Harmonic Inc NASDAQ:HLIT Historical Prices

Below are the 7243 trading days of historical prices for HLIT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7243	NASDAQ	HLIT	Fri, Mar 1, 2024	13.15	13.84	13.15	13.37
7242	NASDAQ	HLIT	Thu, Feb 29, 2024	13.20	13.29	12.99	13.13
7241	NASDAQ	HLIT	Wed, Feb 28, 2024	13.04	13.16	12.80	12.90
7240	NASDAQ	HLIT	Tue, Feb 27, 2024	13.40	13.40	13.08	13.16
7239	NASDAQ	HLIT	Mon, Feb 26, 2024	13.19	13.60	13.19	13.31
7238	NASDAQ	HLIT	Fri, Feb 23, 2024	13.44	13.45	13.16	13.26
7237	NASDAQ	HLIT	Thu, Feb 22, 2024	13.41	13.54	13.32	13.43
7236	NASDAQ	HLIT	Wed, Feb 21, 2024	13.28	13.44	13.24	13.38
7235	NASDAQ	HLIT	Tue, Feb 20, 2024	13.43	13.68	13.39	13.45
7234	NASDAQ	HLIT	Fri, Feb 16, 2024	13.60	13.79	13.40	13.67
7233	NASDAQ	HLIT	Thu, Feb 15, 2024	14.10	14.16	13.56	13.67
7232	NASDAQ	HLIT	Wed, Feb 14, 2024	13.32	14.18	13.30	14.05
7231	NASDAQ	HLIT	Tue, Feb 13, 2024	13.46	13.69	13.15	13.24
7230	NASDAQ	HLIT	Mon, Feb 12, 2024	13.68	14.09	13.68	14.04
7229	NASDAQ	HLIT	Fri, Feb 9, 2024	13.03	13.72	13.03	13.70
7228	NASDAQ	HLIT	Thu, Feb 8, 2024	12.94	13.25	12.91	13.00
7227	NASDAQ	HLIT	Wed, Feb 7, 2024	13.17	13.47	12.88	12.94
7226	NASDAQ	HLIT	Tue, Feb 6, 2024	12.75	13.24	12.73	13.11
7225	NASDAQ	HLIT	Mon, Feb 5, 2024	13.07	13.22	12.73	12.75
7224	NASDAQ	HLIT	Fri, Feb 2, 2024	12.58	13.31	12.48	13.14
7223	NASDAQ	HLIT	Thu, Feb 1, 2024	11.79	12.75	11.79	12.59
7222	NASDAQ	HLIT	Wed, Jan 31, 2024	11.71	11.85	11.38	11.70
7221	NASDAQ	HLIT	Tue, Jan 30, 2024	11.66	12.39	11.26	11.85
7220	NASDAQ	HLIT	Mon, Jan 29, 2024	11.29	11.68	11.28	11.64
7219	NASDAQ	HLIT	Fri, Jan 26, 2024	11.20	11.34	11.17	11.25
7218	NASDAQ	HLIT	Thu, Jan 25, 2024	11.35	11.45	11.07	11.18
7217	NASDAQ	HLIT	Wed, Jan 24, 2024	11.71	11.72	11.53	11.56
7216	NASDAQ	HLIT	Tue, Jan 23, 2024	11.82	12.00	11.48	11.59
7215	NASDAQ	HLIT	Mon, Jan 22, 2024	11.50	11.67	11.31	11.66
7214	NASDAQ	HLIT	Fri, Jan 19, 2024	11.88	11.88	11.47	11.50
7213	NASDAQ	HLIT	Thu, Jan 18, 2024	12.00	12.00	11.75	11.84
7212	NASDAQ	HLIT	Wed, Jan 17, 2024	11.83	11.97	11.66	11.93
7211	NASDAQ	HLIT	Tue, Jan 16, 2024	12.01	12.09	11.91	11.98
7210	NASDAQ	HLIT	Fri, Jan 12, 2024	12.37	12.40	12.15	12.17
7209	NASDAQ	HLIT	Thu, Jan 11, 2024	12.38	12.40	11.96	12.23
7208	NASDAQ	HLIT	Wed, Jan 10, 2024	12.69	12.73	12.33	12.44
7207	NASDAQ	HLIT	Tue, Jan 9, 2024	12.60	12.80	12.53	12.76
7206	NASDAQ	HLIT	Mon, Jan 8, 2024	12.47	12.86	12.38	12.75
7205	NASDAQ	HLIT	Fri, Jan 5, 2024	12.48	12.65	12.32	12.52
7204	NASDAQ	HLIT	Thu, Jan 4, 2024	12.15	12.58	12.03	12.51
7203	NASDAQ	HLIT	Wed, Jan 3, 2024	12.96	13.05	11.64	12.09
7202	NASDAQ	HLIT	Tue, Jan 2, 2024	13.05	13.35	13.02	13.18
7201	NASDAQ	HLIT	Fri, Dec 29, 2023	12.91	13.16	12.79	13.04
7200	NASDAQ	HLIT	Thu, Dec 28, 2023	12.59	12.94	12.50	12.93
7199	NASDAQ	HLIT	Wed, Dec 27, 2023	12.60	12.84	12.47	12.55
7198	NASDAQ	HLIT	Tue, Dec 26, 2023	12.39	12.55	12.33	12.51
7197	NASDAQ	HLIT	Fri, Dec 22, 2023	12.37	12.42	12.07	12.36
7196	NASDAQ	HLIT	Thu, Dec 21, 2023	12.16	12.78	12.00	12.29
7195	NASDAQ	HLIT	Wed, Dec 20, 2023	11.47	12.23	11.40	11.89
7194	NASDAQ	HLIT	Tue, Dec 19, 2023	11.20	11.50	11.06	11.45
7193	NASDAQ	HLIT	Mon, Dec 18, 2023	11.07	11.15	10.82	11.07
7192	NASDAQ	HLIT	Fri, Dec 15, 2023	11.04	11.12	10.74	10.97
7191	NASDAQ	HLIT	Thu, Dec 14, 2023	10.94	11.38	10.46	10.90
7190	NASDAQ	HLIT	Wed, Dec 13, 2023	10.44	10.90	10.14	10.52
7189	NASDAQ	HLIT	Tue, Dec 12, 2023	10.51	10.54	10.11	10.14
7188	NASDAQ	HLIT	Mon, Dec 11, 2023	10.47	10.63	10.27	10.56
7187	NASDAQ	HLIT	Fri, Dec 8, 2023	10.32	10.65	10.05	10.51
7186	NASDAQ	HLIT	Thu, Dec 7, 2023	10.19	10.48	10.01	10.33
7185	NASDAQ	HLIT	Wed, Dec 6, 2023	10.39	10.54	10.12	10.13
7184	NASDAQ	HLIT	Tue, Dec 5, 2023	10.77	10.77	9.75	10.26
7183	NASDAQ	HLIT	Mon, Dec 4, 2023	11.17	11.34	10.69	10.79
7182	NASDAQ	HLIT	Fri, Dec 1, 2023	11.06	11.28	10.95	11.18
7181	NASDAQ	HLIT	Thu, Nov 30, 2023	11.21	11.30	10.91	11.06
7180	NASDAQ	HLIT	Wed, Nov 29, 2023	10.93	11.18	10.93	11.13
7179	NASDAQ	HLIT	Tue, Nov 28, 2023	10.88	11.02	10.78	10.93
7178	NASDAQ	HLIT	Mon, Nov 27, 2023	10.92	11.04	10.80	10.92
7177	NASDAQ	HLIT	Fri, Nov 24, 2023	10.94	11.06	10.90	10.97
7176	NASDAQ	HLIT	Wed, Nov 22, 2023	10.96	11.08	10.89	10.98
7175	NASDAQ	HLIT	Tue, Nov 21, 2023	10.87	11.02	10.80	10.85
7174	NASDAQ	HLIT	Mon, Nov 20, 2023	11.10	11.18	10.82	10.91
7173	NASDAQ	HLIT	Fri, Nov 17, 2023	10.81	11.15	10.63	11.06
7172	NASDAQ	HLIT	Thu, Nov 16, 2023	10.93	10.94	10.68	10.72
7171	NASDAQ	HLIT	Wed, Nov 15, 2023	11.18	11.46	10.97	10.98
7170	NASDAQ	HLIT	Tue, Nov 14, 2023	10.90	11.29	10.84	11.15
7169	NASDAQ	HLIT	Mon, Nov 13, 2023	10.64	10.67	10.50	10.61
7168	NASDAQ	HLIT	Fri, Nov 10, 2023	10.65	10.83	10.48	10.72
7167	NASDAQ	HLIT	Thu, Nov 9, 2023	11.00	11.10	10.59	10.65
7166	NASDAQ	HLIT	Wed, Nov 8, 2023	10.99	11.05	10.79	10.90
7165	NASDAQ	HLIT	Tue, Nov 7, 2023	10.97	11.01	10.75	11.00
7164	NASDAQ	HLIT	Mon, Nov 6, 2023	10.93	11.05	10.82	11.03
7163	NASDAQ	HLIT	Fri, Nov 3, 2023	10.66	10.96	10.55	10.87
7162	NASDAQ	HLIT	Thu, Nov 2, 2023	10.53	10.81	10.22	10.40
7161	NASDAQ	HLIT	Wed, Nov 1, 2023	10.79	10.91	10.31	10.45
7160	NASDAQ	HLIT	Tue, Oct 31, 2023	9.31	11.26	9.18	10.79
7159	NASDAQ	HLIT	Mon, Oct 30, 2023	9.97	10.02	9.66	9.73
7158	NASDAQ	HLIT	Fri, Oct 27, 2023	10.09	10.49	9.76	9.89
7157	NASDAQ	HLIT	Thu, Oct 26, 2023	10.23	10.37	10.06	10.12
7156	NASDAQ	HLIT	Wed, Oct 25, 2023	10.22	10.49	10.19	10.30
7155	NASDAQ	HLIT	Tue, Oct 24, 2023	10.62	10.71	10.18	10.26
7154	NASDAQ	HLIT	Mon, Oct 23, 2023	10.36	10.79	10.21	10.56
7153	NASDAQ	HLIT	Fri, Oct 20, 2023	10.68	10.74	10.28	10.36
7152	NASDAQ	HLIT	Thu, Oct 19, 2023	10.48	11.11	10.48	10.93
7151	NASDAQ	HLIT	Wed, Oct 18, 2023	10.37	10.66	10.16	10.60
7150	NASDAQ	HLIT	Tue, Oct 17, 2023	10.40	10.55	10.20	10.41
7149	NASDAQ	HLIT	Mon, Oct 16, 2023	9.78	10.62	9.78	10.43
7148	NASDAQ	HLIT	Fri, Oct 13, 2023	10.01	10.11	9.53	9.66
7147	NASDAQ	HLIT	Thu, Oct 12, 2023	9.32	10.15	9.05	10.03
7146	NASDAQ	HLIT	Wed, Oct 11, 2023	9.38	9.47	9.27	9.30
7145	NASDAQ	HLIT	Tue, Oct 10, 2023	9.21	9.59	9.20	9.37
7144	NASDAQ	HLIT	Mon, Oct 9, 2023	9.02	9.18	8.80	9.14
7143	NASDAQ	HLIT	Fri, Oct 6, 2023	9.07	9.25	8.96	9.18
7142	NASDAQ	HLIT	Thu, Oct 5, 2023	9.29	9.40	9.01	9.14
7141	NASDAQ	HLIT	Wed, Oct 4, 2023	9.28	9.38	9.02	9.31
7140	NASDAQ	HLIT	Tue, Oct 3, 2023	9.39	9.46	9.19	9.25
7139	NASDAQ	HLIT	Mon, Oct 2, 2023	9.65	9.78	9.31	9.44
7138	NASDAQ	HLIT	Fri, Sep 29, 2023	9.50	9.69	9.48	9.63
7137	NASDAQ	HLIT	Thu, Sep 28, 2023	9.39	9.48	9.37	9.45
7136	NASDAQ	HLIT	Wed, Sep 27, 2023	9.43	9.52	9.35	9.37
7135	NASDAQ	HLIT	Tue, Sep 26, 2023	9.52	9.54	9.35	9.38
7134	NASDAQ	HLIT	Mon, Sep 25, 2023	9.39	9.66	9.36	9.61
7133	NASDAQ	HLIT	Fri, Sep 22, 2023	9.61	9.69	9.40	9.44
7132	NASDAQ	HLIT	Thu, Sep 21, 2023	9.45	9.70	9.38	9.57
7131	NASDAQ	HLIT	Wed, Sep 20, 2023	9.70	9.73	9.54	9.54
7130	NASDAQ	HLIT	Tue, Sep 19, 2023	9.83	9.90	9.56	9.64
7129	NASDAQ	HLIT	Mon, Sep 18, 2023	9.71	9.93	9.50	9.85
7128	NASDAQ	HLIT	Fri, Sep 15, 2023	9.94	10.06	9.63	9.71
7127	NASDAQ	HLIT	Thu, Sep 14, 2023	9.61	9.92	9.50	9.89
7126	NASDAQ	HLIT	Wed, Sep 13, 2023	9.89	9.92	9.58	9.59
7125	NASDAQ	HLIT	Tue, Sep 12, 2023	9.90	10.14	9.79	9.92
7124	NASDAQ	HLIT	Mon, Sep 11, 2023	10.01	10.01	10.01	10.01
7123	NASDAQ	HLIT	Fri, Sep 8, 2023	10.24	10.24	10.02	10.18
7122	NASDAQ	HLIT	Thu, Sep 7, 2023	10.37	10.37	10.17	10.27
7121	NASDAQ	HLIT	Wed, Sep 6, 2023	10.32	10.43	10.25	10.37
7120	NASDAQ	HLIT	Tue, Sep 5, 2023	10.61	10.61	10.24	10.29
7119	NASDAQ	HLIT	Fri, Sep 1, 2023	10.75	10.78	10.50	10.60
7118	NASDAQ	HLIT	Thu, Aug 31, 2023	10.72	10.83	10.62	10.68
7117	NASDAQ	HLIT	Wed, Aug 30, 2023	10.21	10.70	10.19	10.70
7116	NASDAQ	HLIT	Tue, Aug 29, 2023	10.22	10.38	10.15	10.22
7115	NASDAQ	HLIT	Mon, Aug 28, 2023	10.08	10.31	10.05	10.27
7114	NASDAQ	HLIT	Fri, Aug 25, 2023	10.13	10.26	10.04	10.07
7113	NASDAQ	HLIT	Thu, Aug 24, 2023	10.54	10.54	10.12	10.13
7112	NASDAQ	HLIT	Wed, Aug 23, 2023	10.61	10.73	10.46	10.51
7111	NASDAQ	HLIT	Tue, Aug 22, 2023	10.66	10.76	10.59	10.65
7110	NASDAQ	HLIT	Mon, Aug 21, 2023	10.67	10.67	10.45	10.57
7109	NASDAQ	HLIT	Fri, Aug 18, 2023	10.15	10.75	10.11	10.67
7108	NASDAQ	HLIT	Thu, Aug 17, 2023	10.12	10.36	10.12	10.20
7107	NASDAQ	HLIT	Wed, Aug 16, 2023	10.27	10.34	10.05	10.10
7106	NASDAQ	HLIT	Tue, Aug 15, 2023	10.68	10.69	10.34	10.36
7105	NASDAQ	HLIT	Mon, Aug 14, 2023	10.33	10.83	10.27	10.68
7104	NASDAQ	HLIT	Fri, Aug 11, 2023	10.82	10.85	10.30	10.45
7103	NASDAQ	HLIT	Thu, Aug 10, 2023	11.00	11.25	10.81	10.85
7102	NASDAQ	HLIT	Wed, Aug 9, 2023	10.19	10.31	9.96	10.12
7101	NASDAQ	HLIT	Tue, Aug 8, 2023	10.53	10.53	10.12	10.23
7100	NASDAQ	HLIT	Mon, Aug 7, 2023	11.06	11.06	10.54	10.64
7099	NASDAQ	HLIT	Fri, Aug 4, 2023	10.82	11.44	10.78	11.06
7098	NASDAQ	HLIT	Thu, Aug 3, 2023	11.21	11.31	10.78	10.85
7097	NASDAQ	HLIT	Wed, Aug 2, 2023	11.75	11.77	11.17	11.38
7096	NASDAQ	HLIT	Tue, Aug 1, 2023	11.54	12.01	11.45	11.63
7095	NASDAQ	HLIT	Mon, Jul 31, 2023	15.02	15.07	14.77	14.92
7094	NASDAQ	HLIT	Fri, Jul 28, 2023	15.12	15.18	14.78	14.94
7093	NASDAQ	HLIT	Thu, Jul 27, 2023	15.12	15.39	15.02	15.08
7092	NASDAQ	HLIT	Wed, Jul 26, 2023	15.35	15.35	14.86	15.05
7091	NASDAQ	HLIT	Tue, Jul 25, 2023	15.60	15.68	15.36	15.48
7090	NASDAQ	HLIT	Mon, Jul 24, 2023	15.60	15.81	15.47	15.59
7089	NASDAQ	HLIT	Fri, Jul 21, 2023	15.92	16.10	15.55	15.60
7088	NASDAQ	HLIT	Thu, Jul 20, 2023	15.47	15.81	15.40	15.79
7087	NASDAQ	HLIT	Wed, Jul 19, 2023	15.66	15.80	15.39	15.45
7086	NASDAQ	HLIT	Tue, Jul 18, 2023	15.90	15.96	15.54	15.62
7085	NASDAQ	HLIT	Mon, Jul 17, 2023	15.73	15.95	15.60	15.80
7084	NASDAQ	HLIT	Fri, Jul 14, 2023	15.94	15.95	15.37	15.69
7083	NASDAQ	HLIT	Thu, Jul 13, 2023	15.63	16.06	15.55	16.03
7082	NASDAQ	HLIT	Wed, Jul 12, 2023	16.11	16.21	15.58	15.62
7081	NASDAQ	HLIT	Tue, Jul 11, 2023	15.95	16.03	15.77	15.97
7080	NASDAQ	HLIT	Mon, Jul 10, 2023	15.56	16.04	15.46	15.89
7079	NASDAQ	HLIT	Fri, Jul 7, 2023	15.45	15.92	15.44	15.60
7078	NASDAQ	HLIT	Thu, Jul 6, 2023	15.70	15.77	15.39	15.44
7077	NASDAQ	HLIT	Wed, Jul 5, 2023	16.20	16.39	15.76	15.82
7076	NASDAQ	HLIT	Mon, Jul 3, 2023	16.25	16.39	16.11	16.31
7075	NASDAQ	HLIT	Fri, Jun 30, 2023	16.34	16.45	16.15	16.17
7074	NASDAQ	HLIT	Thu, Jun 29, 2023	16.06	16.62	16.06	16.19
7073	NASDAQ	HLIT	Wed, Jun 28, 2023	16.01	16.24	15.92	16.03
7072	NASDAQ	HLIT	Tue, Jun 27, 2023	16.38	16.53	16.01	16.03
7071	NASDAQ	HLIT	Mon, Jun 26, 2023	16.65	16.76	16.30	16.38
7070	NASDAQ	HLIT	Fri, Jun 23, 2023	17.43	17.56	16.51	16.65
7069	NASDAQ	HLIT	Thu, Jun 22, 2023	18.35	18.36	17.75	17.78
7068	NASDAQ	HLIT	Wed, Jun 21, 2023	18.14	18.43	17.89	18.39
7067	NASDAQ	HLIT	Tue, Jun 20, 2023	18.02	18.29	17.93	18.25
7066	NASDAQ	HLIT	Fri, Jun 16, 2023	17.75	18.00	17.62	17.99
7065	NASDAQ	HLIT	Thu, Jun 15, 2023	18.05	18.11	17.65	17.67
7064	NASDAQ	HLIT	Wed, Jun 14, 2023	18.11	18.30	17.79	18.17
7063	NASDAQ	HLIT	Tue, Jun 13, 2023	18.04	18.36	18.01	18.20
7062	NASDAQ	HLIT	Mon, Jun 12, 2023	18.03	18.24	17.95	18.04
7061	NASDAQ	HLIT	Fri, Jun 9, 2023	18.08	18.30	17.99	17.99
7060	NASDAQ	HLIT	Thu, Jun 8, 2023	18.05	18.16	17.82	18.06
7059	NASDAQ	HLIT	Wed, Jun 7, 2023	18.15	18.38	17.91	18.05
7058	NASDAQ	HLIT	Tue, Jun 6, 2023	17.85	18.08	17.66	18.01
7057	NASDAQ	HLIT	Mon, Jun 5, 2023	17.76	17.99	17.44	17.84
7056	NASDAQ	HLIT	Fri, Jun 2, 2023	17.64	17.86	17.40	17.85
7055	NASDAQ	HLIT	Thu, Jun 1, 2023	17.59	17.75	17.36	17.52
7054	NASDAQ	HLIT	Wed, May 31, 2023	17.51	17.77	17.22	17.61
7053	NASDAQ	HLIT	Tue, May 30, 2023	17.22	17.64	16.98	17.60
7052	NASDAQ	HLIT	Fri, May 26, 2023	16.79	17.28	16.75	17.08
7051	NASDAQ	HLIT	Thu, May 25, 2023	16.50	16.87	16.50	16.75
7050	NASDAQ	HLIT	Wed, May 24, 2023	16.41	16.52	16.25	16.44
7049	NASDAQ	HLIT	Tue, May 23, 2023	16.41	16.79	16.25	16.43
7048	NASDAQ	HLIT	Mon, May 22, 2023	16.67	16.69	16.33	16.41
7047	NASDAQ	HLIT	Fri, May 19, 2023	16.92	16.97	16.67	16.69
7046	NASDAQ	HLIT	Thu, May 18, 2023	16.57	16.85	16.36	16.83
7045	NASDAQ	HLIT	Wed, May 17, 2023	16.34	16.60	16.26	16.55
7044	NASDAQ	HLIT	Tue, May 16, 2023	16.42	16.59	16.32	16.38
7043	NASDAQ	HLIT	Mon, May 15, 2023	16.25	16.55	16.23	16.49
7042	NASDAQ	HLIT	Fri, May 12, 2023	15.97	16.24	15.97	16.23
7041	NASDAQ	HLIT	Thu, May 11, 2023	16.09	16.28	15.66	15.90
7040	NASDAQ	HLIT	Wed, May 10, 2023	16.28	16.30	15.83	16.08
7039	NASDAQ	HLIT	Tue, May 9, 2023	14.86	16.28	13.93	16.18
7038	NASDAQ	HLIT	Mon, May 8, 2023	13.50	13.60	13.31	13.48
7037	NASDAQ	HLIT	Fri, May 5, 2023	13.52	13.62	13.37	13.47
7036	NASDAQ	HLIT	Thu, May 4, 2023	13.37	13.64	13.31	13.51
7035	NASDAQ	HLIT	Wed, May 3, 2023	13.91	13.91	13.36	13.41
7034	NASDAQ	HLIT	Tue, May 2, 2023	14.17	14.22	13.82	13.97
7033	NASDAQ	HLIT	Mon, May 1, 2023	14.01	14.29	14.00	14.18
7032	NASDAQ	HLIT	Fri, Apr 28, 2023	13.74	14.13	13.74	14.09
7031	NASDAQ	HLIT	Thu, Apr 27, 2023	13.90	13.94	13.49	13.79
7030	NASDAQ	HLIT	Wed, Apr 26, 2023	13.90	14.04	13.74	13.81
7029	NASDAQ	HLIT	Tue, Apr 25, 2023	14.16	14.20	13.85	13.91
7028	NASDAQ	HLIT	Mon, Apr 24, 2023	14.16	14.33	14.13	14.31
7027	NASDAQ	HLIT	Fri, Apr 21, 2023	14.29	14.38	14.14	14.16
7026	NASDAQ	HLIT	Thu, Apr 20, 2023	14.60	14.69	14.22	14.33
7025	NASDAQ	HLIT	Wed, Apr 19, 2023	15.32	15.38	14.48	14.73
7024	NASDAQ	HLIT	Tue, Apr 18, 2023	15.57	15.73	15.19	15.51
7023	NASDAQ	HLIT	Mon, Apr 17, 2023	15.80	15.91	15.56	15.56
7022	NASDAQ	HLIT	Fri, Apr 14, 2023	15.65	15.99	15.59	15.80
7021	NASDAQ	HLIT	Thu, Apr 13, 2023	15.51	15.79	15.33	15.65
7020	NASDAQ	HLIT	Wed, Apr 12, 2023	15.60	15.89	15.43	15.47
7019	NASDAQ	HLIT	Tue, Apr 11, 2023	15.37	15.63	15.12	15.51
7018	NASDAQ	HLIT	Mon, Apr 10, 2023	14.60	15.67	14.58	15.50
7017	NASDAQ	HLIT	Thu, Apr 6, 2023	14.45	14.77	14.20	14.61
7016	NASDAQ	HLIT	Wed, Apr 5, 2023	14.46	14.66	14.33	14.61
7015	NASDAQ	HLIT	Tue, Apr 4, 2023	14.57	14.61	14.36	14.55
7014	NASDAQ	HLIT	Mon, Apr 3, 2023	14.38	14.55	14.13	14.48
7013	NASDAQ	HLIT	Fri, Mar 31, 2023	14.29	14.64	14.25	14.59
7012	NASDAQ	HLIT	Thu, Mar 30, 2023	14.13	14.29	14.03	14.27
7011	NASDAQ	HLIT	Wed, Mar 29, 2023	14.09	14.10	13.86	13.96
7010	NASDAQ	HLIT	Tue, Mar 28, 2023	13.97	14.02	13.79	14.01
7009	NASDAQ	HLIT	Mon, Mar 27, 2023	14.16	14.22	13.75	14.08
7008	NASDAQ	HLIT	Fri, Mar 24, 2023	13.89	14.15	13.80	14.11
7007	NASDAQ	HLIT	Thu, Mar 23, 2023	13.96	14.36	13.75	13.98
7006	NASDAQ	HLIT	Wed, Mar 22, 2023	14.29	14.32	13.87	13.89
7005	NASDAQ	HLIT	Tue, Mar 21, 2023	14.40	14.75	14.02	14.37
7004	NASDAQ	HLIT	Mon, Mar 20, 2023	12.43	13.13	12.33	13.09
7003	NASDAQ	HLIT	Fri, Mar 17, 2023	12.63	12.75	12.31	12.39
7002	NASDAQ	HLIT	Thu, Mar 16, 2023	12.37	12.70	11.99	12.63
7001	NASDAQ	HLIT	Wed, Mar 15, 2023	12.09	12.76	12.08	12.54
7000	NASDAQ	HLIT	Tue, Mar 14, 2023	12.23	12.62	12.15	12.29
6999	NASDAQ	HLIT	Mon, Mar 13, 2023	12.09	12.26	11.95	11.97
6998	NASDAQ	HLIT	Fri, Mar 10, 2023	12.45	12.53	12.15	12.23
6997	NASDAQ	HLIT	Thu, Mar 9, 2023	12.96	13.18	12.36	12.41
6996	NASDAQ	HLIT	Wed, Mar 8, 2023	12.53	13.00	12.33	12.95
6995	NASDAQ	HLIT	Tue, Mar 7, 2023	12.67	12.67	12.25	12.45
6994	NASDAQ	HLIT	Mon, Mar 6, 2023	12.82	13.18	12.64	12.67
6993	NASDAQ	HLIT	Fri, Mar 3, 2023	12.95	13.03	12.74	12.76
6992	NASDAQ	HLIT	Thu, Mar 2, 2023	12.99	13.02	12.73	12.76
6991	NASDAQ	HLIT	Wed, Mar 1, 2023	13.25	13.37	12.98	13.05
6990	NASDAQ	HLIT	Tue, Feb 28, 2023	13.29	13.50	13.17	13.19
6989	NASDAQ	HLIT	Mon, Feb 27, 2023	13.27	13.37	13.22	13.31
6988	NASDAQ	HLIT	Fri, Feb 24, 2023	13.28	13.37	13.11	13.18
6987	NASDAQ	HLIT	Thu, Feb 23, 2023	13.28	13.42	13.12	13.41
6986	NASDAQ	HLIT	Wed, Feb 22, 2023	13.10	13.23	12.96	13.22
6985	NASDAQ	HLIT	Tue, Feb 21, 2023	13.49	13.64	13.00	13.05
6984	NASDAQ	HLIT	Fri, Feb 17, 2023	13.84	13.89	13.49	13.57
6983	NASDAQ	HLIT	Thu, Feb 16, 2023	13.89	14.07	13.68	13.93
6982	NASDAQ	HLIT	Wed, Feb 15, 2023	13.91	14.07	13.74	14.03
6981	NASDAQ	HLIT	Tue, Feb 14, 2023	14.02	14.14	13.75	13.82
6980	NASDAQ	HLIT	Mon, Feb 13, 2023	13.79	14.12	13.74	14.10
6979	NASDAQ	HLIT	Fri, Feb 10, 2023	14.02	14.08	13.79	13.79
6978	NASDAQ	HLIT	Thu, Feb 9, 2023	14.80	14.80	14.07	14.07
6977	NASDAQ	HLIT	Wed, Feb 8, 2023	14.14	14.47	14.14	14.34
6976	NASDAQ	HLIT	Tue, Feb 7, 2023	14.28	14.35	13.92	14.21
6975	NASDAQ	HLIT	Mon, Feb 6, 2023	14.16	14.55	14.11	14.35
6974	NASDAQ	HLIT	Fri, Feb 3, 2023	14.60	15.19	14.24	14.29
6973	NASDAQ	HLIT	Thu, Feb 2, 2023	13.82	14.81	13.50	14.79
6972	NASDAQ	HLIT	Wed, Feb 1, 2023	13.08	13.79	13.01	13.76
6971	NASDAQ	HLIT	Tue, Jan 31, 2023	12.95	13.79	12.85	13.17
6970	NASDAQ	HLIT	Mon, Jan 30, 2023	14.90	14.93	14.17	14.20
6969	NASDAQ	HLIT	Fri, Jan 27, 2023	14.85	14.85	14.47	14.75
6968	NASDAQ	HLIT	Thu, Jan 26, 2023	14.42	14.84	14.42	14.81
6967	NASDAQ	HLIT	Wed, Jan 25, 2023	14.29	14.37	13.99	14.33
6966	NASDAQ	HLIT	Tue, Jan 24, 2023	14.63	14.63	14.28	14.35
6965	NASDAQ	HLIT	Mon, Jan 23, 2023	14.60	14.73	14.32	14.49
6964	NASDAQ	HLIT	Fri, Jan 20, 2023	14.46	14.74	14.37	14.55
6963	NASDAQ	HLIT	Thu, Jan 19, 2023	15.20	15.27	14.60	14.63
6962	NASDAQ	HLIT	Wed, Jan 18, 2023	15.35	15.54	15.14	15.25
6961	NASDAQ	HLIT	Tue, Jan 17, 2023	15.32	15.59	15.21	15.33
6960	NASDAQ	HLIT	Fri, Jan 13, 2023	15.40	15.51	15.16	15.33
6959	NASDAQ	HLIT	Thu, Jan 12, 2023	15.26	15.54	15.04	15.45
6958	NASDAQ	HLIT	Wed, Jan 11, 2023	15.12	15.37	15.00	15.23
6957	NASDAQ	HLIT	Tue, Jan 10, 2023	15.06	15.13	14.74	15.04
6956	NASDAQ	HLIT	Mon, Jan 9, 2023	14.79	15.30	14.46	15.09
6955	NASDAQ	HLIT	Fri, Jan 6, 2023	13.25	13.89	13.22	13.85
6954	NASDAQ	HLIT	Thu, Jan 5, 2023	13.16	13.30	13.04	13.16
6953	NASDAQ	HLIT	Wed, Jan 4, 2023	13.13	13.32	13.02	13.15
6952	NASDAQ	HLIT	Tue, Jan 3, 2023	13.16	13.37	12.99	13.11
6951	NASDAQ	HLIT	Fri, Dec 30, 2022	13.04	13.13	12.94	13.10
6950	NASDAQ	HLIT	Thu, Dec 29, 2022	13.06	13.24	12.93	13.12
6949	NASDAQ	HLIT	Wed, Dec 28, 2022	13.06	13.10	12.87	12.95
6948	NASDAQ	HLIT	Tue, Dec 27, 2022	13.02	13.21	12.97	13.08
6947	NASDAQ	HLIT	Fri, Dec 23, 2022	13.29	13.35	12.98	13.00
6946	NASDAQ	HLIT	Thu, Dec 22, 2022	13.18	13.33	13.01	13.32
6945	NASDAQ	HLIT	Wed, Dec 21, 2022	13.36	13.59	13.24	13.25
6944	NASDAQ	HLIT	Tue, Dec 20, 2022	13.36	13.52	13.21	13.35
6943	NASDAQ	HLIT	Mon, Dec 19, 2022	13.49	13.52	13.17	13.36
6942	NASDAQ	HLIT	Fri, Dec 16, 2022	13.58	13.71	13.33	13.54
6941	NASDAQ	HLIT	Thu, Dec 15, 2022	14.08	14.21	13.68	13.70
6940	NASDAQ	HLIT	Wed, Dec 14, 2022	14.32	15.16	14.07	14.21
6939	NASDAQ	HLIT	Tue, Dec 13, 2022	13.95	14.11	13.17	13.19
6938	NASDAQ	HLIT	Mon, Dec 12, 2022	13.60	13.73	13.30	13.69
6937	NASDAQ	HLIT	Fri, Dec 9, 2022	13.41	13.64	13.26	13.56
6936	NASDAQ	HLIT	Thu, Dec 8, 2022	13.44	13.77	13.33	13.43
6935	NASDAQ	HLIT	Wed, Dec 7, 2022	13.61	13.79	13.23	13.28
6934	NASDAQ	HLIT	Tue, Dec 6, 2022	13.39	13.64	13.23	13.62
6933	NASDAQ	HLIT	Mon, Dec 5, 2022	14.98	14.98	13.28	13.43
6932	NASDAQ	HLIT	Fri, Dec 2, 2022	14.89	15.30	14.72	15.03
6931	NASDAQ	HLIT	Thu, Dec 1, 2022	15.30	15.37	14.87	15.03
6930	NASDAQ	HLIT	Wed, Nov 30, 2022	14.88	15.35	14.86	15.34
6929	NASDAQ	HLIT	Tue, Nov 29, 2022	14.95	15.09	14.48	14.79
6928	NASDAQ	HLIT	Mon, Nov 28, 2022	14.86	15.29	14.75	14.98
6927	NASDAQ	HLIT	Fri, Nov 25, 2022	14.76	14.99	14.69	14.91
6926	NASDAQ	HLIT	Wed, Nov 23, 2022	14.45	15.00	14.40	14.76
6925	NASDAQ	HLIT	Tue, Nov 22, 2022	14.40	14.65	13.99	14.38
6924	NASDAQ	HLIT	Mon, Nov 21, 2022	14.60	14.77	14.29	14.34
6923	NASDAQ	HLIT	Fri, Nov 18, 2022	13.91	14.91	13.91	14.70
6922	NASDAQ	HLIT	Thu, Nov 17, 2022	13.37	13.71	13.31	13.70
6921	NASDAQ	HLIT	Wed, Nov 16, 2022	13.50	13.56	13.32	13.41
6920	NASDAQ	HLIT	Tue, Nov 15, 2022	13.62	13.92	13.55	13.66
6919	NASDAQ	HLIT	Mon, Nov 14, 2022	13.07	13.68	13.02	13.41
6918	NASDAQ	HLIT	Fri, Nov 11, 2022	13.53	13.63	12.91	13.06
6917	NASDAQ	HLIT	Thu, Nov 10, 2022	13.65	13.81	13.54	13.55
6916	NASDAQ	HLIT	Wed, Nov 9, 2022	13.56	13.64	13.12	13.14
6915	NASDAQ	HLIT	Tue, Nov 8, 2022	13.54	14.02	13.48	13.72
6914	NASDAQ	HLIT	Mon, Nov 7, 2022	14.00	14.14	13.44	13.50
6913	NASDAQ	HLIT	Fri, Nov 4, 2022	14.30	14.44	13.81	13.95
6912	NASDAQ	HLIT	Thu, Nov 3, 2022	14.09	14.31	13.99	14.05
6911	NASDAQ	HLIT	Wed, Nov 2, 2022	13.87	14.93	13.82	14.30
6910	NASDAQ	HLIT	Tue, Nov 1, 2022	15.60	15.80	13.62	13.88
6909	NASDAQ	HLIT	Mon, Oct 31, 2022	15.54	15.65	15.33	15.45
6908	NASDAQ	HLIT	Fri, Oct 28, 2022	15.26	15.73	15.24	15.65
6907	NASDAQ	HLIT	Thu, Oct 27, 2022	15.43	15.56	15.18	15.33
6906	NASDAQ	HLIT	Wed, Oct 26, 2022	15.49	15.79	15.38	15.39
6905	NASDAQ	HLIT	Tue, Oct 25, 2022	15.21	15.65	15.15	15.49
6904	NASDAQ	HLIT	Mon, Oct 24, 2022	15.00	15.25	14.66	15.14
6903	NASDAQ	HLIT	Fri, Oct 21, 2022	14.59	14.96	14.36	14.90
6902	NASDAQ	HLIT	Thu, Oct 20, 2022	14.30	14.83	14.22	14.49
6901	NASDAQ	HLIT	Wed, Oct 19, 2022	14.38	15.02	14.30	14.45
6900	NASDAQ	HLIT	Tue, Oct 18, 2022	14.24	14.33	14.00	14.30
6899	NASDAQ	HLIT	Mon, Oct 17, 2022	13.66	14.05	13.46	13.98
6898	NASDAQ	HLIT	Fri, Oct 14, 2022	14.00	14.15	13.37	13.47
6897	NASDAQ	HLIT	Thu, Oct 13, 2022	13.28	13.98	13.15	13.88
6896	NASDAQ	HLIT	Wed, Oct 12, 2022	13.47	13.87	13.33	13.66
6895	NASDAQ	HLIT	Tue, Oct 11, 2022	13.39	13.48	13.04	13.40
6894	NASDAQ	HLIT	Mon, Oct 10, 2022	13.30	13.53	13.08	13.49
6893	NASDAQ	HLIT	Fri, Oct 7, 2022	13.60	13.66	13.02	13.28
6892	NASDAQ	HLIT	Thu, Oct 6, 2022	13.15	13.80	13.10	13.75
6891	NASDAQ	HLIT	Wed, Oct 5, 2022	13.21	13.52	13.07	13.23
6890	NASDAQ	HLIT	Tue, Oct 4, 2022	13.12	13.47	13.09	13.27
6889	NASDAQ	HLIT	Mon, Oct 3, 2022	13.30	13.32	12.73	12.96
6888	NASDAQ	HLIT	Fri, Sep 30, 2022	12.65	13.32	12.65	13.07
6887	NASDAQ	HLIT	Thu, Sep 29, 2022	12.85	12.87	12.41	12.68
6886	NASDAQ	HLIT	Wed, Sep 28, 2022	11.97	13.08	11.40	13.00
6885	NASDAQ	HLIT	Tue, Sep 27, 2022	11.67	12.07	11.62	11.80
6884	NASDAQ	HLIT	Mon, Sep 26, 2022	11.25	11.90	11.11	11.54
6883	NASDAQ	HLIT	Fri, Sep 23, 2022	11.34	11.37	10.97	11.07
6882	NASDAQ	HLIT	Thu, Sep 22, 2022	11.68	11.75	11.31	11.46
6881	NASDAQ	HLIT	Wed, Sep 21, 2022	11.81	12.02	11.75	11.76
6880	NASDAQ	HLIT	Tue, Sep 20, 2022	11.97	11.97	11.67	11.84
6879	NASDAQ	HLIT	Mon, Sep 19, 2022	11.81	12.02	11.69	11.97
6878	NASDAQ	HLIT	Fri, Sep 16, 2022	11.31	12.09	11.28	11.88
6877	NASDAQ	HLIT	Thu, Sep 15, 2022	10.84	11.21	10.60	11.20
6876	NASDAQ	HLIT	Wed, Sep 14, 2022	10.84	10.92	10.70	10.91
6875	NASDAQ	HLIT	Tue, Sep 13, 2022	10.85	10.93	10.79	10.80
6874	NASDAQ	HLIT	Mon, Sep 12, 2022	11.07	11.19	10.95	11.06
6873	NASDAQ	HLIT	Fri, Sep 9, 2022	11.18	11.32	10.99	11.00
6872	NASDAQ	HLIT	Thu, Sep 8, 2022	10.96	11.07	10.87	11.04
6871	NASDAQ	HLIT	Wed, Sep 7, 2022	10.89	11.03	10.83	11.00
6870	NASDAQ	HLIT	Tue, Sep 6, 2022	11.00	11.02	10.69	10.86
6869	NASDAQ	HLIT	Fri, Sep 2, 2022	11.05	11.12	10.87	11.00
6868	NASDAQ	HLIT	Thu, Sep 1, 2022	11.14	11.15	10.81	10.97
6867	NASDAQ	HLIT	Wed, Aug 31, 2022	11.06	11.33	11.05	11.26
6866	NASDAQ	HLIT	Tue, Aug 30, 2022	11.12	11.13	10.88	10.94
6865	NASDAQ	HLIT	Mon, Aug 29, 2022	11.14	11.26	11.06	11.06
6864	NASDAQ	HLIT	Fri, Aug 26, 2022	11.45	11.46	11.20	11.22
6863	NASDAQ	HLIT	Thu, Aug 25, 2022	11.24	11.44	11.24	11.44
6862	NASDAQ	HLIT	Wed, Aug 24, 2022	11.08	11.25	11.04	11.18
6861	NASDAQ	HLIT	Tue, Aug 23, 2022	11.25	11.36	11.10	11.12
6860	NASDAQ	HLIT	Mon, Aug 22, 2022	11.15	11.25	11.03	11.19
6859	NASDAQ	HLIT	Fri, Aug 19, 2022	11.32	11.36	11.23	11.32
6858	NASDAQ	HLIT	Thu, Aug 18, 2022	11.18	11.56	11.18	11.44
6857	NASDAQ	HLIT	Wed, Aug 17, 2022	11.38	11.40	11.07	11.18
6856	NASDAQ	HLIT	Tue, Aug 16, 2022	11.37	11.48	11.32	11.38
6855	NASDAQ	HLIT	Mon, Aug 15, 2022	11.13	11.47	11.12	11.46
6854	NASDAQ	HLIT	Fri, Aug 12, 2022	11.21	11.31	11.06	11.22
6853	NASDAQ	HLIT	Thu, Aug 11, 2022	11.17	11.23	11.07	11.14
6852	NASDAQ	HLIT	Wed, Aug 10, 2022	11.08	11.23	11.01	11.14
6851	NASDAQ	HLIT	Tue, Aug 9, 2022	11.01	11.10	10.87	10.91
6850	NASDAQ	HLIT	Mon, Aug 8, 2022	11.12	11.40	11.01	11.09
6849	NASDAQ	HLIT	Fri, Aug 5, 2022	11.14	11.36	11.07	11.34
6848	NASDAQ	HLIT	Thu, Aug 4, 2022	11.23	11.44	11.16	11.30
6847	NASDAQ	HLIT	Wed, Aug 3, 2022	10.90	11.22	10.69	11.14
6846	NASDAQ	HLIT	Tue, Aug 2, 2022	11.39	11.74	10.85	10.88
6845	NASDAQ	HLIT	Mon, Aug 1, 2022	10.85	10.95	10.72	10.85
6844	NASDAQ	HLIT	Fri, Jul 29, 2022	10.85	10.97	10.68	10.92
6843	NASDAQ	HLIT	Thu, Jul 28, 2022	10.56	10.84	10.47	10.82
6842	NASDAQ	HLIT	Wed, Jul 27, 2022	10.14	10.57	10.09	10.56
6841	NASDAQ	HLIT	Tue, Jul 26, 2022	10.02	10.14	10.02	10.09
6840	NASDAQ	HLIT	Mon, Jul 25, 2022	10.31	10.33	9.98	10.12
6839	NASDAQ	HLIT	Fri, Jul 22, 2022	10.43	10.54	10.18	10.33
6838	NASDAQ	HLIT	Thu, Jul 21, 2022	10.08	10.46	9.97	10.46
6837	NASDAQ	HLIT	Wed, Jul 20, 2022	9.70	10.02	9.55	9.99
6836	NASDAQ	HLIT	Tue, Jul 19, 2022	9.40	9.80	9.40	9.69
6835	NASDAQ	HLIT	Mon, Jul 18, 2022	9.49	9.49	9.28	9.29
6834	NASDAQ	HLIT	Fri, Jul 15, 2022	9.37	9.49	9.15	9.45
6833	NASDAQ	HLIT	Thu, Jul 14, 2022	9.04	9.21	8.92	9.19
6832	NASDAQ	HLIT	Wed, Jul 13, 2022	8.83	9.16	8.79	9.16
6831	NASDAQ	HLIT	Tue, Jul 12, 2022	9.07	9.15	8.90	8.93
6830	NASDAQ	HLIT	Mon, Jul 11, 2022	9.07	9.14	8.99	9.08
6829	NASDAQ	HLIT	Fri, Jul 8, 2022	8.89	9.28	8.89	9.15
6828	NASDAQ	HLIT	Thu, Jul 7, 2022	8.76	8.97	8.60	8.96
6827	NASDAQ	HLIT	Wed, Jul 6, 2022	8.59	8.71	8.45	8.66
6826	NASDAQ	HLIT	Tue, Jul 5, 2022	8.40	8.64	8.29	8.62
6825	NASDAQ	HLIT	Fri, Jul 1, 2022	8.60	8.68	8.40	8.60
6824	NASDAQ	HLIT	Thu, Jun 30, 2022	8.43	8.71	8.43	8.67
6823	NASDAQ	HLIT	Wed, Jun 29, 2022	8.64	8.68	8.43	8.58
6822	NASDAQ	HLIT	Tue, Jun 28, 2022	8.80	8.85	8.60	8.60
6821	NASDAQ	HLIT	Mon, Jun 27, 2022	8.75	8.89	8.71	8.77
6820	NASDAQ	HLIT	Fri, Jun 24, 2022	8.50	8.80	8.48	8.68
6819	NASDAQ	HLIT	Thu, Jun 23, 2022	8.55	8.57	8.38	8.40
6818	NASDAQ	HLIT	Wed, Jun 22, 2022	8.52	8.63	8.47	8.48
6817	NASDAQ	HLIT	Tue, Jun 21, 2022	8.55	8.74	8.55	8.61
6816	NASDAQ	HLIT	Fri, Jun 17, 2022	8.51	8.73	8.45	8.46
6815	NASDAQ	HLIT	Thu, Jun 16, 2022	8.58	8.58	8.28	8.44
6814	NASDAQ	HLIT	Wed, Jun 15, 2022	8.69	8.91	8.55	8.75
6813	NASDAQ	HLIT	Tue, Jun 14, 2022	8.67	8.72	8.51	8.58
6812	NASDAQ	HLIT	Mon, Jun 13, 2022	8.94	9.07	8.64	8.66
6811	NASDAQ	HLIT	Fri, Jun 10, 2022	9.54	9.62	9.23	9.23
6810	NASDAQ	HLIT	Thu, Jun 9, 2022	9.66	9.86	9.65	9.67
6809	NASDAQ	HLIT	Wed, Jun 8, 2022	9.84	9.85	9.70	9.75
6808	NASDAQ	HLIT	Tue, Jun 7, 2022	9.61	9.89	9.61	9.88
6807	NASDAQ	HLIT	Mon, Jun 6, 2022	10.04	10.10	9.75	9.79
6806	NASDAQ	HLIT	Fri, Jun 3, 2022	10.22	10.23	9.94	9.98
6805	NASDAQ	HLIT	Thu, Jun 2, 2022	9.94	10.32	9.80	10.31
6804	NASDAQ	HLIT	Wed, Jun 1, 2022	9.74	9.98	9.68	9.94
6803	NASDAQ	HLIT	Tue, May 31, 2022	9.68	9.80	9.57	9.63
6802	NASDAQ	HLIT	Fri, May 27, 2022	9.72	9.85	9.61	9.77
6801	NASDAQ	HLIT	Thu, May 26, 2022	9.36	9.77	9.28	9.63
6800	NASDAQ	HLIT	Wed, May 25, 2022	9.34	9.49	9.29	9.33
6799	NASDAQ	HLIT	Tue, May 24, 2022	9.25	9.47	9.17	9.41
6798	NASDAQ	HLIT	Mon, May 23, 2022	9.33	9.33	9.09	9.27
6797	NASDAQ	HLIT	Fri, May 20, 2022	9.36	9.37	9.05	9.30
6796	NASDAQ	HLIT	Thu, May 19, 2022	9.09	9.37	8.97	9.23
6795	NASDAQ	HLIT	Wed, May 18, 2022	9.09	9.49	8.95	9.20
6794	NASDAQ	HLIT	Tue, May 17, 2022	9.01	9.34	9.01	9.30
6793	NASDAQ	HLIT	Mon, May 16, 2022	9.14	9.24	8.91	8.95
6792	NASDAQ	HLIT	Fri, May 13, 2022	8.94	9.35	8.94	9.28
6791	NASDAQ	HLIT	Thu, May 12, 2022	8.76	9.14	8.64	8.83
6790	NASDAQ	HLIT	Wed, May 11, 2022	8.97	9.23	8.79	8.83
6789	NASDAQ	HLIT	Tue, May 10, 2022	8.85	9.06	8.73	8.99
6788	NASDAQ	HLIT	Mon, May 9, 2022	9.04	9.09	8.75	8.80
6787	NASDAQ	HLIT	Fri, May 6, 2022	9.22	9.41	9.07	9.16
6786	NASDAQ	HLIT	Thu, May 5, 2022	9.57	9.61	9.25	9.35
6785	NASDAQ	HLIT	Wed, May 4, 2022	9.78	9.92	9.42	9.77
6784	NASDAQ	HLIT	Tue, May 3, 2022	9.74	9.99	9.28	9.71
6783	NASDAQ	HLIT	Mon, May 2, 2022	8.36	8.66	8.36	8.60
6782	NASDAQ	HLIT	Fri, Apr 29, 2022	8.49	8.62	8.25	8.30
6781	NASDAQ	HLIT	Thu, Apr 28, 2022	8.45	8.70	8.32	8.56
6780	NASDAQ	HLIT	Wed, Apr 27, 2022	8.45	8.53	8.35	8.38
6779	NASDAQ	HLIT	Tue, Apr 26, 2022	8.73	8.75	8.47	8.49
6778	NASDAQ	HLIT	Mon, Apr 25, 2022	8.48	8.87	8.48	8.83
6777	NASDAQ	HLIT	Fri, Apr 22, 2022	8.73	8.89	8.50	8.54
6776	NASDAQ	HLIT	Thu, Apr 21, 2022	9.33	9.52	8.78	8.79
6775	NASDAQ	HLIT	Wed, Apr 20, 2022	8.76	8.89	8.69	8.72
6774	NASDAQ	HLIT	Tue, Apr 19, 2022	8.47	8.68	8.45	8.64
6773	NASDAQ	HLIT	Mon, Apr 18, 2022	8.48	8.61	8.40	8.48
6772	NASDAQ	HLIT	Thu, Apr 14, 2022	8.73	8.75	8.52	8.54
6771	NASDAQ	HLIT	Wed, Apr 13, 2022	8.51	8.70	8.47	8.65
6770	NASDAQ	HLIT	Tue, Apr 12, 2022	8.56	8.74	8.45	8.52
6769	NASDAQ	HLIT	Mon, Apr 11, 2022	8.48	8.61	8.34	8.48
6768	NASDAQ	HLIT	Fri, Apr 8, 2022	8.70	8.91	8.54	8.55
6767	NASDAQ	HLIT	Thu, Apr 7, 2022	8.75	8.86	8.62	8.71
6766	NASDAQ	HLIT	Wed, Apr 6, 2022	8.86	8.95	8.65	8.79
6765	NASDAQ	HLIT	Tue, Apr 5, 2022	9.31	9.34	8.99	9.00
6764	NASDAQ	HLIT	Mon, Apr 4, 2022	9.34	9.39	9.11	9.31
6763	NASDAQ	HLIT	Fri, Apr 1, 2022	9.34	9.45	9.18	9.34
6762	NASDAQ	HLIT	Thu, Mar 31, 2022	9.32	9.45	9.22	9.29
6761	NASDAQ	HLIT	Wed, Mar 30, 2022	9.52	9.53	9.31	9.32
6760	NASDAQ	HLIT	Tue, Mar 29, 2022	9.40	9.64	9.33	9.53
6759	NASDAQ	HLIT	Mon, Mar 28, 2022	9.29	9.31	9.16	9.29
6758	NASDAQ	HLIT	Fri, Mar 25, 2022	9.43	9.49	9.27	9.32
6757	NASDAQ	HLIT	Thu, Mar 24, 2022	9.51	9.54	9.34	9.53
6756	NASDAQ	HLIT	Wed, Mar 23, 2022	9.53	9.56	9.40	9.41
6755	NASDAQ	HLIT	Tue, Mar 22, 2022	9.52	9.71	9.51	9.63
6754	NASDAQ	HLIT	Mon, Mar 21, 2022	9.61	9.69	9.37	9.49
6753	NASDAQ	HLIT	Fri, Mar 18, 2022	9.41	9.64	9.34	9.61
6752	NASDAQ	HLIT	Thu, Mar 17, 2022	9.16	9.44	9.14	9.38
6751	NASDAQ	HLIT	Wed, Mar 16, 2022	9.00	9.25	8.98	9.18
6750	NASDAQ	HLIT	Tue, Mar 15, 2022	8.72	8.94	8.72	8.91
6749	NASDAQ	HLIT	Mon, Mar 14, 2022	8.85	8.97	8.68	8.72
6748	NASDAQ	HLIT	Fri, Mar 11, 2022	9.14	9.23	8.85	8.87
6747	NASDAQ	HLIT	Thu, Mar 10, 2022	8.96	9.06	8.91	9.04
6746	NASDAQ	HLIT	Wed, Mar 9, 2022	9.23	9.25	8.97	9.13
6745	NASDAQ	HLIT	Tue, Mar 8, 2022	8.72	8.95	8.66	8.78
6744	NASDAQ	HLIT	Mon, Mar 7, 2022	8.93	8.93	8.66	8.68
6743	NASDAQ	HLIT	Fri, Mar 4, 2022	9.07	9.10	8.88	8.93
6742	NASDAQ	HLIT	Thu, Mar 3, 2022	9.29	9.29	9.08	9.19
6741	NASDAQ	HLIT	Wed, Mar 2, 2022	9.03	9.28	9.03	9.26
6740	NASDAQ	HLIT	Tue, Mar 1, 2022	9.19	9.35	8.95	9.03
6739	NASDAQ	HLIT	Mon, Feb 28, 2022	9.25	9.37	9.19	9.31
6738	NASDAQ	HLIT	Fri, Feb 25, 2022	9.19	9.35	9.10	9.31
6737	NASDAQ	HLIT	Thu, Feb 24, 2022	8.52	9.21	8.44	9.19
6736	NASDAQ	HLIT	Wed, Feb 23, 2022	9.10	9.18	8.81	8.81
6735	NASDAQ	HLIT	Tue, Feb 22, 2022	9.18	9.29	9.00	9.03
6734	NASDAQ	HLIT	Fri, Feb 18, 2022	9.35	9.42	9.20	9.28
6733	NASDAQ	HLIT	Thu, Feb 17, 2022	9.25	9.54	9.25	9.40
6732	NASDAQ	HLIT	Wed, Feb 16, 2022	9.36	9.56	9.28	9.50
6731	NASDAQ	HLIT	Tue, Feb 15, 2022	9.19	9.47	9.19	9.43
6730	NASDAQ	HLIT	Mon, Feb 14, 2022	9.15	9.25	9.02	9.11
6729	NASDAQ	HLIT	Fri, Feb 11, 2022	9.33	9.41	9.08	9.16
6728	NASDAQ	HLIT	Thu, Feb 10, 2022	9.15	9.62	9.12	9.34
6727	NASDAQ	HLIT	Wed, Feb 9, 2022	9.32	9.38	9.25	9.31
6726	NASDAQ	HLIT	Tue, Feb 8, 2022	9.10	9.39	9.10	9.27
6725	NASDAQ	HLIT	Mon, Feb 7, 2022	9.35	9.42	9.04	9.08
6724	NASDAQ	HLIT	Fri, Feb 4, 2022	9.26	9.60	9.20	9.39
6723	NASDAQ	HLIT	Thu, Feb 3, 2022	8.81	9.07	8.81	8.85
6722	NASDAQ	HLIT	Wed, Feb 2, 2022	9.26	9.31	8.82	9.05
6721	NASDAQ	HLIT	Tue, Feb 1, 2022	9.80	9.90	9.11	9.22
6720	NASDAQ	HLIT	Mon, Jan 31, 2022	10.36	10.77	10.33	10.76
6719	NASDAQ	HLIT	Fri, Jan 28, 2022	10.11	10.39	9.90	10.33
6718	NASDAQ	HLIT	Thu, Jan 27, 2022	10.45	10.58	10.03	10.11
6717	NASDAQ	HLIT	Wed, Jan 26, 2022	10.52	10.65	10.22	10.32
6716	NASDAQ	HLIT	Tue, Jan 25, 2022	10.54	10.58	10.23	10.35
6715	NASDAQ	HLIT	Mon, Jan 24, 2022	10.14	10.76	10.14	10.73
6714	NASDAQ	HLIT	Fri, Jan 21, 2022	10.50	10.78	10.40	10.40
6713	NASDAQ	HLIT	Thu, Jan 20, 2022	10.84	11.02	10.59	10.60
6712	NASDAQ	HLIT	Wed, Jan 19, 2022	10.90	10.97	10.73	10.77
6711	NASDAQ	HLIT	Tue, Jan 18, 2022	11.22	11.41	10.82	10.84
6710	NASDAQ	HLIT	Fri, Jan 14, 2022	11.23	11.48	11.23	11.44
6709	NASDAQ	HLIT	Thu, Jan 13, 2022	11.50	11.60	11.33	11.35
6708	NASDAQ	HLIT	Wed, Jan 12, 2022	11.64	11.64	11.37	11.41
6707	NASDAQ	HLIT	Tue, Jan 11, 2022	11.55	11.55	11.17	11.50
6706	NASDAQ	HLIT	Mon, Jan 10, 2022	11.07	11.41	10.96	11.34
6705	NASDAQ	HLIT	Fri, Jan 7, 2022	11.59	11.62	11.18	11.20
6704	NASDAQ	HLIT	Thu, Jan 6, 2022	11.59	11.67	11.29	11.56
6703	NASDAQ	HLIT	Wed, Jan 5, 2022	12.12	12.22	11.52	11.56
6702	NASDAQ	HLIT	Tue, Jan 4, 2022	12.02	12.22	11.89	12.17
6701	NASDAQ	HLIT	Mon, Jan 3, 2022	11.81	12.07	11.81	12.02
6700	NASDAQ	HLIT	Fri, Dec 31, 2021	11.74	12.02	11.74	11.76
6699	NASDAQ	HLIT	Thu, Dec 30, 2021	11.92	11.97	11.76	11.77
6698	NASDAQ	HLIT	Wed, Dec 29, 2021	11.89	12.03	11.79	11.91
6697	NASDAQ	HLIT	Tue, Dec 28, 2021	12.14	12.14	11.84	11.89
6696	NASDAQ	HLIT	Mon, Dec 27, 2021	11.76	12.22	11.73	12.10
6695	NASDAQ	HLIT	Thu, Dec 23, 2021	11.49	11.80	11.48	11.69
6694	NASDAQ	HLIT	Wed, Dec 22, 2021	11.11	11.45	11.03	11.45
6693	NASDAQ	HLIT	Tue, Dec 21, 2021	10.82	11.11	10.82	11.04
6692	NASDAQ	HLIT	Mon, Dec 20, 2021	10.71	10.88	10.60	10.78
6691	NASDAQ	HLIT	Fri, Dec 17, 2021	10.70	11.01	10.56	10.87
6690	NASDAQ	HLIT	Thu, Dec 16, 2021	11.04	11.18	10.67	10.81
6689	NASDAQ	HLIT	Wed, Dec 15, 2021	10.65	11.02	10.58	11.02
6688	NASDAQ	HLIT	Tue, Dec 14, 2021	10.62	10.98	10.48	10.62
6687	NASDAQ	HLIT	Mon, Dec 13, 2021	10.80	10.84	10.60	10.70
6686	NASDAQ	HLIT	Fri, Dec 10, 2021	11.00	11.07	10.68	10.81
6685	NASDAQ	HLIT	Thu, Dec 9, 2021	10.78	11.12	10.78	10.83
6684	NASDAQ	HLIT	Wed, Dec 8, 2021	10.84	10.86	10.65	10.77
6683	NASDAQ	HLIT	Tue, Dec 7, 2021	10.84	11.04	10.65	10.78
6682	NASDAQ	HLIT	Mon, Dec 6, 2021	10.58	10.82	10.25	10.60
6681	NASDAQ	HLIT	Fri, Dec 3, 2021	10.76	10.88	10.58	10.60
6680	NASDAQ	HLIT	Thu, Dec 2, 2021	10.52	10.99	10.40	10.74
6679	NASDAQ	HLIT	Wed, Dec 1, 2021	11.00	11.08	10.51	10.53
6678	NASDAQ	HLIT	Tue, Nov 30, 2021	11.07	11.46	10.63	10.75
6677	NASDAQ	HLIT	Mon, Nov 29, 2021	10.96	11.43	10.93	11.20
6676	NASDAQ	HLIT	Fri, Nov 26, 2021	10.94	11.06	10.66	10.72
6675	NASDAQ	HLIT	Wed, Nov 24, 2021	11.13	11.42	11.04	11.32
6674	NASDAQ	HLIT	Tue, Nov 23, 2021	11.23	11.31	11.04	11.13
6673	NASDAQ	HLIT	Mon, Nov 22, 2021	11.14	11.63	11.12	11.27
6672	NASDAQ	HLIT	Fri, Nov 19, 2021	10.96	11.36	10.89	11.08
6671	NASDAQ	HLIT	Thu, Nov 18, 2021	10.92	10.99	10.73	10.95
6670	NASDAQ	HLIT	Wed, Nov 17, 2021	10.83	11.02	10.77	10.83
6669	NASDAQ	HLIT	Tue, Nov 16, 2021	10.48	11.09	10.48	11.00
6668	NASDAQ	HLIT	Mon, Nov 15, 2021	10.72	10.85	10.62	10.77
6667	NASDAQ	HLIT	Fri, Nov 12, 2021	10.73	10.95	10.66	10.77
6666	NASDAQ	HLIT	Thu, Nov 11, 2021	10.51	10.78	10.50	10.74
6665	NASDAQ	HLIT	Wed, Nov 10, 2021	10.62	10.73	10.40	10.49
6664	NASDAQ	HLIT	Tue, Nov 9, 2021	10.80	10.88	10.58	10.65
6663	NASDAQ	HLIT	Mon, Nov 8, 2021	11.20	11.20	10.78	10.80
6662	NASDAQ	HLIT	Fri, Nov 5, 2021	10.87	11.01	10.69	10.74
6661	NASDAQ	HLIT	Thu, Nov 4, 2021	10.65	11.19	10.65	10.77
6660	NASDAQ	HLIT	Wed, Nov 3, 2021	10.42	10.91	10.42	10.63
6659	NASDAQ	HLIT	Tue, Nov 2, 2021	10.30	11.10	10.30	10.50
6658	NASDAQ	HLIT	Mon, Nov 1, 2021	9.06	9.42	9.06	9.33
6657	NASDAQ	HLIT	Fri, Oct 29, 2021	8.96	9.08	8.92	9.07
6656	NASDAQ	HLIT	Thu, Oct 28, 2021	9.08	9.09	8.92	9.00
6655	NASDAQ	HLIT	Wed, Oct 27, 2021	8.81	9.15	8.81	9.06
6654	NASDAQ	HLIT	Tue, Oct 26, 2021	8.84	8.91	8.72	8.79
6653	NASDAQ	HLIT	Mon, Oct 25, 2021	9.26	9.31	8.79	8.82
6652	NASDAQ	HLIT	Fri, Oct 22, 2021	9.33	9.49	9.22	9.29
6651	NASDAQ	HLIT	Thu, Oct 21, 2021	9.14	9.41	9.07	9.38
6650	NASDAQ	HLIT	Wed, Oct 20, 2021	9.10	9.28	9.02	9.19
6649	NASDAQ	HLIT	Tue, Oct 19, 2021	9.11	9.12	9.01	9.05
6648	NASDAQ	HLIT	Mon, Oct 18, 2021	9.21	9.21	8.98	9.08
6647	NASDAQ	HLIT	Fri, Oct 15, 2021	9.67	9.70	9.26	9.27
6646	NASDAQ	HLIT	Thu, Oct 14, 2021	9.33	9.57	9.27	9.55
6645	NASDAQ	HLIT	Wed, Oct 13, 2021	9.20	9.27	9.10	9.24
6644	NASDAQ	HLIT	Tue, Oct 12, 2021	9.00	9.20	8.82	9.16
6643	NASDAQ	HLIT	Mon, Oct 11, 2021	8.63	8.69	8.56	8.65
6642	NASDAQ	HLIT	Fri, Oct 8, 2021	8.77	8.77	8.63	8.65
6641	NASDAQ	HLIT	Thu, Oct 7, 2021	8.73	8.93	8.72	8.73
6640	NASDAQ	HLIT	Wed, Oct 6, 2021	8.70	8.70	8.56	8.61
6639	NASDAQ	HLIT	Tue, Oct 5, 2021	8.71	8.72	8.57	8.71
6638	NASDAQ	HLIT	Mon, Oct 4, 2021	8.80	8.91	8.59	8.61
6637	NASDAQ	HLIT	Fri, Oct 1, 2021	8.90	8.90	8.72	8.81
6636	NASDAQ	HLIT	Thu, Sep 30, 2021	8.80	8.90	8.71	8.75
6635	NASDAQ	HLIT	Wed, Sep 29, 2021	8.85	8.89	8.66	8.74
6634	NASDAQ	HLIT	Tue, Sep 28, 2021	9.04	9.06	8.83	8.83
6633	NASDAQ	HLIT	Mon, Sep 27, 2021	9.04	9.20	9.04	9.10
6632	NASDAQ	HLIT	Fri, Sep 24, 2021	9.02	9.12	8.91	9.00
6631	NASDAQ	HLIT	Thu, Sep 23, 2021	8.94	9.14	8.86	9.04
6630	NASDAQ	HLIT	Wed, Sep 22, 2021	8.82	8.98	8.81	8.89
6629	NASDAQ	HLIT	Tue, Sep 21, 2021	8.85	8.89	8.68	8.76
6628	NASDAQ	HLIT	Mon, Sep 20, 2021	8.81	8.94	8.68	8.77
6627	NASDAQ	HLIT	Fri, Sep 17, 2021	9.07	9.13	8.82	8.98
6626	NASDAQ	HLIT	Thu, Sep 16, 2021	8.94	9.07	8.88	9.03
6625	NASDAQ	HLIT	Wed, Sep 15, 2021	8.91	8.99	8.68	8.99
6624	NASDAQ	HLIT	Tue, Sep 14, 2021	9.17	9.24	8.76	8.93
6623	NASDAQ	HLIT	Mon, Sep 13, 2021	9.02	9.40	8.86	9.20
6622	NASDAQ	HLIT	Fri, Sep 10, 2021	9.02	9.16	8.85	8.88
6621	NASDAQ	HLIT	Thu, Sep 9, 2021	9.02	9.03	8.89	8.96
6620	NASDAQ	HLIT	Wed, Sep 8, 2021	8.95	9.11	8.84	9.02
6619	NASDAQ	HLIT	Tue, Sep 7, 2021	9.19	9.25	8.98	9.04
6618	NASDAQ	HLIT	Fri, Sep 3, 2021	9.37	9.46	9.18	9.20
6617	NASDAQ	HLIT	Thu, Sep 2, 2021	9.22	9.54	9.17	9.43
6616	NASDAQ	HLIT	Wed, Sep 1, 2021	9.21	9.35	9.15	9.20
6615	NASDAQ	HLIT	Tue, Aug 31, 2021	9.17	9.36	9.10	9.24
6614	NASDAQ	HLIT	Mon, Aug 30, 2021	9.40	9.40	9.08	9.15
6613	NASDAQ	HLIT	Fri, Aug 27, 2021	9.38	9.63	9.36	9.39
6612	NASDAQ	HLIT	Thu, Aug 26, 2021	9.45	9.48	9.30	9.39
6611	NASDAQ	HLIT	Wed, Aug 25, 2021	9.79	9.84	9.48	9.48
6610	NASDAQ	HLIT	Tue, Aug 24, 2021	9.75	9.78	9.64	9.73
6609	NASDAQ	HLIT	Mon, Aug 23, 2021	9.68	10.05	9.66	9.77
6608	NASDAQ	HLIT	Fri, Aug 20, 2021	9.40	9.89	9.35	9.83
6607	NASDAQ	HLIT	Thu, Aug 19, 2021	9.48	9.63	9.40	9.42
6606	NASDAQ	HLIT	Wed, Aug 18, 2021	9.49	9.70	9.39	9.58
6605	NASDAQ	HLIT	Tue, Aug 17, 2021	9.44	9.52	9.34	9.50
