GOOD	Wed, Sep 21, 2022	17.68	17.83	17.29	17.31
4809	NASDAQ	GOOD	Tue, Sep 20, 2022	18.03	18.03	17.69	17.80
4808	NASDAQ	GOOD	Mon, Sep 19, 2022	18.06	18.55	18.01	18.16
4807	NASDAQ	GOOD	Fri, Sep 16, 2022	18.20	18.44	18.03	18.29
4806	NASDAQ	GOOD	Thu, Sep 15, 2022	18.52	18.67	18.23	18.25
4805	NASDAQ	GOOD	Wed, Sep 14, 2022	18.61	18.71	18.27	18.39
4804	NASDAQ	GOOD	Tue, Sep 13, 2022	19.15	19.15	18.48	18.55
4803	NASDAQ	GOOD	Mon, Sep 12, 2022	19.16	19.38	19.14	19.26
4802	NASDAQ	GOOD	Fri, Sep 9, 2022	19.19	19.37	18.98	19.09
4801	NASDAQ	GOOD	Thu, Sep 8, 2022	18.81	18.98	18.72	18.93
4800	NASDAQ	GOOD	Wed, Sep 7, 2022	18.73	18.98	18.71	18.91
4799	NASDAQ	GOOD	Tue, Sep 6, 2022	18.80	18.91	18.51	18.73
4798	NASDAQ	GOOD	Fri, Sep 2, 2022	18.93	19.20	18.62	18.67
4797	NASDAQ	GOOD	Thu, Sep 1, 2022	19.07	19.20	18.70	18.80
4796	NASDAQ	GOOD	Wed, Aug 31, 2022	19.32	19.42	19.06	19.07
4795	NASDAQ	GOOD	Tue, Aug 30, 2022	19.68	19.80	19.14	19.18
4794	NASDAQ	GOOD	Mon, Aug 29, 2022	19.66	19.85	19.54	19.68
4793	NASDAQ	GOOD	Fri, Aug 26, 2022	20.21	20.21	19.68	19.69
4792	NASDAQ	GOOD	Thu, Aug 25, 2022	19.91	20.17	19.86	20.15
4791	NASDAQ	GOOD	Wed, Aug 24, 2022	19.92	20.01	19.85	19.91
4790	NASDAQ	GOOD	Tue, Aug 23, 2022	20.02	20.12	19.85	19.92
4789	NASDAQ	GOOD	Mon, Aug 22, 2022	20.33	20.39	19.94	19.96
4788	NASDAQ	GOOD	Fri, Aug 19, 2022	20.67	20.72	20.55	20.66
4787	NASDAQ	GOOD	Thu, Aug 18, 2022	20.72	20.91	20.72	20.82
4786	NASDAQ	GOOD	Wed, Aug 17, 2022	20.99	20.99	20.57	20.72
4785	NASDAQ	GOOD	Tue, Aug 16, 2022	20.94	21.15	20.88	21.05
4784	NASDAQ	GOOD	Mon, Aug 15, 2022	20.88	20.97	20.69	20.95
4783	NASDAQ	GOOD	Fri, Aug 12, 2022	20.30	20.87	20.30	20.86
4782	NASDAQ	GOOD	Thu, Aug 11, 2022	20.18	20.45	20.15	20.17
4781	NASDAQ	GOOD	Wed, Aug 10, 2022	20.44	20.45	20.06	20.23
4780	NASDAQ	GOOD	Tue, Aug 9, 2022	20.24	20.24	19.89	20.05
4779	NASDAQ	GOOD	Mon, Aug 8, 2022	20.36	20.45	20.12	20.21
4778	NASDAQ	GOOD	Fri, Aug 5, 2022	19.77	20.04	19.69	20.04
4777	NASDAQ	GOOD	Thu, Aug 4, 2022	20.18	20.21	19.70	19.78
4776	NASDAQ	GOOD	Wed, Aug 3, 2022	20.66	20.84	20.11	20.18
4775	NASDAQ	GOOD	Tue, Aug 2, 2022	20.84	21.00	20.57	20.60
4774	NASDAQ	GOOD	Mon, Aug 1, 2022	21.00	21.09	20.56	20.78
4773	NASDAQ	GOOD	Fri, Jul 29, 2022	20.60	21.13	20.43	20.95
4772	NASDAQ	GOOD	Thu, Jul 28, 2022	19.58	20.43	19.58	20.41
4771	NASDAQ	GOOD	Wed, Jul 27, 2022	19.48	19.54	19.25	19.45
4770	NASDAQ	GOOD	Tue, Jul 26, 2022	19.16	19.40	19.13	19.36
4769	NASDAQ	GOOD	Mon, Jul 25, 2022	19.06	19.36	18.99	19.14
4768	NASDAQ	GOOD	Fri, Jul 22, 2022	19.12	19.14	18.80	19.03
4767	NASDAQ	GOOD	Thu, Jul 21, 2022	19.07	19.12	18.75	19.07
4766	NASDAQ	GOOD	Wed, Jul 20, 2022	19.25	19.42	19.13	19.18
4765	NASDAQ	GOOD	Tue, Jul 19, 2022	18.97	19.28	18.97	19.26
4764	NASDAQ	GOOD	Mon, Jul 18, 2022	19.03	19.13	18.69	18.82
4763	NASDAQ	GOOD	Fri, Jul 15, 2022	19.13	19.13	18.79	18.95
4762	NASDAQ	GOOD	Thu, Jul 14, 2022	18.51	18.72	18.48	18.65
4761	NASDAQ	GOOD	Wed, Jul 13, 2022	18.76	18.95	18.66	18.73
4760	NASDAQ	GOOD	Tue, Jul 12, 2022	18.91	19.24	18.68	18.87
4759	NASDAQ	GOOD	Mon, Jul 11, 2022	19.11	19.27	18.85	18.94
4758	NASDAQ	GOOD	Fri, Jul 8, 2022	19.07	19.22	18.92	19.11
4757	NASDAQ	GOOD	Thu, Jul 7, 2022	19.11	19.18	18.89	18.97
4756	NASDAQ	GOOD	Wed, Jul 6, 2022	19.07	19.23	18.84	19.01
4755	NASDAQ	GOOD	Tue, Jul 5, 2022	18.88	19.00	18.56	18.98
4754	NASDAQ	GOOD	Fri, Jul 1, 2022	19.10	19.19	18.72	18.94
4753	NASDAQ	GOOD	Thu, Jun 30, 2022	18.56	19.04	18.42	18.84
4752	NASDAQ	GOOD	Wed, Jun 29, 2022	18.83	18.92	18.49	18.69
4751	NASDAQ	GOOD	Tue, Jun 28, 2022	19.18	19.33	18.78	18.84
4750	NASDAQ	GOOD	Mon, Jun 27, 2022	18.98	19.24	18.87	19.02
4749	NASDAQ	GOOD	Fri, Jun 24, 2022	18.81	18.89	18.65	18.88
4748	NASDAQ	GOOD	Thu, Jun 23, 2022	18.49	18.67	18.37	18.58
4747	NASDAQ	GOOD	Wed, Jun 22, 2022	18.05	18.66	18.05	18.41
4746	NASDAQ	GOOD	Tue, Jun 21, 2022	18.35	18.52	18.19	18.24
4745	NASDAQ	GOOD	Fri, Jun 17, 2022	18.03	18.52	17.93	18.42
4744	NASDAQ	GOOD	Thu, Jun 16, 2022	18.32	18.32	17.73	17.86
4743	NASDAQ	GOOD	Wed, Jun 15, 2022	18.32	18.87	18.30	18.56
4742	NASDAQ	GOOD	Tue, Jun 14, 2022	18.51	18.93	18.06	18.18
4741	NASDAQ	GOOD	Mon, Jun 13, 2022	19.00	19.07	18.44	18.55
4740	NASDAQ	GOOD	Fri, Jun 10, 2022	19.35	19.39	18.96	19.27
4739	NASDAQ	GOOD	Thu, Jun 9, 2022	19.65	19.78	19.26	19.32
4738	NASDAQ	GOOD	Wed, Jun 8, 2022	20.00	20.00	19.54	19.73
4737	NASDAQ	GOOD	Tue, Jun 7, 2022	19.78	20.11	19.64	20.09
4736	NASDAQ	GOOD	Mon, Jun 6, 2022	20.18	20.21	19.82	19.94
4735	NASDAQ	GOOD	Fri, Jun 3, 2022	20.36	20.39	20.02	20.05
4734	NASDAQ	GOOD	Thu, Jun 2, 2022	20.31	20.44	20.05	20.39
4733	NASDAQ	GOOD	Wed, Jun 1, 2022	20.30	20.52	20.01	20.33
4732	NASDAQ	GOOD	Tue, May 31, 2022	20.14	20.34	19.91	20.29
4731	NASDAQ	GOOD	Fri, May 27, 2022	19.89	20.27	19.89	20.15
4730	NASDAQ	GOOD	Thu, May 26, 2022	19.90	20.06	19.68	19.80
4729	NASDAQ	GOOD	Wed, May 25, 2022	19.45	19.93	19.40	19.92
4728	NASDAQ	GOOD	Tue, May 24, 2022	19.32	19.50	18.98	19.50
4727	NASDAQ	GOOD	Mon, May 23, 2022	19.20	19.40	18.98	19.33
4726	NASDAQ	GOOD	Fri, May 20, 2022	19.23	19.23	18.67	19.01
4725	NASDAQ	GOOD	Thu, May 19, 2022	19.28	19.50	18.88	18.91
4724	NASDAQ	GOOD	Wed, May 18, 2022	20.26	20.26	19.57	19.64
4723	NASDAQ	GOOD	Tue, May 17, 2022	20.22	20.34	20.04	20.29
4722	NASDAQ	GOOD	Mon, May 16, 2022	19.40	19.85	19.35	19.79
4721	NASDAQ	GOOD	Fri, May 13, 2022	18.89	19.40	18.68	19.36
4720	NASDAQ	GOOD	Thu, May 12, 2022	18.70	18.79	18.23	18.67
4719	NASDAQ	GOOD	Wed, May 11, 2022	18.78	19.32	18.61	18.70
4718	NASDAQ	GOOD	Tue, May 10, 2022	19.35	19.50	18.60	18.79
4717	NASDAQ	GOOD	Mon, May 9, 2022	20.24	20.32	19.08	19.17
4716	NASDAQ	GOOD	Fri, May 6, 2022	20.46	20.67	20.19	20.44
4715	NASDAQ	GOOD	Thu, May 5, 2022	21.22	21.22	20.33	20.49
4714	NASDAQ	GOOD	Wed, May 4, 2022	21.00	21.37	20.78	21.37
4713	NASDAQ	GOOD	Tue, May 3, 2022	20.78	21.18	20.68	20.99
4712	NASDAQ	GOOD	Mon, May 2, 2022	21.09	21.30	20.45	20.74
4711	NASDAQ	GOOD	Fri, Apr 29, 2022	21.94	21.94	20.99	21.04
4710	NASDAQ	GOOD	Thu, Apr 28, 2022	21.46	22.05	21.29	21.94
4709	NASDAQ	GOOD	Wed, Apr 27, 2022	21.55	21.69	21.20	21.26
4708	NASDAQ	GOOD	Tue, Apr 26, 2022	21.89	22.07	21.43	21.46
4707	NASDAQ	GOOD	Mon, Apr 25, 2022	22.26	22.31	21.71	22.03
4706	NASDAQ	GOOD	Fri, Apr 22, 2022	22.59	22.67	22.26	22.29
4705	NASDAQ	GOOD	Thu, Apr 21, 2022	23.12	23.30	22.56	22.59
4704	NASDAQ	GOOD	Wed, Apr 20, 2022	23.06	23.38	23.06	23.17
4703	NASDAQ	GOOD	Tue, Apr 19, 2022	22.53	23.08	22.53	23.04
4702	NASDAQ	GOOD	Mon, Apr 18, 2022	22.45	22.64	22.34	22.51
4701	NASDAQ	GOOD	Thu, Apr 14, 2022	22.53	22.70	22.39	22.42
4700	NASDAQ	GOOD	Wed, Apr 13, 2022	22.14	22.54	22.14	22.46
4699	NASDAQ	GOOD	Tue, Apr 12, 2022	22.16	22.39	22.06	22.12
4698	NASDAQ	GOOD	Mon, Apr 11, 2022	22.56	22.66	22.12	22.22
4697	NASDAQ	GOOD	Fri, Apr 8, 2022	22.21	22.54	22.15	22.43
4696	NASDAQ	GOOD	Thu, Apr 7, 2022	22.50	22.68	22.20	22.21
4695	NASDAQ	GOOD	Wed, Apr 6, 2022	22.19	22.68	22.11	22.55
4694	NASDAQ	GOOD	Tue, Apr 5, 2022	22.22	22.58	22.16	22.19
4693	NASDAQ	GOOD	Mon, Apr 4, 2022	22.40	22.42	21.94	22.39
4692	NASDAQ	GOOD	Fri, Apr 1, 2022	22.16	22.38	21.95	22.36
4691	NASDAQ	GOOD	Thu, Mar 31, 2022	22.05	22.42	22.01	22.02
4690	NASDAQ	GOOD	Wed, Mar 30, 2022	22.22	22.22	21.87	21.98
4689	NASDAQ	GOOD	Tue, Mar 29, 2022	21.63	22.22	21.55	22.22
4688	NASDAQ	GOOD	Mon, Mar 28, 2022	21.65	21.72	21.28	21.44
4687	NASDAQ	GOOD	Fri, Mar 25, 2022	21.66	21.75	21.41	21.51
4686	NASDAQ	GOOD	Thu, Mar 24, 2022	21.68	21.68	21.42	21.55
4685	NASDAQ	GOOD	Wed, Mar 23, 2022	21.48	21.69	21.30	21.56
4684	NASDAQ	GOOD	Tue, Mar 22, 2022	21.43	21.65	21.25	21.48
4683	NASDAQ	GOOD	Mon, Mar 21, 2022	21.88	21.94	21.42	21.51
4682	NASDAQ	GOOD	Fri, Mar 18, 2022	21.63	21.96	21.60	21.75
4681	NASDAQ	GOOD	Thu, Mar 17, 2022	21.46	21.64	21.38	21.54
4680	NASDAQ	GOOD	Wed, Mar 16, 2022	21.59	21.85	21.19	21.54
4679	NASDAQ	GOOD	Tue, Mar 15, 2022	21.36	21.51	21.12	21.49
4678	NASDAQ	GOOD	Mon, Mar 14, 2022	21.51	21.63	20.91	21.13
4677	NASDAQ	GOOD	Fri, Mar 11, 2022	21.52	21.60	21.25	21.41
4676	NASDAQ	GOOD	Thu, Mar 10, 2022	21.08	21.48	20.91	21.45
4675	NASDAQ	GOOD	Wed, Mar 9, 2022	21.47	21.60	21.19	21.22
4674	NASDAQ	GOOD	Tue, Mar 8, 2022	21.35	21.57	21.03	21.18
4673	NASDAQ	GOOD	Mon, Mar 7, 2022	21.97	21.99	21.25	21.30
4672	NASDAQ	GOOD	Fri, Mar 4, 2022	21.87	22.00	21.65	21.99
4671	NASDAQ	GOOD	Thu, Mar 3, 2022	21.78	22.00	21.55	21.98
4670	NASDAQ	GOOD	Wed, Mar 2, 2022	21.30	21.69	21.30	21.66
4669	NASDAQ	GOOD	Tue, Mar 1, 2022	21.22	21.38	20.98	21.27
4668	NASDAQ	GOOD	Mon, Feb 28, 2022	21.24	21.44	20.87	21.19
4667	NASDAQ	GOOD	Fri, Feb 25, 2022	20.97	21.41	20.83	21.38
4666	NASDAQ	GOOD	Thu, Feb 24, 2022	19.92	20.90	19.74	20.86
4665	NASDAQ	GOOD	Wed, Feb 23, 2022	21.11	21.32	20.48	20.54
4664	NASDAQ	GOOD	Tue, Feb 22, 2022	21.40	21.46	21.01	21.09
4663	NASDAQ	GOOD	Fri, Feb 18, 2022	21.75	21.87	21.47	21.47
4662	NASDAQ	GOOD	Thu, Feb 17, 2022	21.84	21.89	21.46	21.77
4661	NASDAQ	GOOD	Wed, Feb 16, 2022	21.50	22.04	21.31	21.95
4660	NASDAQ	GOOD	Tue, Feb 15, 2022	21.50	21.79	21.48	21.59
4659	NASDAQ	GOOD	Mon, Feb 14, 2022	21.55	21.66	21.18	21.31
4658	NASDAQ	GOOD	Fri, Feb 11, 2022	21.74	22.07	21.51	21.65
4657	NASDAQ	GOOD	Thu, Feb 10, 2022	22.29	22.29	21.57	21.66
4656	NASDAQ	GOOD	Wed, Feb 9, 2022	22.17	22.33	22.05	22.33
4655	NASDAQ	GOOD	Tue, Feb 8, 2022	22.05	22.23	21.92	22.00
4654	NASDAQ	GOOD	Mon, Feb 7, 2022	22.34	22.49	21.99	22.08
4653	NASDAQ	GOOD	Fri, Feb 4, 2022	22.58	22.65	21.91	22.34
4652	NASDAQ	GOOD	Thu, Feb 3, 2022	22.99	22.99	22.52	22.57
4651	NASDAQ	GOOD	Wed, Feb 2, 2022	23.15	23.40	22.96	23.00
4650	NASDAQ	GOOD	Tue, Feb 1, 2022	23.20	23.24	22.84	23.15
4649	NASDAQ	GOOD	Mon, Jan 31, 2022	23.00	23.19	22.77	23.19
4648	NASDAQ	GOOD	Fri, Jan 28, 2022	22.55	23.05	22.25	23.05
4647	NASDAQ	GOOD	Thu, Jan 27, 2022	23.22	23.42	22.51	22.55
4646	NASDAQ	GOOD	Wed, Jan 26, 2022	23.33	23.57	22.64	22.89
4645	NASDAQ	GOOD	Tue, Jan 25, 2022	22.95	23.29	22.55	23.15
4644	NASDAQ	GOOD	Mon, Jan 24, 2022	22.97	23.12	22.38	23.07
4643	NASDAQ	GOOD	Fri, Jan 21, 2022	23.13	23.62	23.03	23.08
4642	NASDAQ	GOOD	Thu, Jan 20, 2022	24.00	24.00	23.08	23.13
4641	NASDAQ	GOOD	Wed, Jan 19, 2022	24.60	24.78	24.06	24.09
4640	NASDAQ	GOOD	Tue, Jan 18, 2022	24.70	24.86	24.56	24.59
4639	NASDAQ	GOOD	Fri, Jan 14, 2022	24.75	24.87	24.60	24.68
4638	NASDAQ	GOOD	Thu, Jan 13, 2022	24.50	25.05	24.50	24.90
4637	NASDAQ	GOOD	Wed, Jan 12, 2022	24.50	24.78	24.46	24.52
4636	NASDAQ	GOOD	Tue, Jan 11, 2022	24.56	25.23	24.21	24.50
4635	NASDAQ	GOOD	Mon, Jan 10, 2022	24.70	24.85	24.48	24.61
4634	NASDAQ	GOOD	Fri, Jan 7, 2022	25.03	25.06	24.76	24.76
4633	NASDAQ	GOOD	Thu, Jan 6, 2022	25.44	25.49	24.96	25.03
4632	NASDAQ	GOOD	Wed, Jan 5, 2022	25.77	25.88	25.24	25.30
4631	NASDAQ	GOOD	Tue, Jan 4, 2022	25.59	25.92	25.59	25.65
4630	NASDAQ	GOOD	Mon, Jan 3, 2022	25.76	26.13	25.27	25.57
4629	NASDAQ	GOOD	Fri, Dec 31, 2021	25.58	25.90	25.58	25.77
4628	NASDAQ	GOOD	Thu, Dec 30, 2021	25.45	25.70	25.00	25.52
4627	NASDAQ	GOOD	Wed, Dec 29, 2021	25.16	25.45	25.04	25.37
4626	NASDAQ	GOOD	Tue, Dec 28, 2021	24.90	25.16	24.77	25.14
4625	NASDAQ	GOOD	Mon, Dec 27, 2021	24.58	24.82	24.45	24.82
4624	NASDAQ	GOOD	Thu, Dec 23, 2021	24.48	24.57	24.32	24.48
4623	NASDAQ	GOOD	Wed, Dec 22, 2021	24.40	24.56	24.10	24.37
4622	NASDAQ	GOOD	Tue, Dec 21, 2021	24.34	24.79	24.34	24.47
4621	NASDAQ	GOOD	Mon, Dec 20, 2021	24.25	24.25	23.45	24.20
4620	NASDAQ	GOOD	Fri, Dec 17, 2021	24.08	24.39	24.03	24.29
4619	NASDAQ	GOOD	Thu, Dec 16, 2021	23.83	24.20	23.73	23.99
4618	NASDAQ	GOOD	Wed, Dec 15, 2021	23.34	23.85	23.30	23.77
4617	NASDAQ	GOOD	Tue, Dec 14, 2021	23.29	23.58	23.02	23.31
4616	NASDAQ	GOOD	Mon, Dec 13, 2021	23.09	23.45	22.69	23.29
4615	NASDAQ	GOOD	Fri, Dec 10, 2021	23.10	23.10	22.78	22.86
4614	NASDAQ	GOOD	Thu, Dec 9, 2021	23.17	23.19	22.87	22.96
4613	NASDAQ	GOOD	Wed, Dec 8, 2021	23.04	23.28	23.00	23.21
4612	NASDAQ	GOOD	Tue, Dec 7, 2021	23.09	23.23	22.88	22.98
4611	NASDAQ	GOOD	Mon, Dec 6, 2021	22.54	23.14	22.54	22.92
4610	NASDAQ	GOOD	Fri, Dec 3, 2021	22.66	22.72	22.36	22.49
4609	NASDAQ	GOOD	Thu, Dec 2, 2021	22.01	22.72	22.01	22.55
4608	NASDAQ	GOOD	Wed, Dec 1, 2021	22.50	22.88	21.93	21.93
4607	NASDAQ	GOOD	Tue, Nov 30, 2021	21.99	22.36	21.71	22.22
4606	NASDAQ	GOOD	Mon, Nov 29, 2021	22.05	22.29	21.90	22.00
4605	NASDAQ	GOOD	Fri, Nov 26, 2021	22.44	22.44	21.55	21.83
4604	NASDAQ	GOOD	Wed, Nov 24, 2021	22.49	22.72	22.42	22.67
4603	NASDAQ	GOOD	Tue, Nov 23, 2021	22.65	22.67	22.46	22.46
4602	NASDAQ	GOOD	Mon, Nov 22, 2021	22.62	22.86	22.31	22.59
4601	NASDAQ	GOOD	Fri, Nov 19, 2021	22.68	22.74	22.37	22.49
4600	NASDAQ	GOOD	Thu, Nov 18, 2021	22.85	22.95	22.69	22.80
4599	NASDAQ	GOOD	Wed, Nov 17, 2021	22.74	23.01	22.48	23.01
4598	NASDAQ	GOOD	Tue, Nov 16, 2021	22.98	23.00	22.67	22.82
4597	NASDAQ	GOOD	Mon, Nov 15, 2021	22.75	23.00	22.67	23.00
4596	NASDAQ	GOOD	Fri, Nov 12, 2021	22.82	22.89	22.67	22.74
4595	NASDAQ	GOOD	Thu, Nov 11, 2021	22.63	22.86	22.47	22.83
4594	NASDAQ	GOOD	Wed, Nov 10, 2021	22.63	22.82	22.59	22.66
4593	NASDAQ	GOOD	Tue, Nov 9, 2021	22.54	22.69	22.48	22.67
4592	NASDAQ	GOOD	Mon, Nov 8, 2021	22.66	22.66	22.36	22.58
4591	NASDAQ	GOOD	Fri, Nov 5, 2021	22.29	22.70	22.29	22.63
4590	NASDAQ	GOOD	Thu, Nov 4, 2021	22.37	22.54	22.04	22.18
4589	NASDAQ	GOOD	Wed, Nov 3, 2021	22.12	22.39	21.97	22.29
4588	NASDAQ	GOOD	Tue, Nov 2, 2021	22.14	22.49	21.91	22.12
4587	NASDAQ	GOOD	Mon, Nov 1, 2021	21.84	22.13	21.59	22.00
4586	NASDAQ	GOOD	Fri, Oct 29, 2021	22.03	22.09	21.70	21.86
4585	NASDAQ	GOOD	Thu, Oct 28, 2021	21.93	22.12	21.90	22.07
4584	NASDAQ	GOOD	Wed, Oct 27, 2021	21.92	22.10	21.78	21.82
4583	NASDAQ	GOOD	Tue, Oct 26, 2021	21.80	21.97	21.62	21.87
4582	NASDAQ	GOOD	Mon, Oct 25, 2021	21.68	21.91	21.54	21.75
4581	NASDAQ	GOOD	Fri, Oct 22, 2021	21.95	21.95	21.63	21.65
4580	NASDAQ	GOOD	Thu, Oct 21, 2021	22.02	22.07	21.80	21.89
4579	NASDAQ	GOOD	Wed, Oct 20, 2021	21.83	22.17	21.70	22.14
4578	NASDAQ	GOOD	Tue, Oct 19, 2021	22.23	22.23	21.78	21.83
4577	NASDAQ	GOOD	Mon, Oct 18, 2021	21.75	21.88	21.54	21.81
4576	NASDAQ	GOOD	Fri, Oct 15, 2021	21.99	22.04	21.68	21.74
4575	NASDAQ	GOOD	Thu, Oct 14, 2021	21.65	21.92	21.52	21.79
4574	NASDAQ	GOOD	Wed, Oct 13, 2021	21.58	21.58	21.22	21.57
4573	NASDAQ	GOOD	Tue, Oct 12, 2021	21.30	21.44	21.20	21.41
4572	NASDAQ	GOOD	Mon, Oct 11, 2021	21.17	21.32	21.05	21.28
4571	NASDAQ	GOOD	Fri, Oct 8, 2021	21.48	21.52	21.15	21.19
4570	NASDAQ	GOOD	Thu, Oct 7, 2021	21.69	21.77	21.48	21.54
4569	NASDAQ	GOOD	Wed, Oct 6, 2021	21.35	21.71	21.16	21.67
4568	NASDAQ	GOOD	Tue, Oct 5, 2021	21.83	21.87	21.32	21.39
4567	NASDAQ	GOOD	Mon, Oct 4, 2021	21.46	21.90	21.45	21.74
4566	NASDAQ	GOOD	Fri, Oct 1, 2021	21.43	21.52	21.02	21.40
4565	NASDAQ	GOOD	Thu, Sep 30, 2021	21.32	21.37	21.00	21.03
4564	NASDAQ	GOOD	Wed, Sep 29, 2021	21.02	21.32	21.00	21.23
4563	NASDAQ	GOOD	Tue, Sep 28, 2021	21.21	21.29	20.97	21.03
4562	NASDAQ	GOOD	Mon, Sep 27, 2021	21.33	21.63	21.25	21.26
4561	NASDAQ	GOOD	Fri, Sep 24, 2021	21.37	21.53	21.26	21.28
4560	NASDAQ	GOOD	Thu, Sep 23, 2021	21.43	21.72	21.38	21.54
4559	NASDAQ	GOOD	Wed, Sep 22, 2021	21.41	21.58	21.37	21.43
4558	NASDAQ	GOOD	Tue, Sep 21, 2021	21.54	21.72	21.35	21.35
4557	NASDAQ	GOOD	Mon, Sep 20, 2021	21.42	21.66	21.20	21.56
4556	NASDAQ	GOOD	Fri, Sep 17, 2021	22.01	22.14	21.53	21.63
4555	NASDAQ	GOOD	Thu, Sep 16, 2021	22.14	22.26	21.95	21.95
4554	NASDAQ	GOOD	Wed, Sep 15, 2021	22.36	22.40	22.10	22.15
4553	NASDAQ	GOOD	Tue, Sep 14, 2021	22.16	22.35	22.13	22.33
4552	NASDAQ	GOOD	Mon, Sep 13, 2021	22.04	22.27	21.98	22.16
4551	NASDAQ	GOOD	Fri, Sep 10, 2021	22.33	22.36	21.92	21.92
4550	NASDAQ	GOOD	Thu, Sep 9, 2021	22.38	22.45	22.25	22.34
4549	NASDAQ	GOOD	Wed, Sep 8, 2021	22.51	22.55	22.33	22.45
4548	NASDAQ	GOOD	Tue, Sep 7, 2021	22.74	22.74	22.42	22.51
4547	NASDAQ	GOOD	Fri, Sep 3, 2021	22.68	22.71	22.55	22.69
4546	NASDAQ	GOOD	Thu, Sep 2, 2021	22.71	22.77	22.60	22.77
4545	NASDAQ	GOOD	Wed, Sep 1, 2021	22.64	22.79	22.60	22.74
4544	NASDAQ	GOOD	Tue, Aug 31, 2021	22.59	22.80	22.49	22.63
4543	NASDAQ	GOOD	Mon, Aug 30, 2021	22.52	22.56	22.31	22.54
4542	NASDAQ	GOOD	Fri, Aug 27, 2021	22.26	22.54	22.25	22.45
4541	NASDAQ	GOOD	Thu, Aug 26, 2021	22.28	22.30	22.16	22.16
4540	NASDAQ	GOOD	Wed, Aug 25, 2021	22.26	22.41	22.18	22.18
4539	NASDAQ	GOOD	Tue, Aug 24, 2021	22.44	22.49	22.25	22.32
4538	NASDAQ	GOOD	Mon, Aug 23, 2021	22.47	22.52	22.30	22.36
4537	NASDAQ	GOOD	Fri, Aug 20, 2021	22.24	22.57	22.07	22.42
4536	NASDAQ	GOOD	Thu, Aug 19, 2021	22.59	22.64	22.15	22.43
4535	NASDAQ	GOOD	Wed, Aug 18, 2021	22.81	22.83	22.60	22.64
4534	NASDAQ	GOOD	Tue, Aug 17, 2021	22.72	22.92	22.51	22.91
4533	NASDAQ	GOOD	Mon, Aug 16, 2021	22.79	22.91	22.66	22.76
4532	NASDAQ	GOOD	Fri, Aug 13, 2021	22.64	22.99	22.57	22.87
4531	NASDAQ	GOOD	Thu, Aug 12, 2021	22.54	22.60	22.29	22.57
4530	NASDAQ	GOOD	Wed, Aug 11, 2021	22.66	22.82	22.45	22.49
4529	NASDAQ	GOOD	Tue, Aug 10, 2021	22.83	22.96	22.60	22.68
4528	NASDAQ	GOOD	Mon, Aug 9, 2021	23.18	23.20	22.87	22.98
4527	NASDAQ	GOOD	Fri, Aug 6, 2021	23.20	23.34	23.00	23.09
4526	NASDAQ	GOOD	Thu, Aug 5, 2021	22.49	23.12	22.49	23.11
4525	NASDAQ	GOOD	Wed, Aug 4, 2021	22.59	22.66	22.39	22.44
4524	NASDAQ	GOOD	Tue, Aug 3, 2021	22.90	23.05	22.57	22.70
4523	NASDAQ	GOOD	Mon, Aug 2, 2021	23.23	23.46	22.85	22.91
4522	NASDAQ	GOOD	Fri, Jul 30, 2021	23.23	23.48	23.09	23.18
4521	NASDAQ	GOOD	Thu, Jul 29, 2021	23.10	23.38	23.02	23.23
4520	NASDAQ	GOOD	Wed, Jul 28, 2021	23.26	23.26	22.87	23.01
4519	NASDAQ	GOOD	Tue, Jul 27, 2021	23.13	23.28	22.95	23.08
4518	NASDAQ	GOOD	Mon, Jul 26, 2021	23.07	23.21	22.94	23.06
4517	NASDAQ	GOOD	Fri, Jul 23, 2021	22.83	22.96	22.75	22.93
4516	NASDAQ	GOOD	Thu, Jul 22, 2021	23.22	23.22	22.65	22.83
4515	NASDAQ	GOOD	Wed, Jul 21, 2021	23.20	23.49	23.13	23.19
4514	NASDAQ	GOOD	Tue, Jul 20, 2021	22.44	23.24	22.44	23.03
4513	NASDAQ	GOOD	Mon, Jul 19, 2021	22.54	22.62	22.13	22.35
4512	NASDAQ	GOOD	Fri, Jul 16, 2021	22.80	23.04	22.65	22.85
4511	NASDAQ	GOOD	Thu, Jul 15, 2021	22.51	22.75	22.43	22.70
4510	NASDAQ	GOOD	Wed, Jul 14, 2021	22.58	22.68	22.51	22.53
4509	NASDAQ	GOOD	Tue, Jul 13, 2021	22.62	22.70	22.39	22.47
4508	NASDAQ	GOOD	Mon, Jul 12, 2021	22.44	22.75	22.44	22.70
4507	NASDAQ	GOOD	Fri, Jul 9, 2021	22.30	22.59	22.21	22.58
4506	NASDAQ	GOOD	Thu, Jul 8, 2021	22.30	22.30	21.94	22.16
4505	NASDAQ	GOOD	Wed, Jul 7, 2021	22.72	22.79	22.27	22.41
4504	NASDAQ	GOOD	Tue, Jul 6, 2021	22.56	22.75	22.15	22.73
4503	NASDAQ	GOOD	Fri, Jul 2, 2021	22.58	22.68	22.45	22.53
4502	NASDAQ	GOOD	Thu, Jul 1, 2021	22.60	22.73	22.51	22.58
4501	NASDAQ	GOOD	Wed, Jun 30, 2021	22.41	22.69	22.41	22.56
4500	NASDAQ	GOOD	Tue, Jun 29, 2021	22.44	22.51	22.30	22.39
4499	NASDAQ	GOOD	Mon, Jun 28, 2021	22.71	22.71	22.06	22.34
4498	NASDAQ	GOOD	Fri, Jun 25, 2021	22.88	22.90	22.53	22.60
4497	NASDAQ	GOOD	Thu, Jun 24, 2021	22.73	22.87	22.55	22.87
4496	NASDAQ	GOOD	Wed, Jun 23, 2021	22.72	22.93	22.66	22.69
4495	NASDAQ	GOOD	Tue, Jun 22, 2021	22.71	22.78	22.51	22.70
4494	NASDAQ	GOOD	Mon, Jun 21, 2021	22.11	22.78	22.11	22.70
4493	NASDAQ	GOOD	Fri, Jun 18, 2021	22.42	22.57	21.96	22.08
4492	NASDAQ	GOOD	Thu, Jun 17, 2021	22.72	22.78	22.42	22.58
4491	NASDAQ	GOOD	Wed, Jun 16, 2021	22.97	23.00	22.75	22.83
4490	NASDAQ	GOOD	Tue, Jun 15, 2021	23.35	23.35	23.05	23.06
4489	NASDAQ	GOOD	Mon, Jun 14, 2021	22.80	23.12	22.77	23.11
4488	NASDAQ	GOOD	Fri, Jun 11, 2021	22.75	22.86	22.56	22.76
4487	NASDAQ	GOOD	Thu, Jun 10, 2021	22.84	22.95	22.65	22.71
4486	NASDAQ	GOOD	Wed, Jun 9, 2021	22.75	22.87	22.69	22.75
4485	NASDAQ	GOOD	Tue, Jun 8, 2021	22.35	22.70	22.35	22.67
4484	NASDAQ	GOOD	Mon, Jun 7, 2021	21.97	22.42	21.90	22.33
4483	NASDAQ	GOOD	Fri, Jun 4, 2021	21.95	22.14	21.74	21.89
4482	NASDAQ	GOOD	Thu, Jun 3, 2021	22.09	22.09	21.70	21.91
4481	NASDAQ	GOOD	Wed, Jun 2, 2021	22.00	22.13	21.91	21.99
4480	NASDAQ	GOOD	Tue, Jun 1, 2021	21.75	21.95	21.65	21.95
4479	NASDAQ	GOOD	Fri, May 28, 2021	21.50	21.69	21.26	21.67
4478	NASDAQ	GOOD	Thu, May 27, 2021	21.14	21.67	21.01	21.42
4477	NASDAQ	GOOD	Wed, May 26, 2021	20.73	20.98	20.70	20.92
4476	NASDAQ	GOOD	Tue, May 25, 2021	20.87	20.97	20.71	20.71
4475	NASDAQ	GOOD	Mon, May 24, 2021	20.67	20.87	20.65	20.79
4474	NASDAQ	GOOD	Fri, May 21, 2021	20.73	20.82	20.61	20.74
4473	NASDAQ	GOOD	Thu, May 20, 2021	20.66	20.75	20.53	20.62
4472	NASDAQ	GOOD	Wed, May 19, 2021	20.80	20.82	20.37	20.79
4471	NASDAQ	GOOD	Tue, May 18, 2021	20.99	21.17	20.82	20.82
4470	NASDAQ	GOOD	Mon, May 17, 2021	21.34	21.34	20.83	21.09
4469	NASDAQ	GOOD	Fri, May 14, 2021	20.81	20.90	20.56	20.88
4468	NASDAQ	GOOD	Thu, May 13, 2021	20.40	20.87	20.30	20.71
4467	NASDAQ	GOOD	Wed, May 12, 2021	20.58	20.92	20.25	20.31
4466	NASDAQ	GOOD	Tue, May 11, 2021	21.14	21.14	20.45	20.85
4465	NASDAQ	GOOD	Mon, May 10, 2021	21.42	21.64	21.18	21.19
4464	NASDAQ	GOOD	Fri, May 7, 2021	20.87	21.33	20.86	21.30
4463	NASDAQ	GOOD	Thu, May 6, 2021	21.01	21.02	20.71	21.00
4462	NASDAQ	GOOD	Wed, May 5, 2021	20.97	21.06	20.58	20.83
4461	NASDAQ	GOOD	Tue, May 4, 2021	21.15	21.43	20.90	20.94
4460	NASDAQ	GOOD	Mon, May 3, 2021	21.15	21.43	21.09	21.21
4459	NASDAQ	GOOD	Fri, Apr 30, 2021	20.95	21.19	20.91	21.04
4458	NASDAQ	GOOD	Thu, Apr 29, 2021	20.90	21.10	20.88	20.96
4457	NASDAQ	GOOD	Wed, Apr 28, 2021	20.77	20.93	20.74	20.78
4456	NASDAQ	GOOD	Tue, Apr 27, 2021	20.89	20.89	20.70	20.74
4455	NASDAQ	GOOD	Mon, Apr 26, 2021	20.83	20.95	20.79	20.84
4454	NASDAQ	GOOD	Fri, Apr 23, 2021	20.65	20.87	20.58	20.73
4453	NASDAQ	GOOD	Thu, Apr 22, 2021	20.89	20.89	20.60	20.63
4452	NASDAQ	GOOD	Wed, Apr 21, 2021	20.84	20.95	20.75	20.91
4451	NASDAQ	GOOD	Tue, Apr 20, 2021	20.65	20.94	20.65	20.82
4450	NASDAQ	GOOD	Mon, Apr 19, 2021	20.85	20.85	20.54	20.61
4449	NASDAQ	GOOD	Fri, Apr 16, 2021	20.73	20.80	20.60	20.75
4448	NASDAQ	GOOD	Thu, Apr 15, 2021	20.20	20.67	20.11	20.65
4447	NASDAQ	GOOD	Wed, Apr 14, 2021	20.39	20.54	20.24	20.27
4446	NASDAQ	GOOD	Tue, Apr 13, 2021	20.31	20.48	20.15	20.38
4445	NASDAQ	GOOD	Mon, Apr 12, 2021	20.32	20.38	20.10	20.35
4444	NASDAQ	GOOD	Fri, Apr 9, 2021	20.53	20.53	20.27	20.27
4443	NASDAQ	GOOD	Thu, Apr 8, 2021	20.49	20.52	20.29	20.48
4442	NASDAQ	GOOD	Wed, Apr 7, 2021	20.36	20.50	20.31	20.43
4441	NASDAQ	GOOD	Tue, Apr 6, 2021	20.26	20.42	20.18	20.34
4440	NASDAQ	GOOD	Mon, Apr 5, 2021	20.19	20.34	20.07	20.23
4439	NASDAQ	GOOD	Thu, Apr 1, 2021	19.61	20.05	19.53	20.05
4438	NASDAQ	GOOD	Wed, Mar 31, 2021	19.88	19.89	19.55	19.56
4437	NASDAQ	GOOD	Tue, Mar 30, 2021	19.50	19.94	19.47	19.81
4436	NASDAQ	GOOD	Mon, Mar 29, 2021	19.74	19.87	19.42	19.54
4435	NASDAQ	GOOD	Fri, Mar 26, 2021	19.63	19.75	19.50	19.73
4434	NASDAQ	GOOD	Thu, Mar 25, 2021	19.24	19.49	18.94	19.41
4433	NASDAQ	GOOD	Wed, Mar 24, 2021	19.39	19.80	19.25	19.27
4432	NASDAQ	GOOD	Tue, Mar 23, 2021	19.42	19.59	19.23	19.31
4431	NASDAQ	GOOD	Mon, Mar 22, 2021	19.66	19.75	19.17	19.42
4430	NASDAQ	GOOD	Fri, Mar 19, 2021	19.94	20.00	19.55	19.61
4429	NASDAQ	GOOD	Thu, Mar 18, 2021	20.24	20.35	19.83	19.90
4428	NASDAQ	GOOD	Wed, Mar 17, 2021	20.40	20.40	20.02	20.23
4427	NASDAQ	GOOD	Tue, Mar 16, 2021	20.92	20.92	20.38	20.53
4426	NASDAQ	GOOD	Mon, Mar 15, 2021	20.47	20.95	20.38	20.75
4425	NASDAQ	GOOD	Fri, Mar 12, 2021	20.09	20.46	20.01	20.46
4424	NASDAQ	GOOD	Thu, Mar 11, 2021	19.74	20.26	19.60	19.95
4423	NASDAQ	GOOD	Wed, Mar 10, 2021	19.61	19.78	19.46	19.71
4422	NASDAQ	GOOD	Tue, Mar 9, 2021	19.67	19.79	19.32	19.59
4421	NASDAQ	GOOD	Mon, Mar 8, 2021	19.54	19.89	19.45	19.66
4420	NASDAQ	GOOD	Fri, Mar 5, 2021	19.72	19.81	19.10	19.53
4419	NASDAQ	GOOD	Thu, Mar 4, 2021	19.70	19.92	19.39	19.61
4418	NASDAQ	GOOD	Wed, Mar 3, 2021	19.00	19.98	19.00	19.70
4417	NASDAQ	GOOD	Tue, Mar 2, 2021	19.09	19.21	18.84	19.01
4416	NASDAQ	GOOD	Mon, Mar 1, 2021	18.95	19.24	18.95	19.05
4415	NASDAQ	GOOD	Fri, Feb 26, 2021	18.81	19.27	18.67	18.68
4414	NASDAQ	GOOD	Thu, Feb 25, 2021	19.00	19.18	18.64	18.64
4413	NASDAQ	GOOD	Wed, Feb 24, 2021	18.99	19.50	18.76	18.92
4412	NASDAQ	GOOD	Tue, Feb 23, 2021	18.90	19.30	18.90	18.94
4411	NASDAQ	GOOD	Mon, Feb 22, 2021	18.68	18.93	18.57	18.86
4410	NASDAQ	GOOD	Fri, Feb 19, 2021	18.67	19.41	18.54	18.63
4409	NASDAQ	GOOD	Thu, Feb 18, 2021	19.16	19.45	18.64	18.66
4408	NASDAQ	GOOD	Wed, Feb 17, 2021	19.16	19.75	19.03	19.20
4407	NASDAQ	GOOD	Tue, Feb 16, 2021	19.30	19.30	18.96	19.17
4406	NASDAQ	GOOD	Fri, Feb 12, 2021	19.31	19.33	19.10	19.30
4405	NASDAQ	GOOD	Thu, Feb 11, 2021	19.03	19.43	19.03	19.35
4404	NASDAQ	GOOD	Wed, Feb 10, 2021	18.88	19.21	18.71	19.03
4403	NASDAQ	GOOD	Tue, Feb 9, 2021	18.73	18.87	18.56	18.68
4402	NASDAQ	GOOD	Mon, Feb 8, 2021	18.45	18.65	18.28	18.62
4401	NASDAQ	GOOD	Fri, Feb 5, 2021	18.59	18.59	18.26	18.41
4400	NASDAQ	GOOD	Thu, Feb 4, 2021	18.13	18.60	18.13	18.39
4399	NASDAQ	GOOD	Wed, Feb 3, 2021	17.94	18.18	17.75	18.11
4398	NASDAQ	GOOD	Tue, Feb 2, 2021	17.91	17.99	17.81	17.93
4397	NASDAQ	GOOD	Mon, Feb 1, 2021	17.94	17.94	17.46	17.84
4396	NASDAQ	GOOD	Fri, Jan 29, 2021	18.12	18.29	17.68	17.71
4395	NASDAQ	GOOD	Thu, Jan 28, 2021	17.95	18.35	17.75	18.08
4394	NASDAQ	GOOD	Wed, Jan 27, 2021	18.10	18.23	17.83	17.98
4393	NASDAQ	GOOD	Tue, Jan 26, 2021	18.40	18.48	18.12	18.23
4392	NASDAQ	GOOD	Mon, Jan 25, 2021	18.25	18.43	18.04	18.27
4391	NASDAQ	GOOD	Fri, Jan 22, 2021	18.30	18.43	18.08	18.38
4390	NASDAQ	GOOD	Thu, Jan 21, 2021	18.75	18.75	18.19	18.38
4389	NASDAQ	GOOD	Wed, Jan 20, 2021	18.56	18.82	18.53	18.77
4388	NASDAQ	GOOD	Tue, Jan 19, 2021	18.61	18.78	18.48	18.59
4387	NASDAQ	GOOD	Fri, Jan 15, 2021	18.07	18.63	18.03	18.54
4386	NASDAQ	GOOD	Thu, Jan 14, 2021	18.18	18.28	18.11	18.14
4385	NASDAQ	GOOD	Wed, Jan 13, 2021	18.15	18.19	17.95	18.07
4384	NASDAQ	GOOD	Tue, Jan 12, 2021	17.98	18.14	17.88	18.14
4383	NASDAQ	GOOD	Mon, Jan 11, 2021	17.75	17.96	17.70	17.91
4382	NASDAQ	GOOD	Fri, Jan 8, 2021	17.87	17.89	17.72	17.87
4381	NASDAQ	GOOD	Thu, Jan 7, 2021	17.99	18.05	17.67	17.86
4380	NASDAQ	GOOD	Wed, Jan 6, 2021	17.75	18.19	17.75	17.97
4379	NASDAQ	GOOD	Tue, Jan 5, 2021	17.86	18.00	17.66	17.73
4378	NASDAQ	GOOD	Mon, Jan 4, 2021	17.94	18.19	17.58	17.67
4377	NASDAQ	GOOD	Thu, Dec 31, 2020	17.93	18.04	17.71	18.00
4376	NASDAQ	GOOD	Wed, Dec 30, 2020	17.87	18.10	17.79	17.84
4375	NASDAQ	GOOD	Tue, Dec 29, 2020	17.80	17.88	17.56	17.75
4374	NASDAQ	GOOD	Mon, Dec 28, 2020	17.98	18.04	17.82	17.88
4373	NASDAQ	GOOD	Thu, Dec 24, 2020	17.77	17.87	17.51	17.79
4372	NASDAQ	GOOD	Wed, Dec 23, 2020	17.89	18.11	17.63	17.65
4371	NASDAQ	GOOD	Tue, Dec 22, 2020	18.10	18.16	17.83	17.86
4370	NASDAQ	GOOD	Mon, Dec 21, 2020	18.13	18.24	17.92	18.10
4369	NASDAQ	GOOD	Fri, Dec 18, 2020	18.64	18.73	18.17	18.24
4368	NASDAQ	GOOD	Thu, Dec 17, 2020	18.68	18.74	18.42	18.64
4367	NASDAQ	GOOD	Wed, Dec 16, 2020	18.76	18.80	18.53	18.67
4366	NASDAQ	GOOD	Tue, Dec 15, 2020	18.47	18.70	18.12	18.70
4365	NASDAQ	GOOD	Mon, Dec 14, 2020	18.40	18.68	18.27	18.35
4364	NASDAQ	GOOD	Fri, Dec 11, 2020	18.17	18.27	18.05	18.13
4363	NASDAQ	GOOD	Thu, Dec 10, 2020	18.28	18.34	18.12	18.20
4362	NASDAQ	GOOD	Wed, Dec 9, 2020	18.42	18.52	18.20	18.29
4361	NASDAQ	GOOD	Tue, Dec 8, 2020	18.21	18.46	18.20	18.30
4360	NASDAQ	GOOD	Mon, Dec 7, 2020	18.42	18.42	18.19	18.26
4359	NASDAQ	GOOD	Fri, Dec 4, 2020	18.29	18.55	18.21	18.30
4358	NASDAQ	GOOD	Thu, Dec 3, 2020	18.27	18.42	18.12	18.23
4357	NASDAQ	GOOD	Wed, Dec 2, 2020	18.19	18.28	18.06	18.19
4356	NASDAQ	GOOD	Tue, Dec 1, 2020	18.50	18.50	18.10	18.19
4355	NASDAQ	GOOD	Mon, Nov 30, 2020	18.29	18.34	18.04	18.09
4354	NASDAQ	GOOD	Fri, Nov 27, 2020	18.28	18.45	18.04	18.14
4353	NASDAQ	GOOD	Wed, Nov 25, 2020	18.62	18.78	18.16	18.23
4352	NASDAQ	GOOD	Tue, Nov 24, 2020	18.52	18.86	18.32	18.58
4351	NASDAQ	GOOD	Mon, Nov 23, 2020	18.12	18.58	18.10	18.20
4350	NASDAQ	GOOD	Fri, Nov 20, 2020	17.95	18.38	17.86	18.10
4349	NASDAQ	GOOD	Thu, Nov 19, 2020	17.99	18.17	17.68	18.05
4348	NASDAQ	GOOD	Wed, Nov 18, 2020	18.27	18.67	18.02	18.02
4347	NASDAQ	GOOD	Tue, Nov 17, 2020	18.10	18.41	18.04	18.27
4346	NASDAQ	GOOD	Mon, Nov 16, 2020	18.42	18.58	18.01	18.18
4345	NASDAQ	GOOD	Fri, Nov 13, 2020	17.71	18.07	17.51	18.00
4344	NASDAQ	GOOD	Thu, Nov 12, 2020	17.81	17.81	17.28	17.53
4343	NASDAQ	GOOD	Wed, Nov 11, 2020	18.24	18.24	17.65	17.83
4342	NASDAQ	GOOD	Tue, Nov 10, 2020	17.57	18.28	17.55	18.21
4341	NASDAQ	GOOD	Mon, Nov 9, 2020	16.49	17.88	16.43	17.47
4340	NASDAQ	GOOD	Fri, Nov 6, 2020	16.92	16.92	16.01	16.03
4339	NASDAQ	GOOD	Thu, Nov 5, 2020	16.25	16.68	16.22	16.60
4338	NASDAQ	GOOD	Wed, Nov 4, 2020	16.47	16.60	16.12	16.21
4337	NASDAQ	GOOD	Tue, Nov 3, 2020	16.72	16.77	16.40	16.54
4336	NASDAQ	GOOD	Mon, Nov 2, 2020	16.35	16.72	16.34	16.47
4335	NASDAQ	GOOD	Fri, Oct 30, 2020	16.26	16.75	16.00	16.25
4334	NASDAQ	GOOD	Thu, Oct 29, 2020	16.06	16.47	15.78	16.38
4333	NASDAQ	GOOD	Wed, Oct 28, 2020	16.20	16.45	15.98	16.01
4332	NASDAQ	GOOD	Tue, Oct 27, 2020	16.98	17.12	16.47	16.50
4331	NASDAQ	GOOD	Mon, Oct 26, 2020	17.35	17.35	16.72	16.99
4330	NASDAQ	GOOD	Fri, Oct 23, 2020	17.31	17.52	17.25	17.47
4329	NASDAQ	GOOD	Thu, Oct 22, 2020	17.09	17.35	17.05	17.29
4328	NASDAQ	GOOD	Wed, Oct 21, 2020	17.10	17.32	16.92	17.15
4327	NASDAQ	GOOD	Tue, Oct 20, 2020	17.00	17.34	17.00	17.15
4326	NASDAQ	GOOD	Mon, Oct 19, 2020	17.29	17.44	16.96	17.00
4325	NASDAQ	GOOD	Fri, Oct 16, 2020	17.41	17.41	17.16	17.19
4324	NASDAQ	GOOD	Thu, Oct 15, 2020	17.33	17.65	17.02	17.53
4323	NASDAQ	GOOD	Wed, Oct 14, 2020	17.30	17.61	17.10	17.11
4322	NASDAQ	GOOD	Tue, Oct 13, 2020	17.51	17.52	17.10	17.25
4321	NASDAQ	GOOD	Mon, Oct 12, 2020	17.55	17.72	17.20	17.65
4320	NASDAQ	GOOD	Fri, Oct 9, 2020	17.70	17.82	17.47	17.53
4319	NASDAQ	GOOD	Thu, Oct 8, 2020	17.71	17.86	17.56	17.68
4318	NASDAQ	GOOD	Wed, Oct 7, 2020	17.54	17.66	17.43	17.52
4317	NASDAQ	GOOD	Tue, Oct 6, 2020	17.72	17.90	17.36	17.46
4316	NASDAQ	GOOD	Mon, Oct 5, 2020	17.72	17.84	17.22	17.47
4315	NASDAQ	GOOD	Fri, Oct 2, 2020	16.87	17.69	16.68	17.63
4314	NASDAQ	GOOD	Thu, Oct 1, 2020	16.89	17.31	16.81	17.29
4313	NASDAQ	GOOD	Wed, Sep 30, 2020	17.15	17.49	16.76	16.85
4312	NASDAQ	GOOD	Tue, Sep 29, 2020	17.20	17.35	16.69	17.00
4311	NASDAQ	GOOD	Mon, Sep 28, 2020	16.79	17.38	16.75	17.27
4310	NASDAQ	GOOD	Fri, Sep 25, 2020	16.06	16.69	16.06	16.68
4309	NASDAQ	GOOD	Thu, Sep 24, 2020	16.12	16.52	15.92	16.13
4308	NASDAQ	GOOD	Wed, Sep 23, 2020	16.90	17.16	15.98	16.00
4307	NASDAQ	GOOD	Tue, Sep 22, 2020	17.23	17.44	16.88	16.95
4306	NASDAQ	GOOD	Mon, Sep 21, 2020	17.76	17.80	17.05	17.19
4305	NASDAQ	GOOD	Fri, Sep 18, 2020	18.41	18.42	17.81	17.86
4304	NASDAQ	GOOD	Thu, Sep 17, 2020	18.45	18.45	18.06	18.22
4303	NASDAQ	GOOD	Wed, Sep 16, 2020	18.30	18.78	18.30	18.53
4302	NASDAQ	GOOD	Tue, Sep 15, 2020	18.40	18.71	18.25	18.28
4301	NASDAQ	GOOD	Mon, Sep 14, 2020	18.16	18.52	18.15	18.32
4300	NASDAQ	GOOD	Fri, Sep 11, 2020	18.46	18.51	17.92	18.10
4299	NASDAQ	GOOD	Thu, Sep 10, 2020	18.58	18.72	18.23	18.42
4298	NASDAQ	GOOD	Wed, Sep 9, 2020	18.51	18.71	18.35	18.47
4297	NASDAQ	GOOD	Tue, Sep 8, 2020	18.55	18.59	18.15	18.29
4296	NASDAQ	GOOD	Fri, Sep 4, 2020	19.00	19.00	18.21	18.60
4295	NASDAQ	GOOD	Thu, Sep 3, 2020	18.89	19.35	18.66	18.86
4294	NASDAQ	GOOD	Wed, Sep 2, 2020	18.75	18.89	18.43	18.89
4293	NASDAQ	GOOD	Tue, Sep 1, 2020	19.42	19.68	18.66	18.73
4292	NASDAQ	GOOD	Mon, Aug 31, 2020	19.37	19.86	18.99	19.61
4291	NASDAQ	GOOD	Fri, Aug 28, 2020	19.12	19.30	18.71	19.27
4290	NASDAQ	GOOD	Thu, Aug 27, 2020	18.50	19.31	18.50	19.05
4289	NASDAQ	GOOD	Wed, Aug 26, 2020	18.46	18.56	18.24	18.50
4288	NASDAQ	GOOD	Tue, Aug 25, 2020	18.65	18.82	18.36	18.48
4287	NASDAQ	GOOD	Mon, Aug 24, 2020	18.38	18.64	18.15	18.64
4286	NASDAQ	GOOD	Fri, Aug 21, 2020	18.59	18.59	18.08	18.31
4285	NASDAQ	GOOD	Thu, Aug 20, 2020	18.26	18.96	18.26	18.71
4284	NASDAQ	GOOD	Wed, Aug 19, 2020	18.39	18.52	18.18	18.36
4283	NASDAQ	GOOD	Tue, Aug 18, 2020	18.68	18.69	18.33	18.39
4282	NASDAQ	GOOD	Mon, Aug 17, 2020	18.77	18.97	18.63	18.78
4281	NASDAQ	GOOD	Fri, Aug 14, 2020	18.34	18.86	18.20	18.56
4280	NASDAQ	GOOD	Thu, Aug 13, 2020	18.48	18.62	18.24	18.29
4279	NASDAQ	GOOD	Wed, Aug 12, 2020	18.67	18.69	18.25	18.49
4278	NASDAQ	GOOD	Tue, Aug 11, 2020	18.90	19.10	18.36	18.43
4277	NASDAQ	GOOD	Mon, Aug 10, 2020	18.57	19.09	18.45	18.78
4276	NASDAQ	GOOD	Fri, Aug 7, 2020	18.24	18.71	18.18	18.54
4275	NASDAQ	GOOD	Thu, Aug 6, 2020	17.86	18.35	17.84	18.22
4274	NASDAQ	GOOD	Wed, Aug 5, 2020	18.07	18.10	17.70	17.96
4273	NASDAQ	GOOD	Tue, Aug 4, 2020	17.86	18.16	17.76	17.87
4272	NASDAQ	GOOD	Mon, Aug 3, 2020	18.22	18.28	17.63	17.95
4271	NASDAQ	GOOD	Fri, Jul 31, 2020	18.41	18.75	17.81	18.20
4270	NASDAQ	GOOD	Thu, Jul 30, 2020	18.24	18.42	18.03	18.33
4269	NASDAQ	GOOD	Wed, Jul 29, 2020	18.75	18.88	18.19	18.43
4268	NASDAQ	GOOD	Tue, Jul 28, 2020	18.53	18.96	18.10	18.65
4267	NASDAQ	GOOD	Mon, Jul 27, 2020	18.25	18.56	18.06	18.54
4266	NASDAQ	GOOD	Fri, Jul 24, 2020	18.45	18.60	18.11	18.18
4265	NASDAQ	GOOD	Thu, Jul 23, 2020	19.01	19.08	18.44	18.68
4264	NASDAQ	GOOD	Wed, Jul 22, 2020	18.65	19.22	18.56	19.17
4263	NASDAQ	GOOD	Tue, Jul 21, 2020	18.66	18.96	18.54	18.74
4262	NASDAQ	GOOD	Mon, Jul 20, 2020	18.69	18.74	18.25	18.38
4261	NASDAQ	GOOD	Fri, Jul 17, 2020	18.19	18.62	18.08	18.58
4260	NASDAQ	GOOD	Thu, Jul 16, 2020	18.45	18.45	18.02	18.20
4259	NASDAQ	GOOD	Wed, Jul 15, 2020	18.48	18.85	18.34	18.56
4258	NASDAQ	GOOD	Tue, Jul 14, 2020	17.89	18.20	17.81	18.10
4257	NASDAQ	GOOD	Mon, Jul 13, 2020	18.00	18.37	17.76	17.83
4256	NASDAQ	GOOD	Fri, Jul 10, 2020	17.62	17.91	17.50	17.86
4255	NASDAQ	GOOD	Thu, Jul 9, 2020	18.61	18.61	17.38	17.55
4254	NASDAQ	GOOD	Wed, Jul 8, 2020	18.16	18.49	18.10	18.28
4253	NASDAQ	GOOD	Tue, Jul 7, 2020	18.52	18.64	18.07	18.15
4252	NASDAQ	GOOD	Mon, Jul 6, 2020	19.00	19.06	18.47	18.71
4251	NASDAQ	GOOD	Thu, Jul 2, 2020	19.16	19.19	18.46	18.58
4250	NASDAQ	GOOD	Wed, Jul 1, 2020	18.76	19.11	18.57	18.77
4249	NASDAQ	GOOD	Tue, Jun 30, 2020	18.68	19.03	18.47	18.75
4248	NASDAQ	GOOD	Mon, Jun 29, 2020	18.49	18.91	18.31	18.60
4247	NASDAQ	GOOD	Fri, Jun 26, 2020	18.23	18.59	17.81	18.30
4246	NASDAQ	GOOD	Thu, Jun 25, 2020	17.86	18.45	17.84	18.43
4245	NASDAQ	GOOD	Wed, Jun 24, 2020	18.29	18.36	17.33	17.95
4244	NASDAQ	GOOD	Tue, Jun 23, 2020	18.71	18.78	18.35	18.62
4243	NASDAQ	GOOD	Mon, Jun 22, 2020	18.44	18.54	18.00	18.45
4242	NASDAQ	GOOD	Fri, Jun 19, 2020	19.29	19.34	18.36	18.56
4241	NASDAQ	GOOD	Thu, Jun 18, 2020	18.67	19.23	18.61	19.00
4240	NASDAQ	GOOD	Wed, Jun 17, 2020	19.50	19.50	18.76	19.07
4239	NASDAQ	GOOD	Tue, Jun 16, 2020	19.94	19.94	18.85	19.31
4238	NASDAQ	GOOD	Mon, Jun 15, 2020	17.78	18.93	17.61	18.70
4237	NASDAQ	GOOD	Fri, Jun 12, 2020	17.81	18.36	17.64	18.22
4236	NASDAQ	GOOD	Thu, Jun 11, 2020	18.29	18.29	16.93	17.17
4235	NASDAQ	GOOD	Wed, Jun 10, 2020	19.94	19.94	18.39	18.93
4234	NASDAQ	GOOD	Tue, Jun 9, 2020	19.90	20.06	19.31	19.60
4233	NASDAQ	GOOD	Mon, Jun 8, 2020	20.06	20.38	19.77	20.29
4232	NASDAQ	GOOD	Fri, Jun 5, 2020	19.36	20.34	19.36	19.56
4231	NASDAQ	GOOD	Thu, Jun 4, 2020	18.39	19.00	18.26	18.94
4230	NASDAQ	GOOD	Wed, Jun 3, 2020	18.90	19.08	18.48	18.53
4229	NASDAQ	GOOD	Tue, Jun 2, 2020	18.21	18.85	18.12	18.66
4228	NASDAQ	GOOD	Mon, Jun 1, 2020	17.93	18.60	17.90	18.05
4227	NASDAQ	GOOD	Fri, May 29, 2020	17.60	18.15	17.15	17.92
4226	NASDAQ	GOOD	Thu, May 28, 2020	18.22	18.39	17.40	17.64
4225	NASDAQ	GOOD	Wed, May 27, 2020	18.44	18.86	17.61	18.20
4224	NASDAQ	GOOD	Tue, May 26, 2020	17.18	18.25	17.16	18.00
4223	NASDAQ	GOOD	Fri, May 22, 2020	15.98	16.45	15.79	16.42
4222	NASDAQ	GOOD	Thu, May 21, 2020	16.00	16.40	15.90	15.92
4221	NASDAQ	GOOD	Wed, May 20, 2020	15.71	16.12	15.61	15.93
4220	NASDAQ	GOOD	Tue, May 19, 2020	15.60	15.78	15.28	15.29
4219	NASDAQ	GOOD	Mon, May 18, 2020	15.52	15.89	15.36	15.71
4218	NASDAQ	GOOD	Fri, May 15, 2020	14.49	14.78	14.11	14.73
4217	NASDAQ	GOOD	Thu, May 14, 2020	14.08	14.45	13.33	14.45
4216	NASDAQ	GOOD	Wed, May 13, 2020	15.20	15.37	14.11	14.22
4215	NASDAQ	GOOD	Tue, May 12, 2020	16.30	16.50	15.22	15.24
4214	NASDAQ	GOOD	Mon, May 11, 2020	16.58	16.62	16.06	16.17
4213	NASDAQ	GOOD	Fri, May 8, 2020	16.59	16.94	16.48	16.71
4212	NASDAQ	GOOD	Thu, May 7, 2020	15.82	16.44	15.82	16.27