6604	NASDAQ	HLIT	Mon, Aug 16, 2021	9.55	9.59	9.40	9.54
6603	NASDAQ	HLIT	Fri, Aug 13, 2021	9.76	9.76	9.55	9.66
6602	NASDAQ	HLIT	Thu, Aug 12, 2021	9.85	9.92	9.60	9.72
6601	NASDAQ	HLIT	Wed, Aug 11, 2021	9.75	9.95	9.56	9.89
6600	NASDAQ	HLIT	Tue, Aug 10, 2021	9.79	9.85	9.65	9.72
6599	NASDAQ	HLIT	Mon, Aug 9, 2021	9.99	9.99	9.80	9.82
6598	NASDAQ	HLIT	Fri, Aug 6, 2021	10.34	10.42	9.92	10.00
6597	NASDAQ	HLIT	Thu, Aug 5, 2021	10.10	10.22	9.90	10.14
6596	NASDAQ	HLIT	Wed, Aug 4, 2021	10.30	10.39	10.06	10.08
6595	NASDAQ	HLIT	Tue, Aug 3, 2021	9.61	10.75	9.46	10.63
6594	NASDAQ	HLIT	Mon, Aug 2, 2021	8.84	8.94	8.60	8.64
6593	NASDAQ	HLIT	Fri, Jul 30, 2021	8.36	8.90	8.36	8.85
6592	NASDAQ	HLIT	Thu, Jul 29, 2021	8.38	8.52	8.34	8.41
6591	NASDAQ	HLIT	Wed, Jul 28, 2021	8.23	8.38	8.11	8.33
6590	NASDAQ	HLIT	Tue, Jul 27, 2021	8.33	8.38	8.04	8.18
6589	NASDAQ	HLIT	Mon, Jul 26, 2021	8.20	8.44	8.20	8.40
6588	NASDAQ	HLIT	Fri, Jul 23, 2021	8.14	8.20	8.04	8.19
6587	NASDAQ	HLIT	Thu, Jul 22, 2021	8.18	8.18	7.96	8.07
6586	NASDAQ	HLIT	Wed, Jul 21, 2021	7.98	8.24	7.98	8.18
6585	NASDAQ	HLIT	Tue, Jul 20, 2021	7.77	8.05	7.75	7.92
6584	NASDAQ	HLIT	Mon, Jul 19, 2021	7.77	7.86	7.64	7.70
6583	NASDAQ	HLIT	Fri, Jul 16, 2021	8.10	8.22	7.92	7.92
6582	NASDAQ	HLIT	Thu, Jul 15, 2021	8.15	8.15	7.95	8.01
6581	NASDAQ	HLIT	Wed, Jul 14, 2021	8.30	8.35	8.13	8.15
6580	NASDAQ	HLIT	Tue, Jul 13, 2021	8.20	8.31	8.17	8.21
6579	NASDAQ	HLIT	Mon, Jul 12, 2021	8.19	8.22	8.13	8.18
6578	NASDAQ	HLIT	Fri, Jul 9, 2021	8.04	8.22	8.03	8.16
6577	NASDAQ	HLIT	Thu, Jul 8, 2021	7.93	8.05	7.80	7.96
6576	NASDAQ	HLIT	Wed, Jul 7, 2021	8.31	8.32	8.01	8.09
6575	NASDAQ	HLIT	Tue, Jul 6, 2021	8.37	8.39	8.15	8.31
6574	NASDAQ	HLIT	Fri, Jul 2, 2021	8.28	8.29	8.14	8.22
6573	NASDAQ	HLIT	Thu, Jul 1, 2021	8.40	8.54	8.30	8.31
6572	NASDAQ	HLIT	Wed, Jun 30, 2021	8.46	8.57	8.42	8.52
6571	NASDAQ	HLIT	Tue, Jun 29, 2021	8.43	8.57	8.36	8.52
6570	NASDAQ	HLIT	Mon, Jun 28, 2021	8.37	8.67	8.33	8.43
6569	NASDAQ	HLIT	Fri, Jun 25, 2021	8.31	8.40	8.25	8.37
6568	NASDAQ	HLIT	Thu, Jun 24, 2021	8.12	8.35	8.10	8.31
6567	NASDAQ	HLIT	Wed, Jun 23, 2021	7.93	8.13	7.91	8.08
6566	NASDAQ	HLIT	Tue, Jun 22, 2021	7.95	8.01	7.89	7.98
6565	NASDAQ	HLIT	Mon, Jun 21, 2021	7.96	8.02	7.84	7.98
6564	NASDAQ	HLIT	Fri, Jun 18, 2021	8.03	8.10	7.85	7.89
6563	NASDAQ	HLIT	Thu, Jun 17, 2021	8.18	8.21	8.01	8.10
6562	NASDAQ	HLIT	Wed, Jun 16, 2021	8.09	8.30	8.03	8.23
6561	NASDAQ	HLIT	Tue, Jun 15, 2021	8.14	8.25	7.96	8.14
6560	NASDAQ	HLIT	Mon, Jun 14, 2021	7.64	8.01	7.42	7.91
6559	NASDAQ	HLIT	Fri, Jun 11, 2021	7.65	7.68	7.55	7.61
6558	NASDAQ	HLIT	Thu, Jun 10, 2021	7.47	7.60	7.44	7.58
6557	NASDAQ	HLIT	Wed, Jun 9, 2021	7.55	7.65	7.36	7.43
6556	NASDAQ	HLIT	Tue, Jun 8, 2021	7.55	7.74	7.51	7.56
6555	NASDAQ	HLIT	Mon, Jun 7, 2021	7.15	7.54	7.15	7.52
6554	NASDAQ	HLIT	Fri, Jun 4, 2021	7.08	7.18	7.08	7.15
6553	NASDAQ	HLIT	Thu, Jun 3, 2021	7.00	7.12	6.97	7.08
6552	NASDAQ	HLIT	Wed, Jun 2, 2021	7.12	7.14	7.01	7.04
6551	NASDAQ	HLIT	Tue, Jun 1, 2021	7.02	7.11	6.93	7.09
6550	NASDAQ	HLIT	Fri, May 28, 2021	7.05	7.10	6.90	6.97
6549	NASDAQ	HLIT	Thu, May 27, 2021	6.93	7.05	6.93	6.99
6548	NASDAQ	HLIT	Wed, May 26, 2021	6.72	6.88	6.69	6.88
6547	NASDAQ	HLIT	Tue, May 25, 2021	6.98	7.00	6.72	6.73
6546	NASDAQ	HLIT	Mon, May 24, 2021	6.92	7.00	6.87	6.95
6545	NASDAQ	HLIT	Fri, May 21, 2021	6.99	7.17	6.89	6.90
6544	NASDAQ	HLIT	Thu, May 20, 2021	6.83	6.97	6.76	6.90
6543	NASDAQ	HLIT	Wed, May 19, 2021	6.83	6.95	6.80	6.83
6542	NASDAQ	HLIT	Tue, May 18, 2021	7.00	7.14	6.97	6.97
6541	NASDAQ	HLIT	Mon, May 17, 2021	6.88	7.08	6.88	6.94
6540	NASDAQ	HLIT	Fri, May 14, 2021	6.97	7.01	6.89	6.98
6539	NASDAQ	HLIT	Thu, May 13, 2021	6.90	7.03	6.74	6.89
6538	NASDAQ	HLIT	Wed, May 12, 2021	6.91	7.04	6.83	6.84
6537	NASDAQ	HLIT	Tue, May 11, 2021	6.90	7.14	6.85	7.03
6536	NASDAQ	HLIT	Mon, May 10, 2021	7.27	7.47	7.01	7.05
6535	NASDAQ	HLIT	Fri, May 7, 2021	7.28	7.43	7.22	7.25
6534	NASDAQ	HLIT	Thu, May 6, 2021	7.27	7.27	7.06	7.22
6533	NASDAQ	HLIT	Wed, May 5, 2021	7.19	7.31	7.02	7.26
6532	NASDAQ	HLIT	Tue, May 4, 2021	7.95	7.98	6.90	7.05
6531	NASDAQ	HLIT	Mon, May 3, 2021	7.85	8.26	7.80	8.11
6530	NASDAQ	HLIT	Fri, Apr 30, 2021	8.09	8.09	7.79	7.82
6529	NASDAQ	HLIT	Thu, Apr 29, 2021	8.21	8.24	8.09	8.20
6528	NASDAQ	HLIT	Wed, Apr 28, 2021	7.96	8.18	7.89	8.10
6527	NASDAQ	HLIT	Tue, Apr 27, 2021	7.97	8.09	7.95	7.98
6526	NASDAQ	HLIT	Mon, Apr 26, 2021	7.84	8.02	7.80	7.94
6525	NASDAQ	HLIT	Fri, Apr 23, 2021	7.70	7.85	7.61	7.76
6524	NASDAQ	HLIT	Thu, Apr 22, 2021	7.77	7.81	7.57	7.67
6523	NASDAQ	HLIT	Wed, Apr 21, 2021	7.54	7.74	7.46	7.72
6522	NASDAQ	HLIT	Tue, Apr 20, 2021	7.81	8.20	7.55	7.58
6521	NASDAQ	HLIT	Mon, Apr 19, 2021	8.41	8.43	7.98	8.22
6520	NASDAQ	HLIT	Fri, Apr 16, 2021	8.61	8.69	8.32	8.50
6519	NASDAQ	HLIT	Thu, Apr 15, 2021	8.44	8.56	8.17	8.39
6518	NASDAQ	HLIT	Wed, Apr 14, 2021	8.98	9.20	8.37	8.40
6517	NASDAQ	HLIT	Tue, Apr 13, 2021	8.04	8.84	8.04	8.81
6516	NASDAQ	HLIT	Mon, Apr 12, 2021	7.97	8.10	7.95	8.08
6515	NASDAQ	HLIT	Fri, Apr 9, 2021	7.94	8.03	7.88	7.99
6514	NASDAQ	HLIT	Thu, Apr 8, 2021	7.95	8.08	7.91	7.98
6513	NASDAQ	HLIT	Wed, Apr 7, 2021	8.19	8.19	7.87	7.90
6512	NASDAQ	HLIT	Tue, Apr 6, 2021	8.05	8.25	8.02	8.22
6511	NASDAQ	HLIT	Mon, Apr 5, 2021	7.97	8.11	7.92	8.08
6510	NASDAQ	HLIT	Thu, Apr 1, 2021	7.85	8.04	7.85	7.92
6509	NASDAQ	HLIT	Wed, Mar 31, 2021	7.92	7.96	7.78	7.84
6508	NASDAQ	HLIT	Tue, Mar 30, 2021	7.63	7.94	7.56	7.86
6507	NASDAQ	HLIT	Mon, Mar 29, 2021	8.04	8.12	7.62	7.63
6506	NASDAQ	HLIT	Fri, Mar 26, 2021	7.91	8.09	7.83	8.08
6505	NASDAQ	HLIT	Thu, Mar 25, 2021	7.66	7.92	7.53	7.88
6504	NASDAQ	HLIT	Wed, Mar 24, 2021	7.97	8.05	7.69	7.69
6503	NASDAQ	HLIT	Tue, Mar 23, 2021	8.08	8.15	7.75	7.86
6502	NASDAQ	HLIT	Mon, Mar 22, 2021	8.24	8.24	8.06	8.09
6501	NASDAQ	HLIT	Fri, Mar 19, 2021	8.25	8.43	8.04	8.16
6500	NASDAQ	HLIT	Thu, Mar 18, 2021	8.32	8.53	8.18	8.20
6499	NASDAQ	HLIT	Wed, Mar 17, 2021	8.36	8.39	8.12	8.37
6498	NASDAQ	HLIT	Tue, Mar 16, 2021	8.36	8.56	8.34	8.37
6497	NASDAQ	HLIT	Mon, Mar 15, 2021	8.34	8.43	8.25	8.38
6496	NASDAQ	HLIT	Fri, Mar 12, 2021	8.44	8.51	8.29	8.36
6495	NASDAQ	HLIT	Thu, Mar 11, 2021	8.22	8.57	8.20	8.45
6494	NASDAQ	HLIT	Wed, Mar 10, 2021	8.02	8.23	7.98	8.18
6493	NASDAQ	HLIT	Tue, Mar 9, 2021	7.94	8.08	7.77	7.97
6492	NASDAQ	HLIT	Mon, Mar 8, 2021	7.60	8.05	7.50	7.84
6491	NASDAQ	HLIT	Fri, Mar 5, 2021	7.90	7.90	7.45	7.57
6490	NASDAQ	HLIT	Thu, Mar 4, 2021	8.14	8.14	7.72	7.78
6489	NASDAQ	HLIT	Wed, Mar 3, 2021	8.15	8.28	8.04	8.12
6488	NASDAQ	HLIT	Tue, Mar 2, 2021	8.22	8.22	8.00	8.17
6487	NASDAQ	HLIT	Mon, Mar 1, 2021	7.88	8.25	7.85	8.22
6486	NASDAQ	HLIT	Fri, Feb 26, 2021	7.97	8.04	7.69	7.75
6485	NASDAQ	HLIT	Thu, Feb 25, 2021	8.21	8.22	7.90	7.95
6484	NASDAQ	HLIT	Wed, Feb 24, 2021	7.88	8.25	7.88	8.14
6483	NASDAQ	HLIT	Tue, Feb 23, 2021	7.80	7.96	7.76	7.84
6482	NASDAQ	HLIT	Mon, Feb 22, 2021	7.65	8.04	7.65	8.00
6481	NASDAQ	HLIT	Fri, Feb 19, 2021	7.60	8.04	7.60	7.80
6480	NASDAQ	HLIT	Thu, Feb 18, 2021	7.59	7.72	7.51	7.59
6479	NASDAQ	HLIT	Wed, Feb 17, 2021	7.49	7.71	7.46	7.63
6478	NASDAQ	HLIT	Tue, Feb 16, 2021	7.66	7.72	7.33	7.56
6477	NASDAQ	HLIT	Fri, Feb 12, 2021	7.70	7.82	7.51	7.61
6476	NASDAQ	HLIT	Thu, Feb 11, 2021	8.01	8.12	7.74	7.77
6475	NASDAQ	HLIT	Wed, Feb 10, 2021	7.96	8.14	7.84	7.93
6474	NASDAQ	HLIT	Tue, Feb 9, 2021	7.83	8.19	7.78	7.95
6473	NASDAQ	HLIT	Mon, Feb 8, 2021	7.67	7.79	7.60	7.78
6472	NASDAQ	HLIT	Fri, Feb 5, 2021	7.77	7.86	7.58	7.64
6471	NASDAQ	HLIT	Thu, Feb 4, 2021	7.67	7.72	7.62	7.67
6470	NASDAQ	HLIT	Wed, Feb 3, 2021	7.85	7.89	7.52	7.67
6469	NASDAQ	HLIT	Tue, Feb 2, 2021	8.40	8.40	7.78	7.89
6468	NASDAQ	HLIT	Mon, Feb 1, 2021	7.86	7.98	7.76	7.88
6467	NASDAQ	HLIT	Fri, Jan 29, 2021	7.98	7.99	7.70	7.76
6466	NASDAQ	HLIT	Thu, Jan 28, 2021	8.22	8.23	7.87	7.88
6465	NASDAQ	HLIT	Wed, Jan 27, 2021	8.03	8.41	7.91	8.18
6464	NASDAQ	HLIT	Tue, Jan 26, 2021	8.20	8.47	8.11	8.22
6463	NASDAQ	HLIT	Mon, Jan 25, 2021	8.11	8.28	8.00	8.12
6462	NASDAQ	HLIT	Fri, Jan 22, 2021	8.03	8.14	7.92	8.09
6461	NASDAQ	HLIT	Thu, Jan 21, 2021	8.10	8.19	8.03	8.11
6460	NASDAQ	HLIT	Wed, Jan 20, 2021	8.11	8.21	7.95	8.05
6459	NASDAQ	HLIT	Tue, Jan 19, 2021	8.00	8.21	7.86	8.12
6458	NASDAQ	HLIT	Fri, Jan 15, 2021	8.07	8.11	7.83	7.89
6457	NASDAQ	HLIT	Thu, Jan 14, 2021	7.88	8.37	7.87	8.13
6456	NASDAQ	HLIT	Wed, Jan 13, 2021	7.95	7.99	7.76	7.79
6455	NASDAQ	HLIT	Tue, Jan 12, 2021	7.79	8.00	7.79	7.96
6454	NASDAQ	HLIT	Mon, Jan 11, 2021	7.69	7.79	7.69	7.75
6453	NASDAQ	HLIT	Fri, Jan 8, 2021	7.84	7.89	7.71	7.79
6452	NASDAQ	HLIT	Thu, Jan 7, 2021	7.64	7.83	7.52	7.80
6451	NASDAQ	HLIT	Wed, Jan 6, 2021	7.37	7.66	7.28	7.58
6450	NASDAQ	HLIT	Tue, Jan 5, 2021	7.22	7.36	7.20	7.27
6449	NASDAQ	HLIT	Mon, Jan 4, 2021	7.43	7.48	7.08	7.27
6448	NASDAQ	HLIT	Thu, Dec 31, 2020	7.32	7.45	7.27	7.39
6447	NASDAQ	HLIT	Wed, Dec 30, 2020	7.35	7.43	7.01	7.29
6446	NASDAQ	HLIT	Tue, Dec 29, 2020	7.43	7.46	7.19	7.28
6445	NASDAQ	HLIT	Mon, Dec 28, 2020	7.25	7.43	7.19	7.40
6444	NASDAQ	HLIT	Thu, Dec 24, 2020	7.18	7.23	7.09	7.19
6443	NASDAQ	HLIT	Wed, Dec 23, 2020	7.17	7.19	7.04	7.10
6442	NASDAQ	HLIT	Tue, Dec 22, 2020	6.76	7.16	6.72	7.08
6441	NASDAQ	HLIT	Mon, Dec 21, 2020	6.90	7.01	6.64	6.77
6440	NASDAQ	HLIT	Fri, Dec 18, 2020	7.12	7.50	7.05	7.08
6439	NASDAQ	HLIT	Thu, Dec 17, 2020	7.10	7.13	6.98	7.06
6438	NASDAQ	HLIT	Wed, Dec 16, 2020	7.17	7.24	7.01	7.04
6437	NASDAQ	HLIT	Tue, Dec 15, 2020	7.09	7.14	6.99	7.11
6436	NASDAQ	HLIT	Mon, Dec 14, 2020	7.07	7.23	6.96	7.05
6435	NASDAQ	HLIT	Fri, Dec 11, 2020	6.97	7.04	6.86	7.01
6434	NASDAQ	HLIT	Thu, Dec 10, 2020	6.85	7.09	6.80	7.02
6433	NASDAQ	HLIT	Wed, Dec 9, 2020	7.29	7.32	6.92	6.95
6432	NASDAQ	HLIT	Tue, Dec 8, 2020	7.11	7.29	7.05	7.28
6431	NASDAQ	HLIT	Mon, Dec 7, 2020	7.10	7.32	7.03	7.19
6430	NASDAQ	HLIT	Fri, Dec 4, 2020	6.94	7.14	6.93	7.10
6429	NASDAQ	HLIT	Thu, Dec 3, 2020	6.69	6.96	6.68	6.90
6428	NASDAQ	HLIT	Wed, Dec 2, 2020	6.42	6.70	6.31	6.69
6427	NASDAQ	HLIT	Tue, Dec 1, 2020	6.58	6.63	6.39	6.45
6426	NASDAQ	HLIT	Mon, Nov 30, 2020	6.67	6.72	6.49	6.53
6425	NASDAQ	HLIT	Fri, Nov 27, 2020	6.76	6.79	6.64	6.71
6424	NASDAQ	HLIT	Wed, Nov 25, 2020	6.59	6.77	6.51	6.74
6423	NASDAQ	HLIT	Tue, Nov 24, 2020	6.67	6.70	6.49	6.60
6422	NASDAQ	HLIT	Mon, Nov 23, 2020	6.58	6.65	6.47	6.59
6421	NASDAQ	HLIT	Fri, Nov 20, 2020	6.51	6.57	6.34	6.49
6420	NASDAQ	HLIT	Thu, Nov 19, 2020	6.37	6.60	6.29	6.58
6419	NASDAQ	HLIT	Wed, Nov 18, 2020	6.56	6.57	6.37	6.37
6418	NASDAQ	HLIT	Tue, Nov 17, 2020	6.25	6.55	6.20	6.51
6417	NASDAQ	HLIT	Mon, Nov 16, 2020	6.26	6.46	6.26	6.37
6416	NASDAQ	HLIT	Fri, Nov 13, 2020	6.21	6.31	6.11	6.26
6415	NASDAQ	HLIT	Thu, Nov 12, 2020	6.23	6.31	6.00	6.11
6414	NASDAQ	HLIT	Wed, Nov 11, 2020	6.42	6.42	6.14	6.25
6413	NASDAQ	HLIT	Tue, Nov 10, 2020	6.50	6.58	6.37	6.38
6412	NASDAQ	HLIT	Mon, Nov 9, 2020	6.44	6.75	6.40	6.46
6411	NASDAQ	HLIT	Fri, Nov 6, 2020	6.27	6.32	6.05	6.18
6410	NASDAQ	HLIT	Thu, Nov 5, 2020	6.20	6.37	6.18	6.30
6409	NASDAQ	HLIT	Wed, Nov 4, 2020	6.36	6.38	6.11	6.12
6408	NASDAQ	HLIT	Tue, Nov 3, 2020	6.13	6.46	6.09	6.33
6407	NASDAQ	HLIT	Mon, Nov 2, 2020	5.97	6.04	5.84	6.04
6406	NASDAQ	HLIT	Fri, Oct 30, 2020	6.10	6.11	5.88	5.94
6405	NASDAQ	HLIT	Thu, Oct 29, 2020	6.16	6.19	6.00	6.11
6404	NASDAQ	HLIT	Wed, Oct 28, 2020	6.19	6.35	6.03	6.17
6403	NASDAQ	HLIT	Tue, Oct 27, 2020	6.50	6.50	5.98	6.46
6402	NASDAQ	HLIT	Mon, Oct 26, 2020	6.99	7.10	6.76	6.81
6401	NASDAQ	HLIT	Fri, Oct 23, 2020	6.83	7.18	6.76	7.07
6400	NASDAQ	HLIT	Thu, Oct 22, 2020	6.54	6.81	6.50	6.78
6399	NASDAQ	HLIT	Wed, Oct 21, 2020	6.30	6.55	6.30	6.50
6398	NASDAQ	HLIT	Tue, Oct 20, 2020	6.42	6.45	6.28	6.35
6397	NASDAQ	HLIT	Mon, Oct 19, 2020	6.46	6.54	6.36	6.38
6396	NASDAQ	HLIT	Fri, Oct 16, 2020	6.40	6.49	6.39	6.40
6395	NASDAQ	HLIT	Thu, Oct 15, 2020	6.26	6.46	6.25	6.44
6394	NASDAQ	HLIT	Wed, Oct 14, 2020	6.52	6.54	6.32	6.37
6393	NASDAQ	HLIT	Tue, Oct 13, 2020	6.45	6.51	6.35	6.49
6392	NASDAQ	HLIT	Mon, Oct 12, 2020	6.48	6.51	6.28	6.45
6391	NASDAQ	HLIT	Fri, Oct 9, 2020	6.23	6.46	6.22	6.45
6390	NASDAQ	HLIT	Thu, Oct 8, 2020	5.82	6.22	5.81	6.21
6389	NASDAQ	HLIT	Wed, Oct 7, 2020	5.71	5.74	5.61	5.73
6388	NASDAQ	HLIT	Tue, Oct 6, 2020	5.70	5.82	5.62	5.66
6387	NASDAQ	HLIT	Mon, Oct 5, 2020	5.56	5.68	5.56	5.67
6386	NASDAQ	HLIT	Fri, Oct 2, 2020	5.39	5.54	5.33	5.52
6385	NASDAQ	HLIT	Thu, Oct 1, 2020	5.63	5.65	5.40	5.48
6384	NASDAQ	HLIT	Wed, Sep 30, 2020	5.61	5.66	5.51	5.58
6383	NASDAQ	HLIT	Tue, Sep 29, 2020	5.42	5.65	5.39	5.62
6382	NASDAQ	HLIT	Mon, Sep 28, 2020	5.29	5.42	5.27	5.34
6381	NASDAQ	HLIT	Fri, Sep 25, 2020	5.32	5.35	5.20	5.21
6380	NASDAQ	HLIT	Thu, Sep 24, 2020	5.37	5.44	5.32	5.36
6379	NASDAQ	HLIT	Wed, Sep 23, 2020	6.04	6.10	5.39	5.43
6378	NASDAQ	HLIT	Tue, Sep 22, 2020	5.65	6.12	5.62	5.99
6377	NASDAQ	HLIT	Mon, Sep 21, 2020	5.60	5.70	5.50	5.64
6376	NASDAQ	HLIT	Fri, Sep 18, 2020	5.63	5.73	5.50	5.72
6375	NASDAQ	HLIT	Thu, Sep 17, 2020	5.60	5.65	5.43	5.54
6374	NASDAQ	HLIT	Wed, Sep 16, 2020	5.69	5.77	5.63	5.68
6373	NASDAQ	HLIT	Tue, Sep 15, 2020	5.67	5.77	5.65	5.67
6372	NASDAQ	HLIT	Mon, Sep 14, 2020	5.60	5.64	5.51	5.60
6371	NASDAQ	HLIT	Fri, Sep 11, 2020	5.42	5.58	5.39	5.51
6370	NASDAQ	HLIT	Thu, Sep 10, 2020	5.59	5.61	5.43	5.43
6369	NASDAQ	HLIT	Wed, Sep 9, 2020	5.72	5.73	5.54	5.56
6368	NASDAQ	HLIT	Tue, Sep 8, 2020	5.79	5.87	5.63	5.67
6367	NASDAQ	HLIT	Fri, Sep 4, 2020	5.77	6.04	5.77	5.90
6366	NASDAQ	HLIT	Thu, Sep 3, 2020	5.98	5.98	5.58	5.64
6365	NASDAQ	HLIT	Wed, Sep 2, 2020	5.93	6.00	5.89	5.99
6364	NASDAQ	HLIT	Tue, Sep 1, 2020	5.93	5.96	5.77	5.93
6363	NASDAQ	HLIT	Mon, Aug 31, 2020	5.84	5.96	5.77	5.90
6362	NASDAQ	HLIT	Fri, Aug 28, 2020	5.70	5.95	5.65	5.88
6361	NASDAQ	HLIT	Thu, Aug 27, 2020	5.99	6.00	5.85	5.88
6360	NASDAQ	HLIT	Wed, Aug 26, 2020	6.08	6.12	5.93	5.98
6359	NASDAQ	HLIT	Tue, Aug 25, 2020	5.97	6.13	5.89	6.12
6358	NASDAQ	HLIT	Mon, Aug 24, 2020	5.78	5.94	5.76	5.92
6357	NASDAQ	HLIT	Fri, Aug 21, 2020	6.05	6.06	5.67	5.80
6356	NASDAQ	HLIT	Thu, Aug 20, 2020	6.03	6.14	5.87	6.07
6355	NASDAQ	HLIT	Wed, Aug 19, 2020	6.27	6.35	6.05	6.05
6354	NASDAQ	HLIT	Tue, Aug 18, 2020	6.44	6.46	6.15	6.21
6353	NASDAQ	HLIT	Mon, Aug 17, 2020	6.62	6.72	6.44	6.46
6352	NASDAQ	HLIT	Fri, Aug 14, 2020	6.63	6.82	6.59	6.72
6351	NASDAQ	HLIT	Thu, Aug 13, 2020	6.69	6.75	6.54	6.69
6350	NASDAQ	HLIT	Wed, Aug 12, 2020	6.66	6.89	6.65	6.76
6349	NASDAQ	HLIT	Tue, Aug 11, 2020	6.59	6.84	6.59	6.64
6348	NASDAQ	HLIT	Mon, Aug 10, 2020	6.61	6.73	6.51	6.56
6347	NASDAQ	HLIT	Fri, Aug 7, 2020	6.47	6.73	6.44	6.65
6346	NASDAQ	HLIT	Thu, Aug 6, 2020	6.50	6.61	6.36	6.49
6345	NASDAQ	HLIT	Wed, Aug 5, 2020	6.85	6.90	6.28	6.52
6344	NASDAQ	HLIT	Tue, Aug 4, 2020	6.50	7.37	6.30	7.02
6343	NASDAQ	HLIT	Mon, Aug 3, 2020	5.63	5.77	5.58	5.62
6342	NASDAQ	HLIT	Fri, Jul 31, 2020	5.78	5.79	5.49	5.58
6341	NASDAQ	HLIT	Thu, Jul 30, 2020	5.75	5.91	5.58	5.83
6340	NASDAQ	HLIT	Wed, Jul 29, 2020	5.70	5.88	5.62	5.86
6339	NASDAQ	HLIT	Tue, Jul 28, 2020	5.61	5.67	5.49	5.49
6338	NASDAQ	HLIT	Mon, Jul 27, 2020	5.56	5.67	5.53	5.63
6337	NASDAQ	HLIT	Fri, Jul 24, 2020	5.58	5.75	5.50	5.54
6336	NASDAQ	HLIT	Thu, Jul 23, 2020	5.25	5.67	5.10	5.64
6335	NASDAQ	HLIT	Wed, Jul 22, 2020	5.05	5.31	5.05	5.27
6334	NASDAQ	HLIT	Tue, Jul 21, 2020	5.02	5.09	4.98	5.05
6333	NASDAQ	HLIT	Mon, Jul 20, 2020	4.85	4.99	4.85	4.94
6332	NASDAQ	HLIT	Fri, Jul 17, 2020	4.80	4.96	4.80	4.87
6331	NASDAQ	HLIT	Thu, Jul 16, 2020	4.81	4.86	4.72	4.85
6330	NASDAQ	HLIT	Wed, Jul 15, 2020	4.75	4.91	4.72	4.82
6329	NASDAQ	HLIT	Tue, Jul 14, 2020	4.68	4.80	4.63	4.74
6328	NASDAQ	HLIT	Mon, Jul 13, 2020	4.83	4.83	4.65	4.66
6327	NASDAQ	HLIT	Fri, Jul 10, 2020	4.68	4.80	4.63	4.78
6326	NASDAQ	HLIT	Thu, Jul 9, 2020	4.70	4.81	4.59	4.67
6325	NASDAQ	HLIT	Wed, Jul 8, 2020	4.75	4.79	4.61	4.70
6324	NASDAQ	HLIT	Tue, Jul 7, 2020	4.93	4.93	4.72	4.76
6323	NASDAQ	HLIT	Mon, Jul 6, 2020	4.97	5.01	4.89	4.97
6322	NASDAQ	HLIT	Thu, Jul 2, 2020	4.84	4.99	4.80	4.86
6321	NASDAQ	HLIT	Wed, Jul 1, 2020	4.77	4.93	4.68	4.75
6320	NASDAQ	HLIT	Tue, Jun 30, 2020	4.85	4.88	4.72	4.75
6319	NASDAQ	HLIT	Mon, Jun 29, 2020	4.55	4.89	4.55	4.83
6318	NASDAQ	HLIT	Fri, Jun 26, 2020	4.66	4.74	4.50	4.51
6317	NASDAQ	HLIT	Thu, Jun 25, 2020	4.68	4.70	4.50	4.67
6316	NASDAQ	HLIT	Wed, Jun 24, 2020	4.99	4.99	4.66	4.72
6315	NASDAQ	HLIT	Tue, Jun 23, 2020	5.13	5.15	4.98	5.01
6314	NASDAQ	HLIT	Mon, Jun 22, 2020	5.02	5.05	4.95	5.05
6313	NASDAQ	HLIT	Fri, Jun 19, 2020	5.18	5.18	4.99	5.07
6312	NASDAQ	HLIT	Thu, Jun 18, 2020	5.08	5.16	5.03	5.11
6311	NASDAQ	HLIT	Wed, Jun 17, 2020	5.12	5.21	5.08	5.12
6310	NASDAQ	HLIT	Tue, Jun 16, 2020	5.26	5.28	5.04	5.09
6309	NASDAQ	HLIT	Mon, Jun 15, 2020	4.92	5.11	4.82	5.07
6308	NASDAQ	HLIT	Fri, Jun 12, 2020	5.18	5.30	4.95	5.00
6307	NASDAQ	HLIT	Thu, Jun 11, 2020	5.32	5.32	5.00	5.00
6306	NASDAQ	HLIT	Wed, Jun 10, 2020	5.80	5.85	5.45	5.46
6305	NASDAQ	HLIT	Tue, Jun 9, 2020	5.70	5.87	5.55	5.85
6304	NASDAQ	HLIT	Mon, Jun 8, 2020	5.59	5.81	5.56	5.74
6303	NASDAQ	HLIT	Fri, Jun 5, 2020	5.57	5.72	5.54	5.55
6302	NASDAQ	HLIT	Thu, Jun 4, 2020	5.38	5.50	5.36	5.43
6301	NASDAQ	HLIT	Wed, Jun 3, 2020	5.42	5.56	5.41	5.44
6300	NASDAQ	HLIT	Tue, Jun 2, 2020	5.28	5.37	5.20	5.35
6299	NASDAQ	HLIT	Mon, Jun 1, 2020	5.05	5.33	5.02	5.25
6298	NASDAQ	HLIT	Fri, May 29, 2020	5.40	5.49	5.14	5.39
6297	NASDAQ	HLIT	Thu, May 28, 2020	5.92	5.99	5.53	5.54
6296	NASDAQ	HLIT	Wed, May 27, 2020	5.75	5.87	5.66	5.86
6295	NASDAQ	HLIT	Tue, May 26, 2020	5.71	5.83	5.63	5.64
6294	NASDAQ	HLIT	Fri, May 22, 2020	5.43	5.63	5.36	5.62
6293	NASDAQ	HLIT	Thu, May 21, 2020	5.52	5.54	5.41	5.42
6292	NASDAQ	HLIT	Wed, May 20, 2020	5.39	5.59	5.35	5.50
6291	NASDAQ	HLIT	Tue, May 19, 2020	5.45	5.51	5.28	5.29
6290	NASDAQ	HLIT	Mon, May 18, 2020	5.21	5.49	5.21	5.48
6289	NASDAQ	HLIT	Fri, May 15, 2020	5.03	5.16	5.02	5.15
6288	NASDAQ	HLIT	Thu, May 14, 2020	5.14	5.14	4.98	5.11
6287	NASDAQ	HLIT	Wed, May 13, 2020	5.34	5.45	5.17	5.22
6286	NASDAQ	HLIT	Tue, May 12, 2020	5.66	5.70	5.42	5.43
6285	NASDAQ	HLIT	Mon, May 11, 2020	5.72	5.77	5.58	5.65
6284	NASDAQ	HLIT	Fri, May 8, 2020	5.62	5.81	5.59	5.78
6283	NASDAQ	HLIT	Thu, May 7, 2020	5.53	5.61	5.41	5.55
6282	NASDAQ	HLIT	Wed, May 6, 2020	5.65	5.73	5.52	5.53
6281	NASDAQ	HLIT	Tue, May 5, 2020	5.67	5.82	5.62	5.65
6280	NASDAQ	HLIT	Mon, May 4, 2020	5.68	5.69	5.48	5.62
6279	NASDAQ	HLIT	Fri, May 1, 2020	5.74	5.79	5.61	5.72
6278	NASDAQ	HLIT	Thu, Apr 30, 2020	5.86	5.99	5.68	5.80
6277	NASDAQ	HLIT	Wed, Apr 29, 2020	5.75	6.10	5.67	5.93
6276	NASDAQ	HLIT	Tue, Apr 28, 2020	5.97	6.13	5.47	5.66
6275	NASDAQ	HLIT	Mon, Apr 27, 2020	6.88	6.89	6.47	6.56
6274	NASDAQ	HLIT	Fri, Apr 24, 2020	6.74	6.80	6.62	6.69
6273	NASDAQ	HLIT	Thu, Apr 23, 2020	6.56	6.84	6.55	6.74
6272	NASDAQ	HLIT	Wed, Apr 22, 2020	6.52	6.73	6.38	6.52
6271	NASDAQ	HLIT	Tue, Apr 21, 2020	6.64	6.76	6.36	6.37
6270	NASDAQ	HLIT	Mon, Apr 20, 2020	6.55	6.83	6.49	6.76
6269	NASDAQ	HLIT	Fri, Apr 17, 2020	6.80	6.84	6.49	6.65
6268	NASDAQ	HLIT	Thu, Apr 16, 2020	6.26	6.70	6.26	6.67
6267	NASDAQ	HLIT	Wed, Apr 15, 2020	6.09	6.36	6.05	6.27
6266	NASDAQ	HLIT	Tue, Apr 14, 2020	6.14	6.60	6.09	6.23
6265	NASDAQ	HLIT	Mon, Apr 13, 2020	6.01	6.06	5.78	5.79
6264	NASDAQ	HLIT	Thu, Apr 9, 2020	5.97	6.11	5.85	6.07
6263	NASDAQ	HLIT	Wed, Apr 8, 2020	6.00	6.04	5.85	5.88
6262	NASDAQ	HLIT	Tue, Apr 7, 2020	5.80	5.97	5.75	5.94
6261	NASDAQ	HLIT	Mon, Apr 6, 2020	5.74	5.82	5.57	5.72
6260	NASDAQ	HLIT	Fri, Apr 3, 2020	5.65	5.76	5.42	5.54
6259	NASDAQ	HLIT	Thu, Apr 2, 2020	5.41	5.74	5.41	5.66
6258	NASDAQ	HLIT	Wed, Apr 1, 2020	5.54	5.63	5.41	5.49
6257	NASDAQ	HLIT	Tue, Mar 31, 2020	5.68	5.80	5.56	5.76
6256	NASDAQ	HLIT	Mon, Mar 30, 2020	5.92	5.93	5.58	5.70
6255	NASDAQ	HLIT	Fri, Mar 27, 2020	5.92	6.15	5.76	5.84
6254	NASDAQ	HLIT	Thu, Mar 26, 2020	5.49	6.13	5.49	6.09
6253	NASDAQ	HLIT	Wed, Mar 25, 2020	5.47	5.76	5.38	5.47
6252	NASDAQ	HLIT	Tue, Mar 24, 2020	5.25	5.50	5.11	5.49
6251	NASDAQ	HLIT	Mon, Mar 23, 2020	5.00	5.13	4.70	5.02
6250	NASDAQ	HLIT	Fri, Mar 20, 2020	5.37	5.98	4.92	4.94
6249	NASDAQ	HLIT	Thu, Mar 19, 2020	4.95	5.54	4.95	5.29
6248	NASDAQ	HLIT	Wed, Mar 18, 2020	5.09	5.44	4.74	4.97
6247	NASDAQ	HLIT	Tue, Mar 17, 2020	4.77	5.30	4.62	5.29
6246	NASDAQ	HLIT	Mon, Mar 16, 2020	4.44	4.95	4.44	4.69
6245	NASDAQ	HLIT	Fri, Mar 13, 2020	5.12	5.15	4.75	5.03
6244	NASDAQ	HLIT	Thu, Mar 12, 2020	5.13	5.43	4.90	4.91
6243	NASDAQ	HLIT	Wed, Mar 11, 2020	5.49	5.67	5.34	5.53
6242	NASDAQ	HLIT	Tue, Mar 10, 2020	5.75	5.80	5.36	5.61
6241	NASDAQ	HLIT	Mon, Mar 9, 2020	5.82	5.94	5.57	5.58
6240	NASDAQ	HLIT	Fri, Mar 6, 2020	6.08	6.28	6.00	6.11
6239	NASDAQ	HLIT	Thu, Mar 5, 2020	6.20	6.33	6.16	6.24
6238	NASDAQ	HLIT	Wed, Mar 4, 2020	6.10	6.37	6.09	6.36
6237	NASDAQ	HLIT	Tue, Mar 3, 2020	6.04	6.30	5.89	6.02
6236	NASDAQ	HLIT	Mon, Mar 2, 2020	6.17	6.19	5.94	6.05
6235	NASDAQ	HLIT	Fri, Feb 28, 2020	5.90	6.28	5.90	6.14
6234	NASDAQ	HLIT	Thu, Feb 27, 2020	6.12	6.19	5.99	6.09
6233	NASDAQ	HLIT	Wed, Feb 26, 2020	6.32	6.50	6.22	6.29
6232	NASDAQ	HLIT	Tue, Feb 25, 2020	6.40	6.49	6.13	6.28
6231	NASDAQ	HLIT	Mon, Feb 24, 2020	6.45	6.50	6.25	6.42
6230	NASDAQ	HLIT	Fri, Feb 21, 2020	6.77	6.77	6.61	6.65
6229	NASDAQ	HLIT	Thu, Feb 20, 2020	6.70	6.84	6.62	6.77
6228	NASDAQ	HLIT	Wed, Feb 19, 2020	6.75	6.83	6.68	6.70
6227	NASDAQ	HLIT	Tue, Feb 18, 2020	6.73	6.80	6.59	6.77
6226	NASDAQ	HLIT	Fri, Feb 14, 2020	6.77	6.86	6.70	6.77
6225	NASDAQ	HLIT	Thu, Feb 13, 2020	6.80	6.87	6.74	6.79
6224	NASDAQ	HLIT	Wed, Feb 12, 2020	6.78	6.98	6.77	6.84
6223	NASDAQ	HLIT	Tue, Feb 11, 2020	6.79	6.97	6.72	6.75
6222	NASDAQ	HLIT	Mon, Feb 10, 2020	6.77	6.82	6.66	6.78
6221	NASDAQ	HLIT	Fri, Feb 7, 2020	6.92	6.96	6.71	6.78
6220	NASDAQ	HLIT	Thu, Feb 6, 2020	7.09	7.12	6.89	6.92
6219	NASDAQ	HLIT	Wed, Feb 5, 2020	7.18	7.26	6.92	7.04
6218	NASDAQ	HLIT	Tue, Feb 4, 2020	6.90	7.65	6.81	7.12
6217	NASDAQ	HLIT	Mon, Feb 3, 2020	7.11	7.46	7.06	7.36
6216	NASDAQ	HLIT	Fri, Jan 31, 2020	7.27	7.31	7.03	7.04
6215	NASDAQ	HLIT	Thu, Jan 30, 2020	7.50	7.50	7.13	7.29
6214	NASDAQ	HLIT	Wed, Jan 29, 2020	8.03	8.06	7.57	7.59
6213	NASDAQ	HLIT	Tue, Jan 28, 2020	8.15	8.21	7.98	8.05
6212	NASDAQ	HLIT	Mon, Jan 27, 2020	8.03	8.29	8.00	8.17
6211	NASDAQ	HLIT	Fri, Jan 24, 2020	8.33	8.57	8.13	8.17
6210	NASDAQ	HLIT	Thu, Jan 23, 2020	8.27	8.35	8.23	8.33
6209	NASDAQ	HLIT	Wed, Jan 22, 2020	8.20	8.33	8.16	8.28
6208	NASDAQ	HLIT	Tue, Jan 21, 2020	8.21	8.23	8.00	8.12
6207	NASDAQ	HLIT	Fri, Jan 17, 2020	8.35	8.35	8.17	8.21
6206	NASDAQ	HLIT	Thu, Jan 16, 2020	8.29	8.38	8.13	8.29
6205	NASDAQ	HLIT	Wed, Jan 15, 2020	8.04	8.29	8.04	8.21
6204	NASDAQ	HLIT	Tue, Jan 14, 2020	8.11	8.19	7.98	8.14
6203	NASDAQ	HLIT	Mon, Jan 13, 2020	7.94	8.19	7.92	8.12
6202	NASDAQ	HLIT	Fri, Jan 10, 2020	7.88	7.96	7.77	7.85
6201	NASDAQ	HLIT	Thu, Jan 9, 2020	7.95	8.06	7.85	7.88
6200	NASDAQ	HLIT	Wed, Jan 8, 2020	7.74	7.93	7.73	7.87
6199	NASDAQ	HLIT	Tue, Jan 7, 2020	7.68	7.78	7.66	7.73
6198	NASDAQ	HLIT	Mon, Jan 6, 2020	7.66	7.73	7.54	7.71
6197	NASDAQ	HLIT	Fri, Jan 3, 2020	7.61	7.75	7.60	7.73
6196	NASDAQ	HLIT	Thu, Jan 2, 2020	7.80	7.89	7.69	7.74
6195	NASDAQ	HLIT	Tue, Dec 31, 2019	7.61	7.82	7.61	7.80
6194	NASDAQ	HLIT	Mon, Dec 30, 2019	7.70	7.74	7.40	7.58
6193	NASDAQ	HLIT	Fri, Dec 27, 2019	7.77	7.83	7.61	7.64
6192	NASDAQ	HLIT	Thu, Dec 26, 2019	8.00	8.00	7.77	7.89
6191	NASDAQ	HLIT	Tue, Dec 24, 2019	7.85	7.99	7.81	7.98
6190	NASDAQ	HLIT	Mon, Dec 23, 2019	7.96	7.99	7.84	7.85
6189	NASDAQ	HLIT	Fri, Dec 20, 2019	8.00	8.04	7.86	7.95
6188	NASDAQ	HLIT	Thu, Dec 19, 2019	7.90	8.06	7.86	8.00
6187	NASDAQ	HLIT	Wed, Dec 18, 2019	7.93	8.01	7.88	7.92
6186	NASDAQ	HLIT	Tue, Dec 17, 2019	7.89	7.96	7.82	7.94
6185	NASDAQ	HLIT	Mon, Dec 16, 2019	7.96	8.14	7.84	7.88
6184	NASDAQ	HLIT	Fri, Dec 13, 2019	8.15	8.26	7.90	7.95
6183	NASDAQ	HLIT	Thu, Dec 12, 2019	8.18	8.39	8.16	8.20
6182	NASDAQ	HLIT	Wed, Dec 11, 2019	8.23	8.24	8.10	8.15
6181	NASDAQ	HLIT	Tue, Dec 10, 2019	8.22	8.28	8.09	8.20
6180	NASDAQ	HLIT	Mon, Dec 9, 2019	8.20	8.28	8.19	8.23
6179	NASDAQ	HLIT	Fri, Dec 6, 2019	8.08	8.31	8.04	8.20
6178	NASDAQ	HLIT	Thu, Dec 5, 2019	8.10	8.11	8.00	8.01
6177	NASDAQ	HLIT	Wed, Dec 4, 2019	8.10	8.14	8.02	8.07
6176	NASDAQ	HLIT	Tue, Dec 3, 2019	8.05	8.10	7.97	8.06
6175	NASDAQ	HLIT	Mon, Dec 2, 2019	8.30	8.30	8.05	8.13
6174	NASDAQ	HLIT	Fri, Nov 29, 2019	8.11	8.29	8.02	8.26
6173	NASDAQ	HLIT	Wed, Nov 27, 2019	8.22	8.30	8.07	8.11
6172	NASDAQ	HLIT	Tue, Nov 26, 2019	8.24	8.36	8.09	8.17
6171	NASDAQ	HLIT	Mon, Nov 25, 2019	8.00	8.27	8.00	8.24
6170	NASDAQ	HLIT	Fri, Nov 22, 2019	8.03	8.04	7.89	8.00
6169	NASDAQ	HLIT	Thu, Nov 21, 2019	7.99	8.09	7.92	7.99
6168	NASDAQ	HLIT	Wed, Nov 20, 2019	7.92	8.02	7.84	7.95
6167	NASDAQ	HLIT	Tue, Nov 19, 2019	7.89	8.01	7.79	7.92
6166	NASDAQ	HLIT	Mon, Nov 18, 2019	7.79	7.89	7.74	7.86
6165	NASDAQ	HLIT	Fri, Nov 15, 2019	7.88	7.93	7.64	7.90
6164	NASDAQ	HLIT	Thu, Nov 14, 2019	8.10	8.12	7.78	7.84
6163	NASDAQ	HLIT	Wed, Nov 13, 2019	8.20	8.25	8.07	8.12
6162	NASDAQ	HLIT	Tue, Nov 12, 2019	7.93	8.37	7.89	8.23
6161	NASDAQ	HLIT	Mon, Nov 11, 2019	7.81	8.03	7.64	7.98
6160	NASDAQ	HLIT	Fri, Nov 8, 2019	7.94	8.08	7.87	8.02
6159	NASDAQ	HLIT	Thu, Nov 7, 2019	7.96	8.04	7.90	7.96
6158	NASDAQ	HLIT	Wed, Nov 6, 2019	7.99	8.01	7.85	7.87
6157	NASDAQ	HLIT	Tue, Nov 5, 2019	8.00	8.02	7.91	7.98
6156	NASDAQ	HLIT	Mon, Nov 4, 2019	8.00	8.11	7.94	7.95
6155	NASDAQ	HLIT	Fri, Nov 1, 2019	7.76	8.10	7.58	8.00
6154	NASDAQ	HLIT	Thu, Oct 31, 2019	7.78	7.90	7.69	7.78
6153	NASDAQ	HLIT	Wed, Oct 30, 2019	7.80	7.95	7.67	7.73
6152	NASDAQ	HLIT	Tue, Oct 29, 2019	7.25	7.89	7.20	7.78
6151	NASDAQ	HLIT	Mon, Oct 28, 2019	6.36	6.73	6.36	6.62
6150	NASDAQ	HLIT	Fri, Oct 25, 2019	6.37	6.47	6.35	6.37
6149	NASDAQ	HLIT	Thu, Oct 24, 2019	6.45	6.48	6.29	6.38
6148	NASDAQ	HLIT	Wed, Oct 23, 2019	6.54	6.59	6.43	6.47
6147	NASDAQ	HLIT	Tue, Oct 22, 2019	6.60	6.68	6.52	6.56
6146	NASDAQ	HLIT	Mon, Oct 21, 2019	6.57	6.63	6.48	6.59
6145	NASDAQ	HLIT	Fri, Oct 18, 2019	6.59	6.67	6.46	6.54
6144	NASDAQ	HLIT	Thu, Oct 17, 2019	6.66	6.69	6.58	6.63
6143	NASDAQ	HLIT	Wed, Oct 16, 2019	6.27	6.65	6.27	6.64
6142	NASDAQ	HLIT	Tue, Oct 15, 2019	6.31	6.45	6.18	6.27
6141	NASDAQ	HLIT	Mon, Oct 14, 2019	6.10	6.31	6.07	6.28
6140	NASDAQ	HLIT	Fri, Oct 11, 2019	6.07	6.21	6.07	6.12
6139	NASDAQ	HLIT	Thu, Oct 10, 2019	6.02	6.08	5.92	6.02
6138	NASDAQ	HLIT	Wed, Oct 9, 2019	6.10	6.10	5.97	6.02
6137	NASDAQ	HLIT	Tue, Oct 8, 2019	6.21	6.25	6.04	6.06
6136	NASDAQ	HLIT	Mon, Oct 7, 2019	6.11	6.28	6.08	6.26
6135	NASDAQ	HLIT	Fri, Oct 4, 2019	6.11	6.20	6.00	6.17
6134	NASDAQ	HLIT	Thu, Oct 3, 2019	6.15	6.21	6.00	6.13
6133	NASDAQ	HLIT	Wed, Oct 2, 2019	6.11	6.24	6.07	6.22
6132	NASDAQ	HLIT	Tue, Oct 1, 2019	6.60	6.64	6.13	6.16
6131	NASDAQ	HLIT	Mon, Sep 30, 2019	6.67	6.69	6.42	6.58
6130	NASDAQ	HLIT	Fri, Sep 27, 2019	6.46	6.73	6.42	6.70
6129	NASDAQ	HLIT	Thu, Sep 26, 2019	6.67	6.74	6.39	6.46
6128	NASDAQ	HLIT	Wed, Sep 25, 2019	6.52	6.72	6.40	6.68
6127	NASDAQ	HLIT	Tue, Sep 24, 2019	6.70	6.78	6.50	6.53
6126	NASDAQ	HLIT	Mon, Sep 23, 2019	6.86	6.91	6.70	6.70
6125	NASDAQ	HLIT	Fri, Sep 20, 2019	6.71	6.91	6.71	6.90
6124	NASDAQ	HLIT	Thu, Sep 19, 2019	6.76	6.90	6.61	6.70
6123	NASDAQ	HLIT	Wed, Sep 18, 2019	6.84	6.84	6.53	6.74
6122	NASDAQ	HLIT	Tue, Sep 17, 2019	6.82	6.82	6.70	6.75
6121	NASDAQ	HLIT	Mon, Sep 16, 2019	6.84	7.01	6.83	6.85
6120	NASDAQ	HLIT	Fri, Sep 13, 2019	6.83	6.98	6.77	6.87
6119	NASDAQ	HLIT	Thu, Sep 12, 2019	6.75	6.95	6.69	6.82
6118	NASDAQ	HLIT	Wed, Sep 11, 2019	6.72	7.30	6.66	6.76
6117	NASDAQ	HLIT	Tue, Sep 10, 2019	6.57	6.74	6.46	6.66
6116	NASDAQ	HLIT	Mon, Sep 9, 2019	6.61	6.69	6.49	6.60
6115	NASDAQ	HLIT	Fri, Sep 6, 2019	6.75	6.81	6.58	6.60
6114	NASDAQ	HLIT	Thu, Sep 5, 2019	6.58	6.79	6.55	6.72
6113	NASDAQ	HLIT	Wed, Sep 4, 2019	6.54	6.61	6.46	6.53
6112	NASDAQ	HLIT	Tue, Sep 3, 2019	6.52	6.60	6.47	6.49
6111	NASDAQ	HLIT	Fri, Aug 30, 2019	6.63	6.66	6.54	6.59
6110	NASDAQ	HLIT	Thu, Aug 29, 2019	6.71	6.82	6.64	6.66
6109	NASDAQ	HLIT	Wed, Aug 28, 2019	6.51	6.70	6.48	6.64
6108	NASDAQ	HLIT	Tue, Aug 27, 2019	6.47	6.61	6.46	6.55
6107	NASDAQ	HLIT	Mon, Aug 26, 2019	6.59	6.69	6.43	6.46
6106	NASDAQ	HLIT	Fri, Aug 23, 2019	6.73	6.73	6.51	6.56
6105	NASDAQ	HLIT	Thu, Aug 22, 2019	6.91	6.91	6.72	6.75
6104	NASDAQ	HLIT	Wed, Aug 21, 2019	6.90	6.94	6.71	6.93
6103	NASDAQ	HLIT	Tue, Aug 20, 2019	6.59	6.89	6.56	6.85
6102	NASDAQ	HLIT	Mon, Aug 19, 2019	6.73	6.85	6.72	6.77
6101	NASDAQ	HLIT	Fri, Aug 16, 2019	6.61	6.68	6.50	6.66
6100	NASDAQ	HLIT	Thu, Aug 15, 2019	6.80	6.80	6.58	6.59
6099	NASDAQ	HLIT	Wed, Aug 14, 2019	6.78	6.86	6.63	6.80
6098	NASDAQ	HLIT	Tue, Aug 13, 2019	7.00	7.10	6.83	6.88
6097	NASDAQ	HLIT	Mon, Aug 12, 2019	7.10	7.14	7.01	7.01
6096	NASDAQ	HLIT	Fri, Aug 9, 2019	7.22	7.25	7.08	7.14
6095	NASDAQ	HLIT	Thu, Aug 8, 2019	7.24	7.39	7.19	7.23
6094	NASDAQ	HLIT	Wed, Aug 7, 2019	7.18	7.25	7.13	7.19
6093	NASDAQ	HLIT	Tue, Aug 6, 2019	7.20	7.33	7.19	7.26
6092	NASDAQ	HLIT	Mon, Aug 5, 2019	7.22	7.27	7.08	7.15
6091	NASDAQ	HLIT	Fri, Aug 2, 2019	7.35	7.35	7.16	7.33
6090	NASDAQ	HLIT	Thu, Aug 1, 2019	7.42	7.56	7.31	7.35
6089	NASDAQ	HLIT	Wed, Jul 31, 2019	7.34	7.63	7.26	7.47
6088	NASDAQ	HLIT	Tue, Jul 30, 2019	7.95	8.00	6.90	7.31
6087	NASDAQ	HLIT	Mon, Jul 29, 2019	7.73	7.95	7.62	7.94
6086	NASDAQ	HLIT	Fri, Jul 26, 2019	7.76	7.87	7.74	7.76
6085	NASDAQ	HLIT	Thu, Jul 25, 2019	7.85	7.85	7.66	7.74
6084	NASDAQ	HLIT	Wed, Jul 24, 2019	7.47	7.86	7.16	7.86
6083	NASDAQ	HLIT	Tue, Jul 23, 2019	7.78	7.79	7.50	7.52
6082	NASDAQ	HLIT	Mon, Jul 22, 2019	7.75	7.90	7.68	7.74
6081	NASDAQ	HLIT	Fri, Jul 19, 2019	7.76	7.80	7.66	7.71
6080	NASDAQ	HLIT	Thu, Jul 18, 2019	7.93	7.96	7.73	7.77
6079	NASDAQ	HLIT	Wed, Jul 17, 2019	8.00	8.09	7.85	7.94
6078	NASDAQ	HLIT	Tue, Jul 16, 2019	7.97	8.00	7.87	7.96
6077	NASDAQ	HLIT	Mon, Jul 15, 2019	7.74	8.06	7.66	7.97
6076	NASDAQ	HLIT	Fri, Jul 12, 2019	7.70	7.85	7.53	7.68
6075	NASDAQ	HLIT	Thu, Jul 11, 2019	7.43	7.70	7.33	7.68
6074	NASDAQ	HLIT	Wed, Jul 10, 2019	6.77	7.78	6.75	7.45
6073	NASDAQ	HLIT	Tue, Jul 9, 2019	5.85	6.10	5.84	5.98
6072	NASDAQ	HLIT	Mon, Jul 8, 2019	5.88	5.92	5.84	5.85
6071	NASDAQ	HLIT	Fri, Jul 5, 2019	5.85	5.90	5.82	5.88
6070	NASDAQ	HLIT	Wed, Jul 3, 2019	5.75	5.87	5.68	5.86
6069	NASDAQ	HLIT	Tue, Jul 2, 2019	5.47	5.74	5.42	5.74
6068	NASDAQ	HLIT	Mon, Jul 1, 2019	5.60	5.66	5.47	5.50
6067	NASDAQ	HLIT	Fri, Jun 28, 2019	5.60	5.68	5.54	5.55
6066	NASDAQ	HLIT	Thu, Jun 27, 2019	5.57	5.60	5.50	5.55
6065	NASDAQ	HLIT	Wed, Jun 26, 2019	5.61	5.67	5.55	5.56
6064	NASDAQ	HLIT	Tue, Jun 25, 2019	5.53	5.65	5.51	5.60
6063	NASDAQ	HLIT	Mon, Jun 24, 2019	5.58	5.64	5.49	5.52
6062	NASDAQ	HLIT	Fri, Jun 21, 2019	5.68	5.70	5.56	5.60
6061	NASDAQ	HLIT	Thu, Jun 20, 2019	5.78	5.81	5.71	5.71
6060	NASDAQ	HLIT	Wed, Jun 19, 2019	5.70	5.78	5.70	5.75
6059	NASDAQ	HLIT	Tue, Jun 18, 2019	5.56	5.75	5.55	5.70
6058	NASDAQ	HLIT	Mon, Jun 17, 2019	5.57	5.61	5.50	5.55
6057	NASDAQ	HLIT	Fri, Jun 14, 2019	5.53	5.62	5.31	5.55
6056	NASDAQ	HLIT	Thu, Jun 13, 2019	5.12	5.16	5.07	5.10
6055	NASDAQ	HLIT	Wed, Jun 12, 2019	5.16	5.20	5.07	5.09
6054	NASDAQ	HLIT	Tue, Jun 11, 2019	5.21	5.26	5.12	5.16
6053	NASDAQ	HLIT	Mon, Jun 10, 2019	5.47	5.49	5.17	5.18
6052	NASDAQ	HLIT	Fri, Jun 7, 2019	5.34	5.46	5.29	5.45
6051	NASDAQ	HLIT	Thu, Jun 6, 2019	5.40	5.48	5.30	5.32
6050	NASDAQ	HLIT	Wed, Jun 5, 2019	5.33	5.44	5.31	5.41
6049	NASDAQ	HLIT	Tue, Jun 4, 2019	5.16	5.31	5.15	5.30
6048	NASDAQ	HLIT	Mon, Jun 3, 2019	5.21	5.24	5.05	5.11
6047	NASDAQ	HLIT	Fri, May 31, 2019	5.26	5.33	5.21	5.22
6046	NASDAQ	HLIT	Thu, May 30, 2019	5.28	5.34	5.26	5.31
6045	NASDAQ	HLIT	Wed, May 29, 2019	5.34	5.38	5.23	5.28
6044	NASDAQ	HLIT	Tue, May 28, 2019	5.40	5.45	5.38	5.40
6043	NASDAQ	HLIT	Fri, May 24, 2019	5.40	5.43	5.30	5.38
6042	NASDAQ	HLIT	Thu, May 23, 2019	5.36	5.40	5.30	5.36
6041	NASDAQ	HLIT	Wed, May 22, 2019	5.45	5.53	5.37	5.40
6040	NASDAQ	HLIT	Tue, May 21, 2019	5.49	5.52	5.45	5.47
6039	NASDAQ	HLIT	Mon, May 20, 2019	5.49	5.53	5.42	5.45
6038	NASDAQ	HLIT	Fri, May 17, 2019	5.58	5.61	5.50	5.50
6037	NASDAQ	HLIT	Thu, May 16, 2019	5.55	5.63	5.55	5.62
6036	NASDAQ	HLIT	Wed, May 15, 2019	5.47	5.62	5.46	5.56
6035	NASDAQ	HLIT	Tue, May 14, 2019	5.63	5.66	5.44	5.47
6034	NASDAQ	HLIT	Mon, May 13, 2019	5.62	5.67	5.59	5.62
6033	NASDAQ	HLIT	Fri, May 10, 2019	5.71	5.77	5.61	5.69
6032	NASDAQ	HLIT	Thu, May 9, 2019	5.79	5.83	5.73	5.73
6031	NASDAQ	HLIT	Wed, May 8, 2019	5.78	5.86	5.76	5.84
6030	NASDAQ	HLIT	Tue, May 7, 2019	5.69	5.79	5.69	5.78
6029	NASDAQ	HLIT	Mon, May 6, 2019	5.66	5.77	5.64	5.76
6028	NASDAQ	HLIT	Fri, May 3, 2019	5.67	5.85	5.67	5.74
6027	NASDAQ	HLIT	Thu, May 2, 2019	5.56	5.69	5.55	5.68
6026	NASDAQ	HLIT	Wed, May 1, 2019	5.61	5.77	5.56	5.58
6025	NASDAQ	HLIT	Tue, Apr 30, 2019	5.07	5.67	5.01	5.66
6024	NASDAQ	HLIT	Mon, Apr 29, 2019	5.64	5.65	5.53	5.64
6023	NASDAQ	HLIT	Fri, Apr 26, 2019	5.62	5.67	5.61	5.64
6022	NASDAQ	HLIT	Thu, Apr 25, 2019	5.70	5.70	5.63	5.64
6021	NASDAQ	HLIT	Wed, Apr 24, 2019	5.67	5.72	5.64	5.67
6020	NASDAQ	HLIT	Tue, Apr 23, 2019	5.63	5.74	5.62	5.65
6019	NASDAQ	HLIT	Mon, Apr 22, 2019	5.67	5.69	5.62	5.67
6018	NASDAQ	HLIT	Thu, Apr 18, 2019	5.66	5.68	5.63	5.66
6017	NASDAQ	HLIT	Wed, Apr 17, 2019	5.69	5.70	5.65	5.68
6016	NASDAQ	HLIT	Tue, Apr 16, 2019	5.69	5.73	5.62	5.65
6015	NASDAQ	HLIT	Mon, Apr 15, 2019	5.66	5.68	5.63	5.65
6014	NASDAQ	HLIT	Fri, Apr 12, 2019	5.67	5.72	5.64	5.68
6013	NASDAQ	HLIT	Thu, Apr 11, 2019	5.69	5.71	5.61	5.67
6012	NASDAQ	HLIT	Wed, Apr 10, 2019	5.69	5.80	5.65	5.69
6011	NASDAQ	HLIT	Tue, Apr 9, 2019	5.68	5.75	5.65	5.69
6010	NASDAQ	HLIT	Mon, Apr 8, 2019	5.65	5.70	5.55	5.68
6009	NASDAQ	HLIT	Fri, Apr 5, 2019	5.65	5.70	5.60	5.68
6008	NASDAQ	HLIT	Thu, Apr 4, 2019	5.65	5.71	5.60	5.63
6007	NASDAQ	HLIT	Wed, Apr 3, 2019	5.64	5.66	5.60	5.65
6006	NASDAQ	HLIT	Tue, Apr 2, 2019	5.60	5.64	5.54	5.62
6005	NASDAQ	HLIT	Mon, Apr 1, 2019	5.46	5.63	5.43	5.59
6004	NASDAQ	HLIT	Fri, Mar 29, 2019	5.52	5.52	5.39	5.42
6003	NASDAQ	HLIT	Thu, Mar 28, 2019	5.66	5.68	5.47	5.49
6002	NASDAQ	HLIT	Wed, Mar 27, 2019	5.69	5.73	5.62	5.65
6001	NASDAQ	HLIT	Tue, Mar 26, 2019	5.66	5.72	5.62	5.70
6000	NASDAQ	HLIT	Mon, Mar 25, 2019	5.46	5.64	5.41	5.62
5999	NASDAQ	HLIT	Fri, Mar 22, 2019	5.62	5.69	5.53	5.54
5998	NASDAQ	HLIT	Thu, Mar 21, 2019	5.65	5.74	5.65	5.68
5997	NASDAQ	HLIT	Wed, Mar 20, 2019	5.65	5.74	5.62	5.66
5996	NASDAQ	HLIT	Tue, Mar 19, 2019	5.67	5.70	5.63	5.67
5995	NASDAQ	HLIT	Mon, Mar 18, 2019	5.61	5.70	5.61	5.66
5994	NASDAQ	HLIT	Fri, Mar 15, 2019	5.67	5.68	5.59	5.61
5993	NASDAQ	HLIT	Thu, Mar 14, 2019	5.68	5.68	5.62	5.66
5992	NASDAQ	HLIT	Wed, Mar 13, 2019	5.68	5.70	5.64	5.66
5991	NASDAQ	HLIT	Tue, Mar 12, 2019	5.65	5.70	5.59	5.66
5990	NASDAQ	HLIT	Mon, Mar 11, 2019	5.60	5.70	5.60	5.65
5989	NASDAQ	HLIT	Fri, Mar 8, 2019	5.47	5.62	5.46	5.61
5988	NASDAQ	HLIT	Thu, Mar 7, 2019	5.57	5.60	5.51	5.52
5987	NASDAQ	HLIT	Wed, Mar 6, 2019	5.59	5.60	5.49	5.57
5986	NASDAQ	HLIT	Tue, Mar 5, 2019	5.52	5.65	5.50	5.58
5985	NASDAQ	HLIT	Mon, Mar 4, 2019	5.52	5.57	5.48	5.53
5984	NASDAQ	HLIT	Fri, Mar 1, 2019	5.52	5.52	5.45	5.48
5983	NASDAQ	HLIT	Thu, Feb 28, 2019	5.51	5.54	5.46	5.52
5982	NASDAQ	HLIT	Wed, Feb 27, 2019	5.48	5.53	5.47	5.53
5981	NASDAQ	HLIT	Tue, Feb 26, 2019	5.50	5.54	5.47	5.48
5980	NASDAQ	HLIT	Mon, Feb 25, 2019	5.58	5.63	5.48	5.50
5979	NASDAQ	HLIT	Fri, Feb 22, 2019	5.50	5.74	5.48	5.54
5978	NASDAQ	HLIT	Thu, Feb 21, 2019	5.40	5.52	5.35	5.45
5977	NASDAQ	HLIT	Wed, Feb 20, 2019	5.31	5.43	5.31	5.33
5976	NASDAQ	HLIT	Tue, Feb 19, 2019	5.46	5.46	5.32	5.35
5975	NASDAQ	HLIT	Fri, Feb 15, 2019	5.41	5.54	5.35	5.49
5974	NASDAQ	HLIT	Thu, Feb 14, 2019	5.41	5.56	5.37	5.40
5973	NASDAQ	HLIT	Wed, Feb 13, 2019	5.27	5.38	5.25	5.32
5972	NASDAQ	HLIT	Tue, Feb 12, 2019	5.38	5.38	5.24	5.28
5971	NASDAQ	HLIT	Mon, Feb 11, 2019	5.35	5.40	5.34	5.36
5970	NASDAQ	HLIT	Fri, Feb 8, 2019	5.30	5.38	5.26	5.36
5969	NASDAQ	HLIT	Thu, Feb 7, 2019	5.29	5.36	5.16	5.35
5968	NASDAQ	HLIT	Wed, Feb 6, 2019	4.97	5.28	4.96	5.26
5967	NASDAQ	HLIT	Tue, Feb 5, 2019	4.90	5.04	4.52	4.97
5966	NASDAQ	HLIT	Mon, Feb 4, 2019	5.26	5.40	5.26	5.40
5965	NASDAQ	HLIT	Fri, Feb 1, 2019	5.30	5.39	5.25	5.31
5964	NASDAQ	HLIT	Thu, Jan 31, 2019	5.16	5.30	5.12	5.29
5963	NASDAQ	HLIT	Wed, Jan 30, 2019	5.14	5.17	5.09	5.16
5962	NASDAQ	HLIT	Tue, Jan 29, 2019	5.10	5.15	5.06	5.14
5961	NASDAQ	HLIT	Mon, Jan 28, 2019	5.04	5.13	5.04	5.11
5960	NASDAQ	HLIT	Fri, Jan 25, 2019	4.98	5.13	4.97	5.12
5959	NASDAQ	HLIT	Thu, Jan 24, 2019	4.86	5.05	4.86	4.97
5958	NASDAQ	HLIT	Wed, Jan 23, 2019	4.87	4.96	4.84	4.85
5957	NASDAQ	HLIT	Tue, Jan 22, 2019	5.04	5.06	4.79	4.84
5956	NASDAQ	HLIT	Fri, Jan 18, 2019	4.95	5.10	4.80	5.08
5955	NASDAQ	HLIT	Thu, Jan 17, 2019	4.79	5.01	4.77	4.96
5954	NASDAQ	HLIT	Wed, Jan 16, 2019	4.79	4.91	4.78	4.82
5953	NASDAQ	HLIT	Tue, Jan 15, 2019	4.67	4.85	4.67	4.80
5952	NASDAQ	HLIT	Mon, Jan 14, 2019	4.74	4.75	4.58	4.67
5951	NASDAQ	HLIT	Fri, Jan 11, 2019	4.72	4.81	4.65	4.80
5950	NASDAQ	HLIT	Thu, Jan 10, 2019	4.98	5.05	4.77	4.84
5949	NASDAQ	HLIT	Wed, Jan 9, 2019	5.01	5.11	4.95	5.02
5948	NASDAQ	HLIT	Tue, Jan 8, 2019	4.90	5.08	4.87	5.01
5947	NASDAQ	HLIT	Mon, Jan 7, 2019	4.82	4.95	4.82	4.88
5946	NASDAQ	HLIT	Fri, Jan 4, 2019	4.55	4.85	4.55	4.84
5945	NASDAQ	HLIT	Thu, Jan 3, 2019	4.72	4.74	4.51	4.52
5944	NASDAQ	HLIT	Wed, Jan 2, 2019	4.63	4.90	4.60	4.81
5943	NASDAQ	HLIT	Mon, Dec 31, 2018	4.70	4.75	4.59	4.72
5942	NASDAQ	HLIT	Fri, Dec 28, 2018	4.57	4.77	4.55	4.66
5941	NASDAQ	HLIT	Thu, Dec 27, 2018	4.59	4.68	4.48	4.58
5940	NASDAQ	HLIT	Wed, Dec 26, 2018	4.58	4.66	4.53	4.66
5939	NASDAQ	HLIT	Mon, Dec 24, 2018	4.55	4.69	4.50	4.57
5938	NASDAQ	HLIT	Fri, Dec 21, 2018	4.74	4.80	4.58	4.61
5937	NASDAQ	HLIT	Thu, Dec 20, 2018	4.86	4.96	4.68	4.72
5936	NASDAQ	HLIT	Wed, Dec 19, 2018	4.99	5.13	4.86	4.91
5935	NASDAQ	HLIT	Tue, Dec 18, 2018	5.01	5.11	4.96	4.98
5934	NASDAQ	HLIT	Mon, Dec 17, 2018	5.11	5.26	4.96	4.99
5933	NASDAQ	HLIT	Fri, Dec 14, 2018	5.33	5.53	5.13	5.15
5932	NASDAQ	HLIT	Thu, Dec 13, 2018	5.44	5.48	5.35	5.42
5931	NASDAQ	HLIT	Wed, Dec 12, 2018	5.45	5.59	5.40	5.43