4211	NASDAQ	GOOD	Wed, May 6, 2020	15.96	16.35	15.75	15.75
4210	NASDAQ	GOOD	Tue, May 5, 2020	16.81	16.85	15.97	16.05
4209	NASDAQ	GOOD	Mon, May 4, 2020	16.61	17.03	15.69	16.29
4208	NASDAQ	GOOD	Fri, May 1, 2020	15.35	16.97	15.17	16.93
4207	NASDAQ	GOOD	Thu, Apr 30, 2020	17.50	17.56	15.66	15.80
4206	NASDAQ	GOOD	Wed, Apr 29, 2020	16.99	18.47	16.30	17.93
4205	NASDAQ	GOOD	Tue, Apr 28, 2020	15.39	16.42	15.30	16.05
4204	NASDAQ	GOOD	Mon, Apr 27, 2020	14.09	15.21	14.03	14.91
4203	NASDAQ	GOOD	Fri, Apr 24, 2020	14.18	14.18	13.72	13.92
4202	NASDAQ	GOOD	Thu, Apr 23, 2020	14.15	14.35	13.72	13.91
4201	NASDAQ	GOOD	Wed, Apr 22, 2020	14.11	14.21	13.75	13.90
4200	NASDAQ	GOOD	Tue, Apr 21, 2020	13.29	13.89	13.29	13.77
4199	NASDAQ	GOOD	Mon, Apr 20, 2020	14.00	14.26	13.37	13.76
4198	NASDAQ	GOOD	Fri, Apr 17, 2020	14.14	14.64	14.03	14.26
4197	NASDAQ	GOOD	Thu, Apr 16, 2020	13.93	14.26	13.14	13.62
4196	NASDAQ	GOOD	Wed, Apr 15, 2020	14.00	14.26	13.67	13.92
4195	NASDAQ	GOOD	Tue, Apr 14, 2020	14.60	14.82	14.29	14.46
4194	NASDAQ	GOOD	Mon, Apr 13, 2020	14.90	14.98	13.86	14.11
4193	NASDAQ	GOOD	Thu, Apr 9, 2020	13.85	15.09	13.76	14.84
4192	NASDAQ	GOOD	Wed, Apr 8, 2020	13.43	13.93	13.25	13.56
4191	NASDAQ	GOOD	Tue, Apr 7, 2020	13.59	14.30	13.09	13.10
4190	NASDAQ	GOOD	Mon, Apr 6, 2020	12.82	13.70	12.72	13.17
4189	NASDAQ	GOOD	Fri, Apr 3, 2020	12.65	12.75	11.80	12.33
4188	NASDAQ	GOOD	Thu, Apr 2, 2020	12.75	13.48	12.17	12.76
4187	NASDAQ	GOOD	Wed, Apr 1, 2020	13.60	13.99	12.86	13.08
4186	NASDAQ	GOOD	Tue, Mar 31, 2020	14.87	14.99	13.84	14.36
4185	NASDAQ	GOOD	Mon, Mar 30, 2020	14.95	14.97	14.04	14.85
4184	NASDAQ	GOOD	Fri, Mar 27, 2020	13.39	15.09	12.78	14.00
4183	NASDAQ	GOOD	Thu, Mar 26, 2020	12.27	13.89	12.25	13.29
4182	NASDAQ	GOOD	Wed, Mar 25, 2020	11.00	12.75	11.00	12.06
4181	NASDAQ	GOOD	Tue, Mar 24, 2020	10.15	10.92	10.05	10.73
4180	NASDAQ	GOOD	Mon, Mar 23, 2020	9.49	10.07	8.66	9.51
4179	NASDAQ	GOOD	Fri, Mar 20, 2020	10.81	10.98	9.48	9.54
4178	NASDAQ	GOOD	Thu, Mar 19, 2020	7.96	10.55	7.59	10.05
4177	NASDAQ	GOOD	Wed, Mar 18, 2020	11.45	11.84	7.75	7.81
4176	NASDAQ	GOOD	Tue, Mar 17, 2020	12.73	13.70	11.88	12.11
4175	NASDAQ	GOOD	Mon, Mar 16, 2020	13.40	13.80	12.36	12.49
4174	NASDAQ	GOOD	Fri, Mar 13, 2020	13.96	15.26	13.27	15.22
4173	NASDAQ	GOOD	Thu, Mar 12, 2020	14.76	15.08	13.32	13.37
4172	NASDAQ	GOOD	Wed, Mar 11, 2020	16.98	17.04	15.65	15.78
4171	NASDAQ	GOOD	Tue, Mar 10, 2020	17.41	17.73	16.61	17.33
4170	NASDAQ	GOOD	Mon, Mar 9, 2020	18.22	18.28	16.93	17.06
4169	NASDAQ	GOOD	Fri, Mar 6, 2020	19.25	19.47	18.80	19.40
4168	NASDAQ	GOOD	Thu, Mar 5, 2020	20.00	20.09	19.33	19.65
4167	NASDAQ	GOOD	Wed, Mar 4, 2020	19.81	20.20	19.73	20.12
4166	NASDAQ	GOOD	Tue, Mar 3, 2020	19.80	20.23	19.30	19.50
4165	NASDAQ	GOOD	Mon, Mar 2, 2020	19.00	19.78	18.90	19.76
4164	NASDAQ	GOOD	Fri, Feb 28, 2020	18.73	19.06	18.15	18.87
4163	NASDAQ	GOOD	Thu, Feb 27, 2020	20.29	20.29	19.08	19.10
4162	NASDAQ	GOOD	Wed, Feb 26, 2020	20.78	20.88	20.28	20.39
4161	NASDAQ	GOOD	Tue, Feb 25, 2020	21.18	21.37	20.73	20.78
4160	NASDAQ	GOOD	Mon, Feb 24, 2020	21.30	21.49	21.17	21.23
4159	NASDAQ	GOOD	Fri, Feb 21, 2020	21.35	21.57	21.30	21.53
4158	NASDAQ	GOOD	Thu, Feb 20, 2020	21.19	21.54	21.15	21.33
4157	NASDAQ	GOOD	Wed, Feb 19, 2020	21.16	21.23	21.00	21.09
4156	NASDAQ	GOOD	Tue, Feb 18, 2020	21.51	21.52	21.06	21.18
4155	NASDAQ	GOOD	Fri, Feb 14, 2020	21.74	21.77	21.60	21.71
4154	NASDAQ	GOOD	Thu, Feb 13, 2020	21.71	21.87	21.20	21.75
4153	NASDAQ	GOOD	Wed, Feb 12, 2020	22.00	22.05	21.80	21.94
4152	NASDAQ	GOOD	Tue, Feb 11, 2020	21.95	22.13	21.89	22.01
4151	NASDAQ	GOOD	Mon, Feb 10, 2020	21.73	21.92	21.72	21.92
4150	NASDAQ	GOOD	Fri, Feb 7, 2020	21.70	21.78	21.56	21.65
4149	NASDAQ	GOOD	Thu, Feb 6, 2020	21.69	21.78	21.66	21.68
4148	NASDAQ	GOOD	Wed, Feb 5, 2020	21.55	21.71	21.53	21.70
4147	NASDAQ	GOOD	Tue, Feb 4, 2020	21.69	21.70	21.52	21.59
4146	NASDAQ	GOOD	Mon, Feb 3, 2020	21.37	21.82	21.37	21.69
4145	NASDAQ	GOOD	Fri, Jan 31, 2020	21.50	21.62	21.28	21.32
4144	NASDAQ	GOOD	Thu, Jan 30, 2020	21.76	21.89	21.51	21.56
4143	NASDAQ	GOOD	Wed, Jan 29, 2020	22.09	22.09	21.84	21.86
4142	NASDAQ	GOOD	Tue, Jan 28, 2020	22.12	22.24	21.97	21.99
4141	NASDAQ	GOOD	Mon, Jan 27, 2020	22.07	22.30	21.60	22.10
4140	NASDAQ	GOOD	Fri, Jan 24, 2020	22.29	22.35	22.07	22.14
4139	NASDAQ	GOOD	Thu, Jan 23, 2020	22.07	22.36	21.97	22.26
4138	NASDAQ	GOOD	Wed, Jan 22, 2020	22.65	22.65	22.19	22.29
4137	NASDAQ	GOOD	Tue, Jan 21, 2020	22.40	22.62	22.27	22.56
4136	NASDAQ	GOOD	Fri, Jan 17, 2020	22.40	22.44	22.25	22.37
4135	NASDAQ	GOOD	Thu, Jan 16, 2020	22.15	22.49	22.08	22.40
4134	NASDAQ	GOOD	Wed, Jan 15, 2020	22.05	22.18	21.88	22.11
4133	NASDAQ	GOOD	Tue, Jan 14, 2020	22.19	22.23	21.93	22.03
4132	NASDAQ	GOOD	Mon, Jan 13, 2020	21.64	22.30	21.60	22.29
4131	NASDAQ	GOOD	Fri, Jan 10, 2020	21.05	21.60	20.80	21.58
4130	NASDAQ	GOOD	Thu, Jan 9, 2020	21.07	21.22	21.00	21.02
4129	NASDAQ	GOOD	Wed, Jan 8, 2020	21.00	21.15	21.00	21.08
4128	NASDAQ	GOOD	Tue, Jan 7, 2020	21.36	21.37	21.02	21.05
4127	NASDAQ	GOOD	Mon, Jan 6, 2020	21.40	21.55	21.28	21.36
4126	NASDAQ	GOOD	Fri, Jan 3, 2020	21.14	21.45	21.14	21.37
4125	NASDAQ	GOOD	Thu, Jan 2, 2020	21.84	21.90	21.12	21.27
4124	NASDAQ	GOOD	Tue, Dec 31, 2019	21.60	21.89	21.53	21.86
4123	NASDAQ	GOOD	Mon, Dec 30, 2019	21.46	21.61	21.31	21.58
4122	NASDAQ	GOOD	Fri, Dec 27, 2019	21.46	21.53	21.34	21.40
4121	NASDAQ	GOOD	Thu, Dec 26, 2019	21.63	21.72	21.30	21.40
4120	NASDAQ	GOOD	Tue, Dec 24, 2019	21.85	21.92	21.68	21.72
4119	NASDAQ	GOOD	Mon, Dec 23, 2019	22.07	22.13	21.81	21.83
4118	NASDAQ	GOOD	Fri, Dec 20, 2019	22.02	22.16	21.72	22.07
4117	NASDAQ	GOOD	Thu, Dec 19, 2019	22.24	22.25	21.94	22.06
4116	NASDAQ	GOOD	Wed, Dec 18, 2019	22.32	22.44	22.02	22.25
4115	NASDAQ	GOOD	Tue, Dec 17, 2019	22.68	22.69	22.33	22.40
4114	NASDAQ	GOOD	Mon, Dec 16, 2019	22.36	22.80	22.36	22.65
4113	NASDAQ	GOOD	Fri, Dec 13, 2019	22.30	22.47	22.13	22.32
4112	NASDAQ	GOOD	Thu, Dec 12, 2019	22.51	22.63	22.19	22.30
4111	NASDAQ	GOOD	Wed, Dec 11, 2019	22.98	22.98	22.42	22.48
4110	NASDAQ	GOOD	Tue, Dec 10, 2019	22.93	23.07	22.81	22.90
4109	NASDAQ	GOOD	Mon, Dec 9, 2019	22.90	23.07	22.82	22.86
4108	NASDAQ	GOOD	Fri, Dec 6, 2019	22.88	23.07	22.81	22.83
4107	NASDAQ	GOOD	Thu, Dec 5, 2019	22.65	22.87	22.61	22.73
4106	NASDAQ	GOOD	Wed, Dec 4, 2019	22.60	22.78	22.60	22.64
4105	NASDAQ	GOOD	Tue, Dec 3, 2019	22.42	22.72	22.41	22.60
4104	NASDAQ	GOOD	Mon, Dec 2, 2019	22.84	22.86	22.56	22.58
4103	NASDAQ	GOOD	Fri, Nov 29, 2019	22.75	22.90	22.71	22.78
4102	NASDAQ	GOOD	Wed, Nov 27, 2019	22.28	22.72	22.24	22.70
4101	NASDAQ	GOOD	Tue, Nov 26, 2019	22.18	22.42	22.18	22.27
4100	NASDAQ	GOOD	Mon, Nov 25, 2019	22.02	22.20	21.98	22.12
4099	NASDAQ	GOOD	Fri, Nov 22, 2019	22.22	22.25	21.96	21.98
4098	NASDAQ	GOOD	Thu, Nov 21, 2019	22.59	22.60	22.20	22.25
4097	NASDAQ	GOOD	Wed, Nov 20, 2019	22.59	22.73	22.53	22.58
4096	NASDAQ	GOOD	Tue, Nov 19, 2019	22.69	22.75	22.59	22.61
4095	NASDAQ	GOOD	Mon, Nov 18, 2019	22.89	22.98	22.63	22.69
4094	NASDAQ	GOOD	Fri, Nov 15, 2019	22.95	23.18	22.81	22.96
4093	NASDAQ	GOOD	Thu, Nov 14, 2019	22.91	22.96	22.77	22.88
4092	NASDAQ	GOOD	Wed, Nov 13, 2019	22.73	22.83	22.62	22.75
4091	NASDAQ	GOOD	Tue, Nov 12, 2019	23.02	23.05	22.66	22.68
4090	NASDAQ	GOOD	Mon, Nov 11, 2019	22.89	22.99	22.77	22.93
4089	NASDAQ	GOOD	Fri, Nov 8, 2019	23.05	23.06	22.70	22.75
4088	NASDAQ	GOOD	Thu, Nov 7, 2019	23.06	23.31	22.83	22.85
4087	NASDAQ	GOOD	Wed, Nov 6, 2019	23.46	23.54	23.01	23.07
4086	NASDAQ	GOOD	Tue, Nov 5, 2019	23.59	23.72	23.26	23.32
4085	NASDAQ	GOOD	Mon, Nov 4, 2019	23.54	23.71	23.52	23.66
4084	NASDAQ	GOOD	Fri, Nov 1, 2019	23.58	23.74	23.45	23.67
4083	NASDAQ	GOOD	Thu, Oct 31, 2019	23.37	23.98	23.25	23.56
4082	NASDAQ	GOOD	Wed, Oct 30, 2019	22.78	23.21	22.75	23.19
4081	NASDAQ	GOOD	Tue, Oct 29, 2019	22.56	22.90	22.56	22.73
4080	NASDAQ	GOOD	Mon, Oct 28, 2019	22.58	22.76	22.56	22.59
4079	NASDAQ	GOOD	Fri, Oct 25, 2019	22.84	22.85	22.49	22.56
4078	NASDAQ	GOOD	Thu, Oct 24, 2019	23.07	23.07	22.81	22.83
4077	NASDAQ	GOOD	Wed, Oct 23, 2019	23.00	23.09	22.80	22.98
4076	NASDAQ	GOOD	Tue, Oct 22, 2019	23.39	23.49	22.98	22.99
4075	NASDAQ	GOOD	Mon, Oct 21, 2019	23.34	23.50	23.27	23.31
4074	NASDAQ	GOOD	Fri, Oct 18, 2019	23.11	23.40	23.11	23.38
4073	NASDAQ	GOOD	Thu, Oct 17, 2019	23.13	23.26	23.11	23.17
4072	NASDAQ	GOOD	Wed, Oct 16, 2019	23.19	23.22	22.98	23.13
4071	NASDAQ	GOOD	Tue, Oct 15, 2019	23.10	23.24	23.06	23.18
4070	NASDAQ	GOOD	Mon, Oct 14, 2019	23.10	23.10	22.89	23.03
4069	NASDAQ	GOOD	Fri, Oct 11, 2019	23.01	23.28	23.00	23.02
4068	NASDAQ	GOOD	Thu, Oct 10, 2019	23.10	23.15	22.98	23.05
4067	NASDAQ	GOOD	Wed, Oct 9, 2019	23.19	23.19	22.88	23.03
4066	NASDAQ	GOOD	Tue, Oct 8, 2019	23.11	23.22	22.92	23.01
4065	NASDAQ	GOOD	Mon, Oct 7, 2019	22.99	23.22	22.93	23.06
4064	NASDAQ	GOOD	Fri, Oct 4, 2019	23.02	23.18	22.91	22.96
4063	NASDAQ	GOOD	Thu, Oct 3, 2019	22.99	23.30	22.87	23.01
4062	NASDAQ	GOOD	Wed, Oct 2, 2019	23.26	23.37	22.92	22.96
4061	NASDAQ	GOOD	Tue, Oct 1, 2019	23.51	23.59	23.19	23.21
4060	NASDAQ	GOOD	Mon, Sep 30, 2019	23.38	23.56	23.20	23.50
4059	NASDAQ	GOOD	Fri, Sep 27, 2019	23.27	23.32	23.10	23.29
4058	NASDAQ	GOOD	Thu, Sep 26, 2019	23.09	23.35	23.05	23.27
4057	NASDAQ	GOOD	Wed, Sep 25, 2019	23.03	23.23	22.83	23.01
4056	NASDAQ	GOOD	Tue, Sep 24, 2019	23.25	23.25	22.89	22.95
4055	NASDAQ	GOOD	Mon, Sep 23, 2019	23.04	23.34	22.92	23.20
4054	NASDAQ	GOOD	Fri, Sep 20, 2019	23.06	23.20	22.99	23.00
4053	NASDAQ	GOOD	Thu, Sep 19, 2019	23.33	23.40	23.04	23.05
4052	NASDAQ	GOOD	Wed, Sep 18, 2019	23.44	23.49	23.13	23.20
4051	NASDAQ	GOOD	Tue, Sep 17, 2019	23.49	23.55	23.20	23.32
4050	NASDAQ	GOOD	Mon, Sep 16, 2019	23.36	23.54	23.27	23.42
4049	NASDAQ	GOOD	Fri, Sep 13, 2019	23.33	23.65	23.25	23.49
4048	NASDAQ	GOOD	Thu, Sep 12, 2019	23.20	23.39	23.06	23.28
4047	NASDAQ	GOOD	Wed, Sep 11, 2019	22.85	23.20	22.78	23.18
4046	NASDAQ	GOOD	Tue, Sep 10, 2019	22.79	22.95	22.69	22.85
4045	NASDAQ	GOOD	Mon, Sep 9, 2019	22.70	22.80	22.51	22.74
4044	NASDAQ	GOOD	Fri, Sep 6, 2019	22.77	22.79	22.62	22.63
4043	NASDAQ	GOOD	Thu, Sep 5, 2019	23.18	23.29	22.67	22.69
4042	NASDAQ	GOOD	Wed, Sep 4, 2019	22.98	23.28	22.98	23.09
4041	NASDAQ	GOOD	Tue, Sep 3, 2019	22.61	22.99	22.60	22.99
4040	NASDAQ	GOOD	Fri, Aug 30, 2019	22.79	22.83	22.58	22.67
4039	NASDAQ	GOOD	Thu, Aug 29, 2019	22.55	22.79	22.52	22.69
4038	NASDAQ	GOOD	Wed, Aug 28, 2019	22.12	22.54	22.10	22.49
4037	NASDAQ	GOOD	Tue, Aug 27, 2019	22.40	22.44	22.14	22.16
4036	NASDAQ	GOOD	Mon, Aug 26, 2019	22.01	22.30	21.94	22.28
4035	NASDAQ	GOOD	Fri, Aug 23, 2019	22.21	22.34	21.85	21.91
4034	NASDAQ	GOOD	Thu, Aug 22, 2019	22.24	22.37	22.09	22.21
4033	NASDAQ	GOOD	Wed, Aug 21, 2019	22.18	22.33	22.12	22.23
4032	NASDAQ	GOOD	Tue, Aug 20, 2019	22.39	22.39	22.13	22.20
4031	NASDAQ	GOOD	Mon, Aug 19, 2019	22.42	22.53	22.23	22.34
4030	NASDAQ	GOOD	Fri, Aug 16, 2019	22.09	22.46	22.03	22.42
4029	NASDAQ	GOOD	Thu, Aug 15, 2019	22.01	22.18	21.94	22.03
4028	NASDAQ	GOOD	Wed, Aug 14, 2019	22.10	22.10	21.86	22.00
4027	NASDAQ	GOOD	Tue, Aug 13, 2019	22.15	22.20	22.03	22.15
4026	NASDAQ	GOOD	Mon, Aug 12, 2019	22.15	22.16	21.97	22.08
4025	NASDAQ	GOOD	Fri, Aug 9, 2019	22.14	22.19	21.96	22.15
4024	NASDAQ	GOOD	Thu, Aug 8, 2019	21.74	22.12	21.72	22.07
4023	NASDAQ	GOOD	Wed, Aug 7, 2019	21.40	21.83	21.28	21.74
4022	NASDAQ	GOOD	Tue, Aug 6, 2019	21.13	21.51	21.13	21.42
4021	NASDAQ	GOOD	Mon, Aug 5, 2019	21.17	21.36	20.90	21.14
4020	NASDAQ	GOOD	Fri, Aug 2, 2019	21.30	21.42	21.15	21.31
4019	NASDAQ	GOOD	Thu, Aug 1, 2019	21.30	21.56	21.29	21.35
4018	NASDAQ	GOOD	Wed, Jul 31, 2019	21.54	21.74	21.26	21.26
4017	NASDAQ	GOOD	Tue, Jul 30, 2019	21.42	21.50	21.21	21.36
4016	NASDAQ	GOOD	Mon, Jul 29, 2019	21.16	21.42	21.16	21.42
4015	NASDAQ	GOOD	Fri, Jul 26, 2019	21.11	21.23	21.03	21.16
4014	NASDAQ	GOOD	Thu, Jul 25, 2019	21.25	21.31	21.06	21.10
4013	NASDAQ	GOOD	Wed, Jul 24, 2019	21.05	21.31	20.98	21.29
4012	NASDAQ	GOOD	Tue, Jul 23, 2019	21.11	21.20	20.98	21.15
4011	NASDAQ	GOOD	Mon, Jul 22, 2019	21.04	21.13	20.88	20.97
4010	NASDAQ	GOOD	Fri, Jul 19, 2019	21.26	21.32	20.98	21.00
4009	NASDAQ	GOOD	Thu, Jul 18, 2019	21.37	21.49	21.20	21.43
4008	NASDAQ	GOOD	Wed, Jul 17, 2019	21.49	21.52	21.20	21.33
4007	NASDAQ	GOOD	Tue, Jul 16, 2019	21.38	21.49	21.20	21.38
4006	NASDAQ	GOOD	Mon, Jul 15, 2019	21.42	21.55	21.32	21.38
4005	NASDAQ	GOOD	Fri, Jul 12, 2019	21.42	21.50	21.31	21.39
4004	NASDAQ	GOOD	Thu, Jul 11, 2019	21.63	21.71	21.38	21.40
4003	NASDAQ	GOOD	Wed, Jul 10, 2019	21.76	21.76	21.56	21.63
4002	NASDAQ	GOOD	Tue, Jul 9, 2019	21.67	21.69	21.54	21.66
4001	NASDAQ	GOOD	Mon, Jul 8, 2019	21.69	21.80	21.62	21.63
4000	NASDAQ	GOOD	Fri, Jul 5, 2019	21.23	21.71	21.21	21.66
3999	NASDAQ	GOOD	Wed, Jul 3, 2019	21.57	21.82	21.57	21.80
3998	NASDAQ	GOOD	Tue, Jul 2, 2019	21.31	21.59	21.31	21.57
3997	NASDAQ	GOOD	Mon, Jul 1, 2019	21.32	21.35	21.09	21.28
3996	NASDAQ	GOOD	Fri, Jun 28, 2019	20.92	21.34	20.90	21.22
3995	NASDAQ	GOOD	Thu, Jun 27, 2019	20.76	20.90	20.76	20.89
3994	NASDAQ	GOOD	Wed, Jun 26, 2019	21.01	21.05	20.65	20.69
3993	NASDAQ	GOOD	Tue, Jun 25, 2019	21.45	21.59	21.06	21.06
3992	NASDAQ	GOOD	Mon, Jun 24, 2019	21.61	21.61	21.26	21.45
3991	NASDAQ	GOOD	Fri, Jun 21, 2019	21.64	21.66	21.38	21.48
3990	NASDAQ	GOOD	Thu, Jun 20, 2019	21.66	21.73	21.62	21.68
3989	NASDAQ	GOOD	Wed, Jun 19, 2019	21.60	21.71	21.35	21.66
3988	NASDAQ	GOOD	Tue, Jun 18, 2019	21.44	21.60	21.40	21.51
3987	NASDAQ	GOOD	Mon, Jun 17, 2019	21.42	21.65	21.34	21.53
3986	NASDAQ	GOOD	Fri, Jun 14, 2019	21.34	21.47	21.26	21.30
3985	NASDAQ	GOOD	Thu, Jun 13, 2019	21.14	21.36	21.07	21.28
3984	NASDAQ	GOOD	Wed, Jun 12, 2019	21.02	21.17	20.95	21.10
3983	NASDAQ	GOOD	Tue, Jun 11, 2019	20.97	21.02	20.78	20.98
3982	NASDAQ	GOOD	Mon, Jun 10, 2019	20.94	21.07	20.91	20.98
3981	NASDAQ	GOOD	Fri, Jun 7, 2019	21.00	21.12	20.86	20.94
3980	NASDAQ	GOOD	Thu, Jun 6, 2019	21.02	21.02	20.69	20.93
3979	NASDAQ	GOOD	Wed, Jun 5, 2019	21.04	21.17	20.85	20.92
3978	NASDAQ	GOOD	Tue, Jun 4, 2019	21.10	21.18	20.80	20.96
3977	NASDAQ	GOOD	Mon, Jun 3, 2019	21.04	21.13	20.87	21.07
3976	NASDAQ	GOOD	Fri, May 31, 2019	20.84	21.15	20.67	21.07
3975	NASDAQ	GOOD	Thu, May 30, 2019	21.43	21.48	21.06	21.07
3974	NASDAQ	GOOD	Wed, May 29, 2019	21.55	21.55	21.23	21.31
3973	NASDAQ	GOOD	Tue, May 28, 2019	21.59	21.63	21.41	21.55
3972	NASDAQ	GOOD	Fri, May 24, 2019	21.51	21.57	21.33	21.44
3971	NASDAQ	GOOD	Thu, May 23, 2019	21.44	21.46	21.32	21.46
3970	NASDAQ	GOOD	Wed, May 22, 2019	21.51	21.58	21.35	21.47
3969	NASDAQ	GOOD	Tue, May 21, 2019	21.44	21.73	21.44	21.51
3968	NASDAQ	GOOD	Mon, May 20, 2019	21.58	21.66	21.46	21.54
3967	NASDAQ	GOOD	Fri, May 17, 2019	21.60	21.71	21.50	21.63
3966	NASDAQ	GOOD	Thu, May 16, 2019	21.75	21.87	21.64	21.71
3965	NASDAQ	GOOD	Wed, May 15, 2019	21.58	21.76	21.51	21.76
3964	NASDAQ	GOOD	Tue, May 14, 2019	21.61	21.72	21.55	21.65
3963	NASDAQ	GOOD	Mon, May 13, 2019	21.60	21.72	21.44	21.53
3962	NASDAQ	GOOD	Fri, May 10, 2019	21.66	21.74	21.52	21.72
3961	NASDAQ	GOOD	Thu, May 9, 2019	21.50	21.79	21.41	21.68
3960	NASDAQ	GOOD	Wed, May 8, 2019	21.46	21.63	21.42	21.50
3959	NASDAQ	GOOD	Tue, May 7, 2019	21.61	21.77	21.34	21.53
3958	NASDAQ	GOOD	Mon, May 6, 2019	21.53	21.75	21.53	21.67
3957	NASDAQ	GOOD	Fri, May 3, 2019	21.57	21.83	21.57	21.72
3956	NASDAQ	GOOD	Thu, May 2, 2019	22.26	22.32	21.33	21.47
3955	NASDAQ	GOOD	Wed, May 1, 2019	21.93	22.83	21.78	22.32
3954	NASDAQ	GOOD	Tue, Apr 30, 2019	21.41	21.82	21.30	21.75
3953	NASDAQ	GOOD	Mon, Apr 29, 2019	21.30	21.39	21.12	21.31
3952	NASDAQ	GOOD	Fri, Apr 26, 2019	21.11	21.34	21.11	21.30
3951	NASDAQ	GOOD	Thu, Apr 25, 2019	21.02	21.12	20.79	21.07
3950	NASDAQ	GOOD	Wed, Apr 24, 2019	20.89	21.11	20.88	21.04
3949	NASDAQ	GOOD	Tue, Apr 23, 2019	20.65	20.89	20.62	20.81
3948	NASDAQ	GOOD	Mon, Apr 22, 2019	20.56	20.64	20.33	20.61
3947	NASDAQ	GOOD	Thu, Apr 18, 2019	20.48	20.60	20.47	20.54
3946	NASDAQ	GOOD	Wed, Apr 17, 2019	20.84	20.84	20.56	20.61
3945	NASDAQ	GOOD	Tue, Apr 16, 2019	20.95	20.99	20.68	20.71
3944	NASDAQ	GOOD	Mon, Apr 15, 2019	21.00	21.04	20.87	20.93
3943	NASDAQ	GOOD	Fri, Apr 12, 2019	21.03	21.09	20.88	20.97
3942	NASDAQ	GOOD	Thu, Apr 11, 2019	21.05	21.15	20.97	21.05
3941	NASDAQ	GOOD	Wed, Apr 10, 2019	20.97	21.15	20.92	21.02
3940	NASDAQ	GOOD	Tue, Apr 9, 2019	21.06	21.22	20.89	20.90
3939	NASDAQ	GOOD	Mon, Apr 8, 2019	21.25	21.25	21.04	21.05
3938	NASDAQ	GOOD	Fri, Apr 5, 2019	21.04	21.24	20.92	21.21
3937	NASDAQ	GOOD	Thu, Apr 4, 2019	21.05	21.06	20.80	20.99
3936	NASDAQ	GOOD	Wed, Apr 3, 2019	21.00	21.16	20.80	21.03
3935	NASDAQ	GOOD	Tue, Apr 2, 2019	20.89	20.98	20.69	20.98
3934	NASDAQ	GOOD	Mon, Apr 1, 2019	20.93	21.00	20.67	20.89
3933	NASDAQ	GOOD	Fri, Mar 29, 2019	20.92	20.94	20.60	20.77
3932	NASDAQ	GOOD	Thu, Mar 28, 2019	20.70	20.94	20.70	20.94
3931	NASDAQ	GOOD	Wed, Mar 27, 2019	20.80	20.80	20.58	20.69
3930	NASDAQ	GOOD	Tue, Mar 26, 2019	20.59	20.98	20.59	20.75
3929	NASDAQ	GOOD	Mon, Mar 25, 2019	20.48	20.66	20.32	20.56
3928	NASDAQ	GOOD	Fri, Mar 22, 2019	21.05	21.14	20.48	20.48
3927	NASDAQ	GOOD	Thu, Mar 21, 2019	20.81	21.29	20.77	21.05
3926	NASDAQ	GOOD	Wed, Mar 20, 2019	20.76	21.03	20.52	20.82
3925	NASDAQ	GOOD	Tue, Mar 19, 2019	20.92	20.98	20.73	20.78
3924	NASDAQ	GOOD	Mon, Mar 18, 2019	20.93	21.09	20.74	20.93
3923	NASDAQ	GOOD	Fri, Mar 15, 2019	20.88	21.00	20.73	20.91
3922	NASDAQ	GOOD	Thu, Mar 14, 2019	20.69	20.95	20.65	20.87
3921	NASDAQ	GOOD	Wed, Mar 13, 2019	20.70	20.86	20.65	20.76
3920	NASDAQ	GOOD	Tue, Mar 12, 2019	20.80	20.88	20.64	20.68
3919	NASDAQ	GOOD	Mon, Mar 11, 2019	20.28	20.74	20.27	20.74
3918	NASDAQ	GOOD	Fri, Mar 8, 2019	20.19	20.34	20.14	20.23
3917	NASDAQ	GOOD	Thu, Mar 7, 2019	20.15	20.38	20.12	20.18
3916	NASDAQ	GOOD	Wed, Mar 6, 2019	20.56	20.56	20.16	20.23
3915	NASDAQ	GOOD	Tue, Mar 5, 2019	20.43	20.67	20.43	20.48
3914	NASDAQ	GOOD	Mon, Mar 4, 2019	20.50	20.53	20.27	20.42
3913	NASDAQ	GOOD	Fri, Mar 1, 2019	20.68	20.68	20.35	20.43
3912	NASDAQ	GOOD	Thu, Feb 28, 2019	20.53	20.81	20.45	20.64
3911	NASDAQ	GOOD	Wed, Feb 27, 2019	20.75	20.85	20.45	20.54
3910	NASDAQ	GOOD	Tue, Feb 26, 2019	21.09	21.13	20.77	20.86
3909	NASDAQ	GOOD	Mon, Feb 25, 2019	21.15	21.42	20.96	21.01
3908	NASDAQ	GOOD	Fri, Feb 22, 2019	21.06	21.45	20.94	21.16
3907	NASDAQ	GOOD	Thu, Feb 21, 2019	21.42	21.45	20.92	21.02
3906	NASDAQ	GOOD	Wed, Feb 20, 2019	20.88	21.43	20.68	21.40
3905	NASDAQ	GOOD	Tue, Feb 19, 2019	20.80	21.19	20.70	20.88
3904	NASDAQ	GOOD	Fri, Feb 15, 2019	20.76	21.09	20.61	20.89
3903	NASDAQ	GOOD	Thu, Feb 14, 2019	20.50	21.00	20.21	20.70
3902	NASDAQ	GOOD	Wed, Feb 13, 2019	20.24	20.43	20.03	20.39
3901	NASDAQ	GOOD	Tue, Feb 12, 2019	20.49	20.49	20.15	20.25
3900	NASDAQ	GOOD	Mon, Feb 11, 2019	20.34	20.45	20.27	20.43
3899	NASDAQ	GOOD	Fri, Feb 8, 2019	20.19	20.38	20.15	20.36
3898	NASDAQ	GOOD	Thu, Feb 7, 2019	20.19	20.30	20.02	20.25
3897	NASDAQ	GOOD	Wed, Feb 6, 2019	20.22	20.26	20.06	20.26
3896	NASDAQ	GOOD	Tue, Feb 5, 2019	20.22	20.25	20.06	20.22
3895	NASDAQ	GOOD	Mon, Feb 4, 2019	19.93	20.24	19.82	20.21
3894	NASDAQ	GOOD	Fri, Feb 1, 2019	19.98	20.00	19.74	19.96
3893	NASDAQ	GOOD	Thu, Jan 31, 2019	19.86	19.96	19.65	19.95
3892	NASDAQ	GOOD	Wed, Jan 30, 2019	19.75	19.89	19.67	19.79
3891	NASDAQ	GOOD	Tue, Jan 29, 2019	19.67	19.74	19.59	19.71
3890	NASDAQ	GOOD	Mon, Jan 28, 2019	19.55	19.69	19.41	19.62
3889	NASDAQ	GOOD	Fri, Jan 25, 2019	19.48	19.81	19.48	19.64
3888	NASDAQ	GOOD	Thu, Jan 24, 2019	19.23	19.46	19.13	19.44
3887	NASDAQ	GOOD	Wed, Jan 23, 2019	19.30	19.34	19.02	19.21
3886	NASDAQ	GOOD	Tue, Jan 22, 2019	19.39	19.39	19.04	19.20
3885	NASDAQ	GOOD	Fri, Jan 18, 2019	19.43	19.51	19.28	19.40
3884	NASDAQ	GOOD	Thu, Jan 17, 2019	19.41	19.53	19.26	19.42
3883	NASDAQ	GOOD	Wed, Jan 16, 2019	19.43	19.60	19.35	19.54
3882	NASDAQ	GOOD	Tue, Jan 15, 2019	19.39	19.47	19.26	19.42
3881	NASDAQ	GOOD	Mon, Jan 14, 2019	19.45	19.52	19.27	19.36
3880	NASDAQ	GOOD	Fri, Jan 11, 2019	19.60	19.70	19.36	19.50
3879	NASDAQ	GOOD	Thu, Jan 10, 2019	19.46	19.78	19.25	19.59
3878	NASDAQ	GOOD	Wed, Jan 9, 2019	19.68	19.70	19.22	19.48
3877	NASDAQ	GOOD	Tue, Jan 8, 2019	19.03	19.63	19.03	19.56
3876	NASDAQ	GOOD	Mon, Jan 7, 2019	18.49	19.04	18.35	18.93
3875	NASDAQ	GOOD	Fri, Jan 4, 2019	18.29	18.74	18.06	18.42
3874	NASDAQ	GOOD	Thu, Jan 3, 2019	17.86	18.36	17.82	18.25
3873	NASDAQ	GOOD	Wed, Jan 2, 2019	17.69	17.96	17.44	17.96
3872	NASDAQ	GOOD	Mon, Dec 31, 2018	18.06	18.25	17.59	17.92
3871	NASDAQ	GOOD	Fri, Dec 28, 2018	17.91	18.26	17.75	17.93
3870	NASDAQ	GOOD	Thu, Dec 27, 2018	17.62	17.80	17.25	17.80
3869	NASDAQ	GOOD	Wed, Dec 26, 2018	16.95	17.75	16.94	17.71
3868	NASDAQ	GOOD	Mon, Dec 24, 2018	17.34	17.43	16.89	16.89
3867	NASDAQ	GOOD	Fri, Dec 21, 2018	17.36	17.60	17.16	17.38
3866	NASDAQ	GOOD	Thu, Dec 20, 2018	17.83	17.99	17.09	17.28
3865	NASDAQ	GOOD	Wed, Dec 19, 2018	18.05	18.20	17.61	17.88
3864	NASDAQ	GOOD	Tue, Dec 18, 2018	17.80	18.43	17.79	18.06
3863	NASDAQ	GOOD	Mon, Dec 17, 2018	18.74	18.78	17.65	17.78
3862	NASDAQ	GOOD	Fri, Dec 14, 2018	18.73	19.02	18.68	18.84
3861	NASDAQ	GOOD	Thu, Dec 13, 2018	18.90	19.00	18.73	18.74
3860	NASDAQ	GOOD	Wed, Dec 12, 2018	19.08	19.20	18.73	18.75
3859	NASDAQ	GOOD	Tue, Dec 11, 2018	19.05	19.25	18.75	18.92
3858	NASDAQ	GOOD	Mon, Dec 10, 2018	19.26	19.30	18.71	18.96
3857	NASDAQ	GOOD	Fri, Dec 7, 2018	19.26	19.30	19.05	19.26
3856	NASDAQ	GOOD	Thu, Dec 6, 2018	18.79	19.27	18.65	19.25
3855	NASDAQ	GOOD	Tue, Dec 4, 2018	19.25	19.49	18.94	18.97
3854	NASDAQ	GOOD	Mon, Dec 3, 2018	19.30	19.30	18.95	19.23
3853	NASDAQ	GOOD	Fri, Nov 30, 2018	19.11	19.22	18.90	19.14
3852	NASDAQ	GOOD	Thu, Nov 29, 2018	19.23	19.27	19.07	19.10
3851	NASDAQ	GOOD	Wed, Nov 28, 2018	19.07	19.31	18.92	19.27
3850	NASDAQ	GOOD	Tue, Nov 27, 2018	18.96	19.16	18.93	19.05
3849	NASDAQ	GOOD	Mon, Nov 26, 2018	19.06	19.26	18.88	19.03
3848	NASDAQ	GOOD	Fri, Nov 23, 2018	18.99	19.14	18.84	19.03
3847	NASDAQ	GOOD	Wed, Nov 21, 2018	19.07	19.20	18.95	18.98
3846	NASDAQ	GOOD	Tue, Nov 20, 2018	19.11	19.25	19.02	19.06
3845	NASDAQ	GOOD	Mon, Nov 19, 2018	19.34	19.46	19.15	19.21
3844	NASDAQ	GOOD	Fri, Nov 16, 2018	19.41	19.46	19.21	19.40
3843	NASDAQ	GOOD	Thu, Nov 15, 2018	19.50	19.50	19.22	19.43
3842	NASDAQ	GOOD	Wed, Nov 14, 2018	19.57	19.74	19.47	19.50
3841	NASDAQ	GOOD	Tue, Nov 13, 2018	19.51	19.60	19.32	19.44
3840	NASDAQ	GOOD	Mon, Nov 12, 2018	19.44	19.69	19.40	19.49
3839	NASDAQ	GOOD	Fri, Nov 9, 2018	19.83	19.96	19.33	19.39
3838	NASDAQ	GOOD	Thu, Nov 8, 2018	19.48	19.95	19.48	19.87
3837	NASDAQ	GOOD	Wed, Nov 7, 2018	19.30	19.72	19.23	19.71
3836	NASDAQ	GOOD	Tue, Nov 6, 2018	19.21	19.24	19.08	19.24
3835	NASDAQ	GOOD	Mon, Nov 5, 2018	18.89	19.27	18.89	19.18
3834	NASDAQ	GOOD	Fri, Nov 2, 2018	18.95	19.01	18.68	18.84
3833	NASDAQ	GOOD	Thu, Nov 1, 2018	19.02	19.24	18.82	18.92
3832	NASDAQ	GOOD	Wed, Oct 31, 2018	19.00	19.41	18.82	18.99
3831	NASDAQ	GOOD	Tue, Oct 30, 2018	18.58	18.97	18.43	18.81
3830	NASDAQ	GOOD	Mon, Oct 29, 2018	18.45	18.80	18.38	18.61
3829	NASDAQ	GOOD	Fri, Oct 26, 2018	18.69	18.76	18.20	18.33
3828	NASDAQ	GOOD	Thu, Oct 25, 2018	18.66	18.90	18.56	18.70
3827	NASDAQ	GOOD	Wed, Oct 24, 2018	18.54	18.82	18.49	18.62
3826	NASDAQ	GOOD	Tue, Oct 23, 2018	18.34	18.68	18.12	18.52
3825	NASDAQ	GOOD	Mon, Oct 22, 2018	18.55	18.71	18.36	18.39
3824	NASDAQ	GOOD	Fri, Oct 19, 2018	18.40	18.68	18.37	18.47
3823	NASDAQ	GOOD	Thu, Oct 18, 2018	18.74	18.82	18.40	18.53
3822	NASDAQ	GOOD	Wed, Oct 17, 2018	18.90	18.97	18.63	18.75
3821	NASDAQ	GOOD	Tue, Oct 16, 2018	18.41	19.03	18.30	18.95
3820	NASDAQ	GOOD	Mon, Oct 15, 2018	18.20	18.50	18.18	18.34
3819	NASDAQ	GOOD	Fri, Oct 12, 2018	18.31	18.61	18.06	18.12
3818	NASDAQ	GOOD	Thu, Oct 11, 2018	18.71	18.81	18.18	18.22
3817	NASDAQ	GOOD	Wed, Oct 10, 2018	19.04	19.17	18.71	18.72
3816	NASDAQ	GOOD	Tue, Oct 9, 2018	19.03	19.14	18.88	19.04
3815	NASDAQ	GOOD	Mon, Oct 8, 2018	18.68	19.04	18.68	19.03
3814	NASDAQ	GOOD	Fri, Oct 5, 2018	18.76	18.89	18.63	18.69
3813	NASDAQ	GOOD	Thu, Oct 4, 2018	18.89	19.35	18.69	18.76
3812	NASDAQ	GOOD	Wed, Oct 3, 2018	18.96	19.02	18.81	18.93
3811	NASDAQ	GOOD	Tue, Oct 2, 2018	18.93	19.02	18.87	18.92
3810	NASDAQ	GOOD	Mon, Oct 1, 2018	19.19	19.19	18.85	18.88
3809	NASDAQ	GOOD	Fri, Sep 28, 2018	18.92	19.15	18.92	19.15
3808	NASDAQ	GOOD	Thu, Sep 27, 2018	18.80	19.04	18.79	18.92
3807	NASDAQ	GOOD	Wed, Sep 26, 2018	18.96	19.07	18.77	18.78
3806	NASDAQ	GOOD	Tue, Sep 25, 2018	18.74	19.06	18.74	18.96
3805	NASDAQ	GOOD	Mon, Sep 24, 2018	19.00	19.01	18.67	18.80
3804	NASDAQ	GOOD	Fri, Sep 21, 2018	19.00	19.02	18.76	18.99
3803	NASDAQ	GOOD	Thu, Sep 20, 2018	18.80	19.04	18.65	19.02
3802	NASDAQ	GOOD	Wed, Sep 19, 2018	19.22	19.28	18.71	18.72
3801	NASDAQ	GOOD	Tue, Sep 18, 2018	19.32	19.35	19.20	19.20
3800	NASDAQ	GOOD	Mon, Sep 17, 2018	19.39	19.55	19.31	19.52
3799	NASDAQ	GOOD	Fri, Sep 14, 2018	19.52	19.55	19.20	19.40
3798	NASDAQ	GOOD	Thu, Sep 13, 2018	19.50	19.60	19.45	19.56
3797	NASDAQ	GOOD	Wed, Sep 12, 2018	19.45	19.50	19.20	19.47
3796	NASDAQ	GOOD	Tue, Sep 11, 2018	19.30	19.43	19.19	19.40
3795	NASDAQ	GOOD	Mon, Sep 10, 2018	19.45	19.54	19.23	19.33
3794	NASDAQ	GOOD	Fri, Sep 7, 2018	19.62	19.62	19.34	19.41
3793	NASDAQ	GOOD	Thu, Sep 6, 2018	19.67	19.79	19.59	19.67
3792	NASDAQ	GOOD	Wed, Sep 5, 2018	19.50	19.78	19.50	19.66
3791	NASDAQ	GOOD	Tue, Sep 4, 2018	19.90	19.90	19.47	19.53
3790	NASDAQ	GOOD	Fri, Aug 31, 2018	19.90	19.95	19.77	19.91
3789	NASDAQ	GOOD	Thu, Aug 30, 2018	19.92	19.96	19.75	19.84
3788	NASDAQ	GOOD	Wed, Aug 29, 2018	19.86	19.99	19.76	19.93
3787	NASDAQ	GOOD	Tue, Aug 28, 2018	19.87	19.92	19.78	19.89
3786	NASDAQ	GOOD	Mon, Aug 27, 2018	19.90	19.96	19.65	19.87
3785	NASDAQ	GOOD	Fri, Aug 24, 2018	20.05	20.05	19.81	19.87
3784	NASDAQ	GOOD	Thu, Aug 23, 2018	20.07	20.09	19.87	20.01
3783	NASDAQ	GOOD	Wed, Aug 22, 2018	20.12	20.18	19.95	20.05
3782	NASDAQ	GOOD	Tue, Aug 21, 2018	20.11	20.19	20.07	20.13
3781	NASDAQ	GOOD	Mon, Aug 20, 2018	20.20	20.29	20.08	20.11
3780	NASDAQ	GOOD	Fri, Aug 17, 2018	20.06	20.29	20.00	20.25
3779	NASDAQ	GOOD	Thu, Aug 16, 2018	19.98	20.15	19.89	20.11
3778	NASDAQ	GOOD	Wed, Aug 15, 2018	19.89	19.95	19.74	19.95
3777	NASDAQ	GOOD	Tue, Aug 14, 2018	19.89	20.00	19.86	19.90
3776	NASDAQ	GOOD	Mon, Aug 13, 2018	19.75	19.90	19.66	19.87
3775	NASDAQ	GOOD	Fri, Aug 10, 2018	19.76	19.88	19.73	19.76
3774	NASDAQ	GOOD	Thu, Aug 9, 2018	19.75	19.88	19.71	19.84
3773	NASDAQ	GOOD	Wed, Aug 8, 2018	19.93	19.95	19.66	19.72
3772	NASDAQ	GOOD	Tue, Aug 7, 2018	19.97	19.97	19.73	19.94
3771	NASDAQ	GOOD	Mon, Aug 6, 2018	19.76	19.93	19.70	19.92
3770	NASDAQ	GOOD	Fri, Aug 3, 2018	19.52	19.80	19.44	19.70
3769	NASDAQ	GOOD	Thu, Aug 2, 2018	19.60	19.64	19.40	19.56
3768	NASDAQ	GOOD	Wed, Aug 1, 2018	19.72	19.72	19.31	19.65
3767	NASDAQ	GOOD	Tue, Jul 31, 2018	20.08	20.37	19.49	19.84
3766	NASDAQ	GOOD	Mon, Jul 30, 2018	19.47	19.61	19.32	19.46
3765	NASDAQ	GOOD	Fri, Jul 27, 2018	19.90	19.93	19.39	19.48
3764	NASDAQ	GOOD	Thu, Jul 26, 2018	19.79	19.94	19.65	19.82
3763	NASDAQ	GOOD	Wed, Jul 25, 2018	19.89	19.90	19.42	19.65
3762	NASDAQ	GOOD	Tue, Jul 24, 2018	19.86	19.88	19.67	19.74
3761	NASDAQ	GOOD	Mon, Jul 23, 2018	19.80	19.89	19.58	19.84
3760	NASDAQ	GOOD	Fri, Jul 20, 2018	19.94	19.97	19.73	19.78
3759	NASDAQ	GOOD	Thu, Jul 19, 2018	19.71	20.07	19.70	19.95
3758	NASDAQ	GOOD	Wed, Jul 18, 2018	20.01	20.12	19.60	19.83
3757	NASDAQ	GOOD	Tue, Jul 17, 2018	20.30	20.41	19.94	19.98
3756	NASDAQ	GOOD	Mon, Jul 16, 2018	20.31	20.36	20.07	20.29
3755	NASDAQ	GOOD	Fri, Jul 13, 2018	20.25	20.47	20.18	20.31
3754	NASDAQ	GOOD	Thu, Jul 12, 2018	20.04	20.21	19.89	20.20
3753	NASDAQ	GOOD	Wed, Jul 11, 2018	19.80	20.07	19.80	19.90
3752	NASDAQ	GOOD	Tue, Jul 10, 2018	19.93	19.95	19.78	19.81
3751	NASDAQ	GOOD	Mon, Jul 9, 2018	19.91	19.94	19.62	19.81
3750	NASDAQ	GOOD	Fri, Jul 6, 2018	19.87	20.00	19.74	19.90
3749	NASDAQ	GOOD	Thu, Jul 5, 2018	19.54	19.90	19.45	19.89
3748	NASDAQ	GOOD	Tue, Jul 3, 2018	19.28	19.58	19.19	19.50
3747	NASDAQ	GOOD	Mon, Jul 2, 2018	19.20	19.23	18.98	19.22
3746	NASDAQ	GOOD	Fri, Jun 29, 2018	19.23	19.30	19.09	19.22
3745	NASDAQ	GOOD	Thu, Jun 28, 2018	19.12	19.22	19.00	19.19
3744	NASDAQ	GOOD	Wed, Jun 27, 2018	19.23	19.35	19.01	19.06
3743	NASDAQ	GOOD	Tue, Jun 26, 2018	18.97	19.26	18.92	19.18
3742	NASDAQ	GOOD	Mon, Jun 25, 2018	19.00	19.09	18.88	18.98
3741	NASDAQ	GOOD	Fri, Jun 22, 2018	18.94	19.11	18.80	19.05
3740	NASDAQ	GOOD	Thu, Jun 21, 2018	18.89	18.96	18.81	18.85
3739	NASDAQ	GOOD	Wed, Jun 20, 2018	18.84	18.98	18.76	18.89
3738	NASDAQ	GOOD	Tue, Jun 19, 2018	18.88	19.03	18.75	18.80
3737	NASDAQ	GOOD	Mon, Jun 18, 2018	18.92	19.09	18.84	19.07
3736	NASDAQ	GOOD	Fri, Jun 15, 2018	18.74	18.92	18.69	18.92
3735	NASDAQ	GOOD	Thu, Jun 14, 2018	18.51	18.82	18.41	18.77
3734	NASDAQ	GOOD	Wed, Jun 13, 2018	18.78	18.88	18.37	18.45
3733	NASDAQ	GOOD	Tue, Jun 12, 2018	18.63	18.84	18.56	18.71
3732	NASDAQ	GOOD	Mon, Jun 11, 2018	18.61	18.74	18.53	18.59
3731	NASDAQ	GOOD	Fri, Jun 8, 2018	18.65	18.82	18.65	18.65
3730	NASDAQ	GOOD	Thu, Jun 7, 2018	18.73	18.83	18.62	18.65
3729	NASDAQ	GOOD	Wed, Jun 6, 2018	18.63	18.77	18.52	18.74
3728	NASDAQ	GOOD	Tue, Jun 5, 2018	18.84	18.93	18.57	18.63
3727	NASDAQ	GOOD	Mon, Jun 4, 2018	18.84	19.04	18.78	18.84
3726	NASDAQ	GOOD	Fri, Jun 1, 2018	18.89	18.97	18.72	18.74
3725	NASDAQ	GOOD	Thu, May 31, 2018	19.04	19.08	18.75	18.80
3724	NASDAQ	GOOD	Wed, May 30, 2018	18.89	19.25	18.78	19.02
3723	NASDAQ	GOOD	Tue, May 29, 2018	18.43	18.91	18.33	18.89
3722	NASDAQ	GOOD	Fri, May 25, 2018	18.29	18.50	18.28	18.45
3721	NASDAQ	GOOD	Thu, May 24, 2018	18.53	18.53	18.16	18.23
3720	NASDAQ	GOOD	Wed, May 23, 2018	18.38	18.67	18.32	18.47
3719	NASDAQ	GOOD	Tue, May 22, 2018	18.39	18.56	18.31	18.38
3718	NASDAQ	GOOD	Mon, May 21, 2018	18.30	18.55	18.18	18.46
3717	NASDAQ	GOOD	Fri, May 18, 2018	18.15	18.38	18.04	18.27
3716	NASDAQ	GOOD	Thu, May 17, 2018	17.88	18.10	17.83	18.06
3715	NASDAQ	GOOD	Wed, May 16, 2018	17.87	18.12	17.79	17.88
3714	NASDAQ	GOOD	Tue, May 15, 2018	17.93	18.04	17.82	17.85
3713	NASDAQ	GOOD	Mon, May 14, 2018	18.36	18.40	17.98	18.00
3712	NASDAQ	GOOD	Fri, May 11, 2018	18.56	18.57	18.30	18.36
3711	NASDAQ	GOOD	Thu, May 10, 2018	18.44	18.57	18.40	18.52
3710	NASDAQ	GOOD	Wed, May 9, 2018	18.45	18.53	18.36	18.41
3709	NASDAQ	GOOD	Tue, May 8, 2018	18.60	18.65	18.37	18.42
3708	NASDAQ	GOOD	Mon, May 7, 2018	18.33	18.64	18.33	18.58
3707	NASDAQ	GOOD	Fri, May 4, 2018	17.90	18.34	17.78	18.23
3706	NASDAQ	GOOD	Thu, May 3, 2018	18.00	18.12	17.80	17.91
3705	NASDAQ	GOOD	Wed, May 2, 2018	17.50	18.18	17.22	18.06
3704	NASDAQ	GOOD	Tue, May 1, 2018	17.34	17.61	17.26	17.54
3703	NASDAQ	GOOD	Mon, Apr 30, 2018	17.69	17.75	17.33	17.34
3702	NASDAQ	GOOD	Fri, Apr 27, 2018	17.47	17.75	17.45	17.64
3701	NASDAQ	GOOD	Thu, Apr 26, 2018	17.26	17.56	17.20	17.45
3700	NASDAQ	GOOD	Wed, Apr 25, 2018	17.20	17.32	17.05	17.25
3699	NASDAQ	GOOD	Tue, Apr 24, 2018	17.24	17.31	17.10	17.22
3698	NASDAQ	GOOD	Mon, Apr 23, 2018	17.19	17.35	17.06	17.19
3697	NASDAQ	GOOD	Fri, Apr 20, 2018	17.17	17.31	17.06	17.14
3696	NASDAQ	GOOD	Thu, Apr 19, 2018	17.60	17.60	17.17	17.21
3695	NASDAQ	GOOD	Wed, Apr 18, 2018	17.91	17.95	17.72	17.72
3694	NASDAQ	GOOD	Tue, Apr 17, 2018	17.54	17.99	17.45	17.92
3693	NASDAQ	GOOD	Mon, Apr 16, 2018	17.38	17.57	17.29	17.47
3692	NASDAQ	GOOD	Fri, Apr 13, 2018	17.26	17.35	17.20	17.31
3691	NASDAQ	GOOD	Thu, Apr 12, 2018	17.41	17.47	17.23	17.27
3690	NASDAQ	GOOD	Wed, Apr 11, 2018	17.35	17.62	17.13	17.37
3689	NASDAQ	GOOD	Tue, Apr 10, 2018	17.42	17.52	17.33	17.42
3688	NASDAQ	GOOD	Mon, Apr 9, 2018	17.39	17.42	17.15	17.31
3687	NASDAQ	GOOD	Fri, Apr 6, 2018	17.45	17.61	17.26	17.33
3686	NASDAQ	GOOD	Thu, Apr 5, 2018	17.54	17.54	17.29	17.46
3685	NASDAQ	GOOD	Wed, Apr 4, 2018	17.20	17.65	17.20	17.52
3684	NASDAQ	GOOD	Tue, Apr 3, 2018	17.00	17.48	16.90	17.36
3683	NASDAQ	GOOD	Mon, Apr 2, 2018	17.33	17.42	16.86	16.98
3682	NASDAQ	GOOD	Thu, Mar 29, 2018	17.79	17.89	17.30	17.34
3681	NASDAQ	GOOD	Wed, Mar 28, 2018	17.15	17.69	16.99	17.63
3680	NASDAQ	GOOD	Tue, Mar 27, 2018	17.09	17.36	16.92	17.17
3679	NASDAQ	GOOD	Mon, Mar 26, 2018	17.12	17.19	16.81	17.09
3678	NASDAQ	GOOD	Fri, Mar 23, 2018	17.50	17.65	16.94	16.96
3677	NASDAQ	GOOD	Thu, Mar 22, 2018	17.50	17.79	17.40	17.42
3676	NASDAQ	GOOD	Wed, Mar 21, 2018	17.64	17.72	17.43	17.58
3675	NASDAQ	GOOD	Tue, Mar 20, 2018	18.01	18.07	17.59	17.62
3674	NASDAQ	GOOD	Mon, Mar 19, 2018	18.16	18.29	17.85	18.05
3673	NASDAQ	GOOD	Fri, Mar 16, 2018	17.84	18.38	17.82	18.30
3672	NASDAQ	GOOD	Thu, Mar 15, 2018	17.88	17.95	17.72	17.83
3671	NASDAQ	GOOD	Wed, Mar 14, 2018	17.90	18.04	17.80	17.85
3670	NASDAQ	GOOD	Tue, Mar 13, 2018	18.04	18.22	17.85	17.87
3669	NASDAQ	GOOD	Mon, Mar 12, 2018	17.61	18.04	17.61	17.96
3668	NASDAQ	GOOD	Fri, Mar 9, 2018	17.72	17.78	17.43	17.67
3667	NASDAQ	GOOD	Thu, Mar 8, 2018	17.88	17.99	17.57	17.69
3666	NASDAQ	GOOD	Wed, Mar 7, 2018	17.45	17.86	17.39	17.85
3665	NASDAQ	GOOD	Tue, Mar 6, 2018	17.32	17.55	17.00	17.51
3664	NASDAQ	GOOD	Mon, Mar 5, 2018	17.25	17.53	17.18	17.28
3663	NASDAQ	GOOD	Fri, Mar 2, 2018	16.92	17.49	16.81	17.23
3662	NASDAQ	GOOD	Thu, Mar 1, 2018	16.87	17.17	16.86	17.02
3661	NASDAQ	GOOD	Wed, Feb 28, 2018	16.85	17.14	16.78	16.91
3660	NASDAQ	GOOD	Tue, Feb 27, 2018	17.55	17.70	16.78	16.83
3659	NASDAQ	GOOD	Mon, Feb 26, 2018	17.55	17.61	17.23	17.48
3658	NASDAQ	GOOD	Fri, Feb 23, 2018	17.30	17.71	17.26	17.57
3657	NASDAQ	GOOD	Thu, Feb 22, 2018	17.27	17.36	17.17	17.20
3656	NASDAQ	GOOD	Wed, Feb 21, 2018	17.30	17.67	17.18	17.19
3655	NASDAQ	GOOD	Tue, Feb 20, 2018	18.00	18.05	17.20	17.24
3654	NASDAQ	GOOD	Fri, Feb 16, 2018	17.93	18.16	17.39	17.65
3653	NASDAQ	GOOD	Thu, Feb 15, 2018	17.38	17.62	17.05	17.41
3652	NASDAQ	GOOD	Wed, Feb 14, 2018	17.54	17.61	17.15	17.28
3651	NASDAQ	GOOD	Tue, Feb 13, 2018	17.51	17.74	17.29	17.65
3650	NASDAQ	GOOD	Mon, Feb 12, 2018	18.07	18.13	17.11	17.60
3649	NASDAQ	GOOD	Fri, Feb 9, 2018	17.70	18.14	17.52	18.03
3648	NASDAQ	GOOD	Thu, Feb 8, 2018	17.95	18.07	17.62	17.64
3647	NASDAQ	GOOD	Wed, Feb 7, 2018	17.86	18.22	17.82	17.99
3646	NASDAQ	GOOD	Tue, Feb 6, 2018	17.23	17.89	17.09	17.85
3645	NASDAQ	GOOD	Mon, Feb 5, 2018	18.43	18.48	17.54	17.60
3644	NASDAQ	GOOD	Fri, Feb 2, 2018	18.47	18.56	18.31	18.46
3643	NASDAQ	GOOD	Thu, Feb 1, 2018	18.99	19.09	18.51	18.57
3642	NASDAQ	GOOD	Wed, Jan 31, 2018	18.99	19.09	18.81	19.00
3641	NASDAQ	GOOD	Tue, Jan 30, 2018	18.85	19.00	18.28	18.89
3640	NASDAQ	GOOD	Mon, Jan 29, 2018	19.49	19.52	19.00	19.00
3639	NASDAQ	GOOD	Fri, Jan 26, 2018	19.90	19.98	19.47	19.53
3638	NASDAQ	GOOD	Thu, Jan 25, 2018	19.83	19.94	19.74	19.87
3637	NASDAQ	GOOD	Wed, Jan 24, 2018	20.09	20.15	19.84	19.84
3636	NASDAQ	GOOD	Tue, Jan 23, 2018	19.92	20.14	19.90	20.08
3635	NASDAQ	GOOD	Mon, Jan 22, 2018	19.71	19.98	19.71	19.89
3634	NASDAQ	GOOD	Fri, Jan 19, 2018	19.67	19.87	19.54	19.82
3633	NASDAQ	GOOD	Thu, Jan 18, 2018	19.88	19.90	19.61	19.75
3632	NASDAQ	GOOD	Wed, Jan 17, 2018	19.76	19.99	19.75	19.90
3631	NASDAQ	GOOD	Tue, Jan 16, 2018	19.95	20.18	19.70	19.70
3630	NASDAQ	GOOD	Fri, Jan 12, 2018	19.89	20.19	19.67	19.84
3629	NASDAQ	GOOD	Thu, Jan 11, 2018	19.66	19.99	19.60	19.94
3628	NASDAQ	GOOD	Wed, Jan 10, 2018	20.20	20.20	19.41	19.89
3627	NASDAQ	GOOD	Tue, Jan 9, 2018	20.62	20.62	20.25	20.26
3626	NASDAQ	GOOD	Mon, Jan 8, 2018	20.40	20.83	20.25	20.65
3625	NASDAQ	GOOD	Fri, Jan 5, 2018	20.46	20.54	20.25	20.39
3624	NASDAQ	GOOD	Thu, Jan 4, 2018	20.54	20.63	20.28	20.47
3623	NASDAQ	GOOD	Wed, Jan 3, 2018	20.77	20.91	20.36	20.53
3622	NASDAQ	GOOD	Tue, Jan 2, 2018	21.13	21.16	20.75	20.81
3621	NASDAQ	GOOD	Fri, Dec 29, 2017	21.25	21.25	21.00	21.06
3620	NASDAQ	GOOD	Thu, Dec 28, 2017	20.96	21.17	20.88	21.15
3619	NASDAQ	GOOD	Wed, Dec 27, 2017	20.93	21.09	20.90	20.97
3618	NASDAQ	GOOD	Tue, Dec 26, 2017	20.76	21.03	20.76	20.89
3617	NASDAQ	GOOD	Fri, Dec 22, 2017	20.85	20.87	20.71	20.80
3616	NASDAQ	GOOD	Thu, Dec 21, 2017	20.81	21.01	20.67	20.80
3615	NASDAQ	GOOD	Wed, Dec 20, 2017	21.35	21.40	20.81	20.81
3614	NASDAQ	GOOD	Tue, Dec 19, 2017	22.12	22.20	21.33	21.35
3613	NASDAQ	GOOD	Mon, Dec 18, 2017	21.65	22.16	21.64	22.14
3612	NASDAQ	GOOD	Fri, Dec 15, 2017	21.65	21.78	21.61	21.67
3611	NASDAQ	GOOD	Thu, Dec 14, 2017	21.62	21.76	21.56	21.65
3610	NASDAQ	GOOD	Wed, Dec 13, 2017	21.51	21.78	21.50	21.67
3609	NASDAQ	GOOD	Tue, Dec 12, 2017	21.60	21.60	21.48	21.52
3608	NASDAQ	GOOD	Mon, Dec 11, 2017	21.68	21.69	21.46	21.49
3607	NASDAQ	GOOD	Fri, Dec 8, 2017	21.54	21.68	21.42	21.57
3606	NASDAQ	GOOD	Thu, Dec 7, 2017	21.71	21.82	21.47	21.48
3605	NASDAQ	GOOD	Wed, Dec 6, 2017	21.81	21.99	21.44	21.70
3604	NASDAQ	GOOD	Tue, Dec 5, 2017	22.29	22.37	21.84	21.84
3603	NASDAQ	GOOD	Mon, Dec 4, 2017	22.79	22.96	22.25	22.27
3602	NASDAQ	GOOD	Fri, Dec 1, 2017	22.91	22.92	22.33	22.78
3601	NASDAQ	GOOD	Thu, Nov 30, 2017	23.23	23.29	22.64	22.84
3600	NASDAQ	GOOD	Wed, Nov 29, 2017	22.95	23.14	22.83	23.13
3599	NASDAQ	GOOD	Tue, Nov 28, 2017	22.76	23.02	22.75	22.99
3598	NASDAQ	GOOD	Mon, Nov 27, 2017	22.81	22.89	22.72	22.72
3597	NASDAQ	GOOD	Fri, Nov 24, 2017	22.65	22.84	22.64	22.81
3596	NASDAQ	GOOD	Wed, Nov 22, 2017	22.55	22.65	22.53	22.57
3595	NASDAQ	GOOD	Tue, Nov 21, 2017	22.50	22.65	22.50	22.60
3594	NASDAQ	GOOD	Mon, Nov 20, 2017	22.46	22.53	22.38	22.48
3593	NASDAQ	GOOD	Fri, Nov 17, 2017	22.46	22.61	22.45	22.53
3592	NASDAQ	GOOD	Thu, Nov 16, 2017	22.49	22.66	22.43	22.63
3591	NASDAQ	GOOD	Wed, Nov 15, 2017	22.53	22.60	22.36	22.41
3590	NASDAQ	GOOD	Tue, Nov 14, 2017	22.49	22.63	22.43	22.56
3589	NASDAQ	GOOD	Mon, Nov 13, 2017	22.44	22.58	22.32	22.48
3588	NASDAQ	GOOD	Fri, Nov 10, 2017	22.39	22.71	22.39	22.47
3587	NASDAQ	GOOD	Thu, Nov 9, 2017	22.41	22.72	22.41	22.56
3586	NASDAQ	GOOD	Wed, Nov 8, 2017	22.29	22.62	22.26	22.60
3585	NASDAQ	GOOD	Tue, Nov 7, 2017	22.44	22.70	22.29	22.39
3584	NASDAQ	GOOD	Mon, Nov 6, 2017	22.31	22.59	22.28	22.43
3583	NASDAQ	GOOD	Fri, Nov 3, 2017	22.55	22.61	22.25	22.38
3582	NASDAQ	GOOD	Thu, Nov 2, 2017	22.67	22.79	22.40	22.54
3581	NASDAQ	GOOD	Wed, Nov 1, 2017	22.15	22.70	21.79	22.65
3580	NASDAQ	GOOD	Tue, Oct 31, 2017	21.54	21.83	21.29	21.66
3579	NASDAQ	GOOD	Mon, Oct 30, 2017	21.88	21.93	21.40	21.45
3578	NASDAQ	GOOD	Fri, Oct 27, 2017	21.80	22.10	21.75	21.92
3577	NASDAQ	GOOD	Thu, Oct 26, 2017	22.11	22.12	21.77	21.79
3576	NASDAQ	GOOD	Wed, Oct 25, 2017	22.15	22.50	21.83	21.94
3575	NASDAQ	GOOD	Tue, Oct 24, 2017	22.15	22.24	22.02	22.14
3574	NASDAQ	GOOD	Mon, Oct 23, 2017	22.28	22.28	21.92	22.10
3573	NASDAQ	GOOD	Fri, Oct 20, 2017	22.61	22.65	22.17	22.29
3572	NASDAQ	GOOD	Thu, Oct 19, 2017	22.85	22.99	22.39	22.53
3571	NASDAQ	GOOD	Wed, Oct 18, 2017	22.82	23.03	22.75	23.01
3570	NASDAQ	GOOD	Tue, Oct 17, 2017	22.79	22.90	22.66	22.81
3569	NASDAQ	GOOD	Mon, Oct 16, 2017	22.72	22.90	22.65	22.85
3568	NASDAQ	GOOD	Fri, Oct 13, 2017	22.58	22.78	22.58	22.67
3567	NASDAQ	GOOD	Thu, Oct 12, 2017	22.57	22.74	22.50	22.56
3566	NASDAQ	GOOD	Wed, Oct 11, 2017	22.60	22.69	22.57	22.61
3565	NASDAQ	GOOD	Tue, Oct 10, 2017	22.41	22.57	22.35	22.51
3564	NASDAQ	GOOD	Mon, Oct 9, 2017	22.35	22.44	22.20	22.29
3563	NASDAQ	GOOD	Fri, Oct 6, 2017	22.37	22.37	22.06	22.20
3562	NASDAQ	GOOD	Thu, Oct 5, 2017	22.39	22.63	22.37	22.41
3561	NASDAQ	GOOD	Wed, Oct 4, 2017	22.55	22.55	22.25	22.34
3560	NASDAQ	GOOD	Tue, Oct 3, 2017	22.54	22.64	22.44	22.56
3559	NASDAQ	GOOD	Mon, Oct 2, 2017	22.40	22.61	22.26	22.54
3558	NASDAQ	GOOD	Fri, Sep 29, 2017	22.57	22.69	22.24	22.27
3557	NASDAQ	GOOD	Thu, Sep 28, 2017	22.32	22.60	22.21	22.56
3556	NASDAQ	GOOD	Wed, Sep 27, 2017	22.34	22.39	22.06	22.32
3555	NASDAQ	GOOD	Tue, Sep 26, 2017	22.10	22.42	22.00	22.35
3554	NASDAQ	GOOD	Mon, Sep 25, 2017	21.79	22.14	21.79	22.12
3553	NASDAQ	GOOD	Fri, Sep 22, 2017	21.99	22.07	21.70	21.80
3552	NASDAQ	GOOD	Thu, Sep 21, 2017	21.88	22.25	21.83	21.92
3551	NASDAQ	GOOD	Wed, Sep 20, 2017	21.72	22.17	21.72	21.99
3550	NASDAQ	GOOD	Tue, Sep 19, 2017	21.63	21.73	21.52	21.72
3549	NASDAQ	GOOD	Mon, Sep 18, 2017	21.75	21.89	21.65	21.70
3548	NASDAQ	GOOD	Fri, Sep 15, 2017	21.90	21.90	21.53	21.74
3547	NASDAQ	GOOD	Thu, Sep 14, 2017	21.40	21.83	21.39	21.81
3546	NASDAQ	GOOD	Wed, Sep 13, 2017	21.51	21.63	21.41	21.46
3545	NASDAQ	GOOD	Tue, Sep 12, 2017	21.70	21.87	21.42	21.55
3544	NASDAQ	GOOD	Mon, Sep 11, 2017	21.65	21.89	21.44	21.80
3543	NASDAQ	GOOD	Fri, Sep 8, 2017	21.52	21.87	21.44	21.74
3542	NASDAQ	GOOD	Thu, Sep 7, 2017	21.54	21.57	21.34	21.42
3541	NASDAQ	GOOD	Wed, Sep 6, 2017	21.30	21.64	21.30	21.44
3540	NASDAQ	GOOD	Tue, Sep 5, 2017	21.45	21.63	21.02	21.32
3539	NASDAQ	GOOD	Fri, Sep 1, 2017	21.53	21.60	21.36	21.44
3538	NASDAQ	GOOD	Thu, Aug 31, 2017	21.52	21.84	21.37	21.40
3537	NASDAQ	GOOD	Wed, Aug 30, 2017	21.15	21.46	21.06	21.41
3536	NASDAQ	GOOD	Tue, Aug 29, 2017	21.02	21.28	21.02	21.15
3535	NASDAQ	GOOD	Mon, Aug 28, 2017	21.25	21.39	20.97	21.06
3534	NASDAQ	GOOD	Fri, Aug 25, 2017	21.29	21.31	21.04	21.19
3533	NASDAQ	GOOD	Thu, Aug 24, 2017	21.13	21.41	21.12	21.12
3532	NASDAQ	GOOD	Wed, Aug 23, 2017	20.83	21.14	20.76	21.05
3531	NASDAQ	GOOD	Tue, Aug 22, 2017	20.99	21.19	20.92	21.01
3530	NASDAQ	GOOD	Mon, Aug 21, 2017	20.73	21.12	20.73	20.99
3529	NASDAQ	GOOD	Fri, Aug 18, 2017	21.16	21.19	20.74	20.76
3528	NASDAQ	GOOD	Thu, Aug 17, 2017	21.09	21.49	21.09	21.26
3527	NASDAQ	GOOD	Wed, Aug 16, 2017	21.00	21.27	21.00	21.12
3526	NASDAQ	GOOD	Tue, Aug 15, 2017	20.89	21.00	20.67	21.00
3525	NASDAQ	GOOD	Mon, Aug 14, 2017	20.55	21.00	20.55	20.90
3524	NASDAQ	GOOD	Fri, Aug 11, 2017	20.72	20.76	20.45	20.47
3523	NASDAQ	GOOD	Thu, Aug 10, 2017	20.79	20.87	20.63	20.72
3522	NASDAQ	GOOD	Wed, Aug 9, 2017	20.86	20.98	20.62	20.70
3521	NASDAQ	GOOD	Tue, Aug 8, 2017	20.97	20.97	20.68	20.88
3520	NASDAQ	GOOD	Mon, Aug 7, 2017	20.68	20.92	20.58	20.81
3519	NASDAQ	GOOD	Fri, Aug 4, 2017	20.57	20.80	20.49	20.67
3518	NASDAQ	GOOD	Thu, Aug 3, 2017	20.12	20.65	20.05	20.61
3517	NASDAQ	GOOD	Wed, Aug 2, 2017	20.60	20.62	20.02	20.17
3516	NASDAQ	GOOD	Tue, Aug 1, 2017	20.91	21.03	20.09	20.65
3515	NASDAQ	GOOD	Mon, Jul 31, 2017	21.50	21.55	20.95	21.28
3514	NASDAQ	GOOD	Fri, Jul 28, 2017	21.19	21.45	21.11	21.42
3513	NASDAQ	GOOD	Thu, Jul 27, 2017	21.30	21.33	21.07	21.23
3512	NASDAQ	GOOD	Wed, Jul 26, 2017	20.95	21.38	20.89	21.30
3511	NASDAQ	GOOD	Tue, Jul 25, 2017	20.45	21.05	20.32	20.92
3510	NASDAQ	GOOD	Mon, Jul 24, 2017	20.39	20.47	20.25	20.27
3509	NASDAQ	GOOD	Fri, Jul 21, 2017	20.42	20.44	20.30	20.37
3508	NASDAQ	GOOD	Thu, Jul 20, 2017	20.44	20.57	20.27	20.27
3507	NASDAQ	GOOD	Wed, Jul 19, 2017	21.72	21.88	21.57	21.72
3506	NASDAQ	GOOD	Tue, Jul 18, 2017	21.79	21.91	21.56	21.87
3505	NASDAQ	GOOD	Mon, Jul 17, 2017	21.56	21.94	21.49	21.79
3504	NASDAQ	GOOD	Fri, Jul 14, 2017	21.31	21.57	21.31	21.49
3503	NASDAQ	GOOD	Thu, Jul 13, 2017	21.55	21.59	21.23	21.29
3502	NASDAQ	GOOD	Wed, Jul 12, 2017	21.24	21.63	21.24	21.55
3501	NASDAQ	GOOD	Tue, Jul 11, 2017	21.08	21.24	20.93	21.17
3500	NASDAQ	GOOD	Mon, Jul 10, 2017	21.32	21.39	21.02	21.04
3499	NASDAQ	GOOD	Fri, Jul 7, 2017	21.33	21.45	21.09	21.34
3498	NASDAQ	GOOD	Thu, Jul 6, 2017	21.72	21.72	21.27	21.32
3497	NASDAQ	GOOD	Wed, Jul 5, 2017	22.21	22.21	21.70	21.80
3496	NASDAQ	GOOD	Mon, Jul 3, 2017	21.79	22.28	21.77	22.20
3495	NASDAQ	GOOD	Fri, Jun 30, 2017	21.98	21.99	21.70	21.79
3494	NASDAQ	GOOD	Thu, Jun 29, 2017	21.88	21.98	21.56	21.89
3493	NASDAQ	GOOD	Wed, Jun 28, 2017	22.03	22.23	21.84	21.91
3492	NASDAQ	GOOD	Tue, Jun 27, 2017	22.05	22.12	21.91	21.98
3491	NASDAQ	GOOD	Mon, Jun 26, 2017	21.72	22.08	21.72	22.05
3490	NASDAQ	GOOD	Fri, Jun 23, 2017	21.45	21.72	21.45	21.66
3489	NASDAQ	GOOD	Thu, Jun 22, 2017	21.50	21.68	21.39	21.45
3488	NASDAQ	GOOD	Wed, Jun 21, 2017	21.68	21.74	21.39	21.49
3487	NASDAQ	GOOD	Tue, Jun 20, 2017	21.71	21.86	21.57	21.64
3486	NASDAQ	GOOD	Mon, Jun 19, 2017	21.82	21.90	21.69	21.75
3485	NASDAQ	GOOD	Fri, Jun 16, 2017	21.89	22.05	21.77	21.95
3484	NASDAQ	GOOD	Thu, Jun 15, 2017	21.83	22.23	21.83	22.03
3483	NASDAQ	GOOD	Wed, Jun 14, 2017	22.10	22.27	21.78	21.96
3482	NASDAQ	GOOD	Tue, Jun 13, 2017	21.86	22.10	21.48	22.01
3481	NASDAQ	GOOD	Mon, Jun 12, 2017	21.46	21.98	21.40	21.86
3480	NASDAQ	GOOD	Fri, Jun 9, 2017	21.19	21.66	20.11	21.49
3479	NASDAQ	GOOD	Thu, Jun 8, 2017	21.17	21.34	21.01	21.26
3478	NASDAQ	GOOD	Wed, Jun 7, 2017	21.10	21.25	21.04	21.16
3477	NASDAQ	GOOD	Tue, Jun 6, 2017	21.24	21.32	21.01	21.11
3476	NASDAQ	GOOD	Mon, Jun 5, 2017	21.28	21.42	21.07	21.25
3475	NASDAQ	GOOD	Fri, Jun 2, 2017	20.93	21.60	20.87	21.28
3474	NASDAQ	GOOD	Thu, Jun 1, 2017	20.36	20.88	20.19	20.83
3473	NASDAQ	GOOD	Wed, May 31, 2017	20.46	20.60	20.16	20.36
3472	NASDAQ	GOOD	Tue, May 30, 2017	20.42	20.53	20.35	20.41
3471	NASDAQ	GOOD	Fri, May 26, 2017	20.37	20.49	20.23	20.46
3470	NASDAQ	GOOD	Thu, May 25, 2017	20.48	20.55	20.33	20.39
3469	NASDAQ	GOOD	Wed, May 24, 2017	20.43	20.48	20.31	20.45
3468	NASDAQ	GOOD	Tue, May 23, 2017	20.40	20.48	20.30	20.41
3467	NASDAQ	GOOD	Mon, May 22, 2017	20.18	20.36	20.10	20.32
3466	NASDAQ	GOOD	Fri, May 19, 2017	20.10	20.33	19.98	20.14
3465	NASDAQ	GOOD	Thu, May 18, 2017	19.85	20.20	19.79	20.14
3464	NASDAQ	GOOD	Wed, May 17, 2017	19.95	20.15	19.70	19.92
3463	NASDAQ	GOOD	Tue, May 16, 2017	20.17	20.30	19.79	19.96
3462	NASDAQ	GOOD	Mon, May 15, 2017	20.19	20.44	20.11	20.18
3461	NASDAQ	GOOD	Fri, May 12, 2017	20.27	20.33	20.16	20.19
3460	NASDAQ	GOOD	Thu, May 11, 2017	20.42	20.48	20.08	20.27
3459	NASDAQ	GOOD	Wed, May 10, 2017	20.29	20.51	20.24	20.44
3458	NASDAQ	GOOD	Tue, May 9, 2017	20.58	20.65	20.23	20.31
3457	NASDAQ	GOOD	Mon, May 8, 2017	20.54	20.71	20.13	20.57
3456	NASDAQ	GOOD	Fri, May 5, 2017	20.53	20.81	20.28	20.66
3455	NASDAQ	GOOD	Thu, May 4, 2017	20.77	20.89	20.05	20.54
3454	NASDAQ	GOOD	Wed, May 3, 2017	22.00	22.05	20.78	20.83
3453	NASDAQ	GOOD	Tue, May 2, 2017	22.28	22.40	22.04	22.08
3452	NASDAQ	GOOD	Mon, May 1, 2017	22.27	22.35	22.09	22.27
3451	NASDAQ	GOOD	Fri, Apr 28, 2017	22.61	22.61	22.21	22.30
3450	NASDAQ	GOOD	Thu, Apr 27, 2017	22.71	22.81	22.35	22.45
3449	NASDAQ	GOOD	Wed, Apr 26, 2017	22.60	22.94	22.45	22.68
3448	NASDAQ	GOOD	Tue, Apr 25, 2017	22.51	22.75	22.50	22.61
3447	NASDAQ	GOOD	Mon, Apr 24, 2017	22.57	22.67	22.19	22.51
3446	NASDAQ	GOOD	Fri, Apr 21, 2017	22.50	22.67	22.50	22.61
3445	NASDAQ	GOOD	Thu, Apr 20, 2017	22.59	22.79	22.30	22.49
3444	NASDAQ	GOOD	Wed, Apr 19, 2017	22.98	23.00	22.54	22.64
3443	NASDAQ	GOOD	Tue, Apr 18, 2017	22.92	23.00	22.80	22.96
3442	NASDAQ	GOOD	Mon, Apr 17, 2017	23.05	23.16	22.80	22.95
3441	NASDAQ	GOOD	Thu, Apr 13, 2017	23.30	23.35	22.58	22.88
3440	NASDAQ	GOOD	Wed, Apr 12, 2017	22.00	23.12	21.80	22.77
3439	NASDAQ	GOOD	Tue, Apr 11, 2017	21.72	22.05	21.60	21.85
3438	NASDAQ	GOOD	Mon, Apr 10, 2017	20.88	21.68	20.74	21.51
3437	NASDAQ	GOOD	Fri, Apr 7, 2017	20.68	20.93	20.67	20.86
3436	NASDAQ	GOOD	Thu, Apr 6, 2017	20.40	20.74	20.10	20.70
3435	NASDAQ	GOOD	Wed, Apr 5, 2017	20.49	20.69	20.31	20.38
3434	NASDAQ	GOOD	Tue, Apr 4, 2017	20.50	20.61	20.38	20.48
3433	NASDAQ	GOOD	Mon, Apr 3, 2017	20.70	20.70	20.38	20.45
3432	NASDAQ	GOOD	Fri, Mar 31, 2017	20.59	20.74	20.45	20.67
3431	NASDAQ	GOOD	Thu, Mar 30, 2017	20.36	20.57	20.24	20.53
3430	NASDAQ	GOOD	Wed, Mar 29, 2017	19.95	20.32	19.90	20.31
3429	NASDAQ	GOOD	Tue, Mar 28, 2017	19.87	19.99	19.75	19.99
3428	NASDAQ	GOOD	Mon, Mar 27, 2017	19.73	20.04	19.73	19.93
3427	NASDAQ	GOOD	Fri, Mar 24, 2017	19.79	20.01	19.77	19.88
3426	NASDAQ	GOOD	Thu, Mar 23, 2017	19.57	19.94	19.55	19.79
3425	NASDAQ	GOOD	Wed, Mar 22, 2017	19.60	19.81	19.33	19.57
3424	NASDAQ	GOOD	Tue, Mar 21, 2017	19.68	19.87	19.55	19.58
3423	NASDAQ	GOOD	Mon, Mar 20, 2017	20.00	20.01	19.58	19.67
3422	NASDAQ	GOOD	Fri, Mar 17, 2017	19.73	20.19	19.73	20.02
3421	NASDAQ	GOOD	Thu, Mar 16, 2017	19.67	19.89	19.57	19.80
3420	NASDAQ	GOOD	Wed, Mar 15, 2017	19.30	19.76	19.27	19.71
3419	NASDAQ	GOOD	Tue, Mar 14, 2017	19.36	19.37	19.12	19.26
3418	NASDAQ	GOOD	Mon, Mar 13, 2017	19.37	19.50	19.20	19.37
3417	NASDAQ	GOOD	Fri, Mar 10, 2017	19.22	19.44	19.09	19.37
3416	NASDAQ	GOOD	Thu, Mar 9, 2017	19.55	19.69	19.07	19.15
3415	NASDAQ	GOOD	Wed, Mar 8, 2017	20.04	20.04	19.53	19.54
3414	NASDAQ	GOOD	Tue, Mar 7, 2017	20.30	20.38	20.03	20.05
3413	NASDAQ	GOOD	Mon, Mar 6, 2017	20.51	20.51	20.11	20.34
3412	NASDAQ	GOOD	Fri, Mar 3, 2017	20.64	20.72	20.12	20.48
3411	NASDAQ	GOOD	Thu, Mar 2, 2017	20.80	20.90	20.55	20.58
3410	NASDAQ	GOOD	Wed, Mar 1, 2017	20.82	20.93	20.65	20.81
3409	NASDAQ	GOOD	Tue, Feb 28, 2017	20.95	20.95	20.80	20.81
3408	NASDAQ	GOOD	Mon, Feb 27, 2017	20.88	21.09	20.75	20.88
3407	NASDAQ	GOOD	Fri, Feb 24, 2017	20.74	20.97	20.68	20.87
3406	NASDAQ	GOOD	Thu, Feb 23, 2017	20.74	20.84	20.50	20.74
3405	NASDAQ	GOOD	Wed, Feb 22, 2017	20.52	20.70	20.24	20.69
3404	NASDAQ	GOOD	Tue, Feb 21, 2017	20.40	20.67	20.22	20.61
3403	NASDAQ	GOOD	Fri, Feb 17, 2017	20.33	20.41	20.07	20.37
3402	NASDAQ	GOOD	Thu, Feb 16, 2017	19.95	20.29	19.76	20.26
3401	NASDAQ	GOOD	Wed, Feb 15, 2017	19.99	20.03	19.70	19.99
3400	NASDAQ	GOOD	Tue, Feb 14, 2017	20.23	20.23	19.86	20.17
3399	NASDAQ	GOOD	Mon, Feb 13, 2017	20.03	20.51	19.95	20.46
3398	NASDAQ	GOOD	Fri, Feb 10, 2017	19.68	20.03	19.68	20.01
3397	NASDAQ	GOOD	Thu, Feb 9, 2017	19.48	19.71	19.48	19.67
3396	NASDAQ	GOOD	Wed, Feb 8, 2017	19.56	19.60	19.36	19.50
3395	NASDAQ	GOOD	Tue, Feb 7, 2017	19.62	19.70	19.48	19.56
3394	NASDAQ	GOOD	Mon, Feb 6, 2017	19.67	19.74	19.52	19.59
3393	NASDAQ	GOOD	Fri, Feb 3, 2017	19.58	19.72	19.52	19.68
3392	NASDAQ	GOOD	Thu, Feb 2, 2017	19.42	19.69	19.35	19.50
3391	NASDAQ	GOOD	Wed, Feb 1, 2017	19.65	19.89	19.39	19.41
3390	NASDAQ	GOOD	Tue, Jan 31, 2017	19.61	19.85	19.60	19.64
3389	NASDAQ	GOOD	Mon, Jan 30, 2017	19.46	19.75	19.25	19.60
3388	NASDAQ	GOOD	Fri, Jan 27, 2017	19.71	19.72	19.47	19.53
3387	NASDAQ	GOOD	Thu, Jan 26, 2017	19.72	19.86	19.70	19.72
3386	NASDAQ	GOOD	Wed, Jan 25, 2017	19.86	19.98	19.69	19.75
3385	NASDAQ	GOOD	Tue, Jan 24, 2017	19.74	19.90	19.65	19.86
3384	NASDAQ	GOOD	Mon, Jan 23, 2017	19.69	19.84	19.59	19.83
3383	NASDAQ	GOOD	Fri, Jan 20, 2017	19.64	19.73	19.54	19.66
3382	NASDAQ	GOOD	Thu, Jan 19, 2017	19.93	19.93	19.57	19.64
3381	NASDAQ	GOOD	Wed, Jan 18, 2017	20.06	20.12	19.90	19.99
3380	NASDAQ	GOOD	Tue, Jan 17, 2017	20.00	20.21	20.00	20.14
3379	NASDAQ	GOOD	Fri, Jan 13, 2017	19.94	20.14	19.91	20.00
3378	NASDAQ	GOOD	Thu, Jan 12, 2017	20.04	20.14	19.73	19.95
3377	NASDAQ	GOOD	Wed, Jan 11, 2017	19.87	20.13	19.87	20.02
3376	NASDAQ	GOOD	Tue, Jan 10, 2017	19.94	20.04	19.81	19.91
3375	NASDAQ	GOOD	Mon, Jan 9, 2017	20.25	20.33	19.93	19.93
3374	NASDAQ	GOOD	Fri, Jan 6, 2017	20.42	20.49	20.13	20.23
3373	NASDAQ	GOOD	Thu, Jan 5, 2017	20.46	20.58	20.11	20.44
3372	NASDAQ	GOOD	Wed, Jan 4, 2017	20.21	20.68	20.19	20.56
3371	NASDAQ	GOOD	Tue, Jan 3, 2017	20.34	20.39	19.94	20.24
3370	NASDAQ	GOOD	Fri, Dec 30, 2016	19.86	20.10	19.72	20.10
3369	NASDAQ	GOOD	Thu, Dec 29, 2016	19.40	19.84	19.37	19.75
3368	NASDAQ	GOOD	Wed, Dec 28, 2016	19.42	19.53	19.29	19.40
3367	NASDAQ	GOOD	Tue, Dec 27, 2016	19.37	19.54	19.29	19.40
3366	NASDAQ	GOOD	Fri, Dec 23, 2016	19.18	19.43	19.16	19.37
3365	NASDAQ	GOOD	Thu, Dec 22, 2016	19.20	19.34	19.04	19.16
3364	NASDAQ	GOOD	Wed, Dec 21, 2016	19.35	19.60	19.19	19.19
3363	NASDAQ	GOOD	Tue, Dec 20, 2016	19.25	19.47	19.25	19.43
3362	NASDAQ	GOOD	Mon, Dec 19, 2016	19.06	19.41	19.01	19.29
3361	NASDAQ	GOOD	Fri, Dec 16, 2016	18.80	19.15	18.80	18.80
3360	NASDAQ	GOOD	Thu, Dec 15, 2016	18.95	19.04	18.73	18.87
3359	NASDAQ	GOOD	Wed, Dec 14, 2016	19.33	19.38	18.88	18.95
3358	NASDAQ	GOOD	Tue, Dec 13, 2016	19.44	19.44	19.26	19.34
3357	NASDAQ	GOOD	Mon, Dec 12, 2016	19.26	19.46	19.23	19.33
3356	NASDAQ	GOOD	Fri, Dec 9, 2016	19.12	19.32	19.09	19.30
3355	NASDAQ	GOOD	Thu, Dec 8, 2016	19.10	19.27	18.89	19.13
3354	NASDAQ	GOOD	Wed, Dec 7, 2016	18.99	19.27	18.99	19.15
3353	NASDAQ	GOOD	Tue, Dec 6, 2016	18.78	18.97	18.75	18.93
3352	NASDAQ	GOOD	Mon, Dec 5, 2016	18.70	18.81	18.50	18.77
3351	NASDAQ	GOOD	Fri, Dec 2, 2016	18.17	18.82	18.17	18.62
3350	NASDAQ	GOOD	Thu, Dec 1, 2016	18.43	18.84	18.02	18.14
3349	NASDAQ	GOOD	Wed, Nov 30, 2016	19.43	19.43	18.30	18.39
3348	NASDAQ	GOOD	Tue, Nov 29, 2016	19.42	19.77	19.29	19.46
3347	NASDAQ	GOOD	Mon, Nov 28, 2016	19.29	19.50	19.15	19.42
3346	NASDAQ	GOOD	Fri, Nov 25, 2016	19.10	19.37	19.08	19.34
3345	NASDAQ	GOOD	Wed, Nov 23, 2016	19.00	19.15	18.96	19.11
3344	NASDAQ	GOOD	Tue, Nov 22, 2016	18.96	19.24	18.81	19.14
3343	NASDAQ	GOOD	Mon, Nov 21, 2016	18.81	19.25	18.71	18.85
3342	NASDAQ	GOOD	Fri, Nov 18, 2016	18.94	19.08	18.73	18.87
3341	NASDAQ	GOOD	Thu, Nov 17, 2016	18.85	19.24	18.74	18.81
3340	NASDAQ	GOOD	Wed, Nov 16, 2016	18.50	18.90	18.46	18.88
3339	NASDAQ	GOOD	Tue, Nov 15, 2016	17.98	18.84	17.98	18.55
3338	NASDAQ	GOOD	Mon, Nov 14, 2016	17.84	18.15	17.55	18.11
3337	NASDAQ	GOOD	Fri, Nov 11, 2016	17.26	18.02	17.26	17.73
3336	NASDAQ	GOOD	Thu, Nov 10, 2016	17.59	17.59	16.93	17.20
3335	NASDAQ	GOOD	Wed, Nov 9, 2016	16.79	17.58	16.72	17.49
3334	NASDAQ	GOOD	Tue, Nov 8, 2016	17.22	17.34	17.20	17.22
3333	NASDAQ	GOOD	Mon, Nov 7, 2016	17.00	17.30	17.00	17.20
3332	NASDAQ	GOOD	Fri, Nov 4, 2016	16.57	16.97	16.56	16.87
3331	NASDAQ	GOOD	Thu, Nov 3, 2016	16.53	16.63	16.43	16.50
3330	NASDAQ	GOOD	Wed, Nov 2, 2016	16.45	16.75	16.43	16.50
3329	NASDAQ	GOOD	Tue, Nov 1, 2016	17.07	17.25	16.02	16.42
3328	NASDAQ	GOOD	Mon, Oct 31, 2016	17.66	17.92	17.53	17.85
3327	NASDAQ	GOOD	Fri, Oct 28, 2016	17.68	17.82	17.43	17.47
3326	NASDAQ	GOOD	Thu, Oct 27, 2016	18.02	18.09	17.61	17.64
3325	NASDAQ	GOOD	Wed, Oct 26, 2016	18.15	18.15	17.93	17.98
3324	NASDAQ	GOOD	Tue, Oct 25, 2016	18.20	18.28	18.06	18.20
3323	NASDAQ	GOOD	Mon, Oct 24, 2016	18.26	18.57	18.13	18.24
3322	NASDAQ	GOOD	Fri, Oct 21, 2016	18.19	18.44	18.19	18.25
3321	NASDAQ	GOOD	Thu, Oct 20, 2016	18.08	18.34	18.08	18.29
3320	NASDAQ	GOOD	Wed, Oct 19, 2016	18.02	18.16	17.90	18.13
3319	NASDAQ	GOOD	Tue, Oct 18, 2016	18.00	18.19	17.94	18.11
3318	NASDAQ	GOOD	Mon, Oct 17, 2016	17.90	17.99	17.86	17.93
3317	NASDAQ	GOOD	Fri, Oct 14, 2016	17.90	18.00	17.77	17.91
3316	NASDAQ	GOOD	Thu, Oct 13, 2016	17.72	17.92	17.58	17.85
3315	NASDAQ	GOOD	Wed, Oct 12, 2016	17.44	17.92	17.44	17.84
3314	NASDAQ	GOOD	Tue, Oct 11, 2016	18.05	18.13	17.20	17.38
3313	NASDAQ	GOOD	Mon, Oct 10, 2016	17.88	18.13	17.86	18.03
3312	NASDAQ	GOOD	Fri, Oct 7, 2016	17.95	18.09	17.71	17.73
3311	NASDAQ	GOOD	Thu, Oct 6, 2016	17.80	18.00	17.62	17.85
3310	NASDAQ	GOOD	Wed, Oct 5, 2016	18.18	18.25	17.60	17.73
3309	NASDAQ	GOOD	Tue, Oct 4, 2016	18.29	18.34	18.02	18.14
3308	NASDAQ	GOOD	Mon, Oct 3, 2016	18.66	18.66	18.20	18.29
3307	NASDAQ	GOOD	Fri, Sep 30, 2016	18.91	18.99	18.63	18.63
3306	NASDAQ	GOOD	Thu, Sep 29, 2016	18.96	18.99	18.72	18.82
3305	NASDAQ	GOOD	Wed, Sep 28, 2016	18.85	19.01	18.80	18.97
3304	NASDAQ	GOOD	Tue, Sep 27, 2016	18.97	19.11	18.83	18.89
3303	NASDAQ	GOOD	Mon, Sep 26, 2016	18.95	19.13	18.87	18.98
3302	NASDAQ	GOOD	Fri, Sep 23, 2016	18.86	19.15	18.86	19.05
3301	NASDAQ	GOOD	Thu, Sep 22, 2016	18.50	18.97	18.49	18.97
3300	NASDAQ	GOOD	Wed, Sep 21, 2016	18.08	18.45	17.92	18.40
3299	NASDAQ	GOOD	Tue, Sep 20, 2016	18.31	18.37	17.98	18.10
3298	NASDAQ	GOOD	Mon, Sep 19, 2016	18.15	18.37	18.09	18.20
3297	NASDAQ	GOOD	Fri, Sep 16, 2016	18.11	18.23	17.99	18.18
3296	NASDAQ	GOOD	Thu, Sep 15, 2016	18.07	18.21	18.07	18.09
3295	NASDAQ	GOOD	Wed, Sep 14, 2016	17.90	18.15	17.87	18.07
3294	NASDAQ	GOOD	Tue, Sep 13, 2016	18.03	18.07	17.85	17.87
3293	NASDAQ	GOOD	Mon, Sep 12, 2016	17.80	18.18	17.76	18.12
3292	NASDAQ	GOOD	Fri, Sep 9, 2016	18.49	18.53	17.95	17.96
3291	NASDAQ	GOOD	Thu, Sep 8, 2016	18.60	18.69	18.36	18.68
3290	NASDAQ	GOOD	Wed, Sep 7, 2016	18.55	18.76	18.45	18.74
3289	NASDAQ	GOOD	Tue, Sep 6, 2016	18.40	18.67	18.28	18.55
3288	NASDAQ	GOOD	Fri, Sep 2, 2016	18.08	18.44	18.08	18.41
3287	NASDAQ	GOOD	Thu, Sep 1, 2016	17.93	18.07	17.84	17.98
3286	NASDAQ	GOOD	Wed, Aug 31, 2016	17.95	18.04	17.83	18.00
3285	NASDAQ	GOOD	Tue, Aug 30, 2016	17.94	18.00	17.81	17.94
3284	NASDAQ	GOOD	Mon, Aug 29, 2016	17.80	17.99	17.80	17.88
3283	NASDAQ	GOOD	Fri, Aug 26, 2016	17.99	18.07	17.70	17.75
3282	NASDAQ	GOOD	Thu, Aug 25, 2016	17.80	18.03	17.80	17.99
3281	NASDAQ	GOOD	Wed, Aug 24, 2016	18.00	18.01	17.57	17.88
3280	NASDAQ	GOOD	Tue, Aug 23, 2016	17.87	18.05	17.87	17.92
3279	NASDAQ	GOOD	Mon, Aug 22, 2016	17.80	17.96	17.77	17.90
3278	NASDAQ	GOOD	Fri, Aug 19, 2016	18.03	18.03	17.60	17.76
3277	NASDAQ	GOOD	Thu, Aug 18, 2016	17.99	18.12	17.87	18.00
3276	NASDAQ	GOOD	Wed, Aug 17, 2016	18.01	18.03	17.86	18.00
3275	NASDAQ	GOOD	Tue, Aug 16, 2016	18.09	18.09	17.80	17.94
3274	NASDAQ	GOOD	Mon, Aug 15, 2016	18.00	18.16	17.95	17.98
3273	NASDAQ	GOOD	Fri, Aug 12, 2016	17.83	17.98	17.83	17.90
3272	NASDAQ	GOOD	Thu, Aug 11, 2016	17.90	17.93	17.75	17.80
3271	NASDAQ	GOOD	Wed, Aug 10, 2016	17.76	17.90	17.72	17.82
3270	NASDAQ	GOOD	Tue, Aug 9, 2016	17.60	17.85	17.47	17.83
3269	NASDAQ	GOOD	Mon, Aug 8, 2016	17.57	17.67	17.50	17.54
3268	NASDAQ	GOOD	Fri, Aug 5, 2016	17.57	17.65	17.51	17.60
3267	NASDAQ	GOOD	Thu, Aug 4, 2016	17.69	17.82	17.51	17.54
3266	NASDAQ	GOOD	Wed, Aug 3, 2016	17.76	17.80	17.52	17.63
3265	NASDAQ	GOOD	Tue, Aug 2, 2016	18.07	18.12	17.78	17.80
3264	NASDAQ	GOOD	Mon, Aug 1, 2016	18.27	18.28	17.94	17.99
3263	NASDAQ	GOOD	Fri, Jul 29, 2016	18.14	18.29	18.14	18.20
3262	NASDAQ	GOOD	Thu, Jul 28, 2016	18.29	18.35	18.06	18.08
3261	NASDAQ	GOOD	Wed, Jul 27, 2016	17.98	18.31	17.86	18.29
3260	NASDAQ	GOOD	Tue, Jul 26, 2016	17.75	18.10	17.75	17.99
3259	NASDAQ	GOOD	Mon, Jul 25, 2016	17.71	17.88	17.61	17.87
3258	NASDAQ	GOOD	Fri, Jul 22, 2016	17.95	18.02	17.68	17.76
3257	NASDAQ	GOOD	Thu, Jul 21, 2016	17.75	17.97	17.61	17.94
3256	NASDAQ	GOOD	Wed, Jul 20, 2016	17.81	17.89	17.66	17.73
3255	NASDAQ	GOOD	Tue, Jul 19, 2016	17.86	17.86	17.70	17.82
3254	NASDAQ	GOOD	Mon, Jul 18, 2016	17.75	17.90	17.71	17.81
3253	NASDAQ	GOOD	Fri, Jul 15, 2016	17.60	17.75	17.46	17.71
3252	NASDAQ	GOOD	Thu, Jul 14, 2016	17.50	17.66	17.42	17.55
3251	NASDAQ	GOOD	Wed, Jul 13, 2016	17.51	17.58	17.43	17.54
3250	NASDAQ	GOOD	Tue, Jul 12, 2016	17.37	17.61	17.26	17.49
3249	NASDAQ	GOOD	Mon, Jul 11, 2016	17.25	17.37	17.04	17.36
3248	NASDAQ	GOOD	Fri, Jul 8, 2016	17.08	17.24	17.02	17.17
3247	NASDAQ	GOOD	Thu, Jul 7, 2016	17.14	17.15	16.90	16.99
3246	NASDAQ	GOOD	Wed, Jul 6, 2016	17.09	17.20	17.02	17.14
3245	NASDAQ	GOOD	Tue, Jul 5, 2016	16.95	17.12	16.90	17.10
3244	NASDAQ	GOOD	Fri, Jul 1, 2016	16.91	16.98	16.84	16.94
3243	NASDAQ	GOOD	Thu, Jun 30, 2016	16.95	16.98	16.80	16.89
3242	NASDAQ	GOOD	Wed, Jun 29, 2016	16.86	16.92	16.80	16.86
3241	NASDAQ	GOOD	Tue, Jun 28, 2016	16.69	16.87	16.60	16.72
3240	NASDAQ	GOOD	Mon, Jun 27, 2016	16.82	16.85	16.53	16.56
3239	NASDAQ	GOOD	Fri, Jun 24, 2016	16.56	16.98	16.17	16.83
3238	NASDAQ	GOOD	Thu, Jun 23, 2016	16.92	16.99	16.85	16.92
3237	NASDAQ	GOOD	Wed, Jun 22, 2016	16.96	16.99	16.80	16.81
3236	NASDAQ	GOOD	Tue, Jun 21, 2016	16.97	16.97	16.78	16.89
3235	NASDAQ	GOOD	Mon, Jun 20, 2016	16.85	16.99	16.85	16.88
3234	NASDAQ	GOOD	Fri, Jun 17, 2016	16.85	16.92	16.76	16.85
3233	NASDAQ	GOOD	Thu, Jun 16, 2016	16.81	16.92	16.74	16.86
3232	NASDAQ	GOOD	Wed, Jun 15, 2016	16.75	16.93	16.72	16.82
3231	NASDAQ	GOOD	Tue, Jun 14, 2016	16.88	16.93	16.72	16.80
3230	NASDAQ	GOOD	Mon, Jun 13, 2016	16.92	17.00	16.73	16.84
3229	NASDAQ	GOOD	Fri, Jun 10, 2016	16.92	16.98	16.81	16.88
3228	NASDAQ	GOOD	Thu, Jun 9, 2016	16.80	16.92	16.68	16.91
3227	NASDAQ	GOOD	Wed, Jun 8, 2016	16.76	16.85	16.66	16.80
3226	NASDAQ	GOOD	Tue, Jun 7, 2016	16.68	16.71	16.61	16.66
3225	NASDAQ	GOOD	Mon, Jun 6, 2016	16.75	16.79	16.51	16.63
3224	NASDAQ	GOOD	Fri, Jun 3, 2016	16.66	16.83	16.62	16.67
3223	NASDAQ	GOOD	Thu, Jun 2, 2016	16.65	16.69	16.50	16.62
3222	NASDAQ	GOOD	Wed, Jun 1, 2016	16.58	16.73	16.50	16.64
3221	NASDAQ	GOOD	Tue, May 31, 2016	16.88	16.89	16.54	16.63
3220	NASDAQ	GOOD	Fri, May 27, 2016	16.90	16.98	16.76	16.87
3219	NASDAQ	GOOD	Thu, May 26, 2016	16.77	17.01	16.74	16.87
3218	NASDAQ	GOOD	Wed, May 25, 2016	16.59	16.85	16.52	16.77
3217	NASDAQ	GOOD	Tue, May 24, 2016	16.30	16.67	16.30	16.55
3216	NASDAQ	GOOD	Mon, May 23, 2016	16.34	16.36	16.10	16.25
3215	NASDAQ	GOOD	Fri, May 20, 2016	16.12	16.42	16.11	16.35
3214	NASDAQ	GOOD	Thu, May 19, 2016	16.38	16.56	15.92	16.11
3213	NASDAQ	GOOD	Wed, May 18, 2016	16.81	16.87	16.40	16.50
3212	NASDAQ	GOOD	Tue, May 17, 2016	17.19	17.19	16.65	16.74
3211	NASDAQ	GOOD	Mon, May 16, 2016	17.06	17.31	16.98	17.24
3210	NASDAQ	GOOD	Fri, May 13, 2016	17.44	17.47	16.89	16.97
3209	NASDAQ	GOOD	Thu, May 12, 2016	17.63	17.73	17.46	17.52
3208	NASDAQ	GOOD	Wed, May 11, 2016	17.82	17.82	17.45	17.55
3207	NASDAQ	GOOD	Tue, May 10, 2016	17.79	17.88	17.68	17.82
3206	NASDAQ	GOOD	Mon, May 9, 2016	17.57	17.84	17.56	17.70
3205	NASDAQ	GOOD	Fri, May 6, 2016	17.32	17.64	17.30	17.62
3204	NASDAQ	GOOD	Thu, May 5, 2016	17.24	17.50	17.24	17.44
3203	NASDAQ	GOOD	Wed, May 4, 2016	16.85	17.32	16.77	17.24
3202	NASDAQ	GOOD	Tue, May 3, 2016	16.79	16.98	16.66	16.83
3201	NASDAQ	GOOD	Mon, May 2, 2016	16.91	17.08	16.81	16.83
3200	NASDAQ	GOOD	Fri, Apr 29, 2016	16.81	16.97	16.63	16.83
3199	NASDAQ	GOOD	Thu, Apr 28, 2016	17.13	17.17	16.86	16.88
3198	NASDAQ	GOOD	Wed, Apr 27, 2016	17.07	17.19	16.83	17.14
3197	NASDAQ	GOOD	Tue, Apr 26, 2016	16.99	17.05	16.80	17.05
3196	NASDAQ	GOOD	Mon, Apr 25, 2016	16.56	16.96	16.40	16.95
3195	NASDAQ	GOOD	Fri, Apr 22, 2016	16.38	16.64	16.35	16.52
3194	NASDAQ	GOOD	Thu, Apr 21, 2016	16.70	16.73	16.25	16.36
3193	NASDAQ	GOOD	Wed, Apr 20, 2016	16.74	16.84	16.63	16.71
3192	NASDAQ	GOOD	Tue, Apr 19, 2016	16.79	16.90	16.75	16.86
3191	NASDAQ	GOOD	Mon, Apr 18, 2016	16.70	16.78	16.60	16.73
3190	NASDAQ	GOOD	Fri, Apr 15, 2016	16.50	16.78	16.41	16.66
3189	NASDAQ	GOOD	Thu, Apr 14, 2016	16.55	16.67	16.43	16.59
3188	NASDAQ	GOOD	Wed, Apr 13, 2016	16.61	16.74	16.50	16.68
3187	NASDAQ	GOOD	Tue, Apr 12, 2016	16.54	16.71	16.50	16.54
3186	NASDAQ	GOOD	Mon, Apr 11, 2016	16.47	16.67	16.41	16.45
3185	NASDAQ	GOOD	Fri, Apr 8, 2016	16.49	16.65	16.38	16.42
3184	NASDAQ	GOOD	Thu, Apr 7, 2016	16.38	16.57	16.32	16.42
3183	NASDAQ	GOOD	Wed, Apr 6, 2016	16.33	16.53	16.30	16.45
3182	NASDAQ	GOOD	Tue, Apr 5, 2016	16.22	16.22	16.22	16.39
3181	NASDAQ	GOOD	Mon, Apr 4, 2016	16.31	16.42	16.19	16.22
3180	NASDAQ	GOOD	Fri, Apr 1, 2016	16.25	16.38	16.18	16.31
3179	NASDAQ	GOOD	Thu, Mar 31, 2016	16.44	16.54	16.33	16.43
3178	NASDAQ	GOOD	Wed, Mar 30, 2016	16.54	16.59	16.26	16.43
3177	NASDAQ	GOOD	Tue, Mar 29, 2016	16.22	16.59	16.16	16.59
3176	NASDAQ	GOOD	Mon, Mar 28, 2016	16.10	16.39	16.06	16.31
3175	NASDAQ	GOOD	Thu, Mar 24, 2016	16.01	16.01	16.01	16.16
3174	NASDAQ	GOOD	Wed, Mar 23, 2016	16.13	16.30	16.00	16.01
3173	NASDAQ	GOOD	Tue, Mar 22, 2016	16.16	16.31	16.06	16.16
3172	NASDAQ	GOOD	Mon, Mar 21, 2016	16.33	16.52	16.16	16.21
3171	NASDAQ	GOOD	Fri, Mar 18, 2016	16.50	16.50	16.31	16.36
3170	NASDAQ	GOOD	Thu, Mar 17, 2016	16.18	16.50	16.06	16.40
3169	NASDAQ	GOOD	Wed, Mar 16, 2016	15.76	16.26	15.72	16.19
3168	NASDAQ	GOOD	Tue, Mar 15, 2016	16.05	16.05	16.05	15.84
3167	NASDAQ	GOOD	Mon, Mar 14, 2016	15.91	16.05	15.74	16.00
3166	NASDAQ	GOOD	Fri, Mar 11, 2016	15.63	15.63	15.63	15.95
3165	NASDAQ	GOOD	Thu, Mar 10, 2016	15.77	16.05	15.45	15.68
3164	NASDAQ	GOOD	Wed, Mar 9, 2016	15.60	15.60	15.60	15.68
3163	NASDAQ	GOOD	Tue, Mar 8, 2016	15.60	15.74	15.35	15.66
3162	NASDAQ	GOOD	Mon, Mar 7, 2016	15.61	15.84	15.50	15.66
3161	NASDAQ	GOOD	Fri, Mar 4, 2016	15.41	15.59	15.34	15.54
3160	NASDAQ	GOOD	Thu, Mar 3, 2016	15.28	15.28	15.28	15.39
3159	NASDAQ	GOOD	Wed, Mar 2, 2016	14.85	15.28	14.81	15.28
3158	NASDAQ	GOOD	Tue, Mar 1, 2016	14.88	14.88	14.88	14.90
3157	NASDAQ	GOOD	Mon, Feb 29, 2016	14.88	15.27	14.81	14.83
3156	NASDAQ	GOOD	Fri, Feb 26, 2016	15.17	15.23	14.79	14.83
3155	NASDAQ	GOOD	Thu, Feb 25, 2016	14.64	15.15	14.53	15.09
3154	NASDAQ	GOOD	Wed, Feb 24, 2016	14.18	14.52	14.14	14.44
3153	NASDAQ	GOOD	Tue, Feb 23, 2016	14.42	14.90	14.28	14.34
3152	NASDAQ	GOOD	Mon, Feb 22, 2016	14.81	14.98	14.62	14.68
3151	NASDAQ	GOOD	Fri, Feb 19, 2016	14.62	14.90	14.53	14.84
3150	NASDAQ	GOOD	Thu, Feb 18, 2016	13.99	14.79	13.99	14.77
3149	NASDAQ	GOOD	Wed, Feb 17, 2016	13.83	14.04	13.69	13.74
3148	NASDAQ	GOOD	Tue, Feb 16, 2016	13.50	13.81	13.41	13.72
3147	NASDAQ	GOOD	Fri, Feb 12, 2016	13.49	13.59	13.30	13.41
3146	NASDAQ	GOOD	Thu, Feb 11, 2016	13.15	13.61	13.05	13.37
3145	NASDAQ	GOOD	Wed, Feb 10, 2016	13.51	13.86	13.29	13.31
3144	NASDAQ	GOOD	Tue, Feb 9, 2016	14.08	14.08	13.33	13.46
3143	NASDAQ	GOOD	Mon, Feb 8, 2016	14.14	14.24	13.60	14.20
3142	NASDAQ	GOOD	Fri, Feb 5, 2016	13.97	14.37	13.97	14.04
3141	NASDAQ	GOOD	Thu, Feb 4, 2016	14.01	14.39	14.01	14.05
3140	NASDAQ	GOOD	Wed, Feb 3, 2016	14.23	14.30	13.91	14.11
3139	NASDAQ	GOOD	Tue, Feb 2, 2016	14.17	14.32	13.88	14.17
3138	NASDAQ	GOOD	Mon, Feb 1, 2016	14.07	14.31	13.98	14.13
3137	NASDAQ	GOOD	Fri, Jan 29, 2016	13.74	14.30	13.74	14.30
3136	NASDAQ	GOOD	Thu, Jan 28, 2016	13.49	13.84	13.40	13.70
3135	NASDAQ	GOOD	Wed, Jan 27, 2016	13.93	14.06	13.29	13.40
3134	NASDAQ	GOOD	Tue, Jan 26, 2016	13.85	14.23	13.79	13.85
3133	NASDAQ	GOOD	Mon, Jan 25, 2016	13.87	14.00	13.71	13.84
3132	NASDAQ	GOOD	Fri, Jan 22, 2016	13.52	13.97	13.45	13.90
3131	NASDAQ	GOOD	Thu, Jan 21, 2016	12.87	13.61	12.75	13.36
3130	NASDAQ	GOOD	Wed, Jan 20, 2016	13.12	13.16	12.00	12.82
3129	NASDAQ	GOOD	Tue, Jan 19, 2016	13.53	13.75	13.25	13.40
3128	NASDAQ	GOOD	Fri, Jan 15, 2016	13.42	13.52	13.12	13.46
3127	NASDAQ	GOOD	Thu, Jan 14, 2016	13.50	13.75	13.25	13.68
3126	NASDAQ	GOOD	Wed, Jan 13, 2016	13.89	14.00	13.20	13.49
3125	NASDAQ	GOOD	Tue, Jan 12, 2016	14.21	14.30	13.76	13.88
3124	NASDAQ	GOOD	Mon, Jan 11, 2016	14.16	14.43	14.10	14.19
3123	NASDAQ	GOOD	Fri, Jan 8, 2016	14.45	14.55	14.18	14.21
3122	NASDAQ	GOOD	Thu, Jan 7, 2016	14.70	14.70	14.43	14.43
3121	NASDAQ	GOOD	Wed, Jan 6, 2016	14.50	14.86	14.50	14.79
3120	NASDAQ	GOOD	Tue, Jan 5, 2016	14.37	14.69	14.37	14.64
3119	NASDAQ	GOOD	Mon, Jan 4, 2016	14.43	14.46	14.13	14.30
3118	NASDAQ	GOOD	Thu, Dec 31, 2015	14.79	14.98	14.58	14.59
3117	NASDAQ	GOOD	Wed, Dec 30, 2015	14.90	14.93	14.79	14.80
3116	NASDAQ	GOOD	Tue, Dec 29, 2015	14.88	15.00	14.70	14.90
3115	NASDAQ	GOOD	Mon, Dec 28, 2015	14.60	14.88	14.52	14.87
3114	NASDAQ	GOOD	Thu, Dec 24, 2015	14.55	14.74	14.51	14.64
3113	NASDAQ	GOOD	Wed, Dec 23, 2015	14.50	14.59	14.41	14.58
3112	NASDAQ	GOOD	Tue, Dec 22, 2015	14.42	14.52	14.30	14.45
3111	NASDAQ	GOOD	Mon, Dec 21, 2015	14.91	14.93	14.40	14.47
3110	NASDAQ	GOOD	Fri, Dec 18, 2015	14.65	15.22	14.65	14.85
3109	NASDAQ	GOOD	Thu, Dec 17, 2015	14.83	14.84	14.67	14.72
3108	NASDAQ	GOOD	Wed, Dec 16, 2015	14.25	14.89	14.24	14.84
3107	NASDAQ	GOOD	Tue, Dec 15, 2015	14.02	14.38	14.02	14.34
3106	NASDAQ	GOOD	Mon, Dec 14, 2015	14.01	14.23	13.82	13.94
3105	NASDAQ	GOOD	Fri, Dec 11, 2015	14.02	14.23	14.00	14.06
3104	NASDAQ	GOOD	Thu, Dec 10, 2015	14.22	14.33	14.04	14.18
3103	NASDAQ	GOOD	Wed, Dec 9, 2015	14.25	14.38	14.19	14.24
3102	NASDAQ	GOOD	Tue, Dec 8, 2015	14.25	14.38	14.10	14.20
3101	NASDAQ	GOOD	Mon, Dec 7, 2015	14.35	14.50	14.23	14.28
3100	NASDAQ	GOOD	Fri, Dec 4, 2015	14.19	14.44	14.19	14.37
3099	NASDAQ	GOOD	Thu, Dec 3, 2015	14.53	14.53	14.14	14.28
3098	NASDAQ	GOOD	Wed, Dec 2, 2015	14.83	14.89	14.51	14.54
3097	NASDAQ	GOOD	Tue, Dec 1, 2015	14.79	14.96	14.69	14.83
3096	NASDAQ	GOOD	Mon, Nov 30, 2015	14.66	14.76	14.52	14.59
3095	NASDAQ	GOOD	Fri, Nov 27, 2015	14.53	14.68	14.52	14.66
3094	NASDAQ	GOOD	Wed, Nov 25, 2015	14.50	14.59	14.46	14.57
3093	NASDAQ	GOOD	Tue, Nov 24, 2015	14.53	14.59	14.35	14.54
3092	NASDAQ	GOOD	Mon, Nov 23, 2015	14.56	14.73	14.50	14.58
3091	NASDAQ	GOOD	Fri, Nov 20, 2015	14.63	14.72	14.60	14.67
3090	NASDAQ	GOOD	Thu, Nov 19, 2015	14.50	14.63	14.43	14.58
3089	NASDAQ	GOOD	Wed, Nov 18, 2015	14.37	14.61	14.34	14.49
3088	NASDAQ	GOOD	Tue, Nov 17, 2015	14.76	14.76	14.39	14.44
3087	NASDAQ	GOOD	Mon, Nov 16, 2015	15.00	15.09	14.62	14.77
3086	NASDAQ	GOOD	Fri, Nov 13, 2015	15.29	15.44	14.88	14.97
3085	NASDAQ	GOOD	Thu, Nov 12, 2015	15.63	15.74	15.36	15.41
3084	NASDAQ	GOOD	Wed, Nov 11, 2015	15.72	15.79	15.61	15.75
3083	NASDAQ	GOOD	Tue, Nov 10, 2015	15.42	15.69	15.40	15.68
3082	NASDAQ	GOOD	Mon, Nov 9, 2015	15.93	16.00	15.36	15.42
3081	NASDAQ	GOOD	Fri, Nov 6, 2015	16.24	16.24	15.75	15.93
3080	NASDAQ	GOOD	Thu, Nov 5, 2015	16.28	16.30	16.15	16.27
3079	NASDAQ	GOOD	Wed, Nov 4, 2015	16.20	16.28	16.11	16.22
3078	NASDAQ	GOOD	Tue, Nov 3, 2015	16.13	16.14	15.93	16.09
3077	NASDAQ	GOOD	Mon, Nov 2, 2015	16.07	16.16	15.90	16.13
3076	NASDAQ	GOOD	Fri, Oct 30, 2015	16.19	16.19	15.87	16.01
3075	NASDAQ	GOOD	Thu, Oct 29, 2015	15.96	16.12	15.75	16.11
3074	NASDAQ	GOOD	Wed, Oct 28, 2015	16.27	16.59	15.44	15.91
3073	NASDAQ	GOOD	Tue, Oct 27, 2015	16.43	16.57	16.32	16.37
3072	NASDAQ	GOOD	Mon, Oct 26, 2015	16.30	16.58	16.27	16.49
3071	NASDAQ	GOOD	Fri, Oct 23, 2015	16.50	16.58	16.25	16.35
3070	NASDAQ	GOOD	Thu, Oct 22, 2015	16.11	16.39	16.00	16.39
3069	NASDAQ	GOOD	Wed, Oct 21, 2015	15.68	16.22	15.62	16.11
3068	NASDAQ	GOOD	Tue, Oct 20, 2015	15.43	15.67	15.41	15.60
3067	NASDAQ	GOOD	Mon, Oct 19, 2015	15.36	15.49	15.29	15.39
3066	NASDAQ	GOOD	Fri, Oct 16, 2015	15.30	15.42	15.18	15.31
3065	NASDAQ	GOOD	Thu, Oct 15, 2015	15.02	15.34	14.85	15.34
3064	NASDAQ	GOOD	Wed, Oct 14, 2015	14.80	15.01	14.80	14.86
3063	NASDAQ	GOOD	Tue, Oct 13, 2015	15.10	15.20	14.72	14.88
3062	NASDAQ	GOOD	Mon, Oct 12, 2015	14.65	15.20	14.60	15.18
3061	NASDAQ	GOOD	Fri, Oct 9, 2015	14.50	14.64	14.43	14.59
3060	NASDAQ	GOOD	Thu, Oct 8, 2015	14.38	14.53	14.35	14.47
3059	NASDAQ	GOOD	Wed, Oct 7, 2015	14.21	14.38	14.18	14.38
3058	NASDAQ	GOOD	Tue, Oct 6, 2015	14.19	14.32	14.12	14.23
3057	NASDAQ	GOOD	Mon, Oct 5, 2015	14.13	14.28	14.13	14.26
3056	NASDAQ	GOOD	Fri, Oct 2, 2015	14.01	14.09	13.80	14.06
3055	NASDAQ	GOOD	Thu, Oct 1, 2015	14.15	14.20	13.93	14.09
3054	NASDAQ	GOOD	Wed, Sep 30, 2015	14.26	14.40	13.99	14.11
3053	NASDAQ	GOOD	Tue, Sep 29, 2015	13.93	14.31	13.90	14.15
3052	NASDAQ	GOOD	Mon, Sep 28, 2015	13.91	14.04	13.80	13.89
3051	NASDAQ	GOOD	Fri, Sep 25, 2015	14.37	14.37	13.80	13.85
3050	NASDAQ	GOOD	Thu, Sep 24, 2015	14.02	14.38	13.95	14.31
3049	NASDAQ	GOOD	Wed, Sep 23, 2015	14.00	14.12	13.84	14.08
3048	NASDAQ	GOOD	Tue, Sep 22, 2015	14.08	14.24	13.93	14.00
3047	NASDAQ	GOOD	Mon, Sep 21, 2015	14.15	14.25	14.13	14.20
3046	NASDAQ	GOOD	Fri, Sep 18, 2015	13.98	14.14	13.94	14.04
3045	NASDAQ	GOOD	Thu, Sep 17, 2015	13.98	14.17	13.78	14.04
3044	NASDAQ	GOOD	Wed, Sep 16, 2015	13.91	14.09	13.83	14.07
3043	NASDAQ	GOOD	Tue, Sep 15, 2015	13.93	13.98	13.83	13.97
3042	NASDAQ	GOOD	Mon, Sep 14, 2015	13.98	14.16	13.83	13.90
3041	NASDAQ	GOOD	Fri, Sep 11, 2015	13.83	13.93	13.80	13.92
3040	NASDAQ	GOOD	Thu, Sep 10, 2015	13.78	13.93	13.72	13.84
3039	NASDAQ	GOOD	Wed, Sep 9, 2015	14.08	14.09	13.75	13.76
3038	NASDAQ	GOOD	Tue, Sep 8, 2015	14.00	14.10	13.96	14.00
3037	NASDAQ	GOOD	Fri, Sep 4, 2015	14.00	14.07	13.81	13.86
3036	NASDAQ	GOOD	Thu, Sep 3, 2015	14.28	14.36	14.06	14.10
3035	NASDAQ	GOOD	Wed, Sep 2, 2015	14.36	14.39	14.11	14.28
3034	NASDAQ	GOOD	Tue, Sep 1, 2015	14.21	14.48	14.07	14.24
3033	NASDAQ	GOOD	Mon, Aug 31, 2015	14.63	14.82	14.20	14.40
3032	NASDAQ	GOOD	Fri, Aug 28, 2015	14.59	14.78	14.31	14.64
3031	NASDAQ	GOOD	Thu, Aug 27, 2015	14.37	14.73	14.09	14.52
3030	NASDAQ	GOOD	Wed, Aug 26, 2015	14.30	14.49	14.03	14.24
3029	NASDAQ	GOOD	Tue, Aug 25, 2015	14.71	14.85	13.95	14.00
3028	NASDAQ	GOOD	Mon, Aug 24, 2015	14.75	15.20	12.00	14.50
3027	NASDAQ	GOOD	Fri, Aug 21, 2015	15.40	15.68	15.22	15.44
3026	NASDAQ	GOOD	Thu, Aug 20, 2015	15.65	15.76	15.58	15.60
3025	NASDAQ	GOOD	Wed, Aug 19, 2015	15.75	15.79	15.57	15.68
3024	NASDAQ	GOOD	Tue, Aug 18, 2015	15.80	15.85	15.72	15.79
3023	NASDAQ	GOOD	Mon, Aug 17, 2015	15.94	16.03	15.77	15.95
3022	NASDAQ	GOOD	Fri, Aug 14, 2015	15.92	15.96	15.73	15.94
3021	NASDAQ	GOOD	Thu, Aug 13, 2015	15.90	16.00	15.71	15.89
3020	NASDAQ	GOOD	Wed, Aug 12, 2015	15.88	15.94	15.62	15.87
3019	NASDAQ	GOOD	Tue, Aug 11, 2015	15.88	15.97	15.80	15.93
3018	NASDAQ	GOOD	Mon, Aug 10, 2015	15.89	15.99	15.69	15.98
3017	NASDAQ	GOOD	Fri, Aug 7, 2015	15.72	15.87	15.34	15.78
3016	NASDAQ	GOOD	Thu, Aug 6, 2015	15.75	15.82	15.36	15.74