5930	NASDAQ	HLIT	Tue, Dec 11, 2018	5.29	5.39	5.21	5.37
5929	NASDAQ	HLIT	Mon, Dec 10, 2018	5.11	5.21	5.07	5.18
5928	NASDAQ	HLIT	Fri, Dec 7, 2018	5.47	5.53	5.08	5.09
5927	NASDAQ	HLIT	Thu, Dec 6, 2018	5.40	5.48	5.32	5.44
5926	NASDAQ	HLIT	Tue, Dec 4, 2018	5.80	5.81	5.46	5.48
5925	NASDAQ	HLIT	Mon, Dec 3, 2018	5.70	5.88	5.61	5.84
5924	NASDAQ	HLIT	Fri, Nov 30, 2018	5.60	5.66	5.49	5.62
5923	NASDAQ	HLIT	Thu, Nov 29, 2018	5.85	5.85	5.62	5.63
5922	NASDAQ	HLIT	Wed, Nov 28, 2018	5.62	5.89	5.58	5.85
5921	NASDAQ	HLIT	Tue, Nov 27, 2018	5.60	5.71	5.56	5.59
5920	NASDAQ	HLIT	Mon, Nov 26, 2018	5.61	5.65	5.53	5.61
5919	NASDAQ	HLIT	Fri, Nov 23, 2018	5.57	5.73	5.57	5.60
5918	NASDAQ	HLIT	Wed, Nov 21, 2018	5.45	5.58	5.28	5.57
5917	NASDAQ	HLIT	Tue, Nov 20, 2018	5.53	5.59	5.30	5.45
5916	NASDAQ	HLIT	Mon, Nov 19, 2018	5.95	5.95	5.54	5.58
5915	NASDAQ	HLIT	Fri, Nov 16, 2018	5.96	6.08	5.61	5.98
5914	NASDAQ	HLIT	Thu, Nov 15, 2018	6.07	6.32	5.98	6.05
5913	NASDAQ	HLIT	Wed, Nov 14, 2018	5.98	6.23	5.89	6.09
5912	NASDAQ	HLIT	Tue, Nov 13, 2018	5.87	6.04	5.79	5.93
5911	NASDAQ	HLIT	Mon, Nov 12, 2018	5.82	5.95	5.62	5.84
5910	NASDAQ	HLIT	Fri, Nov 9, 2018	5.97	6.00	5.85	5.92
5909	NASDAQ	HLIT	Thu, Nov 8, 2018	5.95	6.03	5.81	5.96
5908	NASDAQ	HLIT	Wed, Nov 7, 2018	5.98	6.09	5.79	5.97
5907	NASDAQ	HLIT	Tue, Nov 6, 2018	5.95	6.05	5.85	5.94
5906	NASDAQ	HLIT	Mon, Nov 5, 2018	6.14	6.15	5.93	6.05
5905	NASDAQ	HLIT	Fri, Nov 2, 2018	5.59	6.23	5.59	6.16
5904	NASDAQ	HLIT	Thu, Nov 1, 2018	5.54	5.73	5.31	5.62
5903	NASDAQ	HLIT	Wed, Oct 31, 2018	5.56	5.65	5.49	5.51
5902	NASDAQ	HLIT	Tue, Oct 30, 2018	5.40	5.50	4.65	5.50
5901	NASDAQ	HLIT	Mon, Oct 29, 2018	5.50	5.77	5.40	5.57
5900	NASDAQ	HLIT	Fri, Oct 26, 2018	5.39	5.53	5.27	5.44
5899	NASDAQ	HLIT	Thu, Oct 25, 2018	5.34	5.52	5.32	5.48
5898	NASDAQ	HLIT	Wed, Oct 24, 2018	5.48	5.58	5.28	5.30
5897	NASDAQ	HLIT	Tue, Oct 23, 2018	5.46	5.56	5.33	5.50
5896	NASDAQ	HLIT	Mon, Oct 22, 2018	5.34	5.52	5.30	5.51
5895	NASDAQ	HLIT	Fri, Oct 19, 2018	5.35	5.44	5.29	5.31
5894	NASDAQ	HLIT	Thu, Oct 18, 2018	5.46	5.50	5.32	5.37
5893	NASDAQ	HLIT	Wed, Oct 17, 2018	5.53	5.55	5.39	5.47
5892	NASDAQ	HLIT	Tue, Oct 16, 2018	5.32	5.55	5.22	5.53
5891	NASDAQ	HLIT	Mon, Oct 15, 2018	5.25	5.31	5.12	5.29
5890	NASDAQ	HLIT	Fri, Oct 12, 2018	5.29	5.40	5.21	5.29
5889	NASDAQ	HLIT	Thu, Oct 11, 2018	5.47	5.47	5.20	5.21
5888	NASDAQ	HLIT	Wed, Oct 10, 2018	5.56	5.64	5.46	5.50
5887	NASDAQ	HLIT	Tue, Oct 9, 2018	5.71	5.80	5.47	5.55
5886	NASDAQ	HLIT	Mon, Oct 8, 2018	5.79	5.93	5.68	5.71
5885	NASDAQ	HLIT	Fri, Oct 5, 2018	5.71	5.77	5.64	5.77
5884	NASDAQ	HLIT	Thu, Oct 4, 2018	5.45	5.74	5.41	5.70
5883	NASDAQ	HLIT	Wed, Oct 3, 2018	5.50	5.50	5.41	5.42
5882	NASDAQ	HLIT	Tue, Oct 2, 2018	5.48	5.54	5.44	5.50
5881	NASDAQ	HLIT	Mon, Oct 1, 2018	5.54	5.65	5.48	5.49
5880	NASDAQ	HLIT	Fri, Sep 28, 2018	5.45	5.55	5.40	5.50
5879	NASDAQ	HLIT	Thu, Sep 27, 2018	5.45	5.50	5.45	5.45
5878	NASDAQ	HLIT	Wed, Sep 26, 2018	5.45	5.55	5.40	5.40
5877	NASDAQ	HLIT	Tue, Sep 25, 2018	5.55	5.55	5.40	5.50
5876	NASDAQ	HLIT	Mon, Sep 24, 2018	5.60	5.65	5.50	5.50
5875	NASDAQ	HLIT	Fri, Sep 21, 2018	5.40	5.60	5.25	5.40
5874	NASDAQ	HLIT	Thu, Sep 20, 2018	5.10	5.25	5.05	5.20
5873	NASDAQ	HLIT	Wed, Sep 19, 2018	5.15	5.20	5.05	5.05
5872	NASDAQ	HLIT	Tue, Sep 18, 2018	5.20	5.30	5.13	5.18
5871	NASDAQ	HLIT	Mon, Sep 17, 2018	5.30	5.35	5.20	5.20
5870	NASDAQ	HLIT	Fri, Sep 14, 2018	5.20	5.35	5.15	5.33
5869	NASDAQ	HLIT	Thu, Sep 13, 2018	5.25	5.25	5.15	5.20
5868	NASDAQ	HLIT	Wed, Sep 12, 2018	5.20	5.25	5.15	5.20
5867	NASDAQ	HLIT	Tue, Sep 11, 2018	5.30	5.30	5.13	5.25
5866	NASDAQ	HLIT	Mon, Sep 10, 2018	5.25	5.30	5.20	5.28
5865	NASDAQ	HLIT	Fri, Sep 7, 2018	5.05	5.30	5.00	5.30
5864	NASDAQ	HLIT	Thu, Sep 6, 2018	5.45	5.45	5.05	5.10
5863	NASDAQ	HLIT	Wed, Sep 5, 2018	5.50	5.55	5.35	5.40
5862	NASDAQ	HLIT	Tue, Sep 4, 2018	5.50	5.60	5.48	5.55
5861	NASDAQ	HLIT	Fri, Aug 31, 2018	5.40	5.45	5.35	5.45
5860	NASDAQ	HLIT	Thu, Aug 30, 2018	5.55	5.55	5.38	5.45
5859	NASDAQ	HLIT	Wed, Aug 29, 2018	5.55	5.65	5.35	5.55
5858	NASDAQ	HLIT	Tue, Aug 28, 2018	5.55	5.55	5.50	5.55
5857	NASDAQ	HLIT	Mon, Aug 27, 2018	5.50	5.60	5.45	5.50
5856	NASDAQ	HLIT	Fri, Aug 24, 2018	5.45	5.65	5.40	5.55
5855	NASDAQ	HLIT	Thu, Aug 23, 2018	5.30	5.45	5.30	5.40
5854	NASDAQ	HLIT	Wed, Aug 22, 2018	5.30	5.35	5.25	5.30
5853	NASDAQ	HLIT	Tue, Aug 21, 2018	5.30	5.30	5.15	5.30
5852	NASDAQ	HLIT	Mon, Aug 20, 2018	5.25	5.30	5.20	5.25
5851	NASDAQ	HLIT	Fri, Aug 17, 2018	5.20	5.35	5.15	5.25
5850	NASDAQ	HLIT	Thu, Aug 16, 2018	5.25	5.30	5.13	5.25
5849	NASDAQ	HLIT	Wed, Aug 15, 2018	5.05	5.30	5.00	5.25
5848	NASDAQ	HLIT	Tue, Aug 14, 2018	5.10	5.15	5.00	5.00
5847	NASDAQ	HLIT	Mon, Aug 13, 2018	5.15	5.20	5.00	5.10
5846	NASDAQ	HLIT	Fri, Aug 10, 2018	5.20	5.25	5.13	5.18
5845	NASDAQ	HLIT	Thu, Aug 9, 2018	5.25	5.30	5.20	5.20
5844	NASDAQ	HLIT	Wed, Aug 8, 2018	5.20	5.30	5.16	5.25
5843	NASDAQ	HLIT	Tue, Aug 7, 2018	5.15	5.22	5.10	5.20
5842	NASDAQ	HLIT	Mon, Aug 6, 2018	5.20	5.25	5.05	5.20
5841	NASDAQ	HLIT	Fri, Aug 3, 2018	5.25	5.30	5.03	5.15
5840	NASDAQ	HLIT	Thu, Aug 2, 2018	5.10	5.33	4.95	5.25
5839	NASDAQ	HLIT	Wed, Aug 1, 2018	4.60	4.75	4.45	4.75
5838	NASDAQ	HLIT	Tue, Jul 31, 2018	4.35	4.70	4.25	4.60
5837	NASDAQ	HLIT	Mon, Jul 30, 2018	4.50	4.80	4.50	4.73
5836	NASDAQ	HLIT	Fri, Jul 27, 2018	4.40	4.58	4.35	4.50
5835	NASDAQ	HLIT	Thu, Jul 26, 2018	4.40	4.45	4.33	4.40
5834	NASDAQ	HLIT	Wed, Jul 25, 2018	4.40	4.40	4.30	4.40
5833	NASDAQ	HLIT	Tue, Jul 24, 2018	4.40	4.40	4.30	4.38
5832	NASDAQ	HLIT	Mon, Jul 23, 2018	4.40	4.45	4.35	4.45
5831	NASDAQ	HLIT	Fri, Jul 20, 2018	4.35	4.45	4.35	4.45
5830	NASDAQ	HLIT	Thu, Jul 19, 2018	4.30	4.45	4.30	4.38
5829	NASDAQ	HLIT	Wed, Jul 18, 2018	4.35	4.40	4.30	4.35
5828	NASDAQ	HLIT	Tue, Jul 17, 2018	4.35	4.35	4.25	4.35
5827	NASDAQ	HLIT	Mon, Jul 16, 2018	4.35	4.40	4.35	4.35
5826	NASDAQ	HLIT	Fri, Jul 13, 2018	4.45	4.45	4.35	4.40
5825	NASDAQ	HLIT	Thu, Jul 12, 2018	4.40	4.45	4.35	4.45
5824	NASDAQ	HLIT	Wed, Jul 11, 2018	4.35	4.40	4.25	4.40
5823	NASDAQ	HLIT	Tue, Jul 10, 2018	4.30	4.35	4.28	4.35
5822	NASDAQ	HLIT	Mon, Jul 9, 2018	4.30	4.30	4.20	4.30
5821	NASDAQ	HLIT	Fri, Jul 6, 2018	4.20	4.25	4.20	4.25
5820	NASDAQ	HLIT	Thu, Jul 5, 2018	4.20	4.25	4.20	4.20
5819	NASDAQ	HLIT	Tue, Jul 3, 2018	4.35	4.40	4.15	4.15
5818	NASDAQ	HLIT	Mon, Jul 2, 2018	4.25	4.45	4.20	4.45
5817	NASDAQ	HLIT	Fri, Jun 29, 2018	4.25	4.35	4.20	4.25
5816	NASDAQ	HLIT	Thu, Jun 28, 2018	4.25	4.25	4.15	4.20
5815	NASDAQ	HLIT	Wed, Jun 27, 2018	4.35	4.40	4.25	4.25
5814	NASDAQ	HLIT	Tue, Jun 26, 2018	4.25	4.45	4.20	4.35
5813	NASDAQ	HLIT	Mon, Jun 25, 2018	4.20	4.25	4.05	4.23
5812	NASDAQ	HLIT	Fri, Jun 22, 2018	4.20	4.30	4.05	4.25
5811	NASDAQ	HLIT	Thu, Jun 21, 2018	4.40	4.40	4.15	4.20
5810	NASDAQ	HLIT	Wed, Jun 20, 2018	4.40	4.40	4.25	4.35
5809	NASDAQ	HLIT	Tue, Jun 19, 2018	4.45	4.50	4.35	4.35
5808	NASDAQ	HLIT	Mon, Jun 18, 2018	4.45	4.45	4.30	4.45
5807	NASDAQ	HLIT	Fri, Jun 15, 2018	4.40	4.45	4.35	4.45
5806	NASDAQ	HLIT	Thu, Jun 14, 2018	4.35	4.50	4.35	4.45
5805	NASDAQ	HLIT	Wed, Jun 13, 2018	4.30	4.40	4.28	4.35
5804	NASDAQ	HLIT	Tue, Jun 12, 2018	4.30	4.39	4.25	4.25
5803	NASDAQ	HLIT	Mon, Jun 11, 2018	4.25	4.40	4.10	4.35
5802	NASDAQ	HLIT	Fri, Jun 8, 2018	4.30	4.33	4.20	4.25
5801	NASDAQ	HLIT	Thu, Jun 7, 2018	4.30	4.35	4.20	4.30
5800	NASDAQ	HLIT	Wed, Jun 6, 2018	4.20	4.25	4.10	4.25
5799	NASDAQ	HLIT	Tue, Jun 5, 2018	4.00	4.25	4.00	4.20
5798	NASDAQ	HLIT	Mon, Jun 4, 2018	3.95	4.05	3.85	4.00
5797	NASDAQ	HLIT	Fri, Jun 1, 2018	3.90	4.00	3.85	3.95
5796	NASDAQ	HLIT	Thu, May 31, 2018	3.95	3.95	3.85	3.85
5795	NASDAQ	HLIT	Wed, May 30, 2018	3.90	3.95	3.78	3.90
5794	NASDAQ	HLIT	Tue, May 29, 2018	3.90	3.95	3.75	3.85
5793	NASDAQ	HLIT	Fri, May 25, 2018	3.90	3.95	3.83	3.90
5792	NASDAQ	HLIT	Thu, May 24, 2018	3.95	4.00	3.85	3.90
5791	NASDAQ	HLIT	Wed, May 23, 2018	3.95	4.05	3.95	4.00
5790	NASDAQ	HLIT	Tue, May 22, 2018	4.05	4.10	4.00	4.00
5789	NASDAQ	HLIT	Mon, May 21, 2018	3.95	4.10	3.95	4.00
5788	NASDAQ	HLIT	Fri, May 18, 2018	3.90	4.05	3.85	3.95
5787	NASDAQ	HLIT	Thu, May 17, 2018	3.80	4.05	3.75	3.85
5786	NASDAQ	HLIT	Wed, May 16, 2018	3.75	3.90	3.75	3.85
5785	NASDAQ	HLIT	Tue, May 15, 2018	3.75	3.80	3.73	3.75
5784	NASDAQ	HLIT	Mon, May 14, 2018	3.75	3.85	3.71	3.75
5783	NASDAQ	HLIT	Fri, May 11, 2018	3.75	3.85	3.75	3.80
5782	NASDAQ	HLIT	Thu, May 10, 2018	3.65	3.83	3.65	3.80
5781	NASDAQ	HLIT	Wed, May 9, 2018	3.55	3.75	3.37	3.65
5780	NASDAQ	HLIT	Tue, May 8, 2018	3.70	3.85	3.45	3.55
5779	NASDAQ	HLIT	Mon, May 7, 2018	3.45	3.80	3.40	3.65
5778	NASDAQ	HLIT	Fri, May 4, 2018	3.60	3.60	3.35	3.40
5777	NASDAQ	HLIT	Thu, May 3, 2018	3.70	3.75	3.55	3.60
5776	NASDAQ	HLIT	Wed, May 2, 2018	4.00	4.00	3.65	3.70
5775	NASDAQ	HLIT	Tue, May 1, 2018	4.00	4.25	3.86	3.95
5774	NASDAQ	HLIT	Mon, Apr 30, 2018	3.60	3.75	3.50	3.65
5773	NASDAQ	HLIT	Fri, Apr 27, 2018	3.55	3.60	3.55	3.55
5772	NASDAQ	HLIT	Thu, Apr 26, 2018	3.65	3.73	3.55	3.60
5771	NASDAQ	HLIT	Wed, Apr 25, 2018	3.70	3.70	3.55	3.60
5770	NASDAQ	HLIT	Tue, Apr 24, 2018	3.60	3.80	3.55	3.70
5769	NASDAQ	HLIT	Mon, Apr 23, 2018	3.75	3.75	3.55	3.58
5768	NASDAQ	HLIT	Fri, Apr 20, 2018	3.70	3.80	3.65	3.75
5767	NASDAQ	HLIT	Thu, Apr 19, 2018	3.65	3.80	3.62	3.75
5766	NASDAQ	HLIT	Wed, Apr 18, 2018	3.70	3.75	3.60	3.65
5765	NASDAQ	HLIT	Tue, Apr 17, 2018	3.70	3.75	3.60	3.68
5764	NASDAQ	HLIT	Mon, Apr 16, 2018	3.70	3.75	3.60	3.65
5763	NASDAQ	HLIT	Fri, Apr 13, 2018	3.75	3.80	3.60	3.70
5762	NASDAQ	HLIT	Thu, Apr 12, 2018	3.90	3.90	3.70	3.73
5761	NASDAQ	HLIT	Wed, Apr 11, 2018	3.75	3.90	3.70	3.90
5760	NASDAQ	HLIT	Tue, Apr 10, 2018	3.80	3.80	3.70	3.75
5759	NASDAQ	HLIT	Mon, Apr 9, 2018	3.70	3.85	3.50	3.75
5758	NASDAQ	HLIT	Fri, Apr 6, 2018	3.85	3.90	3.65	3.75
5757	NASDAQ	HLIT	Thu, Apr 5, 2018	3.75	3.95	3.75	3.90
5756	NASDAQ	HLIT	Wed, Apr 4, 2018	3.80	3.80	3.70	3.75
5755	NASDAQ	HLIT	Tue, Apr 3, 2018	3.75	3.88	3.70	3.85
5754	NASDAQ	HLIT	Mon, Apr 2, 2018	3.80	3.85	3.70	3.75
5753	NASDAQ	HLIT	Thu, Mar 29, 2018	3.90	3.90	3.75	3.80
5752	NASDAQ	HLIT	Wed, Mar 28, 2018	3.85	3.95	3.75	3.90
5751	NASDAQ	HLIT	Tue, Mar 27, 2018	3.90	3.95	3.80	3.85
5750	NASDAQ	HLIT	Mon, Mar 26, 2018	3.80	3.90	3.70	3.85
5749	NASDAQ	HLIT	Fri, Mar 23, 2018	3.90	3.98	3.80	3.80
5748	NASDAQ	HLIT	Thu, Mar 22, 2018	3.75	3.95	3.75	3.90
5747	NASDAQ	HLIT	Wed, Mar 21, 2018	3.85	3.90	3.65	3.80
5746	NASDAQ	HLIT	Tue, Mar 20, 2018	3.90	3.95	3.85	3.85
5745	NASDAQ	HLIT	Mon, Mar 19, 2018	3.85	3.95	3.70	3.90
5744	NASDAQ	HLIT	Fri, Mar 16, 2018	3.65	3.90	3.60	3.85
5743	NASDAQ	HLIT	Thu, Mar 15, 2018	3.75	3.75	3.60	3.65
5742	NASDAQ	HLIT	Wed, Mar 14, 2018	3.75	3.85	3.70	3.70
5741	NASDAQ	HLIT	Tue, Mar 13, 2018	3.75	3.90	3.70	3.75
5740	NASDAQ	HLIT	Mon, Mar 12, 2018	3.55	3.75	3.55	3.70
5739	NASDAQ	HLIT	Fri, Mar 9, 2018	3.75	3.75	3.40	3.55
5738	NASDAQ	HLIT	Thu, Mar 8, 2018	3.75	3.75	3.70	3.75
5737	NASDAQ	HLIT	Wed, Mar 7, 2018	3.70	3.78	3.63	3.70
5736	NASDAQ	HLIT	Tue, Mar 6, 2018	3.60	3.75	3.60	3.70
5735	NASDAQ	HLIT	Mon, Mar 5, 2018	3.45	3.80	3.40	3.60
5734	NASDAQ	HLIT	Fri, Mar 2, 2018	3.45	3.54	3.35	3.45
5733	NASDAQ	HLIT	Thu, Mar 1, 2018	2.95	3.55	2.90	3.50
5732	NASDAQ	HLIT	Wed, Feb 28, 2018	3.00	3.05	2.95	3.03
5731	NASDAQ	HLIT	Tue, Feb 27, 2018	3.00	3.05	2.95	2.98
5730	NASDAQ	HLIT	Mon, Feb 26, 2018	2.95	3.00	2.95	3.00
5729	NASDAQ	HLIT	Fri, Feb 23, 2018	3.00	3.00	2.95	2.95
5728	NASDAQ	HLIT	Thu, Feb 22, 2018	2.95	3.05	2.95	2.95
5727	NASDAQ	HLIT	Wed, Feb 21, 2018	2.95	3.05	2.95	3.00
5726	NASDAQ	HLIT	Tue, Feb 20, 2018	3.00	3.10	2.95	3.00
5725	NASDAQ	HLIT	Fri, Feb 16, 2018	3.20	3.25	2.95	2.95
5724	NASDAQ	HLIT	Thu, Feb 15, 2018	3.30	3.33	3.20	3.23
5723	NASDAQ	HLIT	Wed, Feb 14, 2018	3.25	3.40	3.20	3.30
5722	NASDAQ	HLIT	Tue, Feb 13, 2018	3.20	3.35	3.15	3.30
5721	NASDAQ	HLIT	Mon, Feb 12, 2018	3.20	3.35	3.20	3.25
5720	NASDAQ	HLIT	Fri, Feb 9, 2018	3.20	3.28	3.15	3.20
5719	NASDAQ	HLIT	Thu, Feb 8, 2018	3.55	3.55	3.15	3.15
5718	NASDAQ	HLIT	Wed, Feb 7, 2018	3.55	3.60	3.48	3.50
5717	NASDAQ	HLIT	Tue, Feb 6, 2018	3.40	3.55	3.40	3.55
5716	NASDAQ	HLIT	Mon, Feb 5, 2018	3.45	3.50	3.45	3.45
5715	NASDAQ	HLIT	Fri, Feb 2, 2018	3.65	3.75	3.45	3.45
5714	NASDAQ	HLIT	Thu, Feb 1, 2018	3.65	3.78	3.65	3.70
5713	NASDAQ	HLIT	Wed, Jan 31, 2018	3.75	3.80	3.65	3.65
5712	NASDAQ	HLIT	Tue, Jan 30, 2018	3.70	3.80	3.65	3.75
5711	NASDAQ	HLIT	Mon, Jan 29, 2018	3.70	3.75	3.60	3.75
5710	NASDAQ	HLIT	Fri, Jan 26, 2018	3.75	3.85	3.65	3.70
5709	NASDAQ	HLIT	Thu, Jan 25, 2018	3.95	3.95	3.65	3.73
5708	NASDAQ	HLIT	Wed, Jan 24, 2018	3.80	3.95	3.80	3.85
5707	NASDAQ	HLIT	Tue, Jan 23, 2018	3.90	3.93	3.80	3.83
5706	NASDAQ	HLIT	Mon, Jan 22, 2018	3.90	4.00	3.90	3.95
5705	NASDAQ	HLIT	Fri, Jan 19, 2018	3.90	4.00	3.90	3.95
5704	NASDAQ	HLIT	Thu, Jan 18, 2018	4.05	4.10	3.95	3.95
5703	NASDAQ	HLIT	Wed, Jan 17, 2018	3.90	4.05	3.90	4.00
5702	NASDAQ	HLIT	Tue, Jan 16, 2018	4.00	4.15	3.90	3.90
5701	NASDAQ	HLIT	Fri, Jan 12, 2018	4.05	4.15	4.00	4.00
5700	NASDAQ	HLIT	Thu, Jan 11, 2018	3.90	4.10	3.88	4.00
5699	NASDAQ	HLIT	Wed, Jan 10, 2018	3.90	4.00	3.80	3.85
5698	NASDAQ	HLIT	Tue, Jan 9, 2018	4.05	4.10	3.90	3.90
5697	NASDAQ	HLIT	Mon, Jan 8, 2018	4.10	4.20	3.95	4.00
5696	NASDAQ	HLIT	Fri, Jan 5, 2018	4.10	4.30	4.05	4.15
5695	NASDAQ	HLIT	Thu, Jan 4, 2018	4.00	4.10	3.95	4.05
5694	NASDAQ	HLIT	Wed, Jan 3, 2018	4.15	4.15	3.85	3.95
5693	NASDAQ	HLIT	Tue, Jan 2, 2018	4.20	4.30	4.10	4.20
5692	NASDAQ	HLIT	Fri, Dec 29, 2017	4.25	4.30	4.15	4.20
5691	NASDAQ	HLIT	Thu, Dec 28, 2017	4.30	4.30	4.25	4.30
5690	NASDAQ	HLIT	Wed, Dec 27, 2017	4.10	4.35	4.10	4.25
5689	NASDAQ	HLIT	Tue, Dec 26, 2017	4.10	4.18	4.05	4.10
5688	NASDAQ	HLIT	Fri, Dec 22, 2017	4.20	4.25	4.05	4.10
5687	NASDAQ	HLIT	Thu, Dec 21, 2017	4.25	4.40	4.20	4.25
5686	NASDAQ	HLIT	Wed, Dec 20, 2017	4.05	4.25	4.05	4.20
5685	NASDAQ	HLIT	Tue, Dec 19, 2017	4.15	4.15	4.00	4.00
5684	NASDAQ	HLIT	Mon, Dec 18, 2017	4.30	4.35	4.15	4.15
5683	NASDAQ	HLIT	Fri, Dec 15, 2017	4.30	4.50	4.20	4.30
5682	NASDAQ	HLIT	Thu, Dec 14, 2017	4.40	4.40	4.30	4.30
5681	NASDAQ	HLIT	Wed, Dec 13, 2017	4.35	4.45	4.25	4.35
5680	NASDAQ	HLIT	Tue, Dec 12, 2017	4.30	4.45	4.30	4.35
5679	NASDAQ	HLIT	Mon, Dec 11, 2017	4.25	4.35	4.25	4.30
5678	NASDAQ	HLIT	Fri, Dec 8, 2017	4.20	4.40	4.20	4.25
5677	NASDAQ	HLIT	Thu, Dec 7, 2017	4.00	4.20	4.00	4.15
5676	NASDAQ	HLIT	Wed, Dec 6, 2017	4.05	4.10	3.95	4.05
5675	NASDAQ	HLIT	Tue, Dec 5, 2017	4.05	4.15	3.80	4.10
5674	NASDAQ	HLIT	Mon, Dec 4, 2017	4.00	4.15	3.90	4.05
5673	NASDAQ	HLIT	Fri, Dec 1, 2017	4.20	4.25	3.95	4.00
5672	NASDAQ	HLIT	Thu, Nov 30, 2017	4.35	4.40	4.20	4.20
5671	NASDAQ	HLIT	Wed, Nov 29, 2017	4.35	4.45	4.25	4.35
5670	NASDAQ	HLIT	Tue, Nov 28, 2017	4.50	4.50	4.20	4.40
5669	NASDAQ	HLIT	Mon, Nov 27, 2017	4.55	4.60	4.40	4.45
5668	NASDAQ	HLIT	Fri, Nov 24, 2017	4.45	4.58	4.40	4.55
5667	NASDAQ	HLIT	Wed, Nov 22, 2017	4.20	4.55	4.20	4.45
5666	NASDAQ	HLIT	Tue, Nov 21, 2017	4.15	4.30	4.13	4.25
5665	NASDAQ	HLIT	Mon, Nov 20, 2017	3.90	4.25	3.90	4.15
5664	NASDAQ	HLIT	Fri, Nov 17, 2017	3.75	3.95	3.75	3.90
5663	NASDAQ	HLIT	Thu, Nov 16, 2017	3.85	3.90	3.73	3.80
5662	NASDAQ	HLIT	Wed, Nov 15, 2017	3.75	3.95	3.70	3.85
5661	NASDAQ	HLIT	Tue, Nov 14, 2017	3.90	3.95	3.70	3.80
5660	NASDAQ	HLIT	Mon, Nov 13, 2017	3.75	4.00	3.75	3.90
5659	NASDAQ	HLIT	Fri, Nov 10, 2017	3.75	3.85	3.60	3.80
5658	NASDAQ	HLIT	Thu, Nov 9, 2017	3.85	3.90	3.70	3.80
5657	NASDAQ	HLIT	Wed, Nov 8, 2017	3.80	4.00	3.75	3.90
5656	NASDAQ	HLIT	Tue, Nov 7, 2017	3.90	3.90	3.65	3.80
5655	NASDAQ	HLIT	Mon, Nov 6, 2017	3.85	3.90	3.75	3.85
5654	NASDAQ	HLIT	Fri, Nov 3, 2017	3.70	3.85	3.65	3.80
5653	NASDAQ	HLIT	Thu, Nov 2, 2017	3.70	3.75	3.60	3.75
5652	NASDAQ	HLIT	Wed, Nov 1, 2017	3.75	3.85	3.50	3.70
5651	NASDAQ	HLIT	Tue, Oct 31, 2017	3.20	3.75	3.15	3.70
5650	NASDAQ	HLIT	Mon, Oct 30, 2017	2.85	2.95	2.80	2.95
5649	NASDAQ	HLIT	Fri, Oct 27, 2017	2.90	2.95	2.80	2.85
5648	NASDAQ	HLIT	Thu, Oct 26, 2017	3.00	3.00	2.85	2.90
5647	NASDAQ	HLIT	Wed, Oct 25, 2017	3.00	3.03	2.88	3.00
5646	NASDAQ	HLIT	Tue, Oct 24, 2017	3.15	3.15	3.00	3.00
5645	NASDAQ	HLIT	Mon, Oct 23, 2017	3.00	3.15	2.90	3.15
5644	NASDAQ	HLIT	Fri, Oct 20, 2017	3.00	3.00	2.90	2.93
5643	NASDAQ	HLIT	Thu, Oct 19, 2017	3.10	3.10	2.90	2.95
5642	NASDAQ	HLIT	Wed, Oct 18, 2017	3.10	3.15	3.05	3.08
5641	NASDAQ	HLIT	Tue, Oct 17, 2017	3.20	3.20	3.10	3.15
5640	NASDAQ	HLIT	Mon, Oct 16, 2017	3.20	3.25	3.15	3.20
5639	NASDAQ	HLIT	Fri, Oct 13, 2017	3.15	3.25	3.10	3.15
5638	NASDAQ	HLIT	Thu, Oct 12, 2017	3.25	3.30	3.10	3.15
5637	NASDAQ	HLIT	Wed, Oct 11, 2017	3.10	3.40	3.10	3.25
5636	NASDAQ	HLIT	Tue, Oct 10, 2017	3.05	3.20	3.00	3.15
5635	NASDAQ	HLIT	Mon, Oct 9, 2017	3.10	3.13	3.05	3.10
5634	NASDAQ	HLIT	Fri, Oct 6, 2017	3.10	3.15	3.00	3.05
5633	NASDAQ	HLIT	Thu, Oct 5, 2017	3.05	3.15	2.95	3.15
5632	NASDAQ	HLIT	Wed, Oct 4, 2017	3.25	3.25	3.03	3.10
5631	NASDAQ	HLIT	Tue, Oct 3, 2017	3.15	3.30	3.05	3.25
5630	NASDAQ	HLIT	Mon, Oct 2, 2017	3.05	3.15	2.90	3.15
5629	NASDAQ	HLIT	Fri, Sep 29, 2017	3.00	3.05	3.00	3.05
5628	NASDAQ	HLIT	Thu, Sep 28, 2017	3.05	3.10	3.00	3.00
5627	NASDAQ	HLIT	Wed, Sep 27, 2017	3.00	3.10	2.93	3.05
5626	NASDAQ	HLIT	Tue, Sep 26, 2017	2.95	3.05	2.90	3.00
5625	NASDAQ	HLIT	Mon, Sep 25, 2017	3.05	3.05	2.90	2.95
5624	NASDAQ	HLIT	Fri, Sep 22, 2017	2.90	3.00	2.85	3.00
5623	NASDAQ	HLIT	Thu, Sep 21, 2017	3.00	3.05	2.90	2.90
5622	NASDAQ	HLIT	Wed, Sep 20, 2017	3.00	3.15	2.95	3.05
5621	NASDAQ	HLIT	Tue, Sep 19, 2017	2.80	3.00	2.80	2.95
5620	NASDAQ	HLIT	Mon, Sep 18, 2017	2.85	2.90	2.80	2.80
5619	NASDAQ	HLIT	Fri, Sep 15, 2017	2.90	2.95	2.80	2.85
5618	NASDAQ	HLIT	Thu, Sep 14, 2017	2.95	2.95	2.85	2.90
5617	NASDAQ	HLIT	Wed, Sep 13, 2017	2.95	3.05	2.85	2.95
5616	NASDAQ	HLIT	Tue, Sep 12, 2017	3.00	3.00	2.90	2.90
5615	NASDAQ	HLIT	Mon, Sep 11, 2017	2.90	3.00	2.80	2.95
5614	NASDAQ	HLIT	Fri, Sep 8, 2017	3.10	3.15	2.85	2.90
5613	NASDAQ	HLIT	Thu, Sep 7, 2017	3.10	3.10	3.05	3.05
5612	NASDAQ	HLIT	Wed, Sep 6, 2017	3.25	3.30	3.10	3.10
5611	NASDAQ	HLIT	Tue, Sep 5, 2017	3.40	3.45	3.20	3.20
5610	NASDAQ	HLIT	Fri, Sep 1, 2017	3.25	3.45	3.20	3.40
5609	NASDAQ	HLIT	Thu, Aug 31, 2017	3.30	3.35	3.25	3.25
5608	NASDAQ	HLIT	Wed, Aug 30, 2017	3.25	3.30	3.25	3.30
5607	NASDAQ	HLIT	Tue, Aug 29, 2017	3.25	3.30	3.20	3.30
5606	NASDAQ	HLIT	Mon, Aug 28, 2017	3.25	3.30	3.20	3.25
5605	NASDAQ	HLIT	Fri, Aug 25, 2017	3.30	3.30	3.20	3.28
5604	NASDAQ	HLIT	Thu, Aug 24, 2017	3.25	3.35	3.18	3.30
5603	NASDAQ	HLIT	Wed, Aug 23, 2017	3.20	3.35	3.20	3.28
5602	NASDAQ	HLIT	Tue, Aug 22, 2017	3.35	3.35	3.20	3.28
5601	NASDAQ	HLIT	Mon, Aug 21, 2017	3.40	3.40	3.25	3.30
5600	NASDAQ	HLIT	Fri, Aug 18, 2017	3.35	3.45	3.25	3.35
5599	NASDAQ	HLIT	Thu, Aug 17, 2017	3.50	3.55	3.30	3.40
5598	NASDAQ	HLIT	Wed, Aug 16, 2017	3.55	3.60	3.45	3.50
5597	NASDAQ	HLIT	Tue, Aug 15, 2017	3.50	3.65	3.45	3.55
5596	NASDAQ	HLIT	Mon, Aug 14, 2017	3.65	3.65	3.50	3.50
5595	NASDAQ	HLIT	Fri, Aug 11, 2017	3.60	3.65	3.55	3.65
5594	NASDAQ	HLIT	Thu, Aug 10, 2017	3.60	3.70	3.55	3.60
5593	NASDAQ	HLIT	Wed, Aug 9, 2017	3.80	3.88	3.50	3.65
5592	NASDAQ	HLIT	Tue, Aug 8, 2017	3.90	3.95	3.80	3.85
5591	NASDAQ	HLIT	Mon, Aug 7, 2017	4.00	4.00	3.85	3.93
5590	NASDAQ	HLIT	Fri, Aug 4, 2017	3.90	4.05	3.90	4.00
5589	NASDAQ	HLIT	Thu, Aug 3, 2017	3.95	4.03	3.85	3.95
5588	NASDAQ	HLIT	Wed, Aug 2, 2017	4.05	4.25	3.85	3.90
5587	NASDAQ	HLIT	Tue, Aug 1, 2017	3.95	4.20	3.75	4.10
5586	NASDAQ	HLIT	Mon, Jul 31, 2017	4.00	4.20	3.95	4.10
5585	NASDAQ	HLIT	Fri, Jul 28, 2017	4.00	4.05	3.98	4.00
5584	NASDAQ	HLIT	Thu, Jul 27, 2017	4.05	4.15	4.00	4.05
5583	NASDAQ	HLIT	Wed, Jul 26, 2017	4.20	4.20	4.05	4.05
5582	NASDAQ	HLIT	Tue, Jul 25, 2017	4.15	4.25	4.05	4.15
5581	NASDAQ	HLIT	Mon, Jul 24, 2017	4.25	4.25	4.10	4.15
5580	NASDAQ	HLIT	Fri, Jul 21, 2017	4.25	4.25	4.10	4.25
5579	NASDAQ	HLIT	Thu, Jul 20, 2017	4.25	4.33	4.05	4.25
5578	NASDAQ	HLIT	Wed, Jul 19, 2017	4.30	4.50	4.25	4.25
5577	NASDAQ	HLIT	Tue, Jul 18, 2017	4.65	4.65	4.25	4.35
5576	NASDAQ	HLIT	Mon, Jul 17, 2017	4.65	4.74	4.55	4.65
5575	NASDAQ	HLIT	Fri, Jul 14, 2017	4.80	5.00	4.40	4.68
5574	NASDAQ	HLIT	Thu, Jul 13, 2017	5.15	5.18	5.10	5.15
5573	NASDAQ	HLIT	Wed, Jul 12, 2017	5.15	5.25	5.15	5.20
5572	NASDAQ	HLIT	Tue, Jul 11, 2017	5.15	5.20	5.05	5.15
5571	NASDAQ	HLIT	Mon, Jul 10, 2017	5.25	5.35	5.15	5.15
5570	NASDAQ	HLIT	Fri, Jul 7, 2017	5.25	5.35	5.15	5.35
5569	NASDAQ	HLIT	Thu, Jul 6, 2017	5.10	5.25	5.08	5.20
5568	NASDAQ	HLIT	Wed, Jul 5, 2017	5.15	5.25	5.05	5.20
5567	NASDAQ	HLIT	Mon, Jul 3, 2017	5.20	5.30	5.15	5.25
5566	NASDAQ	HLIT	Fri, Jun 30, 2017	5.40	5.40	5.15	5.25
5565	NASDAQ	HLIT	Thu, Jun 29, 2017	5.35	5.40	5.20	5.30
5564	NASDAQ	HLIT	Wed, Jun 28, 2017	5.30	5.45	5.25	5.40
5563	NASDAQ	HLIT	Tue, Jun 27, 2017	5.40	5.50	5.23	5.25
5562	NASDAQ	HLIT	Mon, Jun 26, 2017	5.40	5.50	5.30	5.40
5561	NASDAQ	HLIT	Fri, Jun 23, 2017	5.45	5.50	5.30	5.40
5560	NASDAQ	HLIT	Thu, Jun 22, 2017	5.30	5.48	5.25	5.40
5559	NASDAQ	HLIT	Wed, Jun 21, 2017	5.35	5.45	5.20	5.30
5558	NASDAQ	HLIT	Tue, Jun 20, 2017	5.40	5.50	5.35	5.35
5557	NASDAQ	HLIT	Mon, Jun 19, 2017	5.45	5.45	5.30	5.45
5556	NASDAQ	HLIT	Fri, Jun 16, 2017	5.10	5.45	5.05	5.35
5555	NASDAQ	HLIT	Thu, Jun 15, 2017	5.10	5.25	5.10	5.15
5554	NASDAQ	HLIT	Wed, Jun 14, 2017	5.40	5.40	5.15	5.15
5553	NASDAQ	HLIT	Tue, Jun 13, 2017	5.25	5.40	5.25	5.35
5552	NASDAQ	HLIT	Mon, Jun 12, 2017	5.20	5.40	5.15	5.30
5551	NASDAQ	HLIT	Fri, Jun 9, 2017	5.60	5.60	5.25	5.35
5550	NASDAQ	HLIT	Thu, Jun 8, 2017	5.45	5.60	5.30	5.60
5549	NASDAQ	HLIT	Wed, Jun 7, 2017	5.50	5.50	5.30	5.40
5548	NASDAQ	HLIT	Tue, Jun 6, 2017	5.55	5.55	5.35	5.45
5547	NASDAQ	HLIT	Mon, Jun 5, 2017	5.35	5.55	5.30	5.50
5546	NASDAQ	HLIT	Fri, Jun 2, 2017	5.30	5.50	5.30	5.40
5545	NASDAQ	HLIT	Thu, Jun 1, 2017	5.10	5.30	5.10	5.25
5544	NASDAQ	HLIT	Wed, May 31, 2017	5.20	5.20	4.95	5.05
5543	NASDAQ	HLIT	Tue, May 30, 2017	5.25	5.25	5.05	5.10
5542	NASDAQ	HLIT	Fri, May 26, 2017	5.20	5.35	5.18	5.25
5541	NASDAQ	HLIT	Thu, May 25, 2017	5.25	5.35	5.15	5.25
5540	NASDAQ	HLIT	Wed, May 24, 2017	5.20	5.35	5.20	5.25
5539	NASDAQ	HLIT	Tue, May 23, 2017	5.25	5.28	5.15	5.20
5538	NASDAQ	HLIT	Mon, May 22, 2017	5.15	5.25	5.10	5.25
5537	NASDAQ	HLIT	Fri, May 19, 2017	4.95	5.25	4.95	5.15
5536	NASDAQ	HLIT	Thu, May 18, 2017	4.90	5.00	4.88	4.95
5535	NASDAQ	HLIT	Wed, May 17, 2017	5.00	5.10	4.85	4.90
5534	NASDAQ	HLIT	Tue, May 16, 2017	5.20	5.25	5.05	5.10
5533	NASDAQ	HLIT	Mon, May 15, 2017	5.15	5.25	5.10	5.20
5532	NASDAQ	HLIT	Fri, May 12, 2017	5.10	5.20	5.05	5.15
5531	NASDAQ	HLIT	Thu, May 11, 2017	5.15	5.25	5.05	5.15
5530	NASDAQ	HLIT	Wed, May 10, 2017	5.15	5.35	5.10	5.20
5529	NASDAQ	HLIT	Tue, May 9, 2017	5.05	5.15	5.00	5.15
5528	NASDAQ	HLIT	Mon, May 8, 2017	5.05	5.20	5.05	5.05
5527	NASDAQ	HLIT	Fri, May 5, 2017	5.05	5.15	5.00	5.05
5526	NASDAQ	HLIT	Thu, May 4, 2017	5.15	5.15	4.98	5.05
5525	NASDAQ	HLIT	Wed, May 3, 2017	5.30	5.30	5.10	5.18
5524	NASDAQ	HLIT	Tue, May 2, 2017	4.85	5.35	4.85	5.33
5523	NASDAQ	HLIT	Mon, May 1, 2017	5.75	5.90	5.70	5.80
5522	NASDAQ	HLIT	Fri, Apr 28, 2017	5.60	5.85	5.60	5.80
5521	NASDAQ	HLIT	Thu, Apr 27, 2017	5.90	6.03	5.70	5.70
5520	NASDAQ	HLIT	Wed, Apr 26, 2017	5.75	6.00	5.75	6.00
5519	NASDAQ	HLIT	Tue, Apr 25, 2017	5.75	5.85	5.70	5.75
5518	NASDAQ	HLIT	Mon, Apr 24, 2017	5.75	5.75	5.60	5.70
5517	NASDAQ	HLIT	Fri, Apr 21, 2017	5.60	5.70	5.60	5.65
5516	NASDAQ	HLIT	Thu, Apr 20, 2017	5.65	5.75	5.55	5.70
5515	NASDAQ	HLIT	Wed, Apr 19, 2017	5.60	5.75	5.55	5.65
5514	NASDAQ	HLIT	Tue, Apr 18, 2017	5.60	5.75	5.50	5.60
5513	NASDAQ	HLIT	Mon, Apr 17, 2017	5.55	5.70	5.45	5.65
5512	NASDAQ	HLIT	Thu, Apr 13, 2017	5.55	5.60	5.35	5.50
5511	NASDAQ	HLIT	Wed, Apr 12, 2017	5.60	5.70	5.45	5.60
5510	NASDAQ	HLIT	Tue, Apr 11, 2017	5.55	5.80	5.50	5.55
5509	NASDAQ	HLIT	Mon, Apr 10, 2017	5.50	5.60	5.40	5.50
5508	NASDAQ	HLIT	Fri, Apr 7, 2017	5.50	5.70	5.40	5.50
5507	NASDAQ	HLIT	Thu, Apr 6, 2017	5.45	5.65	5.35	5.55
5506	NASDAQ	HLIT	Wed, Apr 5, 2017	5.85	5.95	5.35	5.40
5505	NASDAQ	HLIT	Tue, Apr 4, 2017	5.70	5.90	5.65	5.85
5504	NASDAQ	HLIT	Mon, Apr 3, 2017	5.95	6.00	5.70	5.75
5503	NASDAQ	HLIT	Fri, Mar 31, 2017	5.90	6.05	5.80	5.95
5502	NASDAQ	HLIT	Thu, Mar 30, 2017	5.85	6.00	5.80	5.90
5501	NASDAQ	HLIT	Wed, Mar 29, 2017	5.70	5.95	5.65	5.85
5500	NASDAQ	HLIT	Tue, Mar 28, 2017	5.75	5.80	5.65	5.75
5499	NASDAQ	HLIT	Mon, Mar 27, 2017	5.80	5.90	5.70	5.80
5498	NASDAQ	HLIT	Fri, Mar 24, 2017	5.80	6.03	5.80	5.90
5497	NASDAQ	HLIT	Thu, Mar 23, 2017	5.65	5.90	5.65	5.80
5496	NASDAQ	HLIT	Wed, Mar 22, 2017	5.65	5.75	5.55	5.70
5495	NASDAQ	HLIT	Tue, Mar 21, 2017	5.90	5.90	5.63	5.70
5494	NASDAQ	HLIT	Mon, Mar 20, 2017	5.85	5.90	5.75	5.80
5493	NASDAQ	HLIT	Fri, Mar 17, 2017	5.75	5.85	5.60	5.85
5492	NASDAQ	HLIT	Thu, Mar 16, 2017	5.70	5.90	5.65	5.80
5491	NASDAQ	HLIT	Wed, Mar 15, 2017	5.60	5.75	5.50	5.65
5490	NASDAQ	HLIT	Tue, Mar 14, 2017	5.65	5.70	5.35	5.65
5489	NASDAQ	HLIT	Mon, Mar 13, 2017	5.80	5.90	5.75	5.85
5488	NASDAQ	HLIT	Fri, Mar 10, 2017	5.90	5.95	5.80	5.85
5487	NASDAQ	HLIT	Thu, Mar 9, 2017	6.00	6.00	5.80	5.90
5486	NASDAQ	HLIT	Wed, Mar 8, 2017	6.05	6.18	5.85	5.95
5485	NASDAQ	HLIT	Tue, Mar 7, 2017	6.05	6.09	5.88	6.00
5484	NASDAQ	HLIT	Mon, Mar 6, 2017	5.70	6.10	5.70	6.10
5483	NASDAQ	HLIT	Fri, Mar 3, 2017	5.80	5.90	5.60	5.85
5482	NASDAQ	HLIT	Thu, Mar 2, 2017	5.80	5.98	5.45	5.90
5481	NASDAQ	HLIT	Wed, Mar 1, 2017	5.55	6.10	5.45	5.90
5480	NASDAQ	HLIT	Tue, Feb 28, 2017	5.50	5.53	5.10	5.40
5479	NASDAQ	HLIT	Mon, Feb 27, 2017	5.40	5.55	5.40	5.50
5478	NASDAQ	HLIT	Fri, Feb 24, 2017	5.40	5.60	5.30	5.45
5477	NASDAQ	HLIT	Thu, Feb 23, 2017	5.65	5.65	5.40	5.45
5476	NASDAQ	HLIT	Wed, Feb 22, 2017	5.55	5.65	5.40	5.65
5475	NASDAQ	HLIT	Tue, Feb 21, 2017	5.65	5.75	5.50	5.60
5474	NASDAQ	HLIT	Fri, Feb 17, 2017	5.75	5.75	5.55	5.70
5473	NASDAQ	HLIT	Thu, Feb 16, 2017	5.65	5.75	5.50	5.75
5472	NASDAQ	HLIT	Wed, Feb 15, 2017	5.70	5.88	5.50	5.70
5471	NASDAQ	HLIT	Tue, Feb 14, 2017	5.55	5.75	5.33	5.75
5470	NASDAQ	HLIT	Mon, Feb 13, 2017	5.45	5.55	5.40	5.50
5469	NASDAQ	HLIT	Fri, Feb 10, 2017	5.20	5.40	5.15	5.40
5468	NASDAQ	HLIT	Thu, Feb 9, 2017	5.10	5.25	5.05	5.25
5467	NASDAQ	HLIT	Wed, Feb 8, 2017	5.05	5.10	5.03	5.10
5466	NASDAQ	HLIT	Tue, Feb 7, 2017	5.15	5.25	5.00	5.10
5465	NASDAQ	HLIT	Mon, Feb 6, 2017	5.15	5.20	5.05	5.15
5464	NASDAQ	HLIT	Fri, Feb 3, 2017	5.00	5.30	4.90	5.20
5463	NASDAQ	HLIT	Thu, Feb 2, 2017	5.10	5.20	4.88	4.90
5462	NASDAQ	HLIT	Wed, Feb 1, 2017	5.20	5.35	5.00	5.05
5461	NASDAQ	HLIT	Tue, Jan 31, 2017	5.05	5.30	4.95	5.30
5460	NASDAQ	HLIT	Mon, Jan 30, 2017	5.15	5.20	4.95	5.05
5459	NASDAQ	HLIT	Fri, Jan 27, 2017	5.20	5.25	5.05	5.15
5458	NASDAQ	HLIT	Thu, Jan 26, 2017	5.30	5.40	5.20	5.25
5457	NASDAQ	HLIT	Wed, Jan 25, 2017	5.40	5.60	5.25	5.30
5456	NASDAQ	HLIT	Tue, Jan 24, 2017	5.15	5.40	5.10	5.40
5455	NASDAQ	HLIT	Mon, Jan 23, 2017	5.20	5.25	5.00	5.15
5454	NASDAQ	HLIT	Fri, Jan 20, 2017	5.10	5.25	5.05	5.15
5453	NASDAQ	HLIT	Thu, Jan 19, 2017	5.05	5.40	5.00	5.10
5452	NASDAQ	HLIT	Wed, Jan 18, 2017	5.10	5.20	5.00	5.10
5451	NASDAQ	HLIT	Tue, Jan 17, 2017	5.25	5.30	5.03	5.10
5450	NASDAQ	HLIT	Fri, Jan 13, 2017	5.15	5.35	5.15	5.30
5449	NASDAQ	HLIT	Thu, Jan 12, 2017	5.05	5.25	5.05	5.10
5448	NASDAQ	HLIT	Wed, Jan 11, 2017	5.05	5.10	4.98	5.10
5447	NASDAQ	HLIT	Tue, Jan 10, 2017	4.90	5.10	4.80	5.05
5446	NASDAQ	HLIT	Mon, Jan 9, 2017	4.95	5.00	4.80	4.90
5445	NASDAQ	HLIT	Fri, Jan 6, 2017	5.10	5.15	4.85	4.95
5444	NASDAQ	HLIT	Thu, Jan 5, 2017	5.10	5.20	5.00	5.05
5443	NASDAQ	HLIT	Wed, Jan 4, 2017	5.25	5.25	5.00	5.15
5442	NASDAQ	HLIT	Tue, Jan 3, 2017	5.05	5.30	5.05	5.25
5441	NASDAQ	HLIT	Fri, Dec 30, 2016	5.05	5.15	4.85	5.00
5440	NASDAQ	HLIT	Thu, Dec 29, 2016	5.25	5.33	5.00	5.10
5439	NASDAQ	HLIT	Wed, Dec 28, 2016	5.25	5.30	5.10	5.20
5438	NASDAQ	HLIT	Tue, Dec 27, 2016	5.15	5.35	5.15	5.25
5437	NASDAQ	HLIT	Fri, Dec 23, 2016	5.15	5.33	5.10	5.20
5436	NASDAQ	HLIT	Thu, Dec 22, 2016	5.35	5.40	5.10	5.15
5435	NASDAQ	HLIT	Wed, Dec 21, 2016	5.35	5.40	5.15	5.35
5434	NASDAQ	HLIT	Tue, Dec 20, 2016	5.35	5.45	5.25	5.40
5433	NASDAQ	HLIT	Mon, Dec 19, 2016	5.35	5.55	5.25	5.30
5432	NASDAQ	HLIT	Fri, Dec 16, 2016	5.10	5.40	4.98	5.35
5431	NASDAQ	HLIT	Thu, Dec 15, 2016	4.80	5.18	4.75	5.05
5430	NASDAQ	HLIT	Wed, Dec 14, 2016	5.10	5.30	4.80	4.85
5429	NASDAQ	HLIT	Tue, Dec 13, 2016	5.00	5.34	4.95	5.20
5428	NASDAQ	HLIT	Mon, Dec 12, 2016	5.10	5.20	4.95	4.95
5427	NASDAQ	HLIT	Fri, Dec 9, 2016	5.15	5.25	5.05	5.15
5426	NASDAQ	HLIT	Thu, Dec 8, 2016	5.25	5.30	5.10	5.10
5425	NASDAQ	HLIT	Wed, Dec 7, 2016	5.25	5.33	5.00	5.20
5424	NASDAQ	HLIT	Tue, Dec 6, 2016	4.95	5.35	4.95	5.25
5423	NASDAQ	HLIT	Mon, Dec 5, 2016	4.85	4.98	4.70	4.75
5422	NASDAQ	HLIT	Fri, Dec 2, 2016	4.95	4.95	4.70	4.85
5421	NASDAQ	HLIT	Thu, Dec 1, 2016	4.65	5.00	4.60	4.95
5420	NASDAQ	HLIT	Wed, Nov 30, 2016	4.75	4.88	4.50	4.65
5419	NASDAQ	HLIT	Tue, Nov 29, 2016	4.65	4.85	4.60	4.70
5418	NASDAQ	HLIT	Mon, Nov 28, 2016	4.75	4.80	4.50	4.65
5417	NASDAQ	HLIT	Fri, Nov 25, 2016	4.70	4.75	4.65	4.70
5416	NASDAQ	HLIT	Wed, Nov 23, 2016	4.70	4.80	4.55	4.75
5415	NASDAQ	HLIT	Tue, Nov 22, 2016	4.70	4.75	4.50	4.70
5414	NASDAQ	HLIT	Mon, Nov 21, 2016	4.80	4.80	4.30	4.65
5413	NASDAQ	HLIT	Fri, Nov 18, 2016	4.70	4.85	4.45	4.55
5412	NASDAQ	HLIT	Thu, Nov 17, 2016	4.90	4.95	4.65	4.70
5411	NASDAQ	HLIT	Wed, Nov 16, 2016	4.60	4.95	4.40	4.90
5410	NASDAQ	HLIT	Tue, Nov 15, 2016	5.05	5.05	4.60	4.60
5409	NASDAQ	HLIT	Mon, Nov 14, 2016	5.05	5.10	4.85	5.05
5408	NASDAQ	HLIT	Fri, Nov 11, 2016	4.25	5.00	4.05	4.90
5407	NASDAQ	HLIT	Thu, Nov 10, 2016	4.60	4.85	3.80	4.50
5406	NASDAQ	HLIT	Wed, Nov 9, 2016	4.80	5.35	4.76	5.35
5405	NASDAQ	HLIT	Tue, Nov 8, 2016	4.95	5.08	4.75	4.95
5404	NASDAQ	HLIT	Mon, Nov 7, 2016	4.85	5.03	4.75	4.90
5403	NASDAQ	HLIT	Fri, Nov 4, 2016	4.90	5.00	4.65	4.75
5402	NASDAQ	HLIT	Thu, Nov 3, 2016	4.80	5.05	4.75	4.90
5401	NASDAQ	HLIT	Wed, Nov 2, 2016	5.05	5.15	4.75	4.75
5400	NASDAQ	HLIT	Tue, Nov 1, 2016	5.05	5.15	4.95	5.00
5399	NASDAQ	HLIT	Mon, Oct 31, 2016	4.95	5.15	4.90	5.10
5398	NASDAQ	HLIT	Fri, Oct 28, 2016	4.65	5.30	4.60	5.00
5397	NASDAQ	HLIT	Thu, Oct 27, 2016	5.10	5.19	4.85	4.85
5396	NASDAQ	HLIT	Wed, Oct 26, 2016	5.20	5.35	5.15	5.15
5395	NASDAQ	HLIT	Tue, Oct 25, 2016	5.35	5.50	5.15	5.30
5394	NASDAQ	HLIT	Mon, Oct 24, 2016	5.55	5.55	5.30	5.40
5393	NASDAQ	HLIT	Fri, Oct 21, 2016	5.40	5.45	5.35	5.45
5392	NASDAQ	HLIT	Thu, Oct 20, 2016	5.45	5.60	5.30	5.45
5391	NASDAQ	HLIT	Wed, Oct 19, 2016	5.50	5.55	5.30	5.40
5390	NASDAQ	HLIT	Tue, Oct 18, 2016	5.55	5.70	5.35	5.55
5389	NASDAQ	HLIT	Mon, Oct 17, 2016	5.25	5.55	5.25	5.45
5388	NASDAQ	HLIT	Fri, Oct 14, 2016	5.50	5.57	5.28	5.32
5387	NASDAQ	HLIT	Thu, Oct 13, 2016	5.50	5.61	5.41	5.47
5386	NASDAQ	HLIT	Wed, Oct 12, 2016	5.69	5.73	5.52	5.56
5385	NASDAQ	HLIT	Tue, Oct 11, 2016	5.88	5.92	5.61	5.67
5384	NASDAQ	HLIT	Mon, Oct 10, 2016	5.80	6.08	5.73	5.90
5383	NASDAQ	HLIT	Fri, Oct 7, 2016	6.00	6.03	5.80	5.91
5382	NASDAQ	HLIT	Thu, Oct 6, 2016	5.88	6.04	5.85	5.93
5381	NASDAQ	HLIT	Wed, Oct 5, 2016	5.89	6.13	5.85	5.93
5380	NASDAQ	HLIT	Tue, Oct 4, 2016	5.80	6.10	5.78	5.84
5379	NASDAQ	HLIT	Mon, Oct 3, 2016	5.93	5.98	5.75	5.76
5378	NASDAQ	HLIT	Fri, Sep 30, 2016	5.89	5.98	5.80	5.93
5377	NASDAQ	HLIT	Thu, Sep 29, 2016	5.66	5.89	5.54	5.88
5376	NASDAQ	HLIT	Wed, Sep 28, 2016	5.21	5.99	5.12	5.83
5375	NASDAQ	HLIT	Tue, Sep 27, 2016	4.59	4.68	4.50	4.66
5374	NASDAQ	HLIT	Mon, Sep 26, 2016	4.69	4.73	4.60	4.60
5373	NASDAQ	HLIT	Fri, Sep 23, 2016	4.80	4.80	4.60	4.70
5372	NASDAQ	HLIT	Thu, Sep 22, 2016	4.79	4.94	4.75	4.78
5371	NASDAQ	HLIT	Wed, Sep 21, 2016	4.69	4.81	4.61	4.76
5370	NASDAQ	HLIT	Tue, Sep 20, 2016	4.64	4.71	4.60	4.65
5369	NASDAQ	HLIT	Mon, Sep 19, 2016	4.67	4.79	4.62	4.64
5368	NASDAQ	HLIT	Fri, Sep 16, 2016	4.76	4.79	4.59	4.66
5367	NASDAQ	HLIT	Thu, Sep 15, 2016	4.70	4.81	4.70	4.75
5366	NASDAQ	HLIT	Wed, Sep 14, 2016	4.83	4.85	4.65	4.66
5365	NASDAQ	HLIT	Tue, Sep 13, 2016	4.91	5.03	4.76	4.81
5364	NASDAQ	HLIT	Mon, Sep 12, 2016	4.80	5.01	4.77	5.01
5363	NASDAQ	HLIT	Fri, Sep 9, 2016	4.94	4.99	4.80	4.82
5362	NASDAQ	HLIT	Thu, Sep 8, 2016	5.24	5.24	5.04	5.04
5361	NASDAQ	HLIT	Wed, Sep 7, 2016	5.04	5.24	5.04	5.14
5360	NASDAQ	HLIT	Tue, Sep 6, 2016	5.10	5.15	4.88	5.08
5359	NASDAQ	HLIT	Fri, Sep 2, 2016	4.50	5.15	4.43	5.10
5358	NASDAQ	HLIT	Thu, Sep 1, 2016	4.35	4.48	4.30	4.45
5357	NASDAQ	HLIT	Wed, Aug 31, 2016	4.35	4.45	4.29	4.34
5356	NASDAQ	HLIT	Tue, Aug 30, 2016	4.38	4.47	4.35	4.36
5355	NASDAQ	HLIT	Mon, Aug 29, 2016	4.47	4.47	4.32	4.35
5354	NASDAQ	HLIT	Fri, Aug 26, 2016	4.44	4.46	4.33	4.45
5353	NASDAQ	HLIT	Thu, Aug 25, 2016	4.18	4.46	4.13	4.44
5352	NASDAQ	HLIT	Wed, Aug 24, 2016	4.23	4.26	4.14	4.19
5351	NASDAQ	HLIT	Tue, Aug 23, 2016	4.21	4.29	4.13	4.23
5350	NASDAQ	HLIT	Mon, Aug 22, 2016	4.15	4.23	4.07	4.16
5349	NASDAQ	HLIT	Fri, Aug 19, 2016	4.17	4.21	4.10	4.12
5348	NASDAQ	HLIT	Thu, Aug 18, 2016	4.15	4.19	4.10	4.18
5347	NASDAQ	HLIT	Wed, Aug 17, 2016	4.10	4.23	4.07	4.14
5346	NASDAQ	HLIT	Tue, Aug 16, 2016	4.21	4.23	4.05	4.11
5345	NASDAQ	HLIT	Mon, Aug 15, 2016	4.11	4.28	4.11	4.21
5344	NASDAQ	HLIT	Fri, Aug 12, 2016	4.06	4.18	3.96	4.17
5343	NASDAQ	HLIT	Thu, Aug 11, 2016	3.96	4.15	3.90	4.06
5342	NASDAQ	HLIT	Wed, Aug 10, 2016	3.55	4.19	3.55	3.95
5341	NASDAQ	HLIT	Tue, Aug 9, 2016	3.27	3.38	3.25	3.37
5340	NASDAQ	HLIT	Mon, Aug 8, 2016	3.24	3.30	3.24	3.26
5339	NASDAQ	HLIT	Fri, Aug 5, 2016	3.18	3.25	3.16	3.25
5338	NASDAQ	HLIT	Thu, Aug 4, 2016	3.13	3.18	3.08	3.17
5337	NASDAQ	HLIT	Wed, Aug 3, 2016	3.04	3.13	3.01	3.12
5336	NASDAQ	HLIT	Tue, Aug 2, 2016	3.20	3.23	3.02	3.03
5335	NASDAQ	HLIT	Mon, Aug 1, 2016	3.29	3.32	3.19	3.21
5334	NASDAQ	HLIT	Fri, Jul 29, 2016	3.29	3.31	3.28	3.29
5333	NASDAQ	HLIT	Thu, Jul 28, 2016	3.31	3.33	3.28	3.29
5332	NASDAQ	HLIT	Wed, Jul 27, 2016	3.24	3.34	3.23	3.32
5331	NASDAQ	HLIT	Tue, Jul 26, 2016	3.16	3.24	3.15	3.23
5330	NASDAQ	HLIT	Mon, Jul 25, 2016	3.15	3.20	3.13	3.17
5329	NASDAQ	HLIT	Fri, Jul 22, 2016	3.12	3.19	3.04	3.16
5328	NASDAQ	HLIT	Thu, Jul 21, 2016	3.05	3.18	3.01	3.12
5327	NASDAQ	HLIT	Wed, Jul 20, 2016	2.99	3.09	2.94	3.07
5326	NASDAQ	HLIT	Tue, Jul 19, 2016	3.06	3.09	2.98	2.98
5325	NASDAQ	HLIT	Mon, Jul 18, 2016	3.09	3.15	3.04	3.08
5324	NASDAQ	HLIT	Fri, Jul 15, 2016	3.13	3.19	3.08	3.10
5323	NASDAQ	HLIT	Thu, Jul 14, 2016	3.16	3.18	3.10	3.11
5322	NASDAQ	HLIT	Wed, Jul 13, 2016	3.15	3.21	3.09	3.13
5321	NASDAQ	HLIT	Tue, Jul 12, 2016	3.01	3.18	3.01	3.15
5320	NASDAQ	HLIT	Mon, Jul 11, 2016	2.95	3.04	2.95	3.00
5319	NASDAQ	HLIT	Fri, Jul 8, 2016	2.83	2.95	2.83	2.93
5318	NASDAQ	HLIT	Thu, Jul 7, 2016	2.78	2.86	2.73	2.78
5317	NASDAQ	HLIT	Wed, Jul 6, 2016	2.77	2.97	2.74	2.76
5316	NASDAQ	HLIT	Tue, Jul 5, 2016	2.94	2.95	2.72	2.80
5315	NASDAQ	HLIT	Fri, Jul 1, 2016	2.86	3.03	2.85	3.01
5314	NASDAQ	HLIT	Thu, Jun 30, 2016	2.81	2.91	2.76	2.85
5313	NASDAQ	HLIT	Wed, Jun 29, 2016	2.84	2.90	2.77	2.80
5312	NASDAQ	HLIT	Tue, Jun 28, 2016	2.69	2.84	2.69	2.79
5311	NASDAQ	HLIT	Mon, Jun 27, 2016	2.79	2.79	2.62	2.65
5310	NASDAQ	HLIT	Fri, Jun 24, 2016	2.93	2.95	2.80	2.83
5309	NASDAQ	HLIT	Thu, Jun 23, 2016	2.99	3.09	2.96	3.09
5308	NASDAQ	HLIT	Wed, Jun 22, 2016	2.95	3.03	2.92	2.95
5307	NASDAQ	HLIT	Tue, Jun 21, 2016	2.99	3.01	2.93	2.96
5306	NASDAQ	HLIT	Mon, Jun 20, 2016	2.95	3.11	2.95	2.98
5305	NASDAQ	HLIT	Fri, Jun 17, 2016	2.84	2.95	2.83	2.94
5304	NASDAQ	HLIT	Thu, Jun 16, 2016	2.76	2.84	2.73	2.83
5303	NASDAQ	HLIT	Wed, Jun 15, 2016	2.69	2.78	2.68	2.74
5302	NASDAQ	HLIT	Tue, Jun 14, 2016	2.72	2.75	2.61	2.70
5301	NASDAQ	HLIT	Mon, Jun 13, 2016	2.80	2.85	2.71	2.73
5300	NASDAQ	HLIT	Fri, Jun 10, 2016	2.86	2.88	2.79	2.82
5299	NASDAQ	HLIT	Thu, Jun 9, 2016	2.98	2.99	2.88	2.88
5298	NASDAQ	HLIT	Wed, Jun 8, 2016	3.00	3.11	2.98	3.00
5297	NASDAQ	HLIT	Tue, Jun 7, 2016	3.06	3.07	2.96	3.00
5296	NASDAQ	HLIT	Mon, Jun 6, 2016	2.90	3.11	2.90	3.07
5295	NASDAQ	HLIT	Fri, Jun 3, 2016	2.83	2.91	2.82	2.89
5294	NASDAQ	HLIT	Thu, Jun 2, 2016	2.83	2.88	2.81	2.84
5293	NASDAQ	HLIT	Wed, Jun 1, 2016	2.84	2.86	2.76	2.84
5292	NASDAQ	HLIT	Tue, May 31, 2016	2.89	2.92	2.82	2.86
5291	NASDAQ	HLIT	Fri, May 27, 2016	2.86	2.91	2.75	2.88
5290	NASDAQ	HLIT	Thu, May 26, 2016	2.92	2.92	2.84	2.87
5289	NASDAQ	HLIT	Wed, May 25, 2016	2.71	2.92	2.71	2.89
5288	NASDAQ	HLIT	Tue, May 24, 2016	2.61	2.71	2.56	2.70
5287	NASDAQ	HLIT	Mon, May 23, 2016	2.61	2.69	2.57	2.57
5286	NASDAQ	HLIT	Fri, May 20, 2016	2.58	2.64	2.53	2.62
5285	NASDAQ	HLIT	Thu, May 19, 2016	2.68	2.71	2.51	2.56
5284	NASDAQ	HLIT	Wed, May 18, 2016	2.67	2.73	2.61	2.68
5283	NASDAQ	HLIT	Tue, May 17, 2016	2.84	2.87	2.67	2.67
5282	NASDAQ	HLIT	Mon, May 16, 2016	2.93	2.96	2.82	2.85
5281	NASDAQ	HLIT	Fri, May 13, 2016	3.07	3.13	2.93	2.94
5280	NASDAQ	HLIT	Thu, May 12, 2016	3.11	3.13	3.06	3.07
5279	NASDAQ	HLIT	Wed, May 11, 2016	3.20	3.28	2.90	3.11
5278	NASDAQ	HLIT	Tue, May 10, 2016	3.33	3.40	3.27	3.33
5277	NASDAQ	HLIT	Mon, May 9, 2016	3.30	3.42	3.29	3.32
5276	NASDAQ	HLIT	Fri, May 6, 2016	3.33	3.47	3.24	3.30
5275	NASDAQ	HLIT	Thu, May 5, 2016	3.45	3.59	3.30	3.33
5274	NASDAQ	HLIT	Wed, May 4, 2016	3.44	3.57	3.41	3.41
5273	NASDAQ	HLIT	Tue, May 3, 2016	3.45	3.50	3.44	3.47
5272	NASDAQ	HLIT	Mon, May 2, 2016	3.45	3.50	3.43	3.48
5271	NASDAQ	HLIT	Fri, Apr 29, 2016	3.50	3.51	3.43	3.46
5270	NASDAQ	HLIT	Thu, Apr 28, 2016	3.50	3.55	3.46	3.50
5269	NASDAQ	HLIT	Wed, Apr 27, 2016	3.56	3.59	3.47	3.54
5268	NASDAQ	HLIT	Tue, Apr 26, 2016	3.43	3.57	3.42	3.57
5267	NASDAQ	HLIT	Mon, Apr 25, 2016	3.60	3.64	3.40	3.43
5266	NASDAQ	HLIT	Fri, Apr 22, 2016	3.45	3.61	3.44	3.61
5265	NASDAQ	HLIT	Thu, Apr 21, 2016	3.34	3.48	3.28	3.46
5264	NASDAQ	HLIT	Wed, Apr 20, 2016	3.31	3.39	3.31	3.34
5263	NASDAQ	HLIT	Tue, Apr 19, 2016	3.34	3.40	3.34	3.36
5262	NASDAQ	HLIT	Mon, Apr 18, 2016	3.29	3.36	3.25	3.34
5261	NASDAQ	HLIT	Fri, Apr 15, 2016	3.27	3.33	3.24	3.31
5260	NASDAQ	HLIT	Thu, Apr 14, 2016	3.29	3.32	3.24	3.30
5259	NASDAQ	HLIT	Wed, Apr 13, 2016	3.23	3.32	3.23	3.29
5258	NASDAQ	HLIT	Tue, Apr 12, 2016	3.20	3.25	3.14	3.23
5257	NASDAQ	HLIT	Mon, Apr 11, 2016	3.11	3.21	3.11	3.20
5256	NASDAQ	HLIT	Fri, Apr 8, 2016	3.10	3.13	3.03	3.09
5255	NASDAQ	HLIT	Thu, Apr 7, 2016	3.14	3.16	3.02	3.06
5254	NASDAQ	HLIT	Wed, Apr 6, 2016	3.25	3.26	3.16	3.17
5253	NASDAQ	HLIT	Tue, Apr 5, 2016	3.28	3.28	3.28	3.23
5252	NASDAQ	HLIT	Mon, Apr 4, 2016	3.31	3.34	3.27	3.28
5251	NASDAQ	HLIT	Fri, Apr 1, 2016	3.23	3.32	3.21	3.29
5250	NASDAQ	HLIT	Thu, Mar 31, 2016	3.29	3.32	3.24	3.31
5249	NASDAQ	HLIT	Wed, Mar 30, 2016	3.29	3.36	3.23	3.31
5248	NASDAQ	HLIT	Tue, Mar 29, 2016	3.15	3.19	3.11	3.19
5247	NASDAQ	HLIT	Mon, Mar 28, 2016	3.23	3.26	3.21	3.21
5246	NASDAQ	HLIT	Thu, Mar 24, 2016	3.19	3.19	3.19	3.23
5245	NASDAQ	HLIT	Wed, Mar 23, 2016	3.21	3.29	3.19	3.19
5244	NASDAQ	HLIT	Tue, Mar 22, 2016	3.25	3.26	3.19	3.23
5243	NASDAQ	HLIT	Mon, Mar 21, 2016	3.24	3.30	3.20	3.26
5242	NASDAQ	HLIT	Fri, Mar 18, 2016	3.18	3.25	3.15	3.22
5241	NASDAQ	HLIT	Thu, Mar 17, 2016	3.04	3.18	3.00	3.15
5240	NASDAQ	HLIT	Wed, Mar 16, 2016	2.97	3.03	2.91	3.03
5239	NASDAQ	HLIT	Tue, Mar 15, 2016	3.14	3.14	3.14	2.96
5238	NASDAQ	HLIT	Mon, Mar 14, 2016	3.29	3.29	3.12	3.14
5237	NASDAQ	HLIT	Fri, Mar 11, 2016	3.20	3.28	3.18	3.28
5236	NASDAQ	HLIT	Thu, Mar 10, 2016	3.31	3.40	3.14	3.28
5235	NASDAQ	HLIT	Wed, Mar 9, 2016	3.18	3.18	3.18	3.28
5234	NASDAQ	HLIT	Tue, Mar 8, 2016	3.25	3.31	3.15	3.27
5233	NASDAQ	HLIT	Mon, Mar 7, 2016	3.25	3.45	3.23	3.27
5232	NASDAQ	HLIT	Fri, Mar 4, 2016	3.39	3.39	3.39	3.25
5231	NASDAQ	HLIT	Thu, Mar 3, 2016	3.44	3.44	3.44	3.39
5230	NASDAQ	HLIT	Wed, Mar 2, 2016	3.35	3.53	3.32	3.37
5229	NASDAQ	HLIT	Tue, Mar 1, 2016	3.35	3.35	3.35	3.37
5228	NASDAQ	HLIT	Mon, Feb 29, 2016	3.02	3.35	3.02	3.35
5227	NASDAQ	HLIT	Fri, Feb 26, 2016	3.18	3.18	3.18	3.04
5226	NASDAQ	HLIT	Thu, Feb 25, 2016	3.11	3.18	3.06	3.18
5225	NASDAQ	HLIT	Wed, Feb 24, 2016	2.98	3.12	2.93	3.09
5224	NASDAQ	HLIT	Tue, Feb 23, 2016	3.16	3.19	2.92	2.99
5223	NASDAQ	HLIT	Mon, Feb 22, 2016	3.45	3.50	3.17	3.19
5222	NASDAQ	HLIT	Fri, Feb 19, 2016	3.36	3.46	3.22	3.43
5221	NASDAQ	HLIT	Thu, Feb 18, 2016	3.14	3.40	3.11	3.36
5220	NASDAQ	HLIT	Wed, Feb 17, 2016	3.30	3.55	3.13	3.13
5219	NASDAQ	HLIT	Tue, Feb 16, 2016	3.23	3.39	3.21	3.32
5218	NASDAQ	HLIT	Fri, Feb 12, 2016	3.10	3.21	3.10	3.19
5217	NASDAQ	HLIT	Thu, Feb 11, 2016	3.12	3.36	3.04	3.14
5216	NASDAQ	HLIT	Wed, Feb 10, 2016	3.13	3.20	3.12	3.15
5215	NASDAQ	HLIT	Tue, Feb 9, 2016	3.08	3.18	3.05	3.12
5214	NASDAQ	HLIT	Mon, Feb 8, 2016	3.06	3.14	3.00	3.13
5213	NASDAQ	HLIT	Fri, Feb 5, 2016	3.26	3.33	3.09	3.09
5212	NASDAQ	HLIT	Thu, Feb 4, 2016	3.20	3.33	3.19	3.29
5211	NASDAQ	HLIT	Wed, Feb 3, 2016	3.15	3.24	3.08	3.20
5210	NASDAQ	HLIT	Tue, Feb 2, 2016	3.27	3.30	3.10	3.11
5209	NASDAQ	HLIT	Mon, Feb 1, 2016	3.27	3.32	3.17	3.29
5208	NASDAQ	HLIT	Fri, Jan 29, 2016	3.17	3.50	3.17	3.30
5207	NASDAQ	HLIT	Thu, Jan 28, 2016	3.33	3.37	3.12	3.14
5206	NASDAQ	HLIT	Wed, Jan 27, 2016	3.37	3.42	3.26	3.31
5205	NASDAQ	HLIT	Tue, Jan 26, 2016	3.26	3.47	3.26	3.44
5204	NASDAQ	HLIT	Mon, Jan 25, 2016	3.27	3.31	3.21	3.26
5203	NASDAQ	HLIT	Fri, Jan 22, 2016	3.36	3.44	3.27	3.30
5202	NASDAQ	HLIT	Thu, Jan 21, 2016	3.24	3.32	3.20	3.28
5201	NASDAQ	HLIT	Wed, Jan 20, 2016	3.22	3.31	3.13	3.21
5200	NASDAQ	HLIT	Tue, Jan 19, 2016	3.38	3.44	3.24	3.27
5199	NASDAQ	HLIT	Fri, Jan 15, 2016	3.32	3.41	3.16	3.33
5198	NASDAQ	HLIT	Thu, Jan 14, 2016	3.45	3.51	3.32	3.40
5197	NASDAQ	HLIT	Wed, Jan 13, 2016	3.51	3.53	3.27	3.33
5196	NASDAQ	HLIT	Tue, Jan 12, 2016	3.52	3.58	3.36	3.43
5195	NASDAQ	HLIT	Mon, Jan 11, 2016	3.46	3.51	3.43	3.50
5194	NASDAQ	HLIT	Fri, Jan 8, 2016	3.52	3.60	3.45	3.46
5193	NASDAQ	HLIT	Thu, Jan 7, 2016	3.58	3.62	3.48	3.53
5192	NASDAQ	HLIT	Wed, Jan 6, 2016	3.64	3.76	3.59	3.64
5191	NASDAQ	HLIT	Tue, Jan 5, 2016	3.93	3.95	3.65	3.68
5190	NASDAQ	HLIT	Mon, Jan 4, 2016	4.03	4.04	3.91	3.95
5189	NASDAQ	HLIT	Thu, Dec 31, 2015	4.15	4.20	4.07	4.07
5188	NASDAQ	HLIT	Wed, Dec 30, 2015	4.20	4.22	4.15	4.16
5187	NASDAQ	HLIT	Tue, Dec 29, 2015	4.23	4.25	4.18	4.20
5186	NASDAQ	HLIT	Mon, Dec 28, 2015	4.27	4.30	4.11	4.18
5185	NASDAQ	HLIT	Thu, Dec 24, 2015	4.24	4.33	4.24	4.31
5184	NASDAQ	HLIT	Wed, Dec 23, 2015	4.22	4.26	4.15	4.21
5183	NASDAQ	HLIT	Tue, Dec 22, 2015	4.27	4.27	4.20	4.20
5182	NASDAQ	HLIT	Mon, Dec 21, 2015	4.19	4.24	4.10	4.24
5181	NASDAQ	HLIT	Fri, Dec 18, 2015	4.20	4.25	4.12	4.21
5180	NASDAQ	HLIT	Thu, Dec 17, 2015	4.31	4.35	4.18	4.21
5179	NASDAQ	HLIT	Wed, Dec 16, 2015	4.43	4.46	4.28	4.30
5178	NASDAQ	HLIT	Tue, Dec 15, 2015	4.25	4.37	4.19	4.34
5177	NASDAQ	HLIT	Mon, Dec 14, 2015	4.25	4.34	4.16	4.20
5176	NASDAQ	HLIT	Fri, Dec 11, 2015	4.29	4.37	4.21	4.26
5175	NASDAQ	HLIT	Thu, Dec 10, 2015	4.35	4.40	4.30	4.30
5174	NASDAQ	HLIT	Wed, Dec 9, 2015	4.49	4.49	4.25	4.34
5173	NASDAQ	HLIT	Tue, Dec 8, 2015	4.76	4.76	4.37	4.49
5172	NASDAQ	HLIT	Mon, Dec 7, 2015	5.33	5.36	5.21	5.25
5171	NASDAQ	HLIT	Fri, Dec 4, 2015	5.39	5.51	5.34	5.34
5170	NASDAQ	HLIT	Thu, Dec 3, 2015	5.48	5.53	5.35	5.42
5169	NASDAQ	HLIT	Wed, Dec 2, 2015	5.63	5.71	5.46	5.46
5168	NASDAQ	HLIT	Tue, Dec 1, 2015	5.57	5.66	5.53	5.62
5167	NASDAQ	HLIT	Mon, Nov 30, 2015	5.63	5.69	5.49	5.53
5166	NASDAQ	HLIT	Fri, Nov 27, 2015	5.53	5.62	5.51	5.59
5165	NASDAQ	HLIT	Wed, Nov 25, 2015	5.46	5.58	5.43	5.55
5164	NASDAQ	HLIT	Tue, Nov 24, 2015	5.44	5.53	5.43	5.45
5163	NASDAQ	HLIT	Mon, Nov 23, 2015	5.37	5.51	5.32	5.49
5162	NASDAQ	HLIT	Fri, Nov 20, 2015	5.35	5.44	5.29	5.40
5161	NASDAQ	HLIT	Thu, Nov 19, 2015	5.27	5.34	5.24	5.32
5160	NASDAQ	HLIT	Wed, Nov 18, 2015	5.26	5.33	5.19	5.31
5159	NASDAQ	HLIT	Tue, Nov 17, 2015	5.20	5.32	5.13	5.23
5158	NASDAQ	HLIT	Mon, Nov 16, 2015	5.14	5.24	5.06	5.19
5157	NASDAQ	HLIT	Fri, Nov 13, 2015	5.36	5.78	5.11	5.16
5156	NASDAQ	HLIT	Thu, Nov 12, 2015	5.50	5.53	5.41	5.41
5155	NASDAQ	HLIT	Wed, Nov 11, 2015	5.66	5.66	5.51	5.51
5154	NASDAQ	HLIT	Tue, Nov 10, 2015	5.79	5.82	5.63	5.65
5153	NASDAQ	HLIT	Mon, Nov 9, 2015	5.90	5.90	5.71	5.78
5152	NASDAQ	HLIT	Fri, Nov 6, 2015	5.81	5.92	5.77	5.90
5151	NASDAQ	HLIT	Thu, Nov 5, 2015	5.86	5.89	5.78	5.85
5150	NASDAQ	HLIT	Wed, Nov 4, 2015	5.93	5.96	5.82	5.87
5149	NASDAQ	HLIT	Tue, Nov 3, 2015	5.81	6.00	5.80	5.96
5148	NASDAQ	HLIT	Mon, Nov 2, 2015	5.75	5.82	5.70	5.80
5147	NASDAQ	HLIT	Fri, Oct 30, 2015	5.86	5.90	5.75	5.76
5146	NASDAQ	HLIT	Thu, Oct 29, 2015	5.81	5.95	5.79	5.83
5145	NASDAQ	HLIT	Wed, Oct 28, 2015	5.68	6.00	5.52	5.85
5144	NASDAQ	HLIT	Tue, Oct 27, 2015	5.81	5.88	5.62	5.70
5143	NASDAQ	HLIT	Mon, Oct 26, 2015	6.04	6.06	5.86	5.89
5142	NASDAQ	HLIT	Fri, Oct 23, 2015	6.00	6.07	5.96	6.02
5141	NASDAQ	HLIT	Thu, Oct 22, 2015	5.90	6.06	5.87	5.98
5140	NASDAQ	HLIT	Wed, Oct 21, 2015	6.10	6.10	5.87	5.89
5139	NASDAQ	HLIT	Tue, Oct 20, 2015	5.97	6.13	5.96	6.10
5138	NASDAQ	HLIT	Mon, Oct 19, 2015	5.95	6.04	5.92	6.00
5137	NASDAQ	HLIT	Fri, Oct 16, 2015	6.02	6.04	5.73	6.00
5136	NASDAQ	HLIT	Thu, Oct 15, 2015	5.93	6.02	5.88	6.00
5135	NASDAQ	HLIT	Wed, Oct 14, 2015	5.93	6.00	5.86	5.89
5134	NASDAQ	HLIT	Tue, Oct 13, 2015	5.93	6.04	5.87	5.92
5133	NASDAQ	HLIT	Mon, Oct 12, 2015	5.91	6.01	5.85	5.97
5132	NASDAQ	HLIT	Fri, Oct 9, 2015	5.82	5.97	5.72	5.94
5131	NASDAQ	HLIT	Thu, Oct 8, 2015	5.82	5.88	5.46	5.76
5130	NASDAQ	HLIT	Wed, Oct 7, 2015	6.13	6.31	6.13	6.31
5129	NASDAQ	HLIT	Tue, Oct 6, 2015	6.08	6.21	6.00	6.13
5128	NASDAQ	HLIT	Mon, Oct 5, 2015	5.85	6.12	5.85	6.11
5127	NASDAQ	HLIT	Fri, Oct 2, 2015	5.71	5.85	5.67	5.84
5126	NASDAQ	HLIT	Thu, Oct 1, 2015	5.80	5.92	5.66	5.75
5125	NASDAQ	HLIT	Wed, Sep 30, 2015	5.83	5.87	5.77	5.80
5124	NASDAQ	HLIT	Tue, Sep 29, 2015	5.84	5.90	5.75	5.77
5123	NASDAQ	HLIT	Mon, Sep 28, 2015	5.87	5.96	5.84	5.84
5122	NASDAQ	HLIT	Fri, Sep 25, 2015	5.93	5.97	5.83	5.89
5121	NASDAQ	HLIT	Thu, Sep 24, 2015	5.82	5.91	5.77	5.88
5120	NASDAQ	HLIT	Wed, Sep 23, 2015	5.76	5.89	5.71	5.84
5119	NASDAQ	HLIT	Tue, Sep 22, 2015	5.82	5.84	5.68	5.72
5118	NASDAQ	HLIT	Mon, Sep 21, 2015	5.90	6.00	5.83	5.85
5117	NASDAQ	HLIT	Fri, Sep 18, 2015	6.03	6.11	5.85	5.87
5116	NASDAQ	HLIT	Thu, Sep 17, 2015	6.17	6.19	6.06	6.10
5115	NASDAQ	HLIT	Wed, Sep 16, 2015	6.04	6.25	5.93	6.14
5114	NASDAQ	HLIT	Tue, Sep 15, 2015	6.05	6.14	6.04	6.12
5113	NASDAQ	HLIT	Mon, Sep 14, 2015	6.12	6.13	5.99	6.02
5112	NASDAQ	HLIT	Fri, Sep 11, 2015	6.12	6.26	6.05	6.11
5111	NASDAQ	HLIT	Thu, Sep 10, 2015	5.93	6.26	5.78	6.15
5110	NASDAQ	HLIT	Wed, Sep 9, 2015	5.71	5.79	5.60	5.60
5109	NASDAQ	HLIT	Tue, Sep 8, 2015	5.66	5.76	5.64	5.68
5108	NASDAQ	HLIT	Fri, Sep 4, 2015	5.65	5.74	5.57	5.60
5107	NASDAQ	HLIT	Thu, Sep 3, 2015	5.66	5.77	5.65	5.69
5106	NASDAQ	HLIT	Wed, Sep 2, 2015	5.69	5.71	5.60	5.70
5105	NASDAQ	HLIT	Tue, Sep 1, 2015	5.68	5.78	5.64	5.64
5104	NASDAQ	HLIT	Mon, Aug 31, 2015	5.74	5.82	5.64	5.77
5103	NASDAQ	HLIT	Fri, Aug 28, 2015	5.63	5.84	5.63	5.79
5102	NASDAQ	HLIT	Thu, Aug 27, 2015	5.62	5.79	5.54	5.67
5101	NASDAQ	HLIT	Wed, Aug 26, 2015	5.57	5.61	5.47	5.61
5100	NASDAQ	HLIT	Tue, Aug 25, 2015	5.52	5.59	5.46	5.49
5099	NASDAQ	HLIT	Mon, Aug 24, 2015	5.50	5.66	5.40	5.47
5098	NASDAQ	HLIT	Fri, Aug 21, 2015	5.53	5.70	5.51	5.58
5097	NASDAQ	HLIT	Thu, Aug 20, 2015	5.76	5.81	5.64	5.66
5096	NASDAQ	HLIT	Wed, Aug 19, 2015	5.85	5.91	5.81	5.81
5095	NASDAQ	HLIT	Tue, Aug 18, 2015	5.80	5.95	5.79	5.86
5094	NASDAQ	HLIT	Mon, Aug 17, 2015	5.80	5.87	5.76	5.81
5093	NASDAQ	HLIT	Fri, Aug 14, 2015	5.80	5.91	5.78	5.84
5092	NASDAQ	HLIT	Thu, Aug 13, 2015	5.87	5.96	5.84	5.85
5091	NASDAQ	HLIT	Wed, Aug 12, 2015	5.85	5.93	5.78	5.90
5090	NASDAQ	HLIT	Tue, Aug 11, 2015	5.90	5.98	5.85	5.85
5089	NASDAQ	HLIT	Mon, Aug 10, 2015	5.89	5.98	5.89	5.93
5088	NASDAQ	HLIT	Fri, Aug 7, 2015	5.81	5.91	5.81	5.87
5087	NASDAQ	HLIT	Thu, Aug 6, 2015	5.91	5.92	5.79	5.87
5086	NASDAQ	HLIT	Wed, Aug 5, 2015	5.86	5.99	5.85	5.88
5085	NASDAQ	HLIT	Tue, Aug 4, 2015	5.97	5.98	5.79	5.83
5084	NASDAQ	HLIT	Mon, Aug 3, 2015	5.99	6.00	5.94	5.94
5083	NASDAQ	HLIT	Fri, Jul 31, 2015	6.03	6.09	5.90	6.01
5082	NASDAQ	HLIT	Thu, Jul 30, 2015	5.76	6.14	5.76	6.00
5081	NASDAQ	HLIT	Wed, Jul 29, 2015	6.00	6.01	5.83	5.90
5080	NASDAQ	HLIT	Tue, Jul 28, 2015	6.48	6.49	5.76	6.02
5079	NASDAQ	HLIT	Mon, Jul 27, 2015	6.57	6.59	6.47	6.47
5078	NASDAQ	HLIT	Fri, Jul 24, 2015	6.51	6.67	6.46	6.58
5077	NASDAQ	HLIT	Thu, Jul 23, 2015	6.65	6.74	6.44	6.48
5076	NASDAQ	HLIT	Wed, Jul 22, 2015	6.71	6.71	6.61	6.62
5075	NASDAQ	HLIT	Tue, Jul 21, 2015	6.75	6.82	6.68	6.71
5074	NASDAQ	HLIT	Mon, Jul 20, 2015	6.80	6.80	6.67	6.72
5073	NASDAQ	HLIT	Fri, Jul 17, 2015	6.90	6.93	6.77	6.78
5072	NASDAQ	HLIT	Thu, Jul 16, 2015	7.02	7.08	6.86	6.87
5071	NASDAQ	HLIT	Wed, Jul 15, 2015	6.96	7.09	6.83	6.95
5070	NASDAQ	HLIT	Tue, Jul 14, 2015	6.92	7.03	6.90	6.99
5069	NASDAQ	HLIT	Mon, Jul 13, 2015	6.81	6.91	6.81	6.90
5068	NASDAQ	HLIT	Fri, Jul 10, 2015	6.72	6.85	6.69	6.82
5067	NASDAQ	HLIT	Thu, Jul 9, 2015	6.75	6.79	6.58	6.65
5066	NASDAQ	HLIT	Wed, Jul 8, 2015	6.61	6.71	6.61	6.68
5065	NASDAQ	HLIT	Tue, Jul 7, 2015	6.60	6.70	6.53	6.65
5064	NASDAQ	HLIT	Mon, Jul 6, 2015	6.65	6.72	6.56	6.61
5063	NASDAQ	HLIT	Thu, Jul 2, 2015	6.78	6.82	6.68	6.71
5062	NASDAQ	HLIT	Wed, Jul 1, 2015	6.91	6.95	6.76	6.84
5061	NASDAQ	HLIT	Tue, Jun 30, 2015	6.92	6.98	6.78	6.83
5060	NASDAQ	HLIT	Mon, Jun 29, 2015	7.12	7.13	6.89	6.91
5059	NASDAQ	HLIT	Fri, Jun 26, 2015	7.17	7.19	6.95	7.14
5058	NASDAQ	HLIT	Thu, Jun 25, 2015	7.15	7.17	7.04	7.13
5057	NASDAQ	HLIT	Wed, Jun 24, 2015	7.24	7.26	7.07	7.09
5056	NASDAQ	HLIT	Tue, Jun 23, 2015	7.26	7.36	7.20	7.29
5055	NASDAQ	HLIT	Mon, Jun 22, 2015	7.22	7.27	7.15	7.23
5054	NASDAQ	HLIT	Fri, Jun 19, 2015	7.25	7.28	7.13	7.17
5053	NASDAQ	HLIT	Thu, Jun 18, 2015	7.27	7.33	7.22	7.27
5052	NASDAQ	HLIT	Wed, Jun 17, 2015	7.30	7.31	7.21	7.24
5051	NASDAQ	HLIT	Tue, Jun 16, 2015	7.13	7.32	7.06	7.25
5050	NASDAQ	HLIT	Mon, Jun 15, 2015	7.15	7.22	7.05	7.17
5049	NASDAQ	HLIT	Fri, Jun 12, 2015	7.21	7.23	7.11	7.18
5048	NASDAQ	HLIT	Thu, Jun 11, 2015	6.87	7.25	6.81	7.22
5047	NASDAQ	HLIT	Wed, Jun 10, 2015	7.19	7.33	7.14	7.24
5046	NASDAQ	HLIT	Tue, Jun 9, 2015	7.09	7.14	6.99	7.13
5045	NASDAQ	HLIT	Mon, Jun 8, 2015	7.06	7.10	7.02	7.08
5044	NASDAQ	HLIT	Fri, Jun 5, 2015	6.87	7.06	6.81	7.05
5043	NASDAQ	HLIT	Thu, Jun 4, 2015	6.99	7.07	6.86	6.86
5042	NASDAQ	HLIT	Wed, Jun 3, 2015	6.91	7.18	6.88	7.12
5041	NASDAQ	HLIT	Tue, Jun 2, 2015	6.76	6.97	6.75	6.88
5040	NASDAQ	HLIT	Mon, Jun 1, 2015	6.86	6.93	6.76	6.78
5039	NASDAQ	HLIT	Fri, May 29, 2015	6.81	6.89	6.78	6.81
5038	NASDAQ	HLIT	Thu, May 28, 2015	6.83	6.90	6.81	6.83
5037	NASDAQ	HLIT	Wed, May 27, 2015	6.76	6.87	6.75	6.86
5036	NASDAQ	HLIT	Tue, May 26, 2015	6.74	6.89	6.72	6.78
5035	NASDAQ	HLIT	Fri, May 22, 2015	6.87	6.93	6.80	6.83
5034	NASDAQ	HLIT	Thu, May 21, 2015	6.94	6.98	6.87	6.90
5033	NASDAQ	HLIT	Wed, May 20, 2015	6.95	6.97	6.87	6.93
5032	NASDAQ	HLIT	Tue, May 19, 2015	6.95	6.98	6.88	6.90
5031	NASDAQ	HLIT	Mon, May 18, 2015	6.90	7.00	6.87	6.93
5030	NASDAQ	HLIT	Fri, May 15, 2015	6.93	6.97	6.85	6.93
5029	NASDAQ	HLIT	Thu, May 14, 2015	6.91	7.01	6.88	6.96
5028	NASDAQ	HLIT	Wed, May 13, 2015	7.17	7.20	6.89	6.90
5027	NASDAQ	HLIT	Tue, May 12, 2015	6.89	7.15	6.75	7.13
5026	NASDAQ	HLIT	Mon, May 11, 2015	6.85	6.96	6.85	6.91
5025	NASDAQ	HLIT	Fri, May 8, 2015	6.80	6.86	6.75	6.84
5024	NASDAQ	HLIT	Thu, May 7, 2015	6.70	6.81	6.70	6.73
5023	NASDAQ	HLIT	Wed, May 6, 2015	6.80	6.89	6.66	6.73
5022	NASDAQ	HLIT	Tue, May 5, 2015	6.89	6.97	6.76	6.78
5021	NASDAQ	HLIT	Mon, May 4, 2015	6.95	7.03	6.91	6.94
5020	NASDAQ	HLIT	Fri, May 1, 2015	7.05	7.15	6.92	6.95
5019	NASDAQ	HLIT	Thu, Apr 30, 2015	6.93	7.05	6.91	7.01
5018	NASDAQ	HLIT	Wed, Apr 29, 2015	6.55	7.49	6.55	6.96
5017	NASDAQ	HLIT	Tue, Apr 28, 2015	7.32	7.47	7.30	7.45
5016	NASDAQ	HLIT	Mon, Apr 27, 2015	7.45	7.58	7.27	7.31
5015	NASDAQ	HLIT	Fri, Apr 24, 2015	7.51	7.51	7.38	7.45
5014	NASDAQ	HLIT	Thu, Apr 23, 2015	7.40	7.51	7.29	7.48
5013	NASDAQ	HLIT	Wed, Apr 22, 2015	7.43	7.46	7.33	7.44
5012	NASDAQ	HLIT	Tue, Apr 21, 2015	7.43	7.49	7.34	7.46
5011	NASDAQ	HLIT	Mon, Apr 20, 2015	7.28	7.43	7.28	7.38
5010	NASDAQ	HLIT	Fri, Apr 17, 2015	7.36	7.43	7.25	7.27
5009	NASDAQ	HLIT	Thu, Apr 16, 2015	7.35	7.48	7.35	7.42
5008	NASDAQ	HLIT	Wed, Apr 15, 2015	7.44	7.44	7.28	7.35
5007	NASDAQ	HLIT	Tue, Apr 14, 2015	7.53	7.53	7.36	7.39
5006	NASDAQ	HLIT	Mon, Apr 13, 2015	7.54	7.64	7.50	7.50
5005	NASDAQ	HLIT	Fri, Apr 10, 2015	7.45	7.63	7.41	7.57
5004	NASDAQ	HLIT	Thu, Apr 9, 2015	7.37	7.40	7.28	7.39
5003	NASDAQ	HLIT	Wed, Apr 8, 2015	7.28	7.40	7.28	7.37
5002	NASDAQ	HLIT	Tue, Apr 7, 2015	7.34	7.40	7.30	7.31
5001	NASDAQ	HLIT	Mon, Apr 6, 2015	7.31	7.43	7.26	7.37
5000	NASDAQ	HLIT	Thu, Apr 2, 2015	7.35	7.43	7.23	7.38
4999	NASDAQ	HLIT	Wed, Apr 1, 2015	7.36	7.39	7.26	7.35
4998	NASDAQ	HLIT	Tue, Mar 31, 2015	7.33	7.46	7.33	7.41
4997	NASDAQ	HLIT	Mon, Mar 30, 2015	7.32	7.41	7.32	7.40
4996	NASDAQ	HLIT	Fri, Mar 27, 2015	7.26	7.33	7.19	7.30
4995	NASDAQ	HLIT	Thu, Mar 26, 2015	7.25	7.32	7.17	7.28
4994	NASDAQ	HLIT	Wed, Mar 25, 2015	7.59	7.67	7.25	7.30
4993	NASDAQ	HLIT	Tue, Mar 24, 2015	7.64	7.72	7.58	7.61
4992	NASDAQ	HLIT	Mon, Mar 23, 2015	7.65	7.80	7.64	7.66
4991	NASDAQ	HLIT	Fri, Mar 20, 2015	7.60	7.70	7.59	7.63
4990	NASDAQ	HLIT	Thu, Mar 19, 2015	7.51	7.62	7.51	7.54
4989	NASDAQ	HLIT	Wed, Mar 18, 2015	7.55	7.63	7.49	7.55
4988	NASDAQ	HLIT	Tue, Mar 17, 2015	7.58	7.64	7.53	7.59
4987	NASDAQ	HLIT	Mon, Mar 16, 2015	7.57	7.70	7.57	7.58
4986	NASDAQ	HLIT	Fri, Mar 13, 2015	7.68	7.73	7.54	7.58
4985	NASDAQ	HLIT	Thu, Mar 12, 2015	7.50	7.69	7.47	7.68
4984	NASDAQ	HLIT	Wed, Mar 11, 2015	7.39	7.54	7.27	7.48
4983	NASDAQ	HLIT	Tue, Mar 10, 2015	7.51	7.55	7.37	7.39
4982	NASDAQ	HLIT	Mon, Mar 9, 2015	7.55	7.67	7.48	7.59
4981	NASDAQ	HLIT	Fri, Mar 6, 2015	7.56	7.68	7.52	7.54
4980	NASDAQ	HLIT	Thu, Mar 5, 2015	7.73	7.75	7.54	7.65
4979	NASDAQ	HLIT	Wed, Mar 4, 2015	7.69	7.73	7.62	7.71
4978	NASDAQ	HLIT	Tue, Mar 3, 2015	7.87	7.94	7.70	7.72
4977	NASDAQ	HLIT	Mon, Mar 2, 2015	7.78	7.98	7.78	7.92
4976	NASDAQ	HLIT	Fri, Feb 27, 2015	7.87	7.92	7.80	7.81
4975	NASDAQ	HLIT	Thu, Feb 26, 2015	7.81	7.93	7.70	7.86
4974	NASDAQ	HLIT	Wed, Feb 25, 2015	7.72	7.86	7.72	7.81
4973	NASDAQ	HLIT	Tue, Feb 24, 2015	7.89	7.95	7.71	7.75
4972	NASDAQ	HLIT	Mon, Feb 23, 2015	7.88	7.94	7.79	7.87
4971	NASDAQ	HLIT	Fri, Feb 20, 2015	7.89	7.91	7.79	7.90
4970	NASDAQ	HLIT	Thu, Feb 19, 2015	7.85	7.94	7.81	7.87
4969	NASDAQ	HLIT	Wed, Feb 18, 2015	7.89	7.94	7.82	7.89
4968	NASDAQ	HLIT	Tue, Feb 17, 2015	7.87	7.95	7.79	7.92
4967	NASDAQ	HLIT	Fri, Feb 13, 2015	7.91	7.97	7.87	7.90
4966	NASDAQ	HLIT	Thu, Feb 12, 2015	7.81	7.93	7.79	7.89
4965	NASDAQ	HLIT	Wed, Feb 11, 2015	7.73	7.82	7.63	7.77
4964	NASDAQ	HLIT	Tue, Feb 10, 2015	7.78	7.83	7.68	7.75
4963	NASDAQ	HLIT	Mon, Feb 9, 2015	7.70	7.84	7.58	7.76
4962	NASDAQ	HLIT	Fri, Feb 6, 2015	7.78	7.85	7.67	7.74
4961	NASDAQ	HLIT	Thu, Feb 5, 2015	7.74	7.84	7.68	7.77
4960	NASDAQ	HLIT	Wed, Feb 4, 2015	7.71	7.86	7.61	7.69
4959	NASDAQ	HLIT	Tue, Feb 3, 2015	7.64	7.78	7.63	7.78
4958	NASDAQ	HLIT	Mon, Feb 2, 2015	7.64	7.80	7.59	7.64
4957	NASDAQ	HLIT	Fri, Jan 30, 2015	7.25	7.89	7.10	7.65
4956	NASDAQ	HLIT	Thu, Jan 29, 2015	7.08	7.08	6.91	6.91
4955	NASDAQ	HLIT	Wed, Jan 28, 2015	7.11	7.19	7.02	7.04
4954	NASDAQ	HLIT	Tue, Jan 27, 2015	6.99	7.15	6.99	7.08
4953	NASDAQ	HLIT	Mon, Jan 26, 2015	7.03	7.14	6.97	7.10
4952	NASDAQ	HLIT	Fri, Jan 23, 2015	6.97	7.06	6.94	7.01
4951	NASDAQ	HLIT	Thu, Jan 22, 2015	6.84	6.99	6.74	6.99
4950	NASDAQ	HLIT	Wed, Jan 21, 2015	6.79	6.85	6.73	6.81
4949	NASDAQ	HLIT	Tue, Jan 20, 2015	6.81	6.88	6.75	6.82
4948	NASDAQ	HLIT	Fri, Jan 16, 2015	6.73	6.89	6.67	6.82
4947	NASDAQ	HLIT	Thu, Jan 15, 2015	6.98	7.07	6.75	6.76
4946	NASDAQ	HLIT	Wed, Jan 14, 2015	6.78	6.98	6.75	6.94
4945	NASDAQ	HLIT	Tue, Jan 13, 2015	6.90	7.11	6.77	6.87
4944	NASDAQ	HLIT	Mon, Jan 12, 2015	6.75	6.82	6.53	6.82
4943	NASDAQ	HLIT	Fri, Jan 9, 2015	6.86	6.89	6.71	6.78
4942	NASDAQ	HLIT	Thu, Jan 8, 2015	6.87	6.96	6.81	6.87
4941	NASDAQ	HLIT	Wed, Jan 7, 2015	6.78	6.88	6.69	6.78
4940	NASDAQ	HLIT	Tue, Jan 6, 2015	6.90	7.00	6.64	6.75
4939	NASDAQ	HLIT	Mon, Jan 5, 2015	6.90	7.02	6.75	6.87
4938	NASDAQ	HLIT	Fri, Jan 2, 2015	7.09	7.13	6.90	7.01
4937	NASDAQ	HLIT	Wed, Dec 31, 2014	7.17	7.22	6.99	7.01
4936	NASDAQ	HLIT	Tue, Dec 30, 2014	7.16	7.25	7.10	7.13
4935	NASDAQ	HLIT	Mon, Dec 29, 2014	7.30	7.38	7.17	7.22
4934	NASDAQ	HLIT	Fri, Dec 26, 2014	7.29	7.37	7.22	7.32
4933	NASDAQ	HLIT	Wed, Dec 24, 2014	7.00	7.37	6.99	7.31
4932	NASDAQ	HLIT	Tue, Dec 23, 2014	6.98	7.08	6.89	6.97
4931	NASDAQ	HLIT	Mon, Dec 22, 2014	6.93	7.07	6.80	6.99
4930	NASDAQ	HLIT	Fri, Dec 19, 2014	6.85	7.00	6.74	6.97
4929	NASDAQ	HLIT	Thu, Dec 18, 2014	6.79	6.90	6.62	6.87
4928	NASDAQ	HLIT	Wed, Dec 17, 2014	6.56	6.67	6.46	6.67
4927	NASDAQ	HLIT	Tue, Dec 16, 2014	6.52	6.70	6.46	6.55
4926	NASDAQ	HLIT	Mon, Dec 15, 2014	6.83	6.88	6.53	6.55
4925	NASDAQ	HLIT	Fri, Dec 12, 2014	6.88	6.94	6.75	6.83
4924	NASDAQ	HLIT	Thu, Dec 11, 2014	6.90	7.25	6.85	7.01
4923	NASDAQ	HLIT	Wed, Dec 10, 2014	7.30	7.46	7.19	7.21
4922	NASDAQ	HLIT	Tue, Dec 9, 2014	7.00	7.36	6.96	7.35
4921	NASDAQ	HLIT	Mon, Dec 8, 2014	7.19	7.34	7.13	7.16
4920	NASDAQ	HLIT	Fri, Dec 5, 2014	7.16	7.25	7.14	7.24
4919	NASDAQ	HLIT	Thu, Dec 4, 2014	7.09	7.25	7.06	7.16
4918	NASDAQ	HLIT	Wed, Dec 3, 2014	7.09	7.19	7.02	7.09
4917	NASDAQ	HLIT	Tue, Dec 2, 2014	6.93	7.07	6.93	7.06
4916	NASDAQ	HLIT	Mon, Dec 1, 2014	6.95	7.00	6.85	6.93
4915	NASDAQ	HLIT	Fri, Nov 28, 2014	7.19	7.21	6.96	7.00
4914	NASDAQ	HLIT	Wed, Nov 26, 2014	7.22	7.25	7.07	7.21
4913	NASDAQ	HLIT	Tue, Nov 25, 2014	6.90	7.24	6.78	7.23
4912	NASDAQ	HLIT	Mon, Nov 24, 2014	6.83	6.88	6.71	6.88
4911	NASDAQ	HLIT	Fri, Nov 21, 2014	6.89	6.93	6.81	6.83
4910	NASDAQ	HLIT	Thu, Nov 20, 2014	6.62	6.78	6.59	6.78
4909	NASDAQ	HLIT	Wed, Nov 19, 2014	6.75	6.78	6.60	6.64
4908	NASDAQ	HLIT	Tue, Nov 18, 2014	6.71	6.87	6.71	6.75
4907	NASDAQ	HLIT	Mon, Nov 17, 2014	6.76	6.84	6.67	6.69
4906	NASDAQ	HLIT	Fri, Nov 14, 2014	6.76	6.84	6.69	6.79
4905	NASDAQ	HLIT	Thu, Nov 13, 2014	6.92	6.97	6.90	6.91
4904	NASDAQ	HLIT	Wed, Nov 12, 2014	6.75	6.91	6.75	6.90
4903	NASDAQ	HLIT	Tue, Nov 11, 2014	6.91	6.91	6.74	6.81
4902	NASDAQ	HLIT	Mon, Nov 10, 2014	7.04	7.04	6.87	6.91
4901	NASDAQ	HLIT	Fri, Nov 7, 2014	7.04	7.07	6.91	7.07
4900	NASDAQ	HLIT	Thu, Nov 6, 2014	6.98	7.13	6.94	7.07
4899	NASDAQ	HLIT	Wed, Nov 5, 2014	6.88	7.05	6.79	7.01
4898	NASDAQ	HLIT	Tue, Nov 4, 2014	6.84	6.90	6.76	6.85
4897	NASDAQ	HLIT	Mon, Nov 3, 2014	6.66	6.92	6.58	6.87
4896	NASDAQ	HLIT	Fri, Oct 31, 2014	6.65	6.75	6.58	6.67
4895	NASDAQ	HLIT	Thu, Oct 30, 2014	6.13	6.53	6.13	6.50
4894	NASDAQ	HLIT	Wed, Oct 29, 2014	6.45	6.49	6.00	6.12
4893	NASDAQ	HLIT	Tue, Oct 28, 2014	6.14	6.39	6.12	6.37
4892	NASDAQ	HLIT	Mon, Oct 27, 2014	6.22	6.30	6.05	6.14
4891	NASDAQ	HLIT	Fri, Oct 24, 2014	6.30	6.38	6.15	6.23
4890	NASDAQ	HLIT	Thu, Oct 23, 2014	6.15	6.37	6.15	6.32
4889	NASDAQ	HLIT	Wed, Oct 22, 2014	6.15	6.24	6.04	6.08
4888	NASDAQ	HLIT	Tue, Oct 21, 2014	6.07	6.19	6.00	6.16
4887	NASDAQ	HLIT	Mon, Oct 20, 2014	5.93	6.15	5.90	6.03
4886	NASDAQ	HLIT	Fri, Oct 17, 2014	6.14	6.14	6.00	6.00
4885	NASDAQ	HLIT	Thu, Oct 16, 2014	5.99	6.13	5.90	6.05
4884	NASDAQ	HLIT	Wed, Oct 15, 2014	5.69	6.12	5.64	6.11
4883	NASDAQ	HLIT	Tue, Oct 14, 2014	5.79	5.90	5.74	5.76
4882	NASDAQ	HLIT	Mon, Oct 13, 2014	5.67	5.80	5.61	5.72
4881	NASDAQ	HLIT	Fri, Oct 10, 2014	5.94	5.96	5.66	5.66
4880	NASDAQ	HLIT	Thu, Oct 9, 2014	6.18	6.19	5.99	6.01
4879	NASDAQ	HLIT	Wed, Oct 8, 2014	6.09	6.21	5.93	6.20
4878	NASDAQ	HLIT	Tue, Oct 7, 2014	6.22	6.26	6.08	6.08
4877	NASDAQ	HLIT	Mon, Oct 6, 2014	6.35	6.46	6.19	6.22
4876	NASDAQ	HLIT	Fri, Oct 3, 2014	6.43	6.46	6.34	6.36
4875	NASDAQ	HLIT	Thu, Oct 2, 2014	6.23	6.39	6.18	6.35
4874	NASDAQ	HLIT	Wed, Oct 1, 2014	6.30	6.38	6.21	6.21
4873	NASDAQ	HLIT	Tue, Sep 30, 2014	6.46	6.47	6.33	6.34
4872	NASDAQ	HLIT	Mon, Sep 29, 2014	6.31	6.48	6.30	6.45
4871	NASDAQ	HLIT	Fri, Sep 26, 2014	6.34	6.46	6.32	6.39
4870	NASDAQ	HLIT	Thu, Sep 25, 2014	6.50	6.50	6.34	6.35
4869	NASDAQ	HLIT	Wed, Sep 24, 2014	6.41	6.48	6.39	6.45
4868	NASDAQ	HLIT	Tue, Sep 23, 2014	6.47	6.51	6.32	6.41
4867	NASDAQ	HLIT	Mon, Sep 22, 2014	6.58	6.62	6.46	6.48
4866	NASDAQ	HLIT	Fri, Sep 19, 2014	6.70	6.78	6.56	6.60
4865	NASDAQ	HLIT	Thu, Sep 18, 2014	6.61	6.73	6.51	6.71
4864	NASDAQ	HLIT	Wed, Sep 17, 2014	6.63	6.71	6.50	6.59
4863	NASDAQ	HLIT	Tue, Sep 16, 2014	6.49	6.63	6.44	6.61
4862	NASDAQ	HLIT	Mon, Sep 15, 2014	6.62	6.73	6.44	6.49
4861	NASDAQ	HLIT	Fri, Sep 12, 2014	6.95	7.06	6.72	6.74
4860	NASDAQ	HLIT	Thu, Sep 11, 2014	6.80	6.99	6.79	6.97
4859	NASDAQ	HLIT	Wed, Sep 10, 2014	6.91	6.99	6.89	6.93
4858	NASDAQ	HLIT	Tue, Sep 9, 2014	6.97	7.00	6.85	6.90
4857	NASDAQ	HLIT	Mon, Sep 8, 2014	6.85	7.04	6.82	7.02
4856	NASDAQ	HLIT	Fri, Sep 5, 2014	6.76	7.00	6.75	6.88
4855	NASDAQ	HLIT	Thu, Sep 4, 2014	6.63	6.87	6.60	6.80
4854	NASDAQ	HLIT	Wed, Sep 3, 2014	6.58	6.65	6.55	6.64
4853	NASDAQ	HLIT	Tue, Sep 2, 2014	6.52	6.64	6.38	6.54
4852	NASDAQ	HLIT	Fri, Aug 29, 2014	6.51	6.64	6.45	6.57
4851	NASDAQ	HLIT	Thu, Aug 28, 2014	6.42	6.51	6.36	6.50
4850	NASDAQ	HLIT	Wed, Aug 27, 2014	6.50	6.91	6.46	6.47
4849	NASDAQ	HLIT	Tue, Aug 26, 2014	6.24	6.58	6.24	6.52
4848	NASDAQ	HLIT	Mon, Aug 25, 2014	6.36	6.49	6.24	6.26
4847	NASDAQ	HLIT	Fri, Aug 22, 2014	6.23	6.42	6.11	6.34
4846	NASDAQ	HLIT	Thu, Aug 21, 2014	6.08	6.27	6.08	6.23
4845	NASDAQ	HLIT	Wed, Aug 20, 2014	6.13	6.20	6.05	6.11
4844	NASDAQ	HLIT	Tue, Aug 19, 2014	6.19	6.27	6.09	6.20
4843	NASDAQ	HLIT	Mon, Aug 18, 2014	6.17	6.30	6.17	6.21
4842	NASDAQ	HLIT	Fri, Aug 15, 2014	6.26	6.26	6.08	6.15
4841	NASDAQ	HLIT	Thu, Aug 14, 2014	6.17	6.22	6.14	6.19
4840	NASDAQ	HLIT	Wed, Aug 13, 2014	6.11	6.20	6.10	6.19
4839	NASDAQ	HLIT	Tue, Aug 12, 2014	6.17	6.22	6.07	6.08
4838	NASDAQ	HLIT	Mon, Aug 11, 2014	6.05	6.29	6.02	6.23
4837	NASDAQ	HLIT	Fri, Aug 8, 2014	5.98	6.14	5.98	6.00
4836	NASDAQ	HLIT	Thu, Aug 7, 2014	6.19	6.23	5.98	5.99
4835	NASDAQ	HLIT	Wed, Aug 6, 2014	6.10	6.26	6.00	6.16
4834	NASDAQ	HLIT	Tue, Aug 5, 2014	6.11	6.21	6.03	6.12
4833	NASDAQ	HLIT	Mon, Aug 4, 2014	5.99	6.15	5.90	6.14
4832	NASDAQ	HLIT	Fri, Aug 1, 2014	6.12	6.24	5.93	5.94
4831	NASDAQ	HLIT	Thu, Jul 31, 2014	5.95	6.05	5.94	6.00
4830	NASDAQ	HLIT	Wed, Jul 30, 2014	5.80	6.00	5.80	5.99
4829	NASDAQ	HLIT	Tue, Jul 29, 2014	5.85	6.16	5.66	5.73
4828	NASDAQ	HLIT	Mon, Jul 28, 2014	6.30	6.31	6.17	6.23
4827	NASDAQ	HLIT	Fri, Jul 25, 2014	6.23	6.32	6.22	6.30
4826	NASDAQ	HLIT	Thu, Jul 24, 2014	6.29	6.39	6.26	6.30
4825	NASDAQ	HLIT	Wed, Jul 23, 2014	6.27	6.35	6.25	6.29
4824	NASDAQ	HLIT	Tue, Jul 22, 2014	6.28	6.37	6.22	6.28
4823	NASDAQ	HLIT	Mon, Jul 21, 2014	6.10	6.28	6.10	6.24
4822	NASDAQ	HLIT	Fri, Jul 18, 2014	5.98	6.14	5.98	6.13
4821	NASDAQ	HLIT	Thu, Jul 17, 2014	5.99	6.06	5.98	6.00
4820	NASDAQ	HLIT	Wed, Jul 16, 2014	6.04	6.08	5.92	6.01
4819	NASDAQ	HLIT	Tue, Jul 15, 2014	6.12	6.24	5.96	5.98
4818	NASDAQ	HLIT	Mon, Jul 14, 2014	6.06	6.51	6.05	6.15
4817	NASDAQ	HLIT	Fri, Jul 11, 2014	7.10	7.15	7.01	7.13
4816	NASDAQ	HLIT	Thu, Jul 10, 2014	7.18	7.24	7.07	7.08
4815	NASDAQ	HLIT	Wed, Jul 9, 2014	7.37	7.44	7.32	7.33
4814	NASDAQ	HLIT	Tue, Jul 8, 2014	7.46	7.49	7.27	7.36
4813	NASDAQ	HLIT	Mon, Jul 7, 2014	7.50	7.53	7.44	7.50
4812	NASDAQ	HLIT	Thu, Jul 3, 2014	7.48	7.58	7.46	7.54
4811	NASDAQ	HLIT	Wed, Jul 2, 2014	7.57	7.63	7.44	7.47
4810	NASDAQ	HLIT	Tue, Jul 1, 2014	7.50	7.66	7.42	7.60
4809	NASDAQ	HLIT	Mon, Jun 30, 2014	7.41	7.47	7.38	7.46
4808	NASDAQ	HLIT	Fri, Jun 27, 2014	7.31	7.46	7.29	7.45
4807	NASDAQ	HLIT	Thu, Jun 26, 2014	7.38	7.42	7.23	7.38
4806	NASDAQ	HLIT	Wed, Jun 25, 2014	7.37	7.54	7.24	7.41
4805	NASDAQ	HLIT	Tue, Jun 24, 2014	7.41	7.59	7.38	7.44
4804	NASDAQ	HLIT	Mon, Jun 23, 2014	7.47	7.51	7.41	7.46
4803	NASDAQ	HLIT	Fri, Jun 20, 2014	7.45	7.51	7.38	7.49
4802	NASDAQ	HLIT	Thu, Jun 19, 2014	7.50	7.52	7.37	7.40
4801	NASDAQ	HLIT	Wed, Jun 18, 2014	7.45	7.53	7.37	7.50
4800	NASDAQ	HLIT	Tue, Jun 17, 2014	7.38	7.50	7.27	7.42
4799	NASDAQ	HLIT	Mon, Jun 16, 2014	7.49	7.55	7.38	7.41
4798	NASDAQ	HLIT	Fri, Jun 13, 2014	7.69	7.69	7.53	7.54
4797	NASDAQ	HLIT	Thu, Jun 12, 2014	7.59	7.68	7.49	7.62
4796	NASDAQ	HLIT	Wed, Jun 11, 2014	7.64	7.71	7.55	7.62
4795	NASDAQ	HLIT	Tue, Jun 10, 2014	7.66	7.75	7.55	7.71
4794	NASDAQ	HLIT	Mon, Jun 9, 2014	7.56	7.74	7.55	7.72
4793	NASDAQ	HLIT	Fri, Jun 6, 2014	7.48	7.61	7.47	7.59
4792	NASDAQ	HLIT	Thu, Jun 5, 2014	7.23	7.47	7.23	7.47
4791	NASDAQ	HLIT	Wed, Jun 4, 2014	7.24	7.35	7.16	7.24
4790	NASDAQ	HLIT	Tue, Jun 3, 2014	7.09	7.28	7.08	7.25
4789	NASDAQ	HLIT	Mon, Jun 2, 2014	7.28	7.30	7.07	7.09
4788	NASDAQ	HLIT	Fri, May 30, 2014	7.38	7.40	7.24	7.24
4787	NASDAQ	HLIT	Thu, May 29, 2014	7.46	7.46	7.34	7.36
4786	NASDAQ	HLIT	Wed, May 28, 2014	7.36	7.46	7.34	7.40
4785	NASDAQ	HLIT	Tue, May 27, 2014	7.42	7.48	7.34	7.36
4784	NASDAQ	HLIT	Fri, May 23, 2014	7.30	7.42	7.25	7.39
4783	NASDAQ	HLIT	Thu, May 22, 2014	7.30	7.34	7.18	7.28
4782	NASDAQ	HLIT	Wed, May 21, 2014	7.29	7.34	7.18	7.26
4781	NASDAQ	HLIT	Tue, May 20, 2014	7.39	7.39	7.20	7.27
4780	NASDAQ	HLIT	Mon, May 19, 2014	7.24	7.41	7.21	7.38
4779	NASDAQ	HLIT	Fri, May 16, 2014	7.18	7.30	7.12	7.30
4778	NASDAQ	HLIT	Thu, May 15, 2014	7.10	7.27	7.03	7.18
4777	NASDAQ	HLIT	Wed, May 14, 2014	7.22	7.22	7.04	7.09
4776	NASDAQ	HLIT	Tue, May 13, 2014	7.27	7.32	7.16	7.22
4775	NASDAQ	HLIT	Mon, May 12, 2014	7.08	7.36	6.96	7.30
4774	NASDAQ	HLIT	Fri, May 9, 2014	6.90	7.13	6.83	7.07
4773	NASDAQ	HLIT	Thu, May 8, 2014	6.94	7.01	6.88	6.95
4772	NASDAQ	HLIT	Wed, May 7, 2014	7.04	7.07	6.85	6.93
4771	NASDAQ	HLIT	Tue, May 6, 2014	7.11	7.28	7.01	7.02
4770	NASDAQ	HLIT	Mon, May 5, 2014	7.04	7.18	6.98	7.15
4769	NASDAQ	HLIT	Fri, May 2, 2014	7.09	7.20	7.02	7.09
4768	NASDAQ	HLIT	Thu, May 1, 2014	7.05	7.16	6.95	7.05
4767	NASDAQ	HLIT	Wed, Apr 30, 2014	6.95	7.09	6.90	7.03
4766	NASDAQ	HLIT	Tue, Apr 29, 2014	7.14	7.20	6.98	7.00
4765	NASDAQ	HLIT	Mon, Apr 28, 2014	7.17	7.25	6.95	7.08
4764	NASDAQ	HLIT	Fri, Apr 25, 2014	7.31	7.34	7.11	7.17
4763	NASDAQ	HLIT	Thu, Apr 24, 2014	7.36	7.44	7.20	7.37
4762	NASDAQ	HLIT	Wed, Apr 23, 2014	6.85	7.47	6.81	7.33
4761	NASDAQ	HLIT	Tue, Apr 22, 2014	6.82	6.97	6.72	6.90
4760	NASDAQ	HLIT	Mon, Apr 21, 2014	6.75	6.80	6.64	6.78
4759	NASDAQ	HLIT	Thu, Apr 17, 2014	6.51	6.74	6.51	6.72
4758	NASDAQ	HLIT	Wed, Apr 16, 2014	6.51	6.55	6.43	6.52
4757	NASDAQ	HLIT	Tue, Apr 15, 2014	6.53	6.61	6.35	6.45
4756	NASDAQ	HLIT	Mon, Apr 14, 2014	6.57	6.62	6.47	6.50
4755	NASDAQ	HLIT	Fri, Apr 11, 2014	6.56	6.74	6.48	6.48
4754	NASDAQ	HLIT	Thu, Apr 10, 2014	6.91	6.99	6.59	6.62
4753	NASDAQ	HLIT	Wed, Apr 9, 2014	6.95	6.99	6.83	6.94
4752	NASDAQ	HLIT	Tue, Apr 8, 2014	6.89	7.00	6.75	6.90
4751	NASDAQ	HLIT	Mon, Apr 7, 2014	6.97	6.98	6.88	6.89
4750	NASDAQ	HLIT	Fri, Apr 4, 2014	7.25	7.28	6.92	7.00
4749	NASDAQ	HLIT	Thu, Apr 3, 2014	7.25	7.36	7.17	7.18
4748	NASDAQ	HLIT	Wed, Apr 2, 2014	7.21	7.30	7.19	7.27
4747	NASDAQ	HLIT	Tue, Apr 1, 2014	7.17	7.25	7.13	7.22
4746	NASDAQ	HLIT	Mon, Mar 31, 2014	6.85	7.17	6.77	7.14
4745	NASDAQ	HLIT	Fri, Mar 28, 2014	6.73	6.87	6.71	6.84
4744	NASDAQ	HLIT	Thu, Mar 27, 2014	6.73	6.78	6.66	6.73
4743	NASDAQ	HLIT	Wed, Mar 26, 2014	6.83	6.88	6.66	6.72
4742	NASDAQ	HLIT	Tue, Mar 25, 2014	6.72	6.86	6.70	6.80
4741	NASDAQ	HLIT	Mon, Mar 24, 2014	6.81	6.85	6.64	6.71
4740	NASDAQ	HLIT	Fri, Mar 21, 2014	6.80	6.85	6.75	6.81
4739	NASDAQ	HLIT	Thu, Mar 20, 2014	6.64	6.79	6.64	6.76
4738	NASDAQ	HLIT	Wed, Mar 19, 2014	6.63	6.74	6.61	6.68
4737	NASDAQ	HLIT	Tue, Mar 18, 2014	6.53	6.67	6.51	6.63
4736	NASDAQ	HLIT	Mon, Mar 17, 2014	6.50	6.69	6.50	6.55
4735	NASDAQ	HLIT	Fri, Mar 14, 2014	6.49	6.60	6.49	6.49
4734	NASDAQ	HLIT	Thu, Mar 13, 2014	6.64	6.72	6.48	6.49
4733	NASDAQ	HLIT	Wed, Mar 12, 2014	6.54	6.63	6.49	6.63
4732	NASDAQ	HLIT	Tue, Mar 11, 2014	6.68	6.69	6.56	6.59
4731	NASDAQ	HLIT	Mon, Mar 10, 2014	6.65	6.70	6.59	6.65
4730	NASDAQ	HLIT	Fri, Mar 7, 2014	6.71	6.73	6.66	6.69
4729	NASDAQ	HLIT	Thu, Mar 6, 2014	6.72	6.77	6.64	6.66
4728	NASDAQ	HLIT	Wed, Mar 5, 2014	6.67	6.78	6.67	6.72
4727	NASDAQ	HLIT	Tue, Mar 4, 2014	6.49	6.79	6.37	6.69
4726	NASDAQ	HLIT	Mon, Mar 3, 2014	6.44	6.55	6.32	6.40
4725	NASDAQ	HLIT	Fri, Feb 28, 2014	6.53	6.64	6.46	6.49
4724	NASDAQ	HLIT	Thu, Feb 27, 2014	6.50	6.55	6.48	6.51
4723	NASDAQ	HLIT	Wed, Feb 26, 2014	6.45	6.57	6.43	6.53
4722	NASDAQ	HLIT	Tue, Feb 25, 2014	6.47	6.55	6.41	6.42
4721	NASDAQ	HLIT	Mon, Feb 24, 2014	6.56	6.60	6.47	6.49
4720	NASDAQ	HLIT	Fri, Feb 21, 2014	6.59	6.60	6.47	6.53
4719	NASDAQ	HLIT	Thu, Feb 20, 2014	6.51	6.62	6.50	6.56
4718	NASDAQ	HLIT	Wed, Feb 19, 2014	6.49	6.61	6.49	6.52
4717	NASDAQ	HLIT	Tue, Feb 18, 2014	6.46	6.58	6.45	6.53
4716	NASDAQ	HLIT	Fri, Feb 14, 2014	6.48	6.54	6.44	6.48
4715	NASDAQ	HLIT	Thu, Feb 13, 2014	6.34	6.53	6.34	6.47
4714	NASDAQ	HLIT	Wed, Feb 12, 2014	5.93	6.58	5.93	6.41
4713	NASDAQ	HLIT	Tue, Feb 11, 2014	6.45	6.56	6.44	6.50
4712	NASDAQ	HLIT	Mon, Feb 10, 2014	6.44	6.50	6.37	6.45
4711	NASDAQ	HLIT	Fri, Feb 7, 2014	6.44	6.48	6.37	6.46
4710	NASDAQ	HLIT	Thu, Feb 6, 2014	6.34	6.48	6.28	6.43
4709	NASDAQ	HLIT	Wed, Feb 5, 2014	6.27	6.39	6.18	6.30
4708	NASDAQ	HLIT	Tue, Feb 4, 2014	6.42	6.45	6.31	6.32
4707	NASDAQ	HLIT	Mon, Feb 3, 2014	6.52	6.60	6.38	6.41
4706	NASDAQ	HLIT	Fri, Jan 31, 2014	6.49	6.64	6.48	6.56
4705	NASDAQ	HLIT	Thu, Jan 30, 2014	6.69	6.72	6.53	6.60
4704	NASDAQ	HLIT	Wed, Jan 29, 2014	6.63	6.78	6.59	6.61
4703	NASDAQ	HLIT	Tue, Jan 28, 2014	6.60	6.79	6.60	6.67
4702	NASDAQ	HLIT	Mon, Jan 27, 2014	6.64	6.78	6.58	6.59
4701	NASDAQ	HLIT	Fri, Jan 24, 2014	6.70	6.75	6.53	6.60
4700	NASDAQ	HLIT	Thu, Jan 23, 2014	6.77	6.86	6.70	6.77
4699	NASDAQ	HLIT	Wed, Jan 22, 2014	6.72	6.84	6.69	6.80
4698	NASDAQ	HLIT	Tue, Jan 21, 2014	6.57	6.81	6.57	6.71
4697	NASDAQ	HLIT	Fri, Jan 17, 2014	6.61	6.66	6.19	6.54
4696	NASDAQ	HLIT	Thu, Jan 16, 2014	7.31	7.35	7.11	7.12
4695	NASDAQ	HLIT	Wed, Jan 15, 2014	7.34	7.42	7.28	7.36
4694	NASDAQ	HLIT	Tue, Jan 14, 2014	7.27	7.39	7.27	7.34
4693	NASDAQ	HLIT	Mon, Jan 13, 2014	7.23	7.40	7.21	7.25
4692	NASDAQ	HLIT	Fri, Jan 10, 2014	7.29	7.43	7.15	7.29
4691	NASDAQ	HLIT	Thu, Jan 9, 2014	7.47	7.48	7.26	7.27
4690	NASDAQ	HLIT	Wed, Jan 8, 2014	7.25	7.44	7.22	7.44
4689	NASDAQ	HLIT	Tue, Jan 7, 2014	7.30	7.44	7.26	7.29
4688	NASDAQ	HLIT	Mon, Jan 6, 2014	7.39	7.41	7.26	7.27
4687	NASDAQ	HLIT	Fri, Jan 3, 2014	7.33	7.41	7.19	7.38
4686	NASDAQ	HLIT	Thu, Jan 2, 2014	7.33	7.37	7.25	7.32
4685	NASDAQ	HLIT	Tue, Dec 31, 2013	7.38	7.46	7.35	7.38
4684	NASDAQ	HLIT	Mon, Dec 30, 2013	7.41	7.55	7.37	7.37
4683	NASDAQ	HLIT	Fri, Dec 27, 2013	7.46	7.47	7.38	7.45
4682	NASDAQ	HLIT	Thu, Dec 26, 2013	7.39	7.49	7.38	7.42
4681	NASDAQ	HLIT	Tue, Dec 24, 2013	7.31	7.45	7.31	7.38
4680	NASDAQ	HLIT	Mon, Dec 23, 2013	7.25	7.38	7.20	7.32
4679	NASDAQ	HLIT	Fri, Dec 20, 2013	6.93	7.35	6.84	7.25
4678	NASDAQ	HLIT	Thu, Dec 19, 2013	6.85	6.96	6.73	6.90
4677	NASDAQ	HLIT	Wed, Dec 18, 2013	6.81	6.89	6.71	6.88
4676	NASDAQ	HLIT	Tue, Dec 17, 2013	6.79	6.89	6.75	6.82
4675	NASDAQ	HLIT	Mon, Dec 16, 2013	6.72	6.84	6.69	6.77
4674	NASDAQ	HLIT	Fri, Dec 13, 2013	6.65	6.82	6.60	6.67
4673	NASDAQ	HLIT	Thu, Dec 12, 2013	6.99	7.10	6.64	6.66
4672	NASDAQ	HLIT	Wed, Dec 11, 2013	7.08	7.12	6.93	6.96
4671	NASDAQ	HLIT	Tue, Dec 10, 2013	7.17	7.35	7.07	7.08
4670	NASDAQ	HLIT	Mon, Dec 9, 2013	7.39	7.50	7.16	7.21
4669	NASDAQ	HLIT	Fri, Dec 6, 2013	7.36	7.44	7.26	7.38
4668	NASDAQ	HLIT	Thu, Dec 5, 2013	7.31	7.39	7.27	7.33
4667	NASDAQ	HLIT	Wed, Dec 4, 2013	7.22	7.37	7.21	7.31
4666	NASDAQ	HLIT	Tue, Dec 3, 2013	7.29	7.37	7.21	7.23
4665	NASDAQ	HLIT	Mon, Dec 2, 2013	7.67	7.68	7.33	7.33
4664	NASDAQ	HLIT	Fri, Nov 29, 2013	7.68	7.79	7.64	7.70
4663	NASDAQ	HLIT	Wed, Nov 27, 2013	7.57	7.67	7.53	7.65
4662	NASDAQ	HLIT	Tue, Nov 26, 2013	7.45	7.61	7.42	7.58
4661	NASDAQ	HLIT	Mon, Nov 25, 2013	7.46	7.52	7.39	7.45
4660	NASDAQ	HLIT	Fri, Nov 22, 2013	7.35	7.46	7.32	7.45
4659	NASDAQ	HLIT	Thu, Nov 21, 2013	7.32	7.37	7.25	7.35
4658	NASDAQ	HLIT	Wed, Nov 20, 2013	7.27	7.38	7.20	7.27
4657	NASDAQ	HLIT	Tue, Nov 19, 2013	7.28	7.37	7.22	7.26
4656	NASDAQ	HLIT	Mon, Nov 18, 2013	6.70	7.46	6.70	7.29
4655	NASDAQ	HLIT	Fri, Nov 15, 2013	7.33	7.48	7.29	7.44
4654	NASDAQ	HLIT	Thu, Nov 14, 2013	7.37	7.37	7.24	7.34
4653	NASDAQ	HLIT	Wed, Nov 13, 2013	7.31	7.41	7.31	7.40
4652	NASDAQ	HLIT	Tue, Nov 12, 2013	7.31	7.38	7.26	7.34
4651	NASDAQ	HLIT	Mon, Nov 11, 2013	7.28	7.36	7.21	7.34
4650	NASDAQ	HLIT	Fri, Nov 8, 2013	7.19	7.39	7.19	7.32
4649	NASDAQ	HLIT	Thu, Nov 7, 2013	7.31	7.32	7.15	7.18
4648	NASDAQ	HLIT	Wed, Nov 6, 2013	7.34	7.40	7.26	7.30
4647	NASDAQ	HLIT	Tue, Nov 5, 2013	7.32	7.39	7.26	7.30
4646	NASDAQ	HLIT	Mon, Nov 4, 2013	7.24	7.38	7.21	7.37
4645	NASDAQ	HLIT	Fri, Nov 1, 2013	7.31	7.34	7.13	7.20
4644	NASDAQ	HLIT	Thu, Oct 31, 2013	7.22	7.37	7.16	7.31
4643	NASDAQ	HLIT	Wed, Oct 30, 2013	7.53	7.53	7.23	7.24
4642	NASDAQ	HLIT	Tue, Oct 29, 2013	7.65	7.80	7.48	7.55
4641	NASDAQ	HLIT	Mon, Oct 28, 2013	7.81	7.81	7.63	7.67
4640	NASDAQ	HLIT	Fri, Oct 25, 2013	7.98	8.03	7.76	7.79
4639	NASDAQ	HLIT	Thu, Oct 24, 2013	8.00	8.06	7.91	7.94
4638	NASDAQ	HLIT	Wed, Oct 23, 2013	8.19	8.20	7.95	8.00
4637	NASDAQ	HLIT	Tue, Oct 22, 2013	8.15	8.25	8.05	8.24
4636	NASDAQ	HLIT	Mon, Oct 21, 2013	7.94	8.24	7.94	8.10
4635	NASDAQ	HLIT	Fri, Oct 18, 2013	7.88	7.97	7.82	7.95
4634	NASDAQ	HLIT	Thu, Oct 17, 2013	7.68	7.88	7.67	7.83
4633	NASDAQ	HLIT	Wed, Oct 16, 2013	7.72	7.78	7.70	7.76
4632	NASDAQ	HLIT	Tue, Oct 15, 2013	7.71	7.77	7.65	7.69
4631	NASDAQ	HLIT	Mon, Oct 14, 2013	7.62	7.74	7.52	7.71
4630	NASDAQ	HLIT	Fri, Oct 11, 2013	7.53	7.71	7.36	7.68
4629	NASDAQ	HLIT	Thu, Oct 10, 2013	7.53	7.63	7.49	7.57
4628	NASDAQ	HLIT	Wed, Oct 9, 2013	7.59	7.59	7.39	7.40
4627	NASDAQ	HLIT	Tue, Oct 8, 2013	7.67	7.69	7.48	7.54
4626	NASDAQ	HLIT	Mon, Oct 7, 2013	7.65	7.70	7.60	7.65
4625	NASDAQ	HLIT	Fri, Oct 4, 2013	7.61	7.77	7.60	7.75
4624	NASDAQ	HLIT	Thu, Oct 3, 2013	7.68	7.69	7.52	7.63
4623	NASDAQ	HLIT	Wed, Oct 2, 2013	7.69	7.77	7.51	7.69
4622	NASDAQ	HLIT	Tue, Oct 1, 2013	7.67	7.78	7.66	7.78
4621	NASDAQ	HLIT	Mon, Sep 30, 2013	7.67	7.77	7.56	7.68
4620	NASDAQ	HLIT	Fri, Sep 27, 2013	7.77	7.85	7.64	7.78
4619	NASDAQ	HLIT	Thu, Sep 26, 2013	7.85	7.89	7.75	7.84
4618	NASDAQ	HLIT	Wed, Sep 25, 2013	7.78	7.87	7.75	7.82
4617	NASDAQ	HLIT	Tue, Sep 24, 2013	7.66	7.85	7.61	7.81
4616	NASDAQ	HLIT	Mon, Sep 23, 2013	7.62	7.72	7.55	7.67
4615	NASDAQ	HLIT	Fri, Sep 20, 2013	7.68	7.71	7.56	7.64
4614	NASDAQ	HLIT	Thu, Sep 19, 2013	7.67	7.77	7.66	7.68
4613	NASDAQ	HLIT	Wed, Sep 18, 2013	7.60	7.73	7.51	7.65
4612	NASDAQ	HLIT	Tue, Sep 17, 2013	7.51	7.63	7.47	7.61
4611	NASDAQ	HLIT	Mon, Sep 16, 2013	7.58	7.59	7.46	7.52
4610	NASDAQ	HLIT	Fri, Sep 13, 2013	7.54	7.60	7.43	7.51
4609	NASDAQ	HLIT	Thu, Sep 12, 2013	7.50	7.63	7.48	7.51
4608	NASDAQ	HLIT	Wed, Sep 11, 2013	7.44	7.56	7.40	7.49
4607	NASDAQ	HLIT	Tue, Sep 10, 2013	7.38	7.52	7.37	7.45
4606	NASDAQ	HLIT	Mon, Sep 9, 2013	7.35	7.40	7.27	7.36
4605	NASDAQ	HLIT	Fri, Sep 6, 2013	7.37	7.39	7.16	7.34
4604	NASDAQ	HLIT	Thu, Sep 5, 2013	7.40	7.41	7.29	7.31
4603	NASDAQ	HLIT	Wed, Sep 4, 2013	7.22	7.38	7.18	7.38
4602	NASDAQ	HLIT	Tue, Sep 3, 2013	7.17	7.41	7.17	7.20
4601	NASDAQ	HLIT	Fri, Aug 30, 2013	7.34	7.34	7.05	7.07
4600	NASDAQ	HLIT	Thu, Aug 29, 2013	7.24	7.41	7.20	7.37
4599	NASDAQ	HLIT	Wed, Aug 28, 2013	7.14	7.29	7.10	7.26
4598	NASDAQ	HLIT	Tue, Aug 27, 2013	7.42	7.42	7.13	7.13
4597	NASDAQ	HLIT	Mon, Aug 26, 2013	7.45	7.58	7.43	7.50
4596	NASDAQ	HLIT	Fri, Aug 23, 2013	7.53	7.53	7.44	7.46
4595	NASDAQ	HLIT	Thu, Aug 22, 2013	7.45	7.54	7.37	7.52
4594	NASDAQ	HLIT	Wed, Aug 21, 2013	7.47	7.50	7.36	7.41
4593	NASDAQ	HLIT	Tue, Aug 20, 2013	7.55	7.59	7.49	7.52
4592	NASDAQ	HLIT	Mon, Aug 19, 2013	7.66	7.75	7.54	7.55
4591	NASDAQ	HLIT	Fri, Aug 16, 2013	7.54	7.77	7.54	7.68
4590	NASDAQ	HLIT	Thu, Aug 15, 2013	7.77	7.80	7.59	7.60
4589	NASDAQ	HLIT	Wed, Aug 14, 2013	7.92	7.96	7.84	7.85
4588	NASDAQ	HLIT	Tue, Aug 13, 2013	7.96	7.99	7.92	7.93
4587	NASDAQ	HLIT	Mon, Aug 12, 2013	7.80	8.00	7.79	7.98
4586	NASDAQ	HLIT	Fri, Aug 9, 2013	7.93	7.99	7.82	7.89
4585	NASDAQ	HLIT	Thu, Aug 8, 2013	7.85	7.93	7.80	7.87
4584	NASDAQ	HLIT	Wed, Aug 7, 2013	7.71	7.83	7.71	7.77
4583	NASDAQ	HLIT	Tue, Aug 6, 2013	7.76	7.78	7.66	7.73