3015	NASDAQ	GOOD	Wed, Aug 5, 2015	16.04	16.09	15.66	15.78
3014	NASDAQ	GOOD	Tue, Aug 4, 2015	16.57	16.62	15.91	16.01
3013	NASDAQ	GOOD	Mon, Aug 3, 2015	16.10	16.11	15.85	16.03
3012	NASDAQ	GOOD	Fri, Jul 31, 2015	15.87	16.09	15.81	16.02
3011	NASDAQ	GOOD	Thu, Jul 30, 2015	15.87	15.98	15.76	15.84
3010	NASDAQ	GOOD	Wed, Jul 29, 2015	15.90	16.00	15.65	15.94
3009	NASDAQ	GOOD	Tue, Jul 28, 2015	15.95	15.95	15.66	15.82
3008	NASDAQ	GOOD	Mon, Jul 27, 2015	15.86	15.91	14.61	15.73
3007	NASDAQ	GOOD	Fri, Jul 24, 2015	16.10	16.14	15.93	15.95
3006	NASDAQ	GOOD	Thu, Jul 23, 2015	16.57	16.61	16.04	16.09
3005	NASDAQ	GOOD	Wed, Jul 22, 2015	16.76	16.94	16.56	16.62
3004	NASDAQ	GOOD	Tue, Jul 21, 2015	16.86	17.02	16.80	16.84
3003	NASDAQ	GOOD	Mon, Jul 20, 2015	17.13	17.13	16.80	16.87
3002	NASDAQ	GOOD	Fri, Jul 17, 2015	16.83	17.04	16.80	16.82
3001	NASDAQ	GOOD	Thu, Jul 16, 2015	16.86	16.92	16.77	16.84
3000	NASDAQ	GOOD	Wed, Jul 15, 2015	16.76	16.76	16.65	16.73
2999	NASDAQ	GOOD	Tue, Jul 14, 2015	16.73	16.86	16.73	16.76
2998	NASDAQ	GOOD	Mon, Jul 13, 2015	16.90	17.02	16.74	16.76
2997	NASDAQ	GOOD	Fri, Jul 10, 2015	16.80	16.91	16.71	16.88
2996	NASDAQ	GOOD	Thu, Jul 9, 2015	16.96	16.97	16.70	16.71
2995	NASDAQ	GOOD	Wed, Jul 8, 2015	16.75	16.89	16.69	16.79
2994	NASDAQ	GOOD	Tue, Jul 7, 2015	16.74	16.85	16.64	16.82
2993	NASDAQ	GOOD	Mon, Jul 6, 2015	16.50	16.74	16.50	16.72
2992	NASDAQ	GOOD	Thu, Jul 2, 2015	16.73	16.83	16.57	16.58
2991	NASDAQ	GOOD	Wed, Jul 1, 2015	16.67	16.68	16.57	16.66
2990	NASDAQ	GOOD	Tue, Jun 30, 2015	16.69	16.69	16.51	16.56
2989	NASDAQ	GOOD	Mon, Jun 29, 2015	16.68	16.77	16.51	16.52
2988	NASDAQ	GOOD	Fri, Jun 26, 2015	16.66	16.69	16.50	16.67
2987	NASDAQ	GOOD	Thu, Jun 25, 2015	16.78	16.85	16.58	16.62
2986	NASDAQ	GOOD	Wed, Jun 24, 2015	16.91	17.00	16.71	16.76
2985	NASDAQ	GOOD	Tue, Jun 23, 2015	16.99	17.04	16.87	16.95
2984	NASDAQ	GOOD	Mon, Jun 22, 2015	17.19	17.24	17.02	17.07
2983	NASDAQ	GOOD	Fri, Jun 19, 2015	17.31	17.31	17.06	17.13
2982	NASDAQ	GOOD	Thu, Jun 18, 2015	17.12	17.30	17.12	17.28
2981	NASDAQ	GOOD	Wed, Jun 17, 2015	17.16	17.17	17.00	17.14
2980	NASDAQ	GOOD	Tue, Jun 16, 2015	17.21	17.23	16.86	17.18
2979	NASDAQ	GOOD	Mon, Jun 15, 2015	17.23	17.25	17.01	17.14
2978	NASDAQ	GOOD	Fri, Jun 12, 2015	17.24	17.31	17.15	17.22
2977	NASDAQ	GOOD	Thu, Jun 11, 2015	17.20	17.27	17.13	17.23
2976	NASDAQ	GOOD	Wed, Jun 10, 2015	17.13	17.15	17.05	17.13
2975	NASDAQ	GOOD	Tue, Jun 9, 2015	17.15	17.18	17.02	17.05
2974	NASDAQ	GOOD	Mon, Jun 8, 2015	17.28	17.33	17.17	17.17
2973	NASDAQ	GOOD	Fri, Jun 5, 2015	17.30	17.32	17.13	17.28
2972	NASDAQ	GOOD	Thu, Jun 4, 2015	17.36	17.42	17.30	17.32
2971	NASDAQ	GOOD	Wed, Jun 3, 2015	17.40	17.50	17.32	17.43
2970	NASDAQ	GOOD	Tue, Jun 2, 2015	17.46	17.50	17.40	17.40
2969	NASDAQ	GOOD	Mon, Jun 1, 2015	17.47	17.51	17.36	17.48
2968	NASDAQ	GOOD	Fri, May 29, 2015	17.56	17.66	17.33	17.33
2967	NASDAQ	GOOD	Thu, May 28, 2015	17.57	17.63	17.50	17.51
2966	NASDAQ	GOOD	Wed, May 27, 2015	17.50	17.58	17.48	17.56
2965	NASDAQ	GOOD	Tue, May 26, 2015	17.59	17.60	17.41	17.49
2964	NASDAQ	GOOD	Fri, May 22, 2015	17.70	17.73	17.50	17.58
2963	NASDAQ	GOOD	Thu, May 21, 2015	17.78	17.82	17.64	17.68
2962	NASDAQ	GOOD	Wed, May 20, 2015	17.79	17.84	17.62	17.63
2961	NASDAQ	GOOD	Tue, May 19, 2015	17.88	17.88	17.72	17.80
2960	NASDAQ	GOOD	Mon, May 18, 2015	17.82	17.82	17.70	17.81
2959	NASDAQ	GOOD	Fri, May 15, 2015	17.78	17.81	17.66	17.77
2958	NASDAQ	GOOD	Thu, May 14, 2015	17.68	17.89	17.67	17.83
2957	NASDAQ	GOOD	Wed, May 13, 2015	18.04	18.04	17.58	17.63
2956	NASDAQ	GOOD	Tue, May 12, 2015	17.90	18.00	17.72	17.95
2955	NASDAQ	GOOD	Mon, May 11, 2015	17.98	18.17	17.91	17.95
2954	NASDAQ	GOOD	Fri, May 8, 2015	18.15	18.17	18.00	18.06
2953	NASDAQ	GOOD	Thu, May 7, 2015	17.78	17.94	17.78	17.94
2952	NASDAQ	GOOD	Wed, May 6, 2015	17.96	17.96	17.77	17.87
2951	NASDAQ	GOOD	Tue, May 5, 2015	18.12	18.12	17.72	17.87
2950	NASDAQ	GOOD	Mon, May 4, 2015	17.90	18.05	17.76	17.84
2949	NASDAQ	GOOD	Fri, May 1, 2015	17.83	18.00	17.83	17.90
2948	NASDAQ	GOOD	Thu, Apr 30, 2015	18.32	18.37	17.72	17.81
2947	NASDAQ	GOOD	Wed, Apr 29, 2015	18.57	18.57	18.30	18.30
2946	NASDAQ	GOOD	Tue, Apr 28, 2015	18.61	18.62	18.50	18.62
2945	NASDAQ	GOOD	Mon, Apr 27, 2015	18.65	18.69	18.50	18.58
2944	NASDAQ	GOOD	Fri, Apr 24, 2015	18.60	18.67	18.58	18.63
2943	NASDAQ	GOOD	Thu, Apr 23, 2015	18.49	18.69	18.49	18.61
2942	NASDAQ	GOOD	Wed, Apr 22, 2015	18.62	18.71	18.55	18.63
2941	NASDAQ	GOOD	Tue, Apr 21, 2015	18.66	18.74	18.60	18.69
2940	NASDAQ	GOOD	Mon, Apr 20, 2015	18.55	18.63	18.47	18.63
2939	NASDAQ	GOOD	Fri, Apr 17, 2015	18.42	18.55	18.42	18.50
2938	NASDAQ	GOOD	Thu, Apr 16, 2015	18.53	18.53	18.40	18.50
2937	NASDAQ	GOOD	Wed, Apr 15, 2015	18.46	18.55	18.40	18.46
2936	NASDAQ	GOOD	Tue, Apr 14, 2015	18.55	18.55	18.37	18.46
2935	NASDAQ	GOOD	Mon, Apr 13, 2015	18.50	18.55	18.31	18.48
2934	NASDAQ	GOOD	Fri, Apr 10, 2015	18.37	18.53	18.37	18.50
2933	NASDAQ	GOOD	Thu, Apr 9, 2015	18.52	18.59	18.15	18.29
2932	NASDAQ	GOOD	Wed, Apr 8, 2015	18.53	18.62	18.44	18.52
2931	NASDAQ	GOOD	Tue, Apr 7, 2015	18.76	18.76	18.55	18.55
2930	NASDAQ	GOOD	Mon, Apr 6, 2015	18.57	18.79	18.57	18.76
2929	NASDAQ	GOOD	Thu, Apr 2, 2015	18.45	18.71	18.44	18.65
2928	NASDAQ	GOOD	Wed, Apr 1, 2015	18.52	18.62	18.37	18.58
2927	NASDAQ	GOOD	Tue, Mar 31, 2015	18.66	18.69	18.44	18.61
2926	NASDAQ	GOOD	Mon, Mar 30, 2015	18.50	18.62	18.38	18.61
2925	NASDAQ	GOOD	Fri, Mar 27, 2015	18.39	18.48	18.25	18.46
2924	NASDAQ	GOOD	Thu, Mar 26, 2015	18.30	18.52	18.25	18.39
2923	NASDAQ	GOOD	Wed, Mar 25, 2015	18.68	18.81	18.26	18.30
2922	NASDAQ	GOOD	Tue, Mar 24, 2015	18.69	18.83	18.67	18.68
2921	NASDAQ	GOOD	Mon, Mar 23, 2015	18.79	18.84	18.66	18.69
2920	NASDAQ	GOOD	Fri, Mar 20, 2015	18.63	18.84	18.53	18.77
2919	NASDAQ	GOOD	Thu, Mar 19, 2015	18.51	18.68	18.47	18.52
2918	NASDAQ	GOOD	Wed, Mar 18, 2015	18.30	18.64	18.26	18.62
2917	NASDAQ	GOOD	Tue, Mar 17, 2015	18.25	18.45	18.15	18.42
2916	NASDAQ	GOOD	Mon, Mar 16, 2015	18.15	18.48	18.15	18.33
2915	NASDAQ	GOOD	Fri, Mar 13, 2015	18.07	18.15	17.96	18.13
2914	NASDAQ	GOOD	Thu, Mar 12, 2015	18.07	18.22	17.95	18.03
2913	NASDAQ	GOOD	Wed, Mar 11, 2015	18.13	18.13	17.94	18.02
2912	NASDAQ	GOOD	Tue, Mar 10, 2015	18.15	18.15	17.91	18.08
2911	NASDAQ	GOOD	Mon, Mar 9, 2015	18.12	18.24	18.02	18.12
2910	NASDAQ	GOOD	Fri, Mar 6, 2015	18.13	18.17	17.91	17.97
2909	NASDAQ	GOOD	Thu, Mar 5, 2015	18.07	18.24	18.05	18.20
2908	NASDAQ	GOOD	Wed, Mar 4, 2015	18.27	18.27	17.90	18.08
2907	NASDAQ	GOOD	Tue, Mar 3, 2015	18.29	18.29	18.00	18.16
2906	NASDAQ	GOOD	Mon, Mar 2, 2015	18.20	18.35	18.02	18.19
2905	NASDAQ	GOOD	Fri, Feb 27, 2015	18.05	18.33	18.00	18.17
2904	NASDAQ	GOOD	Thu, Feb 26, 2015	17.96	18.05	17.82	18.01
2903	NASDAQ	GOOD	Wed, Feb 25, 2015	17.79	18.00	17.71	17.95
2902	NASDAQ	GOOD	Tue, Feb 24, 2015	17.74	17.75	17.55	17.74
2901	NASDAQ	GOOD	Mon, Feb 23, 2015	17.64	17.79	17.55	17.75
2900	NASDAQ	GOOD	Fri, Feb 20, 2015	17.62	17.80	17.57	17.60
2899	NASDAQ	GOOD	Thu, Feb 19, 2015	17.41	17.65	17.25	17.63
2898	NASDAQ	GOOD	Wed, Feb 18, 2015	17.32	17.45	17.19	17.40
2897	NASDAQ	GOOD	Tue, Feb 17, 2015	17.41	17.54	17.22	17.29
2896	NASDAQ	GOOD	Fri, Feb 13, 2015	17.39	17.47	17.26	17.39
2895	NASDAQ	GOOD	Thu, Feb 12, 2015	17.32	17.58	17.27	17.48
2894	NASDAQ	GOOD	Wed, Feb 11, 2015	17.36	17.50	17.20	17.23
2893	NASDAQ	GOOD	Tue, Feb 10, 2015	17.48	17.48	17.18	17.36
2892	NASDAQ	GOOD	Mon, Feb 9, 2015	17.52	17.65	17.39	17.39
2891	NASDAQ	GOOD	Fri, Feb 6, 2015	17.87	17.87	17.50	17.50
2890	NASDAQ	GOOD	Thu, Feb 5, 2015	17.70	17.90	17.66	17.87
2889	NASDAQ	GOOD	Wed, Feb 4, 2015	17.52	17.69	17.42	17.66
2888	NASDAQ	GOOD	Tue, Feb 3, 2015	17.45	17.55	17.38	17.54
2887	NASDAQ	GOOD	Mon, Feb 2, 2015	17.45	17.45	17.05	17.41
2886	NASDAQ	GOOD	Fri, Jan 30, 2015	17.70	17.76	17.39	17.40
2885	NASDAQ	GOOD	Thu, Jan 29, 2015	17.79	17.84	17.60	17.80
2884	NASDAQ	GOOD	Wed, Jan 28, 2015	17.85	17.91	17.68	17.72
2883	NASDAQ	GOOD	Tue, Jan 27, 2015	17.57	17.83	17.57	17.79
2882	NASDAQ	GOOD	Mon, Jan 26, 2015	17.70	17.78	17.60	17.75
2881	NASDAQ	GOOD	Fri, Jan 23, 2015	17.75	17.80	17.66	17.72
2880	NASDAQ	GOOD	Thu, Jan 22, 2015	17.60	17.72	17.50	17.72
2879	NASDAQ	GOOD	Wed, Jan 21, 2015	17.49	17.56	17.45	17.49
2878	NASDAQ	GOOD	Tue, Jan 20, 2015	17.66	17.68	17.51	17.61
2877	NASDAQ	GOOD	Fri, Jan 16, 2015	17.37	17.56	17.35	17.56
2876	NASDAQ	GOOD	Thu, Jan 15, 2015	17.34	17.43	17.32	17.43
2875	NASDAQ	GOOD	Wed, Jan 14, 2015	17.36	17.41	17.26	17.39
2874	NASDAQ	GOOD	Tue, Jan 13, 2015	17.43	17.43	17.31	17.38
2873	NASDAQ	GOOD	Mon, Jan 12, 2015	17.32	17.40	17.30	17.34
2872	NASDAQ	GOOD	Fri, Jan 9, 2015	17.41	17.44	17.25	17.35
2871	NASDAQ	GOOD	Thu, Jan 8, 2015	17.40	17.43	17.33	17.39
2870	NASDAQ	GOOD	Wed, Jan 7, 2015	17.45	17.45	17.26	17.37
2869	NASDAQ	GOOD	Tue, Jan 6, 2015	17.36	17.40	17.18	17.28
2868	NASDAQ	GOOD	Mon, Jan 5, 2015	17.20	17.39	17.18	17.34
2867	NASDAQ	GOOD	Fri, Jan 2, 2015	17.23	17.35	17.17	17.29
2866	NASDAQ	GOOD	Wed, Dec 31, 2014	17.50	17.50	17.15	17.17
2865	NASDAQ	GOOD	Tue, Dec 30, 2014	17.38	17.50	17.35	17.41
2864	NASDAQ	GOOD	Mon, Dec 29, 2014	17.35	17.47	17.35	17.46
2863	NASDAQ	GOOD	Fri, Dec 26, 2014	17.43	17.43	17.34	17.41
2862	NASDAQ	GOOD	Wed, Dec 24, 2014	17.40	17.44	17.31	17.38
2861	NASDAQ	GOOD	Tue, Dec 23, 2014	17.43	17.45	17.20	17.39
2860	NASDAQ	GOOD	Mon, Dec 22, 2014	17.25	17.43	17.25	17.35
2859	NASDAQ	GOOD	Fri, Dec 19, 2014	17.30	17.37	17.25	17.26
2858	NASDAQ	GOOD	Thu, Dec 18, 2014	17.41	17.41	17.21	17.33
2857	NASDAQ	GOOD	Wed, Dec 17, 2014	17.17	17.30	17.14	17.26
2856	NASDAQ	GOOD	Tue, Dec 16, 2014	17.30	17.49	17.27	17.27
2855	NASDAQ	GOOD	Mon, Dec 15, 2014	17.74	17.75	17.37	17.37
2854	NASDAQ	GOOD	Fri, Dec 12, 2014	17.70	17.90	17.61	17.67
2853	NASDAQ	GOOD	Thu, Dec 11, 2014	17.76	17.88	17.76	17.82
2852	NASDAQ	GOOD	Wed, Dec 10, 2014	17.80	17.85	17.69	17.79
2851	NASDAQ	GOOD	Tue, Dec 9, 2014	17.57	17.80	17.57	17.79
2850	NASDAQ	GOOD	Mon, Dec 8, 2014	17.75	17.83	17.60	17.62
2849	NASDAQ	GOOD	Fri, Dec 5, 2014	17.67	17.78	17.64	17.73
2848	NASDAQ	GOOD	Thu, Dec 4, 2014	17.75	17.80	17.59	17.71
2847	NASDAQ	GOOD	Wed, Dec 3, 2014	17.88	17.88	17.70	17.78
2846	NASDAQ	GOOD	Tue, Dec 2, 2014	17.57	17.80	17.55	17.78
2845	NASDAQ	GOOD	Mon, Dec 1, 2014	17.59	17.71	17.57	17.57
2844	NASDAQ	GOOD	Fri, Nov 28, 2014	17.69	17.80	17.58	17.68
2843	NASDAQ	GOOD	Wed, Nov 26, 2014	17.64	17.65	17.55	17.65
2842	NASDAQ	GOOD	Tue, Nov 25, 2014	17.65	17.65	17.51	17.56
2841	NASDAQ	GOOD	Mon, Nov 24, 2014	17.60	17.60	17.50	17.56
2840	NASDAQ	GOOD	Fri, Nov 21, 2014	17.66	17.66	17.50	17.52
2839	NASDAQ	GOOD	Thu, Nov 20, 2014	17.37	17.54	17.37	17.51
2838	NASDAQ	GOOD	Wed, Nov 19, 2014	17.66	17.68	17.44	17.45
2837	NASDAQ	GOOD	Tue, Nov 18, 2014	17.68	17.77	17.61	17.70
2836	NASDAQ	GOOD	Mon, Nov 17, 2014	17.55	17.75	17.52	17.67
2835	NASDAQ	GOOD	Fri, Nov 14, 2014	18.00	18.00	17.58	17.61
2834	NASDAQ	GOOD	Thu, Nov 13, 2014	18.00	18.06	17.96	18.05
2833	NASDAQ	GOOD	Wed, Nov 12, 2014	18.01	18.10	17.92	18.06
2832	NASDAQ	GOOD	Tue, Nov 11, 2014	18.24	18.24	18.00	18.10
2831	NASDAQ	GOOD	Mon, Nov 10, 2014	18.07	18.18	18.01	18.17
2830	NASDAQ	GOOD	Fri, Nov 7, 2014	18.09	18.09	17.94	18.01
2829	NASDAQ	GOOD	Thu, Nov 6, 2014	18.20	18.20	17.96	18.07
2828	NASDAQ	GOOD	Wed, Nov 5, 2014	18.25	18.25	18.11	18.14
2827	NASDAQ	GOOD	Tue, Nov 4, 2014	18.17	18.25	18.00	18.18
2826	NASDAQ	GOOD	Mon, Nov 3, 2014	18.18	18.20	18.06	18.17
2825	NASDAQ	GOOD	Fri, Oct 31, 2014	18.20	18.20	17.97	18.10
2824	NASDAQ	GOOD	Thu, Oct 30, 2014	17.70	18.08	17.68	18.00
2823	NASDAQ	GOOD	Wed, Oct 29, 2014	18.01	18.01	17.76	17.84
2822	NASDAQ	GOOD	Tue, Oct 28, 2014	17.77	17.97	17.61	17.96
2821	NASDAQ	GOOD	Mon, Oct 27, 2014	17.41	17.67	17.31	17.67
2820	NASDAQ	GOOD	Fri, Oct 24, 2014	17.34	17.34	17.18	17.31
2819	NASDAQ	GOOD	Thu, Oct 23, 2014	17.20	17.27	17.10	17.27
2818	NASDAQ	GOOD	Wed, Oct 22, 2014	17.10	17.18	17.05	17.11
2817	NASDAQ	GOOD	Tue, Oct 21, 2014	17.18	17.20	17.04	17.12
2816	NASDAQ	GOOD	Mon, Oct 20, 2014	16.94	17.12	16.90	17.12
2815	NASDAQ	GOOD	Fri, Oct 17, 2014	17.19	17.19	16.91	17.03
2814	NASDAQ	GOOD	Thu, Oct 16, 2014	16.77	17.09	16.77	17.02
2813	NASDAQ	GOOD	Wed, Oct 15, 2014	16.95	17.00	16.41	16.95
2812	NASDAQ	GOOD	Tue, Oct 14, 2014	17.00	17.10	16.97	17.02
2811	NASDAQ	GOOD	Mon, Oct 13, 2014	17.03	17.10	16.87	16.99
2810	NASDAQ	GOOD	Fri, Oct 10, 2014	16.95	17.17	16.92	16.96
2809	NASDAQ	GOOD	Thu, Oct 9, 2014	17.06	17.23	16.99	17.02
2808	NASDAQ	GOOD	Wed, Oct 8, 2014	16.84	17.09	16.84	17.04
2807	NASDAQ	GOOD	Tue, Oct 7, 2014	16.93	17.01	16.83	16.86
2806	NASDAQ	GOOD	Mon, Oct 6, 2014	17.10	17.10	16.92	17.01
2805	NASDAQ	GOOD	Fri, Oct 3, 2014	17.08	17.09	16.87	17.03
2804	NASDAQ	GOOD	Thu, Oct 2, 2014	16.98	17.04	16.83	16.94
2803	NASDAQ	GOOD	Wed, Oct 1, 2014	17.03	17.03	16.81	16.91
2802	NASDAQ	GOOD	Tue, Sep 30, 2014	17.23	17.33	16.94	16.99
2801	NASDAQ	GOOD	Mon, Sep 29, 2014	17.05	17.26	17.00	17.10
2800	NASDAQ	GOOD	Fri, Sep 26, 2014	17.05	17.16	16.99	17.14
2799	NASDAQ	GOOD	Thu, Sep 25, 2014	17.09	17.16	16.98	17.05
2798	NASDAQ	GOOD	Wed, Sep 24, 2014	17.10	17.19	16.97	17.06
2797	NASDAQ	GOOD	Tue, Sep 23, 2014	17.29	17.29	17.01	17.08
2796	NASDAQ	GOOD	Mon, Sep 22, 2014	17.30	17.42	17.28	17.29
2795	NASDAQ	GOOD	Fri, Sep 19, 2014	17.56	17.57	17.33	17.39
2794	NASDAQ	GOOD	Thu, Sep 18, 2014	17.69	17.75	17.50	17.54
2793	NASDAQ	GOOD	Wed, Sep 17, 2014	17.70	17.80	17.58	17.63
2792	NASDAQ	GOOD	Tue, Sep 16, 2014	17.75	17.84	17.63	17.75
2791	NASDAQ	GOOD	Mon, Sep 15, 2014	18.01	18.01	17.69	17.70
2790	NASDAQ	GOOD	Fri, Sep 12, 2014	18.19	18.40	17.90	17.94
2789	NASDAQ	GOOD	Thu, Sep 11, 2014	18.19	18.29	18.13	18.22
2788	NASDAQ	GOOD	Wed, Sep 10, 2014	18.29	18.29	18.09	18.21
2787	NASDAQ	GOOD	Tue, Sep 9, 2014	18.34	18.34	18.21	18.28
2786	NASDAQ	GOOD	Mon, Sep 8, 2014	18.36	18.40	18.25	18.32
2785	NASDAQ	GOOD	Fri, Sep 5, 2014	18.15	18.32	18.15	18.30
2784	NASDAQ	GOOD	Thu, Sep 4, 2014	18.36	18.36	18.18	18.21
2783	NASDAQ	GOOD	Wed, Sep 3, 2014	18.38	18.38	18.16	18.26
2782	NASDAQ	GOOD	Tue, Sep 2, 2014	18.33	18.38	18.17	18.29
2781	NASDAQ	GOOD	Fri, Aug 29, 2014	18.13	18.29	18.05	18.28
2780	NASDAQ	GOOD	Thu, Aug 28, 2014	18.02	18.15	18.02	18.04
2779	NASDAQ	GOOD	Wed, Aug 27, 2014	18.07	18.18	18.02	18.09
2778	NASDAQ	GOOD	Tue, Aug 26, 2014	18.06	18.16	18.00	18.09
2777	NASDAQ	GOOD	Mon, Aug 25, 2014	18.20	18.20	17.97	18.05
2776	NASDAQ	GOOD	Fri, Aug 22, 2014	18.25	18.28	18.07	18.11
2775	NASDAQ	GOOD	Thu, Aug 21, 2014	18.25	18.31	18.15	18.19
2774	NASDAQ	GOOD	Wed, Aug 20, 2014	18.30	18.31	18.14	18.24
2773	NASDAQ	GOOD	Tue, Aug 19, 2014	18.36	18.37	18.22	18.30
2772	NASDAQ	GOOD	Mon, Aug 18, 2014	18.34	18.34	18.21	18.28
2771	NASDAQ	GOOD	Fri, Aug 15, 2014	18.41	18.41	18.14	18.26
2770	NASDAQ	GOOD	Thu, Aug 14, 2014	18.15	18.41	18.04	18.29
2769	NASDAQ	GOOD	Wed, Aug 13, 2014	17.90	18.12	17.86	18.11
2768	NASDAQ	GOOD	Tue, Aug 12, 2014	17.90	17.90	17.75	17.86
2767	NASDAQ	GOOD	Mon, Aug 11, 2014	17.82	17.97	17.72	17.90
2766	NASDAQ	GOOD	Fri, Aug 8, 2014	17.57	17.76	17.51	17.72
2765	NASDAQ	GOOD	Thu, Aug 7, 2014	17.71	17.73	17.50	17.59
2764	NASDAQ	GOOD	Wed, Aug 6, 2014	17.44	17.69	17.42	17.67
2763	NASDAQ	GOOD	Tue, Aug 5, 2014	17.58	17.66	17.39	17.48
2762	NASDAQ	GOOD	Mon, Aug 4, 2014	17.44	17.62	17.28	17.58
2761	NASDAQ	GOOD	Fri, Aug 1, 2014	17.50	17.51	17.28	17.36
2760	NASDAQ	GOOD	Thu, Jul 31, 2014	17.55	17.62	17.39	17.45
2759	NASDAQ	GOOD	Wed, Jul 30, 2014	17.62	17.62	17.40	17.52
2758	NASDAQ	GOOD	Tue, Jul 29, 2014	17.67	17.77	17.50	17.53
2757	NASDAQ	GOOD	Mon, Jul 28, 2014	17.53	17.70	17.53	17.62
2756	NASDAQ	GOOD	Fri, Jul 25, 2014	17.60	17.74	17.50	17.57
2755	NASDAQ	GOOD	Thu, Jul 24, 2014	17.81	17.83	17.55	17.60
2754	NASDAQ	GOOD	Wed, Jul 23, 2014	17.74	17.78	17.71	17.75
2753	NASDAQ	GOOD	Tue, Jul 22, 2014	17.80	17.91	17.76	17.80
2752	NASDAQ	GOOD	Mon, Jul 21, 2014	17.80	17.87	17.73	17.80
2751	NASDAQ	GOOD	Fri, Jul 18, 2014	17.68	17.81	17.67	17.79
2750	NASDAQ	GOOD	Thu, Jul 17, 2014	17.76	17.82	17.66	17.72
2749	NASDAQ	GOOD	Wed, Jul 16, 2014	17.80	17.84	17.66	17.77
2748	NASDAQ	GOOD	Tue, Jul 15, 2014	17.86	17.93	17.64	17.70
2747	NASDAQ	GOOD	Mon, Jul 14, 2014	17.86	17.95	17.77	17.92
2746	NASDAQ	GOOD	Fri, Jul 11, 2014	17.72	17.79	17.62	17.73
2745	NASDAQ	GOOD	Thu, Jul 10, 2014	17.84	17.88	17.65	17.70
2744	NASDAQ	GOOD	Wed, Jul 9, 2014	17.96	17.99	17.81	17.94
2743	NASDAQ	GOOD	Tue, Jul 8, 2014	17.97	17.97	17.75	17.88
2742	NASDAQ	GOOD	Mon, Jul 7, 2014	17.96	17.96	17.77	17.90
2741	NASDAQ	GOOD	Thu, Jul 3, 2014	18.00	18.00	17.77	17.94
2740	NASDAQ	GOOD	Wed, Jul 2, 2014	17.91	18.02	17.84	18.01
2739	NASDAQ	GOOD	Tue, Jul 1, 2014	17.83	17.99	17.74	17.85
2738	NASDAQ	GOOD	Mon, Jun 30, 2014	17.75	17.92	17.60	17.87
2737	NASDAQ	GOOD	Fri, Jun 27, 2014	17.51	17.75	17.51	17.75
2736	NASDAQ	GOOD	Thu, Jun 26, 2014	17.49	17.60	17.42	17.60
2735	NASDAQ	GOOD	Wed, Jun 25, 2014	17.45	17.54	17.40	17.51
2734	NASDAQ	GOOD	Tue, Jun 24, 2014	17.49	17.59	17.41	17.47
2733	NASDAQ	GOOD	Mon, Jun 23, 2014	17.50	17.50	17.42	17.47
2732	NASDAQ	GOOD	Fri, Jun 20, 2014	17.42	17.53	17.31	17.53
2731	NASDAQ	GOOD	Thu, Jun 19, 2014	17.32	17.42	17.28	17.41
2730	NASDAQ	GOOD	Wed, Jun 18, 2014	17.28	17.33	17.20	17.27
2729	NASDAQ	GOOD	Tue, Jun 17, 2014	17.27	17.36	17.20	17.30
2728	NASDAQ	GOOD	Mon, Jun 16, 2014	17.44	17.48	17.32	17.32
2727	NASDAQ	GOOD	Fri, Jun 13, 2014	17.49	17.49	17.36	17.37
2726	NASDAQ	GOOD	Thu, Jun 12, 2014	17.35	17.47	17.23	17.46
2725	NASDAQ	GOOD	Wed, Jun 11, 2014	17.43	17.47	17.35	17.39
2724	NASDAQ	GOOD	Tue, Jun 10, 2014	17.42	17.49	17.30	17.39
2723	NASDAQ	GOOD	Mon, Jun 9, 2014	17.34	17.40	17.30	17.35
2722	NASDAQ	GOOD	Fri, Jun 6, 2014	17.45	17.45	17.31	17.37
2721	NASDAQ	GOOD	Thu, Jun 5, 2014	17.22	17.40	17.10	17.39
2720	NASDAQ	GOOD	Wed, Jun 4, 2014	17.06	17.18	16.99	17.16
2719	NASDAQ	GOOD	Tue, Jun 3, 2014	16.88	17.13	16.84	17.01
2718	NASDAQ	GOOD	Mon, Jun 2, 2014	17.97	17.97	17.50	17.53
2717	NASDAQ	GOOD	Fri, May 30, 2014	17.92	17.99	17.83	17.97
2716	NASDAQ	GOOD	Thu, May 29, 2014	17.90	17.99	17.76	17.85
2715	NASDAQ	GOOD	Wed, May 28, 2014	17.95	17.96	17.80	17.89
2714	NASDAQ	GOOD	Tue, May 27, 2014	17.74	17.95	17.70	17.95
2713	NASDAQ	GOOD	Fri, May 23, 2014	17.51	17.66	17.44	17.66
2712	NASDAQ	GOOD	Thu, May 22, 2014	17.42	17.58	17.25	17.44
2711	NASDAQ	GOOD	Wed, May 21, 2014	17.41	17.41	17.25	17.33
2710	NASDAQ	GOOD	Tue, May 20, 2014	17.43	17.53	17.30	17.40
2709	NASDAQ	GOOD	Mon, May 19, 2014	17.53	17.64	17.40	17.51
2708	NASDAQ	GOOD	Fri, May 16, 2014	17.40	17.52	17.32	17.48
2707	NASDAQ	GOOD	Thu, May 15, 2014	17.57	17.73	17.35	17.51
2706	NASDAQ	GOOD	Wed, May 14, 2014	17.84	17.84	17.51	17.57
2705	NASDAQ	GOOD	Tue, May 13, 2014	17.88	17.93	17.73	17.80
2704	NASDAQ	GOOD	Mon, May 12, 2014	17.73	17.90	17.71	17.83
2703	NASDAQ	GOOD	Fri, May 9, 2014	17.57	17.73	17.51	17.71
2702	NASDAQ	GOOD	Thu, May 8, 2014	17.70	17.73	17.57	17.57
2701	NASDAQ	GOOD	Wed, May 7, 2014	17.54	17.69	17.52	17.68
2700	NASDAQ	GOOD	Tue, May 6, 2014	17.62	17.71	17.54	17.55
2699	NASDAQ	GOOD	Mon, May 5, 2014	17.67	17.69	17.53	17.62
2698	NASDAQ	GOOD	Fri, May 2, 2014	17.70	17.70	17.56	17.64
2697	NASDAQ	GOOD	Thu, May 1, 2014	17.70	17.70	17.46	17.67
2696	NASDAQ	GOOD	Wed, Apr 30, 2014	17.62	17.72	17.51	17.67
2695	NASDAQ	GOOD	Tue, Apr 29, 2014	17.70	17.70	17.51	17.57
2694	NASDAQ	GOOD	Mon, Apr 28, 2014	17.50	17.72	17.40	17.65
2693	NASDAQ	GOOD	Fri, Apr 25, 2014	17.49	17.65	17.35	17.42
2692	NASDAQ	GOOD	Thu, Apr 24, 2014	17.63	17.75	17.48	17.52
2691	NASDAQ	GOOD	Wed, Apr 23, 2014	17.70	17.76	17.51	17.56
2690	NASDAQ	GOOD	Tue, Apr 22, 2014	17.70	17.75	17.50	17.69
2689	NASDAQ	GOOD	Mon, Apr 21, 2014	17.47	17.69	17.44	17.69
2688	NASDAQ	GOOD	Thu, Apr 17, 2014	17.47	17.47	17.32	17.42
2687	NASDAQ	GOOD	Wed, Apr 16, 2014	17.49	17.51	17.35	17.47
2686	NASDAQ	GOOD	Tue, Apr 15, 2014	17.40	17.57	17.28	17.54
2685	NASDAQ	GOOD	Mon, Apr 14, 2014	17.47	17.52	17.34	17.36
2684	NASDAQ	GOOD	Fri, Apr 11, 2014	17.30	17.36	17.25	17.30
2683	NASDAQ	GOOD	Thu, Apr 10, 2014	17.58	17.68	17.32	17.36
2682	NASDAQ	GOOD	Wed, Apr 9, 2014	17.55	17.67	17.40	17.53
2681	NASDAQ	GOOD	Tue, Apr 8, 2014	17.37	17.69	17.37	17.53
2680	NASDAQ	GOOD	Mon, Apr 7, 2014	17.38	17.60	17.38	17.41
2679	NASDAQ	GOOD	Fri, Apr 4, 2014	17.68	17.68	17.43	17.51
2678	NASDAQ	GOOD	Thu, Apr 3, 2014	17.67	17.68	17.49	17.59
2677	NASDAQ	GOOD	Wed, Apr 2, 2014	17.63	17.73	17.49	17.70
2676	NASDAQ	GOOD	Tue, Apr 1, 2014	17.37	17.61	17.29	17.59
2675	NASDAQ	GOOD	Mon, Mar 31, 2014	17.25	17.44	17.17	17.34
2674	NASDAQ	GOOD	Fri, Mar 28, 2014	17.23	17.36	17.17	17.25
2673	NASDAQ	GOOD	Thu, Mar 27, 2014	17.20	17.29	17.08	17.15
2672	NASDAQ	GOOD	Wed, Mar 26, 2014	17.55	17.55	17.20	17.20
2671	NASDAQ	GOOD	Tue, Mar 25, 2014	17.49	17.58	17.39	17.48
2670	NASDAQ	GOOD	Mon, Mar 24, 2014	17.54	17.56	17.25	17.45
2669	NASDAQ	GOOD	Fri, Mar 21, 2014	17.35	17.58	17.27	17.53
2668	NASDAQ	GOOD	Thu, Mar 20, 2014	17.33	17.42	17.24	17.36
2667	NASDAQ	GOOD	Wed, Mar 19, 2014	17.55	17.56	17.22	17.29
2666	NASDAQ	GOOD	Tue, Mar 18, 2014	17.50	17.59	17.35	17.49
2665	NASDAQ	GOOD	Mon, Mar 17, 2014	17.60	17.64	17.42	17.54
2664	NASDAQ	GOOD	Fri, Mar 14, 2014	17.60	17.67	17.50	17.58
2663	NASDAQ	GOOD	Thu, Mar 13, 2014	17.63	17.64	17.48	17.58
2662	NASDAQ	GOOD	Wed, Mar 12, 2014	17.58	17.70	17.54	17.68
2661	NASDAQ	GOOD	Tue, Mar 11, 2014	17.68	17.71	17.60	17.61
2660	NASDAQ	GOOD	Mon, Mar 10, 2014	17.56	17.68	17.50	17.67
2659	NASDAQ	GOOD	Fri, Mar 7, 2014	17.66	17.70	17.44	17.64
2658	NASDAQ	GOOD	Thu, Mar 6, 2014	17.61	17.67	17.56	17.58
2657	NASDAQ	GOOD	Wed, Mar 5, 2014	17.62	17.72	17.52	17.64
2656	NASDAQ	GOOD	Tue, Mar 4, 2014	17.65	17.75	17.38	17.61
2655	NASDAQ	GOOD	Mon, Mar 3, 2014	17.35	17.49	17.23	17.44
2654	NASDAQ	GOOD	Fri, Feb 28, 2014	17.51	17.57	17.27	17.40
2653	NASDAQ	GOOD	Thu, Feb 27, 2014	17.39	17.45	17.21	17.45
2652	NASDAQ	GOOD	Wed, Feb 26, 2014	17.32	17.49	17.25	17.39
2651	NASDAQ	GOOD	Tue, Feb 25, 2014	17.48	17.49	17.12	17.24
2650	NASDAQ	GOOD	Mon, Feb 24, 2014	17.50	17.59	17.47	17.51
2649	NASDAQ	GOOD	Fri, Feb 21, 2014	17.55	17.69	17.45	17.45
2648	NASDAQ	GOOD	Thu, Feb 20, 2014	17.49	17.69	17.43	17.57
2647	NASDAQ	GOOD	Wed, Feb 19, 2014	17.71	17.83	17.71	17.74
2646	NASDAQ	GOOD	Tue, Feb 18, 2014	17.72	17.80	17.56	17.74
2645	NASDAQ	GOOD	Fri, Feb 14, 2014	17.56	17.66	17.43	17.54
2644	NASDAQ	GOOD	Thu, Feb 13, 2014	17.56	17.79	17.53	17.65
2643	NASDAQ	GOOD	Wed, Feb 12, 2014	17.50	17.62	17.42	17.58
2642	NASDAQ	GOOD	Tue, Feb 11, 2014	17.48	17.50	17.39	17.50
2641	NASDAQ	GOOD	Mon, Feb 10, 2014	17.50	17.51	17.40	17.49
2640	NASDAQ	GOOD	Fri, Feb 7, 2014	17.53	17.60	17.36	17.50
2639	NASDAQ	GOOD	Thu, Feb 6, 2014	17.35	17.59	17.35	17.44
2638	NASDAQ	GOOD	Wed, Feb 5, 2014	18.00	18.26	17.33	17.40
2637	NASDAQ	GOOD	Tue, Feb 4, 2014	18.26	18.26	18.02	18.10
2636	NASDAQ	GOOD	Mon, Feb 3, 2014	18.67	18.67	18.07	18.09
2635	NASDAQ	GOOD	Fri, Jan 31, 2014	18.54	18.67	18.40	18.65
2634	NASDAQ	GOOD	Thu, Jan 30, 2014	18.28	18.60	18.10	18.59
2633	NASDAQ	GOOD	Wed, Jan 29, 2014	18.37	18.49	18.19	18.19
2632	NASDAQ	GOOD	Tue, Jan 28, 2014	18.33	18.54	18.26	18.54
2631	NASDAQ	GOOD	Mon, Jan 27, 2014	18.56	18.64	18.27	18.33
2630	NASDAQ	GOOD	Fri, Jan 24, 2014	18.50	18.63	18.31	18.42
2629	NASDAQ	GOOD	Thu, Jan 23, 2014	18.59	18.66	18.51	18.62
2628	NASDAQ	GOOD	Wed, Jan 22, 2014	18.49	18.66	18.49	18.61
2627	NASDAQ	GOOD	Tue, Jan 21, 2014	18.58	18.58	18.44	18.53
2626	NASDAQ	GOOD	Fri, Jan 17, 2014	18.36	18.55	18.28	18.43
2625	NASDAQ	GOOD	Thu, Jan 16, 2014	18.45	18.59	18.32	18.56
2624	NASDAQ	GOOD	Wed, Jan 15, 2014	18.35	18.45	18.26	18.41
2623	NASDAQ	GOOD	Tue, Jan 14, 2014	18.41	18.48	18.27	18.37
2622	NASDAQ	GOOD	Mon, Jan 13, 2014	18.44	18.45	18.27	18.41
2621	NASDAQ	GOOD	Fri, Jan 10, 2014	18.35	18.44	18.26	18.40
2620	NASDAQ	GOOD	Thu, Jan 9, 2014	18.34	18.34	18.22	18.30
2619	NASDAQ	GOOD	Wed, Jan 8, 2014	18.25	18.35	18.10	18.23
2618	NASDAQ	GOOD	Tue, Jan 7, 2014	18.17	18.38	18.05	18.30
2617	NASDAQ	GOOD	Mon, Jan 6, 2014	18.16	18.35	18.01	18.15
2616	NASDAQ	GOOD	Fri, Jan 3, 2014	17.94	18.20	17.94	18.14
2615	NASDAQ	GOOD	Thu, Jan 2, 2014	17.99	18.03	17.82	17.94
2614	NASDAQ	GOOD	Tue, Dec 31, 2013	17.83	18.10	17.83	17.97
2613	NASDAQ	GOOD	Mon, Dec 30, 2013	17.98	18.05	17.83	17.86
2612	NASDAQ	GOOD	Fri, Dec 27, 2013	18.07	18.10	17.92	18.07
2611	NASDAQ	GOOD	Thu, Dec 26, 2013	17.97	18.23	17.95	18.06
2610	NASDAQ	GOOD	Tue, Dec 24, 2013	17.87	17.99	17.87	17.91
2609	NASDAQ	GOOD	Mon, Dec 23, 2013	18.00	18.10	17.80	17.92
2608	NASDAQ	GOOD	Fri, Dec 20, 2013	17.61	17.96	17.52	17.96
2607	NASDAQ	GOOD	Thu, Dec 19, 2013	17.70	17.70	17.30	17.52
2606	NASDAQ	GOOD	Wed, Dec 18, 2013	17.59	17.75	17.40	17.70
2605	NASDAQ	GOOD	Tue, Dec 17, 2013	17.61	17.71	17.52	17.65
2604	NASDAQ	GOOD	Mon, Dec 16, 2013	17.34	17.75	17.31	17.68
2603	NASDAQ	GOOD	Fri, Dec 13, 2013	17.34	17.47	17.25	17.30
2602	NASDAQ	GOOD	Thu, Dec 12, 2013	17.31	17.48	17.27	17.35
2601	NASDAQ	GOOD	Wed, Dec 11, 2013	17.77	17.86	17.33	17.49
2600	NASDAQ	GOOD	Tue, Dec 10, 2013	17.82	17.91	17.61	17.71
2599	NASDAQ	GOOD	Mon, Dec 9, 2013	17.77	17.96	17.65	17.89
2598	NASDAQ	GOOD	Fri, Dec 6, 2013	17.75	17.96	17.62	17.79
2597	NASDAQ	GOOD	Thu, Dec 5, 2013	17.69	17.76	17.40	17.55
2596	NASDAQ	GOOD	Wed, Dec 4, 2013	17.66	17.80	17.50	17.74
2595	NASDAQ	GOOD	Tue, Dec 3, 2013	17.66	17.93	17.55	17.68
2594	NASDAQ	GOOD	Mon, Dec 2, 2013	17.94	17.98	17.61	17.72
2593	NASDAQ	GOOD	Fri, Nov 29, 2013	18.25	18.25	17.99	17.99
2592	NASDAQ	GOOD	Wed, Nov 27, 2013	18.20	18.26	18.13	18.20
2591	NASDAQ	GOOD	Tue, Nov 26, 2013	18.11	18.15	17.99	18.14
2590	NASDAQ	GOOD	Mon, Nov 25, 2013	18.02	18.18	18.01	18.12
2589	NASDAQ	GOOD	Fri, Nov 22, 2013	17.91	18.20	17.89	18.04
2588	NASDAQ	GOOD	Thu, Nov 21, 2013	17.70	17.95	17.65	17.95
2587	NASDAQ	GOOD	Wed, Nov 20, 2013	17.65	17.94	17.55	17.59
2586	NASDAQ	GOOD	Tue, Nov 19, 2013	18.94	19.04	18.66	18.75
2585	NASDAQ	GOOD	Mon, Nov 18, 2013	19.02	19.06	18.85	18.88
2584	NASDAQ	GOOD	Fri, Nov 15, 2013	19.03	19.08	18.86	18.96
2583	NASDAQ	GOOD	Thu, Nov 14, 2013	19.00	19.09	19.00	19.07
2582	NASDAQ	GOOD	Wed, Nov 13, 2013	18.67	19.08	18.58	19.04
2581	NASDAQ	GOOD	Tue, Nov 12, 2013	18.48	18.88	18.48	18.73
2580	NASDAQ	GOOD	Mon, Nov 11, 2013	18.77	18.88	18.61	18.70
2579	NASDAQ	GOOD	Fri, Nov 8, 2013	18.89	18.89	18.51	18.83
2578	NASDAQ	GOOD	Thu, Nov 7, 2013	19.06	19.06	18.72	18.82
2577	NASDAQ	GOOD	Wed, Nov 6, 2013	19.07	19.08	18.86	19.02
2576	NASDAQ	GOOD	Tue, Nov 5, 2013	18.60	19.00	18.50	18.91
2575	NASDAQ	GOOD	Mon, Nov 4, 2013	18.75	18.76	18.50	18.55
2574	NASDAQ	GOOD	Fri, Nov 1, 2013	18.89	18.94	18.52	18.67
2573	NASDAQ	GOOD	Thu, Oct 31, 2013	18.92	19.05	18.68	18.90
2572	NASDAQ	GOOD	Wed, Oct 30, 2013	19.07	19.07	18.74	18.82
2571	NASDAQ	GOOD	Tue, Oct 29, 2013	19.08	19.08	18.83	19.05
2570	NASDAQ	GOOD	Mon, Oct 28, 2013	19.00	19.08	18.88	19.06
2569	NASDAQ	GOOD	Fri, Oct 25, 2013	19.08	19.08	18.89	18.98
2568	NASDAQ	GOOD	Thu, Oct 24, 2013	18.95	19.00	18.90	19.00
2567	NASDAQ	GOOD	Wed, Oct 23, 2013	18.75	18.95	18.75	18.89
2566	NASDAQ	GOOD	Tue, Oct 22, 2013	18.95	18.96	18.78	18.84
2565	NASDAQ	GOOD	Mon, Oct 21, 2013	18.93	18.95	18.75	18.86
2564	NASDAQ	GOOD	Fri, Oct 18, 2013	18.94	18.95	18.75	18.95
2563	NASDAQ	GOOD	Thu, Oct 17, 2013	18.72	19.00	18.68	18.94
2562	NASDAQ	GOOD	Wed, Oct 16, 2013	18.69	18.72	18.56	18.68
2561	NASDAQ	GOOD	Tue, Oct 15, 2013	18.58	18.70	18.43	18.62
2560	NASDAQ	GOOD	Mon, Oct 14, 2013	18.63	18.69	18.40	18.64
2559	NASDAQ	GOOD	Fri, Oct 11, 2013	18.29	18.66	18.29	18.66
2558	NASDAQ	GOOD	Thu, Oct 10, 2013	18.10	18.40	17.98	18.38
2557	NASDAQ	GOOD	Wed, Oct 9, 2013	17.61	18.09	17.46	17.87
2556	NASDAQ	GOOD	Tue, Oct 8, 2013	17.70	17.85	17.45	17.48
2555	NASDAQ	GOOD	Mon, Oct 7, 2013	17.60	17.83	17.59	17.75
2554	NASDAQ	GOOD	Fri, Oct 4, 2013	17.55	17.72	17.50	17.62
2553	NASDAQ	GOOD	Thu, Oct 3, 2013	17.77	17.83	17.56	17.58
2552	NASDAQ	GOOD	Wed, Oct 2, 2013	17.97	18.14	17.65	17.77
2551	NASDAQ	GOOD	Tue, Oct 1, 2013	17.88	18.20	17.88	18.02
2550	NASDAQ	GOOD	Mon, Sep 30, 2013	17.89	18.01	17.89	17.96
2549	NASDAQ	GOOD	Fri, Sep 27, 2013	17.89	17.97	17.85	17.94
2548	NASDAQ	GOOD	Thu, Sep 26, 2013	17.99	18.00	17.81	17.90
2547	NASDAQ	GOOD	Wed, Sep 25, 2013	17.97	18.17	17.93	17.96
2546	NASDAQ	GOOD	Tue, Sep 24, 2013	17.89	18.07	17.87	17.93
2545	NASDAQ	GOOD	Mon, Sep 23, 2013	17.58	18.00	17.58	17.90
2544	NASDAQ	GOOD	Fri, Sep 20, 2013	18.03	18.09	17.85	17.91
2543	NASDAQ	GOOD	Thu, Sep 19, 2013	18.21	18.23	17.87	18.02
2542	NASDAQ	GOOD	Wed, Sep 18, 2013	18.09	18.25	17.92	18.25
2541	NASDAQ	GOOD	Tue, Sep 17, 2013	17.87	18.15	17.82	18.03
2540	NASDAQ	GOOD	Mon, Sep 16, 2013	18.01	18.02	17.67	17.92
2539	NASDAQ	GOOD	Fri, Sep 13, 2013	18.00	18.10	17.95	18.00
2538	NASDAQ	GOOD	Thu, Sep 12, 2013	17.94	18.15	17.89	17.95
2537	NASDAQ	GOOD	Wed, Sep 11, 2013	17.87	18.08	17.87	18.00
2536	NASDAQ	GOOD	Tue, Sep 10, 2013	18.05	18.05	17.78	17.94
2535	NASDAQ	GOOD	Mon, Sep 9, 2013	17.59	18.14	17.59	18.01
2534	NASDAQ	GOOD	Fri, Sep 6, 2013	17.69	17.82	17.52	17.67
2533	NASDAQ	GOOD	Thu, Sep 5, 2013	17.77	17.80	17.42	17.56
2532	NASDAQ	GOOD	Wed, Sep 4, 2013	17.68	17.89	17.60	17.72
2531	NASDAQ	GOOD	Tue, Sep 3, 2013	17.92	17.92	17.50	17.64
2530	NASDAQ	GOOD	Fri, Aug 30, 2013	18.04	18.04	17.60	17.74
2529	NASDAQ	GOOD	Thu, Aug 29, 2013	17.69	18.07	17.69	18.04
2528	NASDAQ	GOOD	Wed, Aug 28, 2013	17.85	18.02	17.64	17.78
2527	NASDAQ	GOOD	Tue, Aug 27, 2013	17.89	17.98	17.82	17.84
2526	NASDAQ	GOOD	Mon, Aug 26, 2013	18.10	18.10	17.80	17.92
2525	NASDAQ	GOOD	Fri, Aug 23, 2013	17.95	18.05	17.91	18.03
2524	NASDAQ	GOOD	Thu, Aug 22, 2013	17.88	18.09	17.83	17.98
2523	NASDAQ	GOOD	Wed, Aug 21, 2013	18.00	18.09	17.66	17.78
2522	NASDAQ	GOOD	Tue, Aug 20, 2013	17.41	18.04	17.31	17.88
2521	NASDAQ	GOOD	Mon, Aug 19, 2013	17.73	17.79	17.25	17.29
2520	NASDAQ	GOOD	Fri, Aug 16, 2013	17.77	17.99	17.66	17.93
2519	NASDAQ	GOOD	Thu, Aug 15, 2013	18.06	18.14	17.75	17.81
2518	NASDAQ	GOOD	Wed, Aug 14, 2013	18.28	18.31	18.10	18.12
2517	NASDAQ	GOOD	Tue, Aug 13, 2013	18.32	18.32	18.02	18.25
2516	NASDAQ	GOOD	Mon, Aug 12, 2013	18.28	18.33	18.21	18.26
2515	NASDAQ	GOOD	Fri, Aug 9, 2013	18.36	18.45	18.20	18.30
2514	NASDAQ	GOOD	Thu, Aug 8, 2013	18.43	18.49	18.07	18.26
2513	NASDAQ	GOOD	Wed, Aug 7, 2013	18.36	18.39	18.16	18.30
2512	NASDAQ	GOOD	Tue, Aug 6, 2013	18.32	18.45	18.24	18.33
2511	NASDAQ	GOOD	Mon, Aug 5, 2013	18.36	18.40	18.16	18.35
2510	NASDAQ	GOOD	Fri, Aug 2, 2013	18.25	18.48	18.20	18.38
2509	NASDAQ	GOOD	Thu, Aug 1, 2013	18.70	18.80	18.24	18.25
2508	NASDAQ	GOOD	Wed, Jul 31, 2013	18.40	18.90	18.26	18.61
2507	NASDAQ	GOOD	Tue, Jul 30, 2013	18.84	18.84	18.15	18.30
2506	NASDAQ	GOOD	Mon, Jul 29, 2013	18.79	19.09	18.79	18.91
2505	NASDAQ	GOOD	Fri, Jul 26, 2013	18.93	19.04	18.82	18.88
2504	NASDAQ	GOOD	Thu, Jul 25, 2013	18.98	19.10	18.93	18.99
2503	NASDAQ	GOOD	Wed, Jul 24, 2013	19.13	19.13	18.93	19.00
2502	NASDAQ	GOOD	Tue, Jul 23, 2013	19.13	19.15	19.04	19.06
2501	NASDAQ	GOOD	Mon, Jul 22, 2013	19.08	19.13	18.95	19.12
2500	NASDAQ	GOOD	Fri, Jul 19, 2013	19.07	19.16	19.03	19.12
2499	NASDAQ	GOOD	Thu, Jul 18, 2013	19.06	19.15	18.78	19.14
2498	NASDAQ	GOOD	Wed, Jul 17, 2013	19.12	19.16	18.85	19.05
2497	NASDAQ	GOOD	Tue, Jul 16, 2013	19.05	19.16	19.05	19.12
2496	NASDAQ	GOOD	Mon, Jul 15, 2013	19.14	19.16	19.03	19.05
2495	NASDAQ	GOOD	Fri, Jul 12, 2013	19.08	19.13	18.97	19.08
2494	NASDAQ	GOOD	Thu, Jul 11, 2013	19.00	19.16	18.82	19.04
2493	NASDAQ	GOOD	Wed, Jul 10, 2013	18.77	18.90	18.59	18.84
2492	NASDAQ	GOOD	Tue, Jul 9, 2013	18.89	18.94	18.61	18.71
2491	NASDAQ	GOOD	Mon, Jul 8, 2013	18.77	18.89	18.61	18.84
2490	NASDAQ	GOOD	Fri, Jul 5, 2013	18.85	18.86	18.35	18.75
2489	NASDAQ	GOOD	Wed, Jul 3, 2013	18.66	18.81	18.51	18.81
2488	NASDAQ	GOOD	Tue, Jul 2, 2013	18.67	18.86	18.39	18.79
2487	NASDAQ	GOOD	Mon, Jul 1, 2013	18.79	18.79	18.52	18.63
2486	NASDAQ	GOOD	Fri, Jun 28, 2013	18.47	18.71	18.40	18.64
2485	NASDAQ	GOOD	Thu, Jun 27, 2013	18.30	18.48	18.25	18.47
2484	NASDAQ	GOOD	Wed, Jun 26, 2013	18.22	18.29	18.01	18.20
2483	NASDAQ	GOOD	Tue, Jun 25, 2013	18.13	18.30	17.89	18.08
2482	NASDAQ	GOOD	Mon, Jun 24, 2013	18.34	18.38	17.89	18.02
2481	NASDAQ	GOOD	Fri, Jun 21, 2013	18.28	18.45	18.07	18.41
2480	NASDAQ	GOOD	Thu, Jun 20, 2013	18.60	18.61	18.00	18.19
2479	NASDAQ	GOOD	Wed, Jun 19, 2013	18.75	18.82	18.60	18.63
2478	NASDAQ	GOOD	Tue, Jun 18, 2013	19.07	19.42	19.00	19.41
2477	NASDAQ	GOOD	Mon, Jun 17, 2013	19.12	19.36	18.90	19.10
2476	NASDAQ	GOOD	Fri, Jun 14, 2013	19.19	19.49	19.05	19.05
2475	NASDAQ	GOOD	Thu, Jun 13, 2013	19.01	19.23	19.01	19.20
2474	NASDAQ	GOOD	Wed, Jun 12, 2013	19.50	19.50	19.03	19.17
2473	NASDAQ	GOOD	Tue, Jun 11, 2013	19.21	19.57	19.12	19.40
2472	NASDAQ	GOOD	Mon, Jun 10, 2013	19.44	19.78	19.35	19.45
2471	NASDAQ	GOOD	Fri, Jun 7, 2013	19.82	19.82	19.19	19.32
2470	NASDAQ	GOOD	Thu, Jun 6, 2013	19.18	19.64	19.13	19.61
2469	NASDAQ	GOOD	Wed, Jun 5, 2013	19.45	19.54	19.00	19.26
2468	NASDAQ	GOOD	Tue, Jun 4, 2013	20.04	20.08	19.50	19.52
2467	NASDAQ	GOOD	Mon, Jun 3, 2013	19.60	20.05	19.50	19.96
2466	NASDAQ	GOOD	Fri, May 31, 2013	20.00	20.10	19.52	19.54
2465	NASDAQ	GOOD	Thu, May 30, 2013	19.97	20.27	19.89	20.01
2464	NASDAQ	GOOD	Wed, May 29, 2013	20.39	20.40	19.92	20.05
2463	NASDAQ	GOOD	Tue, May 28, 2013	20.84	20.95	20.30	20.43
2462	NASDAQ	GOOD	Fri, May 24, 2013	20.59	20.59	20.25	20.46
2461	NASDAQ	GOOD	Thu, May 23, 2013	20.50	20.62	20.11	20.60
2460	NASDAQ	GOOD	Wed, May 22, 2013	21.00	21.33	20.51	20.64
2459	NASDAQ	GOOD	Tue, May 21, 2013	20.91	21.11	20.75	20.96
2458	NASDAQ	GOOD	Mon, May 20, 2013	21.00	21.00	20.67	20.87
2457	NASDAQ	GOOD	Fri, May 17, 2013	20.64	21.00	20.59	20.98
2456	NASDAQ	GOOD	Thu, May 16, 2013	20.74	20.74	20.54	20.62
2455	NASDAQ	GOOD	Wed, May 15, 2013	20.17	20.85	20.10	20.74
2454	NASDAQ	GOOD	Tue, May 14, 2013	19.59	20.17	19.55	20.11
2453	NASDAQ	GOOD	Mon, May 13, 2013	19.59	19.72	19.51	19.59
2452	NASDAQ	GOOD	Fri, May 10, 2013	19.43	19.61	19.38	19.54
2451	NASDAQ	GOOD	Thu, May 9, 2013	19.59	19.63	19.26	19.43
2450	NASDAQ	GOOD	Wed, May 8, 2013	19.33	19.64	19.30	19.56
2449	NASDAQ	GOOD	Tue, May 7, 2013	19.37	19.42	19.26	19.39
2448	NASDAQ	GOOD	Mon, May 6, 2013	19.20	19.40	19.09	19.28
2447	NASDAQ	GOOD	Fri, May 3, 2013	19.24	19.35	19.01	19.14
2446	NASDAQ	GOOD	Thu, May 2, 2013	18.90	19.23	18.87	19.15
2445	NASDAQ	GOOD	Wed, May 1, 2013	19.14	19.20	18.90	18.90
2444	NASDAQ	GOOD	Tue, Apr 30, 2013	19.18	19.24	19.06	19.14
2443	NASDAQ	GOOD	Mon, Apr 29, 2013	19.24	19.24	19.12	19.18
2442	NASDAQ	GOOD	Fri, Apr 26, 2013	19.15	19.19	19.00	19.06
2441	NASDAQ	GOOD	Thu, Apr 25, 2013	18.93	19.18	18.90	19.13
2440	NASDAQ	GOOD	Wed, Apr 24, 2013	18.96	19.07	18.80	18.97
2439	NASDAQ	GOOD	Tue, Apr 23, 2013	19.99	20.28	19.35	19.52
2438	NASDAQ	GOOD	Mon, Apr 22, 2013	19.91	19.94	19.69	19.91
2437	NASDAQ	GOOD	Fri, Apr 19, 2013	19.68	20.00	19.53	19.98
2436	NASDAQ	GOOD	Thu, Apr 18, 2013	19.99	20.05	19.51	19.71
2435	NASDAQ	GOOD	Wed, Apr 17, 2013	20.05	20.24	19.61	19.97
2434	NASDAQ	GOOD	Tue, Apr 16, 2013	19.85	20.21	19.69	20.11
2433	NASDAQ	GOOD	Mon, Apr 15, 2013	20.55	20.57	19.60	19.65
2432	NASDAQ	GOOD	Fri, Apr 12, 2013	20.26	20.78	20.17	20.62
2431	NASDAQ	GOOD	Thu, Apr 11, 2013	20.15	20.43	20.04	20.32
2430	NASDAQ	GOOD	Wed, Apr 10, 2013	19.83	20.41	19.81	20.15
2429	NASDAQ	GOOD	Tue, Apr 9, 2013	19.79	19.93	19.64	19.84
2428	NASDAQ	GOOD	Mon, Apr 8, 2013	19.76	19.99	19.51	19.73
2427	NASDAQ	GOOD	Fri, Apr 5, 2013	19.55	19.95	19.55	19.84
2426	NASDAQ	GOOD	Thu, Apr 4, 2013	19.50	19.88	19.16	19.84
2425	NASDAQ	GOOD	Wed, Apr 3, 2013	19.88	19.98	19.55	19.58
2424	NASDAQ	GOOD	Tue, Apr 2, 2013	19.78	19.82	19.61	19.79
2423	NASDAQ	GOOD	Mon, Apr 1, 2013	19.49	19.79	19.43	19.66
2422	NASDAQ	GOOD	Thu, Mar 28, 2013	19.33	19.47	19.23	19.47
2421	NASDAQ	GOOD	Wed, Mar 27, 2013	19.50	19.51	19.06	19.23
2420	NASDAQ	GOOD	Tue, Mar 26, 2013	19.25	19.50	19.08	19.49
2419	NASDAQ	GOOD	Mon, Mar 25, 2013	19.40	19.45	19.10	19.19
2418	NASDAQ	GOOD	Fri, Mar 22, 2013	19.21	19.44	19.04	19.29
2417	NASDAQ	GOOD	Thu, Mar 21, 2013	19.00	19.26	19.00	19.09