4582	NASDAQ	HLIT	Mon, Aug 5, 2013	7.72	7.87	7.72	7.81
4581	NASDAQ	HLIT	Fri, Aug 2, 2013	7.63	7.83	7.61	7.78
4580	NASDAQ	HLIT	Thu, Aug 1, 2013	7.72	7.75	7.64	7.71
4579	NASDAQ	HLIT	Wed, Jul 31, 2013	7.60	7.75	7.56	7.66
4578	NASDAQ	HLIT	Tue, Jul 30, 2013	7.48	7.65	7.46	7.55
4577	NASDAQ	HLIT	Mon, Jul 29, 2013	7.60	7.68	7.47	7.52
4576	NASDAQ	HLIT	Fri, Jul 26, 2013	7.67	7.73	7.56	7.64
4575	NASDAQ	HLIT	Thu, Jul 25, 2013	7.65	7.72	7.56	7.71
4574	NASDAQ	HLIT	Wed, Jul 24, 2013	7.26	8.04	7.22	7.70
4573	NASDAQ	HLIT	Tue, Jul 23, 2013	7.11	7.14	6.93	6.96
4572	NASDAQ	HLIT	Mon, Jul 22, 2013	6.93	7.12	6.92	7.10
4571	NASDAQ	HLIT	Fri, Jul 19, 2013	7.01	7.10	6.96	6.99
4570	NASDAQ	HLIT	Thu, Jul 18, 2013	7.04	7.11	7.03	7.07
4569	NASDAQ	HLIT	Wed, Jul 17, 2013	7.06	7.11	7.02	7.04
4568	NASDAQ	HLIT	Tue, Jul 16, 2013	6.98	7.06	6.96	7.06
4567	NASDAQ	HLIT	Mon, Jul 15, 2013	6.92	7.07	6.90	7.00
4566	NASDAQ	HLIT	Fri, Jul 12, 2013	6.85	6.94	6.79	6.89
4565	NASDAQ	HLIT	Thu, Jul 11, 2013	6.81	6.93	6.73	6.88
4564	NASDAQ	HLIT	Wed, Jul 10, 2013	6.69	6.77	6.60	6.73
4563	NASDAQ	HLIT	Tue, Jul 9, 2013	6.66	6.69	6.61	6.68
4562	NASDAQ	HLIT	Mon, Jul 8, 2013	6.57	6.70	6.52	6.63
4561	NASDAQ	HLIT	Fri, Jul 5, 2013	6.50	6.55	6.48	6.55
4560	NASDAQ	HLIT	Wed, Jul 3, 2013	6.44	6.50	6.43	6.47
4559	NASDAQ	HLIT	Tue, Jul 2, 2013	6.44	6.52	6.35	6.47
4558	NASDAQ	HLIT	Mon, Jul 1, 2013	6.36	6.49	6.36	6.48
4557	NASDAQ	HLIT	Fri, Jun 28, 2013	6.24	6.48	6.24	6.35
4556	NASDAQ	HLIT	Thu, Jun 27, 2013	6.23	6.30	6.23	6.28
4555	NASDAQ	HLIT	Wed, Jun 26, 2013	6.24	6.28	6.20	6.20
4554	NASDAQ	HLIT	Tue, Jun 25, 2013	6.21	6.25	6.16	6.20
4553	NASDAQ	HLIT	Mon, Jun 24, 2013	6.17	6.27	6.16	6.16
4552	NASDAQ	HLIT	Fri, Jun 21, 2013	6.16	6.24	6.14	6.22
4551	NASDAQ	HLIT	Thu, Jun 20, 2013	6.15	6.27	6.10	6.16
4550	NASDAQ	HLIT	Wed, Jun 19, 2013	6.34	6.34	6.22	6.25
4549	NASDAQ	HLIT	Tue, Jun 18, 2013	6.27	6.40	6.10	6.34
4548	NASDAQ	HLIT	Mon, Jun 17, 2013	6.19	6.30	6.16	6.24
4547	NASDAQ	HLIT	Fri, Jun 14, 2013	6.21	6.33	6.12	6.13
4546	NASDAQ	HLIT	Thu, Jun 13, 2013	6.17	6.27	6.13	6.24
4545	NASDAQ	HLIT	Wed, Jun 12, 2013	6.24	6.24	6.14	6.17
4544	NASDAQ	HLIT	Tue, Jun 11, 2013	6.20	6.24	6.11	6.18
4543	NASDAQ	HLIT	Mon, Jun 10, 2013	6.31	6.35	6.18	6.26
4542	NASDAQ	HLIT	Fri, Jun 7, 2013	6.25	6.38	6.17	6.35
4541	NASDAQ	HLIT	Thu, Jun 6, 2013	6.10	6.22	6.09	6.20
4540	NASDAQ	HLIT	Wed, Jun 5, 2013	6.17	6.21	6.05	6.11
4539	NASDAQ	HLIT	Tue, Jun 4, 2013	6.22	6.26	6.12	6.16
4538	NASDAQ	HLIT	Mon, Jun 3, 2013	6.11	6.20	6.05	6.19
4537	NASDAQ	HLIT	Fri, May 31, 2013	6.08	6.16	6.05	6.10
4536	NASDAQ	HLIT	Thu, May 30, 2013	6.24	6.27	6.10	6.15
4535	NASDAQ	HLIT	Wed, May 29, 2013	6.17	6.24	6.07	6.23
4534	NASDAQ	HLIT	Tue, May 28, 2013	6.15	6.40	6.13	6.25
4533	NASDAQ	HLIT	Fri, May 24, 2013	6.07	6.13	6.02	6.10
4532	NASDAQ	HLIT	Thu, May 23, 2013	5.97	6.10	5.97	6.07
4531	NASDAQ	HLIT	Wed, May 22, 2013	6.05	6.08	5.99	6.05
4530	NASDAQ	HLIT	Tue, May 21, 2013	6.05	6.13	6.03	6.07
4529	NASDAQ	HLIT	Mon, May 20, 2013	6.01	6.08	6.00	6.08
4528	NASDAQ	HLIT	Fri, May 17, 2013	5.96	6.05	5.93	6.05
4527	NASDAQ	HLIT	Thu, May 16, 2013	5.98	6.08	5.90	5.93
4526	NASDAQ	HLIT	Wed, May 15, 2013	5.90	6.04	5.90	6.00
4525	NASDAQ	HLIT	Tue, May 14, 2013	5.84	5.94	5.83	5.90
4524	NASDAQ	HLIT	Mon, May 13, 2013	5.84	5.91	5.82	5.85
4523	NASDAQ	HLIT	Fri, May 10, 2013	5.83	5.90	5.81	5.88
4522	NASDAQ	HLIT	Thu, May 9, 2013	5.81	5.86	5.77	5.82
4521	NASDAQ	HLIT	Wed, May 8, 2013	5.85	5.87	5.75	5.84
4520	NASDAQ	HLIT	Tue, May 7, 2013	5.83	5.89	5.77	5.89
4519	NASDAQ	HLIT	Mon, May 6, 2013	5.71	5.85	5.70	5.84
4518	NASDAQ	HLIT	Fri, May 3, 2013	5.69	5.78	5.65	5.72
4517	NASDAQ	HLIT	Thu, May 2, 2013	5.55	5.64	5.51	5.61
4516	NASDAQ	HLIT	Wed, May 1, 2013	5.70	5.72	5.50	5.53
4515	NASDAQ	HLIT	Tue, Apr 30, 2013	5.68	5.74	5.65	5.68
4514	NASDAQ	HLIT	Mon, Apr 29, 2013	5.71	5.73	5.64	5.69
4513	NASDAQ	HLIT	Fri, Apr 26, 2013	5.69	5.81	5.67	5.71
4512	NASDAQ	HLIT	Thu, Apr 25, 2013	5.84	5.84	5.66	5.68
4511	NASDAQ	HLIT	Wed, Apr 24, 2013	5.88	5.92	5.74	5.79
4510	NASDAQ	HLIT	Tue, Apr 23, 2013	5.90	6.05	5.90	6.02
4509	NASDAQ	HLIT	Mon, Apr 22, 2013	5.83	5.97	5.56	5.89
4508	NASDAQ	HLIT	Fri, Apr 19, 2013	5.47	5.55	5.42	5.51
4507	NASDAQ	HLIT	Thu, Apr 18, 2013	5.54	5.57	5.44	5.47
4506	NASDAQ	HLIT	Wed, Apr 17, 2013	5.60	5.66	5.45	5.50
4505	NASDAQ	HLIT	Tue, Apr 16, 2013	5.61	5.68	5.51	5.65
4504	NASDAQ	HLIT	Mon, Apr 15, 2013	5.86	5.87	5.50	5.52
4503	NASDAQ	HLIT	Fri, Apr 12, 2013	5.90	5.95	5.80	5.89
4502	NASDAQ	HLIT	Thu, Apr 11, 2013	5.91	5.97	5.87	5.91
4501	NASDAQ	HLIT	Wed, Apr 10, 2013	5.76	5.97	5.75	5.93
4500	NASDAQ	HLIT	Tue, Apr 9, 2013	5.72	5.76	5.66	5.72
4499	NASDAQ	HLIT	Mon, Apr 8, 2013	5.54	5.70	5.52	5.68
4498	NASDAQ	HLIT	Fri, Apr 5, 2013	5.46	5.60	5.45	5.55
4497	NASDAQ	HLIT	Thu, Apr 4, 2013	5.59	5.61	5.45	5.60
4496	NASDAQ	HLIT	Wed, Apr 3, 2013	5.60	5.70	5.56	5.59
4495	NASDAQ	HLIT	Tue, Apr 2, 2013	5.80	5.83	5.56	5.57
4494	NASDAQ	HLIT	Mon, Apr 1, 2013	5.77	5.83	5.68	5.77
4493	NASDAQ	HLIT	Thu, Mar 28, 2013	5.79	5.85	5.76	5.79
4492	NASDAQ	HLIT	Wed, Mar 27, 2013	5.71	5.79	5.68	5.77
4491	NASDAQ	HLIT	Tue, Mar 26, 2013	5.80	5.85	5.68	5.77
4490	NASDAQ	HLIT	Mon, Mar 25, 2013	5.81	5.89	5.71	5.77
4489	NASDAQ	HLIT	Fri, Mar 22, 2013	5.74	5.81	5.72	5.77
4488	NASDAQ	HLIT	Thu, Mar 21, 2013	5.77	5.85	5.70	5.73
4487	NASDAQ	HLIT	Wed, Mar 20, 2013	5.79	5.85	5.70	5.82
4486	NASDAQ	HLIT	Tue, Mar 19, 2013	5.84	5.91	5.66	5.74
4485	NASDAQ	HLIT	Mon, Mar 18, 2013	5.70	5.87	5.67	5.83
4484	NASDAQ	HLIT	Fri, Mar 15, 2013	5.88	5.88	5.74	5.78
4483	NASDAQ	HLIT	Thu, Mar 14, 2013	5.81	5.89	5.77	5.87
4482	NASDAQ	HLIT	Wed, Mar 13, 2013	5.77	5.89	5.74	5.82
4481	NASDAQ	HLIT	Tue, Mar 12, 2013	5.79	5.87	5.73	5.78
4480	NASDAQ	HLIT	Mon, Mar 11, 2013	5.78	5.88	5.78	5.82
4479	NASDAQ	HLIT	Fri, Mar 8, 2013	5.83	5.93	5.80	5.82
4478	NASDAQ	HLIT	Thu, Mar 7, 2013	5.74	5.80	5.74	5.78
4477	NASDAQ	HLIT	Wed, Mar 6, 2013	5.70	5.77	5.66	5.72
4476	NASDAQ	HLIT	Tue, Mar 5, 2013	5.65	5.80	5.65	5.70
4475	NASDAQ	HLIT	Mon, Mar 4, 2013	5.56	5.69	5.56	5.59
4474	NASDAQ	HLIT	Fri, Mar 1, 2013	5.62	5.67	5.55	5.60
4473	NASDAQ	HLIT	Thu, Feb 28, 2013	5.63	5.75	5.57	5.69
4472	NASDAQ	HLIT	Wed, Feb 27, 2013	5.53	5.75	5.53	5.62
4471	NASDAQ	HLIT	Tue, Feb 26, 2013	5.57	5.61	5.52	5.52
4470	NASDAQ	HLIT	Mon, Feb 25, 2013	5.74	5.80	5.53	5.54
4469	NASDAQ	HLIT	Fri, Feb 22, 2013	5.65	5.68	5.60	5.68
4468	NASDAQ	HLIT	Thu, Feb 21, 2013	5.68	5.76	5.51	5.59
4467	NASDAQ	HLIT	Wed, Feb 20, 2013	5.80	5.83	5.66	5.67
4466	NASDAQ	HLIT	Tue, Feb 19, 2013	5.68	5.83	5.66	5.78
4465	NASDAQ	HLIT	Fri, Feb 15, 2013	5.75	5.77	5.64	5.68
4464	NASDAQ	HLIT	Thu, Feb 14, 2013	5.45	5.73	5.45	5.70
4463	NASDAQ	HLIT	Wed, Feb 13, 2013	5.50	5.54	5.42	5.48
4462	NASDAQ	HLIT	Tue, Feb 12, 2013	5.46	5.50	5.40	5.46
4461	NASDAQ	HLIT	Mon, Feb 11, 2013	5.37	5.45	5.33	5.44
4460	NASDAQ	HLIT	Fri, Feb 8, 2013	5.38	5.38	5.32	5.35
4459	NASDAQ	HLIT	Thu, Feb 7, 2013	5.33	5.39	5.33	5.35
4458	NASDAQ	HLIT	Wed, Feb 6, 2013	5.31	5.35	5.25	5.35
4457	NASDAQ	HLIT	Tue, Feb 5, 2013	5.35	5.39	5.29	5.36
4456	NASDAQ	HLIT	Mon, Feb 4, 2013	5.27	5.36	5.24	5.29
4455	NASDAQ	HLIT	Fri, Feb 1, 2013	5.24	5.38	5.17	5.34
4454	NASDAQ	HLIT	Thu, Jan 31, 2013	5.20	5.24	5.14	5.23
4453	NASDAQ	HLIT	Wed, Jan 30, 2013	5.07	5.23	4.85	5.19
4452	NASDAQ	HLIT	Tue, Jan 29, 2013	5.49	5.49	5.31	5.44
4451	NASDAQ	HLIT	Mon, Jan 28, 2013	5.47	5.49	5.38	5.48
4450	NASDAQ	HLIT	Fri, Jan 25, 2013	5.60	5.61	5.43	5.46
4449	NASDAQ	HLIT	Thu, Jan 24, 2013	5.43	5.61	5.31	5.57
4448	NASDAQ	HLIT	Wed, Jan 23, 2013	5.21	5.45	5.17	5.44
4447	NASDAQ	HLIT	Tue, Jan 22, 2013	5.20	5.22	5.08	5.21
4446	NASDAQ	HLIT	Fri, Jan 18, 2013	5.24	5.24	5.17	5.23
4445	NASDAQ	HLIT	Thu, Jan 17, 2013	5.13	5.25	5.11	5.24
4444	NASDAQ	HLIT	Wed, Jan 16, 2013	5.11	5.15	5.08	5.09
4443	NASDAQ	HLIT	Tue, Jan 15, 2013	5.03	5.14	5.02	5.14
4442	NASDAQ	HLIT	Mon, Jan 14, 2013	5.05	5.13	5.03	5.09
4441	NASDAQ	HLIT	Fri, Jan 11, 2013	5.07	5.11	5.00	5.09
4440	NASDAQ	HLIT	Thu, Jan 10, 2013	5.10	5.11	5.02	5.06
4439	NASDAQ	HLIT	Wed, Jan 9, 2013	5.12	5.18	5.03	5.08
4438	NASDAQ	HLIT	Tue, Jan 8, 2013	5.16	5.23	5.05	5.10
4437	NASDAQ	HLIT	Mon, Jan 7, 2013	5.11	5.23	5.04	5.18
4436	NASDAQ	HLIT	Fri, Jan 4, 2013	5.04	5.18	5.00	5.17
4435	NASDAQ	HLIT	Thu, Jan 3, 2013	5.10	5.23	4.97	5.00
4434	NASDAQ	HLIT	Wed, Jan 2, 2013	5.20	5.31	5.15	5.29
4433	NASDAQ	HLIT	Mon, Dec 31, 2012	4.95	5.09	4.90	5.07
4432	NASDAQ	HLIT	Fri, Dec 28, 2012	4.92	4.97	4.85	4.96
4431	NASDAQ	HLIT	Thu, Dec 27, 2012	4.96	4.97	4.80	4.97
4430	NASDAQ	HLIT	Wed, Dec 26, 2012	4.99	5.05	4.89	4.97
4429	NASDAQ	HLIT	Mon, Dec 24, 2012	4.96	4.99	4.87	4.99
4428	NASDAQ	HLIT	Fri, Dec 21, 2012	5.03	5.03	4.90	4.97
4427	NASDAQ	HLIT	Thu, Dec 20, 2012	5.05	5.10	4.62	5.08
4426	NASDAQ	HLIT	Wed, Dec 19, 2012	4.98	5.10	4.94	5.05
4425	NASDAQ	HLIT	Tue, Dec 18, 2012	4.92	4.99	4.85	4.98
4424	NASDAQ	HLIT	Mon, Dec 17, 2012	4.84	4.93	4.77	4.92
4423	NASDAQ	HLIT	Fri, Dec 14, 2012	4.80	4.96	4.76	4.81
4422	NASDAQ	HLIT	Thu, Dec 13, 2012	4.81	4.91	4.77	4.84
4421	NASDAQ	HLIT	Wed, Dec 12, 2012	4.85	4.86	4.64	4.82
4420	NASDAQ	HLIT	Tue, Dec 11, 2012	4.83	4.90	4.77	4.85
4419	NASDAQ	HLIT	Mon, Dec 10, 2012	4.74	4.81	4.73	4.80
4418	NASDAQ	HLIT	Fri, Dec 7, 2012	4.76	4.78	4.67	4.73
4417	NASDAQ	HLIT	Thu, Dec 6, 2012	4.70	4.80	4.65	4.74
4416	NASDAQ	HLIT	Wed, Dec 5, 2012	4.81	4.85	4.68	4.72
4415	NASDAQ	HLIT	Tue, Dec 4, 2012	4.69	4.81	4.69	4.78
4414	NASDAQ	HLIT	Mon, Dec 3, 2012	4.62	4.71	4.58	4.70
4413	NASDAQ	HLIT	Fri, Nov 30, 2012	4.65	4.68	4.56	4.58
4412	NASDAQ	HLIT	Thu, Nov 29, 2012	4.62	4.68	4.54	4.63
4411	NASDAQ	HLIT	Wed, Nov 28, 2012	4.34	4.58	4.30	4.58
4410	NASDAQ	HLIT	Tue, Nov 27, 2012	4.32	4.39	4.31	4.36
4409	NASDAQ	HLIT	Mon, Nov 26, 2012	4.38	4.46	4.29	4.34
4408	NASDAQ	HLIT	Fri, Nov 23, 2012	4.30	4.42	4.26	4.41
4407	NASDAQ	HLIT	Wed, Nov 21, 2012	4.23	4.31	4.12	4.27
4406	NASDAQ	HLIT	Tue, Nov 20, 2012	4.21	4.28	4.09	4.20
4405	NASDAQ	HLIT	Mon, Nov 19, 2012	4.13	4.25	3.99	4.24
4404	NASDAQ	HLIT	Fri, Nov 16, 2012	4.00	4.11	3.96	4.09
4403	NASDAQ	HLIT	Thu, Nov 15, 2012	4.10	4.13	3.98	4.02
4402	NASDAQ	HLIT	Wed, Nov 14, 2012	4.09	4.17	4.09	4.10
4401	NASDAQ	HLIT	Tue, Nov 13, 2012	4.14	4.16	4.04	4.08
4400	NASDAQ	HLIT	Mon, Nov 12, 2012	4.17	4.25	4.08	4.17
4399	NASDAQ	HLIT	Fri, Nov 9, 2012	4.16	4.30	4.10	4.14
4398	NASDAQ	HLIT	Thu, Nov 8, 2012	4.24	4.29	4.16	4.19
4397	NASDAQ	HLIT	Wed, Nov 7, 2012	4.34	4.47	4.24	4.24
4396	NASDAQ	HLIT	Tue, Nov 6, 2012	4.39	4.44	4.37	4.43
4395	NASDAQ	HLIT	Mon, Nov 5, 2012	4.28	4.39	4.23	4.37
4394	NASDAQ	HLIT	Fri, Nov 2, 2012	4.36	4.43	4.24	4.27
4393	NASDAQ	HLIT	Thu, Nov 1, 2012	4.36	4.40	4.30	4.35
4392	NASDAQ	HLIT	Wed, Oct 31, 2012	4.31	4.37	4.20	4.34
4391	NASDAQ	HLIT	Fri, Oct 26, 2012	4.34	4.36	4.25	4.34
4390	NASDAQ	HLIT	Thu, Oct 25, 2012	4.33	4.35	4.23	4.35
4389	NASDAQ	HLIT	Wed, Oct 24, 2012	4.30	4.38	4.21	4.27
4388	NASDAQ	HLIT	Tue, Oct 23, 2012	4.26	4.30	4.23	4.27
4387	NASDAQ	HLIT	Mon, Oct 22, 2012	4.27	4.36	4.21	4.31
4386	NASDAQ	HLIT	Fri, Oct 19, 2012	4.34	4.38	4.23	4.27
4385	NASDAQ	HLIT	Thu, Oct 18, 2012	4.52	4.56	4.39	4.39
4384	NASDAQ	HLIT	Wed, Oct 17, 2012	4.51	4.52	4.40	4.50
4383	NASDAQ	HLIT	Tue, Oct 16, 2012	4.47	4.54	4.37	4.51
4382	NASDAQ	HLIT	Mon, Oct 15, 2012	4.41	4.48	4.37	4.42
4381	NASDAQ	HLIT	Fri, Oct 12, 2012	4.36	4.40	4.33	4.38
4380	NASDAQ	HLIT	Thu, Oct 11, 2012	4.42	4.42	4.34	4.36
4379	NASDAQ	HLIT	Wed, Oct 10, 2012	4.32	4.38	4.30	4.38
4378	NASDAQ	HLIT	Tue, Oct 9, 2012	4.41	4.42	4.28	4.30
4377	NASDAQ	HLIT	Mon, Oct 8, 2012	4.49	4.55	4.40	4.42
4376	NASDAQ	HLIT	Fri, Oct 5, 2012	4.53	4.60	4.51	4.53
4375	NASDAQ	HLIT	Thu, Oct 4, 2012	4.49	4.52	4.43	4.49
4374	NASDAQ	HLIT	Wed, Oct 3, 2012	4.46	4.51	4.37	4.45
4373	NASDAQ	HLIT	Tue, Oct 2, 2012	4.54	4.59	4.42	4.44
4372	NASDAQ	HLIT	Mon, Oct 1, 2012	4.56	4.63	4.44	4.49
4371	NASDAQ	HLIT	Fri, Sep 28, 2012	4.65	4.67	4.54	4.54
4370	NASDAQ	HLIT	Thu, Sep 27, 2012	4.65	4.72	4.57	4.68
4369	NASDAQ	HLIT	Wed, Sep 26, 2012	4.73	4.73	4.59	4.62
4368	NASDAQ	HLIT	Tue, Sep 25, 2012	4.77	4.90	4.68	4.71
4367	NASDAQ	HLIT	Mon, Sep 24, 2012	4.80	4.83	4.74	4.79
4366	NASDAQ	HLIT	Fri, Sep 21, 2012	4.84	4.84	4.76	4.83
4365	NASDAQ	HLIT	Thu, Sep 20, 2012	4.81	4.84	4.71	4.75
4364	NASDAQ	HLIT	Wed, Sep 19, 2012	4.88	4.89	4.80	4.86
4363	NASDAQ	HLIT	Tue, Sep 18, 2012	4.87	4.90	4.76	4.89
4362	NASDAQ	HLIT	Mon, Sep 17, 2012	4.94	4.96	4.82	4.86
4361	NASDAQ	HLIT	Fri, Sep 14, 2012	4.93	4.99	4.88	4.95
4360	NASDAQ	HLIT	Thu, Sep 13, 2012	4.82	4.95	4.81	4.92
4359	NASDAQ	HLIT	Wed, Sep 12, 2012	4.75	4.82	4.71	4.81
4358	NASDAQ	HLIT	Tue, Sep 11, 2012	4.68	4.76	4.64	4.75
4357	NASDAQ	HLIT	Mon, Sep 10, 2012	4.76	4.85	4.67	4.67
4356	NASDAQ	HLIT	Fri, Sep 7, 2012	4.72	4.79	4.69	4.78
4355	NASDAQ	HLIT	Thu, Sep 6, 2012	4.61	4.74	4.60	4.70
4354	NASDAQ	HLIT	Wed, Sep 5, 2012	4.62	4.76	4.54	4.58
4353	NASDAQ	HLIT	Tue, Sep 4, 2012	4.55	4.63	4.47	4.59
4352	NASDAQ	HLIT	Fri, Aug 31, 2012	4.58	4.62	4.46	4.57
4351	NASDAQ	HLIT	Thu, Aug 30, 2012	4.54	4.54	4.46	4.52
4350	NASDAQ	HLIT	Wed, Aug 29, 2012	4.44	4.58	4.43	4.57
4349	NASDAQ	HLIT	Tue, Aug 28, 2012	4.49	4.52	4.40	4.44
4348	NASDAQ	HLIT	Mon, Aug 27, 2012	4.38	4.49	4.38	4.48
4347	NASDAQ	HLIT	Fri, Aug 24, 2012	4.29	4.41	4.22	4.37
4346	NASDAQ	HLIT	Thu, Aug 23, 2012	4.40	4.41	4.23	4.32
4345	NASDAQ	HLIT	Wed, Aug 22, 2012	4.40	4.44	4.35	4.42
4344	NASDAQ	HLIT	Tue, Aug 21, 2012	4.46	4.49	4.40	4.41
4343	NASDAQ	HLIT	Mon, Aug 20, 2012	4.49	4.49	4.37	4.46
4342	NASDAQ	HLIT	Fri, Aug 17, 2012	4.46	4.49	4.40	4.49
4341	NASDAQ	HLIT	Thu, Aug 16, 2012	4.39	4.49	4.39	4.48
4340	NASDAQ	HLIT	Wed, Aug 15, 2012	4.26	4.45	4.21	4.42
4339	NASDAQ	HLIT	Tue, Aug 14, 2012	4.49	4.49	4.27	4.29
4338	NASDAQ	HLIT	Mon, Aug 13, 2012	4.45	4.52	4.45	4.47
4337	NASDAQ	HLIT	Fri, Aug 10, 2012	4.43	4.51	4.40	4.46
4336	NASDAQ	HLIT	Thu, Aug 9, 2012	4.41	4.47	4.38	4.45
4335	NASDAQ	HLIT	Wed, Aug 8, 2012	4.46	4.51	4.38	4.43
4334	NASDAQ	HLIT	Tue, Aug 7, 2012	4.49	4.63	4.44	4.49
4333	NASDAQ	HLIT	Mon, Aug 6, 2012	4.39	4.58	4.36	4.47
4332	NASDAQ	HLIT	Fri, Aug 3, 2012	4.38	4.47	4.31	4.38
4331	NASDAQ	HLIT	Thu, Aug 2, 2012	4.18	4.31	4.16	4.28
4330	NASDAQ	HLIT	Wed, Aug 1, 2012	4.28	4.38	4.21	4.23
4329	NASDAQ	HLIT	Tue, Jul 31, 2012	4.22	4.37	4.21	4.24
4328	NASDAQ	HLIT	Mon, Jul 30, 2012	4.26	4.30	4.21	4.24
4327	NASDAQ	HLIT	Fri, Jul 27, 2012	4.02	4.26	3.95	4.26
4326	NASDAQ	HLIT	Thu, Jul 26, 2012	4.04	4.09	3.97	4.01
4325	NASDAQ	HLIT	Wed, Jul 25, 2012	3.76	4.15	3.76	3.97
4324	NASDAQ	HLIT	Tue, Jul 24, 2012	3.95	3.95	3.76	3.77
4323	NASDAQ	HLIT	Mon, Jul 23, 2012	3.90	3.99	3.87	3.92
4322	NASDAQ	HLIT	Fri, Jul 20, 2012	4.05	4.06	3.98	4.01
4321	NASDAQ	HLIT	Thu, Jul 19, 2012	4.07	4.13	4.05	4.11
4320	NASDAQ	HLIT	Wed, Jul 18, 2012	3.89	4.07	3.87	4.07
4319	NASDAQ	HLIT	Tue, Jul 17, 2012	3.95	3.95	3.83	3.89
4318	NASDAQ	HLIT	Mon, Jul 16, 2012	4.01	4.06	3.89	3.93
4317	NASDAQ	HLIT	Fri, Jul 13, 2012	4.02	4.07	4.00	4.01
4316	NASDAQ	HLIT	Thu, Jul 12, 2012	4.14	4.14	3.96	4.01
4315	NASDAQ	HLIT	Wed, Jul 11, 2012	4.23	4.23	4.15	4.19
4314	NASDAQ	HLIT	Tue, Jul 10, 2012	4.23	4.25	4.20	4.23
4313	NASDAQ	HLIT	Mon, Jul 9, 2012	4.22	4.23	4.18	4.21
4312	NASDAQ	HLIT	Fri, Jul 6, 2012	4.29	4.33	4.23	4.23
4311	NASDAQ	HLIT	Thu, Jul 5, 2012	4.26	4.37	4.26	4.36
4310	NASDAQ	HLIT	Tue, Jul 3, 2012	4.27	4.32	4.19	4.31
4309	NASDAQ	HLIT	Mon, Jul 2, 2012	4.28	4.38	4.19	4.37
4308	NASDAQ	HLIT	Fri, Jun 29, 2012	4.20	4.29	4.07	4.26
4307	NASDAQ	HLIT	Thu, Jun 28, 2012	4.18	4.23	4.04	4.09
4306	NASDAQ	HLIT	Wed, Jun 27, 2012	4.19	4.26	4.17	4.24
4305	NASDAQ	HLIT	Tue, Jun 26, 2012	4.05	4.21	4.03	4.18
4304	NASDAQ	HLIT	Mon, Jun 25, 2012	4.13	4.14	4.00	4.05
4303	NASDAQ	HLIT	Fri, Jun 22, 2012	4.16	4.21	4.10	4.18
4302	NASDAQ	HLIT	Thu, Jun 21, 2012	4.29	4.30	4.11	4.11
4301	NASDAQ	HLIT	Wed, Jun 20, 2012	4.23	4.30	4.23	4.28
4300	NASDAQ	HLIT	Tue, Jun 19, 2012	4.23	4.32	4.21	4.21
4299	NASDAQ	HLIT	Mon, Jun 18, 2012	4.19	4.22	4.16	4.20
4298	NASDAQ	HLIT	Fri, Jun 15, 2012	4.16	4.31	4.14	4.23
4297	NASDAQ	HLIT	Thu, Jun 14, 2012	4.14	4.19	4.10	4.18
4296	NASDAQ	HLIT	Wed, Jun 13, 2012	4.21	4.25	4.11	4.11
4295	NASDAQ	HLIT	Tue, Jun 12, 2012	4.26	4.28	4.16	4.20
4294	NASDAQ	HLIT	Mon, Jun 11, 2012	4.50	4.50	4.17	4.17
4293	NASDAQ	HLIT	Fri, Jun 8, 2012	4.37	4.44	4.33	4.42
4292	NASDAQ	HLIT	Thu, Jun 7, 2012	4.46	4.50	4.35	4.38
4291	NASDAQ	HLIT	Wed, Jun 6, 2012	4.37	4.42	4.32	4.39
4290	NASDAQ	HLIT	Tue, Jun 5, 2012	4.14	4.36	4.12	4.33
4289	NASDAQ	HLIT	Mon, Jun 4, 2012	4.19	4.29	4.13	4.18
4288	NASDAQ	HLIT	Fri, Jun 1, 2012	4.26	4.37	4.16	4.16
4287	NASDAQ	HLIT	Thu, May 31, 2012	4.29	4.43	4.18	4.39
4286	NASDAQ	HLIT	Wed, May 30, 2012	4.33	4.38	4.28	4.29
4285	NASDAQ	HLIT	Tue, May 29, 2012	4.29	4.39	4.28	4.39
4284	NASDAQ	HLIT	Fri, May 25, 2012	4.20	4.31	4.15	4.25
4283	NASDAQ	HLIT	Thu, May 24, 2012	4.24	4.30	4.11	4.21
4282	NASDAQ	HLIT	Wed, May 23, 2012	4.14	4.24	4.12	4.23
4281	NASDAQ	HLIT	Tue, May 22, 2012	4.29	4.32	4.14	4.19
4280	NASDAQ	HLIT	Mon, May 21, 2012	4.12	4.32	4.10	4.30
4279	NASDAQ	HLIT	Fri, May 18, 2012	4.17	4.21	4.09	4.09
4278	NASDAQ	HLIT	Thu, May 17, 2012	4.26	4.28	4.17	4.18
4277	NASDAQ	HLIT	Wed, May 16, 2012	4.33	4.39	4.26	4.26
4276	NASDAQ	HLIT	Tue, May 15, 2012	4.30	4.37	4.25	4.32
4275	NASDAQ	HLIT	Mon, May 14, 2012	4.17	4.33	4.17	4.29
4274	NASDAQ	HLIT	Fri, May 11, 2012	4.24	4.41	4.21	4.23
4273	NASDAQ	HLIT	Thu, May 10, 2012	4.43	4.47	4.27	4.29
4272	NASDAQ	HLIT	Wed, May 9, 2012	4.31	4.40	4.26	4.40
4271	NASDAQ	HLIT	Tue, May 8, 2012	4.25	4.39	4.24	4.39
4270	NASDAQ	HLIT	Mon, May 7, 2012	4.37	4.40	4.27	4.30
4269	NASDAQ	HLIT	Fri, May 4, 2012	4.48	4.63	4.39	4.40
4268	NASDAQ	HLIT	Thu, May 3, 2012	4.61	4.66	4.46	4.51
4267	NASDAQ	HLIT	Wed, May 2, 2012	4.67	4.76	4.62	4.63
4266	NASDAQ	HLIT	Tue, May 1, 2012	4.71	4.92	4.69	4.71
4265	NASDAQ	HLIT	Mon, Apr 30, 2012	4.68	4.76	4.64	4.72
4264	NASDAQ	HLIT	Fri, Apr 27, 2012	4.70	4.78	4.48	4.70
4263	NASDAQ	HLIT	Thu, Apr 26, 2012	4.62	4.73	4.58	4.70
4262	NASDAQ	HLIT	Wed, Apr 25, 2012	4.82	4.88	4.55	4.62
4261	NASDAQ	HLIT	Tue, Apr 24, 2012	4.49	4.64	4.46	4.58
4260	NASDAQ	HLIT	Mon, Apr 23, 2012	4.50	4.56	4.40	4.46
4259	NASDAQ	HLIT	Fri, Apr 20, 2012	4.73	4.73	4.54	4.56
4258	NASDAQ	HLIT	Thu, Apr 19, 2012	4.69	4.75	4.65	4.67
4257	NASDAQ	HLIT	Wed, Apr 18, 2012	4.81	4.81	4.68	4.70
4256	NASDAQ	HLIT	Tue, Apr 17, 2012	4.85	4.93	4.73	4.86
4255	NASDAQ	HLIT	Mon, Apr 16, 2012	4.82	4.86	4.72	4.81
4254	NASDAQ	HLIT	Fri, Apr 13, 2012	4.91	4.94	4.80	4.81
4253	NASDAQ	HLIT	Thu, Apr 12, 2012	4.90	4.98	4.90	4.93
4252	NASDAQ	HLIT	Wed, Apr 11, 2012	4.79	4.91	4.75	4.90
4251	NASDAQ	HLIT	Tue, Apr 10, 2012	4.92	4.92	4.70	4.75
4250	NASDAQ	HLIT	Mon, Apr 9, 2012	5.01	5.04	4.95	4.96
4249	NASDAQ	HLIT	Thu, Apr 5, 2012	5.14	5.18	5.10	5.14
4248	NASDAQ	HLIT	Wed, Apr 4, 2012	5.22	5.23	5.11	5.18
4247	NASDAQ	HLIT	Tue, Apr 3, 2012	5.40	5.52	5.29	5.30
4246	NASDAQ	HLIT	Mon, Apr 2, 2012	5.44	5.54	5.38	5.41
4245	NASDAQ	HLIT	Fri, Mar 30, 2012	5.60	5.61	5.46	5.47
4244	NASDAQ	HLIT	Thu, Mar 29, 2012	5.51	5.55	5.45	5.54
4243	NASDAQ	HLIT	Wed, Mar 28, 2012	5.61	5.66	5.41	5.56
4242	NASDAQ	HLIT	Tue, Mar 27, 2012	5.66	5.70	5.58	5.62
4241	NASDAQ	HLIT	Mon, Mar 26, 2012	5.54	5.69	5.51	5.66
4240	NASDAQ	HLIT	Fri, Mar 23, 2012	5.47	5.48	5.41	5.44
4239	NASDAQ	HLIT	Thu, Mar 22, 2012	5.47	5.53	5.45	5.48
4238	NASDAQ	HLIT	Wed, Mar 21, 2012	5.54	5.63	5.52	5.55
4237	NASDAQ	HLIT	Tue, Mar 20, 2012	5.49	5.56	5.39	5.53
4236	NASDAQ	HLIT	Mon, Mar 19, 2012	5.32	5.58	5.32	5.51
4235	NASDAQ	HLIT	Fri, Mar 16, 2012	5.38	5.44	5.30	5.33
4234	NASDAQ	HLIT	Thu, Mar 15, 2012	5.63	5.63	5.31	5.35
4233	NASDAQ	HLIT	Wed, Mar 14, 2012	5.97	5.97	5.59	5.61
4232	NASDAQ	HLIT	Tue, Mar 13, 2012	5.83	6.00	5.82	6.00
4231	NASDAQ	HLIT	Mon, Mar 12, 2012	5.85	5.85	5.67	5.74
4230	NASDAQ	HLIT	Fri, Mar 9, 2012	5.77	5.98	5.57	5.82
4229	NASDAQ	HLIT	Thu, Mar 8, 2012	5.75	5.91	5.59	5.77
4228	NASDAQ	HLIT	Wed, Mar 7, 2012	5.59	5.74	5.51	5.70
4227	NASDAQ	HLIT	Tue, Mar 6, 2012	5.66	5.76	5.52	5.57
4226	NASDAQ	HLIT	Mon, Mar 5, 2012	5.98	5.98	5.70	5.75
4225	NASDAQ	HLIT	Fri, Mar 2, 2012	5.85	6.03	5.71	6.00
4224	NASDAQ	HLIT	Thu, Mar 1, 2012	5.91	6.10	5.84	5.85
4223	NASDAQ	HLIT	Wed, Feb 29, 2012	6.13	6.20	5.87	5.89
4222	NASDAQ	HLIT	Tue, Feb 28, 2012	6.28	6.34	6.10	6.14
4221	NASDAQ	HLIT	Mon, Feb 27, 2012	6.11	6.35	6.02	6.29
4220	NASDAQ	HLIT	Fri, Feb 24, 2012	6.37	6.40	6.18	6.18
4219	NASDAQ	HLIT	Thu, Feb 23, 2012	6.12	6.39	6.00	6.39
4218	NASDAQ	HLIT	Wed, Feb 22, 2012	6.23	6.23	6.07	6.10
4217	NASDAQ	HLIT	Tue, Feb 21, 2012	6.33	6.38	6.22	6.25
4216	NASDAQ	HLIT	Fri, Feb 17, 2012	6.52	6.55	6.29	6.33
4215	NASDAQ	HLIT	Thu, Feb 16, 2012	6.26	6.52	6.11	6.52
4214	NASDAQ	HLIT	Wed, Feb 15, 2012	6.40	6.40	6.19	6.27
4213	NASDAQ	HLIT	Tue, Feb 14, 2012	6.47	6.50	6.26	6.33
4212	NASDAQ	HLIT	Mon, Feb 13, 2012	6.40	6.53	6.39	6.51
4211	NASDAQ	HLIT	Fri, Feb 10, 2012	6.42	6.52	6.31	6.34
4210	NASDAQ	HLIT	Thu, Feb 9, 2012	6.68	6.68	6.52	6.52
4209	NASDAQ	HLIT	Wed, Feb 8, 2012	6.62	6.70	6.49	6.68
4208	NASDAQ	HLIT	Tue, Feb 7, 2012	6.22	6.69	6.22	6.62
4207	NASDAQ	HLIT	Mon, Feb 6, 2012	6.33	6.43	6.27	6.34
4206	NASDAQ	HLIT	Fri, Feb 3, 2012	6.38	6.53	6.36	6.39
4205	NASDAQ	HLIT	Thu, Feb 2, 2012	6.32	6.54	6.11	6.27
4204	NASDAQ	HLIT	Wed, Feb 1, 2012	5.90	6.81	5.83	6.33
4203	NASDAQ	HLIT	Tue, Jan 31, 2012	5.98	6.05	5.81	5.88
4202	NASDAQ	HLIT	Mon, Jan 30, 2012	5.90	6.08	5.83	5.91
4201	NASDAQ	HLIT	Fri, Jan 27, 2012	5.90	6.07	5.85	5.99
4200	NASDAQ	HLIT	Thu, Jan 26, 2012	5.92	5.98	5.84	5.95
4199	NASDAQ	HLIT	Wed, Jan 25, 2012	5.79	5.92	5.63	5.90
4198	NASDAQ	HLIT	Tue, Jan 24, 2012	5.77	5.91	5.71	5.81
4197	NASDAQ	HLIT	Mon, Jan 23, 2012	5.65	5.92	5.60	5.82
4196	NASDAQ	HLIT	Fri, Jan 20, 2012	5.61	5.69	5.51	5.67
4195	NASDAQ	HLIT	Thu, Jan 19, 2012	5.50	5.66	5.50	5.66
4194	NASDAQ	HLIT	Wed, Jan 18, 2012	5.20	5.47	5.10	5.46
4193	NASDAQ	HLIT	Tue, Jan 17, 2012	5.27	5.29	5.18	5.20
4192	NASDAQ	HLIT	Fri, Jan 13, 2012	5.24	5.33	5.19	5.23
4191	NASDAQ	HLIT	Thu, Jan 12, 2012	5.28	5.35	5.14	5.33
4190	NASDAQ	HLIT	Wed, Jan 11, 2012	5.25	5.35	5.22	5.28
4189	NASDAQ	HLIT	Tue, Jan 10, 2012	5.23	5.35	5.20	5.29
4188	NASDAQ	HLIT	Mon, Jan 9, 2012	5.14	5.20	5.06	5.16
4187	NASDAQ	HLIT	Fri, Jan 6, 2012	4.99	5.14	4.96	5.13
4186	NASDAQ	HLIT	Thu, Jan 5, 2012	4.88	5.00	4.82	4.98
4185	NASDAQ	HLIT	Wed, Jan 4, 2012	5.09	5.09	4.95	4.95
4184	NASDAQ	HLIT	Tue, Jan 3, 2012	5.20	5.28	5.08	5.17
4183	NASDAQ	HLIT	Fri, Dec 30, 2011	5.11	5.15	5.03	5.04
4182	NASDAQ	HLIT	Thu, Dec 29, 2011	5.08	5.17	5.04	5.13
4181	NASDAQ	HLIT	Wed, Dec 28, 2011	5.18	5.18	5.00	5.04
4180	NASDAQ	HLIT	Tue, Dec 27, 2011	5.09	5.20	5.07	5.18
4179	NASDAQ	HLIT	Fri, Dec 23, 2011	5.20	5.22	5.14	5.16
4178	NASDAQ	HLIT	Thu, Dec 22, 2011	5.14	5.25	4.98	5.18
4177	NASDAQ	HLIT	Wed, Dec 21, 2011	5.17	5.19	4.93	5.13
4176	NASDAQ	HLIT	Tue, Dec 20, 2011	5.00	5.20	4.88	5.16
4175	NASDAQ	HLIT	Mon, Dec 19, 2011	5.07	5.10	4.86	4.87
4174	NASDAQ	HLIT	Fri, Dec 16, 2011	4.84	5.06	4.81	5.03
4173	NASDAQ	HLIT	Thu, Dec 15, 2011	4.94	5.14	4.72	4.78
4172	NASDAQ	HLIT	Wed, Dec 14, 2011	4.99	5.14	4.86	4.86
4171	NASDAQ	HLIT	Tue, Dec 13, 2011	5.30	5.34	4.99	5.02
4170	NASDAQ	HLIT	Mon, Dec 12, 2011	5.19	5.26	5.11	5.25
4169	NASDAQ	HLIT	Fri, Dec 9, 2011	5.04	5.34	5.00	5.30
4168	NASDAQ	HLIT	Thu, Dec 8, 2011	5.36	5.38	5.02	5.02
4167	NASDAQ	HLIT	Wed, Dec 7, 2011	5.44	5.45	5.28	5.42
4166	NASDAQ	HLIT	Tue, Dec 6, 2011	5.49	5.55	5.37	5.46
4165	NASDAQ	HLIT	Mon, Dec 5, 2011	5.43	5.62	5.34	5.48
4164	NASDAQ	HLIT	Fri, Dec 2, 2011	5.43	5.55	5.28	5.31
4163	NASDAQ	HLIT	Thu, Dec 1, 2011	5.33	5.41	5.25	5.33
4162	NASDAQ	HLIT	Wed, Nov 30, 2011	5.01	5.37	5.01	5.37
4161	NASDAQ	HLIT	Tue, Nov 29, 2011	5.01	5.01	4.86	4.97
4160	NASDAQ	HLIT	Mon, Nov 28, 2011	4.83	5.07	4.83	5.01
4159	NASDAQ	HLIT	Fri, Nov 25, 2011	4.68	4.80	4.63	4.63
4158	NASDAQ	HLIT	Wed, Nov 23, 2011	5.02	5.06	4.70	4.72
4157	NASDAQ	HLIT	Tue, Nov 22, 2011	5.03	5.10	4.88	5.08
4156	NASDAQ	HLIT	Mon, Nov 21, 2011	5.19	5.19	5.00	5.02
4155	NASDAQ	HLIT	Fri, Nov 18, 2011	5.40	5.43	5.24	5.32
4154	NASDAQ	HLIT	Thu, Nov 17, 2011	5.48	5.64	5.29	5.41
4153	NASDAQ	HLIT	Wed, Nov 16, 2011	5.56	5.66	5.45	5.49
4152	NASDAQ	HLIT	Tue, Nov 15, 2011	5.60	5.67	5.47	5.64
4151	NASDAQ	HLIT	Mon, Nov 14, 2011	5.66	5.75	5.56	5.64
4150	NASDAQ	HLIT	Fri, Nov 11, 2011	5.56	5.71	5.49	5.70
4149	NASDAQ	HLIT	Thu, Nov 10, 2011	5.50	5.50	5.30	5.46
4148	NASDAQ	HLIT	Wed, Nov 9, 2011	5.53	5.58	5.35	5.38
4147	NASDAQ	HLIT	Tue, Nov 8, 2011	5.62	5.74	5.49	5.72
4146	NASDAQ	HLIT	Mon, Nov 7, 2011	5.61	5.64	5.34	5.59
4145	NASDAQ	HLIT	Fri, Nov 4, 2011	5.59	5.67	5.48	5.63
4144	NASDAQ	HLIT	Thu, Nov 3, 2011	5.61	5.69	5.40	5.66
4143	NASDAQ	HLIT	Wed, Nov 2, 2011	5.45	5.55	5.36	5.52
4142	NASDAQ	HLIT	Tue, Nov 1, 2011	5.21	5.47	5.09	5.30
4141	NASDAQ	HLIT	Mon, Oct 31, 2011	5.50	5.61	5.42	5.50
4140	NASDAQ	HLIT	Fri, Oct 28, 2011	5.50	5.85	5.38	5.62
4139	NASDAQ	HLIT	Thu, Oct 27, 2011	4.89	5.18	4.69	5.17
4138	NASDAQ	HLIT	Wed, Oct 26, 2011	4.86	4.88	4.64	4.79
4137	NASDAQ	HLIT	Tue, Oct 25, 2011	4.81	4.91	4.75	4.78
4136	NASDAQ	HLIT	Mon, Oct 24, 2011	4.69	4.89	4.60	4.85
4135	NASDAQ	HLIT	Fri, Oct 21, 2011	4.55	4.68	4.55	4.67
4134	NASDAQ	HLIT	Thu, Oct 20, 2011	4.49	4.49	4.25	4.44
4133	NASDAQ	HLIT	Wed, Oct 19, 2011	4.66	4.84	4.40	4.46
4132	NASDAQ	HLIT	Tue, Oct 18, 2011	4.45	4.73	4.37	4.69
4131	NASDAQ	HLIT	Mon, Oct 17, 2011	4.71	4.74	4.39	4.43
4130	NASDAQ	HLIT	Fri, Oct 14, 2011	4.74	4.82	4.62	4.78
4129	NASDAQ	HLIT	Thu, Oct 13, 2011	4.73	4.77	4.55	4.68
4128	NASDAQ	HLIT	Wed, Oct 12, 2011	4.70	4.80	4.65	4.79
4127	NASDAQ	HLIT	Tue, Oct 11, 2011	4.59	4.71	4.52	4.64
4126	NASDAQ	HLIT	Mon, Oct 10, 2011	4.49	4.68	4.40	4.65
4125	NASDAQ	HLIT	Fri, Oct 7, 2011	4.51	4.51	4.29	4.38
4124	NASDAQ	HLIT	Thu, Oct 6, 2011	4.34	4.52	4.31	4.51
4123	NASDAQ	HLIT	Wed, Oct 5, 2011	4.27	4.42	4.18	4.37
4122	NASDAQ	HLIT	Tue, Oct 4, 2011	3.85	4.30	3.85	4.27
4121	NASDAQ	HLIT	Mon, Oct 3, 2011	4.21	4.26	3.89	3.89
4120	NASDAQ	HLIT	Fri, Sep 30, 2011	4.29	4.45	4.25	4.26
4119	NASDAQ	HLIT	Thu, Sep 29, 2011	4.37	4.62	4.21	4.39
4118	NASDAQ	HLIT	Wed, Sep 28, 2011	4.55	4.63	4.25	4.25
4117	NASDAQ	HLIT	Tue, Sep 27, 2011	4.44	4.69	4.33	4.53
4116	NASDAQ	HLIT	Mon, Sep 26, 2011	4.37	4.54	4.20	4.33
4115	NASDAQ	HLIT	Fri, Sep 23, 2011	4.33	4.42	4.25	4.34
4114	NASDAQ	HLIT	Thu, Sep 22, 2011	4.24	4.37	4.19	4.33
4113	NASDAQ	HLIT	Wed, Sep 21, 2011	4.57	4.69	4.40	4.40
4112	NASDAQ	HLIT	Tue, Sep 20, 2011	4.75	4.83	4.55	4.56
4111	NASDAQ	HLIT	Mon, Sep 19, 2011	4.73	4.80	4.63	4.71
4110	NASDAQ	HLIT	Fri, Sep 16, 2011	4.94	4.95	4.74	4.80
4109	NASDAQ	HLIT	Thu, Sep 15, 2011	4.87	4.99	4.85	4.90
4108	NASDAQ	HLIT	Wed, Sep 14, 2011	4.77	4.90	4.61	4.82
4107	NASDAQ	HLIT	Tue, Sep 13, 2011	4.55	4.70	4.45	4.69
4106	NASDAQ	HLIT	Mon, Sep 12, 2011	4.44	4.60	4.40	4.54
4105	NASDAQ	HLIT	Fri, Sep 9, 2011	4.56	4.68	4.41	4.51
4104	NASDAQ	HLIT	Thu, Sep 8, 2011	4.79	5.03	4.57	4.63
4103	NASDAQ	HLIT	Wed, Sep 7, 2011	4.58	4.83	4.56	4.80
4102	NASDAQ	HLIT	Tue, Sep 6, 2011	4.50	4.61	4.44	4.48
4101	NASDAQ	HLIT	Fri, Sep 2, 2011	4.62	4.75	4.58	4.59
4100	NASDAQ	HLIT	Thu, Sep 1, 2011	4.79	4.88	4.70	4.72
4099	NASDAQ	HLIT	Wed, Aug 31, 2011	4.92	4.96	4.76	4.77
4098	NASDAQ	HLIT	Tue, Aug 30, 2011	4.88	4.94	4.79	4.88
4097	NASDAQ	HLIT	Mon, Aug 29, 2011	4.94	5.04	4.83	4.92
4096	NASDAQ	HLIT	Fri, Aug 26, 2011	4.73	4.97	4.69	4.85
4095	NASDAQ	HLIT	Thu, Aug 25, 2011	4.95	4.99	4.73	4.78
4094	NASDAQ	HLIT	Wed, Aug 24, 2011	4.94	4.97	4.70	4.90
4093	NASDAQ	HLIT	Tue, Aug 23, 2011	4.70	5.00	4.59	4.97
4092	NASDAQ	HLIT	Mon, Aug 22, 2011	4.91	4.93	4.60	4.66
4091	NASDAQ	HLIT	Fri, Aug 19, 2011	4.82	5.03	4.74	4.74
4090	NASDAQ	HLIT	Thu, Aug 18, 2011	5.10	5.14	4.87	4.94
4089	NASDAQ	HLIT	Wed, Aug 17, 2011	5.46	5.49	5.25	5.29
4088	NASDAQ	HLIT	Tue, Aug 16, 2011	5.53	5.56	5.35	5.41
4087	NASDAQ	HLIT	Mon, Aug 15, 2011	5.46	5.59	5.26	5.58
4086	NASDAQ	HLIT	Fri, Aug 12, 2011	5.46	5.50	5.22	5.40
4085	NASDAQ	HLIT	Thu, Aug 11, 2011	5.05	5.50	4.90	5.42
4084	NASDAQ	HLIT	Wed, Aug 10, 2011	5.11	5.29	4.85	4.88
4083	NASDAQ	HLIT	Tue, Aug 9, 2011	5.13	5.31	4.73	5.31
4082	NASDAQ	HLIT	Mon, Aug 8, 2011	5.37	5.60	4.99	5.00
4081	NASDAQ	HLIT	Fri, Aug 5, 2011	5.55	5.69	5.34	5.55
4080	NASDAQ	HLIT	Thu, Aug 4, 2011	5.55	5.63	5.44	5.44
4079	NASDAQ	HLIT	Wed, Aug 3, 2011	5.58	5.64	5.36	5.62
4078	NASDAQ	HLIT	Tue, Aug 2, 2011	5.53	5.65	5.53	5.55
4077	NASDAQ	HLIT	Mon, Aug 1, 2011	5.53	5.65	5.34	5.56
4076	NASDAQ	HLIT	Fri, Jul 29, 2011	5.36	5.46	5.28	5.43
4075	NASDAQ	HLIT	Thu, Jul 28, 2011	5.80	5.91	5.41	5.44
4074	NASDAQ	HLIT	Wed, Jul 27, 2011	6.10	6.24	5.80	5.80
4073	NASDAQ	HLIT	Tue, Jul 26, 2011	6.05	6.17	6.01	6.17
4072	NASDAQ	HLIT	Mon, Jul 25, 2011	6.11	6.20	6.00	6.03
4071	NASDAQ	HLIT	Fri, Jul 22, 2011	6.09	6.48	5.91	6.20
4070	NASDAQ	HLIT	Thu, Jul 21, 2011	6.97	7.06	6.35	6.46
4069	NASDAQ	HLIT	Wed, Jul 20, 2011	7.05	7.12	6.81	7.06
4068	NASDAQ	HLIT	Tue, Jul 19, 2011	6.88	7.08	6.73	7.08
4067	NASDAQ	HLIT	Mon, Jul 18, 2011	6.79	6.86	6.70	6.83
4066	NASDAQ	HLIT	Fri, Jul 15, 2011	6.71	6.95	6.67	6.84
4065	NASDAQ	HLIT	Thu, Jul 14, 2011	6.85	6.94	6.66	6.69
4064	NASDAQ	HLIT	Wed, Jul 13, 2011	6.90	7.00	6.83	6.85
4063	NASDAQ	HLIT	Tue, Jul 12, 2011	6.85	6.94	6.82	6.87
4062	NASDAQ	HLIT	Mon, Jul 11, 2011	6.99	7.04	6.85	6.86
4061	NASDAQ	HLIT	Fri, Jul 8, 2011	7.16	7.24	7.04	7.10
4060	NASDAQ	HLIT	Thu, Jul 7, 2011	7.18	7.30	7.13	7.25
4059	NASDAQ	HLIT	Wed, Jul 6, 2011	7.19	7.23	7.06	7.13
4058	NASDAQ	HLIT	Tue, Jul 5, 2011	7.40	7.45	7.21	7.23
4057	NASDAQ	HLIT	Fri, Jul 1, 2011	7.25	7.49	7.12	7.46
4056	NASDAQ	HLIT	Thu, Jun 30, 2011	7.15	7.26	7.09	7.23
4055	NASDAQ	HLIT	Wed, Jun 29, 2011	7.17	7.19	7.07	7.16
4054	NASDAQ	HLIT	Tue, Jun 28, 2011	7.11	7.22	7.03	7.15
4053	NASDAQ	HLIT	Mon, Jun 27, 2011	7.07	7.13	6.95	7.06
4052	NASDAQ	HLIT	Fri, Jun 24, 2011	7.28	7.32	7.06	7.06
4051	NASDAQ	HLIT	Thu, Jun 23, 2011	7.05	7.28	6.86	7.27
4050	NASDAQ	HLIT	Wed, Jun 22, 2011	7.10	7.24	7.08	7.10
4049	NASDAQ	HLIT	Tue, Jun 21, 2011	6.92	7.19	6.90	7.15
4048	NASDAQ	HLIT	Mon, Jun 20, 2011	6.99	7.00	6.82	6.90
4047	NASDAQ	HLIT	Fri, Jun 17, 2011	7.01	7.12	6.88	6.94
4046	NASDAQ	HLIT	Thu, Jun 16, 2011	6.82	6.99	6.75	6.97
4045	NASDAQ	HLIT	Wed, Jun 15, 2011	6.84	6.89	6.76	6.83
4044	NASDAQ	HLIT	Tue, Jun 14, 2011	6.84	6.94	6.77	6.91
4043	NASDAQ	HLIT	Mon, Jun 13, 2011	6.72	6.89	6.64	6.78
4042	NASDAQ	HLIT	Fri, Jun 10, 2011	6.90	7.02	6.66	6.71
4041	NASDAQ	HLIT	Thu, Jun 9, 2011	6.97	7.05	6.91	6.91
4040	NASDAQ	HLIT	Wed, Jun 8, 2011	7.08	7.13	6.91	6.95
4039	NASDAQ	HLIT	Tue, Jun 7, 2011	7.13	7.25	7.06	7.12
4038	NASDAQ	HLIT	Mon, Jun 6, 2011	7.28	7.28	7.08	7.09
4037	NASDAQ	HLIT	Fri, Jun 3, 2011	7.39	7.53	7.25	7.28
4036	NASDAQ	HLIT	Thu, Jun 2, 2011	7.47	7.60	7.46	7.51
4035	NASDAQ	HLIT	Wed, Jun 1, 2011	7.79	7.82	7.40	7.42
4034	NASDAQ	HLIT	Tue, May 31, 2011	7.83	7.85	7.58	7.79
4033	NASDAQ	HLIT	Fri, May 27, 2011	7.86	8.04	7.71	7.76
4032	NASDAQ	HLIT	Thu, May 26, 2011	7.72	7.93	7.61	7.83
4031	NASDAQ	HLIT	Wed, May 25, 2011	7.44	7.82	7.39	7.72
4030	NASDAQ	HLIT	Tue, May 24, 2011	7.50	7.57	7.39	7.43
4029	NASDAQ	HLIT	Mon, May 23, 2011	7.50	7.54	7.33	7.47
4028	NASDAQ	HLIT	Fri, May 20, 2011	7.62	7.73	7.52	7.56
4027	NASDAQ	HLIT	Thu, May 19, 2011	7.74	7.82	7.53	7.66
4026	NASDAQ	HLIT	Wed, May 18, 2011	7.55	7.74	7.52	7.69
4025	NASDAQ	HLIT	Tue, May 17, 2011	7.45	7.62	7.25	7.55
4024	NASDAQ	HLIT	Mon, May 16, 2011	7.77	7.88	7.49	7.49
4023	NASDAQ	HLIT	Fri, May 13, 2011	7.77	7.82	7.63	7.69
4022	NASDAQ	HLIT	Thu, May 12, 2011	7.74	7.83	7.62	7.77
4021	NASDAQ	HLIT	Wed, May 11, 2011	7.90	8.08	7.74	7.80
4020	NASDAQ	HLIT	Tue, May 10, 2011	7.82	8.03	7.82	7.92
4019	NASDAQ	HLIT	Mon, May 9, 2011	7.76	7.90	7.74	7.81
4018	NASDAQ	HLIT	Fri, May 6, 2011	7.96	8.04	7.76	7.79
4017	NASDAQ	HLIT	Thu, May 5, 2011	7.85	8.13	7.85	7.87
4016	NASDAQ	HLIT	Wed, May 4, 2011	7.92	7.92	7.67	7.83
4015	NASDAQ	HLIT	Tue, May 3, 2011	8.03	8.17	7.66	7.93
4014	NASDAQ	HLIT	Mon, May 2, 2011	8.30	8.31	7.95	8.08
4013	NASDAQ	HLIT	Fri, Apr 29, 2011	9.00	9.03	8.26	8.28
4012	NASDAQ	HLIT	Thu, Apr 28, 2011	9.28	9.28	9.01	9.08
4011	NASDAQ	HLIT	Wed, Apr 27, 2011	9.40	9.40	8.83	9.28
4010	NASDAQ	HLIT	Tue, Apr 26, 2011	9.27	9.45	9.11	9.36
4009	NASDAQ	HLIT	Mon, Apr 25, 2011	9.14	9.35	9.08	9.25
4008	NASDAQ	HLIT	Thu, Apr 21, 2011	9.18	9.18	9.00	9.13
4007	NASDAQ	HLIT	Wed, Apr 20, 2011	8.90	9.06	8.81	9.05
4006	NASDAQ	HLIT	Tue, Apr 19, 2011	8.73	8.76	8.53	8.65
4005	NASDAQ	HLIT	Mon, Apr 18, 2011	8.89	8.89	8.56	8.67
4004	NASDAQ	HLIT	Fri, Apr 15, 2011	8.94	9.00	8.82	8.99
4003	NASDAQ	HLIT	Thu, Apr 14, 2011	8.84	9.00	8.69	8.99
4002	NASDAQ	HLIT	Wed, Apr 13, 2011	9.09	9.15	8.76	8.97
4001	NASDAQ	HLIT	Tue, Apr 12, 2011	9.26	9.40	8.96	9.00
4000	NASDAQ	HLIT	Mon, Apr 11, 2011	9.60	9.74	9.32	9.35
3999	NASDAQ	HLIT	Fri, Apr 8, 2011	9.88	9.95	9.50	9.60
3998	NASDAQ	HLIT	Thu, Apr 7, 2011	9.83	10.00	9.68	9.81
3997	NASDAQ	HLIT	Wed, Apr 6, 2011	9.86	9.89	9.68	9.83
3996	NASDAQ	HLIT	Tue, Apr 5, 2011	9.91	9.99	9.72	9.74
3995	NASDAQ	HLIT	Mon, Apr 4, 2011	9.33	9.92	9.33	9.89
3994	NASDAQ	HLIT	Fri, Apr 1, 2011	9.44	9.45	9.20	9.22
3993	NASDAQ	HLIT	Thu, Mar 31, 2011	9.24	9.40	9.19	9.38
3992	NASDAQ	HLIT	Wed, Mar 30, 2011	9.14	9.31	9.09	9.30
3991	NASDAQ	HLIT	Tue, Mar 29, 2011	8.85	9.15	8.78	9.14
3990	NASDAQ	HLIT	Mon, Mar 28, 2011	8.96	9.17	8.83	8.87
3989	NASDAQ	HLIT	Fri, Mar 25, 2011	8.97	9.19	8.89	8.98
3988	NASDAQ	HLIT	Thu, Mar 24, 2011	8.76	8.97	8.65	8.96
3987	NASDAQ	HLIT	Wed, Mar 23, 2011	8.46	8.71	8.42	8.67
3986	NASDAQ	HLIT	Tue, Mar 22, 2011	8.65	8.66	8.44	8.50
3985	NASDAQ	HLIT	Mon, Mar 21, 2011	8.54	8.75	8.51	8.65
3984	NASDAQ	HLIT	Fri, Mar 18, 2011	8.52	8.55	8.28	8.48
3983	NASDAQ	HLIT	Thu, Mar 17, 2011	8.61	8.79	8.42	8.42
3982	NASDAQ	HLIT	Wed, Mar 16, 2011	8.68	8.78	8.40	8.51
3981	NASDAQ	HLIT	Tue, Mar 15, 2011	8.48	8.80	8.25	8.73
3980	NASDAQ	HLIT	Mon, Mar 14, 2011	8.72	8.84	8.64	8.79
3979	NASDAQ	HLIT	Fri, Mar 11, 2011	9.03	9.17	8.63	8.84
3978	NASDAQ	HLIT	Thu, Mar 10, 2011	9.33	9.37	9.04	9.10
3977	NASDAQ	HLIT	Wed, Mar 9, 2011	9.47	9.51	9.28	9.49
3976	NASDAQ	HLIT	Tue, Mar 8, 2011	9.47	9.64	9.30	9.57
3975	NASDAQ	HLIT	Mon, Mar 7, 2011	9.41	9.55	9.25	9.48
3974	NASDAQ	HLIT	Fri, Mar 4, 2011	9.71	9.71	9.55	9.69
3973	NASDAQ	HLIT	Thu, Mar 3, 2011	9.67	9.80	9.64	9.74
3972	NASDAQ	HLIT	Wed, Mar 2, 2011	9.43	9.63	9.26	9.58
3971	NASDAQ	HLIT	Tue, Mar 1, 2011	9.63	9.65	9.35	9.46
3970	NASDAQ	HLIT	Mon, Feb 28, 2011	9.69	9.79	9.43	9.61
3969	NASDAQ	HLIT	Fri, Feb 25, 2011	9.50	9.68	9.47	9.60
3968	NASDAQ	HLIT	Thu, Feb 24, 2011	9.07	9.45	9.00	9.44
3967	NASDAQ	HLIT	Wed, Feb 23, 2011	9.26	9.27	8.91	9.08
3966	NASDAQ	HLIT	Tue, Feb 22, 2011	9.43	9.51	9.18	9.28
3965	NASDAQ	HLIT	Fri, Feb 18, 2011	9.75	9.75	9.41	9.56
3964	NASDAQ	HLIT	Thu, Feb 17, 2011	9.69	9.75	9.50	9.69
3963	NASDAQ	HLIT	Wed, Feb 16, 2011	9.57	9.82	9.54	9.74
3962	NASDAQ	HLIT	Tue, Feb 15, 2011	9.90	10.00	9.62	9.63
3961	NASDAQ	HLIT	Mon, Feb 14, 2011	9.84	10.00	9.82	9.97
3960	NASDAQ	HLIT	Fri, Feb 11, 2011	9.50	9.94	9.41	9.78
3959	NASDAQ	HLIT	Thu, Feb 10, 2011	9.33	9.55	9.24	9.52
3958	NASDAQ	HLIT	Wed, Feb 9, 2011	9.42	9.60	9.34	9.48
3957	NASDAQ	HLIT	Tue, Feb 8, 2011	9.50	9.50	9.23	9.45
3956	NASDAQ	HLIT	Mon, Feb 7, 2011	9.75	10.05	9.44	9.56
3955	NASDAQ	HLIT	Fri, Feb 4, 2011	8.85	9.87	8.80	9.84
3954	NASDAQ	HLIT	Thu, Feb 3, 2011	8.37	8.67	8.16	8.60
3953	NASDAQ	HLIT	Wed, Feb 2, 2011	8.72	8.72	8.35	8.36
3952	NASDAQ	HLIT	Tue, Feb 1, 2011	8.49	8.78	8.43	8.76
3951	NASDAQ	HLIT	Mon, Jan 31, 2011	8.19	8.51	8.11	8.44
3950	NASDAQ	HLIT	Fri, Jan 28, 2011	8.39	8.46	8.10	8.15
3949	NASDAQ	HLIT	Thu, Jan 27, 2011	8.44	8.45	8.25	8.38
3948	NASDAQ	HLIT	Wed, Jan 26, 2011	8.23	8.52	8.12	8.43
3947	NASDAQ	HLIT	Tue, Jan 25, 2011	7.86	8.19	7.85	8.18
3946	NASDAQ	HLIT	Mon, Jan 24, 2011	7.93	7.96	7.80	7.94
3945	NASDAQ	HLIT	Fri, Jan 21, 2011	8.02	8.07	7.78	7.95
3944	NASDAQ	HLIT	Thu, Jan 20, 2011	7.99	8.09	7.85	7.96
3943	NASDAQ	HLIT	Wed, Jan 19, 2011	8.30	8.30	8.04	8.05
3942	NASDAQ	HLIT	Tue, Jan 18, 2011	8.34	8.41	8.21	8.30
3941	NASDAQ	HLIT	Fri, Jan 14, 2011	8.33	8.45	8.21	8.41
3940	NASDAQ	HLIT	Thu, Jan 13, 2011	8.41	8.43	8.15	8.32
3939	NASDAQ	HLIT	Wed, Jan 12, 2011	8.44	8.61	8.36	8.44
3938	NASDAQ	HLIT	Tue, Jan 11, 2011	8.45	8.54	8.23	8.38
3937	NASDAQ	HLIT	Mon, Jan 10, 2011	8.43	8.46	8.29	8.45
3936	NASDAQ	HLIT	Fri, Jan 7, 2011	8.59	8.64	8.28	8.50
3935	NASDAQ	HLIT	Thu, Jan 6, 2011	8.60	8.65	8.46	8.53
3934	NASDAQ	HLIT	Wed, Jan 5, 2011	8.48	8.65	8.31	8.59
3933	NASDAQ	HLIT	Tue, Jan 4, 2011	8.69	8.69	8.28	8.52
3932	NASDAQ	HLIT	Mon, Jan 3, 2011	8.65	8.87	8.63	8.71
3931	NASDAQ	HLIT	Fri, Dec 31, 2010	8.70	8.70	8.50	8.57
3930	NASDAQ	HLIT	Thu, Dec 30, 2010	8.68	8.78	8.65	8.71
3929	NASDAQ	HLIT	Wed, Dec 29, 2010	8.53	8.67	8.49	8.66
3928	NASDAQ	HLIT	Tue, Dec 28, 2010	8.54	8.59	8.47	8.52
3927	NASDAQ	HLIT	Mon, Dec 27, 2010	8.50	8.62	8.43	8.55
3926	NASDAQ	HLIT	Thu, Dec 23, 2010	8.59	8.60	8.50	8.53
3925	NASDAQ	HLIT	Wed, Dec 22, 2010	8.62	8.71	8.55	8.61
3924	NASDAQ	HLIT	Tue, Dec 21, 2010	8.74	8.74	8.56	8.62
3923	NASDAQ	HLIT	Mon, Dec 20, 2010	8.27	8.87	8.27	8.72
3922	NASDAQ	HLIT	Fri, Dec 17, 2010	8.22	8.27	7.93	8.26
3921	NASDAQ	HLIT	Thu, Dec 16, 2010	7.58	8.26	7.56	8.23
3920	NASDAQ	HLIT	Wed, Dec 15, 2010	7.40	7.60	7.35	7.47
3919	NASDAQ	HLIT	Tue, Dec 14, 2010	7.55	7.76	7.40	7.41
3918	NASDAQ	HLIT	Mon, Dec 13, 2010	7.23	7.65	7.23	7.56
3917	NASDAQ	HLIT	Fri, Dec 10, 2010	7.03	7.23	6.95	7.23
3916	NASDAQ	HLIT	Thu, Dec 9, 2010	7.11	7.11	7.01	7.05
3915	NASDAQ	HLIT	Wed, Dec 8, 2010	7.10	7.15	7.06	7.09
3914	NASDAQ	HLIT	Tue, Dec 7, 2010	7.04	7.20	7.00	7.10
3913	NASDAQ	HLIT	Mon, Dec 6, 2010	6.86	7.02	6.84	6.99
3912	NASDAQ	HLIT	Fri, Dec 3, 2010	6.68	6.91	6.65	6.90
3911	NASDAQ	HLIT	Thu, Dec 2, 2010	6.81	6.81	6.70	6.74
3910	NASDAQ	HLIT	Wed, Dec 1, 2010	6.83	6.85	6.70	6.80
3909	NASDAQ	HLIT	Tue, Nov 30, 2010	6.70	6.76	6.53	6.76