2416	NASDAQ	GOOD	Wed, Mar 20, 2013	19.12	19.13	18.96	19.11
2415	NASDAQ	GOOD	Tue, Mar 19, 2013	19.07	19.32	19.00	19.03
2414	NASDAQ	GOOD	Mon, Mar 18, 2013	19.22	19.48	18.82	19.20
2413	NASDAQ	GOOD	Fri, Mar 15, 2013	19.00	19.39	18.86	19.33
2412	NASDAQ	GOOD	Thu, Mar 14, 2013	18.92	19.00	18.87	19.00
2411	NASDAQ	GOOD	Wed, Mar 13, 2013	19.02	19.02	18.75	18.88
2410	NASDAQ	GOOD	Tue, Mar 12, 2013	19.28	19.39	19.00	19.16
2409	NASDAQ	GOOD	Mon, Mar 11, 2013	19.43	19.51	19.20	19.37
2408	NASDAQ	GOOD	Fri, Mar 8, 2013	19.08	19.50	18.95	19.43
2407	NASDAQ	GOOD	Thu, Mar 7, 2013	19.09	19.13	18.86	18.94
2406	NASDAQ	GOOD	Wed, Mar 6, 2013	19.02	19.15	18.91	19.15
2405	NASDAQ	GOOD	Tue, Mar 5, 2013	19.21	19.29	19.00	19.03
2404	NASDAQ	GOOD	Mon, Mar 4, 2013	18.95	19.09	18.75	19.08
2403	NASDAQ	GOOD	Fri, Mar 1, 2013	18.78	19.01	18.75	18.87
2402	NASDAQ	GOOD	Thu, Feb 28, 2013	18.95	19.02	18.82	18.96
2401	NASDAQ	GOOD	Wed, Feb 27, 2013	18.91	19.21	18.81	18.91
2400	NASDAQ	GOOD	Tue, Feb 26, 2013	18.65	18.93	18.62	18.80
2399	NASDAQ	GOOD	Mon, Feb 25, 2013	19.22	19.22	18.71	18.72
2398	NASDAQ	GOOD	Fri, Feb 22, 2013	18.86	19.05	18.66	18.99
2397	NASDAQ	GOOD	Thu, Feb 21, 2013	18.99	18.99	18.62	18.65
2396	NASDAQ	GOOD	Wed, Feb 20, 2013	19.26	19.31	18.98	18.98
2395	NASDAQ	GOOD	Tue, Feb 19, 2013	19.09	19.30	18.93	19.23
2394	NASDAQ	GOOD	Fri, Feb 15, 2013	19.09	19.15	18.86	19.02
2393	NASDAQ	GOOD	Thu, Feb 14, 2013	18.90	19.13	18.87	18.94
2392	NASDAQ	GOOD	Wed, Feb 13, 2013	18.76	19.04	18.76	18.95
2391	NASDAQ	GOOD	Tue, Feb 12, 2013	19.10	19.30	18.92	19.01
2390	NASDAQ	GOOD	Mon, Feb 11, 2013	19.04	19.10	18.75	19.10
2389	NASDAQ	GOOD	Fri, Feb 8, 2013	18.87	19.06	18.81	19.06
2388	NASDAQ	GOOD	Thu, Feb 7, 2013	19.00	19.00	18.75	18.87
2387	NASDAQ	GOOD	Wed, Feb 6, 2013	18.78	18.95	18.65	18.95
2386	NASDAQ	GOOD	Tue, Feb 5, 2013	18.84	18.84	18.70	18.80
2385	NASDAQ	GOOD	Mon, Feb 4, 2013	18.73	18.84	18.66	18.77
2384	NASDAQ	GOOD	Fri, Feb 1, 2013	18.65	18.84	18.60	18.74
2383	NASDAQ	GOOD	Thu, Jan 31, 2013	18.59	18.80	18.44	18.51
2382	NASDAQ	GOOD	Wed, Jan 30, 2013	18.84	18.84	18.41	18.46
2381	NASDAQ	GOOD	Tue, Jan 29, 2013	18.61	18.81	18.35	18.78
2380	NASDAQ	GOOD	Mon, Jan 28, 2013	18.51	18.66	18.40	18.57
2379	NASDAQ	GOOD	Fri, Jan 25, 2013	18.65	18.65	18.36	18.43
2378	NASDAQ	GOOD	Thu, Jan 24, 2013	18.67	18.67	18.50	18.54
2377	NASDAQ	GOOD	Wed, Jan 23, 2013	18.50	18.68	18.45	18.51
2376	NASDAQ	GOOD	Tue, Jan 22, 2013	18.41	18.63	18.27	18.56
2375	NASDAQ	GOOD	Fri, Jan 18, 2013	18.37	18.63	18.37	18.38
2374	NASDAQ	GOOD	Thu, Jan 17, 2013	18.46	18.48	18.25	18.41
2373	NASDAQ	GOOD	Wed, Jan 16, 2013	18.37	18.47	18.21	18.36
2372	NASDAQ	GOOD	Tue, Jan 15, 2013	18.58	18.70	18.42	18.50
2371	NASDAQ	GOOD	Mon, Jan 14, 2013	18.62	18.73	18.50	18.51
2370	NASDAQ	GOOD	Fri, Jan 11, 2013	18.75	18.82	18.53	18.70
2369	NASDAQ	GOOD	Thu, Jan 10, 2013	18.54	18.79	18.54	18.76
2368	NASDAQ	GOOD	Wed, Jan 9, 2013	18.45	18.64	18.37	18.54
2367	NASDAQ	GOOD	Tue, Jan 8, 2013	18.32	18.46	18.24	18.45
2366	NASDAQ	GOOD	Mon, Jan 7, 2013	18.25	18.38	18.25	18.28
2365	NASDAQ	GOOD	Fri, Jan 4, 2013	18.21	18.36	18.13	18.22
2364	NASDAQ	GOOD	Thu, Jan 3, 2013	18.19	18.23	18.02	18.12
2363	NASDAQ	GOOD	Wed, Jan 2, 2013	18.30	18.41	17.98	18.12
2362	NASDAQ	GOOD	Mon, Dec 31, 2012	17.77	17.95	17.53	17.95
2361	NASDAQ	GOOD	Fri, Dec 28, 2012	17.61	17.83	17.57	17.70
2360	NASDAQ	GOOD	Thu, Dec 27, 2012	17.60	17.89	17.57	17.69
2359	NASDAQ	GOOD	Wed, Dec 26, 2012	17.61	17.90	17.39	17.62
2358	NASDAQ	GOOD	Mon, Dec 24, 2012	17.52	17.85	17.52	17.54
2357	NASDAQ	GOOD	Fri, Dec 21, 2012	17.88	17.90	17.51	17.65
2356	NASDAQ	GOOD	Thu, Dec 20, 2012	17.76	17.98	17.66	17.96
2355	NASDAQ	GOOD	Wed, Dec 19, 2012	17.75	18.00	17.68	17.73
2354	NASDAQ	GOOD	Tue, Dec 18, 2012	17.66	17.99	17.66	17.78
2353	NASDAQ	GOOD	Mon, Dec 17, 2012	17.87	17.98	17.63	17.82
2352	NASDAQ	GOOD	Fri, Dec 14, 2012	17.57	18.04	17.55	17.99
2351	NASDAQ	GOOD	Thu, Dec 13, 2012	17.86	17.86	17.58	17.63
2350	NASDAQ	GOOD	Wed, Dec 12, 2012	18.06	18.16	17.75	17.76
2349	NASDAQ	GOOD	Tue, Dec 11, 2012	17.95	18.19	17.65	18.04
2348	NASDAQ	GOOD	Mon, Dec 10, 2012	17.85	17.91	17.67	17.82
2347	NASDAQ	GOOD	Fri, Dec 7, 2012	17.89	17.95	17.64	17.78
2346	NASDAQ	GOOD	Thu, Dec 6, 2012	17.90	18.00	17.70	17.89
2345	NASDAQ	GOOD	Wed, Dec 5, 2012	17.78	17.97	17.61	17.92
2344	NASDAQ	GOOD	Tue, Dec 4, 2012	17.91	18.00	17.60	17.78
2343	NASDAQ	GOOD	Mon, Dec 3, 2012	17.66	17.97	17.56	17.95
2342	NASDAQ	GOOD	Fri, Nov 30, 2012	17.75	17.75	17.49	17.53
2341	NASDAQ	GOOD	Thu, Nov 29, 2012	17.75	17.83	17.46	17.59
2340	NASDAQ	GOOD	Wed, Nov 28, 2012	17.61	17.72	17.40	17.62
2339	NASDAQ	GOOD	Tue, Nov 27, 2012	17.75	18.00	17.60	17.70
2338	NASDAQ	GOOD	Mon, Nov 26, 2012	17.63	17.95	17.52	17.91
2337	NASDAQ	GOOD	Fri, Nov 23, 2012	17.68	17.78	17.47	17.70
2336	NASDAQ	GOOD	Wed, Nov 21, 2012	17.48	17.62	16.15	17.60
2335	NASDAQ	GOOD	Tue, Nov 20, 2012	17.33	17.45	16.95	17.39
2334	NASDAQ	GOOD	Mon, Nov 19, 2012	17.02	17.51	16.71	17.41
2333	NASDAQ	GOOD	Fri, Nov 16, 2012	16.83	17.37	16.51	16.85
2332	NASDAQ	GOOD	Thu, Nov 15, 2012	17.22	17.34	16.87	16.89
2331	NASDAQ	GOOD	Wed, Nov 14, 2012	18.02	18.09	17.25	17.33
2330	NASDAQ	GOOD	Tue, Nov 13, 2012	18.07	18.19	18.03	18.05
2329	NASDAQ	GOOD	Mon, Nov 12, 2012	18.12	18.14	18.00	18.08
2328	NASDAQ	GOOD	Fri, Nov 9, 2012	18.00	18.10	17.99	18.03
2327	NASDAQ	GOOD	Thu, Nov 8, 2012	18.00	18.16	17.98	17.98
2326	NASDAQ	GOOD	Wed, Nov 7, 2012	18.40	18.41	18.01	18.01
2325	NASDAQ	GOOD	Tue, Nov 6, 2012	18.57	18.66	18.36	18.49
2324	NASDAQ	GOOD	Mon, Nov 5, 2012	18.42	18.63	18.30	18.56
2323	NASDAQ	GOOD	Fri, Nov 2, 2012	18.48	18.64	18.24	18.43
2322	NASDAQ	GOOD	Thu, Nov 1, 2012	18.36	18.55	18.30	18.55
2321	NASDAQ	GOOD	Wed, Oct 31, 2012	18.26	18.43	18.10	18.43
2320	NASDAQ	GOOD	Fri, Oct 26, 2012	18.12	18.20	18.00	18.12
2319	NASDAQ	GOOD	Thu, Oct 25, 2012	18.40	18.40	18.00	18.15
2318	NASDAQ	GOOD	Wed, Oct 24, 2012	18.28	18.46	18.12	18.26
2317	NASDAQ	GOOD	Tue, Oct 23, 2012	18.23	18.45	18.18	18.26
2316	NASDAQ	GOOD	Mon, Oct 22, 2012	18.30	18.36	18.13	18.29
2315	NASDAQ	GOOD	Fri, Oct 19, 2012	18.57	18.57	18.05	18.25
2314	NASDAQ	GOOD	Thu, Oct 18, 2012	18.74	18.77	18.50	18.56
2313	NASDAQ	GOOD	Wed, Oct 17, 2012	18.78	18.87	18.72	18.82
2312	NASDAQ	GOOD	Tue, Oct 16, 2012	18.88	18.88	18.71	18.79
2311	NASDAQ	GOOD	Mon, Oct 15, 2012	18.58	18.79	18.52	18.79
2310	NASDAQ	GOOD	Fri, Oct 12, 2012	18.43	18.84	18.43	18.57
2309	NASDAQ	GOOD	Thu, Oct 11, 2012	18.66	18.90	18.50	18.54
2308	NASDAQ	GOOD	Wed, Oct 10, 2012	18.51	18.65	18.42	18.51
2307	NASDAQ	GOOD	Tue, Oct 9, 2012	18.77	18.77	18.50	18.51
2306	NASDAQ	GOOD	Mon, Oct 8, 2012	18.77	18.82	18.61	18.70
2305	NASDAQ	GOOD	Fri, Oct 5, 2012	18.63	18.86	18.51	18.67
2304	NASDAQ	GOOD	Thu, Oct 4, 2012	18.70	18.80	18.42	18.64
2303	NASDAQ	GOOD	Wed, Oct 3, 2012	18.64	18.82	18.55	18.63
2302	NASDAQ	GOOD	Tue, Oct 2, 2012	18.39	18.93	18.39	18.57
2301	NASDAQ	GOOD	Mon, Oct 1, 2012	18.21	18.66	18.18	18.40
2300	NASDAQ	GOOD	Fri, Sep 28, 2012	18.23	18.44	18.16	18.26
2299	NASDAQ	GOOD	Thu, Sep 27, 2012	18.34	18.63	18.10	18.35
2298	NASDAQ	GOOD	Wed, Sep 26, 2012	18.26	18.65	18.12	18.44
2297	NASDAQ	GOOD	Tue, Sep 25, 2012	19.05	19.05	18.38	18.39
2296	NASDAQ	GOOD	Mon, Sep 24, 2012	18.96	19.15	18.83	19.03
2295	NASDAQ	GOOD	Fri, Sep 21, 2012	18.88	19.10	18.66	18.96
2294	NASDAQ	GOOD	Thu, Sep 20, 2012	18.63	18.92	18.31	18.60
2293	NASDAQ	GOOD	Wed, Sep 19, 2012	18.80	18.95	18.60	18.75
2292	NASDAQ	GOOD	Tue, Sep 18, 2012	18.72	18.99	18.60	18.83
2291	NASDAQ	GOOD	Mon, Sep 17, 2012	18.70	18.75	18.60	18.72
2290	NASDAQ	GOOD	Fri, Sep 14, 2012	19.17	19.33	18.80	18.84
2289	NASDAQ	GOOD	Thu, Sep 13, 2012	18.80	19.47	18.73	19.00
2288	NASDAQ	GOOD	Wed, Sep 12, 2012	18.54	18.79	18.53	18.75
2287	NASDAQ	GOOD	Tue, Sep 11, 2012	18.20	18.51	18.12	18.50
2286	NASDAQ	GOOD	Mon, Sep 10, 2012	18.24	18.25	17.99	18.19
2285	NASDAQ	GOOD	Fri, Sep 7, 2012	18.00	18.21	17.91	18.18
2284	NASDAQ	GOOD	Thu, Sep 6, 2012	18.15	18.25	17.91	17.97
2283	NASDAQ	GOOD	Wed, Sep 5, 2012	18.19	18.27	17.86	17.91
2282	NASDAQ	GOOD	Tue, Sep 4, 2012	18.00	18.15	17.80	18.08
2281	NASDAQ	GOOD	Fri, Aug 31, 2012	17.87	17.91	17.80	17.89
2280	NASDAQ	GOOD	Thu, Aug 30, 2012	17.79	17.90	17.62	17.73
2279	NASDAQ	GOOD	Wed, Aug 29, 2012	17.69	17.89	17.64	17.89
2278	NASDAQ	GOOD	Tue, Aug 28, 2012	17.77	17.80	17.61	17.69
2277	NASDAQ	GOOD	Mon, Aug 27, 2012	17.63	17.83	17.50	17.68
2276	NASDAQ	GOOD	Fri, Aug 24, 2012	17.16	17.82	17.13	17.63
2275	NASDAQ	GOOD	Thu, Aug 23, 2012	17.33	17.33	17.07	17.21
2274	NASDAQ	GOOD	Wed, Aug 22, 2012	17.46	17.67	17.23	17.30
2273	NASDAQ	GOOD	Tue, Aug 21, 2012	17.53	17.60	17.32	17.37
2272	NASDAQ	GOOD	Mon, Aug 20, 2012	17.70	17.70	17.37	17.39
2271	NASDAQ	GOOD	Fri, Aug 17, 2012	17.79	17.80	17.43	17.79
2270	NASDAQ	GOOD	Thu, Aug 16, 2012	17.59	17.75	17.42	17.75
2269	NASDAQ	GOOD	Wed, Aug 15, 2012	17.50	17.74	17.43	17.55
2268	NASDAQ	GOOD	Tue, Aug 14, 2012	17.67	17.69	17.53	17.62
2267	NASDAQ	GOOD	Mon, Aug 13, 2012	17.60	17.70	17.33	17.69
2266	NASDAQ	GOOD	Fri, Aug 10, 2012	17.43	17.59	17.35	17.54
2265	NASDAQ	GOOD	Thu, Aug 9, 2012	17.00	17.46	17.00	17.40
2264	NASDAQ	GOOD	Wed, Aug 8, 2012	17.15	17.34	16.97	17.06
2263	NASDAQ	GOOD	Tue, Aug 7, 2012	17.37	17.47	17.01	17.22
2262	NASDAQ	GOOD	Mon, Aug 6, 2012	17.40	17.52	17.21	17.31
2261	NASDAQ	GOOD	Fri, Aug 3, 2012	17.40	17.51	17.14	17.29
2260	NASDAQ	GOOD	Thu, Aug 2, 2012	17.15	17.39	17.00	17.19
2259	NASDAQ	GOOD	Wed, Aug 1, 2012	17.42	17.50	17.13	17.13
2258	NASDAQ	GOOD	Tue, Jul 31, 2012	17.55	17.55	17.22	17.29
2257	NASDAQ	GOOD	Mon, Jul 30, 2012	17.43	17.50	17.30	17.44
2256	NASDAQ	GOOD	Fri, Jul 27, 2012	17.25	17.44	17.21	17.40
2255	NASDAQ	GOOD	Thu, Jul 26, 2012	17.38	17.38	17.08	17.28
2254	NASDAQ	GOOD	Wed, Jul 25, 2012	17.29	17.40	17.09	17.23
2253	NASDAQ	GOOD	Tue, Jul 24, 2012	17.13	17.21	16.90	17.16
2252	NASDAQ	GOOD	Mon, Jul 23, 2012	17.25	17.35	17.03	17.03
2251	NASDAQ	GOOD	Fri, Jul 20, 2012	17.21	17.44	17.19	17.28
2250	NASDAQ	GOOD	Thu, Jul 19, 2012	17.22	17.38	17.15	17.18
2249	NASDAQ	GOOD	Wed, Jul 18, 2012	17.28	17.51	17.15	17.24
2248	NASDAQ	GOOD	Tue, Jul 17, 2012	17.20	17.74	17.14	17.38
2247	NASDAQ	GOOD	Mon, Jul 16, 2012	17.18	17.25	17.07	17.10
2246	NASDAQ	GOOD	Fri, Jul 13, 2012	17.01	17.21	16.81	17.21
2245	NASDAQ	GOOD	Thu, Jul 12, 2012	16.85	17.10	16.52	16.92
2244	NASDAQ	GOOD	Wed, Jul 11, 2012	16.98	17.04	16.68	16.89
2243	NASDAQ	GOOD	Tue, Jul 10, 2012	16.92	17.09	16.79	16.92
2242	NASDAQ	GOOD	Mon, Jul 9, 2012	16.79	16.91	16.53	16.84
2241	NASDAQ	GOOD	Fri, Jul 6, 2012	16.66	16.83	16.62	16.75
2240	NASDAQ	GOOD	Thu, Jul 5, 2012	16.90	16.91	16.59	16.82
2239	NASDAQ	GOOD	Tue, Jul 3, 2012	16.73	16.95	16.73	16.91
2238	NASDAQ	GOOD	Mon, Jul 2, 2012	16.73	16.75	16.52	16.73
2237	NASDAQ	GOOD	Fri, Jun 29, 2012	16.89	16.89	16.57	16.66
2236	NASDAQ	GOOD	Thu, Jun 28, 2012	16.58	16.70	16.35	16.52
2235	NASDAQ	GOOD	Wed, Jun 27, 2012	16.60	16.89	16.36	16.78
2234	NASDAQ	GOOD	Tue, Jun 26, 2012	16.84	16.84	16.37	16.54
2233	NASDAQ	GOOD	Mon, Jun 25, 2012	16.33	16.67	16.33	16.50
2232	NASDAQ	GOOD	Fri, Jun 22, 2012	16.51	17.01	16.36	16.40
2231	NASDAQ	GOOD	Thu, Jun 21, 2012	16.57	16.57	16.30	16.47
2230	NASDAQ	GOOD	Wed, Jun 20, 2012	16.59	16.67	16.41	16.53
2229	NASDAQ	GOOD	Tue, Jun 19, 2012	16.37	16.75	16.37	16.52
2228	NASDAQ	GOOD	Mon, Jun 18, 2012	16.55	16.64	16.30	16.38
2227	NASDAQ	GOOD	Fri, Jun 15, 2012	16.42	16.71	16.37	16.65
2226	NASDAQ	GOOD	Thu, Jun 14, 2012	16.19	16.59	16.05	16.56
2225	NASDAQ	GOOD	Wed, Jun 13, 2012	16.34	16.50	16.06	16.22
2224	NASDAQ	GOOD	Tue, Jun 12, 2012	15.90	16.34	15.83	16.31
2223	NASDAQ	GOOD	Mon, Jun 11, 2012	16.30	16.36	15.83	15.83
2222	NASDAQ	GOOD	Fri, Jun 8, 2012	16.00	16.25	16.00	16.21
2221	NASDAQ	GOOD	Thu, Jun 7, 2012	16.10	16.26	15.92	15.98
2220	NASDAQ	GOOD	Wed, Jun 6, 2012	16.00	16.23	15.87	15.91
2219	NASDAQ	GOOD	Tue, Jun 5, 2012	15.89	16.28	15.84	15.92
2218	NASDAQ	GOOD	Mon, Jun 4, 2012	15.90	16.01	15.83	15.94
2217	NASDAQ	GOOD	Fri, Jun 1, 2012	15.60	15.92	15.60	15.77
2216	NASDAQ	GOOD	Thu, May 31, 2012	15.91	16.12	15.56	15.84
2215	NASDAQ	GOOD	Wed, May 30, 2012	15.95	15.95	15.82	15.82
2214	NASDAQ	GOOD	Tue, May 29, 2012	16.19	16.31	15.90	16.02
2213	NASDAQ	GOOD	Fri, May 25, 2012	16.20	16.47	16.06	16.11
2212	NASDAQ	GOOD	Thu, May 24, 2012	16.21	16.32	15.91	16.14
2211	NASDAQ	GOOD	Wed, May 23, 2012	16.14	16.17	15.80	16.14
2210	NASDAQ	GOOD	Tue, May 22, 2012	16.37	16.45	16.07	16.20
2209	NASDAQ	GOOD	Mon, May 21, 2012	16.46	16.46	16.06	16.39
2208	NASDAQ	GOOD	Fri, May 18, 2012	16.59	16.65	16.29	16.35
2207	NASDAQ	GOOD	Thu, May 17, 2012	16.67	16.80	16.60	16.66
2206	NASDAQ	GOOD	Wed, May 16, 2012	16.69	16.85	16.59	16.62
2205	NASDAQ	GOOD	Tue, May 15, 2012	16.81	17.20	16.75	16.80
2204	NASDAQ	GOOD	Mon, May 14, 2012	16.98	17.02	16.75	16.75
2203	NASDAQ	GOOD	Fri, May 11, 2012	16.98	17.12	16.90	16.97
2202	NASDAQ	GOOD	Thu, May 10, 2012	17.17	17.36	16.91	17.13
2201	NASDAQ	GOOD	Wed, May 9, 2012	17.01	17.17	16.97	17.05
2200	NASDAQ	GOOD	Tue, May 8, 2012	16.92	17.17	16.89	17.14
2199	NASDAQ	GOOD	Mon, May 7, 2012	16.95	17.16	16.89	17.01
2198	NASDAQ	GOOD	Fri, May 4, 2012	17.11	17.34	16.96	16.96
2197	NASDAQ	GOOD	Thu, May 3, 2012	17.09	17.18	16.99	17.05
2196	NASDAQ	GOOD	Wed, May 2, 2012	16.94	17.29	16.94	17.14
2195	NASDAQ	GOOD	Tue, May 1, 2012	17.40	17.40	16.95	16.95
2194	NASDAQ	GOOD	Mon, Apr 30, 2012	17.24	17.29	16.90	16.99
2193	NASDAQ	GOOD	Fri, Apr 27, 2012	17.20	17.35	17.14	17.17
2192	NASDAQ	GOOD	Thu, Apr 26, 2012	16.98	17.31	16.98	17.18
2191	NASDAQ	GOOD	Wed, Apr 25, 2012	17.30	17.30	16.96	17.06
2190	NASDAQ	GOOD	Tue, Apr 24, 2012	16.92	17.22	16.92	17.22
2189	NASDAQ	GOOD	Mon, Apr 23, 2012	16.92	17.13	16.87	16.92
2188	NASDAQ	GOOD	Fri, Apr 20, 2012	17.07	17.37	16.87	17.09
2187	NASDAQ	GOOD	Thu, Apr 19, 2012	16.88	16.96	16.70	16.80
2186	NASDAQ	GOOD	Wed, Apr 18, 2012	17.17	17.17	16.81	16.81
2185	NASDAQ	GOOD	Tue, Apr 17, 2012	17.17	17.66	16.92	17.32
2184	NASDAQ	GOOD	Mon, Apr 16, 2012	16.92	17.05	16.89	17.00
2183	NASDAQ	GOOD	Fri, Apr 13, 2012	16.95	17.06	16.85	16.87
2182	NASDAQ	GOOD	Thu, Apr 12, 2012	17.02	17.20	16.94	16.98
2181	NASDAQ	GOOD	Wed, Apr 11, 2012	16.93	17.07	16.86	16.96
2180	NASDAQ	GOOD	Tue, Apr 10, 2012	16.96	17.00	16.70	16.74
2179	NASDAQ	GOOD	Mon, Apr 9, 2012	16.90	17.24	16.89	16.95
2178	NASDAQ	GOOD	Thu, Apr 5, 2012	17.01	17.15	17.00	17.06
2177	NASDAQ	GOOD	Wed, Apr 4, 2012	17.10	17.21	17.01	17.06
2176	NASDAQ	GOOD	Tue, Apr 3, 2012	17.37	17.49	17.17	17.19
2175	NASDAQ	GOOD	Mon, Apr 2, 2012	17.20	17.40	17.20	17.36
2174	NASDAQ	GOOD	Fri, Mar 30, 2012	17.60	17.60	17.16	17.20
2173	NASDAQ	GOOD	Thu, Mar 29, 2012	17.35	17.50	17.21	17.41
2172	NASDAQ	GOOD	Wed, Mar 28, 2012	17.89	17.89	17.32	17.41
2171	NASDAQ	GOOD	Tue, Mar 27, 2012	17.90	18.02	17.74	17.86
2170	NASDAQ	GOOD	Mon, Mar 26, 2012	17.90	17.95	17.74	17.95
2169	NASDAQ	GOOD	Fri, Mar 23, 2012	17.50	17.88	17.35	17.84
2168	NASDAQ	GOOD	Thu, Mar 22, 2012	17.66	17.77	17.41	17.58
2167	NASDAQ	GOOD	Wed, Mar 21, 2012	17.78	17.88	17.70	17.77
2166	NASDAQ	GOOD	Tue, Mar 20, 2012	17.67	17.88	17.61	17.74
2165	NASDAQ	GOOD	Mon, Mar 19, 2012	17.58	17.99	17.53	17.86
2164	NASDAQ	GOOD	Fri, Mar 16, 2012	17.68	17.71	17.50	17.51
2163	NASDAQ	GOOD	Thu, Mar 15, 2012	17.76	17.87	17.44	17.65
2162	NASDAQ	GOOD	Wed, Mar 14, 2012	18.08	18.10	17.59	17.73
2161	NASDAQ	GOOD	Tue, Mar 13, 2012	17.73	18.07	17.39	18.06
2160	NASDAQ	GOOD	Mon, Mar 12, 2012	17.21	17.61	17.17	17.56
2159	NASDAQ	GOOD	Fri, Mar 9, 2012	16.96	17.41	16.80	17.20
2158	NASDAQ	GOOD	Thu, Mar 8, 2012	17.12	17.20	16.90	17.02
2157	NASDAQ	GOOD	Wed, Mar 7, 2012	17.10	17.12	16.92	17.07
2156	NASDAQ	GOOD	Tue, Mar 6, 2012	17.15	17.37	16.96	17.09
2155	NASDAQ	GOOD	Mon, Mar 5, 2012	17.24	17.43	17.18	17.33
2154	NASDAQ	GOOD	Fri, Mar 2, 2012	17.65	17.69	17.24	17.25
2153	NASDAQ	GOOD	Thu, Mar 1, 2012	17.86	18.02	17.64	17.64
2152	NASDAQ	GOOD	Wed, Feb 29, 2012	18.46	18.46	17.87	17.87
2151	NASDAQ	GOOD	Tue, Feb 28, 2012	18.31	18.46	18.30	18.31
2150	NASDAQ	GOOD	Mon, Feb 27, 2012	18.26	18.43	18.10	18.31
2149	NASDAQ	GOOD	Fri, Feb 24, 2012	18.40	18.48	18.31	18.41
2148	NASDAQ	GOOD	Thu, Feb 23, 2012	18.19	18.42	18.14	18.38
2147	NASDAQ	GOOD	Wed, Feb 22, 2012	18.10	18.27	18.07	18.16
2146	NASDAQ	GOOD	Tue, Feb 21, 2012	18.27	18.30	18.10	18.11
2145	NASDAQ	GOOD	Fri, Feb 17, 2012	18.28	18.28	18.06	18.13
2144	NASDAQ	GOOD	Thu, Feb 16, 2012	18.05	18.30	18.05	18.30
2143	NASDAQ	GOOD	Wed, Feb 15, 2012	18.28	18.28	18.02	18.14
2142	NASDAQ	GOOD	Tue, Feb 14, 2012	18.16	18.27	18.05	18.23
2141	NASDAQ	GOOD	Mon, Feb 13, 2012	18.51	18.51	17.91	18.31
2140	NASDAQ	GOOD	Fri, Feb 10, 2012	18.30	18.54	18.30	18.38
2139	NASDAQ	GOOD	Thu, Feb 9, 2012	18.44	18.53	18.21	18.46
2138	NASDAQ	GOOD	Wed, Feb 8, 2012	18.29	18.59	18.11	18.34
2137	NASDAQ	GOOD	Tue, Feb 7, 2012	18.13	18.42	18.01	18.26
2136	NASDAQ	GOOD	Mon, Feb 6, 2012	18.56	18.92	18.17	18.28
2135	NASDAQ	GOOD	Fri, Feb 3, 2012	18.59	18.82	18.42	18.73
2134	NASDAQ	GOOD	Thu, Feb 2, 2012	18.40	18.50	18.29	18.43
2133	NASDAQ	GOOD	Wed, Feb 1, 2012	18.19	18.42	18.08	18.40
2132	NASDAQ	GOOD	Tue, Jan 31, 2012	18.37	18.37	18.00	18.12
2131	NASDAQ	GOOD	Mon, Jan 30, 2012	18.09	18.20	17.83	18.18
2130	NASDAQ	GOOD	Fri, Jan 27, 2012	18.05	18.12	18.01	18.10
2129	NASDAQ	GOOD	Thu, Jan 26, 2012	18.10	18.12	17.95	18.08
2128	NASDAQ	GOOD	Wed, Jan 25, 2012	17.99	18.10	17.79	18.02
2127	NASDAQ	GOOD	Tue, Jan 24, 2012	17.82	18.00	17.76	17.99
2126	NASDAQ	GOOD	Mon, Jan 23, 2012	18.00	18.00	17.78	17.82
2125	NASDAQ	GOOD	Fri, Jan 20, 2012	17.93	18.19	17.85	17.93
2124	NASDAQ	GOOD	Thu, Jan 19, 2012	18.00	18.00	17.80	17.97
2123	NASDAQ	GOOD	Wed, Jan 18, 2012	17.88	18.01	17.82	18.00
2122	NASDAQ	GOOD	Tue, Jan 17, 2012	17.88	17.94	17.66	17.87
2121	NASDAQ	GOOD	Fri, Jan 13, 2012	17.67	17.85	17.61	17.64
2120	NASDAQ	GOOD	Thu, Jan 12, 2012	17.78	17.92	17.68	17.82
2119	NASDAQ	GOOD	Wed, Jan 11, 2012	17.72	17.91	17.65	17.90
2118	NASDAQ	GOOD	Tue, Jan 10, 2012	17.85	17.85	17.62	17.85
2117	NASDAQ	GOOD	Mon, Jan 9, 2012	17.78	17.82	17.59	17.75
2116	NASDAQ	GOOD	Fri, Jan 6, 2012	17.75	17.85	17.60	17.63
2115	NASDAQ	GOOD	Thu, Jan 5, 2012	17.51	17.85	17.51	17.71
2114	NASDAQ	GOOD	Wed, Jan 4, 2012	17.67	17.73	17.44	17.57
2113	NASDAQ	GOOD	Tue, Jan 3, 2012	17.83	17.83	17.37	17.71
2112	NASDAQ	GOOD	Fri, Dec 30, 2011	17.43	17.59	17.16	17.55
2111	NASDAQ	GOOD	Thu, Dec 29, 2011	17.11	17.39	17.01	17.31
2110	NASDAQ	GOOD	Wed, Dec 28, 2011	17.51	17.51	17.06	17.10
2109	NASDAQ	GOOD	Tue, Dec 27, 2011	17.26	17.58	17.20	17.53
2108	NASDAQ	GOOD	Fri, Dec 23, 2011	17.02	17.35	17.02	17.27
2107	NASDAQ	GOOD	Thu, Dec 22, 2011	17.51	17.59	17.22	17.47
2106	NASDAQ	GOOD	Wed, Dec 21, 2011	17.31	17.52	17.27	17.52
2105	NASDAQ	GOOD	Tue, Dec 20, 2011	17.29	17.59	16.98	17.44
2104	NASDAQ	GOOD	Mon, Dec 19, 2011	17.27	17.46	16.91	16.96
2103	NASDAQ	GOOD	Fri, Dec 16, 2011	17.54	17.60	17.19	17.23
2102	NASDAQ	GOOD	Thu, Dec 15, 2011	17.63	17.63	16.86	17.39
2101	NASDAQ	GOOD	Wed, Dec 14, 2011	16.96	17.49	16.82	17.49
2100	NASDAQ	GOOD	Tue, Dec 13, 2011	17.19	17.31	16.96	17.01
2099	NASDAQ	GOOD	Mon, Dec 12, 2011	17.20	17.43	16.96	17.10
2098	NASDAQ	GOOD	Fri, Dec 9, 2011	16.93	17.49	16.80	17.42
2097	NASDAQ	GOOD	Thu, Dec 8, 2011	17.07	17.23	16.81	16.81
2096	NASDAQ	GOOD	Wed, Dec 7, 2011	17.29	17.40	16.97	17.22
2095	NASDAQ	GOOD	Tue, Dec 6, 2011	17.13	17.20	16.80	17.18
2094	NASDAQ	GOOD	Mon, Dec 5, 2011	17.30	17.30	16.92	17.15
2093	NASDAQ	GOOD	Fri, Dec 2, 2011	17.13	17.13	16.80	17.04
2092	NASDAQ	GOOD	Thu, Dec 1, 2011	17.02	17.15	16.84	16.86
2091	NASDAQ	GOOD	Wed, Nov 30, 2011	16.45	17.11	16.27	17.10
2090	NASDAQ	GOOD	Tue, Nov 29, 2011	15.94	16.55	15.70	15.73
2089	NASDAQ	GOOD	Mon, Nov 28, 2011	15.88	16.01	15.68	15.95
2088	NASDAQ	GOOD	Fri, Nov 25, 2011	15.56	15.85	15.26	15.26
2087	NASDAQ	GOOD	Wed, Nov 23, 2011	16.04	16.33	15.47	15.52
2086	NASDAQ	GOOD	Tue, Nov 22, 2011	16.15	16.48	16.05	16.07
2085	NASDAQ	GOOD	Mon, Nov 21, 2011	16.45	16.58	16.11	16.18
2084	NASDAQ	GOOD	Fri, Nov 18, 2011	16.65	16.88	16.58	16.59
2083	NASDAQ	GOOD	Thu, Nov 17, 2011	16.92	17.08	16.56	16.60
2082	NASDAQ	GOOD	Wed, Nov 16, 2011	17.06	17.21	16.80	16.87
2081	NASDAQ	GOOD	Tue, Nov 15, 2011	16.91	17.38	16.70	17.25
2080	NASDAQ	GOOD	Mon, Nov 14, 2011	17.33	17.45	17.07	17.19
2079	NASDAQ	GOOD	Fri, Nov 11, 2011	17.04	17.53	16.97	17.37
2078	NASDAQ	GOOD	Thu, Nov 10, 2011	16.78	17.02	16.61	16.88
2077	NASDAQ	GOOD	Wed, Nov 9, 2011	17.20	17.44	16.42	16.48
2076	NASDAQ	GOOD	Tue, Nov 8, 2011	17.13	17.70	16.98	17.61
2075	NASDAQ	GOOD	Mon, Nov 7, 2011	16.91	17.19	16.57	16.99
2074	NASDAQ	GOOD	Fri, Nov 4, 2011	17.02	17.15	16.86	16.99
2073	NASDAQ	GOOD	Thu, Nov 3, 2011	16.77	17.21	16.50	17.14
2072	NASDAQ	GOOD	Wed, Nov 2, 2011	16.71	16.75	16.43	16.71
2071	NASDAQ	GOOD	Tue, Nov 1, 2011	16.36	16.75	16.25	16.35
2070	NASDAQ	GOOD	Mon, Oct 31, 2011	17.23	17.49	16.80	16.83
2069	NASDAQ	GOOD	Fri, Oct 28, 2011	17.65	17.75	17.29	17.41
2068	NASDAQ	GOOD	Thu, Oct 27, 2011	17.09	17.76	16.96	17.70
2067	NASDAQ	GOOD	Wed, Oct 26, 2011	16.68	16.95	16.52	16.90
2066	NASDAQ	GOOD	Tue, Oct 25, 2011	16.92	16.92	16.37	16.37
2065	NASDAQ	GOOD	Mon, Oct 24, 2011	16.73	17.30	16.70	16.92
2064	NASDAQ	GOOD	Fri, Oct 21, 2011	16.48	16.84	16.20	16.77
2063	NASDAQ	GOOD	Thu, Oct 20, 2011	16.30	16.40	15.91	16.16
2062	NASDAQ	GOOD	Wed, Oct 19, 2011	16.83	17.08	16.29	16.29
2061	NASDAQ	GOOD	Tue, Oct 18, 2011	16.37	17.05	16.32	17.04
2060	NASDAQ	GOOD	Mon, Oct 17, 2011	16.92	16.93	16.19	16.25
2059	NASDAQ	GOOD	Fri, Oct 14, 2011	16.60	17.10	16.51	17.04
2058	NASDAQ	GOOD	Thu, Oct 13, 2011	16.28	16.57	16.12	16.49
2057	NASDAQ	GOOD	Wed, Oct 12, 2011	16.09	16.52	16.02	16.41
2056	NASDAQ	GOOD	Tue, Oct 11, 2011	15.35	16.06	15.35	16.02
2055	NASDAQ	GOOD	Mon, Oct 10, 2011	14.89	15.54	14.77	15.52
2054	NASDAQ	GOOD	Fri, Oct 7, 2011	15.18	15.18	14.29	14.60
2053	NASDAQ	GOOD	Thu, Oct 6, 2011	15.28	15.65	14.87	15.17
2052	NASDAQ	GOOD	Wed, Oct 5, 2011	15.45	15.45	14.61	15.29
2051	NASDAQ	GOOD	Tue, Oct 4, 2011	14.43	15.89	13.93	15.56
2050	NASDAQ	GOOD	Mon, Oct 3, 2011	15.68	15.72	14.22	14.40
2049	NASDAQ	GOOD	Fri, Sep 30, 2011	15.91	16.12	15.64	15.68
2048	NASDAQ	GOOD	Thu, Sep 29, 2011	15.56	16.06	15.53	16.00
2047	NASDAQ	GOOD	Wed, Sep 28, 2011	16.00	16.23	15.19	15.23
2046	NASDAQ	GOOD	Tue, Sep 27, 2011	15.89	16.59	15.75	15.99
2045	NASDAQ	GOOD	Mon, Sep 26, 2011	15.62	15.76	15.07	15.70
2044	NASDAQ	GOOD	Fri, Sep 23, 2011	15.16	15.66	15.16	15.56
2043	NASDAQ	GOOD	Thu, Sep 22, 2011	15.24	15.88	15.00	15.19
2042	NASDAQ	GOOD	Wed, Sep 21, 2011	15.76	16.35	15.63	15.67
2041	NASDAQ	GOOD	Tue, Sep 20, 2011	16.33	16.37	15.68	15.77
2040	NASDAQ	GOOD	Mon, Sep 19, 2011	16.12	16.49	16.11	16.29
2039	NASDAQ	GOOD	Fri, Sep 16, 2011	16.39	16.51	16.05	16.28
2038	NASDAQ	GOOD	Thu, Sep 15, 2011	16.14	16.34	15.90	16.28
2037	NASDAQ	GOOD	Wed, Sep 14, 2011	15.88	16.24	15.60	16.07
2036	NASDAQ	GOOD	Tue, Sep 13, 2011	15.78	16.24	15.78	16.19
2035	NASDAQ	GOOD	Mon, Sep 12, 2011	15.20	15.96	15.13	15.69
2034	NASDAQ	GOOD	Fri, Sep 9, 2011	15.64	15.86	15.09	15.36
2033	NASDAQ	GOOD	Thu, Sep 8, 2011	16.40	16.50	15.65	15.74
2032	NASDAQ	GOOD	Wed, Sep 7, 2011	15.79	16.62	15.66	16.54
2031	NASDAQ	GOOD	Tue, Sep 6, 2011	15.25	15.74	15.25	15.69
2030	NASDAQ	GOOD	Fri, Sep 2, 2011	16.01	16.19	15.44	15.56
2029	NASDAQ	GOOD	Thu, Sep 1, 2011	16.49	16.80	16.11	16.14
2028	NASDAQ	GOOD	Wed, Aug 31, 2011	16.60	16.68	16.32	16.54
2027	NASDAQ	GOOD	Tue, Aug 30, 2011	16.34	16.62	16.03	16.46
2026	NASDAQ	GOOD	Mon, Aug 29, 2011	16.02	16.68	16.01	16.45
2025	NASDAQ	GOOD	Fri, Aug 26, 2011	15.74	16.15	15.55	16.02
2024	NASDAQ	GOOD	Thu, Aug 25, 2011	16.31	16.43	15.76	15.83
2023	NASDAQ	GOOD	Wed, Aug 24, 2011	15.94	16.37	15.67	16.30
2022	NASDAQ	GOOD	Tue, Aug 23, 2011	15.53	16.19	15.26	15.97
2021	NASDAQ	GOOD	Mon, Aug 22, 2011	15.88	15.88	15.40	15.53
2020	NASDAQ	GOOD	Fri, Aug 19, 2011	15.99	16.02	15.51	15.56
2019	NASDAQ	GOOD	Thu, Aug 18, 2011	16.53	16.59	15.92	15.99
2018	NASDAQ	GOOD	Wed, Aug 17, 2011	16.75	17.00	16.68	16.88
2017	NASDAQ	GOOD	Tue, Aug 16, 2011	17.00	17.00	16.58	16.77
2016	NASDAQ	GOOD	Mon, Aug 15, 2011	17.14	17.14	16.71	17.09
2015	NASDAQ	GOOD	Fri, Aug 12, 2011	16.16	16.45	15.81	16.28
2014	NASDAQ	GOOD	Thu, Aug 11, 2011	15.51	16.34	15.45	16.07
2013	NASDAQ	GOOD	Wed, Aug 10, 2011	16.02	16.29	15.22	15.41
2012	NASDAQ	GOOD	Tue, Aug 9, 2011	16.21	16.63	15.10	16.35
2011	NASDAQ	GOOD	Mon, Aug 8, 2011	16.17	16.47	15.89	15.91
2010	NASDAQ	GOOD	Fri, Aug 5, 2011	17.01	17.05	16.00	16.74
2009	NASDAQ	GOOD	Thu, Aug 4, 2011	17.14	17.33	16.75	16.75
2008	NASDAQ	GOOD	Wed, Aug 3, 2011	17.05	17.25	16.76	17.08
2007	NASDAQ	GOOD	Tue, Aug 2, 2011	17.40	17.52	17.04	17.04
2006	NASDAQ	GOOD	Mon, Aug 1, 2011	17.59	17.68	17.30	17.45
2005	NASDAQ	GOOD	Fri, Jul 29, 2011	17.52	17.75	17.34	17.38
2004	NASDAQ	GOOD	Thu, Jul 28, 2011	17.37	17.72	17.37	17.55
2003	NASDAQ	GOOD	Wed, Jul 27, 2011	17.65	17.72	17.45	17.45
2002	NASDAQ	GOOD	Tue, Jul 26, 2011	17.66	17.70	17.59	17.63
2001	NASDAQ	GOOD	Mon, Jul 25, 2011	17.60	17.80	17.55	17.58
2000	NASDAQ	GOOD	Fri, Jul 22, 2011	17.85	17.85	17.62	17.67
1999	NASDAQ	GOOD	Thu, Jul 21, 2011	17.75	17.85	17.66	17.79
1998	NASDAQ	GOOD	Wed, Jul 20, 2011	17.68	17.74	17.56	17.67
1997	NASDAQ	GOOD	Tue, Jul 19, 2011	17.92	17.92	17.77	17.88
1996	NASDAQ	GOOD	Mon, Jul 18, 2011	17.68	17.80	17.65	17.76
1995	NASDAQ	GOOD	Fri, Jul 15, 2011	17.59	17.75	17.58	17.71
1994	NASDAQ	GOOD	Thu, Jul 14, 2011	17.70	17.75	17.56	17.60
1993	NASDAQ	GOOD	Wed, Jul 13, 2011	17.60	17.65	17.50	17.65
1992	NASDAQ	GOOD	Tue, Jul 12, 2011	17.51	17.65	17.49	17.49
1991	NASDAQ	GOOD	Mon, Jul 11, 2011	17.50	17.67	17.50	17.57
1990	NASDAQ	GOOD	Fri, Jul 8, 2011	17.47	17.67	17.47	17.61
1989	NASDAQ	GOOD	Thu, Jul 7, 2011	17.79	17.79	17.58	17.60
1988	NASDAQ	GOOD	Wed, Jul 6, 2011	17.63	17.65	17.47	17.56
1987	NASDAQ	GOOD	Tue, Jul 5, 2011	17.42	17.64	17.42	17.54
1986	NASDAQ	GOOD	Fri, Jul 1, 2011	17.37	17.59	17.20	17.42
1985	NASDAQ	GOOD	Thu, Jun 30, 2011	17.49	17.49	17.17	17.33
1984	NASDAQ	GOOD	Wed, Jun 29, 2011	17.33	17.53	17.30	17.39
1983	NASDAQ	GOOD	Tue, Jun 28, 2011	17.50	17.58	17.24	17.34
1982	NASDAQ	GOOD	Mon, Jun 27, 2011	16.95	17.58	16.95	17.49
1981	NASDAQ	GOOD	Fri, Jun 24, 2011	17.46	17.60	16.94	16.95
1980	NASDAQ	GOOD	Thu, Jun 23, 2011	17.28	17.49	17.27	17.35
1979	NASDAQ	GOOD	Wed, Jun 22, 2011	17.41	17.60	17.38	17.45
1978	NASDAQ	GOOD	Tue, Jun 21, 2011	17.55	17.55	17.41	17.48
1977	NASDAQ	GOOD	Mon, Jun 20, 2011	17.39	17.50	17.35	17.42
1976	NASDAQ	GOOD	Fri, Jun 17, 2011	17.22	17.46	16.88	17.36
1975	NASDAQ	GOOD	Thu, Jun 16, 2011	17.11	17.31	17.04	17.14
1974	NASDAQ	GOOD	Wed, Jun 15, 2011	17.46	17.66	16.99	17.16
1973	NASDAQ	GOOD	Tue, Jun 14, 2011	17.60	17.69	17.47	17.48
1972	NASDAQ	GOOD	Mon, Jun 13, 2011	17.60	17.74	17.53	17.58
1971	NASDAQ	GOOD	Fri, Jun 10, 2011	17.49	17.64	17.27	17.48
1970	NASDAQ	GOOD	Thu, Jun 9, 2011	18.48	18.98	18.45	18.45
1969	NASDAQ	GOOD	Wed, Jun 8, 2011	18.50	18.76	18.37	18.46
1968	NASDAQ	GOOD	Tue, Jun 7, 2011	18.30	18.81	18.22	18.52
1967	NASDAQ	GOOD	Mon, Jun 6, 2011	18.44	18.58	18.19	18.22
1966	NASDAQ	GOOD	Fri, Jun 3, 2011	18.38	18.74	18.37	18.46
1965	NASDAQ	GOOD	Thu, Jun 2, 2011	18.44	18.79	18.43	18.54
1964	NASDAQ	GOOD	Wed, Jun 1, 2011	19.30	19.30	18.44	18.44
1963	NASDAQ	GOOD	Tue, May 31, 2011	19.09	19.30	19.06	19.20
1962	NASDAQ	GOOD	Fri, May 27, 2011	19.10	19.10	18.80	19.01
1961	NASDAQ	GOOD	Thu, May 26, 2011	18.74	19.14	18.68	19.10
1960	NASDAQ	GOOD	Wed, May 25, 2011	18.57	18.71	18.57	18.66
1959	NASDAQ	GOOD	Tue, May 24, 2011	18.45	18.67	18.44	18.63
1958	NASDAQ	GOOD	Mon, May 23, 2011	18.46	18.66	18.42	18.42
1957	NASDAQ	GOOD	Fri, May 20, 2011	18.57	18.73	18.57	18.58
1956	NASDAQ	GOOD	Thu, May 19, 2011	18.75	18.75	18.57	18.68
1955	NASDAQ	GOOD	Wed, May 18, 2011	18.53	18.74	18.41	18.74
1954	NASDAQ	GOOD	Tue, May 17, 2011	18.51	18.67	18.50	18.58
1953	NASDAQ	GOOD	Mon, May 16, 2011	18.51	18.74	18.50	18.50
1952	NASDAQ	GOOD	Fri, May 13, 2011	19.43	19.43	18.62	18.62
1951	NASDAQ	GOOD	Thu, May 12, 2011	18.50	18.75	18.50	18.74
1950	NASDAQ	GOOD	Wed, May 11, 2011	18.66	18.73	18.51	18.51
1949	NASDAQ	GOOD	Tue, May 10, 2011	18.42	18.72	18.42	18.72
1948	NASDAQ	GOOD	Mon, May 9, 2011	18.42	18.52	18.36	18.42
1947	NASDAQ	GOOD	Fri, May 6, 2011	18.36	18.50	18.32	18.45
1946	NASDAQ	GOOD	Thu, May 5, 2011	18.28	18.55	18.23	18.24
1945	NASDAQ	GOOD	Wed, May 4, 2011	18.23	18.40	18.12	18.31
1944	NASDAQ	GOOD	Tue, May 3, 2011	18.26	18.39	18.08	18.17
1943	NASDAQ	GOOD	Mon, May 2, 2011	18.25	18.32	18.12	18.16
1942	NASDAQ	GOOD	Fri, Apr 29, 2011	18.20	18.35	18.10	18.24
1941	NASDAQ	GOOD	Thu, Apr 28, 2011	18.17	18.27	18.10	18.27
1940	NASDAQ	GOOD	Wed, Apr 27, 2011	18.29	18.40	18.17	18.18
1939	NASDAQ	GOOD	Tue, Apr 26, 2011	18.40	18.55	18.15	18.34
1938	NASDAQ	GOOD	Mon, Apr 25, 2011	18.08	18.40	18.07	18.31
1937	NASDAQ	GOOD	Thu, Apr 21, 2011	18.30	18.35	18.14	18.26
1936	NASDAQ	GOOD	Wed, Apr 20, 2011	18.20	18.24	18.00	18.24
1935	NASDAQ	GOOD	Tue, Apr 19, 2011	18.20	18.24	17.93	18.10
1934	NASDAQ	GOOD	Mon, Apr 18, 2011	18.19	18.30	18.09	18.23
1933	NASDAQ	GOOD	Fri, Apr 15, 2011	17.97	18.38	17.97	18.32
1932	NASDAQ	GOOD	Thu, Apr 14, 2011	17.80	18.02	17.72	17.99
1931	NASDAQ	GOOD	Wed, Apr 13, 2011	18.03	18.14	17.79	17.89
1930	NASDAQ	GOOD	Tue, Apr 12, 2011	17.93	18.13	17.93	17.95
1929	NASDAQ	GOOD	Mon, Apr 11, 2011	18.06	18.19	17.88	17.96
1928	NASDAQ	GOOD	Fri, Apr 8, 2011	18.20	18.21	17.95	18.00
1927	NASDAQ	GOOD	Thu, Apr 7, 2011	18.26	18.39	17.91	18.08
1926	NASDAQ	GOOD	Wed, Apr 6, 2011	18.26	18.49	18.12	18.43
1925	NASDAQ	GOOD	Tue, Apr 5, 2011	18.08	18.27	18.03	18.23
1924	NASDAQ	GOOD	Mon, Apr 4, 2011	18.17	18.22	18.02	18.11
1923	NASDAQ	GOOD	Fri, Apr 1, 2011	18.25	18.49	18.08	18.20
1922	NASDAQ	GOOD	Thu, Mar 31, 2011	18.20	18.30	18.00	18.24
1921	NASDAQ	GOOD	Wed, Mar 30, 2011	18.24	18.31	18.08	18.20
1920	NASDAQ	GOOD	Tue, Mar 29, 2011	17.70	18.21	17.52	18.15
1919	NASDAQ	GOOD	Mon, Mar 28, 2011	18.32	18.42	18.10	18.11
1918	NASDAQ	GOOD	Fri, Mar 25, 2011	18.57	18.59	18.20	18.21
1917	NASDAQ	GOOD	Thu, Mar 24, 2011	18.27	18.60	18.27	18.56
1916	NASDAQ	GOOD	Wed, Mar 23, 2011	18.32	18.47	18.15	18.25
1915	NASDAQ	GOOD	Tue, Mar 22, 2011	18.48	18.48	18.25	18.43
1914	NASDAQ	GOOD	Mon, Mar 21, 2011	17.85	18.48	17.85	18.48
1913	NASDAQ	GOOD	Fri, Mar 18, 2011	17.55	17.97	17.47	17.76
1912	NASDAQ	GOOD	Thu, Mar 17, 2011	17.91	18.00	17.42	17.50
1911	NASDAQ	GOOD	Wed, Mar 16, 2011	18.00	18.05	17.77	17.91
1910	NASDAQ	GOOD	Tue, Mar 15, 2011	17.86	18.05	17.73	17.89
1909	NASDAQ	GOOD	Mon, Mar 14, 2011	18.30	18.49	17.69	18.13
1908	NASDAQ	GOOD	Fri, Mar 11, 2011	18.33	18.51	18.30	18.37
1907	NASDAQ	GOOD	Thu, Mar 10, 2011	18.42	18.57	18.30	18.31
1906	NASDAQ	GOOD	Wed, Mar 9, 2011	18.58	18.73	18.42	18.64
1905	NASDAQ	GOOD	Tue, Mar 8, 2011	18.22	18.70	18.22	18.70
1904	NASDAQ	GOOD	Mon, Mar 7, 2011	18.62	18.62	18.20	18.20
1903	NASDAQ	GOOD	Fri, Mar 4, 2011	18.54	18.62	18.40	18.47
1902	NASDAQ	GOOD	Thu, Mar 3, 2011	18.68	18.68	18.44	18.65
1901	NASDAQ	GOOD	Wed, Mar 2, 2011	18.30	18.57	18.29	18.45
1900	NASDAQ	GOOD	Tue, Mar 1, 2011	18.50	18.70	18.25	18.36
1899	NASDAQ	GOOD	Mon, Feb 28, 2011	18.73	18.73	18.36	18.37
1898	NASDAQ	GOOD	Fri, Feb 25, 2011	18.58	18.63	18.45	18.63
1897	NASDAQ	GOOD	Thu, Feb 24, 2011	18.46	18.61	18.29	18.50
1896	NASDAQ	GOOD	Wed, Feb 23, 2011	18.48	18.64	18.36	18.41
1895	NASDAQ	GOOD	Tue, Feb 22, 2011	18.37	18.64	18.36	18.41
1894	NASDAQ	GOOD	Fri, Feb 18, 2011	18.62	18.65	18.52	18.57
1893	NASDAQ	GOOD	Thu, Feb 17, 2011	18.32	18.65	18.29	18.52
1892	NASDAQ	GOOD	Wed, Feb 16, 2011	18.49	18.67	18.34	18.41
1891	NASDAQ	GOOD	Tue, Feb 15, 2011	18.56	18.72	18.48	18.60
1890	NASDAQ	GOOD	Mon, Feb 14, 2011	18.58	18.73	18.55	18.55
1889	NASDAQ	GOOD	Fri, Feb 11, 2011	18.42	18.59	18.42	18.53
1888	NASDAQ	GOOD	Thu, Feb 10, 2011	18.26	18.49	18.26	18.44
1887	NASDAQ	GOOD	Wed, Feb 9, 2011	18.27	18.60	18.18	18.44
1886	NASDAQ	GOOD	Tue, Feb 8, 2011	18.42	18.56	18.26	18.42
1885	NASDAQ	GOOD	Mon, Feb 7, 2011	18.35	18.56	18.30	18.49
1884	NASDAQ	GOOD	Fri, Feb 4, 2011	18.45	18.45	18.25	18.28
1883	NASDAQ	GOOD	Thu, Feb 3, 2011	18.39	18.56	18.35	18.45
1882	NASDAQ	GOOD	Wed, Feb 2, 2011	18.27	18.65	18.27	18.35
1881	NASDAQ	GOOD	Tue, Feb 1, 2011	18.49	18.65	18.45	18.57
1880	NASDAQ	GOOD	Mon, Jan 31, 2011	18.22	18.50	18.12	18.39
1879	NASDAQ	GOOD	Fri, Jan 28, 2011	18.16	18.82	18.02	18.07
1878	NASDAQ	GOOD	Thu, Jan 27, 2011	19.11	19.46	18.91	19.25
1877	NASDAQ	GOOD	Wed, Jan 26, 2011	19.08	19.41	18.93	19.05
1876	NASDAQ	GOOD	Tue, Jan 25, 2011	19.10	19.10	18.70	18.99
1875	NASDAQ	GOOD	Mon, Jan 24, 2011	19.00	19.29	19.00	19.07
1874	NASDAQ	GOOD	Fri, Jan 21, 2011	18.75	19.15	18.66	18.67
1873	NASDAQ	GOOD	Thu, Jan 20, 2011	19.00	19.00	18.62	18.62
1872	NASDAQ	GOOD	Wed, Jan 19, 2011	19.19	19.49	19.04	19.05
1871	NASDAQ	GOOD	Tue, Jan 18, 2011	19.53	19.54	19.41	19.48
1870	NASDAQ	GOOD	Fri, Jan 14, 2011	19.19	19.51	19.18	19.48
1869	NASDAQ	GOOD	Thu, Jan 13, 2011	19.33	19.33	18.94	19.07
1868	NASDAQ	GOOD	Wed, Jan 12, 2011	19.00	19.33	18.80	19.22
1867	NASDAQ	GOOD	Tue, Jan 11, 2011	18.92	19.00	18.53	19.00
1866	NASDAQ	GOOD	Mon, Jan 10, 2011	18.96	19.27	18.81	18.92
1865	NASDAQ	GOOD	Fri, Jan 7, 2011	18.71	18.89	18.67	18.85
1864	NASDAQ	GOOD	Thu, Jan 6, 2011	18.91	18.91	18.33	18.71
1863	NASDAQ	GOOD	Wed, Jan 5, 2011	18.99	19.17	18.92	18.99
1862	NASDAQ	GOOD	Tue, Jan 4, 2011	19.00	19.15	18.92	18.92
1861	NASDAQ	GOOD	Mon, Jan 3, 2011	18.84	19.21	18.78	18.97
1860	NASDAQ	GOOD	Fri, Dec 31, 2010	18.73	18.83	18.64	18.83
1859	NASDAQ	GOOD	Thu, Dec 30, 2010	18.60	18.82	18.60	18.70
1858	NASDAQ	GOOD	Wed, Dec 29, 2010	18.67	18.74	18.62	18.70
1857	NASDAQ	GOOD	Tue, Dec 28, 2010	18.74	18.79	18.55	18.69
1856	NASDAQ	GOOD	Mon, Dec 27, 2010	18.80	18.86	18.65	18.76
1855	NASDAQ	GOOD	Thu, Dec 23, 2010	18.70	18.81	18.52	18.76
1854	NASDAQ	GOOD	Wed, Dec 22, 2010	18.84	18.84	18.60	18.71
1853	NASDAQ	GOOD	Tue, Dec 21, 2010	18.74	18.86	18.60	18.73
1852	NASDAQ	GOOD	Mon, Dec 20, 2010	18.61	18.85	18.51	18.76
1851	NASDAQ	GOOD	Fri, Dec 17, 2010	18.85	18.85	18.50	18.68
1850	NASDAQ	GOOD	Thu, Dec 16, 2010	18.71	18.86	18.68	18.85
1849	NASDAQ	GOOD	Wed, Dec 15, 2010	18.60	18.74	18.51	18.72
1848	NASDAQ	GOOD	Tue, Dec 14, 2010	18.73	18.82	18.55	18.60
1847	NASDAQ	GOOD	Mon, Dec 13, 2010	18.67	18.75	18.56	18.61
1846	NASDAQ	GOOD	Fri, Dec 10, 2010	18.96	18.97	18.52	18.64
1845	NASDAQ	GOOD	Thu, Dec 9, 2010	18.79	18.93	18.66	18.93
1844	NASDAQ	GOOD	Wed, Dec 8, 2010	18.71	18.88	18.55	18.69
1843	NASDAQ	GOOD	Tue, Dec 7, 2010	18.81	18.87	18.50	18.77
1842	NASDAQ	GOOD	Mon, Dec 6, 2010	18.51	18.76	18.50	18.73
1841	NASDAQ	GOOD	Fri, Dec 3, 2010	18.56	18.61	18.22	18.61
1840	NASDAQ	GOOD	Thu, Dec 2, 2010	18.51	18.68	18.30	18.59
1839	NASDAQ	GOOD	Wed, Dec 1, 2010	18.75	18.75	18.45	18.59
1838	NASDAQ	GOOD	Tue, Nov 30, 2010	18.62	18.70	18.25	18.52
1837	NASDAQ	GOOD	Mon, Nov 29, 2010	18.67	18.75	18.60	18.72
1836	NASDAQ	GOOD	Fri, Nov 26, 2010	18.74	18.80	18.60	18.70
1835	NASDAQ	GOOD	Wed, Nov 24, 2010	18.48	18.76	18.31	18.76
1834	NASDAQ	GOOD	Tue, Nov 23, 2010	18.50	18.55	18.15	18.42
1833	NASDAQ	GOOD	Mon, Nov 22, 2010	18.32	18.57	18.05	18.55
1832	NASDAQ	GOOD	Fri, Nov 19, 2010	18.51	18.51	18.09	18.39
1831	NASDAQ	GOOD	Thu, Nov 18, 2010	18.44	18.69	18.00	18.44
1830	NASDAQ	GOOD	Wed, Nov 17, 2010	18.35	18.48	18.10	18.19
1829	NASDAQ	GOOD	Tue, Nov 16, 2010	18.63	18.92	18.18	18.41
1828	NASDAQ	GOOD	Mon, Nov 15, 2010	18.64	18.75	18.54	18.63
1827	NASDAQ	GOOD	Fri, Nov 12, 2010	18.48	18.74	18.48	18.51
1826	NASDAQ	GOOD	Thu, Nov 11, 2010	18.71	19.02	18.52	18.54
1825	NASDAQ	GOOD	Wed, Nov 10, 2010	18.58	19.00	18.46	18.98
1824	NASDAQ	GOOD	Tue, Nov 9, 2010	18.91	18.92	18.41	18.49
1823	NASDAQ	GOOD	Mon, Nov 8, 2010	19.12	19.27	18.76	18.78
1822	NASDAQ	GOOD	Fri, Nov 5, 2010	18.93	19.16	18.76	18.95
1821	NASDAQ	GOOD	Thu, Nov 4, 2010	18.74	19.07	18.53	19.04
1820	NASDAQ	GOOD	Wed, Nov 3, 2010	18.69	18.87	18.60	18.75
1819	NASDAQ	GOOD	Tue, Nov 2, 2010	18.80	18.80	18.07	18.75