3908	NASDAQ	HLIT	Mon, Nov 29, 2010	6.68	6.79	6.65	6.76
3907	NASDAQ	HLIT	Fri, Nov 26, 2010	6.75	6.77	6.72	6.73
3906	NASDAQ	HLIT	Wed, Nov 24, 2010	6.68	6.82	6.65	6.79
3905	NASDAQ	HLIT	Tue, Nov 23, 2010	6.67	6.73	6.60	6.64
3904	NASDAQ	HLIT	Mon, Nov 22, 2010	6.54	6.77	6.54	6.74
3903	NASDAQ	HLIT	Fri, Nov 19, 2010	6.55	6.58	6.46	6.58
3902	NASDAQ	HLIT	Thu, Nov 18, 2010	6.73	6.75	6.48	6.54
3901	NASDAQ	HLIT	Wed, Nov 17, 2010	6.62	6.72	6.58	6.66
3900	NASDAQ	HLIT	Tue, Nov 16, 2010	6.56	6.63	6.37	6.61
3899	NASDAQ	HLIT	Mon, Nov 15, 2010	6.67	6.72	6.57	6.61
3898	NASDAQ	HLIT	Fri, Nov 12, 2010	6.67	6.85	6.65	6.65
3897	NASDAQ	HLIT	Thu, Nov 11, 2010	6.63	6.75	6.51	6.71
3896	NASDAQ	HLIT	Wed, Nov 10, 2010	6.70	6.84	6.61	6.79
3895	NASDAQ	HLIT	Tue, Nov 9, 2010	6.74	6.80	6.64	6.68
3894	NASDAQ	HLIT	Mon, Nov 8, 2010	6.73	6.78	6.66	6.74
3893	NASDAQ	HLIT	Fri, Nov 5, 2010	6.88	6.88	6.72	6.78
3892	NASDAQ	HLIT	Thu, Nov 4, 2010	6.86	6.90	6.77	6.85
3891	NASDAQ	HLIT	Wed, Nov 3, 2010	6.58	6.81	6.58	6.74
3890	NASDAQ	HLIT	Tue, Nov 2, 2010	6.46	6.78	6.42	6.78
3889	NASDAQ	HLIT	Mon, Nov 1, 2010	7.00	7.00	6.38	6.38
3888	NASDAQ	HLIT	Fri, Oct 29, 2010	7.15	7.23	6.86	6.98
3887	NASDAQ	HLIT	Thu, Oct 28, 2010	6.91	7.00	6.74	6.98
3886	NASDAQ	HLIT	Wed, Oct 27, 2010	6.81	6.91	6.77	6.82
3885	NASDAQ	HLIT	Tue, Oct 26, 2010	6.93	6.98	6.85	6.86
3884	NASDAQ	HLIT	Mon, Oct 25, 2010	6.97	7.10	6.93	7.00
3883	NASDAQ	HLIT	Fri, Oct 22, 2010	6.88	7.00	6.86	6.93
3882	NASDAQ	HLIT	Thu, Oct 21, 2010	6.99	7.05	6.71	6.83
3881	NASDAQ	HLIT	Wed, Oct 20, 2010	6.85	7.02	6.77	6.98
3880	NASDAQ	HLIT	Tue, Oct 19, 2010	6.75	6.98	6.70	6.82
3879	NASDAQ	HLIT	Mon, Oct 18, 2010	6.99	7.05	6.93	6.97
3878	NASDAQ	HLIT	Fri, Oct 15, 2010	7.12	7.12	6.94	6.97
3877	NASDAQ	HLIT	Thu, Oct 14, 2010	7.09	7.10	6.90	7.01
3876	NASDAQ	HLIT	Wed, Oct 13, 2010	7.07	7.15	6.95	7.08
3875	NASDAQ	HLIT	Tue, Oct 12, 2010	7.02	7.08	6.90	7.05
3874	NASDAQ	HLIT	Mon, Oct 11, 2010	7.05	7.10	6.95	7.02
3873	NASDAQ	HLIT	Fri, Oct 8, 2010	7.02	7.12	6.98	7.08
3872	NASDAQ	HLIT	Thu, Oct 7, 2010	7.15	7.15	6.93	7.04
3871	NASDAQ	HLIT	Wed, Oct 6, 2010	7.07	7.14	7.04	7.10
3870	NASDAQ	HLIT	Tue, Oct 5, 2010	6.99	7.15	6.92	7.10
3869	NASDAQ	HLIT	Mon, Oct 4, 2010	7.00	7.00	6.74	6.90
3868	NASDAQ	HLIT	Fri, Oct 1, 2010	6.91	7.07	6.88	7.00
3867	NASDAQ	HLIT	Thu, Sep 30, 2010	6.76	6.94	6.67	6.88
3866	NASDAQ	HLIT	Wed, Sep 29, 2010	6.59	6.70	6.54	6.68
3865	NASDAQ	HLIT	Tue, Sep 28, 2010	6.64	6.73	6.50	6.59
3864	NASDAQ	HLIT	Mon, Sep 27, 2010	6.65	6.68	6.56	6.60
3863	NASDAQ	HLIT	Fri, Sep 24, 2010	6.60	6.71	6.56	6.63
3862	NASDAQ	HLIT	Thu, Sep 23, 2010	6.51	6.69	6.46	6.48
3861	NASDAQ	HLIT	Wed, Sep 22, 2010	6.75	6.88	6.48	6.58
3860	NASDAQ	HLIT	Tue, Sep 21, 2010	7.04	7.04	6.75	6.75
3859	NASDAQ	HLIT	Mon, Sep 20, 2010	6.86	7.07	6.70	7.07
3858	NASDAQ	HLIT	Fri, Sep 17, 2010	6.74	6.92	6.47	6.86
3857	NASDAQ	HLIT	Thu, Sep 16, 2010	6.93	6.93	6.57	6.64
3856	NASDAQ	HLIT	Wed, Sep 15, 2010	6.77	6.96	6.30	6.92
3855	NASDAQ	HLIT	Tue, Sep 14, 2010	6.76	6.87	6.60	6.78
3854	NASDAQ	HLIT	Mon, Sep 13, 2010	6.53	6.78	6.50	6.76
3853	NASDAQ	HLIT	Fri, Sep 10, 2010	6.48	6.54	6.41	6.47
3852	NASDAQ	HLIT	Thu, Sep 9, 2010	6.46	6.48	6.30	6.47
3851	NASDAQ	HLIT	Wed, Sep 8, 2010	6.35	6.44	6.31	6.44
3850	NASDAQ	HLIT	Tue, Sep 7, 2010	6.38	6.40	6.28	6.33
3849	NASDAQ	HLIT	Fri, Sep 3, 2010	6.18	6.40	6.14	6.39
3848	NASDAQ	HLIT	Thu, Sep 2, 2010	6.07	6.14	6.01	6.11
3847	NASDAQ	HLIT	Wed, Sep 1, 2010	5.92	6.11	5.90	6.11
3846	NASDAQ	HLIT	Tue, Aug 31, 2010	5.87	5.96	5.73	5.81
3845	NASDAQ	HLIT	Mon, Aug 30, 2010	5.99	6.04	5.87	5.88
3844	NASDAQ	HLIT	Fri, Aug 27, 2010	5.95	6.04	5.82	6.03
3843	NASDAQ	HLIT	Thu, Aug 26, 2010	5.88	5.98	5.83	5.87
3842	NASDAQ	HLIT	Wed, Aug 25, 2010	5.80	5.89	5.74	5.88
3841	NASDAQ	HLIT	Tue, Aug 24, 2010	5.73	5.89	5.70	5.84
3840	NASDAQ	HLIT	Mon, Aug 23, 2010	6.08	6.12	5.83	5.83
3839	NASDAQ	HLIT	Fri, Aug 20, 2010	5.93	6.05	5.82	6.05
3838	NASDAQ	HLIT	Thu, Aug 19, 2010	6.16	6.23	5.91	5.94
3837	NASDAQ	HLIT	Wed, Aug 18, 2010	6.13	6.32	6.10	6.20
3836	NASDAQ	HLIT	Tue, Aug 17, 2010	6.14	6.17	6.08	6.16
3835	NASDAQ	HLIT	Mon, Aug 16, 2010	6.06	6.21	6.03	6.07
3834	NASDAQ	HLIT	Fri, Aug 13, 2010	6.25	6.27	6.10	6.11
3833	NASDAQ	HLIT	Thu, Aug 12, 2010	6.29	6.31	6.12	6.29
3832	NASDAQ	HLIT	Wed, Aug 11, 2010	6.60	6.62	6.34	6.37
3831	NASDAQ	HLIT	Tue, Aug 10, 2010	6.83	6.92	6.64	6.77
3830	NASDAQ	HLIT	Mon, Aug 9, 2010	6.87	6.98	6.81	6.93
3829	NASDAQ	HLIT	Fri, Aug 6, 2010	6.77	6.92	6.62	6.80
3828	NASDAQ	HLIT	Thu, Aug 5, 2010	6.95	7.00	6.88	6.89
3827	NASDAQ	HLIT	Wed, Aug 4, 2010	7.00	7.08	6.94	6.98
3826	NASDAQ	HLIT	Tue, Aug 3, 2010	7.02	7.14	6.91	6.98
3825	NASDAQ	HLIT	Mon, Aug 2, 2010	7.00	7.08	6.90	7.07
3824	NASDAQ	HLIT	Fri, Jul 30, 2010	6.50	6.99	6.25	6.97
3823	NASDAQ	HLIT	Thu, Jul 29, 2010	6.19	6.25	5.83	5.97
3822	NASDAQ	HLIT	Wed, Jul 28, 2010	6.31	6.37	6.12	6.17
3821	NASDAQ	HLIT	Tue, Jul 27, 2010	6.47	6.50	6.25	6.30
3820	NASDAQ	HLIT	Mon, Jul 26, 2010	6.23	6.59	6.21	6.44
3819	NASDAQ	HLIT	Fri, Jul 23, 2010	5.95	6.20	5.93	6.20
3818	NASDAQ	HLIT	Thu, Jul 22, 2010	5.89	5.99	5.82	5.99
3817	NASDAQ	HLIT	Wed, Jul 21, 2010	5.90	5.98	5.77	5.79
3816	NASDAQ	HLIT	Tue, Jul 20, 2010	5.68	5.87	5.62	5.87
3815	NASDAQ	HLIT	Mon, Jul 19, 2010	5.80	5.87	5.73	5.76
3814	NASDAQ	HLIT	Fri, Jul 16, 2010	5.94	5.99	5.76	5.77
3813	NASDAQ	HLIT	Thu, Jul 15, 2010	6.06	6.08	5.90	5.90
3812	NASDAQ	HLIT	Wed, Jul 14, 2010	5.94	6.05	5.89	6.04
3811	NASDAQ	HLIT	Tue, Jul 13, 2010	5.74	5.95	5.69	5.95
3810	NASDAQ	HLIT	Mon, Jul 12, 2010	5.69	5.82	5.59	5.64
3809	NASDAQ	HLIT	Fri, Jul 9, 2010	5.59	5.74	5.57	5.73
3808	NASDAQ	HLIT	Thu, Jul 8, 2010	5.60	5.64	5.54	5.61
3807	NASDAQ	HLIT	Wed, Jul 7, 2010	5.36	5.55	5.35	5.54
3806	NASDAQ	HLIT	Tue, Jul 6, 2010	5.64	5.79	5.34	5.35
3805	NASDAQ	HLIT	Fri, Jul 2, 2010	5.59	5.63	5.35	5.60
3804	NASDAQ	HLIT	Thu, Jul 1, 2010	5.42	5.60	5.34	5.57
3803	NASDAQ	HLIT	Wed, Jun 30, 2010	5.64	5.68	5.43	5.44
3802	NASDAQ	HLIT	Tue, Jun 29, 2010	5.84	5.84	5.59	5.62
3801	NASDAQ	HLIT	Mon, Jun 28, 2010	5.92	6.02	5.88	5.95
3800	NASDAQ	HLIT	Fri, Jun 25, 2010	5.60	5.95	5.57	5.94
3799	NASDAQ	HLIT	Thu, Jun 24, 2010	5.68	5.78	5.57	5.57
3798	NASDAQ	HLIT	Wed, Jun 23, 2010	5.70	5.82	5.67	5.72
3797	NASDAQ	HLIT	Tue, Jun 22, 2010	5.76	5.91	5.70	5.72
3796	NASDAQ	HLIT	Mon, Jun 21, 2010	5.85	5.88	5.71	5.76
3795	NASDAQ	HLIT	Fri, Jun 18, 2010	5.78	5.85	5.70	5.78
3794	NASDAQ	HLIT	Thu, Jun 17, 2010	5.82	5.86	5.71	5.73
3793	NASDAQ	HLIT	Wed, Jun 16, 2010	5.81	5.90	5.77	5.82
3792	NASDAQ	HLIT	Tue, Jun 15, 2010	5.84	5.90	5.77	5.87
3791	NASDAQ	HLIT	Mon, Jun 14, 2010	5.83	5.95	5.71	5.76
3790	NASDAQ	HLIT	Fri, Jun 11, 2010	5.46	5.61	5.46	5.60
3789	NASDAQ	HLIT	Thu, Jun 10, 2010	5.46	5.56	5.40	5.56
3788	NASDAQ	HLIT	Wed, Jun 9, 2010	5.51	5.54	5.33	5.37
3787	NASDAQ	HLIT	Tue, Jun 8, 2010	5.50	5.62	5.34	5.45
3786	NASDAQ	HLIT	Mon, Jun 7, 2010	5.54	5.66	5.43	5.46
3785	NASDAQ	HLIT	Fri, Jun 4, 2010	5.76	5.81	5.50	5.51
3784	NASDAQ	HLIT	Thu, Jun 3, 2010	5.81	5.98	5.81	5.91
3783	NASDAQ	HLIT	Wed, Jun 2, 2010	5.79	5.85	5.70	5.84
3782	NASDAQ	HLIT	Tue, Jun 1, 2010	5.80	5.93	5.70	5.73
3781	NASDAQ	HLIT	Fri, May 28, 2010	5.93	5.93	5.75	5.79
3780	NASDAQ	HLIT	Thu, May 27, 2010	5.79	5.97	5.78	5.96
3779	NASDAQ	HLIT	Wed, May 26, 2010	5.66	6.00	5.63	5.65
3778	NASDAQ	HLIT	Tue, May 25, 2010	5.51	5.61	5.46	5.59
3777	NASDAQ	HLIT	Mon, May 24, 2010	5.58	5.79	5.47	5.63
3776	NASDAQ	HLIT	Fri, May 21, 2010	5.48	5.70	5.25	5.57
3775	NASDAQ	HLIT	Thu, May 20, 2010	5.62	5.75	5.51	5.53
3774	NASDAQ	HLIT	Wed, May 19, 2010	5.79	5.89	5.69	5.78
3773	NASDAQ	HLIT	Tue, May 18, 2010	5.92	5.97	5.75	5.78
3772	NASDAQ	HLIT	Mon, May 17, 2010	5.76	5.87	5.69	5.84
3771	NASDAQ	HLIT	Fri, May 14, 2010	5.75	5.90	5.65	5.73
3770	NASDAQ	HLIT	Thu, May 13, 2010	5.78	5.86	5.66	5.71
3769	NASDAQ	HLIT	Wed, May 12, 2010	5.54	5.85	5.54	5.78
3768	NASDAQ	HLIT	Tue, May 11, 2010	5.60	5.60	5.50	5.54
3767	NASDAQ	HLIT	Mon, May 10, 2010	5.75	5.92	5.48	5.66
3766	NASDAQ	HLIT	Fri, May 7, 2010	6.40	6.40	5.40	5.42
3765	NASDAQ	HLIT	Thu, May 6, 2010	6.75	6.89	6.50	6.70
3764	NASDAQ	HLIT	Wed, May 5, 2010	6.92	7.02	6.76	6.79
3763	NASDAQ	HLIT	Tue, May 4, 2010	7.01	7.06	6.88	6.98
3762	NASDAQ	HLIT	Mon, May 3, 2010	6.86	7.15	6.85	7.09
3761	NASDAQ	HLIT	Fri, Apr 30, 2010	7.08	7.11	6.84	6.84
3760	NASDAQ	HLIT	Thu, Apr 29, 2010	6.96	7.09	6.90	7.07
3759	NASDAQ	HLIT	Wed, Apr 28, 2010	6.95	7.00	6.86	6.90
3758	NASDAQ	HLIT	Tue, Apr 27, 2010	7.10	7.26	6.88	6.89
3757	NASDAQ	HLIT	Mon, Apr 26, 2010	7.14	7.20	7.13	7.15
3756	NASDAQ	HLIT	Fri, Apr 23, 2010	7.17	7.23	7.11	7.17
3755	NASDAQ	HLIT	Thu, Apr 22, 2010	7.03	7.25	7.03	7.18
3754	NASDAQ	HLIT	Wed, Apr 21, 2010	7.07	7.13	6.88	7.11
3753	NASDAQ	HLIT	Tue, Apr 20, 2010	7.01	7.09	6.97	7.05
3752	NASDAQ	HLIT	Mon, Apr 19, 2010	7.05	7.09	6.84	7.00
3751	NASDAQ	HLIT	Fri, Apr 16, 2010	7.23	7.25	7.05	7.08
3750	NASDAQ	HLIT	Thu, Apr 15, 2010	7.16	7.27	7.08	7.23
3749	NASDAQ	HLIT	Wed, Apr 14, 2010	6.96	7.22	6.96	7.20
3748	NASDAQ	HLIT	Tue, Apr 13, 2010	6.94	6.95	6.85	6.94
3747	NASDAQ	HLIT	Mon, Apr 12, 2010	6.88	6.96	6.86	6.93
3746	NASDAQ	HLIT	Fri, Apr 9, 2010	6.85	6.97	6.80	6.91
3745	NASDAQ	HLIT	Thu, Apr 8, 2010	6.62	6.89	6.59	6.86
3744	NASDAQ	HLIT	Wed, Apr 7, 2010	6.40	6.68	6.39	6.66
3743	NASDAQ	HLIT	Tue, Apr 6, 2010	6.35	6.43	6.31	6.43
3742	NASDAQ	HLIT	Mon, Apr 5, 2010	6.35	6.47	6.33	6.39
3741	NASDAQ	HLIT	Thu, Apr 1, 2010	6.32	6.38	6.29	6.32
3740	NASDAQ	HLIT	Wed, Mar 31, 2010	6.30	6.41	6.25	6.31
3739	NASDAQ	HLIT	Tue, Mar 30, 2010	6.38	6.44	6.27	6.34
3738	NASDAQ	HLIT	Mon, Mar 29, 2010	6.46	6.50	6.32	6.40
3737	NASDAQ	HLIT	Fri, Mar 26, 2010	6.45	6.51	6.39	6.42
3736	NASDAQ	HLIT	Thu, Mar 25, 2010	6.46	6.63	6.41	6.43
3735	NASDAQ	HLIT	Wed, Mar 24, 2010	6.28	6.49	6.28	6.43
3734	NASDAQ	HLIT	Tue, Mar 23, 2010	6.46	6.50	6.43	6.49
3733	NASDAQ	HLIT	Mon, Mar 22, 2010	6.36	6.51	6.36	6.48
3732	NASDAQ	HLIT	Fri, Mar 19, 2010	6.50	6.50	6.30	6.42
3731	NASDAQ	HLIT	Thu, Mar 18, 2010	6.47	6.48	6.39	6.46
3730	NASDAQ	HLIT	Wed, Mar 17, 2010	6.48	6.51	6.44	6.44
3729	NASDAQ	HLIT	Tue, Mar 16, 2010	6.52	6.52	6.40	6.49
3728	NASDAQ	HLIT	Mon, Mar 15, 2010	6.68	6.70	6.45	6.51
3727	NASDAQ	HLIT	Fri, Mar 12, 2010	6.65	6.75	6.59	6.71
3726	NASDAQ	HLIT	Thu, Mar 11, 2010	6.66	6.68	6.59	6.65
3725	NASDAQ	HLIT	Wed, Mar 10, 2010	6.69	6.70	6.58	6.66
3724	NASDAQ	HLIT	Tue, Mar 9, 2010	6.81	6.86	6.68	6.71
3723	NASDAQ	HLIT	Mon, Mar 8, 2010	6.80	6.90	6.77	6.81
3722	NASDAQ	HLIT	Fri, Mar 5, 2010	6.76	6.86	6.67	6.82
3721	NASDAQ	HLIT	Thu, Mar 4, 2010	6.79	6.79	6.64	6.74
3720	NASDAQ	HLIT	Wed, Mar 3, 2010	6.89	6.89	6.66	6.74
3719	NASDAQ	HLIT	Tue, Mar 2, 2010	6.73	6.95	6.55	6.87
3718	NASDAQ	HLIT	Mon, Mar 1, 2010	6.55	6.75	6.50	6.75
3717	NASDAQ	HLIT	Fri, Feb 26, 2010	6.57	6.58	6.40	6.56
3716	NASDAQ	HLIT	Thu, Feb 25, 2010	6.45	6.58	6.36	6.58
3715	NASDAQ	HLIT	Wed, Feb 24, 2010	6.47	6.56	6.43	6.56
3714	NASDAQ	HLIT	Tue, Feb 23, 2010	6.57	6.58	6.45	6.47
3713	NASDAQ	HLIT	Mon, Feb 22, 2010	6.41	6.59	6.39	6.57
3712	NASDAQ	HLIT	Fri, Feb 19, 2010	6.13	6.48	6.08	6.41
3711	NASDAQ	HLIT	Thu, Feb 18, 2010	6.17	6.21	6.10	6.13
3710	NASDAQ	HLIT	Wed, Feb 17, 2010	6.15	6.20	6.13	6.19
3709	NASDAQ	HLIT	Tue, Feb 16, 2010	6.19	6.19	6.10	6.15
3708	NASDAQ	HLIT	Fri, Feb 12, 2010	6.04	6.14	5.99	6.13
3707	NASDAQ	HLIT	Thu, Feb 11, 2010	6.05	6.09	5.96	6.09
3706	NASDAQ	HLIT	Wed, Feb 10, 2010	6.04	6.13	6.01	6.10
3705	NASDAQ	HLIT	Tue, Feb 9, 2010	6.11	6.19	6.07	6.08
3704	NASDAQ	HLIT	Mon, Feb 8, 2010	6.08	6.31	5.88	6.02
3703	NASDAQ	HLIT	Fri, Feb 5, 2010	6.27	6.27	5.78	6.05
3702	NASDAQ	HLIT	Thu, Feb 4, 2010	6.04	6.10	5.90	5.90
3701	NASDAQ	HLIT	Wed, Feb 3, 2010	6.06	6.16	6.05	6.07
3700	NASDAQ	HLIT	Tue, Feb 2, 2010	5.99	6.16	5.97	6.07
3699	NASDAQ	HLIT	Mon, Feb 1, 2010	6.08	6.08	5.91	6.04
3698	NASDAQ	HLIT	Fri, Jan 29, 2010	6.00	6.20	5.99	6.07
3697	NASDAQ	HLIT	Thu, Jan 28, 2010	6.12	6.12	5.90	5.96
3696	NASDAQ	HLIT	Wed, Jan 27, 2010	6.14	6.20	6.03	6.13
3695	NASDAQ	HLIT	Tue, Jan 26, 2010	6.12	6.20	6.09	6.16
3694	NASDAQ	HLIT	Mon, Jan 25, 2010	6.23	6.26	6.08	6.14
3693	NASDAQ	HLIT	Fri, Jan 22, 2010	6.39	6.44	6.15	6.19
3692	NASDAQ	HLIT	Thu, Jan 21, 2010	6.33	6.45	6.31	6.39
3691	NASDAQ	HLIT	Wed, Jan 20, 2010	6.42	6.43	6.30	6.34
3690	NASDAQ	HLIT	Tue, Jan 19, 2010	6.38	6.53	6.29	6.49
3689	NASDAQ	HLIT	Fri, Jan 15, 2010	6.65	6.66	6.35	6.40
3688	NASDAQ	HLIT	Thu, Jan 14, 2010	6.56	6.77	6.50	6.67
3687	NASDAQ	HLIT	Wed, Jan 13, 2010	6.50	6.59	6.47	6.57
3686	NASDAQ	HLIT	Tue, Jan 12, 2010	6.53	6.55	6.41	6.48
3685	NASDAQ	HLIT	Mon, Jan 11, 2010	6.52	6.58	6.40	6.51
3684	NASDAQ	HLIT	Fri, Jan 8, 2010	6.36	6.51	6.35	6.51
3683	NASDAQ	HLIT	Thu, Jan 7, 2010	6.40	6.43	6.25	6.40
3682	NASDAQ	HLIT	Wed, Jan 6, 2010	6.47	6.63	6.39	6.44
3681	NASDAQ	HLIT	Tue, Jan 5, 2010	6.53	6.54	6.34	6.50
3680	NASDAQ	HLIT	Mon, Jan 4, 2010	6.40	6.56	6.37	6.56
3679	NASDAQ	HLIT	Thu, Dec 31, 2009	6.30	6.44	6.30	6.32
3678	NASDAQ	HLIT	Wed, Dec 30, 2009	6.25	6.32	6.20	6.32
3677	NASDAQ	HLIT	Tue, Dec 29, 2009	6.36	6.48	6.25	6.28
3676	NASDAQ	HLIT	Mon, Dec 28, 2009	6.25	6.34	6.16	6.32
3675	NASDAQ	HLIT	Thu, Dec 24, 2009	6.39	6.41	6.11	6.24
3674	NASDAQ	HLIT	Wed, Dec 23, 2009	6.12	6.45	6.01	6.44
3673	NASDAQ	HLIT	Tue, Dec 22, 2009	5.95	6.00	5.89	5.96
3672	NASDAQ	HLIT	Mon, Dec 21, 2009	5.87	6.00	5.79	5.95
3671	NASDAQ	HLIT	Fri, Dec 18, 2009	5.83	5.84	5.71	5.82
3670	NASDAQ	HLIT	Thu, Dec 17, 2009	5.78	5.84	5.65	5.76
3669	NASDAQ	HLIT	Wed, Dec 16, 2009	5.77	5.85	5.64	5.84
3668	NASDAQ	HLIT	Tue, Dec 15, 2009	5.86	5.96	5.70	5.70
3667	NASDAQ	HLIT	Mon, Dec 14, 2009	6.10	6.11	5.87	5.88
3666	NASDAQ	HLIT	Fri, Dec 11, 2009	5.60	5.75	5.60	5.71
3665	NASDAQ	HLIT	Thu, Dec 10, 2009	5.55	5.69	5.50	5.58
3664	NASDAQ	HLIT	Wed, Dec 9, 2009	5.64	5.66	5.46	5.51
3663	NASDAQ	HLIT	Tue, Dec 8, 2009	5.64	5.84	5.56	5.65
3662	NASDAQ	HLIT	Mon, Dec 7, 2009	5.53	5.70	5.50	5.70
3661	NASDAQ	HLIT	Fri, Dec 4, 2009	5.37	5.59	5.33	5.55
3660	NASDAQ	HLIT	Thu, Dec 3, 2009	5.25	5.35	5.24	5.25
3659	NASDAQ	HLIT	Wed, Dec 2, 2009	5.09	5.31	5.09	5.21
3658	NASDAQ	HLIT	Tue, Dec 1, 2009	5.13	5.19	5.06	5.10
3657	NASDAQ	HLIT	Mon, Nov 30, 2009	5.22	5.23	5.00	5.06
3656	NASDAQ	HLIT	Fri, Nov 27, 2009	5.16	5.30	5.15	5.24
3655	NASDAQ	HLIT	Wed, Nov 25, 2009	5.35	5.39	5.25	5.25
3654	NASDAQ	HLIT	Tue, Nov 24, 2009	5.33	5.44	5.23	5.34
3653	NASDAQ	HLIT	Mon, Nov 23, 2009	5.29	5.45	5.28	5.34
3652	NASDAQ	HLIT	Fri, Nov 20, 2009	5.12	5.25	5.12	5.22
3651	NASDAQ	HLIT	Thu, Nov 19, 2009	5.25	5.27	5.11	5.17
3650	NASDAQ	HLIT	Wed, Nov 18, 2009	5.46	5.46	5.22	5.27
3649	NASDAQ	HLIT	Tue, Nov 17, 2009	5.40	5.46	5.36	5.44
3648	NASDAQ	HLIT	Mon, Nov 16, 2009	5.27	5.47	5.27	5.45
3647	NASDAQ	HLIT	Fri, Nov 13, 2009	5.16	5.27	5.15	5.23
3646	NASDAQ	HLIT	Thu, Nov 12, 2009	5.02	5.18	5.02	5.15
3645	NASDAQ	HLIT	Wed, Nov 11, 2009	4.86	5.11	4.86	5.04
3644	NASDAQ	HLIT	Tue, Nov 10, 2009	4.92	4.95	4.77	4.80
3643	NASDAQ	HLIT	Mon, Nov 9, 2009	5.05	5.05	4.91	4.94
3642	NASDAQ	HLIT	Fri, Nov 6, 2009	5.03	5.16	4.99	5.02
3641	NASDAQ	HLIT	Thu, Nov 5, 2009	5.09	5.15	5.02	5.10
3640	NASDAQ	HLIT	Wed, Nov 4, 2009	5.29	5.31	5.01	5.03
3639	NASDAQ	HLIT	Tue, Nov 3, 2009	5.18	5.32	5.18	5.27
3638	NASDAQ	HLIT	Mon, Nov 2, 2009	5.26	5.32	5.17	5.20
3637	NASDAQ	HLIT	Fri, Oct 30, 2009	5.27	5.31	5.05	5.25
3636	NASDAQ	HLIT	Thu, Oct 29, 2009	5.13	5.37	5.10	5.33
3635	NASDAQ	HLIT	Wed, Oct 28, 2009	6.19	6.27	5.91	5.94
3634	NASDAQ	HLIT	Tue, Oct 27, 2009	6.30	6.35	6.17	6.18
3633	NASDAQ	HLIT	Mon, Oct 26, 2009	6.40	6.50	6.25	6.29
3632	NASDAQ	HLIT	Fri, Oct 23, 2009	6.61	6.63	6.37	6.41
3631	NASDAQ	HLIT	Thu, Oct 22, 2009	6.46	6.61	6.39	6.56
3630	NASDAQ	HLIT	Wed, Oct 21, 2009	6.52	6.74	6.46	6.48
3629	NASDAQ	HLIT	Tue, Oct 20, 2009	6.69	6.70	6.50	6.51
3628	NASDAQ	HLIT	Mon, Oct 19, 2009	6.69	6.76	6.54	6.70
3627	NASDAQ	HLIT	Fri, Oct 16, 2009	6.71	6.73	6.54	6.65
3626	NASDAQ	HLIT	Thu, Oct 15, 2009	6.79	6.79	6.61	6.75
3625	NASDAQ	HLIT	Wed, Oct 14, 2009	6.56	6.84	6.52	6.81
3624	NASDAQ	HLIT	Tue, Oct 13, 2009	6.47	6.51	6.32	6.49
3623	NASDAQ	HLIT	Mon, Oct 12, 2009	6.40	6.54	6.37	6.46
3622	NASDAQ	HLIT	Fri, Oct 9, 2009	6.30	6.42	6.24	6.41
3621	NASDAQ	HLIT	Thu, Oct 8, 2009	6.28	6.42	6.24	6.32
3620	NASDAQ	HLIT	Wed, Oct 7, 2009	6.23	6.29	6.22	6.25
3619	NASDAQ	HLIT	Tue, Oct 6, 2009	6.24	6.27	6.19	6.24
3618	NASDAQ	HLIT	Mon, Oct 5, 2009	6.21	6.22	6.11	6.18
3617	NASDAQ	HLIT	Fri, Oct 2, 2009	6.23	6.33	6.16	6.17
3616	NASDAQ	HLIT	Thu, Oct 1, 2009	6.64	6.65	6.28	6.28
3615	NASDAQ	HLIT	Wed, Sep 30, 2009	6.72	6.76	6.60	6.68
3614	NASDAQ	HLIT	Tue, Sep 29, 2009	6.81	6.81	6.70	6.74
3613	NASDAQ	HLIT	Mon, Sep 28, 2009	6.66	6.84	6.63	6.78
3612	NASDAQ	HLIT	Fri, Sep 25, 2009	6.69	6.72	6.60	6.64
3611	NASDAQ	HLIT	Thu, Sep 24, 2009	6.90	6.91	6.66	6.69
3610	NASDAQ	HLIT	Wed, Sep 23, 2009	6.84	6.97	6.76	6.85
3609	NASDAQ	HLIT	Tue, Sep 22, 2009	6.86	6.87	6.72	6.82
3608	NASDAQ	HLIT	Mon, Sep 21, 2009	6.78	6.89	6.76	6.83
3607	NASDAQ	HLIT	Fri, Sep 18, 2009	6.96	6.99	6.73	6.87
3606	NASDAQ	HLIT	Thu, Sep 17, 2009	6.90	7.04	6.86	6.95
3605	NASDAQ	HLIT	Wed, Sep 16, 2009	6.94	6.97	6.80	6.90
3604	NASDAQ	HLIT	Tue, Sep 15, 2009	6.85	6.95	6.79	6.94
3603	NASDAQ	HLIT	Mon, Sep 14, 2009	6.81	6.89	6.77	6.89
3602	NASDAQ	HLIT	Fri, Sep 11, 2009	6.95	7.00	6.80	6.89
3601	NASDAQ	HLIT	Thu, Sep 10, 2009	6.72	7.00	6.63	6.99
3600	NASDAQ	HLIT	Wed, Sep 9, 2009	6.55	6.75	6.55	6.71
3599	NASDAQ	HLIT	Tue, Sep 8, 2009	6.63	6.63	6.42	6.61
3598	NASDAQ	HLIT	Fri, Sep 4, 2009	6.44	6.64	6.40	6.56
3597	NASDAQ	HLIT	Thu, Sep 3, 2009	6.42	6.49	6.38	6.44
3596	NASDAQ	HLIT	Wed, Sep 2, 2009	6.46	6.49	6.37	6.41
3595	NASDAQ	HLIT	Tue, Sep 1, 2009	6.57	6.65	6.44	6.50
3594	NASDAQ	HLIT	Mon, Aug 31, 2009	6.63	6.69	6.56	6.60
3593	NASDAQ	HLIT	Fri, Aug 28, 2009	6.85	6.93	6.66	6.72
3592	NASDAQ	HLIT	Thu, Aug 27, 2009	6.75	6.82	6.64	6.81
3591	NASDAQ	HLIT	Wed, Aug 26, 2009	6.68	6.79	6.62	6.77
3590	NASDAQ	HLIT	Tue, Aug 25, 2009	6.70	6.79	6.64	6.67
3589	NASDAQ	HLIT	Mon, Aug 24, 2009	6.66	6.78	6.57	6.66
3588	NASDAQ	HLIT	Fri, Aug 21, 2009	6.61	6.84	6.55	6.65
3587	NASDAQ	HLIT	Thu, Aug 20, 2009	6.52	6.57	6.39	6.51
3586	NASDAQ	HLIT	Wed, Aug 19, 2009	6.42	6.51	6.35	6.51
3585	NASDAQ	HLIT	Tue, Aug 18, 2009	6.38	6.50	6.29	6.49
3584	NASDAQ	HLIT	Mon, Aug 17, 2009	6.41	6.46	6.28	6.32
3583	NASDAQ	HLIT	Fri, Aug 14, 2009	6.66	6.68	6.41	6.55
3582	NASDAQ	HLIT	Thu, Aug 13, 2009	6.69	6.82	6.56	6.65
3581	NASDAQ	HLIT	Wed, Aug 12, 2009	6.51	6.75	6.45	6.67
3580	NASDAQ	HLIT	Tue, Aug 11, 2009	6.54	6.60	6.34	6.49
3579	NASDAQ	HLIT	Mon, Aug 10, 2009	6.64	6.69	6.40	6.59
3578	NASDAQ	HLIT	Fri, Aug 7, 2009	6.74	6.82	6.57	6.71
3577	NASDAQ	HLIT	Thu, Aug 6, 2009	6.65	6.79	6.50	6.62
3576	NASDAQ	HLIT	Wed, Aug 5, 2009	6.81	6.82	6.60	6.66
3575	NASDAQ	HLIT	Tue, Aug 4, 2009	6.85	6.93	6.72	6.77
3574	NASDAQ	HLIT	Mon, Aug 3, 2009	6.98	7.02	6.81	6.87
3573	NASDAQ	HLIT	Fri, Jul 31, 2009	6.30	7.07	6.24	6.93
3572	NASDAQ	HLIT	Thu, Jul 30, 2009	6.06	6.28	6.00	6.17
3571	NASDAQ	HLIT	Wed, Jul 29, 2009	6.00	6.08	5.88	6.02
3570	NASDAQ	HLIT	Tue, Jul 28, 2009	6.05	6.17	6.01	6.06
3569	NASDAQ	HLIT	Mon, Jul 27, 2009	6.11	6.18	6.04	6.11
3568	NASDAQ	HLIT	Fri, Jul 24, 2009	5.90	6.18	5.88	6.14
3567	NASDAQ	HLIT	Thu, Jul 23, 2009	5.90	5.99	5.88	5.97
3566	NASDAQ	HLIT	Wed, Jul 22, 2009	6.03	6.06	5.88	5.92
3565	NASDAQ	HLIT	Tue, Jul 21, 2009	6.13	6.16	6.00	6.10
3564	NASDAQ	HLIT	Mon, Jul 20, 2009	5.97	6.09	5.90	6.08
3563	NASDAQ	HLIT	Fri, Jul 17, 2009	6.00	6.08	5.89	5.95
3562	NASDAQ	HLIT	Thu, Jul 16, 2009	5.87	6.01	5.83	5.98
3561	NASDAQ	HLIT	Wed, Jul 15, 2009	5.71	5.96	5.71	5.89
3560	NASDAQ	HLIT	Tue, Jul 14, 2009	5.59	5.66	5.53	5.65
3559	NASDAQ	HLIT	Mon, Jul 13, 2009	5.52	5.58	5.36	5.57
3558	NASDAQ	HLIT	Fri, Jul 10, 2009	5.46	5.63	5.36	5.51
3557	NASDAQ	HLIT	Thu, Jul 9, 2009	5.40	5.66	5.33	5.51
3556	NASDAQ	HLIT	Wed, Jul 8, 2009	5.52	5.64	5.24	5.37
3555	NASDAQ	HLIT	Tue, Jul 7, 2009	5.74	5.77	5.49	5.49
3554	NASDAQ	HLIT	Mon, Jul 6, 2009	5.50	5.76	5.50	5.72
3553	NASDAQ	HLIT	Thu, Jul 2, 2009	5.78	5.83	5.65	5.74
3552	NASDAQ	HLIT	Wed, Jul 1, 2009	5.96	6.03	5.91	5.96
3551	NASDAQ	HLIT	Tue, Jun 30, 2009	5.95	5.99	5.84	5.89
3550	NASDAQ	HLIT	Mon, Jun 29, 2009	6.04	6.15	5.93	5.96
3549	NASDAQ	HLIT	Fri, Jun 26, 2009	5.81	6.08	5.73	6.05
3548	NASDAQ	HLIT	Thu, Jun 25, 2009	5.55	5.88	5.52	5.86
3547	NASDAQ	HLIT	Wed, Jun 24, 2009	5.93	5.93	5.44	5.61
3546	NASDAQ	HLIT	Tue, Jun 23, 2009	6.09	6.27	5.97	5.99
3545	NASDAQ	HLIT	Mon, Jun 22, 2009	6.26	6.28	6.01	6.05
3544	NASDAQ	HLIT	Fri, Jun 19, 2009	6.36	6.50	6.25	6.36
3543	NASDAQ	HLIT	Thu, Jun 18, 2009	6.08	6.38	6.07	6.24
3542	NASDAQ	HLIT	Wed, Jun 17, 2009	6.23	6.25	5.96	6.06
3541	NASDAQ	HLIT	Tue, Jun 16, 2009	6.60	6.69	6.22	6.25
3540	NASDAQ	HLIT	Mon, Jun 15, 2009	6.53	6.67	6.39	6.65
3539	NASDAQ	HLIT	Fri, Jun 12, 2009	6.57	6.61	6.26	6.61
3538	NASDAQ	HLIT	Thu, Jun 11, 2009	6.64	6.79	6.56	6.61
3537	NASDAQ	HLIT	Wed, Jun 10, 2009	6.58	6.70	6.50	6.64
3536	NASDAQ	HLIT	Tue, Jun 9, 2009	5.93	6.55	5.93	6.50
3535	NASDAQ	HLIT	Mon, Jun 8, 2009	5.90	6.00	5.84	5.91
3534	NASDAQ	HLIT	Fri, Jun 5, 2009	6.05	6.17	5.90	6.00
3533	NASDAQ	HLIT	Thu, Jun 4, 2009	5.88	6.05	5.82	6.04
3532	NASDAQ	HLIT	Wed, Jun 3, 2009	6.02	6.06	5.76	5.90
3531	NASDAQ	HLIT	Tue, Jun 2, 2009	6.06	6.19	5.90	5.91
3530	NASDAQ	HLIT	Mon, Jun 1, 2009	5.85	6.14	5.80	6.11
3529	NASDAQ	HLIT	Fri, May 29, 2009	5.67	5.78	5.52	5.76
3528	NASDAQ	HLIT	Thu, May 28, 2009	5.60	5.73	5.42	5.63
3527	NASDAQ	HLIT	Wed, May 27, 2009	5.72	5.79	5.55	5.57
3526	NASDAQ	HLIT	Tue, May 26, 2009	5.17	5.85	5.17	5.75
3525	NASDAQ	HLIT	Fri, May 22, 2009	5.19	5.27	5.13	5.19
3524	NASDAQ	HLIT	Thu, May 21, 2009	5.30	5.38	5.07	5.17
3523	NASDAQ	HLIT	Wed, May 20, 2009	5.28	5.53	5.28	5.34
3522	NASDAQ	HLIT	Tue, May 19, 2009	5.21	5.40	5.15	5.28
3521	NASDAQ	HLIT	Mon, May 18, 2009	5.22	5.30	5.10	5.21
3520	NASDAQ	HLIT	Fri, May 15, 2009	5.26	5.33	5.10	5.16
3519	NASDAQ	HLIT	Thu, May 14, 2009	5.11	5.31	5.08	5.26
3518	NASDAQ	HLIT	Wed, May 13, 2009	5.36	5.39	5.08	5.11
3517	NASDAQ	HLIT	Tue, May 12, 2009	5.56	5.65	5.33	5.43
3516	NASDAQ	HLIT	Mon, May 11, 2009	5.78	5.83	5.50	5.54
3515	NASDAQ	HLIT	Fri, May 8, 2009	5.71	5.93	5.68	5.87
3514	NASDAQ	HLIT	Thu, May 7, 2009	6.14	6.14	5.45	5.70
3513	NASDAQ	HLIT	Wed, May 6, 2009	6.11	6.15	5.82	6.00
3512	NASDAQ	HLIT	Tue, May 5, 2009	6.33	6.33	5.80	6.05
3511	NASDAQ	HLIT	Mon, May 4, 2009	7.69	7.85	7.61	7.73
3510	NASDAQ	HLIT	Fri, May 1, 2009	7.33	7.75	7.15	7.61
3509	NASDAQ	HLIT	Thu, Apr 30, 2009	7.55	7.82	7.27	7.33
3508	NASDAQ	HLIT	Wed, Apr 29, 2009	7.18	7.58	7.10	7.50
3507	NASDAQ	HLIT	Tue, Apr 28, 2009	6.80	7.19	6.76	7.14
3506	NASDAQ	HLIT	Mon, Apr 27, 2009	6.81	7.00	6.81	6.88
3505	NASDAQ	HLIT	Fri, Apr 24, 2009	6.95	7.13	6.90	7.08
3504	NASDAQ	HLIT	Thu, Apr 23, 2009	6.84	7.05	6.67	6.98
3503	NASDAQ	HLIT	Wed, Apr 22, 2009	6.58	6.89	6.52	6.81
3502	NASDAQ	HLIT	Tue, Apr 21, 2009	6.22	6.70	6.16	6.67
3501	NASDAQ	HLIT	Mon, Apr 20, 2009	6.55	6.58	6.23	6.26
3500	NASDAQ	HLIT	Fri, Apr 17, 2009	6.67	6.80	6.55	6.67
3499	NASDAQ	HLIT	Thu, Apr 16, 2009	6.61	6.80	6.54	6.65
3498	NASDAQ	HLIT	Wed, Apr 15, 2009	6.50	6.58	6.37	6.53
3497	NASDAQ	HLIT	Tue, Apr 14, 2009	6.65	6.72	6.47	6.51
3496	NASDAQ	HLIT	Mon, Apr 13, 2009	7.08	7.08	6.54	6.78
3495	NASDAQ	HLIT	Thu, Apr 9, 2009	6.86	7.14	6.82	7.12
3494	NASDAQ	HLIT	Wed, Apr 8, 2009	6.54	6.76	6.47	6.73
3493	NASDAQ	HLIT	Tue, Apr 7, 2009	6.73	6.78	6.49	6.51
3492	NASDAQ	HLIT	Mon, Apr 6, 2009	6.77	6.88	6.68	6.84
3491	NASDAQ	HLIT	Fri, Apr 3, 2009	6.81	6.99	6.76	6.94
3490	NASDAQ	HLIT	Thu, Apr 2, 2009	6.96	7.00	6.68	6.84
3489	NASDAQ	HLIT	Wed, Apr 1, 2009	6.35	6.75	6.29	6.73
3488	NASDAQ	HLIT	Tue, Mar 31, 2009	6.52	6.75	6.49	6.50
3487	NASDAQ	HLIT	Mon, Mar 30, 2009	6.44	6.63	6.21	6.42
3486	NASDAQ	HLIT	Fri, Mar 27, 2009	6.78	6.78	6.61	6.63
3485	NASDAQ	HLIT	Thu, Mar 26, 2009	6.56	7.00	6.47	6.99
3484	NASDAQ	HLIT	Wed, Mar 25, 2009	6.47	6.54	6.23	6.50
3483	NASDAQ	HLIT	Tue, Mar 24, 2009	6.40	6.50	6.28	6.31
3482	NASDAQ	HLIT	Mon, Mar 23, 2009	5.98	6.52	5.98	6.51
3481	NASDAQ	HLIT	Fri, Mar 20, 2009	6.23	6.24	5.75	5.80
3480	NASDAQ	HLIT	Thu, Mar 19, 2009	6.38	6.38	6.12	6.16
3479	NASDAQ	HLIT	Wed, Mar 18, 2009	5.89	6.36	5.73	6.32
3478	NASDAQ	HLIT	Tue, Mar 17, 2009	5.49	5.92	5.42	5.92
3477	NASDAQ	HLIT	Mon, Mar 16, 2009	5.78	5.80	5.46	5.48
3476	NASDAQ	HLIT	Fri, Mar 13, 2009	5.58	5.79	5.56	5.71
3475	NASDAQ	HLIT	Thu, Mar 12, 2009	5.27	5.70	5.18	5.69
3474	NASDAQ	HLIT	Wed, Mar 11, 2009	5.05	5.27	4.96	5.19
3473	NASDAQ	HLIT	Tue, Mar 10, 2009	4.53	5.04	4.53	5.03
3472	NASDAQ	HLIT	Mon, Mar 9, 2009	4.55	4.74	4.50	4.59
3471	NASDAQ	HLIT	Fri, Mar 6, 2009	4.77	4.77	4.46	4.59
3470	NASDAQ	HLIT	Thu, Mar 5, 2009	4.93	5.00	4.56	4.57
3469	NASDAQ	HLIT	Wed, Mar 4, 2009	5.08	5.17	4.94	5.04
3468	NASDAQ	HLIT	Tue, Mar 3, 2009	5.21	5.23	4.99	5.01
3467	NASDAQ	HLIT	Mon, Mar 2, 2009	5.29	5.42	5.12	5.13
3466	NASDAQ	HLIT	Fri, Feb 27, 2009	5.30	5.59	5.27	5.44
3465	NASDAQ	HLIT	Thu, Feb 26, 2009	5.54	5.70	5.41	5.42
3464	NASDAQ	HLIT	Wed, Feb 25, 2009	5.60	5.64	5.31	5.47
3463	NASDAQ	HLIT	Tue, Feb 24, 2009	5.27	5.65	5.21	5.63
3462	NASDAQ	HLIT	Mon, Feb 23, 2009	5.44	5.50	5.22	5.22
3461	NASDAQ	HLIT	Fri, Feb 20, 2009	5.49	5.54	5.31	5.44
3460	NASDAQ	HLIT	Thu, Feb 19, 2009	5.58	5.84	5.54	5.60
3459	NASDAQ	HLIT	Wed, Feb 18, 2009	5.67	5.89	5.50	5.72
3458	NASDAQ	HLIT	Tue, Feb 17, 2009	5.72	5.73	5.53	5.64
3457	NASDAQ	HLIT	Fri, Feb 13, 2009	5.75	5.95	5.59	5.88
3456	NASDAQ	HLIT	Thu, Feb 12, 2009	5.59	5.78	5.47	5.74
3455	NASDAQ	HLIT	Wed, Feb 11, 2009	5.47	5.77	5.47	5.68
3454	NASDAQ	HLIT	Tue, Feb 10, 2009	5.70	5.79	5.38	5.43
3453	NASDAQ	HLIT	Mon, Feb 9, 2009	5.69	5.74	5.51	5.72
3452	NASDAQ	HLIT	Fri, Feb 6, 2009	5.34	5.75	5.29	5.74
3451	NASDAQ	HLIT	Thu, Feb 5, 2009	5.09	5.42	5.01	5.34
3450	NASDAQ	HLIT	Wed, Feb 4, 2009	5.04	5.28	5.02	5.11
3449	NASDAQ	HLIT	Tue, Feb 3, 2009	5.26	5.27	4.96	5.02
3448	NASDAQ	HLIT	Mon, Feb 2, 2009	5.06	5.28	4.97	5.24
3447	NASDAQ	HLIT	Fri, Jan 30, 2009	5.09	5.36	4.90	5.15
3446	NASDAQ	HLIT	Thu, Jan 29, 2009	5.17	5.17	4.99	5.02
3445	NASDAQ	HLIT	Wed, Jan 28, 2009	5.31	5.32	5.17	5.25
3444	NASDAQ	HLIT	Tue, Jan 27, 2009	4.97	5.34	4.97	5.21
3443	NASDAQ	HLIT	Mon, Jan 26, 2009	4.83	5.00	4.76	4.97
3442	NASDAQ	HLIT	Fri, Jan 23, 2009	4.70	5.00	4.62	4.84
3441	NASDAQ	HLIT	Thu, Jan 22, 2009	4.88	5.08	4.73	4.81
3440	NASDAQ	HLIT	Wed, Jan 21, 2009	4.98	5.10	4.76	4.93
3439	NASDAQ	HLIT	Tue, Jan 20, 2009	5.61	5.61	4.89	4.89
3438	NASDAQ	HLIT	Fri, Jan 16, 2009	5.60	5.67	5.33	5.51
3437	NASDAQ	HLIT	Thu, Jan 15, 2009	5.25	5.54	5.16	5.51
3436	NASDAQ	HLIT	Wed, Jan 14, 2009	5.56	5.59	5.24	5.26
3435	NASDAQ	HLIT	Tue, Jan 13, 2009	5.75	5.95	5.65	5.69
3434	NASDAQ	HLIT	Mon, Jan 12, 2009	6.14	6.14	5.78	5.81
3433	NASDAQ	HLIT	Fri, Jan 9, 2009	6.44	6.45	6.06	6.09
3432	NASDAQ	HLIT	Thu, Jan 8, 2009	6.31	6.49	6.20	6.46
3431	NASDAQ	HLIT	Wed, Jan 7, 2009	6.41	6.54	6.25	6.42
3430	NASDAQ	HLIT	Tue, Jan 6, 2009	6.14	6.57	6.14	6.54
3429	NASDAQ	HLIT	Mon, Jan 5, 2009	6.21	6.33	6.03	6.14
3428	NASDAQ	HLIT	Fri, Jan 2, 2009	5.60	6.40	5.52	6.36
3427	NASDAQ	HLIT	Wed, Dec 31, 2008	5.33	5.70	5.20	5.61
3426	NASDAQ	HLIT	Tue, Dec 30, 2008	5.25	5.34	5.20	5.31
3425	NASDAQ	HLIT	Mon, Dec 29, 2008	5.74	5.74	5.14	5.18
3424	NASDAQ	HLIT	Fri, Dec 26, 2008	5.88	5.89	5.56	5.80
3423	NASDAQ	HLIT	Wed, Dec 24, 2008	5.61	5.91	5.56	5.88
3422	NASDAQ	HLIT	Tue, Dec 23, 2008	5.74	5.89	5.47	5.59
3421	NASDAQ	HLIT	Mon, Dec 22, 2008	5.86	5.86	5.49	5.69
3420	NASDAQ	HLIT	Fri, Dec 19, 2008	5.74	5.90	5.46	5.86
3419	NASDAQ	HLIT	Thu, Dec 18, 2008	5.85	5.88	5.46	5.55
3418	NASDAQ	HLIT	Wed, Dec 17, 2008	5.76	5.85	5.58	5.81
3417	NASDAQ	HLIT	Tue, Dec 16, 2008	5.46	5.83	5.38	5.81
3416	NASDAQ	HLIT	Mon, Dec 15, 2008	5.64	5.72	5.19	5.38
3415	NASDAQ	HLIT	Fri, Dec 12, 2008	5.02	5.60	5.02	5.60
3414	NASDAQ	HLIT	Thu, Dec 11, 2008	5.18	5.28	5.02	5.13
3413	NASDAQ	HLIT	Wed, Dec 10, 2008	5.02	5.33	5.02	5.20
3412	NASDAQ	HLIT	Tue, Dec 9, 2008	5.12	5.35	4.90	4.97
3411	NASDAQ	HLIT	Mon, Dec 8, 2008	4.84	5.23	4.84	5.19
3410	NASDAQ	HLIT	Fri, Dec 5, 2008	4.33	4.75	4.18	4.74
3409	NASDAQ	HLIT	Thu, Dec 4, 2008	4.67	4.76	4.30	4.39
3408	NASDAQ	HLIT	Wed, Dec 3, 2008	4.45	4.83	4.31	4.74
3407	NASDAQ	HLIT	Tue, Dec 2, 2008	4.44	4.61	4.36	4.56
3406	NASDAQ	HLIT	Mon, Dec 1, 2008	4.97	4.99	4.32	4.33
3405	NASDAQ	HLIT	Fri, Nov 28, 2008	5.10	5.26	4.96	5.15
3404	NASDAQ	HLIT	Wed, Nov 26, 2008	4.68	5.18	4.56	5.17
3403	NASDAQ	HLIT	Tue, Nov 25, 2008	4.80	4.80	4.52	4.79
3402	NASDAQ	HLIT	Mon, Nov 24, 2008	4.53	4.85	4.40	4.78
3401	NASDAQ	HLIT	Fri, Nov 21, 2008	3.99	4.47	3.76	4.46
3400	NASDAQ	HLIT	Thu, Nov 20, 2008	4.33	4.38	3.90	3.91
3399	NASDAQ	HLIT	Wed, Nov 19, 2008	4.49	4.63	4.34	4.34
3398	NASDAQ	HLIT	Tue, Nov 18, 2008	4.66	4.72	4.35	4.48
3397	NASDAQ	HLIT	Mon, Nov 17, 2008	4.81	4.96	4.62	4.62
3396	NASDAQ	HLIT	Fri, Nov 14, 2008	5.20	5.20	4.80	4.83
3395	NASDAQ	HLIT	Thu, Nov 13, 2008	4.91	5.32	4.69	5.32
3394	NASDAQ	HLIT	Wed, Nov 12, 2008	5.26	5.37	4.91	4.92
3393	NASDAQ	HLIT	Tue, Nov 11, 2008	5.54	5.54	5.12	5.27
3392	NASDAQ	HLIT	Mon, Nov 10, 2008	6.20	6.20	5.46	5.52
3391	NASDAQ	HLIT	Fri, Nov 7, 2008	6.02	6.17	5.95	6.09
3390	NASDAQ	HLIT	Thu, Nov 6, 2008	6.32	6.34	5.90	5.93
3389	NASDAQ	HLIT	Wed, Nov 5, 2008	6.84	6.90	6.30	6.35
3388	NASDAQ	HLIT	Tue, Nov 4, 2008	7.02	7.17	6.79	6.91
3387	NASDAQ	HLIT	Mon, Nov 3, 2008	7.14	7.36	6.86	6.95
3386	NASDAQ	HLIT	Fri, Oct 31, 2008	6.89	7.18	6.73	7.11
3385	NASDAQ	HLIT	Thu, Oct 30, 2008	7.02	7.20	6.78	6.98
3384	NASDAQ	HLIT	Wed, Oct 29, 2008	7.08	7.12	6.81	6.89
3383	NASDAQ	HLIT	Tue, Oct 28, 2008	7.09	7.15	6.32	7.06
3382	NASDAQ	HLIT	Mon, Oct 27, 2008	6.93	7.15	6.26	6.27
3381	NASDAQ	HLIT	Fri, Oct 24, 2008	6.62	7.42	6.50	7.20
3380	NASDAQ	HLIT	Thu, Oct 23, 2008	7.64	7.86	7.03	7.23
3379	NASDAQ	HLIT	Wed, Oct 22, 2008	7.89	8.25	7.50	7.63
3378	NASDAQ	HLIT	Tue, Oct 21, 2008	8.29	8.37	8.14	8.17
3377	NASDAQ	HLIT	Mon, Oct 20, 2008	8.17	8.50	8.11	8.48
3376	NASDAQ	HLIT	Fri, Oct 17, 2008	7.98	8.43	7.91	8.12
3375	NASDAQ	HLIT	Thu, Oct 16, 2008	7.76	8.25	7.49	8.20
3374	NASDAQ	HLIT	Wed, Oct 15, 2008	8.10	8.23	7.69	7.73
3373	NASDAQ	HLIT	Tue, Oct 14, 2008	8.36	8.41	7.97	8.18
3372	NASDAQ	HLIT	Mon, Oct 13, 2008	7.45	8.27	7.45	8.25
3371	NASDAQ	HLIT	Fri, Oct 10, 2008	7.08	7.52	6.64	7.23
3370	NASDAQ	HLIT	Thu, Oct 9, 2008	7.85	8.15	7.32	7.39
3369	NASDAQ	HLIT	Wed, Oct 8, 2008	7.64	8.15	7.56	7.76
3368	NASDAQ	HLIT	Tue, Oct 7, 2008	8.27	8.31	7.79	7.87
3367	NASDAQ	HLIT	Mon, Oct 6, 2008	7.79	8.20	7.62	8.09
3366	NASDAQ	HLIT	Fri, Oct 3, 2008	8.53	8.89	8.34	8.49
3365	NASDAQ	HLIT	Thu, Oct 2, 2008	8.64	8.72	8.34	8.48
3364	NASDAQ	HLIT	Wed, Oct 1, 2008	8.36	8.70	8.36	8.70
3363	NASDAQ	HLIT	Tue, Sep 30, 2008	8.17	8.50	8.17	8.45
3362	NASDAQ	HLIT	Mon, Sep 29, 2008	8.60	8.68	8.11	8.20
3361	NASDAQ	HLIT	Fri, Sep 26, 2008	8.38	8.76	8.33	8.73
3360	NASDAQ	HLIT	Thu, Sep 25, 2008	8.47	8.60	8.34	8.52
3359	NASDAQ	HLIT	Wed, Sep 24, 2008	8.37	8.65	8.33	8.41
3358	NASDAQ	HLIT	Tue, Sep 23, 2008	8.79	8.81	8.33	8.38
3357	NASDAQ	HLIT	Mon, Sep 22, 2008	9.21	9.27	8.70	8.79
3356	NASDAQ	HLIT	Fri, Sep 19, 2008	9.41	9.75	9.18	9.35
3355	NASDAQ	HLIT	Thu, Sep 18, 2008	8.45	9.20	8.08	9.09
3354	NASDAQ	HLIT	Wed, Sep 17, 2008	8.61	8.85	8.12	8.35
3353	NASDAQ	HLIT	Tue, Sep 16, 2008	8.51	8.71	8.31	8.66
3352	NASDAQ	HLIT	Mon, Sep 15, 2008	8.71	8.92	8.59	8.62
3351	NASDAQ	HLIT	Fri, Sep 12, 2008	8.66	8.90	8.52	8.84
3350	NASDAQ	HLIT	Thu, Sep 11, 2008	8.43	8.72	8.40	8.72
3349	NASDAQ	HLIT	Wed, Sep 10, 2008	8.38	8.65	8.28	8.51
3348	NASDAQ	HLIT	Tue, Sep 9, 2008	8.48	8.58	8.24	8.26
3347	NASDAQ	HLIT	Mon, Sep 8, 2008	8.21	8.49	8.11	8.47
3346	NASDAQ	HLIT	Fri, Sep 5, 2008	7.99	8.05	7.90	8.03
3345	NASDAQ	HLIT	Thu, Sep 4, 2008	8.36	8.36	7.98	8.02
3344	NASDAQ	HLIT	Wed, Sep 3, 2008	8.40	8.61	8.32	8.43
3343	NASDAQ	HLIT	Tue, Sep 2, 2008	8.20	8.72	8.12	8.39
3342	NASDAQ	HLIT	Fri, Aug 29, 2008	8.77	8.87	8.65	8.80
3341	NASDAQ	HLIT	Thu, Aug 28, 2008	8.95	8.99	8.78	8.86
3340	NASDAQ	HLIT	Wed, Aug 27, 2008	8.70	8.95	8.67	8.93
3339	NASDAQ	HLIT	Tue, Aug 26, 2008	8.61	8.72	8.54	8.72
3338	NASDAQ	HLIT	Mon, Aug 25, 2008	8.54	8.68	8.46	8.60
3337	NASDAQ	HLIT	Fri, Aug 22, 2008	8.45	8.63	8.41	8.58
3336	NASDAQ	HLIT	Thu, Aug 21, 2008	8.38	8.60	8.38	8.42
3335	NASDAQ	HLIT	Wed, Aug 20, 2008	8.38	8.63	8.31	8.45
3334	NASDAQ	HLIT	Tue, Aug 19, 2008	8.30	8.44	8.28	8.33
3333	NASDAQ	HLIT	Mon, Aug 18, 2008	8.78	8.79	8.33	8.36
3332	NASDAQ	HLIT	Fri, Aug 15, 2008	8.89	8.91	8.70	8.78
3331	NASDAQ	HLIT	Thu, Aug 14, 2008	8.83	8.94	8.75	8.81
3330	NASDAQ	HLIT	Wed, Aug 13, 2008	8.69	8.89	8.62	8.83
3329	NASDAQ	HLIT	Tue, Aug 12, 2008	8.56	8.75	8.42	8.66
3328	NASDAQ	HLIT	Mon, Aug 11, 2008	8.44	8.67	8.36	8.55
3327	NASDAQ	HLIT	Fri, Aug 8, 2008	8.01	8.43	7.91	8.41
3326	NASDAQ	HLIT	Thu, Aug 7, 2008	7.99	8.13	7.92	7.97
3325	NASDAQ	HLIT	Wed, Aug 6, 2008	7.72	8.09	7.70	8.02
3324	NASDAQ	HLIT	Tue, Aug 5, 2008	7.59	7.71	7.46	7.70
3323	NASDAQ	HLIT	Mon, Aug 4, 2008	7.84	7.86	7.42	7.51
3322	NASDAQ	HLIT	Fri, Aug 1, 2008	7.82	7.90	7.64	7.81
3321	NASDAQ	HLIT	Thu, Jul 31, 2008	7.82	7.84	7.62	7.79
3320	NASDAQ	HLIT	Wed, Jul 30, 2008	7.98	8.00	7.56	7.68
3319	NASDAQ	HLIT	Tue, Jul 29, 2008	8.14	8.26	7.52	7.81
3318	NASDAQ	HLIT	Mon, Jul 28, 2008	9.52	9.78	9.47	9.64
3317	NASDAQ	HLIT	Fri, Jul 25, 2008	9.56	9.75	9.51	9.68
3316	NASDAQ	HLIT	Thu, Jul 24, 2008	9.66	9.66	9.48	9.56
3315	NASDAQ	HLIT	Wed, Jul 23, 2008	9.41	9.72	9.36	9.60
3314	NASDAQ	HLIT	Tue, Jul 22, 2008	9.46	9.50	9.31	9.46
3313	NASDAQ	HLIT	Mon, Jul 21, 2008	9.57	9.59	9.38	9.53
3312	NASDAQ	HLIT	Fri, Jul 18, 2008	9.64	9.64	9.35	9.54
3311	NASDAQ	HLIT	Thu, Jul 17, 2008	9.68	9.77	9.46	9.66
3310	NASDAQ	HLIT	Wed, Jul 16, 2008	9.41	9.65	9.27	9.63
3309	NASDAQ	HLIT	Tue, Jul 15, 2008	9.22	9.58	9.18	9.39
3308	NASDAQ	HLIT	Mon, Jul 14, 2008	9.43	9.53	9.23	9.44
3307	NASDAQ	HLIT	Fri, Jul 11, 2008	9.28	9.52	9.15	9.39
3306	NASDAQ	HLIT	Thu, Jul 10, 2008	9.18	9.68	9.16	9.40
3305	NASDAQ	HLIT	Wed, Jul 9, 2008	9.44	9.48	9.17	9.17
3304	NASDAQ	HLIT	Tue, Jul 8, 2008	9.18	9.47	9.07	9.41
3303	NASDAQ	HLIT	Mon, Jul 7, 2008	9.27	9.44	9.05	9.20
3302	NASDAQ	HLIT	Thu, Jul 3, 2008	9.27	9.28	8.97	9.20
3301	NASDAQ	HLIT	Wed, Jul 2, 2008	9.60	9.62	9.22	9.27
3300	NASDAQ	HLIT	Tue, Jul 1, 2008	9.54	9.62	9.31	9.61
3299	NASDAQ	HLIT	Mon, Jun 30, 2008	9.62	9.73	9.47	9.51
3298	NASDAQ	HLIT	Fri, Jun 27, 2008	9.86	10.04	9.62	9.64
3297	NASDAQ	HLIT	Thu, Jun 26, 2008	10.00	10.13	9.78	9.86
3296	NASDAQ	HLIT	Wed, Jun 25, 2008	9.85	10.23	9.84	10.14
3295	NASDAQ	HLIT	Tue, Jun 24, 2008	9.90	10.08	9.83	9.84
3294	NASDAQ	HLIT	Mon, Jun 23, 2008	10.14	10.26	9.96	9.99
3293	NASDAQ	HLIT	Fri, Jun 20, 2008	10.55	10.58	10.00	10.12
3292	NASDAQ	HLIT	Thu, Jun 19, 2008	10.40	10.60	10.34	10.56
3291	NASDAQ	HLIT	Wed, Jun 18, 2008	10.20	10.49	10.11	10.44
3290	NASDAQ	HLIT	Tue, Jun 17, 2008	10.23	10.43	10.13	10.24
3289	NASDAQ	HLIT	Mon, Jun 16, 2008	9.91	10.19	9.65	10.16
3288	NASDAQ	HLIT	Fri, Jun 13, 2008	9.61	9.91	9.61	9.91
3287	NASDAQ	HLIT	Thu, Jun 12, 2008	9.59	9.81	9.39	9.57
3286	NASDAQ	HLIT	Wed, Jun 11, 2008	9.81	9.90	9.50	9.50
3285	NASDAQ	HLIT	Tue, Jun 10, 2008	9.73	9.95	9.67	9.82
3284	NASDAQ	HLIT	Mon, Jun 9, 2008	10.00	10.05	9.74	9.84
3283	NASDAQ	HLIT	Fri, Jun 6, 2008	9.91	10.13	9.73	10.00
3282	NASDAQ	HLIT	Thu, Jun 5, 2008	9.73	10.35	9.71	9.99
3281	NASDAQ	HLIT	Wed, Jun 4, 2008	9.18	9.64	9.18	9.55
3280	NASDAQ	HLIT	Tue, Jun 3, 2008	9.31	9.46	9.01	9.17
3279	NASDAQ	HLIT	Mon, Jun 2, 2008	9.57	9.77	9.11	9.26
3278	NASDAQ	HLIT	Fri, May 30, 2008	9.29	9.70	9.12	9.62
3277	NASDAQ	HLIT	Thu, May 29, 2008	9.12	9.32	9.10	9.30
3276	NASDAQ	HLIT	Wed, May 28, 2008	9.14	9.20	9.06	9.17
3275	NASDAQ	HLIT	Tue, May 27, 2008	9.02	9.19	8.90	9.09
3274	NASDAQ	HLIT	Fri, May 23, 2008	9.05	9.14	8.88	8.97
3273	NASDAQ	HLIT	Thu, May 22, 2008	9.25	9.56	9.07	9.15
3272	NASDAQ	HLIT	Wed, May 21, 2008	8.78	9.41	8.77	9.21
3271	NASDAQ	HLIT	Tue, May 20, 2008	8.67	8.86	8.62	8.74
3270	NASDAQ	HLIT	Mon, May 19, 2008	8.50	8.87	8.46	8.68
3269	NASDAQ	HLIT	Fri, May 16, 2008	8.66	8.90	8.36	8.54
3268	NASDAQ	HLIT	Thu, May 15, 2008	8.07	8.22	8.05	8.17
3267	NASDAQ	HLIT	Wed, May 14, 2008	8.00	8.27	8.00	8.07
3266	NASDAQ	HLIT	Tue, May 13, 2008	8.02	8.07	7.98	8.00
3265	NASDAQ	HLIT	Mon, May 12, 2008	7.93	8.10	7.93	8.02
3264	NASDAQ	HLIT	Fri, May 9, 2008	8.00	8.00	7.87	7.90
3263	NASDAQ	HLIT	Thu, May 8, 2008	7.97	8.06	7.90	8.00
3262	NASDAQ	HLIT	Wed, May 7, 2008	7.73	8.07	7.69	7.97
3261	NASDAQ	HLIT	Tue, May 6, 2008	7.75	7.79	7.65	7.71
3260	NASDAQ	HLIT	Mon, May 5, 2008	7.88	7.97	7.73	7.76
3259	NASDAQ	HLIT	Fri, May 2, 2008	8.18	8.22	7.82	7.86
3258	NASDAQ	HLIT	Thu, May 1, 2008	8.25	8.41	8.10	8.15
3257	NASDAQ	HLIT	Wed, Apr 30, 2008	8.33	8.43	8.21	8.27
3256	NASDAQ	HLIT	Tue, Apr 29, 2008	8.51	8.55	8.27	8.34
3255	NASDAQ	HLIT	Mon, Apr 28, 2008	8.59	8.67	8.46	8.53
3254	NASDAQ	HLIT	Fri, Apr 25, 2008	8.56	8.69	8.47	8.59
3253	NASDAQ	HLIT	Thu, Apr 24, 2008	8.77	8.80	8.30	8.54
3252	NASDAQ	HLIT	Wed, Apr 23, 2008	8.20	8.55	8.16	8.53
3251	NASDAQ	HLIT	Tue, Apr 22, 2008	8.24	8.30	7.97	8.10
3250	NASDAQ	HLIT	Mon, Apr 21, 2008	8.34	8.40	8.14	8.32
3249	NASDAQ	HLIT	Fri, Apr 18, 2008	8.14	8.47	8.06	8.43
3248	NASDAQ	HLIT	Thu, Apr 17, 2008	8.11	8.11	7.86	7.98
3247	NASDAQ	HLIT	Wed, Apr 16, 2008	7.79	8.16	7.74	8.13
3246	NASDAQ	HLIT	Tue, Apr 15, 2008	7.61	7.68	7.47	7.65
3245	NASDAQ	HLIT	Mon, Apr 14, 2008	7.56	7.80	7.52	7.59
3244	NASDAQ	HLIT	Fri, Apr 11, 2008	7.66	7.71	7.53	7.58
3243	NASDAQ	HLIT	Thu, Apr 10, 2008	7.78	7.95	7.71	7.75
3242	NASDAQ	HLIT	Wed, Apr 9, 2008	8.04	8.06	7.75	7.80
3241	NASDAQ	HLIT	Tue, Apr 8, 2008	7.81	7.97	7.81	7.96
3240	NASDAQ	HLIT	Mon, Apr 7, 2008	8.05	8.10	7.81	7.84
3239	NASDAQ	HLIT	Fri, Apr 4, 2008	8.07	8.10	7.93	8.01
3238	NASDAQ	HLIT	Thu, Apr 3, 2008	7.88	8.06	7.80	8.03
3237	NASDAQ	HLIT	Wed, Apr 2, 2008	7.91	8.16	7.80	7.89
3236	NASDAQ	HLIT	Tue, Apr 1, 2008	7.62	7.93	7.60	7.93
3235	NASDAQ	HLIT	Mon, Mar 31, 2008	7.53	7.78	7.43	7.60