1818	NASDAQ	GOOD	Mon, Nov 1, 2010	19.03	19.16	18.50	18.70
1817	NASDAQ	GOOD	Fri, Oct 29, 2010	19.20	19.42	18.60	18.68
1816	NASDAQ	GOOD	Thu, Oct 28, 2010	19.00	19.26	18.80	19.04
1815	NASDAQ	GOOD	Wed, Oct 27, 2010	18.86	18.95	18.75	18.87
1814	NASDAQ	GOOD	Tue, Oct 26, 2010	18.67	18.99	18.56	18.86
1813	NASDAQ	GOOD	Mon, Oct 25, 2010	18.91	18.99	18.61	18.70
1812	NASDAQ	GOOD	Fri, Oct 22, 2010	18.94	18.94	18.32	18.79
1811	NASDAQ	GOOD	Thu, Oct 21, 2010	19.17	19.37	18.20	18.51
1810	NASDAQ	GOOD	Wed, Oct 20, 2010	18.87	19.30	18.63	19.03
1809	NASDAQ	GOOD	Tue, Oct 19, 2010	19.30	19.30	18.42	18.74
1808	NASDAQ	GOOD	Mon, Oct 18, 2010	18.87	19.50	18.60	19.41
1807	NASDAQ	GOOD	Fri, Oct 15, 2010	18.72	18.92	18.43	18.79
1806	NASDAQ	GOOD	Thu, Oct 14, 2010	18.64	18.71	18.18	18.39
1805	NASDAQ	GOOD	Wed, Oct 13, 2010	18.50	18.88	18.41	18.72
1804	NASDAQ	GOOD	Tue, Oct 12, 2010	18.21	18.69	18.10	18.41
1803	NASDAQ	GOOD	Mon, Oct 11, 2010	18.45	18.69	18.19	18.29
1802	NASDAQ	GOOD	Fri, Oct 8, 2010	17.95	18.45	17.93	18.35
1801	NASDAQ	GOOD	Thu, Oct 7, 2010	17.98	18.05	17.37	17.72
1800	NASDAQ	GOOD	Wed, Oct 6, 2010	17.63	18.00	17.42	17.92
1799	NASDAQ	GOOD	Tue, Oct 5, 2010	17.38	17.76	17.24	17.72
1798	NASDAQ	GOOD	Mon, Oct 4, 2010	17.05	17.37	17.02	17.16
1797	NASDAQ	GOOD	Fri, Oct 1, 2010	17.20	17.20	17.00	17.15
1796	NASDAQ	GOOD	Thu, Sep 30, 2010	17.15	17.25	17.12	17.16
1795	NASDAQ	GOOD	Wed, Sep 29, 2010	16.99	17.15	16.85	17.10
1794	NASDAQ	GOOD	Tue, Sep 28, 2010	16.97	17.18	16.90	17.08
1793	NASDAQ	GOOD	Mon, Sep 27, 2010	17.10	17.12	16.75	16.89
1792	NASDAQ	GOOD	Fri, Sep 24, 2010	16.76	17.13	16.76	17.08
1791	NASDAQ	GOOD	Thu, Sep 23, 2010	16.92	16.95	16.50	16.59
1790	NASDAQ	GOOD	Wed, Sep 22, 2010	16.92	17.17	16.91	16.96
1789	NASDAQ	GOOD	Tue, Sep 21, 2010	17.00	17.20	16.91	16.92
1788	NASDAQ	GOOD	Mon, Sep 20, 2010	16.90	17.10	16.81	17.01
1787	NASDAQ	GOOD	Fri, Sep 17, 2010	17.16	17.16	16.94	16.94
1786	NASDAQ	GOOD	Thu, Sep 16, 2010	17.12	17.14	16.90	16.97
1785	NASDAQ	GOOD	Wed, Sep 15, 2010	17.00	17.14	16.96	17.12
1784	NASDAQ	GOOD	Tue, Sep 14, 2010	17.00	17.05	16.95	17.01
1783	NASDAQ	GOOD	Mon, Sep 13, 2010	17.15	17.15	16.90	17.05
1782	NASDAQ	GOOD	Fri, Sep 10, 2010	16.94	17.13	16.93	16.99
1781	NASDAQ	GOOD	Thu, Sep 9, 2010	17.13	17.13	16.92	16.95
1780	NASDAQ	GOOD	Wed, Sep 8, 2010	16.93	17.15	16.88	16.98
1779	NASDAQ	GOOD	Tue, Sep 7, 2010	17.06	17.06	16.94	16.94
1778	NASDAQ	GOOD	Fri, Sep 3, 2010	17.10	17.11	16.97	17.07
1777	NASDAQ	GOOD	Thu, Sep 2, 2010	17.06	17.08	16.90	17.03
1776	NASDAQ	GOOD	Wed, Sep 1, 2010	17.02	17.02	16.85	17.01
1775	NASDAQ	GOOD	Tue, Aug 31, 2010	16.86	17.01	16.73	16.87
1774	NASDAQ	GOOD	Mon, Aug 30, 2010	17.09	17.10	16.64	16.76
1773	NASDAQ	GOOD	Fri, Aug 27, 2010	17.00	17.07	16.77	17.01
1772	NASDAQ	GOOD	Thu, Aug 26, 2010	16.58	17.00	16.57	16.90
1771	NASDAQ	GOOD	Wed, Aug 25, 2010	16.02	16.59	16.02	16.57
1770	NASDAQ	GOOD	Tue, Aug 24, 2010	15.74	16.30	15.67	16.09
1769	NASDAQ	GOOD	Mon, Aug 23, 2010	16.18	16.39	15.75	15.77
1768	NASDAQ	GOOD	Fri, Aug 20, 2010	16.28	16.28	15.87	16.04
1767	NASDAQ	GOOD	Thu, Aug 19, 2010	16.76	16.76	16.21	16.30
1766	NASDAQ	GOOD	Wed, Aug 18, 2010	16.99	17.10	16.71	16.87
1765	NASDAQ	GOOD	Tue, Aug 17, 2010	17.12	17.14	16.70	16.89
1764	NASDAQ	GOOD	Mon, Aug 16, 2010	16.50	17.12	16.50	17.07
1763	NASDAQ	GOOD	Fri, Aug 13, 2010	16.70	16.87	16.50	16.50
1762	NASDAQ	GOOD	Thu, Aug 12, 2010	16.77	17.00	16.68	16.72
1761	NASDAQ	GOOD	Wed, Aug 11, 2010	17.11	17.14	16.76	16.77
1760	NASDAQ	GOOD	Tue, Aug 10, 2010	17.13	17.13	16.70	16.90
1759	NASDAQ	GOOD	Mon, Aug 9, 2010	17.16	17.25	16.93	17.13
1758	NASDAQ	GOOD	Fri, Aug 6, 2010	16.65	17.05	16.60	17.01
1757	NASDAQ	GOOD	Thu, Aug 5, 2010	16.92	17.24	16.71	16.85
1756	NASDAQ	GOOD	Wed, Aug 4, 2010	17.15	17.15	16.90	17.00
1755	NASDAQ	GOOD	Tue, Aug 3, 2010	16.86	17.21	16.81	17.01
1754	NASDAQ	GOOD	Mon, Aug 2, 2010	17.23	17.23	16.81	17.03
1753	NASDAQ	GOOD	Fri, Jul 30, 2010	17.00	17.19	16.99	17.04
1752	NASDAQ	GOOD	Thu, Jul 29, 2010	17.05	17.19	16.81	17.06
1751	NASDAQ	GOOD	Wed, Jul 28, 2010	16.91	17.06	16.50	16.85
1750	NASDAQ	GOOD	Tue, Jul 27, 2010	17.25	17.25	16.82	16.87
1749	NASDAQ	GOOD	Mon, Jul 26, 2010	17.25	17.30	16.83	17.23
1748	NASDAQ	GOOD	Fri, Jul 23, 2010	16.89	17.30	16.84	17.29
1747	NASDAQ	GOOD	Thu, Jul 22, 2010	16.81	17.12	16.64	17.00
1746	NASDAQ	GOOD	Wed, Jul 21, 2010	17.00	17.00	16.57	16.63
1745	NASDAQ	GOOD	Tue, Jul 20, 2010	16.79	16.98	16.61	16.95
1744	NASDAQ	GOOD	Mon, Jul 19, 2010	16.73	16.85	16.42	16.82
1743	NASDAQ	GOOD	Fri, Jul 16, 2010	16.60	16.85	16.55	16.60
1742	NASDAQ	GOOD	Thu, Jul 15, 2010	16.72	16.90	16.63	16.75
1741	NASDAQ	GOOD	Wed, Jul 14, 2010	16.79	16.96	16.58	16.79
1740	NASDAQ	GOOD	Tue, Jul 13, 2010	16.90	16.99	16.64	16.90
1739	NASDAQ	GOOD	Mon, Jul 12, 2010	16.95	16.99	16.60	16.71
1738	NASDAQ	GOOD	Fri, Jul 9, 2010	16.74	17.00	16.63	16.98
1737	NASDAQ	GOOD	Thu, Jul 8, 2010	16.50	16.82	16.24	16.81
1736	NASDAQ	GOOD	Wed, Jul 7, 2010	15.92	16.42	15.71	16.42
1735	NASDAQ	GOOD	Tue, Jul 6, 2010	16.79	16.79	15.64	15.82
1734	NASDAQ	GOOD	Fri, Jul 2, 2010	16.71	16.84	16.23	16.56
1733	NASDAQ	GOOD	Thu, Jul 1, 2010	16.33	16.54	15.61	16.45
1732	NASDAQ	GOOD	Wed, Jun 30, 2010	15.85	16.83	15.85	16.34
1731	NASDAQ	GOOD	Tue, Jun 29, 2010	16.55	16.55	15.65	15.80
1730	NASDAQ	GOOD	Mon, Jun 28, 2010	17.34	17.46	16.77	16.94
1729	NASDAQ	GOOD	Fri, Jun 25, 2010	15.89	17.79	15.58	17.69
1728	NASDAQ	GOOD	Thu, Jun 24, 2010	15.77	16.16	15.76	15.77
1727	NASDAQ	GOOD	Wed, Jun 23, 2010	15.82	16.09	15.67	15.89
1726	NASDAQ	GOOD	Tue, Jun 22, 2010	16.11	16.34	15.81	15.81
1725	NASDAQ	GOOD	Mon, Jun 21, 2010	16.74	16.80	15.99	16.01
1724	NASDAQ	GOOD	Fri, Jun 18, 2010	16.70	16.99	16.49	16.62
1723	NASDAQ	GOOD	Thu, Jun 17, 2010	16.93	16.93	16.10	16.74
1722	NASDAQ	GOOD	Wed, Jun 16, 2010	16.44	17.00	16.32	16.73
1721	NASDAQ	GOOD	Tue, Jun 15, 2010	16.11	16.58	15.95	16.54
1720	NASDAQ	GOOD	Mon, Jun 14, 2010	16.11	16.11	15.81	16.02
1719	NASDAQ	GOOD	Fri, Jun 11, 2010	15.86	16.02	15.67	16.02
1718	NASDAQ	GOOD	Thu, Jun 10, 2010	15.60	16.00	15.20	15.99
1717	NASDAQ	GOOD	Wed, Jun 9, 2010	15.42	15.55	14.51	15.45
1716	NASDAQ	GOOD	Tue, Jun 8, 2010	15.01	15.10	14.50	14.99
1715	NASDAQ	GOOD	Mon, Jun 7, 2010	15.00	15.37	14.76	15.17
1714	NASDAQ	GOOD	Fri, Jun 4, 2010	15.82	16.10	14.87	14.99
1713	NASDAQ	GOOD	Thu, Jun 3, 2010	16.30	16.47	16.05	16.21
1712	NASDAQ	GOOD	Wed, Jun 2, 2010	16.05	16.40	15.71	16.39
1711	NASDAQ	GOOD	Tue, Jun 1, 2010	16.20	16.54	15.85	15.87
1710	NASDAQ	GOOD	Fri, May 28, 2010	16.64	16.64	16.16	16.24
1709	NASDAQ	GOOD	Thu, May 27, 2010	15.57	16.50	15.42	16.42
1708	NASDAQ	GOOD	Wed, May 26, 2010	15.21	15.52	14.79	15.33
1707	NASDAQ	GOOD	Tue, May 25, 2010	15.35	15.48	14.77	15.07
1706	NASDAQ	GOOD	Mon, May 24, 2010	15.53	15.95	15.23	15.62
1705	NASDAQ	GOOD	Fri, May 21, 2010	14.44	15.56	14.36	15.49
1704	NASDAQ	GOOD	Thu, May 20, 2010	15.02	15.21	14.51	14.63
1703	NASDAQ	GOOD	Wed, May 19, 2010	15.98	16.00	15.12	15.33
1702	NASDAQ	GOOD	Tue, May 18, 2010	16.68	16.80	16.07	16.09
1701	NASDAQ	GOOD	Mon, May 17, 2010	16.83	17.05	16.54	16.87
1700	NASDAQ	GOOD	Fri, May 14, 2010	16.62	17.10	16.62	16.84
1699	NASDAQ	GOOD	Thu, May 13, 2010	17.08	17.10	16.51	16.98
1698	NASDAQ	GOOD	Wed, May 12, 2010	17.01	17.35	16.82	17.06
1697	NASDAQ	GOOD	Tue, May 11, 2010	16.44	17.13	15.79	17.01
1696	NASDAQ	GOOD	Mon, May 10, 2010	16.54	16.96	16.20	16.67
1695	NASDAQ	GOOD	Fri, May 7, 2010	15.50	16.22	15.29	15.88
1694	NASDAQ	GOOD	Thu, May 6, 2010	16.42	16.55	14.61	15.26
1693	NASDAQ	GOOD	Wed, May 5, 2010	16.55	16.87	16.35	16.71
1692	NASDAQ	GOOD	Tue, May 4, 2010	16.90	16.96	16.50	16.92
1691	NASDAQ	GOOD	Mon, May 3, 2010	16.56	17.00	16.50	16.96
1690	NASDAQ	GOOD	Fri, Apr 30, 2010	17.22	17.22	16.11	16.20
1689	NASDAQ	GOOD	Thu, Apr 29, 2010	16.47	17.18	16.16	17.02
1688	NASDAQ	GOOD	Wed, Apr 28, 2010	17.08	17.13	15.83	16.47
1687	NASDAQ	GOOD	Tue, Apr 27, 2010	17.23	17.65	16.76	16.82
1686	NASDAQ	GOOD	Mon, Apr 26, 2010	16.54	17.31	16.54	17.23
1685	NASDAQ	GOOD	Fri, Apr 23, 2010	16.57	16.67	16.38	16.53
1684	NASDAQ	GOOD	Thu, Apr 22, 2010	16.35	16.57	16.16	16.45
1683	NASDAQ	GOOD	Wed, Apr 21, 2010	16.50	16.79	16.25	16.45
1682	NASDAQ	GOOD	Tue, Apr 20, 2010	16.19	16.51	16.19	16.51
1681	NASDAQ	GOOD	Mon, Apr 19, 2010	16.20	16.44	16.19	16.29
1680	NASDAQ	GOOD	Fri, Apr 16, 2010	16.07	16.56	16.03	16.19
1679	NASDAQ	GOOD	Thu, Apr 15, 2010	15.95	16.44	15.91	16.14
1678	NASDAQ	GOOD	Wed, Apr 14, 2010	15.47	16.00	15.42	15.91
1677	NASDAQ	GOOD	Tue, Apr 13, 2010	14.89	15.47	14.89	15.36
1676	NASDAQ	GOOD	Mon, Apr 12, 2010	14.63	15.05	14.63	14.84
1675	NASDAQ	GOOD	Fri, Apr 9, 2010	14.60	14.72	14.48	14.63
1674	NASDAQ	GOOD	Thu, Apr 8, 2010	14.50	14.57	14.43	14.45
1673	NASDAQ	GOOD	Wed, Apr 7, 2010	14.51	14.56	14.37	14.50
1672	NASDAQ	GOOD	Tue, Apr 6, 2010	14.52	14.56	14.47	14.55
1671	NASDAQ	GOOD	Mon, Apr 5, 2010	14.59	14.59	14.41	14.51
1670	NASDAQ	GOOD	Thu, Apr 1, 2010	14.50	14.50	14.40	14.43
1669	NASDAQ	GOOD	Wed, Mar 31, 2010	14.50	14.50	14.40	14.45
1668	NASDAQ	GOOD	Tue, Mar 30, 2010	14.42	14.50	14.40	14.49
1667	NASDAQ	GOOD	Mon, Mar 29, 2010	14.46	14.50	14.40	14.45
1666	NASDAQ	GOOD	Fri, Mar 26, 2010	14.33	14.52	14.33	14.51
1665	NASDAQ	GOOD	Thu, Mar 25, 2010	14.50	14.50	14.19	14.25
1664	NASDAQ	GOOD	Wed, Mar 24, 2010	14.42	14.56	14.42	14.46
1663	NASDAQ	GOOD	Tue, Mar 23, 2010	14.49	14.50	14.40	14.49
1662	NASDAQ	GOOD	Mon, Mar 22, 2010	14.50	14.55	14.41	14.50
1661	NASDAQ	GOOD	Fri, Mar 19, 2010	14.50	14.50	14.40	14.50
1660	NASDAQ	GOOD	Thu, Mar 18, 2010	14.60	14.66	14.54	14.55
1659	NASDAQ	GOOD	Wed, Mar 17, 2010	14.65	14.72	14.55	14.59
1658	NASDAQ	GOOD	Tue, Mar 16, 2010	14.67	14.69	14.53	14.59
1657	NASDAQ	GOOD	Mon, Mar 15, 2010	14.63	14.65	14.47	14.57
1656	NASDAQ	GOOD	Fri, Mar 12, 2010	14.50	14.72	14.44	14.44
1655	NASDAQ	GOOD	Thu, Mar 11, 2010	14.45	14.60	14.40	14.49
1654	NASDAQ	GOOD	Wed, Mar 10, 2010	14.42	14.69	14.36	14.50
1653	NASDAQ	GOOD	Tue, Mar 9, 2010	14.31	14.50	14.23	14.35
1652	NASDAQ	GOOD	Mon, Mar 8, 2010	14.13	14.50	14.13	14.39
1651	NASDAQ	GOOD	Fri, Mar 5, 2010	14.11	14.13	13.99	14.13
1650	NASDAQ	GOOD	Thu, Mar 4, 2010	14.15	14.15	14.03	14.11
1649	NASDAQ	GOOD	Wed, Mar 3, 2010	14.18	14.18	14.01	14.04
1648	NASDAQ	GOOD	Tue, Mar 2, 2010	14.01	14.15	13.96	14.12
1647	NASDAQ	GOOD	Mon, Mar 1, 2010	14.14	14.24	13.95	13.99
1646	NASDAQ	GOOD	Fri, Feb 26, 2010	14.29	14.34	13.98	13.98
1645	NASDAQ	GOOD	Thu, Feb 25, 2010	13.98	14.87	13.97	14.11
1644	NASDAQ	GOOD	Wed, Feb 24, 2010	14.14	14.25	13.96	14.04
1643	NASDAQ	GOOD	Tue, Feb 23, 2010	14.19	14.37	13.99	13.99
1642	NASDAQ	GOOD	Mon, Feb 22, 2010	14.05	14.19	13.91	14.19
1641	NASDAQ	GOOD	Fri, Feb 19, 2010	14.03	14.05	13.87	13.97
1640	NASDAQ	GOOD	Thu, Feb 18, 2010	14.05	14.05	13.96	14.01
1639	NASDAQ	GOOD	Wed, Feb 17, 2010	14.05	14.05	13.95	14.00
1638	NASDAQ	GOOD	Tue, Feb 16, 2010	14.00	14.05	13.91	14.00
1637	NASDAQ	GOOD	Fri, Feb 12, 2010	13.98	14.02	13.96	14.00
1636	NASDAQ	GOOD	Thu, Feb 11, 2010	14.00	14.03	13.89	14.00
1635	NASDAQ	GOOD	Wed, Feb 10, 2010	13.85	14.04	13.85	14.04
1634	NASDAQ	GOOD	Tue, Feb 9, 2010	13.85	14.03	13.78	13.86
1633	NASDAQ	GOOD	Mon, Feb 8, 2010	14.12	14.12	13.70	13.82
1632	NASDAQ	GOOD	Fri, Feb 5, 2010	13.81	14.11	13.70	14.07
1631	NASDAQ	GOOD	Thu, Feb 4, 2010	14.00	14.05	13.75	13.75
1630	NASDAQ	GOOD	Wed, Feb 3, 2010	13.89	14.10	13.87	13.97
1629	NASDAQ	GOOD	Tue, Feb 2, 2010	13.91	14.03	13.87	13.87
1628	NASDAQ	GOOD	Mon, Feb 1, 2010	13.92	14.19	13.89	13.90
1627	NASDAQ	GOOD	Fri, Jan 29, 2010	14.00	14.23	13.75	13.92
1626	NASDAQ	GOOD	Thu, Jan 28, 2010	13.56	13.90	13.54	13.84
1625	NASDAQ	GOOD	Wed, Jan 27, 2010	13.26	13.90	13.25	13.48
1624	NASDAQ	GOOD	Tue, Jan 26, 2010	13.24	13.68	13.24	13.35
1623	NASDAQ	GOOD	Mon, Jan 25, 2010	13.51	13.56	13.06	13.23
1622	NASDAQ	GOOD	Fri, Jan 22, 2010	13.18	13.55	13.05	13.38
1621	NASDAQ	GOOD	Thu, Jan 21, 2010	13.25	13.45	13.15	13.15
1620	NASDAQ	GOOD	Wed, Jan 20, 2010	13.47	13.49	13.26	13.34
1619	NASDAQ	GOOD	Tue, Jan 19, 2010	13.55	13.79	13.10	13.49
1618	NASDAQ	GOOD	Fri, Jan 15, 2010	13.65	13.65	13.42	13.52
1617	NASDAQ	GOOD	Thu, Jan 14, 2010	13.39	13.65	13.38	13.58
1616	NASDAQ	GOOD	Wed, Jan 13, 2010	13.48	13.55	13.35	13.38
1615	NASDAQ	GOOD	Tue, Jan 12, 2010	13.30	13.54	13.30	13.42
1614	NASDAQ	GOOD	Mon, Jan 11, 2010	13.49	13.49	13.30	13.31
1613	NASDAQ	GOOD	Fri, Jan 8, 2010	13.31	13.48	13.20	13.48
1612	NASDAQ	GOOD	Thu, Jan 7, 2010	13.22	13.40	13.14	13.24
1611	NASDAQ	GOOD	Wed, Jan 6, 2010	13.08	13.47	13.08	13.22
1610	NASDAQ	GOOD	Tue, Jan 5, 2010	13.47	13.65	13.05	13.05
1609	NASDAQ	GOOD	Mon, Jan 4, 2010	13.56	13.66	13.12	13.48
1608	NASDAQ	GOOD	Thu, Dec 31, 2009	13.36	13.60	13.10	13.41
1607	NASDAQ	GOOD	Wed, Dec 30, 2009	13.23	13.25	12.94	13.24
1606	NASDAQ	GOOD	Tue, Dec 29, 2009	13.11	13.35	13.04	13.20
1605	NASDAQ	GOOD	Mon, Dec 28, 2009	13.05	13.15	12.81	13.13
1604	NASDAQ	GOOD	Thu, Dec 24, 2009	13.10	13.15	12.91	13.02
1603	NASDAQ	GOOD	Wed, Dec 23, 2009	13.25	13.25	12.87	13.11
1602	NASDAQ	GOOD	Tue, Dec 22, 2009	13.06	13.25	12.84	13.13
1601	NASDAQ	GOOD	Mon, Dec 21, 2009	12.90	13.15	12.73	13.01
1600	NASDAQ	GOOD	Fri, Dec 18, 2009	12.82	12.99	12.60	12.87
1599	NASDAQ	GOOD	Thu, Dec 17, 2009	12.62	13.10	12.62	12.82
1598	NASDAQ	GOOD	Wed, Dec 16, 2009	12.98	12.99	12.66	12.68
1597	NASDAQ	GOOD	Tue, Dec 15, 2009	12.98	13.15	12.83	12.84
1596	NASDAQ	GOOD	Mon, Dec 14, 2009	12.89	13.21	12.89	13.04
1595	NASDAQ	GOOD	Fri, Dec 11, 2009	12.77	12.93	12.76	12.79
1594	NASDAQ	GOOD	Thu, Dec 10, 2009	12.92	13.00	12.67	12.75
1593	NASDAQ	GOOD	Wed, Dec 9, 2009	13.01	13.05	12.71	12.80
1592	NASDAQ	GOOD	Tue, Dec 8, 2009	12.93	13.14	12.93	12.94
1591	NASDAQ	GOOD	Mon, Dec 7, 2009	13.02	13.15	12.90	13.00
1590	NASDAQ	GOOD	Fri, Dec 4, 2009	12.97	13.16	12.90	13.12
1589	NASDAQ	GOOD	Thu, Dec 3, 2009	13.13	13.19	12.80	12.84
1588	NASDAQ	GOOD	Wed, Dec 2, 2009	12.85	13.25	12.85	13.07
1587	NASDAQ	GOOD	Tue, Dec 1, 2009	13.44	13.46	12.78	12.86
1586	NASDAQ	GOOD	Mon, Nov 30, 2009	13.69	13.69	13.20	13.43
1585	NASDAQ	GOOD	Fri, Nov 27, 2009	13.66	13.87	13.44	13.44
1584	NASDAQ	GOOD	Wed, Nov 25, 2009	14.05	14.08	13.90	13.94
1583	NASDAQ	GOOD	Tue, Nov 24, 2009	13.81	14.14	13.76	14.04
1582	NASDAQ	GOOD	Mon, Nov 23, 2009	13.80	13.96	13.70	13.75
1581	NASDAQ	GOOD	Fri, Nov 20, 2009	13.18	13.93	13.18	13.67
1580	NASDAQ	GOOD	Thu, Nov 19, 2009	13.37	13.38	13.05	13.28
1579	NASDAQ	GOOD	Wed, Nov 18, 2009	13.50	13.50	13.22	13.46
1578	NASDAQ	GOOD	Tue, Nov 17, 2009	13.96	13.98	13.44	13.67
1577	NASDAQ	GOOD	Mon, Nov 16, 2009	13.86	14.15	13.77	14.15
1576	NASDAQ	GOOD	Fri, Nov 13, 2009	13.45	13.70	13.39	13.70
1575	NASDAQ	GOOD	Thu, Nov 12, 2009	13.90	13.97	13.42	13.42
1574	NASDAQ	GOOD	Wed, Nov 11, 2009	13.94	13.99	13.78	13.98
1573	NASDAQ	GOOD	Tue, Nov 10, 2009	13.74	13.98	13.74	13.81
1572	NASDAQ	GOOD	Mon, Nov 9, 2009	13.42	13.95	13.40	13.85
1571	NASDAQ	GOOD	Fri, Nov 6, 2009	13.62	13.72	12.80	13.30
1570	NASDAQ	GOOD	Thu, Nov 5, 2009	12.59	13.71	12.59	13.64
1569	NASDAQ	GOOD	Wed, Nov 4, 2009	12.80	13.15	12.80	12.80
1568	NASDAQ	GOOD	Tue, Nov 3, 2009	12.10	12.80	12.10	12.79
1567	NASDAQ	GOOD	Mon, Nov 2, 2009	12.93	13.21	11.85	12.05
1566	NASDAQ	GOOD	Fri, Oct 30, 2009	13.30	13.32	12.69	12.83
1565	NASDAQ	GOOD	Thu, Oct 29, 2009	13.32	13.47	13.03	13.13
1564	NASDAQ	GOOD	Wed, Oct 28, 2009	13.50	13.69	13.25	13.26
1563	NASDAQ	GOOD	Tue, Oct 27, 2009	13.68	13.74	13.42	13.48
1562	NASDAQ	GOOD	Mon, Oct 26, 2009	13.02	13.88	13.02	13.56
1561	NASDAQ	GOOD	Fri, Oct 23, 2009	13.35	13.39	13.00	13.05
1560	NASDAQ	GOOD	Thu, Oct 22, 2009	13.45	13.68	13.25	13.37
1559	NASDAQ	GOOD	Wed, Oct 21, 2009	13.61	13.85	13.39	13.47
1558	NASDAQ	GOOD	Tue, Oct 20, 2009	13.95	14.01	13.65	13.67
1557	NASDAQ	GOOD	Mon, Oct 19, 2009	13.78	14.10	13.59	13.98
1556	NASDAQ	GOOD	Fri, Oct 16, 2009	13.82	14.04	13.50	13.72
1555	NASDAQ	GOOD	Thu, Oct 15, 2009	14.02	14.06	13.81	13.81
1554	NASDAQ	GOOD	Wed, Oct 14, 2009	13.92	14.10	13.85	14.05
1553	NASDAQ	GOOD	Tue, Oct 13, 2009	14.04	14.04	13.77	13.88
1552	NASDAQ	GOOD	Mon, Oct 12, 2009	14.19	14.19	13.87	13.87
1551	NASDAQ	GOOD	Fri, Oct 9, 2009	13.77	13.97	13.73	13.90
1550	NASDAQ	GOOD	Thu, Oct 8, 2009	13.71	14.15	13.71	13.82
1549	NASDAQ	GOOD	Wed, Oct 7, 2009	13.21	13.73	13.01	13.73
1548	NASDAQ	GOOD	Tue, Oct 6, 2009	13.63	13.63	12.82	13.31
1547	NASDAQ	GOOD	Mon, Oct 5, 2009	12.61	13.68	12.61	13.55
1546	NASDAQ	GOOD	Fri, Oct 2, 2009	13.22	13.74	13.08	13.17
1545	NASDAQ	GOOD	Thu, Oct 1, 2009	13.60	13.61	13.21	13.35
1544	NASDAQ	GOOD	Wed, Sep 30, 2009	13.94	14.08	13.57	13.68
1543	NASDAQ	GOOD	Tue, Sep 29, 2009	13.87	13.87	13.40	13.71
1542	NASDAQ	GOOD	Mon, Sep 28, 2009	13.55	13.93	13.10	13.93
1541	NASDAQ	GOOD	Fri, Sep 25, 2009	14.01	14.03	13.14	13.59
1540	NASDAQ	GOOD	Thu, Sep 24, 2009	13.72	14.04	13.72	13.98
1539	NASDAQ	GOOD	Wed, Sep 23, 2009	13.92	14.06	13.52	13.74
1538	NASDAQ	GOOD	Tue, Sep 22, 2009	13.77	14.15	13.77	13.93
1537	NASDAQ	GOOD	Mon, Sep 21, 2009	11.37	13.95	11.37	13.76
1536	NASDAQ	GOOD	Fri, Sep 18, 2009	14.00	14.22	13.66	14.21
1535	NASDAQ	GOOD	Thu, Sep 17, 2009	14.00	14.50	13.89	14.00
1534	NASDAQ	GOOD	Wed, Sep 16, 2009	14.10	14.10	13.75	14.00
1533	NASDAQ	GOOD	Tue, Sep 15, 2009	14.10	14.10	13.95	14.00
1532	NASDAQ	GOOD	Mon, Sep 14, 2009	13.70	14.13	13.70	14.13
1531	NASDAQ	GOOD	Fri, Sep 11, 2009	13.76	13.80	13.65	13.76
1530	NASDAQ	GOOD	Thu, Sep 10, 2009	13.71	13.80	13.53	13.80
1529	NASDAQ	GOOD	Wed, Sep 9, 2009	13.65	13.72	13.36	13.72
1528	NASDAQ	GOOD	Tue, Sep 8, 2009	13.65	13.84	13.50	13.68
1527	NASDAQ	GOOD	Fri, Sep 4, 2009	12.78	13.75	12.59	13.56
1526	NASDAQ	GOOD	Thu, Sep 3, 2009	13.30	13.30	12.70	12.93
1525	NASDAQ	GOOD	Wed, Sep 2, 2009	13.10	13.57	13.00	13.22
1524	NASDAQ	GOOD	Tue, Sep 1, 2009	13.36	13.77	13.11	13.17
1523	NASDAQ	GOOD	Mon, Aug 31, 2009	13.71	13.71	13.25	13.44
1522	NASDAQ	GOOD	Fri, Aug 28, 2009	13.80	13.80	13.40	13.56
1521	NASDAQ	GOOD	Thu, Aug 27, 2009	13.50	13.90	13.14	13.80
1520	NASDAQ	GOOD	Wed, Aug 26, 2009	13.50	13.77	13.31	13.62
1519	NASDAQ	GOOD	Tue, Aug 25, 2009	13.67	13.95	13.10	13.68
1518	NASDAQ	GOOD	Mon, Aug 24, 2009	13.72	13.81	13.54	13.55
1517	NASDAQ	GOOD	Fri, Aug 21, 2009	13.80	13.87	13.53	13.75
1516	NASDAQ	GOOD	Thu, Aug 20, 2009	13.83	13.83	13.51	13.74
1515	NASDAQ	GOOD	Wed, Aug 19, 2009	13.80	13.94	13.50	13.80
1514	NASDAQ	GOOD	Tue, Aug 18, 2009	13.98	13.98	13.52	13.76
1513	NASDAQ	GOOD	Mon, Aug 17, 2009	13.52	13.96	13.42	13.70
1512	NASDAQ	GOOD	Fri, Aug 14, 2009	13.61	13.77	13.19	13.44
1511	NASDAQ	GOOD	Thu, Aug 13, 2009	13.79	13.94	13.59	13.80
1510	NASDAQ	GOOD	Wed, Aug 12, 2009	13.99	14.00	13.70	13.78
1509	NASDAQ	GOOD	Tue, Aug 11, 2009	14.00	14.04	13.77	13.98
1508	NASDAQ	GOOD	Mon, Aug 10, 2009	13.90	14.21	13.76	14.13
1507	NASDAQ	GOOD	Fri, Aug 7, 2009	14.05	14.26	13.90	13.94
1506	NASDAQ	GOOD	Thu, Aug 6, 2009	13.82	14.19	13.61	13.71
1505	NASDAQ	GOOD	Wed, Aug 5, 2009	14.09	14.09	13.65	13.72
1504	NASDAQ	GOOD	Tue, Aug 4, 2009	14.12	14.38	13.77	13.87
1503	NASDAQ	GOOD	Mon, Aug 3, 2009	14.00	14.33	13.75	14.00
1502	NASDAQ	GOOD	Fri, Jul 31, 2009	14.00	14.00	13.75	13.75
1501	NASDAQ	GOOD	Thu, Jul 30, 2009	14.00	14.00	13.40	13.90
1500	NASDAQ	GOOD	Wed, Jul 29, 2009	14.16	14.20	13.80	13.89
1499	NASDAQ	GOOD	Tue, Jul 28, 2009	14.07	14.28	13.87	14.19
1498	NASDAQ	GOOD	Mon, Jul 27, 2009	13.80	14.10	13.30	14.04
1497	NASDAQ	GOOD	Fri, Jul 24, 2009	13.96	14.41	13.32	13.92
1496	NASDAQ	GOOD	Thu, Jul 23, 2009	13.89	14.47	13.70	14.05
1495	NASDAQ	GOOD	Wed, Jul 22, 2009	13.68	13.94	13.44	13.94
1494	NASDAQ	GOOD	Tue, Jul 21, 2009	13.99	14.00	13.58	14.00
1493	NASDAQ	GOOD	Mon, Jul 20, 2009	13.76	14.06	13.76	13.99
1492	NASDAQ	GOOD	Fri, Jul 17, 2009	14.00	14.00	13.53	13.69
1491	NASDAQ	GOOD	Thu, Jul 16, 2009	14.35	14.40	13.64	13.93
1490	NASDAQ	GOOD	Wed, Jul 15, 2009	13.05	14.50	12.93	14.06
1489	NASDAQ	GOOD	Tue, Jul 14, 2009	12.76	13.09	12.54	12.93
1488	NASDAQ	GOOD	Mon, Jul 13, 2009	12.10	12.94	11.79	12.73
1487	NASDAQ	GOOD	Fri, Jul 10, 2009	11.71	11.86	11.52	11.79
1486	NASDAQ	GOOD	Thu, Jul 9, 2009	11.51	12.24	11.51	11.71
1485	NASDAQ	GOOD	Wed, Jul 8, 2009	11.73	12.26	11.26	11.50
1484	NASDAQ	GOOD	Tue, Jul 7, 2009	11.62	12.10	11.51	11.72
1483	NASDAQ	GOOD	Mon, Jul 6, 2009	12.23	12.23	11.65	11.73
1482	NASDAQ	GOOD	Thu, Jul 2, 2009	13.07	13.07	12.27	12.28
1481	NASDAQ	GOOD	Wed, Jul 1, 2009	13.07	13.65	12.50	13.06
1480	NASDAQ	GOOD	Tue, Jun 30, 2009	12.63	13.27	12.28	12.96
1479	NASDAQ	GOOD	Mon, Jun 29, 2009	15.40	15.40	11.83	12.62
1478	NASDAQ	GOOD	Fri, Jun 26, 2009	14.98	16.21	14.64	15.43
1477	NASDAQ	GOOD	Thu, Jun 25, 2009	13.95	14.97	13.56	14.85
1476	NASDAQ	GOOD	Wed, Jun 24, 2009	13.45	14.09	13.22	13.98
1475	NASDAQ	GOOD	Tue, Jun 23, 2009	13.81	14.48	13.00	13.12
1474	NASDAQ	GOOD	Mon, Jun 22, 2009	14.01	14.01	12.66	13.71
1473	NASDAQ	GOOD	Fri, Jun 19, 2009	13.62	13.89	12.95	13.89
1472	NASDAQ	GOOD	Thu, Jun 18, 2009	13.92	13.92	13.41	13.62
1471	NASDAQ	GOOD	Wed, Jun 17, 2009	12.77	14.00	12.66	13.40
1470	NASDAQ	GOOD	Tue, Jun 16, 2009	12.85	12.95	12.52	12.70
1469	NASDAQ	GOOD	Mon, Jun 15, 2009	13.96	13.96	11.83	12.52
1468	NASDAQ	GOOD	Fri, Jun 12, 2009	14.07	14.48	13.26	13.87
1467	NASDAQ	GOOD	Thu, Jun 11, 2009	13.98	14.26	13.75	13.98
1466	NASDAQ	GOOD	Wed, Jun 10, 2009	13.78	13.87	13.31	13.87
1465	NASDAQ	GOOD	Tue, Jun 9, 2009	13.57	13.81	13.50	13.57
1464	NASDAQ	GOOD	Mon, Jun 8, 2009	13.99	13.99	13.58	13.80
1463	NASDAQ	GOOD	Fri, Jun 5, 2009	13.44	14.00	13.25	13.86
1462	NASDAQ	GOOD	Thu, Jun 4, 2009	12.69	14.22	12.58	13.39
1461	NASDAQ	GOOD	Wed, Jun 3, 2009	12.33	12.73	12.20	12.73
1460	NASDAQ	GOOD	Tue, Jun 2, 2009	11.98	12.34	11.75	12.33
1459	NASDAQ	GOOD	Mon, Jun 1, 2009	11.71	12.19	11.65	11.88
1458	NASDAQ	GOOD	Fri, May 29, 2009	11.72	11.72	11.37	11.71
1457	NASDAQ	GOOD	Thu, May 28, 2009	11.45	11.52	11.03	11.21
1456	NASDAQ	GOOD	Wed, May 27, 2009	11.85	11.99	11.55	11.58
1455	NASDAQ	GOOD	Tue, May 26, 2009	12.24	12.24	11.50	11.60
1454	NASDAQ	GOOD	Fri, May 22, 2009	12.29	12.37	12.05	12.10
1453	NASDAQ	GOOD	Thu, May 21, 2009	12.13	12.42	11.91	12.16
1452	NASDAQ	GOOD	Wed, May 20, 2009	11.99	12.14	11.75	12.13
1451	NASDAQ	GOOD	Tue, May 19, 2009	11.65	11.95	10.87	11.94
1450	NASDAQ	GOOD	Mon, May 18, 2009	11.41	11.99	11.06	11.59
1449	NASDAQ	GOOD	Fri, May 15, 2009	11.66	11.85	11.65	11.65
1448	NASDAQ	GOOD	Thu, May 14, 2009	11.75	11.85	11.50	11.51
1447	NASDAQ	GOOD	Wed, May 13, 2009	11.80	11.90	11.75	11.88
1446	NASDAQ	GOOD	Tue, May 12, 2009	11.64	11.94	11.64	11.85
1445	NASDAQ	GOOD	Mon, May 11, 2009	11.73	11.83	11.55	11.61
1444	NASDAQ	GOOD	Fri, May 8, 2009	11.68	11.79	11.52	11.58
1443	NASDAQ	GOOD	Thu, May 7, 2009	12.00	12.00	11.70	11.75
1442	NASDAQ	GOOD	Wed, May 6, 2009	11.99	12.11	11.78	12.00
1441	NASDAQ	GOOD	Tue, May 5, 2009	11.76	12.03	11.72	11.95
1440	NASDAQ	GOOD	Mon, May 4, 2009	11.88	12.00	11.53	11.78
1439	NASDAQ	GOOD	Fri, May 1, 2009	11.50	11.89	11.50	11.70
1438	NASDAQ	GOOD	Thu, Apr 30, 2009	12.00	12.00	11.63	11.72
1437	NASDAQ	GOOD	Wed, Apr 29, 2009	11.70	11.95	11.56	11.70
1436	NASDAQ	GOOD	Tue, Apr 28, 2009	11.24	11.68	11.10	11.59
1435	NASDAQ	GOOD	Mon, Apr 27, 2009	11.48	11.48	11.00	11.33
1434	NASDAQ	GOOD	Fri, Apr 24, 2009	11.99	12.23	11.43	11.51
1433	NASDAQ	GOOD	Thu, Apr 23, 2009	12.01	12.07	11.41	12.07
1432	NASDAQ	GOOD	Wed, Apr 22, 2009	11.38	12.22	11.22	12.15
1431	NASDAQ	GOOD	Tue, Apr 21, 2009	11.26	11.40	10.88	11.23
1430	NASDAQ	GOOD	Mon, Apr 20, 2009	11.28	11.98	10.54	11.63
1429	NASDAQ	GOOD	Fri, Apr 17, 2009	11.18	12.48	10.76	11.87
1428	NASDAQ	GOOD	Thu, Apr 16, 2009	10.30	12.12	10.30	11.03
1427	NASDAQ	GOOD	Wed, Apr 15, 2009	9.75	10.94	9.40	10.70
1426	NASDAQ	GOOD	Tue, Apr 14, 2009	8.95	9.69	8.92	9.69
1425	NASDAQ	GOOD	Mon, Apr 13, 2009	8.90	9.21	8.75	8.75
1424	NASDAQ	GOOD	Thu, Apr 9, 2009	8.50	8.94	8.50	8.70
1423	NASDAQ	GOOD	Wed, Apr 8, 2009	9.03	9.05	8.57	8.65
1422	NASDAQ	GOOD	Tue, Apr 7, 2009	8.27	8.50	8.20	8.46
1421	NASDAQ	GOOD	Mon, Apr 6, 2009	8.72	8.72	8.28	8.31
1420	NASDAQ	GOOD	Fri, Apr 3, 2009	8.92	8.98	8.50	8.50
1419	NASDAQ	GOOD	Thu, Apr 2, 2009	9.08	9.12	8.65	8.65
1418	NASDAQ	GOOD	Wed, Apr 1, 2009	8.69	9.07	8.24	9.07
1417	NASDAQ	GOOD	Tue, Mar 31, 2009	8.60	9.10	8.08	8.88
1416	NASDAQ	GOOD	Mon, Mar 30, 2009	8.14	8.25	8.08	8.14
1415	NASDAQ	GOOD	Fri, Mar 27, 2009	8.15	8.60	8.15	8.45
1414	NASDAQ	GOOD	Thu, Mar 26, 2009	8.07	8.64	8.07	8.30
1413	NASDAQ	GOOD	Wed, Mar 25, 2009	8.18	8.30	8.07	8.07
1412	NASDAQ	GOOD	Tue, Mar 24, 2009	8.36	9.15	8.01	8.42
1411	NASDAQ	GOOD	Mon, Mar 23, 2009	8.65	9.23	7.67	8.36
1410	NASDAQ	GOOD	Fri, Mar 20, 2009	8.80	9.02	8.10	8.44
1409	NASDAQ	GOOD	Thu, Mar 19, 2009	9.45	9.48	8.32	8.99
1408	NASDAQ	GOOD	Wed, Mar 18, 2009	8.66	9.40	7.89	9.35
1407	NASDAQ	GOOD	Tue, Mar 17, 2009	8.13	8.85	7.64	8.66
1406	NASDAQ	GOOD	Mon, Mar 16, 2009	7.90	8.44	7.90	8.00
1405	NASDAQ	GOOD	Fri, Mar 13, 2009	8.16	8.38	7.57	7.99
1404	NASDAQ	GOOD	Thu, Mar 12, 2009	6.99	8.49	6.66	8.41
1403	NASDAQ	GOOD	Wed, Mar 11, 2009	6.86	7.19	6.15	7.17
1402	NASDAQ	GOOD	Tue, Mar 10, 2009	6.01	6.98	6.00	6.85
1401	NASDAQ	GOOD	Mon, Mar 9, 2009	6.61	6.61	5.83	5.83
1400	NASDAQ	GOOD	Fri, Mar 6, 2009	6.69	7.00	6.50	6.79
1399	NASDAQ	GOOD	Thu, Mar 5, 2009	6.93	7.06	6.52	6.83
1398	NASDAQ	GOOD	Wed, Mar 4, 2009	6.99	6.99	6.90	6.96
1397	NASDAQ	GOOD	Tue, Mar 3, 2009	6.88	7.10	6.60	7.07
1396	NASDAQ	GOOD	Mon, Mar 2, 2009	7.13	7.20	7.03	7.20
1395	NASDAQ	GOOD	Fri, Feb 27, 2009	7.20	7.20	6.80	7.03
1394	NASDAQ	GOOD	Thu, Feb 26, 2009	6.50	7.90	6.50	6.60
1393	NASDAQ	GOOD	Wed, Feb 25, 2009	6.42	6.70	6.16	6.41
1392	NASDAQ	GOOD	Tue, Feb 24, 2009	5.60	6.48	5.36	6.35
1391	NASDAQ	GOOD	Mon, Feb 23, 2009	6.47	7.30	5.88	6.00
1390	NASDAQ	GOOD	Fri, Feb 20, 2009	6.27	7.18	5.57	6.25
1389	NASDAQ	GOOD	Thu, Feb 19, 2009	7.52	7.81	6.56	6.56
1388	NASDAQ	GOOD	Wed, Feb 18, 2009	7.67	7.67	7.01	7.50
1387	NASDAQ	GOOD	Tue, Feb 17, 2009	8.00	8.25	7.82	7.82
1386	NASDAQ	GOOD	Fri, Feb 13, 2009	8.00	8.29	8.00	8.25
1385	NASDAQ	GOOD	Thu, Feb 12, 2009	8.00	8.07	7.90	8.00
1384	NASDAQ	GOOD	Wed, Feb 11, 2009	8.40	8.40	7.80	7.90
1383	NASDAQ	GOOD	Tue, Feb 10, 2009	8.01	8.15	7.80	7.80
1382	NASDAQ	GOOD	Mon, Feb 9, 2009	8.01	8.61	8.01	8.15
1381	NASDAQ	GOOD	Fri, Feb 6, 2009	8.38	8.62	8.01	8.01
1380	NASDAQ	GOOD	Thu, Feb 5, 2009	9.04	9.15	8.03	8.04
1379	NASDAQ	GOOD	Wed, Feb 4, 2009	9.20	9.40	8.01	8.71
1378	NASDAQ	GOOD	Tue, Feb 3, 2009	9.30	9.30	8.65	9.00
1377	NASDAQ	GOOD	Mon, Feb 2, 2009	8.90	9.30	8.65	9.22
1376	NASDAQ	GOOD	Fri, Jan 30, 2009	9.29	9.29	8.10	9.20
1375	NASDAQ	GOOD	Thu, Jan 29, 2009	9.00	9.20	8.20	8.61
1374	NASDAQ	GOOD	Wed, Jan 28, 2009	8.97	9.53	8.83	9.30
1373	NASDAQ	GOOD	Tue, Jan 27, 2009	8.75	9.00	8.32	9.00
1372	NASDAQ	GOOD	Mon, Jan 26, 2009	8.52	8.81	8.08	8.58
1371	NASDAQ	GOOD	Fri, Jan 23, 2009	8.50	8.81	8.10	8.31
1370	NASDAQ	GOOD	Thu, Jan 22, 2009	8.50	8.92	8.50	8.65
1369	NASDAQ	GOOD	Wed, Jan 21, 2009	8.10	8.88	7.90	8.57
1368	NASDAQ	GOOD	Tue, Jan 20, 2009	8.60	9.02	8.00	8.01
1367	NASDAQ	GOOD	Fri, Jan 16, 2009	9.12	9.48	8.53	8.83
1366	NASDAQ	GOOD	Thu, Jan 15, 2009	9.20	9.90	8.80	9.44
1365	NASDAQ	GOOD	Wed, Jan 14, 2009	9.91	10.20	8.93	9.00
1364	NASDAQ	GOOD	Tue, Jan 13, 2009	9.53	9.87	9.40	9.75
1363	NASDAQ	GOOD	Mon, Jan 12, 2009	9.70	9.70	9.20	9.24
1362	NASDAQ	GOOD	Fri, Jan 9, 2009	9.08	9.50	9.08	9.34
1361	NASDAQ	GOOD	Thu, Jan 8, 2009	9.87	9.87	8.89	9.54
1360	NASDAQ	GOOD	Wed, Jan 7, 2009	9.25	9.68	9.12	9.68
1359	NASDAQ	GOOD	Tue, Jan 6, 2009	9.16	9.49	9.15	9.44
1358	NASDAQ	GOOD	Mon, Jan 5, 2009	9.33	9.49	8.79	9.49
1357	NASDAQ	GOOD	Fri, Jan 2, 2009	8.99	9.20	8.50	9.06
1356	NASDAQ	GOOD	Wed, Dec 31, 2008	7.76	8.64	7.59	8.50
1355	NASDAQ	GOOD	Tue, Dec 30, 2008	7.55	8.29	7.22	8.00
1354	NASDAQ	GOOD	Mon, Dec 29, 2008	7.35	8.00	7.21	7.47
1353	NASDAQ	GOOD	Fri, Dec 26, 2008	7.94	7.94	6.63	7.30
1352	NASDAQ	GOOD	Wed, Dec 24, 2008	7.80	7.94	6.37	7.92
1351	NASDAQ	GOOD	Tue, Dec 23, 2008	7.98	7.98	7.61	7.75
1350	NASDAQ	GOOD	Mon, Dec 22, 2008	8.18	8.40	7.51	8.10
1349	NASDAQ	GOOD	Fri, Dec 19, 2008	8.45	8.68	7.93	8.13
1348	NASDAQ	GOOD	Thu, Dec 18, 2008	8.51	9.00	8.37	8.68
1347	NASDAQ	GOOD	Wed, Dec 17, 2008	8.65	9.23	8.52	8.54
1346	NASDAQ	GOOD	Tue, Dec 16, 2008	9.24	9.26	8.67	8.67
1345	NASDAQ	GOOD	Mon, Dec 15, 2008	9.01	9.30	8.52	9.00
1344	NASDAQ	GOOD	Fri, Dec 12, 2008	9.50	9.80	8.66	9.01
1343	NASDAQ	GOOD	Thu, Dec 11, 2008	8.94	9.49	8.92	9.38
1342	NASDAQ	GOOD	Wed, Dec 10, 2008	10.04	10.05	8.71	9.20
1341	NASDAQ	GOOD	Tue, Dec 9, 2008	10.27	10.49	9.20	9.66
1340	NASDAQ	GOOD	Mon, Dec 8, 2008	10.10	10.98	10.01	10.25
1339	NASDAQ	GOOD	Fri, Dec 5, 2008	9.76	10.33	9.75	10.00
1338	NASDAQ	GOOD	Thu, Dec 4, 2008	10.05	10.05	9.80	9.85
1337	NASDAQ	GOOD	Wed, Dec 3, 2008	9.76	10.10	9.04	10.10
1336	NASDAQ	GOOD	Tue, Dec 2, 2008	11.92	11.99	9.62	10.25
1335	NASDAQ	GOOD	Mon, Dec 1, 2008	13.15	13.20	11.62	11.81
1334	NASDAQ	GOOD	Fri, Nov 28, 2008	10.20	12.99	9.97	12.81
1333	NASDAQ	GOOD	Wed, Nov 26, 2008	8.76	9.27	8.76	9.22
1332	NASDAQ	GOOD	Tue, Nov 25, 2008	9.10	9.42	8.75	8.75
1331	NASDAQ	GOOD	Mon, Nov 24, 2008	9.20	9.20	8.50	8.75
1330	NASDAQ	GOOD	Fri, Nov 21, 2008	9.21	9.74	8.50	9.13
1329	NASDAQ	GOOD	Thu, Nov 20, 2008	8.75	9.26	8.50	9.26
1328	NASDAQ	GOOD	Wed, Nov 19, 2008	8.61	9.00	8.50	8.80
1327	NASDAQ	GOOD	Tue, Nov 18, 2008	10.05	10.18	8.25	8.68
1326	NASDAQ	GOOD	Mon, Nov 17, 2008	10.68	11.04	9.52	10.25
1325	NASDAQ	GOOD	Fri, Nov 14, 2008	10.98	11.05	10.50	11.05
1324	NASDAQ	GOOD	Thu, Nov 13, 2008	11.62	11.62	10.25	11.61
1323	NASDAQ	GOOD	Wed, Nov 12, 2008	11.72	11.95	11.50	11.50
1322	NASDAQ	GOOD	Tue, Nov 11, 2008	12.34	12.34	11.55	11.75
1321	NASDAQ	GOOD	Mon, Nov 10, 2008	12.63	13.97	12.35	12.94
1320	NASDAQ	GOOD	Fri, Nov 7, 2008	12.00	12.46	11.62	12.36
1319	NASDAQ	GOOD	Thu, Nov 6, 2008	12.00	12.07	11.53	11.83
1318	NASDAQ	GOOD	Wed, Nov 5, 2008	12.78	12.78	12.15	12.74
1317	NASDAQ	GOOD	Tue, Nov 4, 2008	13.32	13.57	12.78	13.02
1316	NASDAQ	GOOD	Mon, Nov 3, 2008	11.35	14.25	10.25	13.52
1315	NASDAQ	GOOD	Fri, Oct 31, 2008	12.06	12.99	10.47	11.68
1314	NASDAQ	GOOD	Thu, Oct 30, 2008	11.38	11.90	10.32	11.55
1313	NASDAQ	GOOD	Wed, Oct 29, 2008	9.61	11.10	9.61	11.09
1312	NASDAQ	GOOD	Tue, Oct 28, 2008	10.05	10.05	8.78	9.67
1311	NASDAQ	GOOD	Mon, Oct 27, 2008	9.50	9.97	9.06	9.50
1310	NASDAQ	GOOD	Fri, Oct 24, 2008	10.54	10.54	9.51	10.03
1309	NASDAQ	GOOD	Thu, Oct 23, 2008	12.49	12.49	10.76	10.90
1308	NASDAQ	GOOD	Wed, Oct 22, 2008	12.88	13.79	11.88	12.27
1307	NASDAQ	GOOD	Tue, Oct 21, 2008	14.24	14.32	12.05	13.51
1306	NASDAQ	GOOD	Mon, Oct 20, 2008	13.40	14.09	13.00	14.09
1305	NASDAQ	GOOD	Fri, Oct 17, 2008	11.40	13.86	11.40	13.52
1304	NASDAQ	GOOD	Thu, Oct 16, 2008	10.83	11.14	10.60	11.12
1303	NASDAQ	GOOD	Wed, Oct 15, 2008	10.39	10.89	10.39	10.61
1302	NASDAQ	GOOD	Tue, Oct 14, 2008	9.91	10.80	9.91	10.25
1301	NASDAQ	GOOD	Mon, Oct 13, 2008	9.70	10.02	9.00	9.80
1300	NASDAQ	GOOD	Fri, Oct 10, 2008	9.40	9.84	9.00	9.29
1299	NASDAQ	GOOD	Thu, Oct 9, 2008	9.90	11.55	9.40	9.49
1298	NASDAQ	GOOD	Wed, Oct 8, 2008	11.65	11.65	8.30	9.90
1297	NASDAQ	GOOD	Tue, Oct 7, 2008	13.14	13.26	11.75	11.82
1296	NASDAQ	GOOD	Mon, Oct 6, 2008	14.65	14.65	12.75	12.75
1295	NASDAQ	GOOD	Fri, Oct 3, 2008	15.79	15.79	14.75	14.85
1294	NASDAQ	GOOD	Thu, Oct 2, 2008	15.45	15.89	14.78	15.79
1293	NASDAQ	GOOD	Wed, Oct 1, 2008	14.94	15.66	14.87	15.45
1292	NASDAQ	GOOD	Tue, Sep 30, 2008	15.87	15.87	14.87	15.27
1291	NASDAQ	GOOD	Mon, Sep 29, 2008	15.43	15.49	14.50	15.15
1290	NASDAQ	GOOD	Fri, Sep 26, 2008	15.01	15.39	15.00	15.30
1289	NASDAQ	GOOD	Thu, Sep 25, 2008	15.00	15.34	15.00	15.08
1288	NASDAQ	GOOD	Wed, Sep 24, 2008	15.34	15.66	15.00	15.00
1287	NASDAQ	GOOD	Tue, Sep 23, 2008	15.28	15.35	15.00	15.35
1286	NASDAQ	GOOD	Mon, Sep 22, 2008	15.24	15.29	14.59	15.26
1285	NASDAQ	GOOD	Fri, Sep 19, 2008	14.56	15.14	14.46	15.14
1284	NASDAQ	GOOD	Thu, Sep 18, 2008	14.66	14.75	14.41	14.51
1283	NASDAQ	GOOD	Wed, Sep 17, 2008	15.13	15.13	14.51	14.76
1282	NASDAQ	GOOD	Tue, Sep 16, 2008	14.94	15.00	14.51	14.93
1281	NASDAQ	GOOD	Mon, Sep 15, 2008	15.04	15.19	14.95	14.95
1280	NASDAQ	GOOD	Fri, Sep 12, 2008	14.99	15.91	14.90	15.47
1279	NASDAQ	GOOD	Thu, Sep 11, 2008	15.00	15.18	14.90	15.00
1278	NASDAQ	GOOD	Wed, Sep 10, 2008	14.96	15.00	14.95	14.99
1277	NASDAQ	GOOD	Tue, Sep 9, 2008	14.90	14.99	14.90	14.98
1276	NASDAQ	GOOD	Mon, Sep 8, 2008	15.07	15.23	14.90	15.00
1275	NASDAQ	GOOD	Fri, Sep 5, 2008	15.00	15.69	15.00	15.24
1274	NASDAQ	GOOD	Thu, Sep 4, 2008	14.99	15.00	14.85	14.98
1273	NASDAQ	GOOD	Wed, Sep 3, 2008	14.98	14.99	14.87	14.98
1272	NASDAQ	GOOD	Tue, Sep 2, 2008	15.19	15.36	14.82	14.84
1271	NASDAQ	GOOD	Fri, Aug 29, 2008	15.44	15.52	15.27	15.36
1270	NASDAQ	GOOD	Thu, Aug 28, 2008	15.09	15.28	15.00	15.18
1269	NASDAQ	GOOD	Wed, Aug 27, 2008	14.75	15.06	14.75	15.04
1268	NASDAQ	GOOD	Tue, Aug 26, 2008	14.89	15.00	14.76	15.00
1267	NASDAQ	GOOD	Mon, Aug 25, 2008	14.95	14.99	14.75	14.75
1266	NASDAQ	GOOD	Fri, Aug 22, 2008	14.62	15.24	14.62	15.00
1265	NASDAQ	GOOD	Thu, Aug 21, 2008	15.03	15.06	14.77	14.77
1264	NASDAQ	GOOD	Wed, Aug 20, 2008	14.72	15.48	14.72	14.83
1263	NASDAQ	GOOD	Tue, Aug 19, 2008	14.66	14.89	14.62	14.62
1262	NASDAQ	GOOD	Mon, Aug 18, 2008	15.12	16.10	14.91	14.93
1261	NASDAQ	GOOD	Fri, Aug 15, 2008	15.08	15.75	15.00	15.15
1260	NASDAQ	GOOD	Thu, Aug 14, 2008	15.05	15.50	15.00	15.08
1259	NASDAQ	GOOD	Wed, Aug 13, 2008	15.07	15.44	15.07	15.31
1258	NASDAQ	GOOD	Tue, Aug 12, 2008	15.02	15.50	14.90	15.38
1257	NASDAQ	GOOD	Mon, Aug 11, 2008	15.05	16.15	14.85	14.93
1256	NASDAQ	GOOD	Fri, Aug 8, 2008	15.12	15.41	14.96	15.30
1255	NASDAQ	GOOD	Thu, Aug 7, 2008	15.24	15.71	14.75	15.24
1254	NASDAQ	GOOD	Wed, Aug 6, 2008	15.54	15.88	14.29	15.70
1253	NASDAQ	GOOD	Tue, Aug 5, 2008	15.93	15.94	14.35	14.40
1252	NASDAQ	GOOD	Mon, Aug 4, 2008	15.96	15.96	14.48	14.84
1251	NASDAQ	GOOD	Fri, Aug 1, 2008	16.52	16.98	14.40	15.38
1250	NASDAQ	GOOD	Thu, Jul 31, 2008	17.38	17.38	15.97	16.89
1249	NASDAQ	GOOD	Wed, Jul 30, 2008	16.75	16.99	15.69	16.97
1248	NASDAQ	GOOD	Tue, Jul 29, 2008	15.37	16.74	15.37	16.74
1247	NASDAQ	GOOD	Mon, Jul 28, 2008	16.19	16.62	15.56	15.56
1246	NASDAQ	GOOD	Fri, Jul 25, 2008	16.67	17.03	16.18	16.50
1245	NASDAQ	GOOD	Thu, Jul 24, 2008	17.02	17.08	16.43	16.83
1244	NASDAQ	GOOD	Wed, Jul 23, 2008	17.00	17.00	16.61	16.61
1243	NASDAQ	GOOD	Tue, Jul 22, 2008	16.50	17.00	16.46	17.00
1242	NASDAQ	GOOD	Mon, Jul 21, 2008	16.64	16.97	16.00	16.65
1241	NASDAQ	GOOD	Fri, Jul 18, 2008	15.60	16.90	15.50	16.86
1240	NASDAQ	GOOD	Thu, Jul 17, 2008	15.96	15.96	14.75	15.81
1239	NASDAQ	GOOD	Wed, Jul 16, 2008	15.49	15.63	14.81	15.11
1238	NASDAQ	GOOD	Tue, Jul 15, 2008	15.07	15.65	14.74	15.50
1237	NASDAQ	GOOD	Mon, Jul 14, 2008	15.31	15.93	14.99	15.39
1236	NASDAQ	GOOD	Fri, Jul 11, 2008	14.41	15.00	14.41	14.50
1235	NASDAQ	GOOD	Thu, Jul 10, 2008	14.51	14.69	14.50	14.50
1234	NASDAQ	GOOD	Wed, Jul 9, 2008	14.51	15.30	14.51	14.61
1233	NASDAQ	GOOD	Tue, Jul 8, 2008	14.55	14.72	14.01	14.61
1232	NASDAQ	GOOD	Mon, Jul 7, 2008	16.20	16.25	13.96	14.84
1231	NASDAQ	GOOD	Thu, Jul 3, 2008	16.85	16.90	16.25	16.25
1230	NASDAQ	GOOD	Wed, Jul 2, 2008	16.66	16.70	16.35	16.35
1229	NASDAQ	GOOD	Tue, Jul 1, 2008	17.32	17.32	16.50	16.51
1228	NASDAQ	GOOD	Mon, Jun 30, 2008	16.40	17.33	16.40	17.33
1227	NASDAQ	GOOD	Fri, Jun 27, 2008	16.58	16.64	16.35	16.57
1226	NASDAQ	GOOD	Thu, Jun 26, 2008	16.35	17.00	16.35	16.59
1225	NASDAQ	GOOD	Wed, Jun 25, 2008	16.77	17.00	16.36	16.47
1224	NASDAQ	GOOD	Tue, Jun 24, 2008	16.35	16.55	16.35	16.52
1223	NASDAQ	GOOD	Mon, Jun 23, 2008	16.88	17.01	16.35	16.35
1222	NASDAQ	GOOD	Fri, Jun 20, 2008	17.00	17.00	16.88	16.88
1221	NASDAQ	GOOD	Thu, Jun 19, 2008	17.21	17.40	17.00	17.00
1220	NASDAQ	GOOD	Wed, Jun 18, 2008	17.30	17.73	17.17	17.26
1219	NASDAQ	GOOD	Tue, Jun 17, 2008	17.95	17.95	17.51	17.51
1218	NASDAQ	GOOD	Mon, Jun 16, 2008	17.66	18.09	17.51	17.99
1217	NASDAQ	GOOD	Fri, Jun 13, 2008	17.52	18.04	17.52	17.79
1216	NASDAQ	GOOD	Thu, Jun 12, 2008	18.09	18.09	17.37	17.61
1215	NASDAQ	GOOD	Wed, Jun 11, 2008	17.55	17.60	17.53	17.54
1214	NASDAQ	GOOD	Tue, Jun 10, 2008	18.34	18.35	17.54	17.61
1213	NASDAQ	GOOD	Mon, Jun 9, 2008	18.04	18.04	17.52	17.64
1212	NASDAQ	GOOD	Fri, Jun 6, 2008	17.61	18.47	17.37	18.19
1211	NASDAQ	GOOD	Thu, Jun 5, 2008	17.39	18.01	17.38	17.67
1210	NASDAQ	GOOD	Wed, Jun 4, 2008	18.15	18.16	17.51	17.51
1209	NASDAQ	GOOD	Tue, Jun 3, 2008	18.21	18.21	17.81	17.81
1208	NASDAQ	GOOD	Mon, Jun 2, 2008	18.34	18.39	17.75	17.75
1207	NASDAQ	GOOD	Fri, May 30, 2008	18.30	18.30	17.55	18.03
1206	NASDAQ	GOOD	Thu, May 29, 2008	18.12	18.13	17.45	17.98
1205	NASDAQ	GOOD	Wed, May 28, 2008	18.40	18.40	17.51	17.92
1204	NASDAQ	GOOD	Tue, May 27, 2008	17.80	18.41	17.80	18.24
1203	NASDAQ	GOOD	Fri, May 23, 2008	17.94	17.94	17.43	17.56
1202	NASDAQ	GOOD	Thu, May 22, 2008	18.10	18.49	17.52	17.81
1201	NASDAQ	GOOD	Wed, May 21, 2008	17.51	18.50	17.51	18.00
1200	NASDAQ	GOOD	Tue, May 20, 2008	17.75	17.88	17.50	17.55
1199	NASDAQ	GOOD	Mon, May 19, 2008	17.42	18.28	17.42	17.91
1198	NASDAQ	GOOD	Fri, May 16, 2008	18.30	18.30	17.96	18.04
1197	NASDAQ	GOOD	Thu, May 15, 2008	17.97	18.29	17.21	18.29
1196	NASDAQ	GOOD	Wed, May 14, 2008	17.06	17.73	17.04	17.65
1195	NASDAQ	GOOD	Tue, May 13, 2008	16.75	17.70	16.75	17.70
1194	NASDAQ	GOOD	Mon, May 12, 2008	17.01	17.09	16.76	16.88
1193	NASDAQ	GOOD	Fri, May 9, 2008	16.70	17.31	16.45	16.88
1192	NASDAQ	GOOD	Thu, May 8, 2008	17.27	17.27	16.35	16.62
1191	NASDAQ	GOOD	Wed, May 7, 2008	16.45	17.00	16.35	16.77
1190	NASDAQ	GOOD	Tue, May 6, 2008	16.41	16.98	16.31	16.45
1189	NASDAQ	GOOD	Mon, May 5, 2008	17.40	17.42	16.35	16.45
1188	NASDAQ	GOOD	Fri, May 2, 2008	17.26	17.27	16.99	17.26
1187	NASDAQ	GOOD	Thu, May 1, 2008	17.39	17.42	17.14	17.14
1186	NASDAQ	GOOD	Wed, Apr 30, 2008	17.38	17.41	16.91	17.41
1185	NASDAQ	GOOD	Tue, Apr 29, 2008	17.40	17.45	16.50	16.92
1184	NASDAQ	GOOD	Mon, Apr 28, 2008	16.35	18.49	16.35	17.22
1183	NASDAQ	GOOD	Fri, Apr 25, 2008	16.58	16.58	16.35	16.37
1182	NASDAQ	GOOD	Thu, Apr 24, 2008	16.35	16.95	16.35	16.35
1181	NASDAQ	GOOD	Wed, Apr 23, 2008	16.14	16.94	16.14	16.44
1180	NASDAQ	GOOD	Tue, Apr 22, 2008	16.66	16.89	16.18	16.18
1179	NASDAQ	GOOD	Mon, Apr 21, 2008	16.29	16.58	16.07	16.40
1178	NASDAQ	GOOD	Fri, Apr 18, 2008	15.61	16.30	15.61	16.30
1177	NASDAQ	GOOD	Thu, Apr 17, 2008	15.99	15.99	15.48	15.75
1176	NASDAQ	GOOD	Wed, Apr 16, 2008	16.08	16.20	15.73	15.79
1175	NASDAQ	GOOD	Tue, Apr 15, 2008	16.50	16.50	16.00	16.08
1174	NASDAQ	GOOD	Mon, Apr 14, 2008	15.72	16.45	15.47	16.13
1173	NASDAQ	GOOD	Fri, Apr 11, 2008	15.81	15.92	15.36	15.92
1172	NASDAQ	GOOD	Thu, Apr 10, 2008	16.17	16.20	15.82	15.92
1171	NASDAQ	GOOD	Wed, Apr 9, 2008	16.26	16.48	16.07	16.48
1170	NASDAQ	GOOD	Tue, Apr 8, 2008	16.06	16.77	15.77	16.46
1169	NASDAQ	GOOD	Mon, Apr 7, 2008	16.24	16.40	15.76	15.96
1168	NASDAQ	GOOD	Fri, Apr 4, 2008	16.23	16.96	16.00	16.00
1167	NASDAQ	GOOD	Thu, Apr 3, 2008	16.55	16.99	15.88	16.48
1166	NASDAQ	GOOD	Wed, Apr 2, 2008	16.18	16.89	16.05	16.43
1165	NASDAQ	GOOD	Tue, Apr 1, 2008	15.86	16.37	15.75	16.37
1164	NASDAQ	GOOD	Mon, Mar 31, 2008	16.38	16.50	15.55	15.55
1163	NASDAQ	GOOD	Fri, Mar 28, 2008	15.68	16.00	15.21	15.88
1162	NASDAQ	GOOD	Thu, Mar 27, 2008	15.81	15.81	15.19	15.45
1161	NASDAQ	GOOD	Wed, Mar 26, 2008	15.25	15.27	14.95	15.19
1160	NASDAQ	GOOD	Tue, Mar 25, 2008	15.44	15.65	15.22	15.23
1159	NASDAQ	GOOD	Mon, Mar 24, 2008	15.27	15.72	15.10	15.25
1158	NASDAQ	GOOD	Thu, Mar 20, 2008	15.05	15.43	15.01	15.25
1157	NASDAQ	GOOD	Wed, Mar 19, 2008	15.13	15.25	14.99	15.01
1156	NASDAQ	GOOD	Tue, Mar 18, 2008	15.12	15.37	14.93	15.25
1155	NASDAQ	GOOD	Mon, Mar 17, 2008	14.87	15.26	14.81	15.12
1154	NASDAQ	GOOD	Fri, Mar 14, 2008	15.95	15.95	15.20	15.27
1153	NASDAQ	GOOD	Thu, Mar 13, 2008	15.84	16.13	15.50	15.95
1152	NASDAQ	GOOD	Wed, Mar 12, 2008	15.55	16.24	15.55	16.22
1151	NASDAQ	GOOD	Tue, Mar 11, 2008	15.57	16.26	15.40	15.64
1150	NASDAQ	GOOD	Mon, Mar 10, 2008	16.00	16.00	15.50	15.64
1149	NASDAQ	GOOD	Fri, Mar 7, 2008	16.15	16.42	15.93	15.99
1148	NASDAQ	GOOD	Thu, Mar 6, 2008	16.55	16.80	16.26	16.26
1147	NASDAQ	GOOD	Wed, Mar 5, 2008	16.99	17.12	16.81	16.90
1146	NASDAQ	GOOD	Tue, Mar 4, 2008	16.94	17.13	16.71	16.71
1145	NASDAQ	GOOD	Mon, Mar 3, 2008	16.98	18.37	16.52	17.35
1144	NASDAQ	GOOD	Fri, Feb 29, 2008	18.13	18.50	17.11	17.26
1143	NASDAQ	GOOD	Thu, Feb 28, 2008	18.12	18.12	16.85	17.48
1142	NASDAQ	GOOD	Wed, Feb 27, 2008	17.96	17.97	16.50	17.61
1141	NASDAQ	GOOD	Tue, Feb 26, 2008	16.22	18.15	16.22	18.00
1140	NASDAQ	GOOD	Mon, Feb 25, 2008	16.18	16.80	15.93	16.20
1139	NASDAQ	GOOD	Fri, Feb 22, 2008	17.05	17.13	15.93	15.93
1138	NASDAQ	GOOD	Thu, Feb 21, 2008	17.43	17.43	17.17	17.20
1137	NASDAQ	GOOD	Wed, Feb 20, 2008	17.95	17.95	17.29	17.32
1136	NASDAQ	GOOD	Tue, Feb 19, 2008	17.80	17.80	17.50	17.74
1135	NASDAQ	GOOD	Fri, Feb 15, 2008	17.72	17.72	17.50	17.65
1134	NASDAQ	GOOD	Thu, Feb 14, 2008	17.15	17.83	17.15	17.73
1133	NASDAQ	GOOD	Wed, Feb 13, 2008	17.43	17.43	16.77	17.05
1132	NASDAQ	GOOD	Tue, Feb 12, 2008	16.35	17.55	16.35	17.50
1131	NASDAQ	GOOD	Mon, Feb 11, 2008	16.85	16.96	16.31	16.33
1130	NASDAQ	GOOD	Fri, Feb 8, 2008	16.56	16.80	16.54	16.56
1129	NASDAQ	GOOD	Thu, Feb 7, 2008	16.42	16.83	16.30	16.60
1128	NASDAQ	GOOD	Wed, Feb 6, 2008	16.55	16.55	16.22	16.22
1127	NASDAQ	GOOD	Tue, Feb 5, 2008	16.50	16.79	16.45	16.70
1126	NASDAQ	GOOD	Mon, Feb 4, 2008	17.40	17.50	16.15	16.64
1125	NASDAQ	GOOD	Fri, Feb 1, 2008	16.73	17.24	16.73	17.14
1124	NASDAQ	GOOD	Thu, Jan 31, 2008	16.54	16.75	16.19	16.64
1123	NASDAQ	GOOD	Wed, Jan 30, 2008	16.34	16.54	16.08	16.08
1122	NASDAQ	GOOD	Tue, Jan 29, 2008	15.90	16.25	15.69	16.09
1121	NASDAQ	GOOD	Mon, Jan 28, 2008	15.91	16.04	15.65	15.89
1120	NASDAQ	GOOD	Fri, Jan 25, 2008	15.92	16.11	15.65	15.86
1119	NASDAQ	GOOD	Thu, Jan 24, 2008	16.01	16.30	15.76	16.05
1118	NASDAQ	GOOD	Wed, Jan 23, 2008	16.00	16.34	16.00	16.34
1117	NASDAQ	GOOD	Tue, Jan 22, 2008	16.06	16.30	16.00	16.00
1116	NASDAQ	GOOD	Fri, Jan 18, 2008	16.65	16.73	16.43	16.64
1115	NASDAQ	GOOD	Thu, Jan 17, 2008	16.64	16.64	16.21	16.61
1114	NASDAQ	GOOD	Wed, Jan 16, 2008	16.31	16.82	16.00	16.60
1113	NASDAQ	GOOD	Tue, Jan 15, 2008	16.05	16.57	16.00	16.48
1112	NASDAQ	GOOD	Mon, Jan 14, 2008	16.26	16.26	15.86	16.05
1111	NASDAQ	GOOD	Fri, Jan 11, 2008	16.36	17.37	16.01	16.60
1110	NASDAQ	GOOD	Thu, Jan 10, 2008	16.54	16.65	16.25	16.54
1109	NASDAQ	GOOD	Wed, Jan 9, 2008	16.70	16.84	16.69	16.81
1108	NASDAQ	GOOD	Tue, Jan 8, 2008	16.56	17.19	16.56	16.98
1107	NASDAQ	GOOD	Mon, Jan 7, 2008	17.10	17.18	16.52	17.00
1106	NASDAQ	GOOD	Fri, Jan 4, 2008	16.81	17.17	16.65	17.05
1105	NASDAQ	GOOD	Thu, Jan 3, 2008	17.76	17.83	16.68	17.02
1104	NASDAQ	GOOD	Wed, Jan 2, 2008	16.50	17.84	16.50	17.50
1103	NASDAQ	GOOD	Mon, Dec 31, 2007	16.64	17.82	16.11	17.54
1102	NASDAQ	GOOD	Fri, Dec 28, 2007	16.49	16.49	16.01	16.01
1101	NASDAQ	GOOD	Thu, Dec 27, 2007	16.53	17.02	16.39	16.77
1100	NASDAQ	GOOD	Wed, Dec 26, 2007	16.87	17.14	16.12	16.36
1099	NASDAQ	GOOD	Mon, Dec 24, 2007	15.63	16.80	15.63	16.75
1098	NASDAQ	GOOD	Fri, Dec 21, 2007	14.81	16.20	14.75	15.80
1097	NASDAQ	GOOD	Thu, Dec 20, 2007	15.90	16.58	15.08	16.27
1096	NASDAQ	GOOD	Wed, Dec 19, 2007	15.90	16.07	15.90	15.93
1095	NASDAQ	GOOD	Tue, Dec 18, 2007	16.14	16.63	15.59	15.75
1094	NASDAQ	GOOD	Mon, Dec 17, 2007	16.45	16.59	16.22	16.23
1093	NASDAQ	GOOD	Fri, Dec 14, 2007	16.31	17.07	16.31	16.71
1092	NASDAQ	GOOD	Thu, Dec 13, 2007	16.50	16.61	16.26	16.50
1091	NASDAQ	GOOD	Wed, Dec 12, 2007	17.31	17.31	16.40	16.69
1090	NASDAQ	GOOD	Tue, Dec 11, 2007	17.64	17.96	16.88	16.88
1089	NASDAQ	GOOD	Mon, Dec 10, 2007	17.49	17.64	16.57	17.50
1088	NASDAQ	GOOD	Fri, Dec 7, 2007	17.01	17.17	16.40	17.17
1087	NASDAQ	GOOD	Thu, Dec 6, 2007	16.90	17.06	16.90	17.06
1086	NASDAQ	GOOD	Wed, Dec 5, 2007	17.26	17.26	16.59	16.90
1085	NASDAQ	GOOD	Tue, Dec 4, 2007	16.50	17.60	16.50	16.90
1084	NASDAQ	GOOD	Mon, Dec 3, 2007	17.25	17.92	16.81	16.81
1083	NASDAQ	GOOD	Fri, Nov 30, 2007	17.75	18.00	17.23	17.25
1082	NASDAQ	GOOD	Thu, Nov 29, 2007	17.59	17.64	17.40	17.60
1081	NASDAQ	GOOD	Wed, Nov 28, 2007	16.89	17.74	16.89	17.28
1080	NASDAQ	GOOD	Tue, Nov 27, 2007	16.80	16.94	16.77	16.92
1079	NASDAQ	GOOD	Mon, Nov 26, 2007	16.93	17.01	16.83	16.91
1078	NASDAQ	GOOD	Fri, Nov 23, 2007	17.23	17.23	16.01	16.86
1077	NASDAQ	GOOD	Wed, Nov 21, 2007	17.47	17.47	17.01	17.23
1076	NASDAQ	GOOD	Tue, Nov 20, 2007	17.35	17.44	17.35	17.43
1075	NASDAQ	GOOD	Mon, Nov 19, 2007	17.69	18.29	17.27	17.27
1074	NASDAQ	GOOD	Fri, Nov 16, 2007	19.26	19.44	18.00	18.10
1073	NASDAQ	GOOD	Thu, Nov 15, 2007	17.82	19.65	17.53	19.45
1072	NASDAQ	GOOD	Wed, Nov 14, 2007	17.36	17.80	17.25	17.80
1071	NASDAQ	GOOD	Tue, Nov 13, 2007	17.51	17.91	17.26	17.41
1070	NASDAQ	GOOD	Mon, Nov 12, 2007	17.50	17.81	17.02	17.50
1069	NASDAQ	GOOD	Fri, Nov 9, 2007	17.80	17.89	17.66	17.73
1068	NASDAQ	GOOD	Thu, Nov 8, 2007	17.76	17.95	17.75	17.80
1067	NASDAQ	GOOD	Wed, Nov 7, 2007	18.00	18.64	18.00	18.00
1066	NASDAQ	GOOD	Tue, Nov 6, 2007	18.00	18.25	18.00	18.22
1065	NASDAQ	GOOD	Mon, Nov 5, 2007	18.11	18.24	18.07	18.24
1064	NASDAQ	GOOD	Fri, Nov 2, 2007	18.35	18.45	18.27	18.35
1063	NASDAQ	GOOD	Thu, Nov 1, 2007	18.44	19.05	18.02	18.38
1062	NASDAQ	GOOD	Wed, Oct 31, 2007	19.25	19.25	17.91	18.74
1061	NASDAQ	GOOD	Tue, Oct 30, 2007	18.51	18.57	18.25	18.47
1060	NASDAQ	GOOD	Mon, Oct 29, 2007	18.24	18.49	18.10	18.39
1059	NASDAQ	GOOD	Fri, Oct 26, 2007	18.84	18.84	18.35	18.36
1058	NASDAQ	GOOD	Thu, Oct 25, 2007	17.91	18.15	17.91	18.14
1057	NASDAQ	GOOD	Wed, Oct 24, 2007	18.33	18.48	17.76	18.29
1056	NASDAQ	GOOD	Tue, Oct 23, 2007	18.02	18.62	17.65	18.32
1055	NASDAQ	GOOD	Mon, Oct 22, 2007	18.71	18.71	18.01	18.08
1054	NASDAQ	GOOD	Fri, Oct 19, 2007	17.90	18.69	17.90	18.69
1053	NASDAQ	GOOD	Thu, Oct 18, 2007	18.31	18.64	18.29	18.60
1052	NASDAQ	GOOD	Wed, Oct 17, 2007	18.80	18.85	18.50	18.52
1051	NASDAQ	GOOD	Tue, Oct 16, 2007	18.57	18.65	18.50	18.53
1050	NASDAQ	GOOD	Mon, Oct 15, 2007	18.68	18.68	18.33	18.50
1049	NASDAQ	GOOD	Fri, Oct 12, 2007	18.47	18.63	18.47	18.59
1048	NASDAQ	GOOD	Thu, Oct 11, 2007	18.66	18.67	18.25	18.57
1047	NASDAQ	GOOD	Wed, Oct 10, 2007	18.85	19.03	18.68	18.68
1046	NASDAQ	GOOD	Tue, Oct 9, 2007	18.69	19.02	18.58	19.02
1045	NASDAQ	GOOD	Mon, Oct 8, 2007	18.83	18.91	18.67	18.80
1044	NASDAQ	GOOD	Fri, Oct 5, 2007	18.62	19.01	18.46	19.01
1043	NASDAQ	GOOD	Thu, Oct 4, 2007	19.02	19.02	18.39	18.65
1042	NASDAQ	GOOD	Wed, Oct 3, 2007	18.58	19.33	18.25	18.35
1041	NASDAQ	GOOD	Tue, Oct 2, 2007	18.81	18.84	18.43	18.50
1040	NASDAQ	GOOD	Mon, Oct 1, 2007	19.99	19.99	18.61	18.93
1039	NASDAQ	GOOD	Fri, Sep 28, 2007	19.99	19.99	18.64	18.64
1038	NASDAQ	GOOD	Thu, Sep 27, 2007	18.73	19.76	18.24	19.76
1037	NASDAQ	GOOD	Wed, Sep 26, 2007	19.21	19.46	18.50	18.50
1036	NASDAQ	GOOD	Tue, Sep 25, 2007	19.27	19.42	18.81	18.90
1035	NASDAQ	GOOD	Mon, Sep 24, 2007	19.50	19.72	19.14	19.32
1034	NASDAQ	GOOD	Fri, Sep 21, 2007	19.38	19.38	19.20	19.27
1033	NASDAQ	GOOD	Thu, Sep 20, 2007	19.83	19.96	19.25	19.45
1032	NASDAQ	GOOD	Wed, Sep 19, 2007	19.81	20.00	19.79	19.82
1031	NASDAQ	GOOD	Tue, Sep 18, 2007	20.18	20.18	19.81	20.10
1030	NASDAQ	GOOD	Mon, Sep 17, 2007	19.77	19.93	19.60	19.93
1029	NASDAQ	GOOD	Fri, Sep 14, 2007	19.38	19.77	19.18	19.77
1028	NASDAQ	GOOD	Thu, Sep 13, 2007	20.04	20.04	19.25	19.26
1027	NASDAQ	GOOD	Wed, Sep 12, 2007	18.85	19.18	18.73	18.75
1026	NASDAQ	GOOD	Tue, Sep 11, 2007	19.07	19.07	18.84	18.91
1025	NASDAQ	GOOD	Mon, Sep 10, 2007	18.84	18.84	18.60	18.77
1024	NASDAQ	GOOD	Fri, Sep 7, 2007	18.36	18.72	18.36	18.64
1023	NASDAQ	GOOD	Thu, Sep 6, 2007	18.40	18.57	18.37	18.57
1022	NASDAQ	GOOD	Wed, Sep 5, 2007	18.25	18.45	18.24	18.43
1021	NASDAQ	GOOD	Tue, Sep 4, 2007	18.31	18.46	17.80	18.46
1020	NASDAQ	GOOD	Fri, Aug 31, 2007	18.17	19.08	18.10	18.14
1019	NASDAQ	GOOD	Thu, Aug 30, 2007	19.62	19.62	18.93	19.02
1018	NASDAQ	GOOD	Wed, Aug 29, 2007	18.77	19.12	18.77	19.06
1017	NASDAQ	GOOD	Tue, Aug 28, 2007	18.89	19.21	18.88	18.88
1016	NASDAQ	GOOD	Mon, Aug 27, 2007	18.17	18.87	18.17	18.87
1015	NASDAQ	GOOD	Fri, Aug 24, 2007	18.84	18.94	18.07	18.28
1014	NASDAQ	GOOD	Thu, Aug 23, 2007	18.78	18.95	18.06	18.92
1013	NASDAQ	GOOD	Wed, Aug 22, 2007	18.59	18.94	18.28	18.93
1012	NASDAQ	GOOD	Tue, Aug 21, 2007	18.58	18.58	18.12	18.27
1011	NASDAQ	GOOD	Mon, Aug 20, 2007	18.04	18.69	17.83	18.62
1010	NASDAQ	GOOD	Fri, Aug 17, 2007	17.79	18.76	17.79	18.16
1009	NASDAQ	GOOD	Thu, Aug 16, 2007	18.42	18.95	17.66	17.66
1008	NASDAQ	GOOD	Wed, Aug 15, 2007	18.40	18.91	18.25	18.80
1007	NASDAQ	GOOD	Tue, Aug 14, 2007	17.95	18.50	17.95	18.40
1006	NASDAQ	GOOD	Mon, Aug 13, 2007	17.65	18.35	17.65	18.11
1005	NASDAQ	GOOD	Fri, Aug 10, 2007	16.95	17.85	16.95	17.61
1004	NASDAQ	GOOD	Thu, Aug 9, 2007	17.69	17.85	17.27	17.85
1003	NASDAQ	GOOD	Wed, Aug 8, 2007	17.38	17.84	17.00	17.40
1002	NASDAQ	GOOD	Tue, Aug 7, 2007	17.29	17.67	16.90	17.67
1001	NASDAQ	GOOD	Mon, Aug 6, 2007	18.29	18.30	17.05	17.52
1000	NASDAQ	GOOD	Fri, Aug 3, 2007	19.29	19.30	18.28	18.45
999	NASDAQ	GOOD	Thu, Aug 2, 2007	18.28	19.23	18.28	18.55
998	NASDAQ	GOOD	Wed, Aug 1, 2007	18.40	18.80	17.88	18.20
997	NASDAQ	GOOD	Tue, Jul 31, 2007	19.40	20.25	18.20	18.32
996	NASDAQ	GOOD	Mon, Jul 30, 2007	19.68	19.72	18.84	18.84
995	NASDAQ	GOOD	Fri, Jul 27, 2007	18.62	20.14	18.62	19.42
994	NASDAQ	GOOD	Thu, Jul 26, 2007	19.08	19.41	18.78	18.85
993	NASDAQ	GOOD	Wed, Jul 25, 2007	19.58	19.77	19.26	19.27
992	NASDAQ	GOOD	Tue, Jul 24, 2007	19.66	19.69	19.55	19.57
991	NASDAQ	GOOD	Mon, Jul 23, 2007	19.78	19.88	19.65	19.65
990	NASDAQ	GOOD	Fri, Jul 20, 2007	19.55	19.97	19.55	19.65
989	NASDAQ	GOOD	Thu, Jul 19, 2007	19.55	19.71	19.55	19.55
988	NASDAQ	GOOD	Wed, Jul 18, 2007	19.50	19.62	19.50	19.62
987	NASDAQ	GOOD	Tue, Jul 17, 2007	19.37	19.45	19.14	19.45
986	NASDAQ	GOOD	Mon, Jul 16, 2007	19.41	19.55	19.35	19.42
985	NASDAQ	GOOD	Fri, Jul 13, 2007	19.83	19.83	19.21	19.60
984	NASDAQ	GOOD	Thu, Jul 12, 2007	19.88	20.03	19.86	19.91
983	NASDAQ	GOOD	Wed, Jul 11, 2007	19.61	20.03	19.01	19.87
982	NASDAQ	GOOD	Tue, Jul 10, 2007	19.57	19.89	19.09	19.23
981	NASDAQ	GOOD	Mon, Jul 9, 2007	19.71	19.78	19.43	19.48
980	NASDAQ	GOOD	Fri, Jul 6, 2007	19.71	19.90	19.57	19.62
979	NASDAQ	GOOD	Thu, Jul 5, 2007	19.85	20.13	19.71	19.77
978	NASDAQ	GOOD	Tue, Jul 3, 2007	19.44	20.05	19.44	20.05
977	NASDAQ	GOOD	Mon, Jul 2, 2007	19.58	19.75	19.58	19.75
976	NASDAQ	GOOD	Fri, Jun 29, 2007	19.80	19.80	19.59	19.60
975	NASDAQ	GOOD	Thu, Jun 28, 2007	19.64	19.79	19.27	19.58
974	NASDAQ	GOOD	Wed, Jun 27, 2007	19.18	19.92	19.02	19.45
973	NASDAQ	GOOD	Tue, Jun 26, 2007	19.27	19.27	19.02	19.07
972	NASDAQ	GOOD	Mon, Jun 25, 2007	19.33	19.38	18.79	19.01
971	NASDAQ	GOOD	Fri, Jun 22, 2007	18.96	19.50	18.84	19.50
970	NASDAQ	GOOD	Thu, Jun 21, 2007	19.13	19.44	18.76	19.04
969	NASDAQ	GOOD	Wed, Jun 20, 2007	19.73	19.89	19.31	19.33
968	NASDAQ	GOOD	Tue, Jun 19, 2007	19.60	19.86	19.60	19.71
967	NASDAQ	GOOD	Mon, Jun 18, 2007	20.02	20.10	19.69	19.80
966	NASDAQ	GOOD	Fri, Jun 15, 2007	19.92	20.33	19.83	19.92
965	NASDAQ	GOOD	Thu, Jun 14, 2007	19.90	20.20	19.78	20.09
964	NASDAQ	GOOD	Wed, Jun 13, 2007	19.88	20.32	19.83	20.20
963	NASDAQ	GOOD	Tue, Jun 12, 2007	19.86	20.08	19.84	19.84
962	NASDAQ	GOOD	Mon, Jun 11, 2007	20.02	20.14	19.99	20.12
961	NASDAQ	GOOD	Fri, Jun 8, 2007	19.88	20.23	19.82	20.23
960	NASDAQ	GOOD	Thu, Jun 7, 2007	20.07	20.17	19.80	19.85
959	NASDAQ	GOOD	Wed, Jun 6, 2007	20.33	20.36	20.13	20.29
958	NASDAQ	GOOD	Tue, Jun 5, 2007	20.18	20.43	20.13	20.37
957	NASDAQ	GOOD	Mon, Jun 4, 2007	20.34	20.41	20.13	20.36
956	NASDAQ	GOOD	Fri, Jun 1, 2007	20.09	20.32	20.08	20.30
955	NASDAQ	GOOD	Thu, May 31, 2007	20.31	20.31	19.88	20.10
954	NASDAQ	GOOD	Wed, May 30, 2007	20.10	20.10	19.80	20.09
953	NASDAQ	GOOD	Tue, May 29, 2007	19.92	20.10	19.92	20.04
952	NASDAQ	GOOD	Fri, May 25, 2007	20.09	20.10	19.80	19.91
951	NASDAQ	GOOD	Thu, May 24, 2007	19.96	20.01	19.87	19.90
950	NASDAQ	GOOD	Wed, May 23, 2007	20.06	20.12	19.96	20.02
949	NASDAQ	GOOD	Tue, May 22, 2007	19.80	20.01	19.80	19.88
948	NASDAQ	GOOD	Mon, May 21, 2007	19.92	20.08	19.82	19.85
947	NASDAQ	GOOD	Fri, May 18, 2007	19.80	20.13	19.68	19.90
946	NASDAQ	GOOD	Thu, May 17, 2007	19.91	19.96	19.80	19.88
945	NASDAQ	GOOD	Wed, May 16, 2007	19.91	19.91	19.76	19.83
944	NASDAQ	GOOD	Tue, May 15, 2007	19.93	19.99	19.92	19.95
943	NASDAQ	GOOD	Mon, May 14, 2007	19.91	19.99	19.91	19.93
942	NASDAQ	GOOD	Fri, May 11, 2007	20.13	20.20	19.91	20.00
941	NASDAQ	GOOD	Thu, May 10, 2007	19.99	20.00	19.89	19.96
940	NASDAQ	GOOD	Wed, May 9, 2007	19.95	20.00	19.87	20.00
939	NASDAQ	GOOD	Tue, May 8, 2007	20.00	20.06	19.95	19.98
938	NASDAQ	GOOD	Mon, May 7, 2007	20.00	20.14	19.93	19.99
937	NASDAQ	GOOD	Fri, May 4, 2007	20.27	20.33	20.16	20.22
936	NASDAQ	GOOD	Thu, May 3, 2007	20.35	20.40	20.21	20.40
935	NASDAQ	GOOD	Wed, May 2, 2007	20.04	20.35	19.86	20.35
934	NASDAQ	GOOD	Tue, May 1, 2007	19.98	20.07	19.86	19.91
933	NASDAQ	GOOD	Mon, Apr 30, 2007	20.49	20.49	19.94	19.95
932	NASDAQ	GOOD	Fri, Apr 27, 2007	20.48	20.48	19.87	20.07
931	NASDAQ	GOOD	Thu, Apr 26, 2007	19.88	20.09	19.86	20.09
930	NASDAQ	GOOD	Wed, Apr 25, 2007	20.17	20.18	19.97	19.97
929	NASDAQ	GOOD	Tue, Apr 24, 2007	19.85	19.93	19.85	19.85
928	NASDAQ	GOOD	Mon, Apr 23, 2007	19.90	19.99	19.85	19.85
927	NASDAQ	GOOD	Fri, Apr 20, 2007	19.91	19.99	19.88	19.96
926	NASDAQ	GOOD	Thu, Apr 19, 2007	20.05	20.23	20.00	20.00
925	NASDAQ	GOOD	Wed, Apr 18, 2007	20.26	20.26	19.96	20.26
924	NASDAQ	GOOD	Tue, Apr 17, 2007	20.16	20.24	20.01	20.02
923	NASDAQ	GOOD	Mon, Apr 16, 2007	20.10	20.17	20.00	20.17
922	NASDAQ	GOOD	Fri, Apr 13, 2007	19.90	20.08	19.85	20.08
921	NASDAQ	GOOD	Thu, Apr 12, 2007	19.85	19.95	19.85	19.85
920	NASDAQ	GOOD	Wed, Apr 11, 2007	19.90	19.95	19.75	19.89
919	NASDAQ	GOOD	Tue, Apr 10, 2007	19.76	19.95	19.75	19.95
918	NASDAQ	GOOD	Mon, Apr 9, 2007	19.84	19.84	19.81	19.83
917	NASDAQ	GOOD	Thu, Apr 5, 2007	19.90	19.95	19.73	19.75
916	NASDAQ	GOOD	Wed, Apr 4, 2007	19.99	20.00	19.75	19.75
915	NASDAQ	GOOD	Tue, Apr 3, 2007	19.92	20.09	19.89	20.00
914	NASDAQ	GOOD	Mon, Apr 2, 2007	20.00	20.01	19.86	19.96
913	NASDAQ	GOOD	Fri, Mar 30, 2007	20.05	20.05	19.88	20.05
912	NASDAQ	GOOD	Thu, Mar 29, 2007	19.92	20.04	19.75	20.04
911	NASDAQ	GOOD	Wed, Mar 28, 2007	19.78	19.97	19.78	19.97
910	NASDAQ	GOOD	Tue, Mar 27, 2007	20.04	20.05	19.77	19.94
909	NASDAQ	GOOD	Mon, Mar 26, 2007	19.97	20.05	19.89	20.01
908	NASDAQ	GOOD	Fri, Mar 23, 2007	19.98	19.98	19.78	19.94
907	NASDAQ	GOOD	Thu, Mar 22, 2007	19.88	20.01	19.87	19.96
906	NASDAQ	GOOD	Wed, Mar 21, 2007	19.39	19.90	19.39	19.82
905	NASDAQ	GOOD	Tue, Mar 20, 2007	19.84	19.84	19.55	19.72
904	NASDAQ	GOOD	Mon, Mar 19, 2007	19.71	19.92	19.54	19.92
903	NASDAQ	GOOD	Fri, Mar 16, 2007	19.90	20.05	19.89	20.05
902	NASDAQ	GOOD	Thu, Mar 15, 2007	19.93	19.96	19.75	19.95
901	NASDAQ	GOOD	Wed, Mar 14, 2007	19.51	19.94	19.50	19.92
900	NASDAQ	GOOD	Tue, Mar 13, 2007	19.69	19.70	19.50	19.51
899	NASDAQ	GOOD	Mon, Mar 12, 2007	19.88	19.88	19.43	19.63
898	NASDAQ	GOOD	Fri, Mar 9, 2007	19.98	19.98	19.80	19.93
897	NASDAQ	GOOD	Thu, Mar 8, 2007	19.78	19.98	19.57	19.98
896	NASDAQ	GOOD	Wed, Mar 7, 2007	20.06	20.10	20.00	20.00
895	NASDAQ	GOOD	Tue, Mar 6, 2007	20.02	20.10	19.78	20.01
894	NASDAQ	GOOD	Mon, Mar 5, 2007	20.22	20.22	19.95	20.02
893	NASDAQ	GOOD	Fri, Mar 2, 2007	19.95	20.32	19.95	20.14
892	NASDAQ	GOOD	Thu, Mar 1, 2007	20.04	20.37	20.00	20.26
891	NASDAQ	GOOD	Wed, Feb 28, 2007	20.42	20.49	19.91	20.25
890	NASDAQ	GOOD	Tue, Feb 27, 2007	20.06	20.44	19.80	20.32
889	NASDAQ	GOOD	Mon, Feb 26, 2007	20.16	20.19	19.99	20.02
888	NASDAQ	GOOD	Fri, Feb 23, 2007	20.27	20.35	20.20	20.20
887	NASDAQ	GOOD	Thu, Feb 22, 2007	20.34	20.34	20.24	20.30
886	NASDAQ	GOOD	Wed, Feb 21, 2007	20.27	20.35	20.20	20.35
885	NASDAQ	GOOD	Tue, Feb 20, 2007	20.44	20.66	20.24	20.24
884	NASDAQ	GOOD	Fri, Feb 16, 2007	20.51	20.51	20.17	20.29
883	NASDAQ	GOOD	Thu, Feb 15, 2007	20.38	20.69	20.27	20.57
882	NASDAQ	GOOD	Wed, Feb 14, 2007	20.37	20.73	20.37	20.63
881	NASDAQ	GOOD	Tue, Feb 13, 2007	20.38	20.65	20.23	20.35
880	NASDAQ	GOOD	Mon, Feb 12, 2007	20.34	20.51	20.19	20.37
879	NASDAQ	GOOD	Fri, Feb 9, 2007	20.22	20.45	20.22	20.45
878	NASDAQ	GOOD	Thu, Feb 8, 2007	20.32	20.39	20.32	20.35
877	NASDAQ	GOOD	Wed, Feb 7, 2007	20.40	20.40	20.32	20.33
876	NASDAQ	GOOD	Tue, Feb 6, 2007	20.16	20.39	20.09	20.39
875	NASDAQ	GOOD	Mon, Feb 5, 2007	20.30	20.30	19.88	19.88
874	NASDAQ	GOOD	Fri, Feb 2, 2007	20.19	20.30	20.19	20.28
873	NASDAQ	GOOD	Thu, Feb 1, 2007	20.29	20.29	20.12	20.17
872	NASDAQ	GOOD	Wed, Jan 31, 2007	19.79	20.31	19.61	20.30
871	NASDAQ	GOOD	Tue, Jan 30, 2007	19.47	19.61	19.45	19.61
870	NASDAQ	GOOD	Mon, Jan 29, 2007	19.54	19.78	19.54	19.60
869	NASDAQ	GOOD	Fri, Jan 26, 2007	19.73	19.73	19.37	19.52
868	NASDAQ	GOOD	Thu, Jan 25, 2007	19.34	19.79	19.23	19.53
867	NASDAQ	GOOD	Wed, Jan 24, 2007	19.42	19.47	19.10	19.33
866	NASDAQ	GOOD	Tue, Jan 23, 2007	19.20	19.62	19.12	19.41
865	NASDAQ	GOOD	Mon, Jan 22, 2007	19.39	19.62	19.03	19.06
864	NASDAQ	GOOD	Fri, Jan 19, 2007	19.20	19.35	19.11	19.23
863	NASDAQ	GOOD	Thu, Jan 18, 2007	19.50	19.78	18.97	19.08
862	NASDAQ	GOOD	Wed, Jan 17, 2007	20.19	20.24	19.74	19.74
861	NASDAQ	GOOD	Tue, Jan 16, 2007	20.14	20.19	20.02	20.19
860	NASDAQ	GOOD	Fri, Jan 12, 2007	20.13	20.22	20.06	20.15
859	NASDAQ	GOOD	Thu, Jan 11, 2007	20.41	20.46	20.02	20.03
858	NASDAQ	GOOD	Wed, Jan 10, 2007	20.13	20.48	20.03	20.31
857	NASDAQ	GOOD	Tue, Jan 9, 2007	20.04	20.21	20.04	20.14
856	NASDAQ	GOOD	Mon, Jan 8, 2007	20.20	20.25	20.00	20.18
855	NASDAQ	GOOD	Fri, Jan 5, 2007	20.24	20.43	20.12	20.15
854	NASDAQ	GOOD	Thu, Jan 4, 2007	20.20	20.25	20.15	20.22
853	NASDAQ	GOOD	Wed, Jan 3, 2007	20.11	20.35	20.04	20.18
852	NASDAQ	GOOD	Fri, Dec 29, 2006	20.18	20.28	20.05	20.14
851	NASDAQ	GOOD	Thu, Dec 28, 2006	19.99	20.00	19.85	20.00
850	NASDAQ	GOOD	Wed, Dec 27, 2006	19.98	20.00	19.79	19.84
849	NASDAQ	GOOD	Tue, Dec 26, 2006	19.85	19.85	19.59	19.80
848	NASDAQ	GOOD	Fri, Dec 22, 2006	19.93	19.95	19.81	19.85
847	NASDAQ	GOOD	Thu, Dec 21, 2006	20.00	20.01	19.82	19.95
846	NASDAQ	GOOD	Wed, Dec 20, 2006	19.85	19.92	19.75	19.82
845	NASDAQ	GOOD	Tue, Dec 19, 2006	20.21	20.26	19.82	19.86
844	NASDAQ	GOOD	Mon, Dec 18, 2006	20.14	20.43	20.14	20.21
843	NASDAQ	GOOD	Fri, Dec 15, 2006	20.30	20.45	20.30	20.45
842	NASDAQ	GOOD	Thu, Dec 14, 2006	20.36	20.40	20.25	20.31
841	NASDAQ	GOOD	Wed, Dec 13, 2006	20.25	20.50	20.25	20.47
840	NASDAQ	GOOD	Tue, Dec 12, 2006	20.34	20.38	20.28	20.29
839	NASDAQ	GOOD	Mon, Dec 11, 2006	20.48	20.48	20.26	20.28
838	NASDAQ	GOOD	Fri, Dec 8, 2006	20.43	20.55	20.38	20.55
837	NASDAQ	GOOD	Thu, Dec 7, 2006	20.35	20.43	20.28	20.37
836	NASDAQ	GOOD	Wed, Dec 6, 2006	20.22	20.35	20.22	20.33
835	NASDAQ	GOOD	Tue, Dec 5, 2006	20.26	20.84	20.26	20.36
834	NASDAQ	GOOD	Mon, Dec 4, 2006	20.11	20.36	20.11	20.34
833	NASDAQ	GOOD	Fri, Dec 1, 2006	20.13	20.17	19.90	20.11
832	NASDAQ	GOOD	Thu, Nov 30, 2006	20.15	20.25	20.05	20.11
831	NASDAQ	GOOD	Wed, Nov 29, 2006	20.36	20.36	20.00	20.10
830	NASDAQ	GOOD	Tue, Nov 28, 2006	20.30	20.30	20.09	20.14
829	NASDAQ	GOOD	Mon, Nov 27, 2006	20.60	20.60	20.23	20.26
828	NASDAQ	GOOD	Fri, Nov 24, 2006	20.45	20.60	20.40	20.60
827	NASDAQ	GOOD	Wed, Nov 22, 2006	20.45	20.53	20.23	20.45
826	NASDAQ	GOOD	Tue, Nov 21, 2006	20.45	20.60	20.39	20.44
825	NASDAQ	GOOD	Mon, Nov 20, 2006	20.48	20.52	20.42	20.48
824	NASDAQ	GOOD	Fri, Nov 17, 2006	20.45	20.50	20.32	20.44
823	NASDAQ	GOOD	Thu, Nov 16, 2006	20.35	20.50	20.35	20.48
822	NASDAQ	GOOD	Wed, Nov 15, 2006	20.58	20.59	20.49	20.53
821	NASDAQ	GOOD	Tue, Nov 14, 2006	20.51	20.60	20.51	20.60
820	NASDAQ	GOOD	Mon, Nov 13, 2006	20.57	20.61	20.47	20.52
819	NASDAQ	GOOD	Fri, Nov 10, 2006	20.39	20.65	20.39	20.58
818	NASDAQ	GOOD	Thu, Nov 9, 2006	20.17	20.74	20.17	20.57
817	NASDAQ	GOOD	Wed, Nov 8, 2006	20.22	20.40	20.17	20.32
816	NASDAQ	GOOD	Tue, Nov 7, 2006	20.15	20.28	20.15	20.22
815	NASDAQ	GOOD	Mon, Nov 6, 2006	20.15	20.89	20.15	20.15
814	NASDAQ	GOOD	Fri, Nov 3, 2006	20.37	21.40	20.06	20.17
813	NASDAQ	GOOD	Thu, Nov 2, 2006	20.11	21.00	20.11	20.50
812	NASDAQ	GOOD	Wed, Nov 1, 2006	21.86	21.86	19.71	20.46
811	NASDAQ	GOOD	Tue, Oct 31, 2006	21.87	21.89	21.57	21.85
810	NASDAQ	GOOD	Mon, Oct 30, 2006	22.35	22.36	21.29	21.33
809	NASDAQ	GOOD	Fri, Oct 27, 2006	21.58	22.90	21.29	22.19
808	NASDAQ	GOOD	Thu, Oct 26, 2006	21.99	21.99	21.56	21.68
807	NASDAQ	GOOD	Wed, Oct 25, 2006	21.25	22.15	21.16	21.70
806	NASDAQ	GOOD	Tue, Oct 24, 2006	21.11	21.23	20.98	21.20
805	NASDAQ	GOOD	Mon, Oct 23, 2006	20.60	21.03	20.60	21.03
804	NASDAQ	GOOD	Fri, Oct 20, 2006	20.44	20.90	20.15	20.58
803	NASDAQ	GOOD	Thu, Oct 19, 2006	20.34	20.76	20.27	20.48
802	NASDAQ	GOOD	Wed, Oct 18, 2006	20.47	20.52	20.18	20.20
801	NASDAQ	GOOD	Tue, Oct 17, 2006	20.69	20.69	20.37	20.43
800	NASDAQ	GOOD	Mon, Oct 16, 2006	20.34	20.75	20.34	20.75
799	NASDAQ	GOOD	Fri, Oct 13, 2006	20.67	20.72	20.26	20.54
798	NASDAQ	GOOD	Thu, Oct 12, 2006	20.79	20.98	20.59	20.63
797	NASDAQ	GOOD	Wed, Oct 11, 2006	21.00	21.40	20.74	20.74
796	NASDAQ	GOOD	Tue, Oct 10, 2006	21.21	21.27	20.73	20.99
795	NASDAQ	GOOD	Mon, Oct 9, 2006	20.75	21.35	20.64	21.15
794	NASDAQ	GOOD	Fri, Oct 6, 2006	20.73	20.75	20.66	20.72
793	NASDAQ	GOOD	Thu, Oct 5, 2006	20.81	20.89	20.30	20.48
792	NASDAQ	GOOD	Wed, Oct 4, 2006	20.47	20.84	20.47	20.80
791	NASDAQ	GOOD	Tue, Oct 3, 2006	20.30	20.50	20.29	20.36
790	NASDAQ	GOOD	Mon, Oct 2, 2006	20.20	20.29	20.11	20.27
789	NASDAQ	GOOD	Fri, Sep 29, 2006	20.27	20.27	19.90	20.10
788	NASDAQ	GOOD	Thu, Sep 28, 2006	19.99	20.09	19.82	20.09
787	NASDAQ	GOOD	Wed, Sep 27, 2006	20.15	20.20	19.84	19.89
786	NASDAQ	GOOD	Tue, Sep 26, 2006	20.27	20.27	20.15	20.19
785	NASDAQ	GOOD	Mon, Sep 25, 2006	20.07	20.27	20.07	20.25
784	NASDAQ	GOOD	Fri, Sep 22, 2006	20.13	20.15	19.97	20.00
783	NASDAQ	GOOD	Thu, Sep 21, 2006	19.97	20.12	19.91	20.03
782	NASDAQ	GOOD	Wed, Sep 20, 2006	19.95	20.05	19.95	20.00
781	NASDAQ	GOOD	Tue, Sep 19, 2006	20.00	20.14	19.99	20.04
780	NASDAQ	GOOD	Mon, Sep 18, 2006	20.23	20.23	19.95	20.05
779	NASDAQ	GOOD	Fri, Sep 15, 2006	20.05	20.38	20.05	20.23
778	NASDAQ	GOOD	Thu, Sep 14, 2006	20.06	20.19	20.05	20.06
777	NASDAQ	GOOD	Wed, Sep 13, 2006	20.16	20.71	19.97	20.08
776	NASDAQ	GOOD	Tue, Sep 12, 2006	19.86	20.31	19.75	20.10
775	NASDAQ	GOOD	Mon, Sep 11, 2006	20.00	20.06	19.80	19.94
774	NASDAQ	GOOD	Fri, Sep 8, 2006	20.27	20.30	20.00	20.00
773	NASDAQ	GOOD	Thu, Sep 7, 2006	20.78	20.78	20.25	20.43
772	NASDAQ	GOOD	Wed, Sep 6, 2006	20.86	20.93	20.70	20.70
771	NASDAQ	GOOD	Tue, Sep 5, 2006	20.90	21.00	20.69	20.96
770	NASDAQ	GOOD	Fri, Sep 1, 2006	20.00	20.87	20.00	20.87
769	NASDAQ	GOOD	Thu, Aug 31, 2006	20.28	20.28	20.01	20.20
768	NASDAQ	GOOD	Wed, Aug 30, 2006	20.29	20.29	20.00	20.05
767	NASDAQ	GOOD	Tue, Aug 29, 2006	20.03	20.35	20.03	20.06
766	NASDAQ	GOOD	Mon, Aug 28, 2006	20.13	20.24	20.00	20.04
765	NASDAQ	GOOD	Fri, Aug 25, 2006	19.95	20.16	19.95	20.03
764	NASDAQ	GOOD	Thu, Aug 24, 2006	19.92	20.19	19.65	20.16
763	NASDAQ	GOOD	Wed, Aug 23, 2006	19.57	20.03	19.52	19.94
762	NASDAQ	GOOD	Tue, Aug 22, 2006	19.36	19.81	19.36	19.63
761	NASDAQ	GOOD	Mon, Aug 21, 2006	19.39	19.61	19.33	19.37
760	NASDAQ	GOOD	Fri, Aug 18, 2006	19.67	19.67	19.20	19.33
759	NASDAQ	GOOD	Thu, Aug 17, 2006	19.14	20.03	19.14	19.51
758	NASDAQ	GOOD	Wed, Aug 16, 2006	19.25	19.58	19.17	19.39
757	NASDAQ	GOOD	Tue, Aug 15, 2006	19.34	19.87	19.14	19.30
756	NASDAQ	GOOD	Mon, Aug 14, 2006	20.04	20.04	19.40	19.44
755	NASDAQ	GOOD	Fri, Aug 11, 2006	19.37	19.83	19.35	19.50
754	NASDAQ	GOOD	Thu, Aug 10, 2006	19.53	20.10	19.27	19.38
753	NASDAQ	GOOD	Wed, Aug 9, 2006	19.35	20.15	19.13	19.62
752	NASDAQ	GOOD	Tue, Aug 8, 2006	19.27	20.15	19.27	19.41
751	NASDAQ	GOOD	Mon, Aug 7, 2006	19.69	19.75	19.12	19.55
750	NASDAQ	GOOD	Fri, Aug 4, 2006	19.47	19.52	19.03	19.52
749	NASDAQ	GOOD	Thu, Aug 3, 2006	19.21	19.50	19.03	19.36
748	NASDAQ	GOOD	Wed, Aug 2, 2006	19.11	19.19	19.01	19.19
747	NASDAQ	GOOD	Tue, Aug 1, 2006	19.36	19.38	19.03	19.05
746	NASDAQ	GOOD	Mon, Jul 31, 2006	19.45	19.83	19.07	19.36
745	NASDAQ	GOOD	Fri, Jul 28, 2006	19.25	19.25	19.02	19.12
744	NASDAQ	GOOD	Thu, Jul 27, 2006	19.25	19.30	19.08	19.09
743	NASDAQ	GOOD	Wed, Jul 26, 2006	19.29	19.30	18.91	19.27
742	NASDAQ	GOOD	Tue, Jul 25, 2006	19.00	19.34	19.00	19.19
741	NASDAQ	GOOD	Mon, Jul 24, 2006	19.05	19.05	18.81	18.97
740	NASDAQ	GOOD	Fri, Jul 21, 2006	18.78	19.23	18.61	19.06
739	NASDAQ	GOOD	Thu, Jul 20, 2006	18.88	18.89	18.63	18.70
738	NASDAQ	GOOD	Wed, Jul 19, 2006	18.86	18.93	18.71	18.82
737	NASDAQ	GOOD	Tue, Jul 18, 2006	18.95	19.06	18.65	19.06
736	NASDAQ	GOOD	Mon, Jul 17, 2006	18.52	19.08	18.52	18.76
735	NASDAQ	GOOD	Fri, Jul 14, 2006	18.59	18.80	18.52	18.66
734	NASDAQ	GOOD	Thu, Jul 13, 2006	18.93	19.03	18.71	18.74
733	NASDAQ	GOOD	Wed, Jul 12, 2006	18.51	19.22	18.51	18.80
732	NASDAQ	GOOD	Tue, Jul 11, 2006	18.17	18.48	18.17	18.45
731	NASDAQ	GOOD	Mon, Jul 10, 2006	18.38	18.38	18.13	18.18
730	NASDAQ	GOOD	Fri, Jul 7, 2006	18.50	18.61	18.42	18.46
729	NASDAQ	GOOD	Thu, Jul 6, 2006	18.62	18.62	18.37	18.48
728	NASDAQ	GOOD	Wed, Jul 5, 2006	19.06	19.06	18.33	18.59
727	NASDAQ	GOOD	Mon, Jul 3, 2006	18.89	19.01	18.89	19.00
726	NASDAQ	GOOD	Fri, Jun 30, 2006	18.63	18.76	18.45	18.76
725	NASDAQ	GOOD	Thu, Jun 29, 2006	18.61	18.63	18.30	18.44
724	NASDAQ	GOOD	Wed, Jun 28, 2006	18.56	18.59	18.39	18.59
723	NASDAQ	GOOD	Tue, Jun 27, 2006	18.13	18.50	18.10	18.49
722	NASDAQ	GOOD	Mon, Jun 26, 2006	18.01	18.01	17.66	17.96
721	NASDAQ	GOOD	Fri, Jun 23, 2006	18.27	18.29	17.67	17.68
720	NASDAQ	GOOD	Thu, Jun 22, 2006	18.35	18.70	17.96	17.98
719	NASDAQ	GOOD	Wed, Jun 21, 2006	18.20	18.55	18.14	18.21
718	NASDAQ	GOOD	Tue, Jun 20, 2006	18.39	18.39	18.18	18.22
717	NASDAQ	GOOD	Mon, Jun 19, 2006	18.47	18.69	18.46	18.58
716	NASDAQ	GOOD	Fri, Jun 16, 2006	18.70	18.78	18.36	18.73
715	NASDAQ	GOOD	Thu, Jun 15, 2006	19.15	19.15	18.51	18.68
714	NASDAQ	GOOD	Wed, Jun 14, 2006	18.66	19.28	18.57	19.04
713	NASDAQ	GOOD	Tue, Jun 13, 2006	19.09	19.20	18.67	18.76
712	NASDAQ	GOOD	Mon, Jun 12, 2006	19.23	19.33	19.05	19.13
711	NASDAQ	GOOD	Fri, Jun 9, 2006	19.30	19.34	19.13	19.24
710	NASDAQ	GOOD	Thu, Jun 8, 2006	19.22	19.30	18.98	19.29
709	NASDAQ	GOOD	Wed, Jun 7, 2006	19.29	19.30	19.17	19.21
708	NASDAQ	GOOD	Tue, Jun 6, 2006	19.07	19.18	19.04	19.13
707	NASDAQ	GOOD	Mon, Jun 5, 2006	18.58	19.07	18.58	19.07
706	NASDAQ	GOOD	Fri, Jun 2, 2006	18.55	18.84	18.25	18.39
705	NASDAQ	GOOD	Thu, Jun 1, 2006	18.45	18.53	18.25	18.43
704	NASDAQ	GOOD	Wed, May 31, 2006	19.03	19.17	18.39	18.49
703	NASDAQ	GOOD	Tue, May 30, 2006	18.31	18.92	18.28	18.78
702	NASDAQ	GOOD	Fri, May 26, 2006	18.32	18.32	18.09	18.18
701	NASDAQ	GOOD	Thu, May 25, 2006	18.24	18.35	18.00	18.20
700	NASDAQ	GOOD	Wed, May 24, 2006	18.28	18.60	18.03	18.16
699	NASDAQ	GOOD	Tue, May 23, 2006	17.90	18.41	17.90	18.41
698	NASDAQ	GOOD	Mon, May 22, 2006	17.75	17.99	17.67	17.99
697	NASDAQ	GOOD	Fri, May 19, 2006	17.98	18.09	17.79	18.01
696	NASDAQ	GOOD	Thu, May 18, 2006	18.00	18.15	17.98	17.98
695	NASDAQ	GOOD	Wed, May 17, 2006	18.62	19.00	18.05	18.15
694	NASDAQ	GOOD	Tue, May 16, 2006	18.79	18.83	18.54	18.54
693	NASDAQ	GOOD	Mon, May 15, 2006	18.64	18.82	18.57	18.68
692	NASDAQ	GOOD	Fri, May 12, 2006	18.63	18.63	18.40	18.55
691	NASDAQ	GOOD	Thu, May 11, 2006	18.05	18.63	17.15	18.49
690	NASDAQ	GOOD	Wed, May 10, 2006	18.59	18.61	18.05	18.05
689	NASDAQ	GOOD	Tue, May 9, 2006	18.90	19.02	18.51	18.58
688	NASDAQ	GOOD	Mon, May 8, 2006	18.89	19.04	18.27	18.97
687	NASDAQ	GOOD	Fri, May 5, 2006	18.99	19.12	18.90	18.90
686	NASDAQ	GOOD	Thu, May 4, 2006	19.01	19.24	19.00	19.10
685	NASDAQ	GOOD	Wed, May 3, 2006	19.50	19.50	18.90	19.24
684	NASDAQ	GOOD	Tue, May 2, 2006	20.02	20.15	19.96	20.04
683	NASDAQ	GOOD	Mon, May 1, 2006	19.92	20.10	19.76	19.96
682	NASDAQ	GOOD	Fri, Apr 28, 2006	19.90	19.96	19.72	19.85
681	NASDAQ	GOOD	Thu, Apr 27, 2006	19.45	19.79	19.45	19.70
680	NASDAQ	GOOD	Wed, Apr 26, 2006	19.88	19.88	19.50	19.66
679	NASDAQ	GOOD	Tue, Apr 25, 2006	19.90	19.95	19.70	19.72
678	NASDAQ	GOOD	Mon, Apr 24, 2006	20.23	20.23	19.85	19.90
677	NASDAQ	GOOD	Fri, Apr 21, 2006	20.25	20.34	20.01	20.12
676	NASDAQ	GOOD	Thu, Apr 20, 2006	19.85	20.25	19.73	20.25
675	NASDAQ	GOOD	Wed, Apr 19, 2006	19.52	19.85	19.23	19.73
674	NASDAQ	GOOD	Tue, Apr 18, 2006	19.60	19.60	19.26	19.53
673	NASDAQ	GOOD	Mon, Apr 17, 2006	20.05	20.05	19.47	19.55
672	NASDAQ	GOOD	Thu, Apr 13, 2006	19.99	20.23	19.76	20.03
671	NASDAQ	GOOD	Wed, Apr 12, 2006	19.68	20.29	19.65	19.96
670	NASDAQ	GOOD	Tue, Apr 11, 2006	19.57	19.71	19.26	19.69
669	NASDAQ	GOOD	Mon, Apr 10, 2006	20.29	20.30	19.57	19.70
668	NASDAQ	GOOD	Fri, Apr 7, 2006	20.34	20.42	19.97	20.16
667	NASDAQ	GOOD	Thu, Apr 6, 2006	20.27	20.47	20.27	20.35
666	NASDAQ	GOOD	Wed, Apr 5, 2006	20.40	20.40	20.15	20.39
665	NASDAQ	GOOD	Tue, Apr 4, 2006	20.04	20.40	19.99	20.40
664	NASDAQ	GOOD	Mon, Apr 3, 2006	20.17	20.20	20.00	20.18
663	NASDAQ	GOOD	Fri, Mar 31, 2006	20.00	20.25	19.93	20.25
662	NASDAQ	GOOD	Thu, Mar 30, 2006	20.00	20.00	19.72	19.93
661	NASDAQ	GOOD	Wed, Mar 29, 2006	19.88	20.10	19.70	19.91
660	NASDAQ	GOOD	Tue, Mar 28, 2006	19.85	19.85	19.52	19.78
659	NASDAQ	GOOD	Mon, Mar 27, 2006	19.83	19.91	19.42	19.86
658	NASDAQ	GOOD	Fri, Mar 24, 2006	19.40	19.90	19.28	19.67
657	NASDAQ	GOOD	Thu, Mar 23, 2006	19.40	19.40	19.29	19.39
656	NASDAQ	GOOD	Wed, Mar 22, 2006	19.34	19.37	19.13	19.35
655	NASDAQ	GOOD	Tue, Mar 21, 2006	19.34	19.35	19.25	19.32
654	NASDAQ	GOOD	Mon, Mar 20, 2006	19.32	19.35	19.11	19.30
653	NASDAQ	GOOD	Fri, Mar 17, 2006	19.18	19.30	19.18	19.29
652	NASDAQ	GOOD	Thu, Mar 16, 2006	19.30	19.40	19.17	19.25
651	NASDAQ	GOOD	Wed, Mar 15, 2006	19.38	19.40	19.10	19.27
650	NASDAQ	GOOD	Tue, Mar 14, 2006	19.39	19.39	19.08	19.25
649	NASDAQ	GOOD	Mon, Mar 13, 2006	19.48	19.48	19.05	19.21
648	NASDAQ	GOOD	Fri, Mar 10, 2006	19.38	19.38	19.22	19.32
647	NASDAQ	GOOD	Thu, Mar 9, 2006	19.40	19.50	19.31	19.37
646	NASDAQ	GOOD	Wed, Mar 8, 2006	19.45	19.63	19.25	19.35
645	NASDAQ	GOOD	Tue, Mar 7, 2006	19.60	19.60	19.02	19.36
644	NASDAQ	GOOD	Mon, Mar 6, 2006	19.20	19.58	19.12	19.47
643	NASDAQ	GOOD	Fri, Mar 3, 2006	19.55	19.55	19.18	19.25
642	NASDAQ	GOOD	Thu, Mar 2, 2006	19.21	19.58	19.21	19.52
641	NASDAQ	GOOD	Wed, Mar 1, 2006	18.61	19.38	18.61	19.27
640	NASDAQ	GOOD	Tue, Feb 28, 2006	19.35	19.35	18.55	18.75
639	NASDAQ	GOOD	Mon, Feb 27, 2006	19.19	19.35	18.55	18.94
638	NASDAQ	GOOD	Fri, Feb 24, 2006	19.05	19.29	18.84	19.19
637	NASDAQ	GOOD	Thu, Feb 23, 2006	19.05	19.05	18.90	19.00
636	NASDAQ	GOOD	Wed, Feb 22, 2006	19.10	19.10	18.96	19.00
635	NASDAQ	GOOD	Tue, Feb 21, 2006	19.10	19.10	18.93	19.05
634	NASDAQ	GOOD	Fri, Feb 17, 2006	18.86	19.35	18.79	18.91
633	NASDAQ	GOOD	Thu, Feb 16, 2006	18.90	19.23	18.80	18.86
632	NASDAQ	GOOD	Wed, Feb 15, 2006	19.10	19.23	18.68	18.78
631	NASDAQ	GOOD	Tue, Feb 14, 2006	18.75	19.00	18.67	19.00
630	NASDAQ	GOOD	Mon, Feb 13, 2006	18.50	18.84	18.50	18.73
629	NASDAQ	GOOD	Fri, Feb 10, 2006	18.54	18.54	18.30	18.40
628	NASDAQ	GOOD	Thu, Feb 9, 2006	18.60	18.61	18.40	18.47
627	NASDAQ	GOOD	Wed, Feb 8, 2006	18.59	18.59	18.38	18.53
626	NASDAQ	GOOD	Tue, Feb 7, 2006	18.59	18.59	18.41	18.55
625	NASDAQ	GOOD	Mon, Feb 6, 2006	18.27	18.50	18.10	18.37
624	NASDAQ	GOOD	Fri, Feb 3, 2006	18.18	18.24	17.76	18.08
623	NASDAQ	GOOD	Thu, Feb 2, 2006	18.30	18.35	18.17	18.27
622	NASDAQ	GOOD	Wed, Feb 1, 2006	18.05	18.38	18.05	18.30
621	NASDAQ	GOOD	Tue, Jan 31, 2006	18.18	18.25	17.72	18.00
620	NASDAQ	GOOD	Mon, Jan 30, 2006	18.25	18.25	17.95	18.00
619	NASDAQ	GOOD	Fri, Jan 27, 2006	18.30	18.38	18.21	18.28
618	NASDAQ	GOOD	Thu, Jan 26, 2006	17.93	18.29	17.93	18.23
617	NASDAQ	GOOD	Wed, Jan 25, 2006	18.03	18.04	17.75	18.00
616	NASDAQ	GOOD	Tue, Jan 24, 2006	17.55	18.05	17.55	17.99
615	NASDAQ	GOOD	Mon, Jan 23, 2006	17.20	17.50	17.16	17.40
614	NASDAQ	GOOD	Fri, Jan 20, 2006	16.91	17.15	16.88	17.09
613	NASDAQ	GOOD	Thu, Jan 19, 2006	16.86	16.97	16.80	16.85
612	NASDAQ	GOOD	Wed, Jan 18, 2006	16.81	16.85	16.73	16.82
611	NASDAQ	GOOD	Tue, Jan 17, 2006	16.97	17.16	16.48	16.83
610	NASDAQ	GOOD	Fri, Jan 13, 2006	16.84	17.00	16.84	16.94
609	NASDAQ	GOOD	Thu, Jan 12, 2006	16.73	16.89	16.72	16.80