3234	NASDAQ	HLIT	Fri, Mar 28, 2008	7.60	7.74	7.50	7.54
3233	NASDAQ	HLIT	Thu, Mar 27, 2008	7.97	7.97	7.53	7.56
3232	NASDAQ	HLIT	Wed, Mar 26, 2008	8.14	8.35	7.86	7.97
3231	NASDAQ	HLIT	Tue, Mar 25, 2008	8.27	8.32	8.10	8.20
3230	NASDAQ	HLIT	Mon, Mar 24, 2008	7.88	8.37	7.88	8.23
3229	NASDAQ	HLIT	Thu, Mar 20, 2008	7.99	8.17	7.87	7.97
3228	NASDAQ	HLIT	Wed, Mar 19, 2008	8.44	8.47	7.91	7.91
3227	NASDAQ	HLIT	Tue, Mar 18, 2008	8.32	8.47	8.07	8.39
3226	NASDAQ	HLIT	Mon, Mar 17, 2008	7.84	8.33	7.78	8.25
3225	NASDAQ	HLIT	Fri, Mar 14, 2008	7.93	8.26	7.79	8.08
3224	NASDAQ	HLIT	Thu, Mar 13, 2008	7.72	7.99	7.40	7.85
3223	NASDAQ	HLIT	Wed, Mar 12, 2008	8.00	8.06	7.79	7.79
3222	NASDAQ	HLIT	Tue, Mar 11, 2008	8.26	8.36	7.70	7.95
3221	NASDAQ	HLIT	Mon, Mar 10, 2008	8.10	8.35	7.90	7.93
3220	NASDAQ	HLIT	Fri, Mar 7, 2008	8.00	8.39	7.97	8.05
3219	NASDAQ	HLIT	Thu, Mar 6, 2008	8.26	8.37	8.06	8.11
3218	NASDAQ	HLIT	Wed, Mar 5, 2008	8.31	8.72	8.22	8.25
3217	NASDAQ	HLIT	Tue, Mar 4, 2008	8.14	8.41	8.07	8.28
3216	NASDAQ	HLIT	Mon, Mar 3, 2008	8.88	8.88	8.19	8.26
3215	NASDAQ	HLIT	Fri, Feb 29, 2008	9.01	9.12	8.85	8.91
3214	NASDAQ	HLIT	Thu, Feb 28, 2008	8.97	9.34	8.94	9.14
3213	NASDAQ	HLIT	Wed, Feb 27, 2008	9.04	9.43	8.98	9.00
3212	NASDAQ	HLIT	Tue, Feb 26, 2008	8.88	9.54	8.88	9.19
3211	NASDAQ	HLIT	Mon, Feb 25, 2008	8.88	9.03	8.80	8.94
3210	NASDAQ	HLIT	Fri, Feb 22, 2008	8.80	8.94	8.75	8.90
3209	NASDAQ	HLIT	Thu, Feb 21, 2008	9.03	9.20	8.75	8.80
3208	NASDAQ	HLIT	Wed, Feb 20, 2008	8.92	9.04	8.74	8.97
3207	NASDAQ	HLIT	Tue, Feb 19, 2008	9.00	9.25	8.83	9.00
3206	NASDAQ	HLIT	Fri, Feb 15, 2008	8.78	8.89	8.59	8.86
3205	NASDAQ	HLIT	Thu, Feb 14, 2008	9.45	9.45	8.91	8.96
3204	NASDAQ	HLIT	Wed, Feb 13, 2008	9.19	9.46	9.02	9.41
3203	NASDAQ	HLIT	Tue, Feb 12, 2008	9.56	9.56	8.95	9.02
3202	NASDAQ	HLIT	Mon, Feb 11, 2008	9.43	9.71	9.42	9.51
3201	NASDAQ	HLIT	Fri, Feb 8, 2008	9.44	9.63	9.29	9.43
3200	NASDAQ	HLIT	Thu, Feb 7, 2008	9.38	9.65	9.19	9.44
3199	NASDAQ	HLIT	Wed, Feb 6, 2008	10.42	10.47	8.82	9.58
3198	NASDAQ	HLIT	Tue, Feb 5, 2008	10.42	10.69	10.25	10.32
3197	NASDAQ	HLIT	Mon, Feb 4, 2008	10.71	10.83	10.50	10.50
3196	NASDAQ	HLIT	Fri, Feb 1, 2008	10.98	11.03	10.70	10.76
3195	NASDAQ	HLIT	Thu, Jan 31, 2008	10.60	11.35	10.58	10.92
3194	NASDAQ	HLIT	Wed, Jan 30, 2008	10.66	10.95	10.17	10.81
3193	NASDAQ	HLIT	Tue, Jan 29, 2008	9.60	9.84	9.47	9.57
3192	NASDAQ	HLIT	Mon, Jan 28, 2008	9.46	9.73	9.24	9.60
3191	NASDAQ	HLIT	Fri, Jan 25, 2008	9.37	9.50	9.17	9.37
3190	NASDAQ	HLIT	Thu, Jan 24, 2008	8.73	9.31	8.55	9.22
3189	NASDAQ	HLIT	Wed, Jan 23, 2008	8.85	8.93	8.22	8.69
3188	NASDAQ	HLIT	Tue, Jan 22, 2008	8.43	9.15	8.25	9.04
3187	NASDAQ	HLIT	Fri, Jan 18, 2008	8.80	9.00	8.57	8.80
3186	NASDAQ	HLIT	Thu, Jan 17, 2008	9.10	9.15	8.60	8.81
3185	NASDAQ	HLIT	Wed, Jan 16, 2008	9.29	9.30	8.87	9.05
3184	NASDAQ	HLIT	Tue, Jan 15, 2008	9.47	9.48	9.20	9.32
3183	NASDAQ	HLIT	Mon, Jan 14, 2008	9.33	9.72	9.29	9.67
3182	NASDAQ	HLIT	Fri, Jan 11, 2008	9.46	9.50	9.16	9.22
3181	NASDAQ	HLIT	Thu, Jan 10, 2008	9.45	9.75	9.41	9.52
3180	NASDAQ	HLIT	Wed, Jan 9, 2008	9.75	9.85	9.25	9.54
3179	NASDAQ	HLIT	Tue, Jan 8, 2008	10.00	10.19	9.78	9.78
3178	NASDAQ	HLIT	Mon, Jan 7, 2008	10.03	10.17	9.70	9.96
3177	NASDAQ	HLIT	Fri, Jan 4, 2008	10.38	10.39	9.88	9.95
3176	NASDAQ	HLIT	Thu, Jan 3, 2008	10.60	10.70	10.40	10.44
3175	NASDAQ	HLIT	Wed, Jan 2, 2008	10.51	10.87	10.49	10.66
3174	NASDAQ	HLIT	Mon, Dec 31, 2007	10.94	10.94	10.47	10.48
3173	NASDAQ	HLIT	Fri, Dec 28, 2007	10.75	10.99	10.71	10.74
3172	NASDAQ	HLIT	Thu, Dec 27, 2007	10.88	11.09	10.63	10.63
3171	NASDAQ	HLIT	Wed, Dec 26, 2007	10.82	11.04	10.67	10.99
3170	NASDAQ	HLIT	Mon, Dec 24, 2007	10.93	10.93	10.71	10.87
3169	NASDAQ	HLIT	Fri, Dec 21, 2007	10.80	11.03	10.75	10.90
3168	NASDAQ	HLIT	Thu, Dec 20, 2007	10.51	10.74	10.37	10.65
3167	NASDAQ	HLIT	Wed, Dec 19, 2007	10.00	10.48	9.95	10.45
3166	NASDAQ	HLIT	Tue, Dec 18, 2007	9.79	10.18	9.65	9.98
3165	NASDAQ	HLIT	Mon, Dec 17, 2007	9.69	9.90	9.65	9.69
3164	NASDAQ	HLIT	Fri, Dec 14, 2007	9.76	9.88	9.69	9.74
3163	NASDAQ	HLIT	Thu, Dec 13, 2007	10.06	10.18	9.63	9.86
3162	NASDAQ	HLIT	Wed, Dec 12, 2007	10.33	10.56	10.06	10.18
3161	NASDAQ	HLIT	Tue, Dec 11, 2007	10.63	10.75	10.13	10.13
3160	NASDAQ	HLIT	Mon, Dec 10, 2007	10.75	10.85	10.51	10.56
3159	NASDAQ	HLIT	Fri, Dec 7, 2007	10.56	10.88	10.56	10.70
3158	NASDAQ	HLIT	Thu, Dec 6, 2007	10.55	10.75	10.41	10.53
3157	NASDAQ	HLIT	Wed, Dec 5, 2007	10.55	10.75	10.46	10.55
3156	NASDAQ	HLIT	Tue, Dec 4, 2007	10.37	10.58	10.30	10.38
3155	NASDAQ	HLIT	Mon, Dec 3, 2007	10.39	10.77	10.39	10.41
3154	NASDAQ	HLIT	Fri, Nov 30, 2007	10.76	10.81	10.31	10.37
3153	NASDAQ	HLIT	Thu, Nov 29, 2007	10.86	10.95	10.51	10.60
3152	NASDAQ	HLIT	Wed, Nov 28, 2007	10.57	11.00	10.53	10.93
3151	NASDAQ	HLIT	Tue, Nov 27, 2007	10.18	10.51	10.15	10.45
3150	NASDAQ	HLIT	Mon, Nov 26, 2007	10.41	10.45	10.07	10.10
3149	NASDAQ	HLIT	Fri, Nov 23, 2007	10.14	10.61	10.06	10.52
3148	NASDAQ	HLIT	Wed, Nov 21, 2007	10.28	10.30	9.89	10.00
3147	NASDAQ	HLIT	Tue, Nov 20, 2007	10.15	10.64	10.08	10.36
3146	NASDAQ	HLIT	Mon, Nov 19, 2007	10.65	10.72	10.07	10.12
3145	NASDAQ	HLIT	Fri, Nov 16, 2007	10.50	10.84	10.50	10.78
3144	NASDAQ	HLIT	Thu, Nov 15, 2007	11.11	11.17	10.27	10.46
3143	NASDAQ	HLIT	Wed, Nov 14, 2007	11.32	11.57	11.21	11.32
3142	NASDAQ	HLIT	Tue, Nov 13, 2007	11.10	11.28	10.89	11.25
3141	NASDAQ	HLIT	Mon, Nov 12, 2007	11.22	11.33	10.75	10.88
3140	NASDAQ	HLIT	Fri, Nov 9, 2007	11.10	11.47	11.08	11.24
3139	NASDAQ	HLIT	Thu, Nov 8, 2007	11.50	11.51	10.90	11.28
3138	NASDAQ	HLIT	Wed, Nov 7, 2007	11.44	11.60	11.27	11.38
3137	NASDAQ	HLIT	Tue, Nov 6, 2007	11.20	11.66	11.20	11.65
3136	NASDAQ	HLIT	Mon, Nov 5, 2007	11.12	11.58	11.12	11.39
3135	NASDAQ	HLIT	Fri, Nov 2, 2007	11.69	11.69	11.24	11.28
3134	NASDAQ	HLIT	Thu, Nov 1, 2007	11.94	12.03	11.49	11.59
3133	NASDAQ	HLIT	Wed, Oct 31, 2007	12.45	12.65	12.17	12.32
3132	NASDAQ	HLIT	Tue, Oct 30, 2007	12.69	12.95	12.32	12.38
3131	NASDAQ	HLIT	Mon, Oct 29, 2007	12.00	12.70	11.95	12.69
3130	NASDAQ	HLIT	Fri, Oct 26, 2007	12.22	12.35	11.92	11.98
3129	NASDAQ	HLIT	Thu, Oct 25, 2007	12.10	12.25	11.91	12.09
3128	NASDAQ	HLIT	Wed, Oct 24, 2007	11.18	12.25	10.70	11.93
3127	NASDAQ	HLIT	Tue, Oct 23, 2007	11.78	11.79	11.45	11.57
3126	NASDAQ	HLIT	Mon, Oct 22, 2007	11.21	11.70	11.20	11.62
3125	NASDAQ	HLIT	Fri, Oct 19, 2007	11.95	11.96	11.33	11.33
3124	NASDAQ	HLIT	Thu, Oct 18, 2007	11.69	11.80	11.48	11.52
3123	NASDAQ	HLIT	Wed, Oct 17, 2007	11.53	12.06	11.46	11.71
3122	NASDAQ	HLIT	Tue, Oct 16, 2007	11.72	11.73	11.36	11.37
3121	NASDAQ	HLIT	Mon, Oct 15, 2007	11.65	11.94	11.61	11.74
3120	NASDAQ	HLIT	Fri, Oct 12, 2007	11.53	11.77	11.53	11.62
3119	NASDAQ	HLIT	Thu, Oct 11, 2007	11.79	11.95	11.21	11.50
3118	NASDAQ	HLIT	Wed, Oct 10, 2007	11.59	11.76	11.39	11.71
3117	NASDAQ	HLIT	Tue, Oct 9, 2007	11.25	11.59	11.22	11.57
3116	NASDAQ	HLIT	Mon, Oct 8, 2007	10.70	11.26	10.67	11.20
3115	NASDAQ	HLIT	Fri, Oct 5, 2007	10.79	10.85	10.61	10.74
3114	NASDAQ	HLIT	Thu, Oct 4, 2007	10.92	10.95	10.53	10.68
3113	NASDAQ	HLIT	Wed, Oct 3, 2007	11.14	11.18	10.77	10.88
3112	NASDAQ	HLIT	Tue, Oct 2, 2007	11.02	11.20	10.91	11.20
3111	NASDAQ	HLIT	Mon, Oct 1, 2007	10.62	11.20	10.57	10.99
3110	NASDAQ	HLIT	Fri, Sep 28, 2007	10.55	10.64	10.38	10.61
3109	NASDAQ	HLIT	Thu, Sep 27, 2007	10.67	10.69	10.57	10.58
3108	NASDAQ	HLIT	Wed, Sep 26, 2007	10.64	10.86	10.55	10.61
3107	NASDAQ	HLIT	Tue, Sep 25, 2007	10.31	10.69	10.31	10.57
3106	NASDAQ	HLIT	Mon, Sep 24, 2007	10.58	10.81	10.27	10.35
3105	NASDAQ	HLIT	Fri, Sep 21, 2007	10.66	10.69	10.49	10.55
3104	NASDAQ	HLIT	Thu, Sep 20, 2007	10.43	10.74	10.43	10.56
3103	NASDAQ	HLIT	Wed, Sep 19, 2007	10.74	10.79	10.40	10.46
3102	NASDAQ	HLIT	Tue, Sep 18, 2007	10.26	10.82	10.23	10.64
3101	NASDAQ	HLIT	Mon, Sep 17, 2007	10.05	10.29	9.99	10.20
3100	NASDAQ	HLIT	Fri, Sep 14, 2007	10.04	10.08	9.99	10.06
3099	NASDAQ	HLIT	Thu, Sep 13, 2007	10.18	10.30	10.05	10.10
3098	NASDAQ	HLIT	Wed, Sep 12, 2007	10.38	10.39	10.10	10.12
3097	NASDAQ	HLIT	Tue, Sep 11, 2007	9.92	10.41	9.85	10.38
3096	NASDAQ	HLIT	Mon, Sep 10, 2007	9.96	10.08	9.58	9.85
3095	NASDAQ	HLIT	Fri, Sep 7, 2007	9.75	10.10	9.75	9.94
3094	NASDAQ	HLIT	Thu, Sep 6, 2007	10.00	10.18	9.93	10.00
3093	NASDAQ	HLIT	Wed, Sep 5, 2007	10.26	10.38	10.02	10.03
3092	NASDAQ	HLIT	Tue, Sep 4, 2007	9.93	10.48	9.93	10.33
3091	NASDAQ	HLIT	Fri, Aug 31, 2007	9.29	10.08	9.28	9.97
3090	NASDAQ	HLIT	Thu, Aug 30, 2007	8.51	9.27	8.51	9.22
3089	NASDAQ	HLIT	Wed, Aug 29, 2007	8.38	8.61	8.35	8.59
3088	NASDAQ	HLIT	Tue, Aug 28, 2007	8.67	8.75	8.35	8.35
3087	NASDAQ	HLIT	Mon, Aug 27, 2007	8.91	8.91	8.68	8.76
3086	NASDAQ	HLIT	Fri, Aug 24, 2007	8.59	8.95	8.51	8.92
3085	NASDAQ	HLIT	Thu, Aug 23, 2007	8.71	8.71	8.45	8.55
3084	NASDAQ	HLIT	Wed, Aug 22, 2007	8.66	8.78	8.58	8.66
3083	NASDAQ	HLIT	Tue, Aug 21, 2007	8.53	8.73	8.52	8.60
3082	NASDAQ	HLIT	Mon, Aug 20, 2007	8.45	8.61	8.34	8.59
3081	NASDAQ	HLIT	Fri, Aug 17, 2007	8.50	8.55	8.24	8.48
3080	NASDAQ	HLIT	Thu, Aug 16, 2007	8.01	8.16	7.90	8.12
3079	NASDAQ	HLIT	Wed, Aug 15, 2007	8.53	8.57	8.03	8.05
3078	NASDAQ	HLIT	Tue, Aug 14, 2007	8.73	8.83	8.56	8.58
3077	NASDAQ	HLIT	Mon, Aug 13, 2007	8.63	8.79	8.56	8.77
3076	NASDAQ	HLIT	Fri, Aug 10, 2007	8.49	8.60	8.20	8.58
3075	NASDAQ	HLIT	Thu, Aug 9, 2007	8.30	8.50	8.12	8.41
3074	NASDAQ	HLIT	Wed, Aug 8, 2007	8.23	8.55	8.16	8.34
3073	NASDAQ	HLIT	Tue, Aug 7, 2007	8.00	8.23	7.76	8.05
3072	NASDAQ	HLIT	Mon, Aug 6, 2007	8.53	8.70	8.02	8.12
3071	NASDAQ	HLIT	Fri, Aug 3, 2007	8.88	9.02	8.47	8.51
3070	NASDAQ	HLIT	Thu, Aug 2, 2007	8.98	9.08	8.83	8.89
3069	NASDAQ	HLIT	Wed, Aug 1, 2007	8.88	9.00	8.72	8.94
3068	NASDAQ	HLIT	Tue, Jul 31, 2007	9.18	9.26	8.80	8.87
3067	NASDAQ	HLIT	Mon, Jul 30, 2007	9.17	9.36	9.04	9.17
3066	NASDAQ	HLIT	Fri, Jul 27, 2007	9.43	9.72	9.14	9.16
3065	NASDAQ	HLIT	Thu, Jul 26, 2007	9.53	9.70	8.98	9.44
3064	NASDAQ	HLIT	Wed, Jul 25, 2007	9.45	9.53	8.85	9.16
3063	NASDAQ	HLIT	Tue, Jul 24, 2007	9.47	9.61	9.13	9.28
3062	NASDAQ	HLIT	Mon, Jul 23, 2007	9.46	9.65	9.46	9.51
3061	NASDAQ	HLIT	Fri, Jul 20, 2007	9.42	9.53	9.38	9.46
3060	NASDAQ	HLIT	Thu, Jul 19, 2007	9.25	9.45	9.25	9.45
3059	NASDAQ	HLIT	Wed, Jul 18, 2007	9.13	9.19	9.02	9.16
3058	NASDAQ	HLIT	Tue, Jul 17, 2007	9.13	9.26	9.13	9.16
3057	NASDAQ	HLIT	Mon, Jul 16, 2007	9.30	9.34	9.04	9.13
3056	NASDAQ	HLIT	Fri, Jul 13, 2007	9.25	9.46	9.22	9.30
3055	NASDAQ	HLIT	Thu, Jul 12, 2007	9.10	9.38	9.06	9.27
3054	NASDAQ	HLIT	Wed, Jul 11, 2007	8.98	9.11	8.95	9.05
3053	NASDAQ	HLIT	Tue, Jul 10, 2007	9.12	9.13	8.95	9.00
3052	NASDAQ	HLIT	Mon, Jul 9, 2007	8.93	9.17	8.85	9.14
3051	NASDAQ	HLIT	Fri, Jul 6, 2007	8.82	9.01	8.81	8.95
3050	NASDAQ	HLIT	Thu, Jul 5, 2007	8.86	8.92	8.69	8.84
3049	NASDAQ	HLIT	Tue, Jul 3, 2007	8.84	8.96	8.80	8.88
3048	NASDAQ	HLIT	Mon, Jul 2, 2007	8.95	9.03	8.84	8.92
3047	NASDAQ	HLIT	Fri, Jun 29, 2007	8.52	8.98	8.51	8.87
3046	NASDAQ	HLIT	Thu, Jun 28, 2007	8.40	8.61	8.38	8.47
3045	NASDAQ	HLIT	Wed, Jun 27, 2007	8.25	8.41	8.18	8.38
3044	NASDAQ	HLIT	Tue, Jun 26, 2007	8.50	8.56	8.25	8.29
3043	NASDAQ	HLIT	Mon, Jun 25, 2007	8.55	8.65	8.43	8.48
3042	NASDAQ	HLIT	Fri, Jun 22, 2007	8.65	8.72	8.49	8.56
3041	NASDAQ	HLIT	Thu, Jun 21, 2007	8.55	8.76	8.52	8.66
3040	NASDAQ	HLIT	Wed, Jun 20, 2007	8.42	8.74	8.42	8.58
3039	NASDAQ	HLIT	Tue, Jun 19, 2007	8.25	8.43	8.25	8.40
3038	NASDAQ	HLIT	Mon, Jun 18, 2007	8.50	8.55	8.31	8.31
3037	NASDAQ	HLIT	Fri, Jun 15, 2007	8.53	8.55	8.38	8.50
3036	NASDAQ	HLIT	Thu, Jun 14, 2007	8.15	8.48	8.14	8.40
3035	NASDAQ	HLIT	Wed, Jun 13, 2007	8.28	8.32	8.11	8.17
3034	NASDAQ	HLIT	Tue, Jun 12, 2007	8.40	8.46	8.21	8.24
3033	NASDAQ	HLIT	Mon, Jun 11, 2007	8.64	8.64	8.41	8.49
3032	NASDAQ	HLIT	Fri, Jun 8, 2007	8.59	8.77	8.50	8.65
3031	NASDAQ	HLIT	Thu, Jun 7, 2007	8.64	8.71	8.45	8.49
3030	NASDAQ	HLIT	Wed, Jun 6, 2007	8.61	8.75	8.46	8.72
3029	NASDAQ	HLIT	Tue, Jun 5, 2007	8.79	8.82	8.55	8.64
3028	NASDAQ	HLIT	Mon, Jun 4, 2007	8.90	8.90	8.74	8.80
3027	NASDAQ	HLIT	Fri, Jun 1, 2007	9.15	9.19	8.85	8.92
3026	NASDAQ	HLIT	Thu, May 31, 2007	9.00	9.14	8.91	9.10
3025	NASDAQ	HLIT	Wed, May 30, 2007	8.88	9.02	8.76	9.00
3024	NASDAQ	HLIT	Tue, May 29, 2007	8.92	9.02	8.80	8.95
3023	NASDAQ	HLIT	Fri, May 25, 2007	8.79	9.00	8.78	8.94
3022	NASDAQ	HLIT	Thu, May 24, 2007	9.00	9.09	8.75	8.77
3021	NASDAQ	HLIT	Wed, May 23, 2007	9.01	9.20	8.88	8.91
3020	NASDAQ	HLIT	Tue, May 22, 2007	8.91	9.07	8.84	9.00
3019	NASDAQ	HLIT	Mon, May 21, 2007	8.76	9.04	8.71	8.92
3018	NASDAQ	HLIT	Fri, May 18, 2007	8.72	8.80	8.50	8.79
3017	NASDAQ	HLIT	Thu, May 17, 2007	8.51	8.77	8.45	8.72
3016	NASDAQ	HLIT	Wed, May 16, 2007	8.61	8.61	8.42	8.50
3015	NASDAQ	HLIT	Tue, May 15, 2007	8.45	8.52	8.20	8.28
3014	NASDAQ	HLIT	Mon, May 14, 2007	8.65	8.75	8.33	8.46
3013	NASDAQ	HLIT	Fri, May 11, 2007	8.66	8.83	8.55	8.68
3012	NASDAQ	HLIT	Thu, May 10, 2007	8.99	9.05	8.62	8.67
3011	NASDAQ	HLIT	Wed, May 9, 2007	8.72	9.08	8.69	9.07
3010	NASDAQ	HLIT	Tue, May 8, 2007	8.83	8.91	8.70	8.91
3009	NASDAQ	HLIT	Mon, May 7, 2007	8.87	8.89	8.69	8.86
3008	NASDAQ	HLIT	Fri, May 4, 2007	8.75	8.87	8.55	8.87
3007	NASDAQ	HLIT	Thu, May 3, 2007	8.75	8.97	8.66	8.72
3006	NASDAQ	HLIT	Wed, May 2, 2007	8.18	8.51	8.17	8.48
3005	NASDAQ	HLIT	Tue, May 1, 2007	8.36	8.38	7.94	8.20
3004	NASDAQ	HLIT	Mon, Apr 30, 2007	8.58	8.58	8.15	8.27
3003	NASDAQ	HLIT	Fri, Apr 27, 2007	8.80	8.88	8.53	8.58
3002	NASDAQ	HLIT	Thu, Apr 26, 2007	9.84	9.89	8.37	8.86
3001	NASDAQ	HLIT	Wed, Apr 25, 2007	10.25	10.36	10.05	10.29
3000	NASDAQ	HLIT	Tue, Apr 24, 2007	10.23	10.29	9.98	10.17
2999	NASDAQ	HLIT	Mon, Apr 23, 2007	10.34	10.49	9.98	10.19
2998	NASDAQ	HLIT	Fri, Apr 20, 2007	10.58	10.72	10.25	10.34
2997	NASDAQ	HLIT	Thu, Apr 19, 2007	10.42	10.54	10.35	10.44
2996	NASDAQ	HLIT	Wed, Apr 18, 2007	10.62	10.75	10.46	10.55
2995	NASDAQ	HLIT	Tue, Apr 17, 2007	10.95	11.18	10.68	10.70
2994	NASDAQ	HLIT	Mon, Apr 16, 2007	10.71	11.02	10.67	10.87
2993	NASDAQ	HLIT	Fri, Apr 13, 2007	10.39	10.74	10.33	10.70
2992	NASDAQ	HLIT	Thu, Apr 12, 2007	10.41	10.51	10.21	10.36
2991	NASDAQ	HLIT	Wed, Apr 11, 2007	10.56	10.56	10.27	10.42
2990	NASDAQ	HLIT	Tue, Apr 10, 2007	10.54	10.70	10.40	10.53
2989	NASDAQ	HLIT	Mon, Apr 9, 2007	10.85	10.85	10.51	10.52
2988	NASDAQ	HLIT	Thu, Apr 5, 2007	10.38	10.86	10.23	10.75
2987	NASDAQ	HLIT	Wed, Apr 4, 2007	10.31	10.47	10.12	10.33
2986	NASDAQ	HLIT	Tue, Apr 3, 2007	9.90	10.32	9.75	10.30
2985	NASDAQ	HLIT	Mon, Apr 2, 2007	9.87	9.99	9.65	9.82
2984	NASDAQ	HLIT	Fri, Mar 30, 2007	9.78	9.87	9.61	9.82
2983	NASDAQ	HLIT	Thu, Mar 29, 2007	9.92	10.00	9.54	9.73
2982	NASDAQ	HLIT	Wed, Mar 28, 2007	9.67	9.89	9.57	9.84
2981	NASDAQ	HLIT	Tue, Mar 27, 2007	10.03	10.09	9.64	9.73
2980	NASDAQ	HLIT	Mon, Mar 26, 2007	10.35	10.39	10.05	10.09
2979	NASDAQ	HLIT	Fri, Mar 23, 2007	10.29	10.59	10.29	10.39
2978	NASDAQ	HLIT	Thu, Mar 22, 2007	10.35	10.43	10.25	10.29
2977	NASDAQ	HLIT	Wed, Mar 21, 2007	10.50	10.50	10.20	10.41
2976	NASDAQ	HLIT	Tue, Mar 20, 2007	10.42	10.57	10.25	10.50
2975	NASDAQ	HLIT	Mon, Mar 19, 2007	10.29	10.55	10.29	10.40
2974	NASDAQ	HLIT	Fri, Mar 16, 2007	10.36	10.50	10.20	10.32
2973	NASDAQ	HLIT	Thu, Mar 15, 2007	10.33	10.59	10.25	10.38
2972	NASDAQ	HLIT	Wed, Mar 14, 2007	10.49	10.69	9.90	10.27
2971	NASDAQ	HLIT	Tue, Mar 13, 2007	10.93	10.96	10.49	10.52
2970	NASDAQ	HLIT	Mon, Mar 12, 2007	10.32	11.07	10.32	11.02
2969	NASDAQ	HLIT	Fri, Mar 9, 2007	10.58	10.70	10.15	10.36
2968	NASDAQ	HLIT	Thu, Mar 8, 2007	10.00	10.50	10.00	10.43
2967	NASDAQ	HLIT	Wed, Mar 7, 2007	9.62	9.91	9.58	9.86
2966	NASDAQ	HLIT	Tue, Mar 6, 2007	9.27	9.48	9.26	9.44
2965	NASDAQ	HLIT	Mon, Mar 5, 2007	9.35	9.48	9.07	9.17
2964	NASDAQ	HLIT	Fri, Mar 2, 2007	9.38	10.00	9.35	9.52
2963	NASDAQ	HLIT	Thu, Mar 1, 2007	8.65	9.48	8.53	9.41
2962	NASDAQ	HLIT	Wed, Feb 28, 2007	9.00	9.09	8.78	8.81
2961	NASDAQ	HLIT	Tue, Feb 27, 2007	9.13	9.16	8.95	9.01
2960	NASDAQ	HLIT	Mon, Feb 26, 2007	9.25	9.36	9.12	9.30
2959	NASDAQ	HLIT	Fri, Feb 23, 2007	9.14	9.21	8.96	9.10
2958	NASDAQ	HLIT	Thu, Feb 22, 2007	9.15	9.26	9.11	9.18
2957	NASDAQ	HLIT	Wed, Feb 21, 2007	8.89	9.20	8.80	9.16
2956	NASDAQ	HLIT	Tue, Feb 20, 2007	8.92	9.02	8.67	8.91
2955	NASDAQ	HLIT	Fri, Feb 16, 2007	9.01	9.01	8.75	8.80
2954	NASDAQ	HLIT	Thu, Feb 15, 2007	8.88	9.04	8.77	9.00
2953	NASDAQ	HLIT	Wed, Feb 14, 2007	8.76	9.00	8.76	8.85
2952	NASDAQ	HLIT	Tue, Feb 13, 2007	8.90	8.92	8.65	8.74
2951	NASDAQ	HLIT	Mon, Feb 12, 2007	9.08	9.16	8.86	8.86
2950	NASDAQ	HLIT	Fri, Feb 9, 2007	9.29	9.35	9.05	9.11
2949	NASDAQ	HLIT	Thu, Feb 8, 2007	9.36	9.36	9.18	9.28
2948	NASDAQ	HLIT	Wed, Feb 7, 2007	9.25	9.36	9.18	9.35
2947	NASDAQ	HLIT	Tue, Feb 6, 2007	9.25	9.26	9.14	9.25
2946	NASDAQ	HLIT	Mon, Feb 5, 2007	9.15	9.26	9.05	9.23
2945	NASDAQ	HLIT	Fri, Feb 2, 2007	9.01	9.25	8.95	9.18
2944	NASDAQ	HLIT	Thu, Feb 1, 2007	9.10	9.19	8.54	8.99
2943	NASDAQ	HLIT	Wed, Jan 31, 2007	8.86	9.11	8.75	9.05
2942	NASDAQ	HLIT	Tue, Jan 30, 2007	9.00	9.02	8.82	8.95
2941	NASDAQ	HLIT	Mon, Jan 29, 2007	8.81	9.10	8.80	8.99
2940	NASDAQ	HLIT	Fri, Jan 26, 2007	8.62	8.92	8.33	8.87
2939	NASDAQ	HLIT	Thu, Jan 25, 2007	8.85	8.91	8.46	8.59
2938	NASDAQ	HLIT	Wed, Jan 24, 2007	8.72	8.98	8.69	8.86
2937	NASDAQ	HLIT	Tue, Jan 23, 2007	8.27	8.90	8.23	8.68
2936	NASDAQ	HLIT	Mon, Jan 22, 2007	8.19	8.35	8.06	8.31
2935	NASDAQ	HLIT	Fri, Jan 19, 2007	8.10	8.27	8.08	8.18
2934	NASDAQ	HLIT	Thu, Jan 18, 2007	8.28	8.32	8.06	8.14
2933	NASDAQ	HLIT	Wed, Jan 17, 2007	8.29	8.35	8.14	8.17
2932	NASDAQ	HLIT	Tue, Jan 16, 2007	8.42	8.44	8.26	8.31
2931	NASDAQ	HLIT	Fri, Jan 12, 2007	8.25	8.46	8.15	8.35
2930	NASDAQ	HLIT	Thu, Jan 11, 2007	7.52	8.18	7.48	8.16
2929	NASDAQ	HLIT	Wed, Jan 10, 2007	7.11	7.37	7.11	7.35
2928	NASDAQ	HLIT	Tue, Jan 9, 2007	7.21	7.32	7.04	7.17
2927	NASDAQ	HLIT	Mon, Jan 8, 2007	7.29	7.29	7.16	7.19
2926	NASDAQ	HLIT	Fri, Jan 5, 2007	7.45	7.45	7.24	7.28
2925	NASDAQ	HLIT	Thu, Jan 4, 2007	7.22	7.51	7.20	7.48
2924	NASDAQ	HLIT	Wed, Jan 3, 2007	7.34	7.48	7.07	7.28
2923	NASDAQ	HLIT	Fri, Dec 29, 2006	7.11	7.37	7.11	7.27
2922	NASDAQ	HLIT	Thu, Dec 28, 2006	7.20	7.30	7.05	7.14
2921	NASDAQ	HLIT	Wed, Dec 27, 2006	7.17	7.34	7.15	7.30
2920	NASDAQ	HLIT	Tue, Dec 26, 2006	7.16	7.30	7.06	7.18
2919	NASDAQ	HLIT	Fri, Dec 22, 2006	7.46	7.53	7.10	7.19
2918	NASDAQ	HLIT	Thu, Dec 21, 2006	7.14	7.53	7.14	7.51
2917	NASDAQ	HLIT	Wed, Dec 20, 2006	7.30	7.56	7.14	7.16
2916	NASDAQ	HLIT	Tue, Dec 19, 2006	7.41	7.45	7.28	7.32
2915	NASDAQ	HLIT	Mon, Dec 18, 2006	7.60	7.74	7.41	7.45
2914	NASDAQ	HLIT	Fri, Dec 15, 2006	7.44	7.72	7.43	7.60
2913	NASDAQ	HLIT	Thu, Dec 14, 2006	7.55	7.62	7.43	7.43
2912	NASDAQ	HLIT	Wed, Dec 13, 2006	7.64	7.66	7.55	7.57
2911	NASDAQ	HLIT	Tue, Dec 12, 2006	7.71	7.78	7.54	7.58
2910	NASDAQ	HLIT	Mon, Dec 11, 2006	7.58	7.79	7.58	7.68
2909	NASDAQ	HLIT	Fri, Dec 8, 2006	7.66	7.78	7.51	7.61
2908	NASDAQ	HLIT	Thu, Dec 7, 2006	7.78	7.85	7.64	7.71
2907	NASDAQ	HLIT	Wed, Dec 6, 2006	7.80	7.83	7.68	7.73
2906	NASDAQ	HLIT	Tue, Dec 5, 2006	7.76	7.93	7.74	7.78
2905	NASDAQ	HLIT	Mon, Dec 4, 2006	7.70	7.81	7.67	7.76
2904	NASDAQ	HLIT	Fri, Dec 1, 2006	7.95	7.97	7.66	7.70
2903	NASDAQ	HLIT	Thu, Nov 30, 2006	8.14	8.14	7.85	7.93
2902	NASDAQ	HLIT	Wed, Nov 29, 2006	7.88	8.17	7.87	8.11
2901	NASDAQ	HLIT	Tue, Nov 28, 2006	7.80	7.86	7.66	7.79
2900	NASDAQ	HLIT	Mon, Nov 27, 2006	8.27	8.27	7.82	7.85
2899	NASDAQ	HLIT	Fri, Nov 24, 2006	8.13	8.39	8.06	8.35
2898	NASDAQ	HLIT	Wed, Nov 22, 2006	8.15	8.32	8.12	8.17
2897	NASDAQ	HLIT	Tue, Nov 21, 2006	8.14	8.26	8.01	8.23
2896	NASDAQ	HLIT	Mon, Nov 20, 2006	8.31	8.32	8.11	8.12
2895	NASDAQ	HLIT	Fri, Nov 17, 2006	8.32	8.36	8.16	8.35
2894	NASDAQ	HLIT	Thu, Nov 16, 2006	8.43	8.55	8.34	8.35
2893	NASDAQ	HLIT	Wed, Nov 15, 2006	8.59	8.66	8.30	8.40
2892	NASDAQ	HLIT	Tue, Nov 14, 2006	8.31	8.60	8.25	8.56
2891	NASDAQ	HLIT	Mon, Nov 13, 2006	8.17	8.38	8.13	8.34
2890	NASDAQ	HLIT	Fri, Nov 10, 2006	8.17	8.29	8.11	8.20
2889	NASDAQ	HLIT	Thu, Nov 9, 2006	8.36	8.49	8.12	8.19
2888	NASDAQ	HLIT	Wed, Nov 8, 2006	8.31	8.32	8.05	8.25
2887	NASDAQ	HLIT	Tue, Nov 7, 2006	8.43	8.67	8.31	8.32
2886	NASDAQ	HLIT	Mon, Nov 6, 2006	8.31	8.50	8.29	8.38
2885	NASDAQ	HLIT	Fri, Nov 3, 2006	7.79	8.37	7.79	8.30
2884	NASDAQ	HLIT	Thu, Nov 2, 2006	7.90	7.99	7.75	7.78
2883	NASDAQ	HLIT	Wed, Nov 1, 2006	8.11	8.20	7.90	7.96
2882	NASDAQ	HLIT	Tue, Oct 31, 2006	8.24	8.25	8.00	8.11
2881	NASDAQ	HLIT	Mon, Oct 30, 2006	8.08	8.22	7.97	8.20
2880	NASDAQ	HLIT	Fri, Oct 27, 2006	8.49	8.57	8.09	8.13
2879	NASDAQ	HLIT	Thu, Oct 26, 2006	7.68	8.62	7.57	8.53
2878	NASDAQ	HLIT	Wed, Oct 25, 2006	7.09	7.27	6.96	7.06
2877	NASDAQ	HLIT	Tue, Oct 24, 2006	7.26	7.26	7.02	7.12
2876	NASDAQ	HLIT	Mon, Oct 23, 2006	7.36	7.52	7.25	7.29
2875	NASDAQ	HLIT	Fri, Oct 20, 2006	7.66	7.71	7.55	7.66
2874	NASDAQ	HLIT	Thu, Oct 19, 2006	7.61	7.69	7.55	7.64
2873	NASDAQ	HLIT	Wed, Oct 18, 2006	7.65	7.75	7.50	7.61
2872	NASDAQ	HLIT	Tue, Oct 17, 2006	7.44	7.61	7.35	7.61
2871	NASDAQ	HLIT	Mon, Oct 16, 2006	7.40	7.54	7.32	7.51
2870	NASDAQ	HLIT	Fri, Oct 13, 2006	7.05	7.44	7.05	7.42
2869	NASDAQ	HLIT	Thu, Oct 12, 2006	7.15	7.19	6.92	7.13
2868	NASDAQ	HLIT	Wed, Oct 11, 2006	7.21	7.30	7.06	7.12
2867	NASDAQ	HLIT	Tue, Oct 10, 2006	7.23	7.30	7.16	7.30
2866	NASDAQ	HLIT	Mon, Oct 9, 2006	7.38	7.38	7.23	7.25
2865	NASDAQ	HLIT	Fri, Oct 6, 2006	7.45	7.50	7.32	7.37
2864	NASDAQ	HLIT	Thu, Oct 5, 2006	7.35	7.52	7.32	7.50
2863	NASDAQ	HLIT	Wed, Oct 4, 2006	7.18	7.41	7.14	7.39
2862	NASDAQ	HLIT	Tue, Oct 3, 2006	7.35	7.50	7.18	7.20
2861	NASDAQ	HLIT	Mon, Oct 2, 2006	7.37	7.53	7.25	7.36
2860	NASDAQ	HLIT	Fri, Sep 29, 2006	7.40	7.55	7.26	7.36
2859	NASDAQ	HLIT	Thu, Sep 28, 2006	7.50	7.65	7.37	7.40
2858	NASDAQ	HLIT	Wed, Sep 27, 2006	7.62	7.75	7.47	7.51
2857	NASDAQ	HLIT	Tue, Sep 26, 2006	7.65	7.69	7.55	7.62
2856	NASDAQ	HLIT	Mon, Sep 25, 2006	7.20	7.65	7.17	7.62
2855	NASDAQ	HLIT	Fri, Sep 22, 2006	7.29	7.37	7.09	7.21
2854	NASDAQ	HLIT	Thu, Sep 21, 2006	7.15	7.40	7.09	7.29
2853	NASDAQ	HLIT	Wed, Sep 20, 2006	7.20	7.25	7.02	7.15
2852	NASDAQ	HLIT	Tue, Sep 19, 2006	7.10	7.17	6.75	7.16
2851	NASDAQ	HLIT	Mon, Sep 18, 2006	7.34	7.34	6.98	7.03
2850	NASDAQ	HLIT	Fri, Sep 15, 2006	7.56	7.70	7.12	7.29
2849	NASDAQ	HLIT	Thu, Sep 14, 2006	6.88	7.14	6.78	7.09
2848	NASDAQ	HLIT	Wed, Sep 13, 2006	7.00	7.06	6.83	6.88
2847	NASDAQ	HLIT	Tue, Sep 12, 2006	6.85	7.07	6.78	7.00
2846	NASDAQ	HLIT	Mon, Sep 11, 2006	6.66	6.89	6.52	6.84
2845	NASDAQ	HLIT	Fri, Sep 8, 2006	6.75	6.90	6.65	6.71
2844	NASDAQ	HLIT	Thu, Sep 7, 2006	6.30	6.90	6.25	6.74
2843	NASDAQ	HLIT	Wed, Sep 6, 2006	6.66	6.66	6.31	6.35
2842	NASDAQ	HLIT	Tue, Sep 5, 2006	6.35	6.71	6.30	6.71
2841	NASDAQ	HLIT	Fri, Sep 1, 2006	6.23	6.44	6.13	6.41
2840	NASDAQ	HLIT	Thu, Aug 31, 2006	5.85	6.24	5.78	6.21
2839	NASDAQ	HLIT	Wed, Aug 30, 2006	5.84	5.92	5.74	5.81
2838	NASDAQ	HLIT	Tue, Aug 29, 2006	5.84	5.87	5.69	5.85
2837	NASDAQ	HLIT	Mon, Aug 28, 2006	5.87	5.88	5.76	5.82
2836	NASDAQ	HLIT	Fri, Aug 25, 2006	5.68	5.84	5.64	5.82
2835	NASDAQ	HLIT	Thu, Aug 24, 2006	5.61	5.72	5.55	5.67
2834	NASDAQ	HLIT	Wed, Aug 23, 2006	5.69	5.75	5.52	5.56
2833	NASDAQ	HLIT	Tue, Aug 22, 2006	5.57	5.75	5.53	5.65
2832	NASDAQ	HLIT	Mon, Aug 21, 2006	5.60	5.66	5.46	5.61
2831	NASDAQ	HLIT	Fri, Aug 18, 2006	5.55	5.75	5.41	5.66
2830	NASDAQ	HLIT	Thu, Aug 17, 2006	5.59	5.60	5.43	5.54
2829	NASDAQ	HLIT	Wed, Aug 16, 2006	5.44	5.60	5.43	5.58
2828	NASDAQ	HLIT	Tue, Aug 15, 2006	5.30	5.45	5.29	5.41
2827	NASDAQ	HLIT	Mon, Aug 14, 2006	5.11	5.30	5.10	5.22
2826	NASDAQ	HLIT	Fri, Aug 11, 2006	5.17	5.19	5.02	5.09
2825	NASDAQ	HLIT	Thu, Aug 10, 2006	5.05	5.20	5.02	5.17
2824	NASDAQ	HLIT	Wed, Aug 9, 2006	5.10	5.25	5.03	5.07
2823	NASDAQ	HLIT	Tue, Aug 8, 2006	5.09	5.23	4.95	5.02
2822	NASDAQ	HLIT	Mon, Aug 7, 2006	5.17	5.21	5.00	5.05
2821	NASDAQ	HLIT	Fri, Aug 4, 2006	5.31	5.39	5.06	5.18
2820	NASDAQ	HLIT	Thu, Aug 3, 2006	5.07	5.30	5.05	5.26
2819	NASDAQ	HLIT	Wed, Aug 2, 2006	5.00	5.20	4.93	5.15
2818	NASDAQ	HLIT	Tue, Aug 1, 2006	5.00	5.09	4.91	4.96
2817	NASDAQ	HLIT	Mon, Jul 31, 2006	5.03	5.06	4.95	5.05
2816	NASDAQ	HLIT	Fri, Jul 28, 2006	4.98	5.22	4.92	5.02
2815	NASDAQ	HLIT	Thu, Jul 27, 2006	4.70	5.25	4.70	4.96
2814	NASDAQ	HLIT	Wed, Jul 26, 2006	4.23	4.45	4.15	4.25
2813	NASDAQ	HLIT	Tue, Jul 25, 2006	4.04	4.30	4.02	4.29
2812	NASDAQ	HLIT	Mon, Jul 24, 2006	4.03	4.12	3.99	4.02
2811	NASDAQ	HLIT	Fri, Jul 21, 2006	4.00	4.14	3.90	3.99
2810	NASDAQ	HLIT	Thu, Jul 20, 2006	4.21	4.22	3.99	4.00
2809	NASDAQ	HLIT	Wed, Jul 19, 2006	3.99	4.25	3.99	4.18
2808	NASDAQ	HLIT	Tue, Jul 18, 2006	4.05	4.11	3.91	4.02
2807	NASDAQ	HLIT	Mon, Jul 17, 2006	4.02	4.14	3.98	4.02
2806	NASDAQ	HLIT	Fri, Jul 14, 2006	4.11	4.23	3.97	4.05
2805	NASDAQ	HLIT	Thu, Jul 13, 2006	4.27	4.35	4.11	4.13
2804	NASDAQ	HLIT	Wed, Jul 12, 2006	4.40	4.40	4.30	4.35
2803	NASDAQ	HLIT	Tue, Jul 11, 2006	4.07	4.45	3.97	4.45
2802	NASDAQ	HLIT	Mon, Jul 10, 2006	4.31	4.32	4.02	4.08
2801	NASDAQ	HLIT	Fri, Jul 7, 2006	4.38	4.42	4.28	4.30
2800	NASDAQ	HLIT	Thu, Jul 6, 2006	4.55	4.56	4.39	4.45
2799	NASDAQ	HLIT	Wed, Jul 5, 2006	4.49	4.60	4.34	4.56
2798	NASDAQ	HLIT	Mon, Jul 3, 2006	4.50	4.60	4.48	4.59
2797	NASDAQ	HLIT	Fri, Jun 30, 2006	4.41	4.54	4.37	4.48
2796	NASDAQ	HLIT	Thu, Jun 29, 2006	4.15	4.48	4.15	4.47
2795	NASDAQ	HLIT	Wed, Jun 28, 2006	4.00	4.14	3.97	4.13
2794	NASDAQ	HLIT	Tue, Jun 27, 2006	4.17	4.25	3.95	3.97
2793	NASDAQ	HLIT	Mon, Jun 26, 2006	4.22	4.23	4.08	4.11
2792	NASDAQ	HLIT	Fri, Jun 23, 2006	4.14	4.25	4.09	4.17
2791	NASDAQ	HLIT	Thu, Jun 22, 2006	4.16	4.22	4.10	4.16
2790	NASDAQ	HLIT	Wed, Jun 21, 2006	3.97	4.20	3.97	4.15
2789	NASDAQ	HLIT	Tue, Jun 20, 2006	4.00	4.07	3.96	3.98
2788	NASDAQ	HLIT	Mon, Jun 19, 2006	4.10	4.14	3.92	3.99
2787	NASDAQ	HLIT	Fri, Jun 16, 2006	4.21	4.25	4.04	4.07
2786	NASDAQ	HLIT	Thu, Jun 15, 2006	4.03	4.26	4.03	4.21
2785	NASDAQ	HLIT	Wed, Jun 14, 2006	3.95	4.00	3.88	3.97
2784	NASDAQ	HLIT	Tue, Jun 13, 2006	4.02	4.14	3.79	3.89
2783	NASDAQ	HLIT	Mon, Jun 12, 2006	4.20	4.32	4.01	4.01
2782	NASDAQ	HLIT	Fri, Jun 9, 2006	4.35	4.48	4.20	4.22
2781	NASDAQ	HLIT	Thu, Jun 8, 2006	4.46	4.48	4.21	4.31
2780	NASDAQ	HLIT	Wed, Jun 7, 2006	4.53	4.69	4.45	4.50
2779	NASDAQ	HLIT	Tue, Jun 6, 2006	4.53	4.62	4.40	4.53
2778	NASDAQ	HLIT	Mon, Jun 5, 2006	4.57	4.67	4.52	4.54
2777	NASDAQ	HLIT	Fri, Jun 2, 2006	4.72	4.75	4.57	4.61
2776	NASDAQ	HLIT	Thu, Jun 1, 2006	4.48	4.71	4.48	4.69
2775	NASDAQ	HLIT	Wed, May 31, 2006	4.43	4.54	4.35	4.50
2774	NASDAQ	HLIT	Tue, May 30, 2006	4.48	4.55	4.36	4.37
2773	NASDAQ	HLIT	Fri, May 26, 2006	4.58	4.62	4.43	4.49
2772	NASDAQ	HLIT	Thu, May 25, 2006	4.46	4.56	4.42	4.54
2771	NASDAQ	HLIT	Wed, May 24, 2006	4.50	4.59	4.36	4.53
2770	NASDAQ	HLIT	Tue, May 23, 2006	4.61	4.66	4.46	4.50
2769	NASDAQ	HLIT	Mon, May 22, 2006	4.52	4.57	4.42	4.45
2768	NASDAQ	HLIT	Fri, May 19, 2006	4.53	4.66	4.42	4.55
2767	NASDAQ	HLIT	Thu, May 18, 2006	4.71	4.81	4.51	4.53
2766	NASDAQ	HLIT	Wed, May 17, 2006	4.89	4.90	4.54	4.69
2765	NASDAQ	HLIT	Tue, May 16, 2006	4.89	4.97	4.79	4.93
2764	NASDAQ	HLIT	Mon, May 15, 2006	4.97	4.99	4.87	4.89
2763	NASDAQ	HLIT	Fri, May 12, 2006	5.10	5.16	4.97	4.98
2762	NASDAQ	HLIT	Thu, May 11, 2006	5.44	5.46	5.11	5.14
2761	NASDAQ	HLIT	Wed, May 10, 2006	5.58	5.66	5.41	5.46
2760	NASDAQ	HLIT	Tue, May 9, 2006	5.65	5.80	5.57	5.63
2759	NASDAQ	HLIT	Mon, May 8, 2006	5.55	5.67	5.45	5.66
2758	NASDAQ	HLIT	Fri, May 5, 2006	5.46	5.61	5.41	5.58
2757	NASDAQ	HLIT	Thu, May 4, 2006	5.18	5.51	5.13	5.46
2756	NASDAQ	HLIT	Wed, May 3, 2006	5.38	5.54	5.12	5.14
2755	NASDAQ	HLIT	Tue, May 2, 2006	5.49	5.49	5.35	5.38
2754	NASDAQ	HLIT	Mon, May 1, 2006	5.34	5.51	5.23	5.36
2753	NASDAQ	HLIT	Fri, Apr 28, 2006	5.60	5.84	5.32	5.35
2752	NASDAQ	HLIT	Thu, Apr 27, 2006	6.11	6.23	6.03	6.15
2751	NASDAQ	HLIT	Wed, Apr 26, 2006	6.11	6.29	6.05	6.11
2750	NASDAQ	HLIT	Tue, Apr 25, 2006	6.10	6.25	6.10	6.14
2749	NASDAQ	HLIT	Mon, Apr 24, 2006	6.12	6.21	6.05	6.07
2748	NASDAQ	HLIT	Fri, Apr 21, 2006	6.40	6.40	6.13	6.16
2747	NASDAQ	HLIT	Thu, Apr 20, 2006	6.56	6.60	6.27	6.33
2746	NASDAQ	HLIT	Wed, Apr 19, 2006	6.48	6.63	6.39	6.59
2745	NASDAQ	HLIT	Tue, Apr 18, 2006	6.15	6.40	6.10	6.40
2744	NASDAQ	HLIT	Mon, Apr 17, 2006	6.33	6.42	6.05	6.13
2743	NASDAQ	HLIT	Thu, Apr 13, 2006	6.21	6.49	6.21	6.35
2742	NASDAQ	HLIT	Wed, Apr 12, 2006	6.21	6.40	6.20	6.26
2741	NASDAQ	HLIT	Tue, Apr 11, 2006	6.50	6.51	6.16	6.24
2740	NASDAQ	HLIT	Mon, Apr 10, 2006	6.70	6.80	6.41	6.45
2739	NASDAQ	HLIT	Fri, Apr 7, 2006	6.58	6.85	6.57	6.71
2738	NASDAQ	HLIT	Thu, Apr 6, 2006	6.41	6.62	6.41	6.52
2737	NASDAQ	HLIT	Wed, Apr 5, 2006	6.39	6.52	6.34	6.41
2736	NASDAQ	HLIT	Tue, Apr 4, 2006	6.61	6.75	6.36	6.41
2735	NASDAQ	HLIT	Mon, Apr 3, 2006	6.44	6.79	6.38	6.57
2734	NASDAQ	HLIT	Fri, Mar 31, 2006	6.48	6.55	6.27	6.37
2733	NASDAQ	HLIT	Thu, Mar 30, 2006	6.51	6.65	6.33	6.39
2732	NASDAQ	HLIT	Wed, Mar 29, 2006	6.58	6.75	6.40	6.51
2731	NASDAQ	HLIT	Tue, Mar 28, 2006	6.83	6.89	6.53	6.55
2730	NASDAQ	HLIT	Mon, Mar 27, 2006	6.60	6.95	6.55	6.83
2729	NASDAQ	HLIT	Fri, Mar 24, 2006	6.40	6.75	6.39	6.59
2728	NASDAQ	HLIT	Thu, Mar 23, 2006	6.20	6.69	6.20	6.33
2727	NASDAQ	HLIT	Wed, Mar 22, 2006	5.66	6.01	5.60	5.99
2726	NASDAQ	HLIT	Tue, Mar 21, 2006	5.70	5.87	5.64	5.66
2725	NASDAQ	HLIT	Mon, Mar 20, 2006	5.85	5.88	5.69	5.73
2724	NASDAQ	HLIT	Fri, Mar 17, 2006	5.66	5.83	5.59	5.81
2723	NASDAQ	HLIT	Thu, Mar 16, 2006	5.52	5.72	5.50	5.62
2722	NASDAQ	HLIT	Wed, Mar 15, 2006	5.42	5.51	5.35	5.46
2721	NASDAQ	HLIT	Tue, Mar 14, 2006	5.50	5.50	5.40	5.43
2720	NASDAQ	HLIT	Mon, Mar 13, 2006	5.56	5.63	5.43	5.49
2719	NASDAQ	HLIT	Fri, Mar 10, 2006	5.41	5.58	5.32	5.50
2718	NASDAQ	HLIT	Thu, Mar 9, 2006	5.52	5.54	5.39	5.39
2717	NASDAQ	HLIT	Wed, Mar 8, 2006	5.36	5.59	5.35	5.53
2716	NASDAQ	HLIT	Tue, Mar 7, 2006	5.53	5.59	5.27	5.50
2715	NASDAQ	HLIT	Mon, Mar 6, 2006	5.71	5.82	5.55	5.60
2714	NASDAQ	HLIT	Fri, Mar 3, 2006	5.70	5.75	5.57	5.67
2713	NASDAQ	HLIT	Thu, Mar 2, 2006	5.85	5.92	5.72	5.73
2712	NASDAQ	HLIT	Wed, Mar 1, 2006	5.77	5.86	5.66	5.82
2711	NASDAQ	HLIT	Tue, Feb 28, 2006	5.85	5.93	5.71	5.77
2710	NASDAQ	HLIT	Mon, Feb 27, 2006	5.93	6.02	5.84	5.85
2709	NASDAQ	HLIT	Fri, Feb 24, 2006	5.94	5.94	5.80	5.87
2708	NASDAQ	HLIT	Thu, Feb 23, 2006	5.83	5.94	5.76	5.91
2707	NASDAQ	HLIT	Wed, Feb 22, 2006	5.57	5.89	5.56	5.87
2706	NASDAQ	HLIT	Tue, Feb 21, 2006	5.83	5.84	5.58	5.64
2705	NASDAQ	HLIT	Fri, Feb 17, 2006	5.79	5.85	5.75	5.79
2704	NASDAQ	HLIT	Thu, Feb 16, 2006	5.72	5.86	5.64	5.80
2703	NASDAQ	HLIT	Wed, Feb 15, 2006	5.74	5.76	5.65	5.73
2702	NASDAQ	HLIT	Tue, Feb 14, 2006	5.75	5.81	5.64	5.70
2701	NASDAQ	HLIT	Mon, Feb 13, 2006	6.00	6.09	5.57	5.74
2700	NASDAQ	HLIT	Fri, Feb 10, 2006	6.18	6.29	5.85	6.04
2699	NASDAQ	HLIT	Thu, Feb 9, 2006	5.99	6.42	5.92	6.22
2698	NASDAQ	HLIT	Wed, Feb 8, 2006	6.00	6.07	5.85	5.94
2697	NASDAQ	HLIT	Tue, Feb 7, 2006	6.02	6.05	5.76	5.98
2696	NASDAQ	HLIT	Mon, Feb 6, 2006	6.03	6.13	5.94	6.02
2695	NASDAQ	HLIT	Fri, Feb 3, 2006	6.00	6.00	5.81	5.85
2694	NASDAQ	HLIT	Thu, Feb 2, 2006	5.63	6.05	5.60	6.00
2693	NASDAQ	HLIT	Wed, Feb 1, 2006	5.45	5.62	5.41	5.60
2692	NASDAQ	HLIT	Tue, Jan 31, 2006	5.50	5.58	5.40	5.50
2691	NASDAQ	HLIT	Mon, Jan 30, 2006	5.55	5.61	5.37	5.54
2690	NASDAQ	HLIT	Fri, Jan 27, 2006	5.48	5.56	5.26	5.48
2689	NASDAQ	HLIT	Thu, Jan 26, 2006	5.35	5.52	5.31	5.48
2688	NASDAQ	HLIT	Wed, Jan 25, 2006	5.17	5.37	5.17	5.31
2687	NASDAQ	HLIT	Tue, Jan 24, 2006	5.02	5.25	5.00	5.21
2686	NASDAQ	HLIT	Mon, Jan 23, 2006	4.82	5.10	4.81	5.04
2685	NASDAQ	HLIT	Fri, Jan 20, 2006	5.10	5.15	4.78	4.81
2684	NASDAQ	HLIT	Thu, Jan 19, 2006	5.25	5.53	5.25	5.45
2683	NASDAQ	HLIT	Wed, Jan 18, 2006	5.29	5.32	5.20	5.27
2682	NASDAQ	HLIT	Tue, Jan 17, 2006	5.23	5.36	5.16	5.34
2681	NASDAQ	HLIT	Fri, Jan 13, 2006	5.18	5.34	5.13	5.27
2680	NASDAQ	HLIT	Thu, Jan 12, 2006	5.25	5.30	5.15	5.18
2679	NASDAQ	HLIT	Wed, Jan 11, 2006	5.32	5.33	5.18	5.27
2678	NASDAQ	HLIT	Tue, Jan 10, 2006	5.30	5.32	5.10	5.30
2677	NASDAQ	HLIT	Mon, Jan 9, 2006	5.35	5.42	5.32	5.35
2676	NASDAQ	HLIT	Fri, Jan 6, 2006	5.26	5.35	5.20	5.35
2675	NASDAQ	HLIT	Thu, Jan 5, 2006	5.13	5.26	5.12	5.22
2674	NASDAQ	HLIT	Wed, Jan 4, 2006	4.94	5.21	4.93	5.15
2673	NASDAQ	HLIT	Tue, Jan 3, 2006	4.85	5.02	4.85	5.00
2672	NASDAQ	HLIT	Fri, Dec 30, 2005	4.87	4.94	4.78	4.85
2671	NASDAQ	HLIT	Thu, Dec 29, 2005	5.05	5.06	4.87	4.90
2670	NASDAQ	HLIT	Wed, Dec 28, 2005	4.95	5.06	4.87	5.05
2669	NASDAQ	HLIT	Tue, Dec 27, 2005	4.95	4.97	4.84	4.87
2668	NASDAQ	HLIT	Fri, Dec 23, 2005	4.91	5.03	4.90	4.93
2667	NASDAQ	HLIT	Thu, Dec 22, 2005	5.02	5.09	4.92	4.93
2666	NASDAQ	HLIT	Wed, Dec 21, 2005	4.87	5.10	4.87	5.02
2665	NASDAQ	HLIT	Tue, Dec 20, 2005	5.00	5.02	4.85	4.88
2664	NASDAQ	HLIT	Mon, Dec 19, 2005	5.02	5.09	4.96	5.02
2663	NASDAQ	HLIT	Fri, Dec 16, 2005	4.97	5.09	4.94	5.01
2662	NASDAQ	HLIT	Thu, Dec 15, 2005	4.90	4.99	4.84	4.95
2661	NASDAQ	HLIT	Wed, Dec 14, 2005	4.88	5.11	4.74	4.93
2660	NASDAQ	HLIT	Tue, Dec 13, 2005	5.00	5.21	5.00	5.01
2659	NASDAQ	HLIT	Mon, Dec 12, 2005	5.12	5.25	5.01	5.01
2658	NASDAQ	HLIT	Fri, Dec 9, 2005	4.93	5.18	4.92	5.13
2657	NASDAQ	HLIT	Thu, Dec 8, 2005	5.13	5.13	4.83	4.93
2656	NASDAQ	HLIT	Wed, Dec 7, 2005	5.65	5.76	5.27	5.28
2655	NASDAQ	HLIT	Tue, Dec 6, 2005	5.54	5.75	5.49	5.67
2654	NASDAQ	HLIT	Mon, Dec 5, 2005	5.67	5.73	5.47	5.49
2653	NASDAQ	HLIT	Fri, Dec 2, 2005	5.75	5.75	5.64	5.71
2652	NASDAQ	HLIT	Thu, Dec 1, 2005	5.57	5.75	5.51	5.69
2651	NASDAQ	HLIT	Wed, Nov 30, 2005	5.53	5.57	5.34	5.52
2650	NASDAQ	HLIT	Tue, Nov 29, 2005	5.67	5.72	5.48	5.50
2649	NASDAQ	HLIT	Mon, Nov 28, 2005	5.72	5.74	5.64	5.67
2648	NASDAQ	HLIT	Fri, Nov 25, 2005	5.65	5.69	5.60	5.65
2647	NASDAQ	HLIT	Wed, Nov 23, 2005	5.58	5.75	5.56	5.57
2646	NASDAQ	HLIT	Tue, Nov 22, 2005	5.37	5.58	5.30	5.55
2645	NASDAQ	HLIT	Mon, Nov 21, 2005	5.21	5.37	5.02	5.33
2644	NASDAQ	HLIT	Fri, Nov 18, 2005	4.72	5.14	4.68	5.12
2643	NASDAQ	HLIT	Thu, Nov 17, 2005	4.54	4.68	4.52	4.66
2642	NASDAQ	HLIT	Wed, Nov 16, 2005	4.70	4.70	4.54	4.55
2641	NASDAQ	HLIT	Tue, Nov 15, 2005	4.80	4.83	4.59	4.69
2640	NASDAQ	HLIT	Mon, Nov 14, 2005	4.81	4.90	4.73	4.78
2639	NASDAQ	HLIT	Fri, Nov 11, 2005	4.68	4.85	4.68	4.77
2638	NASDAQ	HLIT	Thu, Nov 10, 2005	4.71	4.73	4.60	4.72
2637	NASDAQ	HLIT	Wed, Nov 9, 2005	4.84	4.87	4.67	4.74
2636	NASDAQ	HLIT	Tue, Nov 8, 2005	4.70	4.82	4.61	4.81
2635	NASDAQ	HLIT	Mon, Nov 7, 2005	4.66	4.73	4.52	4.68
2634	NASDAQ	HLIT	Fri, Nov 4, 2005	4.69	4.69	4.50	4.60
2633	NASDAQ	HLIT	Thu, Nov 3, 2005	4.62	4.66	4.55	4.60
2632	NASDAQ	HLIT	Wed, Nov 2, 2005	4.50	4.59	4.45	4.58
2631	NASDAQ	HLIT	Tue, Nov 1, 2005	4.57	4.62	4.42	4.47
2630	NASDAQ	HLIT	Mon, Oct 31, 2005	4.45	4.63	4.45	4.61
2629	NASDAQ	HLIT	Fri, Oct 28, 2005	4.33	4.46	4.30	4.45
2628	NASDAQ	HLIT	Thu, Oct 27, 2005	4.58	4.58	4.29	4.34
2627	NASDAQ	HLIT	Wed, Oct 26, 2005	4.45	4.63	4.45	4.56
2626	NASDAQ	HLIT	Tue, Oct 25, 2005	4.41	4.50	4.36	4.49
2625	NASDAQ	HLIT	Mon, Oct 24, 2005	4.19	4.45	4.08	4.40
2624	NASDAQ	HLIT	Fri, Oct 21, 2005	4.72	4.72	4.10	4.15
2623	NASDAQ	HLIT	Thu, Oct 20, 2005	5.22	5.28	5.05	5.08
2622	NASDAQ	HLIT	Wed, Oct 19, 2005	5.02	5.35	4.76	5.28
2621	NASDAQ	HLIT	Tue, Oct 18, 2005	5.15	5.16	5.04	5.04
2620	NASDAQ	HLIT	Mon, Oct 17, 2005	5.16	5.26	5.09	5.14
2619	NASDAQ	HLIT	Fri, Oct 14, 2005	5.23	5.25	5.09	5.13
2618	NASDAQ	HLIT	Thu, Oct 13, 2005	5.17	5.23	5.05	5.19
2617	NASDAQ	HLIT	Wed, Oct 12, 2005	5.17	5.22	4.96	5.11
2616	NASDAQ	HLIT	Tue, Oct 11, 2005	5.50	5.60	5.20	5.20
2615	NASDAQ	HLIT	Mon, Oct 10, 2005	5.57	5.70	5.40	5.47
2614	NASDAQ	HLIT	Fri, Oct 7, 2005	5.43	5.65	5.41	5.51
2613	NASDAQ	HLIT	Thu, Oct 6, 2005	5.61	5.67	5.32	5.36
2612	NASDAQ	HLIT	Wed, Oct 5, 2005	5.84	5.89	5.55	5.58
2611	NASDAQ	HLIT	Tue, Oct 4, 2005	5.92	5.98	5.80	5.84
2610	NASDAQ	HLIT	Mon, Oct 3, 2005	5.83	5.90	5.76	5.85
2609	NASDAQ	HLIT	Fri, Sep 30, 2005	5.76	5.87	5.74	5.82
2608	NASDAQ	HLIT	Thu, Sep 29, 2005	5.79	5.82	5.68	5.80
2607	NASDAQ	HLIT	Wed, Sep 28, 2005	5.72	5.86	5.67	5.76
2606	NASDAQ	HLIT	Tue, Sep 27, 2005	5.69	5.82	5.60	5.74
2605	NASDAQ	HLIT	Mon, Sep 26, 2005	5.66	5.80	5.58	5.65
2604	NASDAQ	HLIT	Fri, Sep 23, 2005	5.33	5.77	5.28	5.59
2603	NASDAQ	HLIT	Thu, Sep 22, 2005	5.53	5.63	5.25	5.29
2602	NASDAQ	HLIT	Wed, Sep 21, 2005	5.60	5.70	5.50	5.50
2601	NASDAQ	HLIT	Tue, Sep 20, 2005	5.78	5.81	5.60	5.62
2600	NASDAQ	HLIT	Mon, Sep 19, 2005	5.88	5.98	5.69	5.72
2599	NASDAQ	HLIT	Fri, Sep 16, 2005	5.79	5.86	5.72	5.85
2598	NASDAQ	HLIT	Thu, Sep 15, 2005	5.82	5.89	5.71	5.80
2597	NASDAQ	HLIT	Wed, Sep 14, 2005	5.86	5.94	5.75	5.76
2596	NASDAQ	HLIT	Tue, Sep 13, 2005	5.68	6.04	5.68	5.80
2595	NASDAQ	HLIT	Mon, Sep 12, 2005	5.82	5.87	5.67	5.74
2594	NASDAQ	HLIT	Fri, Sep 9, 2005	6.14	6.14	5.75	5.87
2593	NASDAQ	HLIT	Thu, Sep 8, 2005	6.07	6.18	6.05	6.08
2592	NASDAQ	HLIT	Wed, Sep 7, 2005	6.19	6.21	6.06	6.14
2591	NASDAQ	HLIT	Tue, Sep 6, 2005	6.03	6.15	6.01	6.12
2590	NASDAQ	HLIT	Fri, Sep 2, 2005	6.06	6.09	5.98	6.03
2589	NASDAQ	HLIT	Thu, Sep 1, 2005	5.93	6.20	5.88	6.00
2588	NASDAQ	HLIT	Wed, Aug 31, 2005	5.71	5.95	5.67	5.90
2587	NASDAQ	HLIT	Tue, Aug 30, 2005	5.60	5.69	5.60	5.67
2586	NASDAQ	HLIT	Mon, Aug 29, 2005	5.62	5.73	5.59	5.62
2585	NASDAQ	HLIT	Fri, Aug 26, 2005	5.71	5.72	5.62	5.66
2584	NASDAQ	HLIT	Thu, Aug 25, 2005	5.57	5.73	5.57	5.67
2583	NASDAQ	HLIT	Wed, Aug 24, 2005	5.47	5.67	5.41	5.60
2582	NASDAQ	HLIT	Tue, Aug 23, 2005	5.54	5.61	5.46	5.51
2581	NASDAQ	HLIT	Mon, Aug 22, 2005	5.41	5.59	5.38	5.58
2580	NASDAQ	HLIT	Fri, Aug 19, 2005	5.40	5.47	5.35	5.36
2579	NASDAQ	HLIT	Thu, Aug 18, 2005	5.46	5.56	5.38	5.42
2578	NASDAQ	HLIT	Wed, Aug 17, 2005	5.51	5.66	5.47	5.50
2577	NASDAQ	HLIT	Tue, Aug 16, 2005	5.71	5.80	5.51	5.51
2576	NASDAQ	HLIT	Mon, Aug 15, 2005	5.40	5.74	5.29	5.71
2575	NASDAQ	HLIT	Fri, Aug 12, 2005	5.39	5.44	5.25	5.37
2574	NASDAQ	HLIT	Thu, Aug 11, 2005	5.35	5.49	5.28	5.43
2573	NASDAQ	HLIT	Wed, Aug 10, 2005	5.36	5.45	5.25	5.36
2572	NASDAQ	HLIT	Tue, Aug 9, 2005	5.36	5.44	5.30	5.36
2571	NASDAQ	HLIT	Mon, Aug 8, 2005	5.44	5.49	5.35	5.38
2570	NASDAQ	HLIT	Fri, Aug 5, 2005	5.44	5.54	5.35	5.36
2569	NASDAQ	HLIT	Thu, Aug 4, 2005	5.55	5.67	5.45	5.47