608	NASDAQ	GOOD	Wed, Jan 11, 2006	16.74	16.75	16.69	16.73
607	NASDAQ	GOOD	Tue, Jan 10, 2006	16.53	16.59	16.51	16.51
606	NASDAQ	GOOD	Mon, Jan 9, 2006	16.75	16.75	16.52	16.55
605	NASDAQ	GOOD	Fri, Jan 6, 2006	16.51	16.70	16.51	16.58
604	NASDAQ	GOOD	Thu, Jan 5, 2006	16.65	16.71	16.42	16.64
603	NASDAQ	GOOD	Wed, Jan 4, 2006	16.44	16.70	16.44	16.59
602	NASDAQ	GOOD	Tue, Jan 3, 2006	16.40	16.69	16.34	16.46
601	NASDAQ	GOOD	Fri, Dec 30, 2005	16.54	16.63	16.37	16.50
600	NASDAQ	GOOD	Thu, Dec 29, 2005	16.58	16.59	16.34	16.49
599	NASDAQ	GOOD	Wed, Dec 28, 2005	16.40	16.55	16.36	16.40
598	NASDAQ	GOOD	Tue, Dec 27, 2005	16.62	16.62	16.38	16.45
597	NASDAQ	GOOD	Fri, Dec 23, 2005	16.49	16.50	16.42	16.49
596	NASDAQ	GOOD	Thu, Dec 22, 2005	16.35	16.50	16.30	16.50
595	NASDAQ	GOOD	Wed, Dec 21, 2005	16.19	16.55	16.10	16.27
594	NASDAQ	GOOD	Tue, Dec 20, 2005	16.69	16.69	16.07	16.38
593	NASDAQ	GOOD	Mon, Dec 19, 2005	16.70	16.70	16.54	16.63
592	NASDAQ	GOOD	Fri, Dec 16, 2005	16.62	16.67	16.57	16.58
591	NASDAQ	GOOD	Thu, Dec 15, 2005	16.64	16.66	16.51	16.51
590	NASDAQ	GOOD	Wed, Dec 14, 2005	16.61	16.69	16.51	16.58
589	NASDAQ	GOOD	Tue, Dec 13, 2005	16.65	16.72	16.60	16.64
588	NASDAQ	GOOD	Mon, Dec 12, 2005	16.82	16.82	16.51	16.62
587	NASDAQ	GOOD	Fri, Dec 9, 2005	16.71	16.75	16.68	16.75
586	NASDAQ	GOOD	Thu, Dec 8, 2005	16.48	16.64	16.48	16.53
585	NASDAQ	GOOD	Wed, Dec 7, 2005	16.51	16.93	15.55	16.48
584	NASDAQ	GOOD	Tue, Dec 6, 2005	16.53	16.61	16.50	16.50
583	NASDAQ	GOOD	Mon, Dec 5, 2005	16.74	16.75	16.55	16.56
582	NASDAQ	GOOD	Fri, Dec 2, 2005	16.75	16.75	16.64	16.67
581	NASDAQ	GOOD	Thu, Dec 1, 2005	16.79	16.79	16.52	16.75
580	NASDAQ	GOOD	Wed, Nov 30, 2005	16.81	16.81	16.71	16.74
579	NASDAQ	GOOD	Tue, Nov 29, 2005	16.73	16.75	16.62	16.68
578	NASDAQ	GOOD	Mon, Nov 28, 2005	16.64	16.65	16.52	16.60
577	NASDAQ	GOOD	Fri, Nov 25, 2005	16.74	16.74	16.58	16.65
576	NASDAQ	GOOD	Wed, Nov 23, 2005	16.75	16.79	16.70	16.70
575	NASDAQ	GOOD	Tue, Nov 22, 2005	16.81	16.81	16.50	16.75
574	NASDAQ	GOOD	Mon, Nov 21, 2005	16.75	16.81	16.48	16.74
573	NASDAQ	GOOD	Fri, Nov 18, 2005	16.79	16.83	16.75	16.75
572	NASDAQ	GOOD	Thu, Nov 17, 2005	16.65	16.85	16.65	16.79
571	NASDAQ	GOOD	Wed, Nov 16, 2005	16.76	16.84	16.75	16.77
570	NASDAQ	GOOD	Tue, Nov 15, 2005	16.74	16.85	16.64	16.85
569	NASDAQ	GOOD	Mon, Nov 14, 2005	16.55	16.75	16.55	16.74
568	NASDAQ	GOOD	Fri, Nov 11, 2005	16.47	16.80	16.47	16.70
567	NASDAQ	GOOD	Thu, Nov 10, 2005	16.50	16.80	16.48	16.69
566	NASDAQ	GOOD	Wed, Nov 9, 2005	16.79	16.85	16.69	16.69
565	NASDAQ	GOOD	Tue, Nov 8, 2005	16.61	16.85	16.61	16.77
564	NASDAQ	GOOD	Mon, Nov 7, 2005	16.75	16.79	16.51	16.74
563	NASDAQ	GOOD	Fri, Nov 4, 2005	16.30	16.84	16.26	16.75
562	NASDAQ	GOOD	Thu, Nov 3, 2005	16.30	16.35	16.20	16.30
561	NASDAQ	GOOD	Wed, Nov 2, 2005	16.36	16.44	15.82	16.35
560	NASDAQ	GOOD	Tue, Nov 1, 2005	15.72	16.72	15.72	16.57
559	NASDAQ	GOOD	Mon, Oct 31, 2005	16.85	16.85	16.54	16.66
558	NASDAQ	GOOD	Fri, Oct 28, 2005	16.84	16.84	16.66	16.71
557	NASDAQ	GOOD	Thu, Oct 27, 2005	16.69	16.80	16.65	16.65
556	NASDAQ	GOOD	Wed, Oct 26, 2005	16.86	16.86	16.62	16.70
555	NASDAQ	GOOD	Tue, Oct 25, 2005	16.62	16.93	16.62	16.86
554	NASDAQ	GOOD	Mon, Oct 24, 2005	16.39	16.81	16.02	16.72
553	NASDAQ	GOOD	Fri, Oct 21, 2005	15.75	16.22	15.75	16.15
552	NASDAQ	GOOD	Thu, Oct 20, 2005	16.47	16.50	16.27	16.30
551	NASDAQ	GOOD	Wed, Oct 19, 2005	16.45	16.75	16.35	16.58
550	NASDAQ	GOOD	Tue, Oct 18, 2005	16.52	16.81	16.52	16.66
549	NASDAQ	GOOD	Mon, Oct 17, 2005	16.27	16.67	16.27	16.62
548	NASDAQ	GOOD	Fri, Oct 14, 2005	15.85	16.13	15.85	16.12
547	NASDAQ	GOOD	Thu, Oct 13, 2005	16.04	16.14	15.84	16.04
546	NASDAQ	GOOD	Wed, Oct 12, 2005	16.00	16.03	15.82	15.98
545	NASDAQ	GOOD	Tue, Oct 11, 2005	16.32	16.32	16.08	16.09
544	NASDAQ	GOOD	Mon, Oct 10, 2005	16.45	16.57	16.32	16.33
543	NASDAQ	GOOD	Fri, Oct 7, 2005	16.65	16.75	16.40	16.56
542	NASDAQ	GOOD	Thu, Oct 6, 2005	16.80	16.89	16.71	16.79
541	NASDAQ	GOOD	Wed, Oct 5, 2005	16.88	16.95	16.69	16.94
540	NASDAQ	GOOD	Tue, Oct 4, 2005	16.85	16.93	16.79	16.88
539	NASDAQ	GOOD	Mon, Oct 3, 2005	16.79	16.92	16.75	16.92
538	NASDAQ	GOOD	Fri, Sep 30, 2005	16.74	16.92	16.70	16.79
537	NASDAQ	GOOD	Thu, Sep 29, 2005	16.88	17.02	16.68	16.70
536	NASDAQ	GOOD	Wed, Sep 28, 2005	16.69	16.85	16.60	16.83
535	NASDAQ	GOOD	Tue, Sep 27, 2005	17.01	17.08	16.71	16.75
534	NASDAQ	GOOD	Mon, Sep 26, 2005	17.20	17.20	16.76	16.95
533	NASDAQ	GOOD	Fri, Sep 23, 2005	16.94	17.19	16.94	17.17
532	NASDAQ	GOOD	Thu, Sep 22, 2005	16.86	16.90	16.81	16.88
531	NASDAQ	GOOD	Wed, Sep 21, 2005	16.82	16.94	16.80	16.87
530	NASDAQ	GOOD	Tue, Sep 20, 2005	16.95	16.95	16.80	16.92
529	NASDAQ	GOOD	Mon, Sep 19, 2005	16.72	16.93	16.30	16.93
528	NASDAQ	GOOD	Fri, Sep 16, 2005	16.95	16.95	16.72	16.72
527	NASDAQ	GOOD	Thu, Sep 15, 2005	16.94	17.16	16.89	16.95
526	NASDAQ	GOOD	Wed, Sep 14, 2005	17.00	17.00	16.82	16.92
525	NASDAQ	GOOD	Tue, Sep 13, 2005	16.60	16.95	16.60	16.94
524	NASDAQ	GOOD	Mon, Sep 12, 2005	17.00	17.00	16.71	16.81
523	NASDAQ	GOOD	Fri, Sep 9, 2005	16.82	17.00	16.82	16.90
522	NASDAQ	GOOD	Thu, Sep 8, 2005	16.93	16.94	16.64	16.86
521	NASDAQ	GOOD	Wed, Sep 7, 2005	16.63	16.93	16.54	16.93
520	NASDAQ	GOOD	Tue, Sep 6, 2005	16.60	16.73	16.57	16.63
519	NASDAQ	GOOD	Fri, Sep 2, 2005	16.58	16.76	16.54	16.76
518	NASDAQ	GOOD	Thu, Sep 1, 2005	16.85	16.94	16.54	16.64
517	NASDAQ	GOOD	Wed, Aug 31, 2005	16.91	16.98	16.51	16.80
516	NASDAQ	GOOD	Tue, Aug 30, 2005	16.64	16.70	16.33	16.37
515	NASDAQ	GOOD	Mon, Aug 29, 2005	16.28	16.47	16.28	16.29
514	NASDAQ	GOOD	Fri, Aug 26, 2005	16.37	16.50	16.02	16.24
513	NASDAQ	GOOD	Thu, Aug 25, 2005	16.45	16.85	16.05	16.43
512	NASDAQ	GOOD	Wed, Aug 24, 2005	16.06	16.48	16.06	16.40
511	NASDAQ	GOOD	Tue, Aug 23, 2005	16.29	16.46	16.03	16.22
510	NASDAQ	GOOD	Mon, Aug 22, 2005	15.88	16.25	15.85	16.25
509	NASDAQ	GOOD	Fri, Aug 19, 2005	16.00	16.18	15.94	16.08
508	NASDAQ	GOOD	Thu, Aug 18, 2005	16.00	16.06	15.88	15.97
507	NASDAQ	GOOD	Wed, Aug 17, 2005	15.96	16.00	15.96	15.99
506	NASDAQ	GOOD	Tue, Aug 16, 2005	16.25	16.25	15.96	16.00
505	NASDAQ	GOOD	Mon, Aug 15, 2005	16.22	16.22	15.95	16.00
504	NASDAQ	GOOD	Fri, Aug 12, 2005	16.00	16.05	15.93	16.05
503	NASDAQ	GOOD	Thu, Aug 11, 2005	15.97	16.00	15.82	15.99
502	NASDAQ	GOOD	Wed, Aug 10, 2005	16.38	16.38	15.99	15.99
501	NASDAQ	GOOD	Tue, Aug 9, 2005	16.01	16.37	16.00	16.37
500	NASDAQ	GOOD	Mon, Aug 8, 2005	16.08	16.43	16.05	16.06
499	NASDAQ	GOOD	Fri, Aug 5, 2005	16.50	16.50	16.11	16.15
498	NASDAQ	GOOD	Thu, Aug 4, 2005	17.75	17.75	16.17	16.50
497	NASDAQ	GOOD	Wed, Aug 3, 2005	16.70	16.70	16.19	16.25
496	NASDAQ	GOOD	Tue, Aug 2, 2005	16.24	16.30	16.21	16.25
495	NASDAQ	GOOD	Mon, Aug 1, 2005	16.40	16.40	16.08	16.25
494	NASDAQ	GOOD	Fri, Jul 29, 2005	16.40	16.70	16.01	16.35
493	NASDAQ	GOOD	Thu, Jul 28, 2005	16.30	16.30	16.11	16.25
492	NASDAQ	GOOD	Wed, Jul 27, 2005	16.20	16.60	16.01	16.24
491	NASDAQ	GOOD	Tue, Jul 26, 2005	16.09	16.30	15.96	16.06
490	NASDAQ	GOOD	Mon, Jul 25, 2005	16.35	16.55	15.97	16.00
489	NASDAQ	GOOD	Fri, Jul 22, 2005	16.13	16.19	16.11	16.15
488	NASDAQ	GOOD	Thu, Jul 21, 2005	16.10	16.15	15.90	16.09
487	NASDAQ	GOOD	Wed, Jul 20, 2005	15.98	16.20	15.90	16.00
486	NASDAQ	GOOD	Tue, Jul 19, 2005	15.84	16.01	15.81	15.90
485	NASDAQ	GOOD	Mon, Jul 18, 2005	15.73	16.03	15.73	15.97
484	NASDAQ	GOOD	Fri, Jul 15, 2005	16.13	16.13	15.78	15.86
483	NASDAQ	GOOD	Thu, Jul 14, 2005	16.20	16.20	15.90	15.91
482	NASDAQ	GOOD	Wed, Jul 13, 2005	16.05	16.16	15.95	16.00
481	NASDAQ	GOOD	Tue, Jul 12, 2005	15.90	16.17	15.87	15.99
480	NASDAQ	GOOD	Mon, Jul 11, 2005	16.00	16.01	15.90	15.94
479	NASDAQ	GOOD	Fri, Jul 8, 2005	16.01	16.10	15.92	16.00
478	NASDAQ	GOOD	Thu, Jul 7, 2005	15.90	16.10	15.90	16.01
477	NASDAQ	GOOD	Wed, Jul 6, 2005	15.83	16.07	15.75	16.02
476	NASDAQ	GOOD	Tue, Jul 5, 2005	16.00	16.09	15.71	15.72
475	NASDAQ	GOOD	Fri, Jul 1, 2005	15.70	16.12	15.69	15.92
474	NASDAQ	GOOD	Thu, Jun 30, 2005	15.50	16.07	15.30	15.76
473	NASDAQ	GOOD	Wed, Jun 29, 2005	15.39	15.46	15.23	15.35
472	NASDAQ	GOOD	Tue, Jun 28, 2005	15.25	15.59	15.21	15.21
471	NASDAQ	GOOD	Mon, Jun 27, 2005	15.33	15.35	15.19	15.30
470	NASDAQ	GOOD	Fri, Jun 24, 2005	15.35	15.35	15.20	15.20
469	NASDAQ	GOOD	Thu, Jun 23, 2005	15.48	15.50	15.24	15.24
468	NASDAQ	GOOD	Wed, Jun 22, 2005	15.60	15.60	15.21	15.25
467	NASDAQ	GOOD	Tue, Jun 21, 2005	15.48	15.73	15.29	15.39
466	NASDAQ	GOOD	Mon, Jun 20, 2005	15.45	15.45	15.18	15.29
465	NASDAQ	GOOD	Fri, Jun 17, 2005	15.36	15.59	15.18	15.23
464	NASDAQ	GOOD	Thu, Jun 16, 2005	15.25	15.29	15.20	15.29
463	NASDAQ	GOOD	Wed, Jun 15, 2005	15.80	15.80	15.10	15.35
462	NASDAQ	GOOD	Tue, Jun 14, 2005	15.35	15.35	15.17	15.35
461	NASDAQ	GOOD	Mon, Jun 13, 2005	15.72	15.72	15.21	15.34
460	NASDAQ	GOOD	Fri, Jun 10, 2005	15.50	15.69	15.40	15.50
459	NASDAQ	GOOD	Thu, Jun 9, 2005	15.35	15.70	15.30	15.60
458	NASDAQ	GOOD	Wed, Jun 8, 2005	15.41	15.90	15.34	15.60
457	NASDAQ	GOOD	Tue, Jun 7, 2005	15.75	15.75	15.16	15.34
456	NASDAQ	GOOD	Mon, Jun 6, 2005	15.25	15.64	15.20	15.63
455	NASDAQ	GOOD	Fri, Jun 3, 2005	15.30	15.36	15.15	15.20
454	NASDAQ	GOOD	Thu, Jun 2, 2005	15.50	15.55	15.16	15.16
453	NASDAQ	GOOD	Wed, Jun 1, 2005	15.23	15.55	15.23	15.55
452	NASDAQ	GOOD	Tue, May 31, 2005	15.40	15.49	15.25	15.32
451	NASDAQ	GOOD	Fri, May 27, 2005	16.07	16.07	15.37	15.40
450	NASDAQ	GOOD	Thu, May 26, 2005	15.49	15.50	15.37	15.41
449	NASDAQ	GOOD	Wed, May 25, 2005	15.64	15.70	15.34	15.44
448	NASDAQ	GOOD	Tue, May 24, 2005	15.50	15.50	15.35	15.41
447	NASDAQ	GOOD	Mon, May 23, 2005	15.60	15.60	15.40	15.45
446	NASDAQ	GOOD	Fri, May 20, 2005	15.50	15.60	15.40	15.48
445	NASDAQ	GOOD	Thu, May 19, 2005	15.70	15.79	15.42	15.50
444	NASDAQ	GOOD	Wed, May 18, 2005	15.65	15.87	15.50	15.75
443	NASDAQ	GOOD	Tue, May 17, 2005	15.70	15.75	15.30	15.40
442	NASDAQ	GOOD	Mon, May 16, 2005	15.78	16.10	15.59	15.65
441	NASDAQ	GOOD	Fri, May 13, 2005	15.80	16.00	14.90	15.78
440	NASDAQ	GOOD	Thu, May 12, 2005	16.15	16.15	16.00	16.00
439	NASDAQ	GOOD	Wed, May 11, 2005	16.10	16.35	16.01	16.04
438	NASDAQ	GOOD	Tue, May 10, 2005	16.20	16.33	16.10	16.10
437	NASDAQ	GOOD	Mon, May 9, 2005	16.10	16.50	16.10	16.32
436	NASDAQ	GOOD	Fri, May 6, 2005	16.00	16.25	15.94	16.25
435	NASDAQ	GOOD	Thu, May 5, 2005	16.44	16.48	16.39	16.39
434	NASDAQ	GOOD	Wed, May 4, 2005	16.47	16.50	16.39	16.45
433	NASDAQ	GOOD	Tue, May 3, 2005	16.60	16.60	16.40	16.45
432	NASDAQ	GOOD	Mon, May 2, 2005	16.50	16.50	16.38	16.40
431	NASDAQ	GOOD	Fri, Apr 29, 2005	16.70	16.70	16.48	16.50
430	NASDAQ	GOOD	Thu, Apr 28, 2005	16.66	16.66	16.43	16.55
429	NASDAQ	GOOD	Wed, Apr 27, 2005	16.31	16.52	16.26	16.52
428	NASDAQ	GOOD	Tue, Apr 26, 2005	16.36	16.47	16.20	16.47
427	NASDAQ	GOOD	Mon, Apr 25, 2005	16.50	16.50	16.00	16.15
426	NASDAQ	GOOD	Fri, Apr 22, 2005	16.19	16.49	16.01	16.49
425	NASDAQ	GOOD	Thu, Apr 21, 2005	16.05	16.30	16.05	16.19
424	NASDAQ	GOOD	Wed, Apr 20, 2005	16.20	16.50	16.08	16.08
423	NASDAQ	GOOD	Tue, Apr 19, 2005	16.33	16.41	16.19	16.24
422	NASDAQ	GOOD	Mon, Apr 18, 2005	16.19	16.50	16.05	16.11
421	NASDAQ	GOOD	Fri, Apr 15, 2005	16.24	16.24	16.11	16.19
420	NASDAQ	GOOD	Thu, Apr 14, 2005	16.55	16.65	16.00	16.35
419	NASDAQ	GOOD	Wed, Apr 13, 2005	16.40	16.50	16.33	16.34
418	NASDAQ	GOOD	Tue, Apr 12, 2005	16.20	16.46	16.16	16.45
417	NASDAQ	GOOD	Mon, Apr 11, 2005	16.00	16.24	15.99	16.24
416	NASDAQ	GOOD	Fri, Apr 8, 2005	16.13	16.30	15.90	16.09
415	NASDAQ	GOOD	Thu, Apr 7, 2005	15.90	16.04	15.85	15.96
414	NASDAQ	GOOD	Wed, Apr 6, 2005	15.89	16.13	15.74	15.85
413	NASDAQ	GOOD	Tue, Apr 5, 2005	15.85	15.85	15.65	15.68
412	NASDAQ	GOOD	Mon, Apr 4, 2005	16.19	16.19	15.78	15.78
411	NASDAQ	GOOD	Fri, Apr 1, 2005	16.62	16.65	15.90	15.99
410	NASDAQ	GOOD	Thu, Mar 31, 2005	16.72	16.84	16.35	16.44
409	NASDAQ	GOOD	Wed, Mar 30, 2005	16.95	16.95	16.45	16.70
408	NASDAQ	GOOD	Tue, Mar 29, 2005	16.53	16.83	16.50	16.70
407	NASDAQ	GOOD	Mon, Mar 28, 2005	16.61	16.70	16.35	16.66
406	NASDAQ	GOOD	Thu, Mar 24, 2005	16.74	16.86	16.30	16.52
405	NASDAQ	GOOD	Wed, Mar 23, 2005	16.45	16.70	16.45	16.70
404	NASDAQ	GOOD	Tue, Mar 22, 2005	16.52	16.59	16.50	16.50
403	NASDAQ	GOOD	Mon, Mar 21, 2005	16.65	16.91	16.50	16.50
402	NASDAQ	GOOD	Fri, Mar 18, 2005	16.71	16.95	16.33	16.33
401	NASDAQ	GOOD	Thu, Mar 17, 2005	16.69	16.85	16.55	16.85
400	NASDAQ	GOOD	Wed, Mar 16, 2005	16.70	16.74	16.56	16.69
399	NASDAQ	GOOD	Tue, Mar 15, 2005	16.38	16.69	16.34	16.63
398	NASDAQ	GOOD	Mon, Mar 14, 2005	16.47	16.66	16.44	16.59
397	NASDAQ	GOOD	Fri, Mar 11, 2005	16.70	16.72	16.62	16.67
396	NASDAQ	GOOD	Thu, Mar 10, 2005	16.65	16.75	16.65	16.72
395	NASDAQ	GOOD	Wed, Mar 9, 2005	16.72	16.90	16.52	16.57
394	NASDAQ	GOOD	Tue, Mar 8, 2005	16.74	16.74	16.62	16.70
393	NASDAQ	GOOD	Mon, Mar 7, 2005	16.67	16.70	16.61	16.61
392	NASDAQ	GOOD	Fri, Mar 4, 2005	16.62	16.69	16.62	16.68
391	NASDAQ	GOOD	Thu, Mar 3, 2005	16.70	16.70	16.62	16.68
390	NASDAQ	GOOD	Wed, Mar 2, 2005	16.75	16.75	16.63	16.70
389	NASDAQ	GOOD	Tue, Mar 1, 2005	16.58	16.67	16.55	16.67
388	NASDAQ	GOOD	Mon, Feb 28, 2005	16.50	16.70	16.32	16.59
387	NASDAQ	GOOD	Fri, Feb 25, 2005	17.00	17.00	16.27	16.30
386	NASDAQ	GOOD	Thu, Feb 24, 2005	16.73	16.73	16.44	16.45
385	NASDAQ	GOOD	Wed, Feb 23, 2005	16.70	16.77	16.54	16.75
384	NASDAQ	GOOD	Tue, Feb 22, 2005	16.61	16.80	16.51	16.75
383	NASDAQ	GOOD	Fri, Feb 18, 2005	16.65	16.75	16.53	16.74
382	NASDAQ	GOOD	Thu, Feb 17, 2005	16.60	16.74	16.52	16.70
381	NASDAQ	GOOD	Wed, Feb 16, 2005	16.69	16.70	16.50	16.69
380	NASDAQ	GOOD	Tue, Feb 15, 2005	16.75	16.75	16.64	16.69
379	NASDAQ	GOOD	Mon, Feb 14, 2005	16.73	16.75	16.61	16.70
378	NASDAQ	GOOD	Fri, Feb 11, 2005	16.75	16.75	16.60	16.67
377	NASDAQ	GOOD	Thu, Feb 10, 2005	16.79	16.80	16.67	16.67
376	NASDAQ	GOOD	Wed, Feb 9, 2005	17.00	17.00	16.67	16.67
375	NASDAQ	GOOD	Tue, Feb 8, 2005	16.70	17.00	16.70	16.78
374	NASDAQ	GOOD	Mon, Feb 7, 2005	16.69	17.00	16.69	16.70
373	NASDAQ	GOOD	Fri, Feb 4, 2005	16.70	16.70	16.66	16.69
372	NASDAQ	GOOD	Thu, Feb 3, 2005	16.60	16.70	16.60	16.70
371	NASDAQ	GOOD	Wed, Feb 2, 2005	17.00	17.00	16.66	16.70
370	NASDAQ	GOOD	Tue, Feb 1, 2005	16.56	16.70	16.53	16.70
369	NASDAQ	GOOD	Mon, Jan 31, 2005	17.00	17.00	16.62	16.70
368	NASDAQ	GOOD	Fri, Jan 28, 2005	16.81	16.81	16.66	16.75
367	NASDAQ	GOOD	Thu, Jan 27, 2005	16.80	16.80	16.69	16.70
366	NASDAQ	GOOD	Wed, Jan 26, 2005	16.90	16.90	16.56	16.69
365	NASDAQ	GOOD	Tue, Jan 25, 2005	16.79	16.80	16.50	16.50
364	NASDAQ	GOOD	Mon, Jan 24, 2005	16.51	16.68	16.49	16.60
363	NASDAQ	GOOD	Fri, Jan 21, 2005	16.70	16.70	16.58	16.68
362	NASDAQ	GOOD	Thu, Jan 20, 2005	16.80	16.80	16.50	16.50
361	NASDAQ	GOOD	Wed, Jan 19, 2005	16.94	16.94	16.70	16.84
360	NASDAQ	GOOD	Tue, Jan 18, 2005	16.80	16.90	16.64	16.85
359	NASDAQ	GOOD	Fri, Jan 14, 2005	16.66	16.75	16.50	16.75
358	NASDAQ	GOOD	Thu, Jan 13, 2005	16.88	16.88	16.66	16.66
357	NASDAQ	GOOD	Wed, Jan 12, 2005	16.94	16.94	16.61	16.74
356	NASDAQ	GOOD	Tue, Jan 11, 2005	16.75	16.89	16.67	16.75
355	NASDAQ	GOOD	Mon, Jan 10, 2005	16.74	17.00	16.73	16.93
354	NASDAQ	GOOD	Fri, Jan 7, 2005	16.57	16.73	16.51	16.70
353	NASDAQ	GOOD	Thu, Jan 6, 2005	17.85	17.85	16.51	16.73
352	NASDAQ	GOOD	Wed, Jan 5, 2005	17.31	17.31	16.55	16.56
351	NASDAQ	GOOD	Tue, Jan 4, 2005	17.10	17.25	16.75	16.90
350	NASDAQ	GOOD	Mon, Jan 3, 2005	17.09	17.18	16.50	17.18
349	NASDAQ	GOOD	Fri, Dec 31, 2004	17.37	17.37	16.70	17.10
348	NASDAQ	GOOD	Thu, Dec 30, 2004	16.65	17.01	16.65	17.01
347	NASDAQ	GOOD	Wed, Dec 29, 2004	16.30	16.89	16.30	16.70
346	NASDAQ	GOOD	Tue, Dec 28, 2004	16.63	17.14	16.32	16.32
345	NASDAQ	GOOD	Mon, Dec 27, 2004	17.25	17.25	16.65	16.78
344	NASDAQ	GOOD	Thu, Dec 23, 2004	16.64	17.28	16.63	17.28
343	NASDAQ	GOOD	Wed, Dec 22, 2004	16.44	16.98	16.42	16.98
342	NASDAQ	GOOD	Tue, Dec 21, 2004	16.75	16.75	16.50	16.74
341	NASDAQ	GOOD	Mon, Dec 20, 2004	16.70	17.00	16.60	16.93
340	NASDAQ	GOOD	Fri, Dec 17, 2004	17.00	17.00	16.50	16.71
339	NASDAQ	GOOD	Thu, Dec 16, 2004	16.95	16.95	16.39	16.50
338	NASDAQ	GOOD	Wed, Dec 15, 2004	16.95	16.95	16.51	16.68
337	NASDAQ	GOOD	Tue, Dec 14, 2004	17.00	17.00	16.61	16.81
336	NASDAQ	GOOD	Mon, Dec 13, 2004	16.65	17.00	16.65	16.73
335	NASDAQ	GOOD	Fri, Dec 10, 2004	16.70	16.90	16.30	16.90
334	NASDAQ	GOOD	Thu, Dec 9, 2004	16.23	16.78	16.23	16.78
333	NASDAQ	GOOD	Wed, Dec 8, 2004	16.21	16.39	16.21	16.27
332	NASDAQ	GOOD	Tue, Dec 7, 2004	16.45	16.45	16.20	16.21
331	NASDAQ	GOOD	Mon, Dec 6, 2004	16.15	16.38	16.15	16.20
330	NASDAQ	GOOD	Fri, Dec 3, 2004	16.50	16.50	16.25	16.25
329	NASDAQ	GOOD	Thu, Dec 2, 2004	16.70	17.00	16.16	16.46
328	NASDAQ	GOOD	Wed, Dec 1, 2004	16.79	16.89	16.61	16.74
327	NASDAQ	GOOD	Tue, Nov 30, 2004	16.98	16.98	16.47	16.73
326	NASDAQ	GOOD	Mon, Nov 29, 2004	16.79	16.79	16.41	16.50
325	NASDAQ	GOOD	Fri, Nov 26, 2004	16.32	16.72	16.32	16.52
324	NASDAQ	GOOD	Wed, Nov 24, 2004	16.15	16.58	16.15	16.25
323	NASDAQ	GOOD	Tue, Nov 23, 2004	16.65	16.65	16.22	16.25
322	NASDAQ	GOOD	Mon, Nov 22, 2004	16.98	16.98	16.06	16.21
321	NASDAQ	GOOD	Fri, Nov 19, 2004	16.95	17.35	16.25	16.31
320	NASDAQ	GOOD	Thu, Nov 18, 2004	16.99	17.00	16.70	16.95
319	NASDAQ	GOOD	Wed, Nov 17, 2004	16.95	17.00	16.95	16.99
318	NASDAQ	GOOD	Tue, Nov 16, 2004	16.85	16.99	16.60	16.93
317	NASDAQ	GOOD	Mon, Nov 15, 2004	17.08	17.44	16.53	16.81
316	NASDAQ	GOOD	Fri, Nov 12, 2004	16.39	16.78	16.32	16.56
315	NASDAQ	GOOD	Thu, Nov 11, 2004	16.11	16.45	16.11	16.13
314	NASDAQ	GOOD	Wed, Nov 10, 2004	16.25	16.49	15.76	16.25
313	NASDAQ	GOOD	Tue, Nov 9, 2004	16.50	16.50	16.31	16.31
312	NASDAQ	GOOD	Mon, Nov 8, 2004	16.40	16.59	16.31	16.45
311	NASDAQ	GOOD	Fri, Nov 5, 2004	16.51	16.80	16.25	16.46
310	NASDAQ	GOOD	Thu, Nov 4, 2004	16.75	16.75	16.56	16.65
309	NASDAQ	GOOD	Wed, Nov 3, 2004	16.70	16.79	16.50	16.50
308	NASDAQ	GOOD	Tue, Nov 2, 2004	17.00	17.00	16.47	16.50
307	NASDAQ	GOOD	Mon, Nov 1, 2004	16.60	17.15	16.35	16.80
306	NASDAQ	GOOD	Fri, Oct 29, 2004	16.35	16.43	16.35	16.35
305	NASDAQ	GOOD	Thu, Oct 28, 2004	16.10	16.40	16.10	16.30
304	NASDAQ	GOOD	Wed, Oct 27, 2004	16.21	16.56	16.20	16.35
303	NASDAQ	GOOD	Tue, Oct 26, 2004	16.65	16.65	16.46	16.51
302	NASDAQ	GOOD	Mon, Oct 25, 2004	16.25	16.46	16.25	16.46
301	NASDAQ	GOOD	Fri, Oct 22, 2004	16.60	16.60	16.21	16.25
300	NASDAQ	GOOD	Thu, Oct 21, 2004	16.65	16.65	16.10	16.19
299	NASDAQ	GOOD	Wed, Oct 20, 2004	16.20	16.36	16.19	16.21
298	NASDAQ	GOOD	Tue, Oct 19, 2004	16.21	16.32	16.17	16.28
297	NASDAQ	GOOD	Mon, Oct 18, 2004	16.29	16.62	16.17	16.22
296	NASDAQ	GOOD	Fri, Oct 15, 2004	15.93	16.29	15.91	16.29
295	NASDAQ	GOOD	Thu, Oct 14, 2004	16.16	16.25	15.98	16.25
294	NASDAQ	GOOD	Wed, Oct 13, 2004	16.14	16.28	16.10	16.10
293	NASDAQ	GOOD	Tue, Oct 12, 2004	16.22	16.22	16.10	16.15
292	NASDAQ	GOOD	Mon, Oct 11, 2004	16.24	16.27	16.10	16.27
291	NASDAQ	GOOD	Fri, Oct 8, 2004	16.80	16.80	16.10	16.28
290	NASDAQ	GOOD	Thu, Oct 7, 2004	16.80	16.80	16.07	16.16
289	NASDAQ	GOOD	Wed, Oct 6, 2004	16.36	16.65	16.10	16.17
288	NASDAQ	GOOD	Tue, Oct 5, 2004	16.48	16.73	16.21	16.23
287	NASDAQ	GOOD	Mon, Oct 4, 2004	16.20	16.70	16.12	16.47
286	NASDAQ	GOOD	Fri, Oct 1, 2004	16.18	16.22	16.11	16.15
285	NASDAQ	GOOD	Thu, Sep 30, 2004	16.90	16.90	16.07	16.21
284	NASDAQ	GOOD	Wed, Sep 29, 2004	16.15	16.23	16.10	16.10
283	NASDAQ	GOOD	Tue, Sep 28, 2004	16.32	16.43	16.15	16.15
282	NASDAQ	GOOD	Mon, Sep 27, 2004	16.20	16.40	16.05	16.05
281	NASDAQ	GOOD	Fri, Sep 24, 2004	16.00	16.20	16.00	16.00
280	NASDAQ	GOOD	Thu, Sep 23, 2004	16.05	16.38	16.00	16.01
279	NASDAQ	GOOD	Wed, Sep 22, 2004	16.58	16.77	16.12	16.12
278	NASDAQ	GOOD	Tue, Sep 21, 2004	16.01	16.46	15.99	16.22
277	NASDAQ	GOOD	Mon, Sep 20, 2004	16.20	16.55	16.14	16.19
276	NASDAQ	GOOD	Fri, Sep 17, 2004	16.35	16.58	16.35	16.36
275	NASDAQ	GOOD	Thu, Sep 16, 2004	16.26	17.35	16.26	16.41
274	NASDAQ	GOOD	Wed, Sep 15, 2004	16.10	16.40	16.10	16.35
273	NASDAQ	GOOD	Tue, Sep 14, 2004	16.30	16.30	16.13	16.24
272	NASDAQ	GOOD	Mon, Sep 13, 2004	16.47	16.47	16.13	16.26
271	NASDAQ	GOOD	Fri, Sep 10, 2004	16.70	16.89	16.30	16.41
270	NASDAQ	GOOD	Thu, Sep 9, 2004	16.98	16.98	16.55	16.73
269	NASDAQ	GOOD	Wed, Sep 8, 2004	16.57	16.89	16.57	16.73
268	NASDAQ	GOOD	Tue, Sep 7, 2004	16.56	16.77	16.56	16.68
267	NASDAQ	GOOD	Fri, Sep 3, 2004	16.58	16.85	16.58	16.71
266	NASDAQ	GOOD	Thu, Sep 2, 2004	16.54	16.90	16.45	16.89
265	NASDAQ	GOOD	Wed, Sep 1, 2004	16.51	16.72	16.51	16.72
264	NASDAQ	GOOD	Tue, Aug 31, 2004	16.80	16.84	16.25	16.31
263	NASDAQ	GOOD	Mon, Aug 30, 2004	16.65	17.15	16.65	16.79
262	NASDAQ	GOOD	Fri, Aug 27, 2004	16.96	17.10	16.91	16.96
261	NASDAQ	GOOD	Thu, Aug 26, 2004	16.19	17.16	16.18	16.95
260	NASDAQ	GOOD	Wed, Aug 25, 2004	16.11	16.25	16.10	16.20
259	NASDAQ	GOOD	Tue, Aug 24, 2004	16.10	16.23	16.10	16.16
258	NASDAQ	GOOD	Mon, Aug 23, 2004	16.16	16.24	16.11	16.20
257	NASDAQ	GOOD	Fri, Aug 20, 2004	15.75	16.29	15.75	16.29
256	NASDAQ	GOOD	Thu, Aug 19, 2004	16.22	16.60	16.15	16.26
255	NASDAQ	GOOD	Wed, Aug 18, 2004	16.28	16.58	16.22	16.50
254	NASDAQ	GOOD	Tue, Aug 17, 2004	15.85	16.56	15.85	16.20
253	NASDAQ	GOOD	Mon, Aug 16, 2004	15.81	16.45	15.71	16.17
252	NASDAQ	GOOD	Fri, Aug 13, 2004	15.55	16.20	15.55	15.99
251	NASDAQ	GOOD	Thu, Aug 12, 2004	15.79	16.00	15.52	15.57
250	NASDAQ	GOOD	Wed, Aug 11, 2004	15.75	16.06	15.75	15.98
249	NASDAQ	GOOD	Tue, Aug 10, 2004	15.63	15.82	15.61	15.75
248	NASDAQ	GOOD	Mon, Aug 9, 2004	15.75	15.87	15.61	15.61
247	NASDAQ	GOOD	Fri, Aug 6, 2004	16.00	16.00	15.40	15.74
246	NASDAQ	GOOD	Thu, Aug 5, 2004	16.12	16.12	15.74	16.00
245	NASDAQ	GOOD	Wed, Aug 4, 2004	16.14	16.20	16.07	16.12
244	NASDAQ	GOOD	Tue, Aug 3, 2004	16.14	16.14	16.12	16.12
243	NASDAQ	GOOD	Mon, Aug 2, 2004	16.19	16.44	16.12	16.44
242	NASDAQ	GOOD	Fri, Jul 30, 2004	16.12	16.43	16.12	16.43
241	NASDAQ	GOOD	Thu, Jul 29, 2004	16.20	16.20	16.07	16.15
240	NASDAQ	GOOD	Wed, Jul 28, 2004	16.11	16.20	16.10	16.12
239	NASDAQ	GOOD	Tue, Jul 27, 2004	16.20	16.43	16.10	16.21
238	NASDAQ	GOOD	Mon, Jul 26, 2004	16.16	16.29	16.10	16.12
237	NASDAQ	GOOD	Fri, Jul 23, 2004	16.28	16.44	16.17	16.26
236	NASDAQ	GOOD	Thu, Jul 22, 2004	16.40	16.57	16.17	16.27
235	NASDAQ	GOOD	Wed, Jul 21, 2004	16.59	16.59	16.39	16.41
234	NASDAQ	GOOD	Tue, Jul 20, 2004	16.60	16.60	16.25	16.59
233	NASDAQ	GOOD	Mon, Jul 19, 2004	16.29	16.34	16.28	16.30
232	NASDAQ	GOOD	Fri, Jul 16, 2004	16.55	16.55	16.28	16.35
231	NASDAQ	GOOD	Thu, Jul 15, 2004	16.26	16.38	16.26	16.35
230	NASDAQ	GOOD	Wed, Jul 14, 2004	16.47	16.48	16.26	16.39
229	NASDAQ	GOOD	Tue, Jul 13, 2004	16.32	16.59	16.26	16.40
228	NASDAQ	GOOD	Mon, Jul 12, 2004	16.50	16.50	16.40	16.45
227	NASDAQ	GOOD	Fri, Jul 9, 2004	16.70	16.70	16.41	16.48
226	NASDAQ	GOOD	Thu, Jul 8, 2004	16.50	16.58	16.40	16.50
225	NASDAQ	GOOD	Wed, Jul 7, 2004	16.69	16.69	16.40	16.41
224	NASDAQ	GOOD	Tue, Jul 6, 2004	16.05	16.59	16.05	16.44
223	NASDAQ	GOOD	Fri, Jul 2, 2004	16.39	16.41	16.33	16.36
222	NASDAQ	GOOD	Thu, Jul 1, 2004	16.40	16.40	16.33	16.35
221	NASDAQ	GOOD	Wed, Jun 30, 2004	16.40	16.58	16.40	16.50
220	NASDAQ	GOOD	Tue, Jun 29, 2004	16.50	16.59	16.40	16.43
219	NASDAQ	GOOD	Mon, Jun 28, 2004	16.31	16.50	16.15	16.50
218	NASDAQ	GOOD	Fri, Jun 25, 2004	16.40	16.65	16.15	16.51
217	NASDAQ	GOOD	Thu, Jun 24, 2004	16.41	16.66	16.41	16.55
216	NASDAQ	GOOD	Wed, Jun 23, 2004	16.40	16.61	16.40	16.60
215	NASDAQ	GOOD	Tue, Jun 22, 2004	16.60	16.65	16.40	16.46
214	NASDAQ	GOOD	Mon, Jun 21, 2004	16.64	16.64	16.40	16.40
213	NASDAQ	GOOD	Fri, Jun 18, 2004	16.40	16.50	16.40	16.40
212	NASDAQ	GOOD	Thu, Jun 17, 2004	16.60	16.60	16.16	16.50
211	NASDAQ	GOOD	Wed, Jun 16, 2004	16.72	16.72	16.45	16.50
210	NASDAQ	GOOD	Tue, Jun 15, 2004	16.50	16.50	16.37	16.40
209	NASDAQ	GOOD	Mon, Jun 14, 2004	16.67	16.68	16.20	16.30
208	NASDAQ	GOOD	Thu, Jun 10, 2004	16.40	16.61	16.08	16.60
207	NASDAQ	GOOD	Wed, Jun 9, 2004	16.20	16.29	15.93	16.26
206	NASDAQ	GOOD	Tue, Jun 8, 2004	15.91	16.10	15.91	16.10
205	NASDAQ	GOOD	Mon, Jun 7, 2004	16.03	16.10	15.91	15.91
204	NASDAQ	GOOD	Fri, Jun 4, 2004	16.10	16.10	15.90	16.00
203	NASDAQ	GOOD	Thu, Jun 3, 2004	16.09	16.11	15.97	16.01
202	NASDAQ	GOOD	Wed, Jun 2, 2004	15.95	16.25	15.95	16.00
201	NASDAQ	GOOD	Tue, Jun 1, 2004	16.21	16.25	15.99	16.20
200	NASDAQ	GOOD	Fri, May 28, 2004	16.19	16.25	15.96	16.19
199	NASDAQ	GOOD	Thu, May 27, 2004	15.95	16.25	15.95	16.00
198	NASDAQ	GOOD	Wed, May 26, 2004	16.00	16.19	15.92	15.99
197	NASDAQ	GOOD	Tue, May 25, 2004	15.92	16.24	15.92	16.00
196	NASDAQ	GOOD	Mon, May 24, 2004	15.91	16.15	15.91	15.96
195	NASDAQ	GOOD	Fri, May 21, 2004	16.05	16.05	15.96	16.00
194	NASDAQ	GOOD	Thu, May 20, 2004	16.00	16.19	15.97	15.98
193	NASDAQ	GOOD	Wed, May 19, 2004	16.47	16.47	15.96	15.97
192	NASDAQ	GOOD	Tue, May 18, 2004	16.20	16.24	15.90	15.97
191	NASDAQ	GOOD	Mon, May 17, 2004	16.00	16.25	15.95	15.96
190	NASDAQ	GOOD	Fri, May 14, 2004	16.26	16.26	16.00	16.01
189	NASDAQ	GOOD	Thu, May 13, 2004	16.05	16.31	15.99	16.29
188	NASDAQ	GOOD	Wed, May 12, 2004	15.94	16.28	15.94	16.04
187	NASDAQ	GOOD	Tue, May 11, 2004	15.97	16.30	15.97	15.98
186	NASDAQ	GOOD	Mon, May 10, 2004	16.02	16.40	15.27	16.04
185	NASDAQ	GOOD	Fri, May 7, 2004	16.10	16.24	16.06	16.07
184	NASDAQ	GOOD	Thu, May 6, 2004	15.98	16.25	15.98	16.09
183	NASDAQ	GOOD	Wed, May 5, 2004	16.22	16.22	16.02	16.03
182	NASDAQ	GOOD	Tue, May 4, 2004	16.18	16.35	16.18	16.35
181	NASDAQ	GOOD	Mon, May 3, 2004	16.27	16.34	16.25	16.29
180	NASDAQ	GOOD	Fri, Apr 30, 2004	16.44	16.45	16.15	16.27
179	NASDAQ	GOOD	Thu, Apr 29, 2004	16.30	16.54	16.29	16.30
178	NASDAQ	GOOD	Wed, Apr 28, 2004	16.46	16.47	16.34	16.35
177	NASDAQ	GOOD	Tue, Apr 27, 2004	16.42	16.61	16.37	16.40
176	NASDAQ	GOOD	Mon, Apr 26, 2004	16.50	16.50	16.37	16.50
175	NASDAQ	GOOD	Fri, Apr 23, 2004	16.50	16.50	16.40	16.40
174	NASDAQ	GOOD	Thu, Apr 22, 2004	16.55	16.55	16.45	16.48
173	NASDAQ	GOOD	Wed, Apr 21, 2004	16.40	16.55	16.40	16.44
172	NASDAQ	GOOD	Tue, Apr 20, 2004	16.60	16.60	16.21	16.47
171	NASDAQ	GOOD	Mon, Apr 19, 2004	16.65	16.65	16.50	16.51
170	NASDAQ	GOOD	Fri, Apr 16, 2004	16.98	16.98	16.45	16.58
169	NASDAQ	GOOD	Thu, Apr 15, 2004	16.60	16.80	16.43	16.50
168	NASDAQ	GOOD	Wed, Apr 14, 2004	16.61	16.75	16.54	16.64
167	NASDAQ	GOOD	Tue, Apr 13, 2004	16.75	16.80	16.64	16.65
166	NASDAQ	GOOD	Mon, Apr 12, 2004	16.84	16.90	16.75	16.76
165	NASDAQ	GOOD	Thu, Apr 8, 2004	16.95	16.95	16.82	16.90
164	NASDAQ	GOOD	Wed, Apr 7, 2004	17.00	17.10	16.77	16.92
163	NASDAQ	GOOD	Tue, Apr 6, 2004	16.86	17.05	16.82	17.05
162	NASDAQ	GOOD	Mon, Apr 5, 2004	17.10	17.15	16.77	17.05
161	NASDAQ	GOOD	Fri, Apr 2, 2004	16.90	17.15	16.90	17.08
160	NASDAQ	GOOD	Thu, Apr 1, 2004	17.15	17.15	17.05	17.10
159	NASDAQ	GOOD	Wed, Mar 31, 2004	16.70	17.17	16.70	17.10
158	NASDAQ	GOOD	Tue, Mar 30, 2004	17.20	17.20	17.01	17.11
157	NASDAQ	GOOD	Mon, Mar 29, 2004	17.20	17.20	16.91	17.15
156	NASDAQ	GOOD	Fri, Mar 26, 2004	17.20	17.26	16.83	16.91
155	NASDAQ	GOOD	Thu, Mar 25, 2004	16.75	17.13	16.75	16.86
154	NASDAQ	GOOD	Wed, Mar 24, 2004	16.89	16.89	16.80	16.89
153	NASDAQ	GOOD	Tue, Mar 23, 2004	16.89	16.89	16.76	16.89
152	NASDAQ	GOOD	Mon, Mar 22, 2004	16.90	16.90	16.80	16.88
151	NASDAQ	GOOD	Fri, Mar 19, 2004	16.79	16.95	16.79	16.87
150	NASDAQ	GOOD	Thu, Mar 18, 2004	16.85	16.85	16.77	16.85
149	NASDAQ	GOOD	Wed, Mar 17, 2004	16.84	16.84	16.79	16.79
148	NASDAQ	GOOD	Tue, Mar 16, 2004	16.90	16.90	16.70	16.76
147	NASDAQ	GOOD	Mon, Mar 15, 2004	16.83	16.90	16.77	16.83
146	NASDAQ	GOOD	Fri, Mar 12, 2004	16.90	16.90	16.80	16.89
145	NASDAQ	GOOD	Thu, Mar 11, 2004	17.00	17.00	16.76	16.77
144	NASDAQ	GOOD	Wed, Mar 10, 2004	16.95	17.07	16.91	17.00
143	NASDAQ	GOOD	Tue, Mar 9, 2004	16.87	17.08	16.85	17.04
142	NASDAQ	GOOD	Mon, Mar 8, 2004	16.85	16.99	16.77	16.85
141	NASDAQ	GOOD	Fri, Mar 5, 2004	16.77	16.90	16.77	16.85
140	NASDAQ	GOOD	Thu, Mar 4, 2004	16.89	17.00	16.70	16.77
139	NASDAQ	GOOD	Wed, Mar 3, 2004	16.90	16.90	16.80	16.86
138	NASDAQ	GOOD	Tue, Mar 2, 2004	17.00	17.00	16.80	17.00
137	NASDAQ	GOOD	Mon, Mar 1, 2004	16.83	17.05	16.77	17.01
136	NASDAQ	GOOD	Fri, Feb 27, 2004	17.00	17.00	16.77	16.83
135	NASDAQ	GOOD	Thu, Feb 26, 2004	17.00	17.00	16.77	16.78
134	NASDAQ	GOOD	Wed, Feb 25, 2004	16.92	17.04	16.75	16.90
133	NASDAQ	GOOD	Tue, Feb 24, 2004	16.90	16.90	16.60	16.80
132	NASDAQ	GOOD	Mon, Feb 23, 2004	16.80	16.80	16.60	16.75
131	NASDAQ	GOOD	Fri, Feb 20, 2004	16.75	16.80	16.75	16.76
130	NASDAQ	GOOD	Thu, Feb 19, 2004	16.85	16.85	16.75	16.76
129	NASDAQ	GOOD	Wed, Feb 18, 2004	16.85	16.97	16.75	16.76
128	NASDAQ	GOOD	Tue, Feb 17, 2004	17.00	17.00	16.85	16.85
127	NASDAQ	GOOD	Fri, Feb 13, 2004	16.90	17.00	16.85	17.00
126	NASDAQ	GOOD	Thu, Feb 12, 2004	16.86	17.00	16.85	16.87
125	NASDAQ	GOOD	Wed, Feb 11, 2004	17.00	17.10	16.90	16.99
124	NASDAQ	GOOD	Tue, Feb 10, 2004	17.00	17.05	16.85	17.00
123	NASDAQ	GOOD	Mon, Feb 9, 2004	17.12	17.12	16.86	16.95
122	NASDAQ	GOOD	Fri, Feb 6, 2004	17.12	17.12	16.87	17.00
121	NASDAQ	GOOD	Thu, Feb 5, 2004	17.00	17.00	16.85	16.85
120	NASDAQ	GOOD	Wed, Feb 4, 2004	16.85	17.05	16.85	17.05
119	NASDAQ	GOOD	Tue, Feb 3, 2004	17.00	17.10	16.85	17.00
118	NASDAQ	GOOD	Mon, Feb 2, 2004	17.00	17.06	16.86	17.06
117	NASDAQ	GOOD	Fri, Jan 30, 2004	16.81	17.02	16.81	16.85
116	NASDAQ	GOOD	Thu, Jan 29, 2004	16.85	17.40	16.85	17.00
115	NASDAQ	GOOD	Wed, Jan 28, 2004	17.03	17.03	16.85	17.00
114	NASDAQ	GOOD	Tue, Jan 27, 2004	16.95	17.20	16.85	16.95
113	NASDAQ	GOOD	Mon, Jan 26, 2004	16.90	16.95	16.85	16.95
112	NASDAQ	GOOD	Fri, Jan 23, 2004	16.90	16.90	16.85	16.90
111	NASDAQ	GOOD	Thu, Jan 22, 2004	16.95	16.95	16.85	16.85
110	NASDAQ	GOOD	Wed, Jan 21, 2004	17.00	17.00	16.93	16.95
109	NASDAQ	GOOD	Tue, Jan 20, 2004	16.90	17.20	16.81	17.00
108	NASDAQ	GOOD	Fri, Jan 16, 2004	16.90	16.90	16.75	16.90
107	NASDAQ	GOOD	Thu, Jan 15, 2004	16.71	16.90	16.71	16.90
106	NASDAQ	GOOD	Wed, Jan 14, 2004	16.90	16.90	16.75	16.84
105	NASDAQ	GOOD	Tue, Jan 13, 2004	16.55	16.90	16.55	16.90
104	NASDAQ	GOOD	Mon, Jan 12, 2004	17.00	17.00	16.63	16.75
103	NASDAQ	GOOD	Fri, Jan 9, 2004	17.05	17.05	16.56	16.75
102	NASDAQ	GOOD	Thu, Jan 8, 2004	16.60	17.00	16.60	17.00
101	NASDAQ	GOOD	Wed, Jan 7, 2004	16.65	16.80	16.62	16.62
100	NASDAQ	GOOD	Tue, Jan 6, 2004	16.95	17.20	16.30	16.77
99	NASDAQ	GOOD	Mon, Jan 5, 2004	16.56	16.84	16.30	16.84
98	NASDAQ	GOOD	Fri, Jan 2, 2004	16.60	16.89	16.56	16.58
97	NASDAQ	GOOD	Wed, Dec 31, 2003	16.36	16.85	16.36	16.85
96	NASDAQ	GOOD	Tue, Dec 30, 2003	16.40	16.60	16.35	16.60
95	NASDAQ	GOOD	Mon, Dec 29, 2003	16.50	16.60	16.35	16.40
94	NASDAQ	GOOD	Fri, Dec 26, 2003	16.51	16.65	16.35	16.65
93	NASDAQ	GOOD	Wed, Dec 24, 2003	16.45	16.50	16.30	16.50
92	NASDAQ	GOOD	Tue, Dec 23, 2003	16.55	16.55	16.38	16.38
91	NASDAQ	GOOD	Mon, Dec 22, 2003	16.48	16.57	16.44	16.50
90	NASDAQ	GOOD	Fri, Dec 19, 2003	16.60	16.60	16.44	16.55
89	NASDAQ	GOOD	Thu, Dec 18, 2003	16.60	16.60	16.43	16.44
88	NASDAQ	GOOD	Wed, Dec 17, 2003	16.50	16.53	16.25	16.52
87	NASDAQ	GOOD	Tue, Dec 16, 2003	16.50	16.75	16.41	16.50
86	NASDAQ	GOOD	Mon, Dec 15, 2003	16.95	16.95	16.35	16.45
85	NASDAQ	GOOD	Fri, Dec 12, 2003	16.80	16.85	16.52	16.70
84	NASDAQ	GOOD	Thu, Dec 11, 2003	16.55	16.85	16.47	16.70
83	NASDAQ	GOOD	Wed, Dec 10, 2003	16.50	16.65	16.41	16.50
82	NASDAQ	GOOD	Tue, Dec 9, 2003	16.30	17.15	16.30	16.53
81	NASDAQ	GOOD	Mon, Dec 8, 2003	16.43	16.72	16.31	16.65
80	NASDAQ	GOOD	Fri, Dec 5, 2003	16.73	16.73	16.30	16.40
79	NASDAQ	GOOD	Thu, Dec 4, 2003	16.52	16.75	16.45	16.75
78	NASDAQ	GOOD	Wed, Dec 3, 2003	16.40	16.55	16.33	16.50
77	NASDAQ	GOOD	Tue, Dec 2, 2003	16.45	16.52	16.41	16.52
76	NASDAQ	GOOD	Mon, Dec 1, 2003	16.40	16.45	16.21	16.45
75	NASDAQ	GOOD	Fri, Nov 28, 2003	16.45	16.45	16.21	16.21
74	NASDAQ	GOOD	Wed, Nov 26, 2003	16.12	16.45	16.12	16.30
73	NASDAQ	GOOD	Tue, Nov 25, 2003	16.21	16.50	16.10	16.45
72	NASDAQ	GOOD	Mon, Nov 24, 2003	16.27	16.68	16.16	16.50
71	NASDAQ	GOOD	Fri, Nov 21, 2003	15.95	16.04	15.81	15.94
70	NASDAQ	GOOD	Thu, Nov 20, 2003	15.95	16.00	15.75	15.81
69	NASDAQ	GOOD	Wed, Nov 19, 2003	15.95	16.08	15.80	15.95
68	NASDAQ	GOOD	Tue, Nov 18, 2003	15.85	15.95	15.76	15.90
67	NASDAQ	GOOD	Mon, Nov 17, 2003	15.85	15.90	15.79	15.81
66	NASDAQ	GOOD	Fri, Nov 14, 2003	15.75	15.90	15.66	15.90
65	NASDAQ	GOOD	Thu, Nov 13, 2003	15.73	15.90	15.70	15.70
64	NASDAQ	GOOD	Wed, Nov 12, 2003	15.69	15.93	15.69	15.75
63	NASDAQ	GOOD	Tue, Nov 11, 2003	15.61	15.80	15.55	15.69
62	NASDAQ	GOOD	Mon, Nov 10, 2003	15.90	15.90	15.64	15.72
61	NASDAQ	GOOD	Fri, Nov 7, 2003	15.35	16.06	15.00	15.94
60	NASDAQ	GOOD	Thu, Nov 6, 2003	15.40	15.40	15.25	15.35
59	NASDAQ	GOOD	Wed, Nov 5, 2003	15.28	15.40	15.28	15.35
58	NASDAQ	GOOD	Tue, Nov 4, 2003	15.36	15.36	15.20	15.35
57	NASDAQ	GOOD	Mon, Nov 3, 2003	15.29	15.36	15.16	15.34
56	NASDAQ	GOOD	Fri, Oct 31, 2003	15.36	15.36	15.03	15.03
55	NASDAQ	GOOD	Thu, Oct 30, 2003	15.13	15.40	15.10	15.23
54	NASDAQ	GOOD	Wed, Oct 29, 2003	15.20	15.29	15.11	15.24
53	NASDAQ	GOOD	Tue, Oct 28, 2003	15.19	15.35	15.19	15.30
52	NASDAQ	GOOD	Mon, Oct 27, 2003	15.25	15.29	15.12	15.14
51	NASDAQ	GOOD	Fri, Oct 24, 2003	15.30	15.30	15.20	15.30
50	NASDAQ	GOOD	Thu, Oct 23, 2003	15.37	15.41	15.23	15.35
49	NASDAQ	GOOD	Wed, Oct 22, 2003	15.15	15.34	15.15	15.20
48	NASDAQ	GOOD	Tue, Oct 21, 2003	15.30	15.40	15.08	15.14
47	NASDAQ	GOOD	Mon, Oct 20, 2003	15.68	15.68	15.06	15.40
46	NASDAQ	GOOD	Fri, Oct 17, 2003	15.10	15.68	15.00	15.68
45	NASDAQ	GOOD	Thu, Oct 16, 2003	15.09	15.10	15.00	15.10
44	NASDAQ	GOOD	Wed, Oct 15, 2003	14.98	15.08	14.98	15.00
43	NASDAQ	GOOD	Tue, Oct 14, 2003	15.02	15.05	14.90	15.05
42	NASDAQ	GOOD	Mon, Oct 13, 2003	15.00	15.05	14.91	14.93
41	NASDAQ	GOOD	Fri, Oct 10, 2003	14.94	15.00	14.90	15.00
40	NASDAQ	GOOD	Thu, Oct 9, 2003	15.04	15.04	14.85	14.90
39	NASDAQ	GOOD	Wed, Oct 8, 2003	14.90	15.00	14.85	14.93
38	NASDAQ	GOOD	Tue, Oct 7, 2003	14.90	14.99	14.80	14.85
37	NASDAQ	GOOD	Mon, Oct 6, 2003	14.89	14.90	14.80	14.87
36	NASDAQ	GOOD	Fri, Oct 3, 2003	14.95	14.95	14.83	14.85
35	NASDAQ	GOOD	Thu, Oct 2, 2003	14.89	14.95	14.81	14.86
34	NASDAQ	GOOD	Wed, Oct 1, 2003	14.75	15.02	14.71	14.90
33	NASDAQ	GOOD	Tue, Sep 30, 2003	14.80	14.80	14.46	14.75
32	NASDAQ	GOOD	Mon, Sep 29, 2003	14.89	14.90	14.77	14.80
31	NASDAQ	GOOD	Fri, Sep 26, 2003	14.93	14.94	14.80	14.85
30	NASDAQ	GOOD	Thu, Sep 25, 2003	14.85	14.95	14.75	14.76
29	NASDAQ	GOOD	Wed, Sep 24, 2003	14.95	15.00	14.83	14.84
28	NASDAQ	GOOD	Tue, Sep 23, 2003	15.07	15.25	14.85	14.94
27	NASDAQ	GOOD	Mon, Sep 22, 2003	14.95	14.97	14.94	14.95
26	NASDAQ	GOOD	Fri, Sep 19, 2003	14.97	14.97	14.93	14.95
25	NASDAQ	GOOD	Thu, Sep 18, 2003	14.95	15.00	14.93	14.95
24	NASDAQ	GOOD	Wed, Sep 17, 2003	14.90	15.00	14.90	14.95
23	NASDAQ	GOOD	Tue, Sep 16, 2003	15.00	15.00	14.90	14.90
22	NASDAQ	GOOD	Mon, Sep 15, 2003	14.99	15.00	14.93	14.99
21	NASDAQ	GOOD	Fri, Sep 12, 2003	15.00	15.00	14.90	14.98
20	NASDAQ	GOOD	Thu, Sep 11, 2003	15.00	15.00	14.93	15.00
19	NASDAQ	GOOD	Wed, Sep 10, 2003	14.86	15.00	14.86	15.00
18	NASDAQ	GOOD	Tue, Sep 9, 2003	15.00	15.00	14.85	14.86
17	NASDAQ	GOOD	Mon, Sep 8, 2003	15.15	15.15	14.80	14.98
16	NASDAQ	GOOD	Fri, Sep 5, 2003	15.13	15.15	15.00	15.02
15	NASDAQ	GOOD	Thu, Sep 4, 2003	15.27	15.27	15.14	15.20
14	NASDAQ	GOOD	Wed, Sep 3, 2003	15.25	15.25	15.11	15.25
13	NASDAQ	GOOD	Tue, Sep 2, 2003	15.20	15.30	15.05	15.25
12	NASDAQ	GOOD	Fri, Aug 29, 2003	15.20	15.20	15.01	15.05
11	NASDAQ	GOOD	Thu, Aug 28, 2003	15.15	15.20	15.10	15.20
10	NASDAQ	GOOD	Wed, Aug 27, 2003	15.31	15.31	15.10	15.15
9	NASDAQ	GOOD	Tue, Aug 26, 2003	15.16	15.38	15.16	15.25
8	NASDAQ	GOOD	Mon, Aug 25, 2003	15.20	15.20	15.10	15.20
7	NASDAQ	GOOD	Fri, Aug 22, 2003	15.20	15.20	15.10	15.10
6	NASDAQ	GOOD	Thu, Aug 21, 2003	15.25	15.25	15.13	15.20
5	NASDAQ	GOOD	Wed, Aug 20, 2003	15.20	15.34	15.10	15.21
4	NASDAQ	GOOD	Tue, Aug 19, 2003	15.25	15.25	15.10	15.15
3	NASDAQ	GOOD	Mon, Aug 18, 2003	15.28	15.28	15.20	15.25
2	NASDAQ	GOOD	Fri, Aug 15, 2003	15.00	15.25	14.95	15.25
1	NASDAQ	GOOD	Thu, Aug 14, 2003	15.15	15.15	14.65	14.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Gladstone Commercial Corp NASDAQ:GOOD 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