2568	NASDAQ	HLIT	Wed, Aug 3, 2005	5.57	5.70	5.55	5.62
2567	NASDAQ	HLIT	Tue, Aug 2, 2005	5.58	5.74	5.57	5.60
2566	NASDAQ	HLIT	Mon, Aug 1, 2005	5.39	5.63	5.35	5.60
2565	NASDAQ	HLIT	Fri, Jul 29, 2005	5.27	5.50	5.27	5.33
2564	NASDAQ	HLIT	Thu, Jul 28, 2005	5.20	5.40	5.20	5.37
2563	NASDAQ	HLIT	Wed, Jul 27, 2005	5.15	5.19	5.12	5.17
2562	NASDAQ	HLIT	Tue, Jul 26, 2005	5.02	5.25	5.02	5.17
2561	NASDAQ	HLIT	Mon, Jul 25, 2005	5.19	5.27	5.11	5.15
2560	NASDAQ	HLIT	Fri, Jul 22, 2005	5.06	5.38	4.99	5.18
2559	NASDAQ	HLIT	Thu, Jul 21, 2005	5.32	5.41	5.26	5.26
2558	NASDAQ	HLIT	Wed, Jul 20, 2005	5.22	5.41	5.20	5.35
2557	NASDAQ	HLIT	Tue, Jul 19, 2005	5.30	5.39	5.24	5.26
2556	NASDAQ	HLIT	Mon, Jul 18, 2005	5.13	5.38	5.12	5.29
2555	NASDAQ	HLIT	Fri, Jul 15, 2005	5.10	5.21	5.00	5.20
2554	NASDAQ	HLIT	Thu, Jul 14, 2005	5.19	5.29	5.02	5.06
2553	NASDAQ	HLIT	Wed, Jul 13, 2005	5.10	5.23	5.06	5.17
2552	NASDAQ	HLIT	Tue, Jul 12, 2005	5.14	5.25	5.05	5.07
2551	NASDAQ	HLIT	Mon, Jul 11, 2005	5.01	5.24	5.00	5.19
2550	NASDAQ	HLIT	Fri, Jul 8, 2005	4.94	5.05	4.94	5.03
2549	NASDAQ	HLIT	Thu, Jul 7, 2005	4.88	5.00	4.81	4.99
2548	NASDAQ	HLIT	Wed, Jul 6, 2005	5.01	5.08	4.90	4.93
2547	NASDAQ	HLIT	Tue, Jul 5, 2005	4.89	5.10	4.89	5.05
2546	NASDAQ	HLIT	Fri, Jul 1, 2005	4.99	5.12	4.85	4.92
2545	NASDAQ	HLIT	Thu, Jun 30, 2005	4.30	4.99	4.25	4.83
2544	NASDAQ	HLIT	Wed, Jun 29, 2005	5.13	5.24	5.03	5.18
2543	NASDAQ	HLIT	Tue, Jun 28, 2005	5.00	5.04	4.95	5.02
2542	NASDAQ	HLIT	Mon, Jun 27, 2005	5.22	5.27	4.92	4.94
2541	NASDAQ	HLIT	Fri, Jun 24, 2005	5.51	5.58	5.26	5.27
2540	NASDAQ	HLIT	Thu, Jun 23, 2005	5.77	5.78	5.49	5.52
2539	NASDAQ	HLIT	Wed, Jun 22, 2005	5.84	5.92	5.66	5.74
2538	NASDAQ	HLIT	Tue, Jun 21, 2005	5.86	5.95	5.77	5.84
2537	NASDAQ	HLIT	Mon, Jun 20, 2005	5.85	5.95	5.84	5.87
2536	NASDAQ	HLIT	Fri, Jun 17, 2005	5.90	5.99	5.85	5.92
2535	NASDAQ	HLIT	Thu, Jun 16, 2005	5.74	6.04	5.68	5.92
2534	NASDAQ	HLIT	Wed, Jun 15, 2005	5.71	5.75	5.51	5.70
2533	NASDAQ	HLIT	Tue, Jun 14, 2005	5.46	5.69	5.43	5.68
2532	NASDAQ	HLIT	Mon, Jun 13, 2005	5.56	5.56	5.35	5.45
2531	NASDAQ	HLIT	Fri, Jun 10, 2005	5.64	5.71	5.42	5.45
2530	NASDAQ	HLIT	Thu, Jun 9, 2005	5.54	5.69	5.36	5.60
2529	NASDAQ	HLIT	Wed, Jun 8, 2005	5.79	5.80	5.51	5.51
2528	NASDAQ	HLIT	Tue, Jun 7, 2005	5.83	6.17	5.67	5.75
2527	NASDAQ	HLIT	Mon, Jun 6, 2005	5.71	5.75	5.40	5.53
2526	NASDAQ	HLIT	Fri, Jun 3, 2005	5.98	6.03	5.69	5.73
2525	NASDAQ	HLIT	Thu, Jun 2, 2005	6.20	6.22	5.96	5.97
2524	NASDAQ	HLIT	Wed, Jun 1, 2005	6.22	6.35	6.12	6.22
2523	NASDAQ	HLIT	Tue, May 31, 2005	6.45	6.49	6.23	6.23
2522	NASDAQ	HLIT	Fri, May 27, 2005	6.47	6.53	6.46	6.47
2521	NASDAQ	HLIT	Thu, May 26, 2005	6.39	6.54	6.37	6.48
2520	NASDAQ	HLIT	Wed, May 25, 2005	6.50	6.54	6.31	6.32
2519	NASDAQ	HLIT	Tue, May 24, 2005	6.42	6.57	6.37	6.53
2518	NASDAQ	HLIT	Mon, May 23, 2005	6.26	6.54	6.26	6.45
2517	NASDAQ	HLIT	Fri, May 20, 2005	6.29	6.36	6.13	6.29
2516	NASDAQ	HLIT	Thu, May 19, 2005	6.08	6.37	6.07	6.30
2515	NASDAQ	HLIT	Wed, May 18, 2005	5.65	6.10	5.65	6.10
2514	NASDAQ	HLIT	Tue, May 17, 2005	5.60	5.75	5.55	5.62
2513	NASDAQ	HLIT	Mon, May 16, 2005	5.60	5.64	5.51	5.58
2512	NASDAQ	HLIT	Fri, May 13, 2005	5.53	5.75	5.43	5.56
2511	NASDAQ	HLIT	Thu, May 12, 2005	5.64	5.69	5.53	5.57
2510	NASDAQ	HLIT	Wed, May 11, 2005	5.64	5.68	5.50	5.61
2509	NASDAQ	HLIT	Tue, May 10, 2005	5.62	5.68	5.51	5.64
2508	NASDAQ	HLIT	Mon, May 9, 2005	5.77	5.84	5.55	5.60
2507	NASDAQ	HLIT	Fri, May 6, 2005	5.85	5.85	5.65	5.79
2506	NASDAQ	HLIT	Thu, May 5, 2005	6.04	6.04	5.71	5.81
2505	NASDAQ	HLIT	Wed, May 4, 2005	5.90	6.15	5.82	5.89
2504	NASDAQ	HLIT	Tue, May 3, 2005	5.86	5.92	5.75	5.83
2503	NASDAQ	HLIT	Mon, May 2, 2005	5.50	5.92	5.44	5.86
2502	NASDAQ	HLIT	Fri, Apr 29, 2005	5.65	5.74	5.36	5.51
2501	NASDAQ	HLIT	Thu, Apr 28, 2005	5.80	5.98	5.52	5.60
2500	NASDAQ	HLIT	Wed, Apr 27, 2005	6.05	6.10	5.85	5.89
2499	NASDAQ	HLIT	Tue, Apr 26, 2005	6.12	6.36	6.01	6.04
2498	NASDAQ	HLIT	Mon, Apr 25, 2005	6.36	6.49	5.91	6.13
2497	NASDAQ	HLIT	Fri, Apr 22, 2005	7.89	7.89	6.12	6.27
2496	NASDAQ	HLIT	Thu, Apr 21, 2005	9.40	9.91	9.37	9.91
2495	NASDAQ	HLIT	Wed, Apr 20, 2005	9.50	9.69	9.30	9.36
2494	NASDAQ	HLIT	Tue, Apr 19, 2005	9.15	9.55	9.15	9.46
2493	NASDAQ	HLIT	Mon, Apr 18, 2005	8.86	9.24	8.79	9.10
2492	NASDAQ	HLIT	Fri, Apr 15, 2005	9.22	9.22	8.84	8.90
2491	NASDAQ	HLIT	Thu, Apr 14, 2005	9.44	9.52	9.16	9.25
2490	NASDAQ	HLIT	Wed, Apr 13, 2005	9.54	9.98	9.37	9.42
2489	NASDAQ	HLIT	Tue, Apr 12, 2005	9.49	9.61	9.25	9.55
2488	NASDAQ	HLIT	Mon, Apr 11, 2005	9.26	9.49	9.17	9.49
2487	NASDAQ	HLIT	Fri, Apr 8, 2005	9.50	9.52	9.17	9.23
2486	NASDAQ	HLIT	Thu, Apr 7, 2005	9.13	9.54	9.10	9.49
2485	NASDAQ	HLIT	Wed, Apr 6, 2005	9.33	9.42	9.07	9.10
2484	NASDAQ	HLIT	Tue, Apr 5, 2005	9.27	9.50	9.11	9.19
2483	NASDAQ	HLIT	Mon, Apr 4, 2005	9.48	9.55	9.28	9.43
2482	NASDAQ	HLIT	Fri, Apr 1, 2005	9.65	9.95	9.26	9.55
2481	NASDAQ	HLIT	Thu, Mar 31, 2005	10.00	10.05	9.16	9.56
2480	NASDAQ	HLIT	Wed, Mar 30, 2005	9.83	10.06	9.82	10.02
2479	NASDAQ	HLIT	Tue, Mar 29, 2005	9.99	10.35	9.73	9.77
2478	NASDAQ	HLIT	Mon, Mar 28, 2005	9.75	10.07	9.70	9.97
2477	NASDAQ	HLIT	Thu, Mar 24, 2005	9.35	9.80	9.30	9.67
2476	NASDAQ	HLIT	Wed, Mar 23, 2005	9.21	9.45	9.06	9.29
2475	NASDAQ	HLIT	Tue, Mar 22, 2005	9.25	9.47	9.20	9.28
2474	NASDAQ	HLIT	Mon, Mar 21, 2005	9.38	9.43	9.18	9.24
2473	NASDAQ	HLIT	Fri, Mar 18, 2005	9.75	9.75	9.13	9.32
2472	NASDAQ	HLIT	Thu, Mar 17, 2005	9.98	9.99	9.63	9.69
2471	NASDAQ	HLIT	Wed, Mar 16, 2005	9.85	10.08	9.82	9.92
2470	NASDAQ	HLIT	Tue, Mar 15, 2005	10.15	10.24	9.80	9.85
2469	NASDAQ	HLIT	Mon, Mar 14, 2005	10.70	10.75	9.83	10.14
2468	NASDAQ	HLIT	Fri, Mar 11, 2005	10.81	11.00	10.57	10.62
2467	NASDAQ	HLIT	Thu, Mar 10, 2005	11.25	11.34	10.79	10.86
2466	NASDAQ	HLIT	Wed, Mar 9, 2005	11.23	11.40	11.13	11.21
2465	NASDAQ	HLIT	Tue, Mar 8, 2005	11.29	11.40	10.91	11.27
2464	NASDAQ	HLIT	Mon, Mar 7, 2005	11.14	11.53	11.09	11.31
2463	NASDAQ	HLIT	Fri, Mar 4, 2005	11.00	11.29	10.92	11.09
2462	NASDAQ	HLIT	Thu, Mar 3, 2005	10.90	11.15	10.84	10.92
2461	NASDAQ	HLIT	Wed, Mar 2, 2005	10.70	10.90	10.57	10.78
2460	NASDAQ	HLIT	Tue, Mar 1, 2005	10.93	10.93	10.58	10.69
2459	NASDAQ	HLIT	Mon, Feb 28, 2005	10.95	11.15	10.91	10.95
2458	NASDAQ	HLIT	Fri, Feb 25, 2005	10.92	11.09	10.81	11.00
2457	NASDAQ	HLIT	Thu, Feb 24, 2005	10.71	11.00	10.62	10.87
2456	NASDAQ	HLIT	Wed, Feb 23, 2005	10.56	10.93	10.53	10.79
2455	NASDAQ	HLIT	Tue, Feb 22, 2005	11.18	11.18	10.57	10.57
2454	NASDAQ	HLIT	Fri, Feb 18, 2005	11.65	11.70	11.09	11.28
2453	NASDAQ	HLIT	Thu, Feb 17, 2005	12.00	12.02	11.53	11.60
2452	NASDAQ	HLIT	Wed, Feb 16, 2005	11.66	11.90	11.61	11.85
2451	NASDAQ	HLIT	Tue, Feb 15, 2005	11.86	12.09	11.68	11.70
2450	NASDAQ	HLIT	Mon, Feb 14, 2005	11.83	12.07	11.62	11.87
2449	NASDAQ	HLIT	Fri, Feb 11, 2005	11.43	11.91	11.30	11.83
2448	NASDAQ	HLIT	Thu, Feb 10, 2005	11.70	11.90	11.24	11.53
2447	NASDAQ	HLIT	Wed, Feb 9, 2005	12.20	12.22	11.55	11.66
2446	NASDAQ	HLIT	Tue, Feb 8, 2005	12.23	12.36	11.78	12.14
2445	NASDAQ	HLIT	Mon, Feb 7, 2005	11.57	12.40	11.51	12.33
2444	NASDAQ	HLIT	Fri, Feb 4, 2005	10.99	11.40	10.98	11.39
2443	NASDAQ	HLIT	Thu, Feb 3, 2005	11.44	11.44	11.05	11.12
2442	NASDAQ	HLIT	Wed, Feb 2, 2005	11.25	11.55	11.25	11.45
2441	NASDAQ	HLIT	Tue, Feb 1, 2005	11.53	11.56	11.11	11.38
2440	NASDAQ	HLIT	Mon, Jan 31, 2005	11.25	11.48	11.19	11.40
2439	NASDAQ	HLIT	Fri, Jan 28, 2005	11.24	11.45	10.81	11.09
2438	NASDAQ	HLIT	Thu, Jan 27, 2005	11.53	11.75	11.21	11.51
2437	NASDAQ	HLIT	Wed, Jan 26, 2005	10.99	11.57	10.94	11.57
2436	NASDAQ	HLIT	Tue, Jan 25, 2005	10.44	10.89	10.40	10.82
2435	NASDAQ	HLIT	Mon, Jan 24, 2005	11.14	11.15	10.31	10.36
2434	NASDAQ	HLIT	Fri, Jan 21, 2005	10.90	11.44	10.75	10.98
2433	NASDAQ	HLIT	Thu, Jan 20, 2005	9.59	9.78	9.52	9.75
2432	NASDAQ	HLIT	Wed, Jan 19, 2005	10.00	10.01	9.58	9.66
2431	NASDAQ	HLIT	Tue, Jan 18, 2005	10.05	10.20	9.63	9.82
2430	NASDAQ	HLIT	Fri, Jan 14, 2005	9.28	10.03	9.23	9.94
2429	NASDAQ	HLIT	Thu, Jan 13, 2005	8.45	9.51	8.45	9.19
2428	NASDAQ	HLIT	Wed, Jan 12, 2005	7.50	7.70	7.25	7.49
2427	NASDAQ	HLIT	Tue, Jan 11, 2005	8.05	8.06	7.22	7.50
2426	NASDAQ	HLIT	Mon, Jan 10, 2005	7.65	7.93	7.63	7.89
2425	NASDAQ	HLIT	Fri, Jan 7, 2005	7.98	8.13	7.55	7.63
2424	NASDAQ	HLIT	Thu, Jan 6, 2005	8.05	8.19	7.75	7.98
2423	NASDAQ	HLIT	Wed, Jan 5, 2005	8.35	8.40	7.84	7.99
2422	NASDAQ	HLIT	Tue, Jan 4, 2005	8.44	8.58	8.28	8.38
2421	NASDAQ	HLIT	Mon, Jan 3, 2005	8.40	8.65	8.12	8.14
2420	NASDAQ	HLIT	Fri, Dec 31, 2004	8.37	8.47	8.31	8.34
2419	NASDAQ	HLIT	Thu, Dec 30, 2004	8.39	8.48	8.37	8.39
2418	NASDAQ	HLIT	Wed, Dec 29, 2004	8.20	8.45	8.20	8.40
2417	NASDAQ	HLIT	Tue, Dec 28, 2004	8.33	8.39	8.15	8.26
2416	NASDAQ	HLIT	Mon, Dec 27, 2004	8.22	8.40	8.22	8.32
2415	NASDAQ	HLIT	Thu, Dec 23, 2004	8.11	8.26	8.02	8.21
2414	NASDAQ	HLIT	Wed, Dec 22, 2004	7.51	8.19	7.49	8.06
2413	NASDAQ	HLIT	Tue, Dec 21, 2004	7.40	7.65	7.38	7.60
2412	NASDAQ	HLIT	Mon, Dec 20, 2004	7.61	7.71	7.21	7.37
2411	NASDAQ	HLIT	Fri, Dec 17, 2004	7.62	7.66	7.45	7.60
2410	NASDAQ	HLIT	Thu, Dec 16, 2004	7.51	7.77	7.51	7.62
2409	NASDAQ	HLIT	Wed, Dec 15, 2004	7.56	7.65	7.46	7.55
2408	NASDAQ	HLIT	Tue, Dec 14, 2004	7.70	7.70	7.41	7.55
2407	NASDAQ	HLIT	Mon, Dec 13, 2004	7.80	7.81	7.50	7.66
2406	NASDAQ	HLIT	Fri, Dec 10, 2004	7.82	7.90	7.62	7.69
2405	NASDAQ	HLIT	Thu, Dec 9, 2004	8.22	8.22	7.69	7.93
2404	NASDAQ	HLIT	Wed, Dec 8, 2004	8.10	8.34	8.06	8.28
2403	NASDAQ	HLIT	Tue, Dec 7, 2004	8.34	8.45	8.02	8.15
2402	NASDAQ	HLIT	Mon, Dec 6, 2004	8.40	8.49	8.20	8.33
2401	NASDAQ	HLIT	Fri, Dec 3, 2004	8.37	8.37	8.10	8.32
2400	NASDAQ	HLIT	Thu, Dec 2, 2004	8.35	8.38	8.20	8.26
2399	NASDAQ	HLIT	Wed, Dec 1, 2004	7.90	8.30	7.85	8.30
2398	NASDAQ	HLIT	Tue, Nov 30, 2004	7.74	7.92	7.67	7.77
2397	NASDAQ	HLIT	Mon, Nov 29, 2004	7.71	7.89	7.60	7.68
2396	NASDAQ	HLIT	Fri, Nov 26, 2004	7.85	7.93	7.72	7.73
2395	NASDAQ	HLIT	Wed, Nov 24, 2004	7.78	8.10	7.71	7.86
2394	NASDAQ	HLIT	Tue, Nov 23, 2004	7.82	8.08	7.76	7.83
2393	NASDAQ	HLIT	Mon, Nov 22, 2004	7.72	7.79	7.57	7.72
2392	NASDAQ	HLIT	Fri, Nov 19, 2004	8.06	8.12	7.56	7.69
2391	NASDAQ	HLIT	Thu, Nov 18, 2004	8.12	8.24	8.02	8.12
2390	NASDAQ	HLIT	Wed, Nov 17, 2004	8.18	8.27	8.10	8.27
2389	NASDAQ	HLIT	Tue, Nov 16, 2004	8.38	8.42	7.95	7.99
2388	NASDAQ	HLIT	Mon, Nov 15, 2004	8.59	8.66	8.47	8.50
2387	NASDAQ	HLIT	Fri, Nov 12, 2004	8.65	8.80	8.55	8.77
2386	NASDAQ	HLIT	Thu, Nov 11, 2004	8.57	8.68	8.39	8.59
2385	NASDAQ	HLIT	Wed, Nov 10, 2004	8.71	8.71	8.53	8.57
2384	NASDAQ	HLIT	Tue, Nov 9, 2004	8.65	8.78	8.56	8.65
2383	NASDAQ	HLIT	Mon, Nov 8, 2004	8.67	8.85	8.56	8.67
2382	NASDAQ	HLIT	Fri, Nov 5, 2004	8.66	8.90	8.50	8.84
2381	NASDAQ	HLIT	Thu, Nov 4, 2004	8.61	8.64	8.43	8.56
2380	NASDAQ	HLIT	Wed, Nov 3, 2004	8.75	8.85	8.63	8.68
2379	NASDAQ	HLIT	Tue, Nov 2, 2004	8.44	8.72	8.40	8.56
2378	NASDAQ	HLIT	Mon, Nov 1, 2004	8.10	8.58	8.10	8.45
2377	NASDAQ	HLIT	Fri, Oct 29, 2004	8.37	8.41	8.15	8.32
2376	NASDAQ	HLIT	Thu, Oct 28, 2004	8.53	8.60	8.30	8.36
2375	NASDAQ	HLIT	Wed, Oct 27, 2004	8.66	9.11	8.45	8.64
2374	NASDAQ	HLIT	Tue, Oct 26, 2004	8.22	8.76	8.16	8.70
2373	NASDAQ	HLIT	Mon, Oct 25, 2004	8.03	8.23	7.94	8.18
2372	NASDAQ	HLIT	Fri, Oct 22, 2004	7.99	8.27	7.80	7.98
2371	NASDAQ	HLIT	Thu, Oct 21, 2004	7.37	7.94	7.35	7.90
2370	NASDAQ	HLIT	Wed, Oct 20, 2004	7.29	7.44	7.20	7.35
2369	NASDAQ	HLIT	Tue, Oct 19, 2004	7.50	7.72	7.27	7.34
2368	NASDAQ	HLIT	Mon, Oct 18, 2004	7.19	7.48	7.07	7.39
2367	NASDAQ	HLIT	Fri, Oct 15, 2004	6.85	7.31	6.84	7.22
2366	NASDAQ	HLIT	Thu, Oct 14, 2004	6.95	7.02	6.71	6.87
2365	NASDAQ	HLIT	Wed, Oct 13, 2004	6.90	7.07	6.87	6.95
2364	NASDAQ	HLIT	Tue, Oct 12, 2004	6.06	7.16	6.02	6.91
2363	NASDAQ	HLIT	Mon, Oct 11, 2004	7.17	7.17	6.96	7.13
2362	NASDAQ	HLIT	Fri, Oct 8, 2004	7.22	7.29	6.94	7.15
2361	NASDAQ	HLIT	Thu, Oct 7, 2004	7.32	7.40	7.15	7.16
2360	NASDAQ	HLIT	Wed, Oct 6, 2004	6.96	7.34	6.90	7.24
2359	NASDAQ	HLIT	Tue, Oct 5, 2004	7.00	7.10	6.92	6.96
2358	NASDAQ	HLIT	Mon, Oct 4, 2004	6.90	7.14	6.88	7.00
2357	NASDAQ	HLIT	Fri, Oct 1, 2004	6.71	6.89	6.65	6.85
2356	NASDAQ	HLIT	Thu, Sep 30, 2004	6.63	6.78	6.48	6.65
2355	NASDAQ	HLIT	Wed, Sep 29, 2004	6.51	6.69	6.47	6.57
2354	NASDAQ	HLIT	Tue, Sep 28, 2004	6.41	6.55	6.36	6.55
2353	NASDAQ	HLIT	Mon, Sep 27, 2004	6.30	6.57	6.30	6.40
2352	NASDAQ	HLIT	Fri, Sep 24, 2004	6.54	6.67	6.41	6.41
2351	NASDAQ	HLIT	Thu, Sep 23, 2004	6.25	6.64	6.20	6.54
2350	NASDAQ	HLIT	Wed, Sep 22, 2004	6.35	6.36	6.23	6.34
2349	NASDAQ	HLIT	Tue, Sep 21, 2004	6.51	6.51	6.32	6.39
2348	NASDAQ	HLIT	Mon, Sep 20, 2004	6.38	6.55	6.27	6.40
2347	NASDAQ	HLIT	Fri, Sep 17, 2004	6.34	6.55	6.07	6.38
2346	NASDAQ	HLIT	Thu, Sep 16, 2004	6.20	6.36	6.12	6.27
2345	NASDAQ	HLIT	Wed, Sep 15, 2004	6.29	6.30	6.07	6.12
2344	NASDAQ	HLIT	Tue, Sep 14, 2004	6.35	6.43	6.16	6.34
2343	NASDAQ	HLIT	Mon, Sep 13, 2004	6.45	6.53	6.35	6.44
2342	NASDAQ	HLIT	Fri, Sep 10, 2004	6.11	6.42	6.00	6.35
2341	NASDAQ	HLIT	Thu, Sep 9, 2004	6.09	6.18	5.85	6.11
2340	NASDAQ	HLIT	Wed, Sep 8, 2004	5.97	6.19	5.91	5.91
2339	NASDAQ	HLIT	Tue, Sep 7, 2004	5.98	6.20	5.91	6.11
2338	NASDAQ	HLIT	Fri, Sep 3, 2004	6.01	6.03	5.80	5.88
2337	NASDAQ	HLIT	Thu, Sep 2, 2004	5.91	6.06	5.73	6.01
2336	NASDAQ	HLIT	Wed, Sep 1, 2004	6.02	6.45	5.83	5.89
2335	NASDAQ	HLIT	Tue, Aug 31, 2004	5.86	5.96	5.68	5.93
2334	NASDAQ	HLIT	Mon, Aug 30, 2004	5.99	6.00	5.85	5.86
2333	NASDAQ	HLIT	Fri, Aug 27, 2004	5.91	6.03	5.86	5.99
2332	NASDAQ	HLIT	Thu, Aug 26, 2004	6.07	6.15	5.93	5.94
2331	NASDAQ	HLIT	Wed, Aug 25, 2004	5.82	6.08	5.53	6.03
2330	NASDAQ	HLIT	Tue, Aug 24, 2004	5.76	5.94	5.69	5.75
2329	NASDAQ	HLIT	Mon, Aug 23, 2004	5.98	6.00	5.65	5.70
2328	NASDAQ	HLIT	Fri, Aug 20, 2004	5.70	5.95	5.60	5.89
2327	NASDAQ	HLIT	Thu, Aug 19, 2004	5.55	5.79	5.45	5.73
2326	NASDAQ	HLIT	Wed, Aug 18, 2004	5.33	5.60	5.18	5.60
2325	NASDAQ	HLIT	Tue, Aug 17, 2004	5.47	5.49	5.21	5.32
2324	NASDAQ	HLIT	Mon, Aug 16, 2004	5.01	5.38	5.01	5.31
2323	NASDAQ	HLIT	Fri, Aug 13, 2004	4.99	5.19	4.86	4.96
2322	NASDAQ	HLIT	Thu, Aug 12, 2004	5.14	5.24	5.02	5.02
2321	NASDAQ	HLIT	Wed, Aug 11, 2004	5.34	5.38	4.86	5.28
2320	NASDAQ	HLIT	Tue, Aug 10, 2004	5.48	5.69	5.35	5.57
2319	NASDAQ	HLIT	Mon, Aug 9, 2004	5.64	5.81	5.35	5.48
2318	NASDAQ	HLIT	Fri, Aug 6, 2004	5.87	5.89	5.60	5.66
2317	NASDAQ	HLIT	Thu, Aug 5, 2004	6.16	6.21	5.84	5.92
2316	NASDAQ	HLIT	Wed, Aug 4, 2004	6.18	6.35	6.01	6.14
2315	NASDAQ	HLIT	Tue, Aug 3, 2004	6.41	6.45	6.13	6.21
2314	NASDAQ	HLIT	Mon, Aug 2, 2004	6.51	6.60	6.30	6.45
2313	NASDAQ	HLIT	Fri, Jul 30, 2004	6.52	6.78	6.45	6.51
2312	NASDAQ	HLIT	Thu, Jul 29, 2004	6.46	6.68	6.30	6.61
2311	NASDAQ	HLIT	Wed, Jul 28, 2004	6.47	6.49	6.13	6.33
2310	NASDAQ	HLIT	Tue, Jul 27, 2004	6.34	6.53	6.18	6.45
2309	NASDAQ	HLIT	Mon, Jul 26, 2004	6.51	6.83	6.15	6.34
2308	NASDAQ	HLIT	Fri, Jul 23, 2004	6.41	6.91	6.00	6.52
2307	NASDAQ	HLIT	Thu, Jul 22, 2004	6.44	6.75	6.19	6.56
2306	NASDAQ	HLIT	Wed, Jul 21, 2004	7.08	7.20	6.44	6.44
2305	NASDAQ	HLIT	Tue, Jul 20, 2004	6.85	7.03	6.61	6.99
2304	NASDAQ	HLIT	Mon, Jul 19, 2004	6.75	6.93	6.53	6.80
2303	NASDAQ	HLIT	Fri, Jul 16, 2004	7.04	7.19	6.70	6.74
2302	NASDAQ	HLIT	Thu, Jul 15, 2004	6.96	7.24	6.87	6.95
2301	NASDAQ	HLIT	Wed, Jul 14, 2004	6.58	6.95	6.33	6.75
2300	NASDAQ	HLIT	Tue, Jul 13, 2004	6.74	6.90	6.67	6.68
2299	NASDAQ	HLIT	Mon, Jul 12, 2004	6.88	7.05	6.63	6.70
2298	NASDAQ	HLIT	Fri, Jul 9, 2004	6.98	7.30	6.81	6.94
2297	NASDAQ	HLIT	Thu, Jul 8, 2004	6.62	7.07	6.62	6.75
2296	NASDAQ	HLIT	Wed, Jul 7, 2004	6.73	7.03	6.72	6.76
2295	NASDAQ	HLIT	Tue, Jul 6, 2004	7.41	7.46	6.72	6.76
2294	NASDAQ	HLIT	Fri, Jul 2, 2004	7.34	7.49	7.05	7.46
2293	NASDAQ	HLIT	Thu, Jul 1, 2004	8.25	8.35	7.41	7.42
2292	NASDAQ	HLIT	Wed, Jun 30, 2004	8.28	8.68	8.00	8.51
2291	NASDAQ	HLIT	Tue, Jun 29, 2004	7.80	8.27	7.71	8.21
2290	NASDAQ	HLIT	Mon, Jun 28, 2004	8.12	8.19	7.70	7.74
2289	NASDAQ	HLIT	Fri, Jun 25, 2004	7.31	7.74	7.25	7.55
2288	NASDAQ	HLIT	Thu, Jun 24, 2004	6.99	7.35	6.95	7.29
2287	NASDAQ	HLIT	Wed, Jun 23, 2004	6.47	6.99	6.46	6.95
2286	NASDAQ	HLIT	Tue, Jun 22, 2004	6.36	6.58	6.18	6.54
2285	NASDAQ	HLIT	Mon, Jun 21, 2004	6.53	6.57	6.25	6.30
2284	NASDAQ	HLIT	Fri, Jun 18, 2004	6.37	6.65	6.20	6.45
2283	NASDAQ	HLIT	Thu, Jun 17, 2004	6.56	6.62	6.30	6.42
2282	NASDAQ	HLIT	Wed, Jun 16, 2004	6.73	6.73	6.40	6.58
2281	NASDAQ	HLIT	Tue, Jun 15, 2004	6.42	6.70	6.40	6.61
2280	NASDAQ	HLIT	Mon, Jun 14, 2004	6.59	6.60	6.26	6.26
2279	NASDAQ	HLIT	Thu, Jun 10, 2004	6.67	6.75	6.46	6.58
2278	NASDAQ	HLIT	Wed, Jun 9, 2004	6.91	6.93	6.54	6.55
2277	NASDAQ	HLIT	Tue, Jun 8, 2004	6.94	7.01	6.75	6.89
2276	NASDAQ	HLIT	Mon, Jun 7, 2004	6.73	6.90	6.56	6.90
2275	NASDAQ	HLIT	Fri, Jun 4, 2004	6.40	6.60	6.34	6.51
2274	NASDAQ	HLIT	Thu, Jun 3, 2004	6.55	6.65	6.25	6.25
2273	NASDAQ	HLIT	Wed, Jun 2, 2004	6.67	6.77	6.55	6.62
2272	NASDAQ	HLIT	Tue, Jun 1, 2004	6.40	6.48	6.12	6.42
2271	NASDAQ	HLIT	Fri, May 28, 2004	6.40	6.45	6.25	6.39
2270	NASDAQ	HLIT	Thu, May 27, 2004	6.48	6.61	6.26	6.41
2269	NASDAQ	HLIT	Wed, May 26, 2004	5.78	6.40	5.73	6.40
2268	NASDAQ	HLIT	Tue, May 25, 2004	5.54	5.69	5.46	5.69
2267	NASDAQ	HLIT	Mon, May 24, 2004	5.43	5.55	5.40	5.51
2266	NASDAQ	HLIT	Fri, May 21, 2004	5.67	5.75	5.28	5.33
2265	NASDAQ	HLIT	Thu, May 20, 2004	5.82	5.91	5.53	5.57
2264	NASDAQ	HLIT	Wed, May 19, 2004	5.79	5.97	5.70	5.77
2263	NASDAQ	HLIT	Tue, May 18, 2004	5.70	5.93	5.56	5.67
2262	NASDAQ	HLIT	Mon, May 17, 2004	5.80	5.85	5.52	5.63
2261	NASDAQ	HLIT	Fri, May 14, 2004	6.16	6.19	5.85	5.87
2260	NASDAQ	HLIT	Thu, May 13, 2004	6.15	6.25	5.87	6.00
2259	NASDAQ	HLIT	Wed, May 12, 2004	6.13	6.19	5.75	6.11
2258	NASDAQ	HLIT	Tue, May 11, 2004	5.72	6.12	5.71	6.10
2257	NASDAQ	HLIT	Mon, May 10, 2004	6.28	6.31	5.60	5.60
2256	NASDAQ	HLIT	Fri, May 7, 2004	6.42	6.80	6.30	6.31
2255	NASDAQ	HLIT	Thu, May 6, 2004	6.99	7.00	6.40	6.44
2254	NASDAQ	HLIT	Wed, May 5, 2004	7.20	7.48	7.09	7.09
2253	NASDAQ	HLIT	Tue, May 4, 2004	6.68	7.35	6.63	7.05
2252	NASDAQ	HLIT	Mon, May 3, 2004	6.62	7.06	6.34	6.64
2251	NASDAQ	HLIT	Fri, Apr 30, 2004	7.01	7.15	6.55	6.58
2250	NASDAQ	HLIT	Thu, Apr 29, 2004	7.62	7.64	6.79	6.90
2249	NASDAQ	HLIT	Wed, Apr 28, 2004	8.02	8.02	7.50	7.66
2248	NASDAQ	HLIT	Tue, Apr 27, 2004	8.34	8.41	7.85	8.02
2247	NASDAQ	HLIT	Mon, Apr 26, 2004	8.41	8.65	8.24	8.32
2246	NASDAQ	HLIT	Fri, Apr 23, 2004	8.48	8.71	8.12	8.37
2245	NASDAQ	HLIT	Thu, Apr 22, 2004	8.70	8.70	7.91	8.40
2244	NASDAQ	HLIT	Wed, Apr 21, 2004	8.27	8.75	8.21	8.69
2243	NASDAQ	HLIT	Tue, Apr 20, 2004	8.76	8.95	8.17	8.24
2242	NASDAQ	HLIT	Mon, Apr 19, 2004	8.72	8.72	8.41	8.69
2241	NASDAQ	HLIT	Fri, Apr 16, 2004	8.85	8.90	8.52	8.62
2240	NASDAQ	HLIT	Thu, Apr 15, 2004	9.49	9.50	8.73	8.83
2239	NASDAQ	HLIT	Wed, Apr 14, 2004	9.44	9.75	9.27	9.49
2238	NASDAQ	HLIT	Tue, Apr 13, 2004	10.10	10.11	9.31	9.52
2237	NASDAQ	HLIT	Mon, Apr 12, 2004	10.10	10.40	9.98	10.09
2236	NASDAQ	HLIT	Thu, Apr 8, 2004	10.40	10.50	10.08	10.09
2235	NASDAQ	HLIT	Wed, Apr 7, 2004	10.10	10.28	9.87	10.26
2234	NASDAQ	HLIT	Tue, Apr 6, 2004	10.40	10.41	10.10	10.20
2233	NASDAQ	HLIT	Mon, Apr 5, 2004	10.00	10.55	9.94	10.51
2232	NASDAQ	HLIT	Fri, Apr 2, 2004	10.26	10.26	9.88	9.99
2231	NASDAQ	HLIT	Thu, Apr 1, 2004	9.79	9.88	9.62	9.80
2230	NASDAQ	HLIT	Wed, Mar 31, 2004	9.70	9.90	9.58	9.71
2229	NASDAQ	HLIT	Tue, Mar 30, 2004	9.65	9.82	9.41	9.75
2228	NASDAQ	HLIT	Mon, Mar 29, 2004	9.83	10.18	9.55	9.78
2227	NASDAQ	HLIT	Fri, Mar 26, 2004	9.05	10.08	9.05	9.75
2226	NASDAQ	HLIT	Thu, Mar 25, 2004	8.52	9.10	8.30	9.09
2225	NASDAQ	HLIT	Wed, Mar 24, 2004	8.40	8.65	8.25	8.28
2224	NASDAQ	HLIT	Tue, Mar 23, 2004	8.86	8.90	8.31	8.39
2223	NASDAQ	HLIT	Mon, Mar 22, 2004	8.68	8.70	8.15	8.51
2222	NASDAQ	HLIT	Fri, Mar 19, 2004	9.14	9.26	8.65	8.74
2221	NASDAQ	HLIT	Thu, Mar 18, 2004	9.48	9.50	8.60	8.98
2220	NASDAQ	HLIT	Wed, Mar 17, 2004	9.25	9.65	9.12	9.50
2219	NASDAQ	HLIT	Tue, Mar 16, 2004	10.66	10.80	8.35	8.98
2218	NASDAQ	HLIT	Mon, Mar 15, 2004	10.72	10.81	9.96	10.00
2217	NASDAQ	HLIT	Fri, Mar 12, 2004	10.77	11.25	10.71	11.10
2216	NASDAQ	HLIT	Thu, Mar 11, 2004	10.51	10.95	10.05	10.55
2215	NASDAQ	HLIT	Wed, Mar 10, 2004	10.84	11.23	10.53	10.58
2214	NASDAQ	HLIT	Tue, Mar 9, 2004	11.34	11.45	10.69	10.83
2213	NASDAQ	HLIT	Mon, Mar 8, 2004	11.96	12.33	11.16	11.28
2212	NASDAQ	HLIT	Fri, Mar 5, 2004	11.91	12.35	11.40	12.10
2211	NASDAQ	HLIT	Thu, Mar 4, 2004	11.56	12.17	11.51	12.05
2210	NASDAQ	HLIT	Wed, Mar 3, 2004	11.63	11.81	11.33	11.53
2209	NASDAQ	HLIT	Tue, Mar 2, 2004	12.18	12.36	11.61	11.75
2208	NASDAQ	HLIT	Mon, Mar 1, 2004	12.40	12.45	12.09	12.16
2207	NASDAQ	HLIT	Fri, Feb 27, 2004	11.98	12.25	11.67	12.21
2206	NASDAQ	HLIT	Thu, Feb 26, 2004	11.67	12.09	11.51	11.92
2205	NASDAQ	HLIT	Wed, Feb 25, 2004	11.16	11.80	11.15	11.74
2204	NASDAQ	HLIT	Tue, Feb 24, 2004	10.95	11.34	10.50	11.18
2203	NASDAQ	HLIT	Mon, Feb 23, 2004	11.79	11.80	10.93	11.03
2202	NASDAQ	HLIT	Fri, Feb 20, 2004	12.19	12.44	11.20	11.80
2201	NASDAQ	HLIT	Thu, Feb 19, 2004	13.55	13.75	12.30	12.61
2200	NASDAQ	HLIT	Wed, Feb 18, 2004	12.91	13.25	12.81	13.15
2199	NASDAQ	HLIT	Tue, Feb 17, 2004	12.51	12.88	12.46	12.80
2198	NASDAQ	HLIT	Fri, Feb 13, 2004	12.48	12.69	12.22	12.35
2197	NASDAQ	HLIT	Thu, Feb 12, 2004	12.16	12.70	12.12	12.32
2196	NASDAQ	HLIT	Wed, Feb 11, 2004	11.98	12.37	11.70	12.08
2195	NASDAQ	HLIT	Tue, Feb 10, 2004	11.52	11.92	11.35	11.92
2194	NASDAQ	HLIT	Mon, Feb 9, 2004	11.25	11.79	10.95	11.57
2193	NASDAQ	HLIT	Fri, Feb 6, 2004	10.79	11.20	10.58	11.20
2192	NASDAQ	HLIT	Thu, Feb 5, 2004	10.69	10.89	10.25	10.48
2191	NASDAQ	HLIT	Wed, Feb 4, 2004	11.00	11.26	10.45	10.57
2190	NASDAQ	HLIT	Tue, Feb 3, 2004	10.97	11.44	10.94	11.29
2189	NASDAQ	HLIT	Mon, Feb 2, 2004	10.75	11.35	10.48	10.92
2188	NASDAQ	HLIT	Fri, Jan 30, 2004	10.50	10.98	10.25	10.59
2187	NASDAQ	HLIT	Thu, Jan 29, 2004	10.79	10.81	9.94	10.45
2186	NASDAQ	HLIT	Wed, Jan 28, 2004	10.75	11.13	10.48	10.82
2185	NASDAQ	HLIT	Tue, Jan 27, 2004	10.41	10.82	10.03	10.04
2184	NASDAQ	HLIT	Mon, Jan 26, 2004	9.94	10.39	9.47	10.28
2183	NASDAQ	HLIT	Fri, Jan 23, 2004	9.15	10.00	8.98	9.85
2182	NASDAQ	HLIT	Thu, Jan 22, 2004	9.27	9.30	8.60	8.75
2181	NASDAQ	HLIT	Wed, Jan 21, 2004	9.93	9.95	9.20	9.31
2180	NASDAQ	HLIT	Tue, Jan 20, 2004	9.51	9.95	9.21	9.95
2179	NASDAQ	HLIT	Fri, Jan 16, 2004	9.31	9.52	9.18	9.29
2178	NASDAQ	HLIT	Thu, Jan 15, 2004	8.91	9.25	8.65	9.23
2177	NASDAQ	HLIT	Wed, Jan 14, 2004	9.01	9.19	8.62	8.92
2176	NASDAQ	HLIT	Tue, Jan 13, 2004	9.68	9.75	8.71	8.93
2175	NASDAQ	HLIT	Mon, Jan 12, 2004	9.22	9.68	9.14	9.67
2174	NASDAQ	HLIT	Fri, Jan 9, 2004	9.20	9.69	8.85	9.23
2173	NASDAQ	HLIT	Thu, Jan 8, 2004	8.74	9.39	8.46	9.36
2172	NASDAQ	HLIT	Wed, Jan 7, 2004	8.02	8.83	8.02	8.78
2171	NASDAQ	HLIT	Tue, Jan 6, 2004	7.94	8.34	7.93	7.97
2170	NASDAQ	HLIT	Mon, Jan 5, 2004	7.54	7.97	7.40	7.95
2169	NASDAQ	HLIT	Fri, Jan 2, 2004	7.58	7.76	7.35	7.65
2168	NASDAQ	HLIT	Wed, Dec 31, 2003	7.62	7.80	7.25	7.25
2167	NASDAQ	HLIT	Tue, Dec 30, 2003	7.41	7.65	7.40	7.62
2166	NASDAQ	HLIT	Mon, Dec 29, 2003	7.36	7.59	7.35	7.51
2165	NASDAQ	HLIT	Fri, Dec 26, 2003	7.35	7.48	7.32	7.45
2164	NASDAQ	HLIT	Wed, Dec 24, 2003	7.57	7.60	7.34	7.36
2163	NASDAQ	HLIT	Tue, Dec 23, 2003	7.30	7.60	7.26	7.60
2162	NASDAQ	HLIT	Mon, Dec 22, 2003	7.23	7.67	7.18	7.34
2161	NASDAQ	HLIT	Fri, Dec 19, 2003	6.90	7.31	6.83	7.29
2160	NASDAQ	HLIT	Thu, Dec 18, 2003	6.80	7.05	6.79	6.96
2159	NASDAQ	HLIT	Wed, Dec 17, 2003	7.04	7.04	6.75	6.79
2158	NASDAQ	HLIT	Tue, Dec 16, 2003	7.19	7.28	6.75	6.82
2157	NASDAQ	HLIT	Mon, Dec 15, 2003	7.46	7.74	7.11	7.14
2156	NASDAQ	HLIT	Fri, Dec 12, 2003	7.35	7.36	7.05	7.18
2155	NASDAQ	HLIT	Thu, Dec 11, 2003	6.82	7.45	6.78	7.32
2154	NASDAQ	HLIT	Wed, Dec 10, 2003	7.40	7.40	6.61	6.73
2153	NASDAQ	HLIT	Tue, Dec 9, 2003	7.76	7.76	7.24	7.39
2152	NASDAQ	HLIT	Mon, Dec 8, 2003	7.88	7.90	7.36	7.57
2151	NASDAQ	HLIT	Fri, Dec 5, 2003	7.96	7.96	7.48	7.48
2150	NASDAQ	HLIT	Thu, Dec 4, 2003	8.29	8.34	7.87	8.07
2149	NASDAQ	HLIT	Wed, Dec 3, 2003	8.77	8.85	8.12	8.21
2148	NASDAQ	HLIT	Tue, Dec 2, 2003	8.82	8.89	8.50	8.75
2147	NASDAQ	HLIT	Mon, Dec 1, 2003	8.75	8.88	8.47	8.86
2146	NASDAQ	HLIT	Fri, Nov 28, 2003	8.35	8.69	8.34	8.64
2145	NASDAQ	HLIT	Wed, Nov 26, 2003	8.37	8.58	8.33	8.51
2144	NASDAQ	HLIT	Tue, Nov 25, 2003	8.54	8.71	8.21	8.38
2143	NASDAQ	HLIT	Mon, Nov 24, 2003	7.99	8.48	7.99	8.47
2142	NASDAQ	HLIT	Fri, Nov 21, 2003	8.05	8.10	7.90	8.05
2141	NASDAQ	HLIT	Thu, Nov 20, 2003	7.87	8.04	7.75	7.98
2140	NASDAQ	HLIT	Wed, Nov 19, 2003	8.14	8.33	7.94	7.98
2139	NASDAQ	HLIT	Tue, Nov 18, 2003	8.40	8.60	8.05	8.05
2138	NASDAQ	HLIT	Mon, Nov 17, 2003	8.41	8.45	7.98	8.33
2137	NASDAQ	HLIT	Fri, Nov 14, 2003	8.95	9.00	8.51	8.59
2136	NASDAQ	HLIT	Thu, Nov 13, 2003	8.69	8.96	8.60	8.95
2135	NASDAQ	HLIT	Wed, Nov 12, 2003	8.20	8.89	8.18	8.85
2134	NASDAQ	HLIT	Tue, Nov 11, 2003	8.52	8.54	8.15	8.21
2133	NASDAQ	HLIT	Mon, Nov 10, 2003	8.92	9.08	8.56	8.59
2132	NASDAQ	HLIT	Fri, Nov 7, 2003	9.22	9.35	8.91	8.97
2131	NASDAQ	HLIT	Thu, Nov 6, 2003	9.14	9.15	8.77	9.08
2130	NASDAQ	HLIT	Wed, Nov 5, 2003	8.70	9.20	8.40	9.04
2129	NASDAQ	HLIT	Tue, Nov 4, 2003	8.19	8.67	8.10	8.62
2128	NASDAQ	HLIT	Mon, Nov 3, 2003	7.94	8.23	7.94	8.20
2127	NASDAQ	HLIT	Fri, Oct 31, 2003	7.96	8.13	7.75	7.75
2126	NASDAQ	HLIT	Thu, Oct 30, 2003	8.37	8.52	7.79	7.96
2125	NASDAQ	HLIT	Wed, Oct 29, 2003	7.50	8.45	7.50	8.35
2124	NASDAQ	HLIT	Tue, Oct 28, 2003	7.35	7.77	7.31	7.75
2123	NASDAQ	HLIT	Mon, Oct 27, 2003	7.43	7.50	7.28	7.42
2122	NASDAQ	HLIT	Fri, Oct 24, 2003	7.42	7.47	7.12	7.20
2121	NASDAQ	HLIT	Thu, Oct 23, 2003	8.13	8.13	7.60	7.65
2120	NASDAQ	HLIT	Wed, Oct 22, 2003	8.58	8.65	8.25	8.25
2119	NASDAQ	HLIT	Tue, Oct 21, 2003	8.21	8.67	8.17	8.65
2118	NASDAQ	HLIT	Mon, Oct 20, 2003	8.03	8.28	8.02	8.20
2117	NASDAQ	HLIT	Fri, Oct 17, 2003	8.10	8.47	7.84	7.99
2116	NASDAQ	HLIT	Thu, Oct 16, 2003	8.13	8.79	8.13	8.33
2115	NASDAQ	HLIT	Wed, Oct 15, 2003	8.35	8.55	8.09	8.15
2114	NASDAQ	HLIT	Tue, Oct 14, 2003	8.15	8.39	8.10	8.20
2113	NASDAQ	HLIT	Mon, Oct 13, 2003	7.83	8.30	7.80	8.09
2112	NASDAQ	HLIT	Fri, Oct 10, 2003	7.79	7.99	7.71	7.78
2111	NASDAQ	HLIT	Thu, Oct 9, 2003	7.74	8.04	7.61	7.75
2110	NASDAQ	HLIT	Wed, Oct 8, 2003	7.90	7.96	7.65	7.65
2109	NASDAQ	HLIT	Tue, Oct 7, 2003	7.33	7.89	7.27	7.89
2108	NASDAQ	HLIT	Mon, Oct 6, 2003	7.25	7.50	7.16	7.35
2107	NASDAQ	HLIT	Fri, Oct 3, 2003	7.29	7.36	7.11	7.16
2106	NASDAQ	HLIT	Thu, Oct 2, 2003	6.69	7.28	6.60	7.05
2105	NASDAQ	HLIT	Wed, Oct 1, 2003	6.27	6.75	6.25	6.72
2104	NASDAQ	HLIT	Tue, Sep 30, 2003	6.10	6.49	5.80	6.26
2103	NASDAQ	HLIT	Mon, Sep 29, 2003	5.44	6.13	5.44	5.96
2102	NASDAQ	HLIT	Fri, Sep 26, 2003	5.74	5.85	5.46	5.48
2101	NASDAQ	HLIT	Thu, Sep 25, 2003	6.20	6.32	5.80	5.85
2100	NASDAQ	HLIT	Wed, Sep 24, 2003	6.75	6.85	6.16	6.20
2099	NASDAQ	HLIT	Tue, Sep 23, 2003	6.54	6.83	6.33	6.72
2098	NASDAQ	HLIT	Mon, Sep 22, 2003	5.95	6.65	5.62	6.62
2097	NASDAQ	HLIT	Fri, Sep 19, 2003	5.70	6.15	5.65	6.11
2096	NASDAQ	HLIT	Thu, Sep 18, 2003	5.69	5.85	5.50	5.80
2095	NASDAQ	HLIT	Wed, Sep 17, 2003	5.19	5.81	5.10	5.67
2094	NASDAQ	HLIT	Tue, Sep 16, 2003	4.59	4.75	4.59	4.71
2093	NASDAQ	HLIT	Mon, Sep 15, 2003	4.61	4.75	4.49	4.60
2092	NASDAQ	HLIT	Fri, Sep 12, 2003	4.54	4.70	4.40	4.60
2091	NASDAQ	HLIT	Thu, Sep 11, 2003	4.55	4.59	4.37	4.47
2090	NASDAQ	HLIT	Wed, Sep 10, 2003	4.45	4.55	4.20	4.50
2089	NASDAQ	HLIT	Tue, Sep 9, 2003	4.91	4.96	4.71	4.75
2088	NASDAQ	HLIT	Mon, Sep 8, 2003	4.60	4.95	4.57	4.95
2087	NASDAQ	HLIT	Fri, Sep 5, 2003	4.60	4.85	4.57	4.58
2086	NASDAQ	HLIT	Thu, Sep 4, 2003	4.59	4.70	4.48	4.61
2085	NASDAQ	HLIT	Wed, Sep 3, 2003	4.74	4.88	4.46	4.60
2084	NASDAQ	HLIT	Tue, Sep 2, 2003	4.35	4.70	4.33	4.66
2083	NASDAQ	HLIT	Fri, Aug 29, 2003	4.23	4.40	4.23	4.30
2082	NASDAQ	HLIT	Thu, Aug 28, 2003	4.29	4.40	4.09	4.25
2081	NASDAQ	HLIT	Wed, Aug 27, 2003	3.80	4.25	3.72	4.22
2080	NASDAQ	HLIT	Tue, Aug 26, 2003	3.65	3.75	3.50	3.74
2079	NASDAQ	HLIT	Mon, Aug 25, 2003	3.65	3.81	3.65	3.65
2078	NASDAQ	HLIT	Fri, Aug 22, 2003	3.84	3.94	3.67	3.73
2077	NASDAQ	HLIT	Thu, Aug 21, 2003	3.67	3.86	3.67	3.86
2076	NASDAQ	HLIT	Wed, Aug 20, 2003	3.84	3.84	3.67	3.69
2075	NASDAQ	HLIT	Tue, Aug 19, 2003	3.85	3.95	3.77	3.85
2074	NASDAQ	HLIT	Mon, Aug 18, 2003	3.76	3.88	3.65	3.88
2073	NASDAQ	HLIT	Fri, Aug 15, 2003	3.77	3.88	3.61	3.72
2072	NASDAQ	HLIT	Thu, Aug 14, 2003	3.61	3.73	3.50	3.73
2071	NASDAQ	HLIT	Wed, Aug 13, 2003	3.55	3.63	3.45	3.62
2070	NASDAQ	HLIT	Tue, Aug 12, 2003	3.40	3.53	3.38	3.53
2069	NASDAQ	HLIT	Mon, Aug 11, 2003	3.31	3.45	3.26	3.44
2068	NASDAQ	HLIT	Fri, Aug 8, 2003	3.31	3.40	3.29	3.33
2067	NASDAQ	HLIT	Thu, Aug 7, 2003	3.28	3.40	3.18	3.29
2066	NASDAQ	HLIT	Wed, Aug 6, 2003	3.62	3.71	3.25	3.25
2065	NASDAQ	HLIT	Tue, Aug 5, 2003	3.76	3.80	3.62	3.63
2064	NASDAQ	HLIT	Mon, Aug 4, 2003	3.93	3.93	3.75	3.89
2063	NASDAQ	HLIT	Fri, Aug 1, 2003	3.95	3.97	3.79	3.96
2062	NASDAQ	HLIT	Thu, Jul 31, 2003	3.81	3.96	3.77	3.96
2061	NASDAQ	HLIT	Wed, Jul 30, 2003	3.86	3.89	3.69	3.81
2060	NASDAQ	HLIT	Tue, Jul 29, 2003	3.87	3.90	3.80	3.83
2059	NASDAQ	HLIT	Mon, Jul 28, 2003	3.88	3.99	3.81	3.88
2058	NASDAQ	HLIT	Fri, Jul 25, 2003	3.86	3.96	3.77	3.82
2057	NASDAQ	HLIT	Thu, Jul 24, 2003	3.79	3.99	3.73	3.87
2056	NASDAQ	HLIT	Wed, Jul 23, 2003	3.81	3.81	3.62	3.80
2055	NASDAQ	HLIT	Tue, Jul 22, 2003	3.69	3.94	3.67	3.80
2054	NASDAQ	HLIT	Mon, Jul 21, 2003	3.81	3.85	3.62	3.63
2053	NASDAQ	HLIT	Fri, Jul 18, 2003	3.92	4.05	3.66	3.82
2052	NASDAQ	HLIT	Thu, Jul 17, 2003	4.39	4.50	3.99	4.01
2051	NASDAQ	HLIT	Wed, Jul 16, 2003	4.47	4.51	4.39	4.42
2050	NASDAQ	HLIT	Tue, Jul 15, 2003	4.47	4.50	4.40	4.48
2049	NASDAQ	HLIT	Mon, Jul 14, 2003	4.62	4.77	4.40	4.54
2048	NASDAQ	HLIT	Fri, Jul 11, 2003	4.58	4.74	4.58	4.64
2047	NASDAQ	HLIT	Thu, Jul 10, 2003	4.56	4.70	4.36	4.60
2046	NASDAQ	HLIT	Wed, Jul 9, 2003	4.61	4.68	4.51	4.64
2045	NASDAQ	HLIT	Tue, Jul 8, 2003	4.61	4.70	4.55	4.60
2044	NASDAQ	HLIT	Mon, Jul 7, 2003	4.51	4.65	4.45	4.65
2043	NASDAQ	HLIT	Thu, Jul 3, 2003	4.41	4.59	4.36	4.41
2042	NASDAQ	HLIT	Wed, Jul 2, 2003	4.08	4.50	4.08	4.49
2041	NASDAQ	HLIT	Tue, Jul 1, 2003	4.06	4.26	3.96	4.10
2040	NASDAQ	HLIT	Mon, Jun 30, 2003	4.24	4.24	4.05	4.07
2039	NASDAQ	HLIT	Fri, Jun 27, 2003	4.21	4.40	4.06	4.12
2038	NASDAQ	HLIT	Thu, Jun 26, 2003	4.05	4.24	4.00	4.24
2037	NASDAQ	HLIT	Wed, Jun 25, 2003	4.05	4.20	3.91	3.98
2036	NASDAQ	HLIT	Tue, Jun 24, 2003	4.04	4.20	3.97	4.05
2035	NASDAQ	HLIT	Mon, Jun 23, 2003	4.46	4.46	4.04	4.05
2034	NASDAQ	HLIT	Fri, Jun 20, 2003	4.43	4.62	4.35	4.39
2033	NASDAQ	HLIT	Thu, Jun 19, 2003	4.59	4.74	4.47	4.49
2032	NASDAQ	HLIT	Wed, Jun 18, 2003	4.46	4.75	4.43	4.58
2031	NASDAQ	HLIT	Tue, Jun 17, 2003	4.57	4.58	4.31	4.45
2030	NASDAQ	HLIT	Mon, Jun 16, 2003	4.48	4.69	4.39	4.42
2029	NASDAQ	HLIT	Fri, Jun 13, 2003	4.81	4.85	4.35	4.55
2028	NASDAQ	HLIT	Thu, Jun 12, 2003	4.88	5.00	4.81	4.84
2027	NASDAQ	HLIT	Wed, Jun 11, 2003	4.70	5.01	4.65	4.86
2026	NASDAQ	HLIT	Tue, Jun 10, 2003	4.61	4.89	4.61	4.81
2025	NASDAQ	HLIT	Mon, Jun 9, 2003	5.16	5.20	4.57	4.59
2024	NASDAQ	HLIT	Fri, Jun 6, 2003	5.15	5.43	5.03	5.11
2023	NASDAQ	HLIT	Thu, Jun 5, 2003	4.83	5.20	4.72	4.95
2022	NASDAQ	HLIT	Wed, Jun 4, 2003	4.74	4.90	4.71	4.85
2021	NASDAQ	HLIT	Tue, Jun 3, 2003	4.71	4.97	4.71	4.73
2020	NASDAQ	HLIT	Mon, Jun 2, 2003	4.82	5.00	4.53	4.71
2019	NASDAQ	HLIT	Fri, May 30, 2003	4.62	4.78	4.61	4.65
2018	NASDAQ	HLIT	Thu, May 29, 2003	4.30	4.60	4.21	4.53
2017	NASDAQ	HLIT	Wed, May 28, 2003	4.17	4.35	4.16	4.30
2016	NASDAQ	HLIT	Tue, May 27, 2003	3.97	4.25	3.96	4.16
2015	NASDAQ	HLIT	Fri, May 23, 2003	3.99	4.09	3.96	3.96
2014	NASDAQ	HLIT	Thu, May 22, 2003	3.92	4.11	3.85	3.99
2013	NASDAQ	HLIT	Wed, May 21, 2003	3.87	3.94	3.77	3.89
2012	NASDAQ	HLIT	Tue, May 20, 2003	3.82	3.95	3.64	3.75
2011	NASDAQ	HLIT	Mon, May 19, 2003	4.15	4.16	3.75	3.77
2010	NASDAQ	HLIT	Fri, May 16, 2003	4.33	4.50	4.12	4.16
2009	NASDAQ	HLIT	Thu, May 15, 2003	4.08	4.50	4.08	4.50
2008	NASDAQ	HLIT	Wed, May 14, 2003	3.99	4.10	3.94	4.05
2007	NASDAQ	HLIT	Tue, May 13, 2003	4.02	4.05	3.81	4.00
2006	NASDAQ	HLIT	Mon, May 12, 2003	3.99	4.11	3.98	4.05
2005	NASDAQ	HLIT	Fri, May 9, 2003	3.86	4.00	3.76	3.96
2004	NASDAQ	HLIT	Thu, May 8, 2003	3.66	3.85	3.65	3.76
2003	NASDAQ	HLIT	Wed, May 7, 2003	4.13	4.15	3.75	3.81
2002	NASDAQ	HLIT	Tue, May 6, 2003	4.11	4.18	4.02	4.09
2001	NASDAQ	HLIT	Mon, May 5, 2003	3.96	4.12	3.86	4.01
2000	NASDAQ	HLIT	Fri, May 2, 2003	3.50	3.90	3.49	3.82
1999	NASDAQ	HLIT	Thu, May 1, 2003	3.49	3.55	3.28	3.49
1998	NASDAQ	HLIT	Wed, Apr 30, 2003	3.51	3.64	3.44	3.47
1997	NASDAQ	HLIT	Tue, Apr 29, 2003	3.53	3.63	3.45	3.48
1996	NASDAQ	HLIT	Mon, Apr 28, 2003	3.43	3.66	3.39	3.52
1995	NASDAQ	HLIT	Fri, Apr 25, 2003	3.84	3.90	3.34	3.38
1994	NASDAQ	HLIT	Thu, Apr 24, 2003	4.90	5.03	4.42	4.44
1993	NASDAQ	HLIT	Wed, Apr 23, 2003	4.89	5.00	4.75	4.96
1992	NASDAQ	HLIT	Tue, Apr 22, 2003	4.91	4.96	4.69	4.90
1991	NASDAQ	HLIT	Mon, Apr 21, 2003	4.94	5.00	4.80	4.91
1990	NASDAQ	HLIT	Thu, Apr 17, 2003	4.93	5.06	4.91	5.00
1989	NASDAQ	HLIT	Wed, Apr 16, 2003	5.09	5.18	4.85	4.99
1988	NASDAQ	HLIT	Tue, Apr 15, 2003	4.98	5.14	4.80	5.00
1987	NASDAQ	HLIT	Mon, Apr 14, 2003	4.39	4.98	4.29	4.97
1986	NASDAQ	HLIT	Fri, Apr 11, 2003	4.10	4.36	4.10	4.32
1985	NASDAQ	HLIT	Thu, Apr 10, 2003	4.13	4.27	4.02	4.05
1984	NASDAQ	HLIT	Wed, Apr 9, 2003	3.99	4.25	3.94	4.15
1983	NASDAQ	HLIT	Tue, Apr 8, 2003	3.97	3.97	3.78	3.84
1982	NASDAQ	HLIT	Mon, Apr 7, 2003	3.87	4.00	3.85	3.87
1981	NASDAQ	HLIT	Fri, Apr 4, 2003	3.69	3.84	3.56	3.73
1980	NASDAQ	HLIT	Thu, Apr 3, 2003	3.63	3.75	3.56	3.70
1979	NASDAQ	HLIT	Wed, Apr 2, 2003	3.65	3.66	3.51	3.54
1978	NASDAQ	HLIT	Tue, Apr 1, 2003	3.40	3.52	3.35	3.44
1977	NASDAQ	HLIT	Mon, Mar 31, 2003	3.39	3.49	3.27	3.33
1976	NASDAQ	HLIT	Fri, Mar 28, 2003	3.71	3.72	3.42	3.45
1975	NASDAQ	HLIT	Thu, Mar 27, 2003	3.81	3.82	3.67	3.74
1974	NASDAQ	HLIT	Wed, Mar 26, 2003	4.03	4.03	3.87	3.90
1973	NASDAQ	HLIT	Tue, Mar 25, 2003	3.74	3.95	3.74	3.92
1972	NASDAQ	HLIT	Mon, Mar 24, 2003	3.72	3.81	3.63	3.76
1971	NASDAQ	HLIT	Fri, Mar 21, 2003	3.60	3.86	3.58	3.84
1970	NASDAQ	HLIT	Thu, Mar 20, 2003	3.39	3.64	3.30	3.54
1969	NASDAQ	HLIT	Wed, Mar 19, 2003	3.50	3.54	3.24	3.43
1968	NASDAQ	HLIT	Tue, Mar 18, 2003	3.37	3.51	3.35	3.50
1967	NASDAQ	HLIT	Mon, Mar 17, 2003	3.22	3.49	3.09	3.40
1966	NASDAQ	HLIT	Fri, Mar 14, 2003	3.17	3.31	3.16	3.30
1965	NASDAQ	HLIT	Thu, Mar 13, 2003	2.96	3.17	2.95	3.12
1964	NASDAQ	HLIT	Wed, Mar 12, 2003	2.85	2.94	2.75	2.90
1963	NASDAQ	HLIT	Tue, Mar 11, 2003	2.95	3.07	2.85	2.90
1962	NASDAQ	HLIT	Mon, Mar 10, 2003	3.31	3.35	2.92	2.95
1961	NASDAQ	HLIT	Fri, Mar 7, 2003	3.57	3.57	3.30	3.39
1960	NASDAQ	HLIT	Thu, Mar 6, 2003	3.76	3.77	3.55	3.57
1959	NASDAQ	HLIT	Wed, Mar 5, 2003	3.84	3.85	3.65	3.81
1958	NASDAQ	HLIT	Tue, Mar 4, 2003	3.95	3.95	3.80	3.85
1957	NASDAQ	HLIT	Mon, Mar 3, 2003	3.95	3.98	3.85	3.95
1956	NASDAQ	HLIT	Fri, Feb 28, 2003	3.85	3.95	3.85	3.88
1955	NASDAQ	HLIT	Thu, Feb 27, 2003	3.92	4.00	3.85	3.85
1954	NASDAQ	HLIT	Wed, Feb 26, 2003	3.94	4.00	3.85	3.92
1953	NASDAQ	HLIT	Tue, Feb 25, 2003	3.77	4.00	3.65	3.98
1952	NASDAQ	HLIT	Mon, Feb 24, 2003	3.90	3.90	3.79	3.79
1951	NASDAQ	HLIT	Fri, Feb 21, 2003	3.87	4.04	3.69	3.92
1950	NASDAQ	HLIT	Thu, Feb 20, 2003	4.05	4.08	3.87	3.95
1949	NASDAQ	HLIT	Wed, Feb 19, 2003	3.96	4.10	3.92	4.03
1948	NASDAQ	HLIT	Tue, Feb 18, 2003	3.87	4.01	3.75	3.95
1947	NASDAQ	HLIT	Fri, Feb 14, 2003	3.57	3.89	3.57	3.81
1946	NASDAQ	HLIT	Thu, Feb 13, 2003	3.81	3.83	3.50	3.52
1945	NASDAQ	HLIT	Wed, Feb 12, 2003	3.71	3.86	3.71	3.82
1944	NASDAQ	HLIT	Tue, Feb 11, 2003	3.96	4.02	3.72	3.78
1943	NASDAQ	HLIT	Mon, Feb 10, 2003	3.99	4.21	3.81	3.84
1942	NASDAQ	HLIT	Fri, Feb 7, 2003	4.17	4.29	3.93	3.99
1941	NASDAQ	HLIT	Thu, Feb 6, 2003	4.28	4.31	4.05	4.13
1940	NASDAQ	HLIT	Wed, Feb 5, 2003	3.97	4.30	3.97	4.26
1939	NASDAQ	HLIT	Tue, Feb 4, 2003	4.28	4.32	3.84	3.92
1938	NASDAQ	HLIT	Mon, Feb 3, 2003	4.22	4.56	4.22	4.28
1937	NASDAQ	HLIT	Fri, Jan 31, 2003	4.05	4.35	3.98	4.22
1936	NASDAQ	HLIT	Thu, Jan 30, 2003	4.59	4.66	4.01	4.08
1935	NASDAQ	HLIT	Wed, Jan 29, 2003	3.86	4.36	3.61	4.25
1934	NASDAQ	HLIT	Tue, Jan 28, 2003	3.60	3.83	3.46	3.70
1933	NASDAQ	HLIT	Mon, Jan 27, 2003	3.86	3.86	3.40	3.46
1932	NASDAQ	HLIT	Fri, Jan 24, 2003	3.97	4.02	3.75	3.86
1931	NASDAQ	HLIT	Thu, Jan 23, 2003	3.90	4.02	3.70	4.01
1930	NASDAQ	HLIT	Wed, Jan 22, 2003	3.46	3.86	3.45	3.59
1929	NASDAQ	HLIT	Tue, Jan 21, 2003	3.67	3.76	3.39	3.45
1928	NASDAQ	HLIT	Fri, Jan 17, 2003	4.08	4.11	3.45	3.77
1927	NASDAQ	HLIT	Thu, Jan 16, 2003	3.85	4.20	3.85	4.17
1926	NASDAQ	HLIT	Wed, Jan 15, 2003	3.83	3.95	3.60	3.85
1925	NASDAQ	HLIT	Tue, Jan 14, 2003	3.80	3.98	3.70	3.84
1924	NASDAQ	HLIT	Mon, Jan 13, 2003	3.69	3.98	3.51	3.80
1923	NASDAQ	HLIT	Fri, Jan 10, 2003	2.80	3.48	2.78	3.46
1922	NASDAQ	HLIT	Thu, Jan 9, 2003	2.64	2.97	2.62	2.74
1921	NASDAQ	HLIT	Wed, Jan 8, 2003	2.77	2.79	2.63	2.63
1920	NASDAQ	HLIT	Tue, Jan 7, 2003	2.90	3.00	2.64	2.82
1919	NASDAQ	HLIT	Mon, Jan 6, 2003	2.69	2.86	2.60	2.86
1918	NASDAQ	HLIT	Fri, Jan 3, 2003	2.64	2.67	2.43	2.58
1917	NASDAQ	HLIT	Thu, Jan 2, 2003	2.30	2.65	2.30	2.64
1916	NASDAQ	HLIT	Tue, Dec 31, 2002	2.18	2.37	2.18	2.30
1915	NASDAQ	HLIT	Mon, Dec 30, 2002	2.22	2.27	2.17	2.20
1914	NASDAQ	HLIT	Fri, Dec 27, 2002	2.21	2.31	2.21	2.23
1913	NASDAQ	HLIT	Thu, Dec 26, 2002	2.23	2.39	2.20	2.21
1912	NASDAQ	HLIT	Tue, Dec 24, 2002	2.21	2.25	2.14	2.18
1911	NASDAQ	HLIT	Mon, Dec 23, 2002	2.21	2.30	2.13	2.23
1910	NASDAQ	HLIT	Fri, Dec 20, 2002	2.51	2.52	2.14	2.20
1909	NASDAQ	HLIT	Thu, Dec 19, 2002	2.26	2.50	2.25	2.40
1908	NASDAQ	HLIT	Wed, Dec 18, 2002	2.50	2.52	2.25	2.26
1907	NASDAQ	HLIT	Tue, Dec 17, 2002	2.78	2.78	2.56	2.60
1906	NASDAQ	HLIT	Mon, Dec 16, 2002	2.62	2.77	2.61	2.73
1905	NASDAQ	HLIT	Fri, Dec 13, 2002	2.73	2.74	2.60	2.63
1904	NASDAQ	HLIT	Thu, Dec 12, 2002	2.88	3.00	2.70	2.73
1903	NASDAQ	HLIT	Wed, Dec 11, 2002	2.92	3.03	2.76	2.87
1902	NASDAQ	HLIT	Tue, Dec 10, 2002	2.54	2.94	2.49	2.94
1901	NASDAQ	HLIT	Mon, Dec 9, 2002	2.85	2.87	2.51	2.51
1900	NASDAQ	HLIT	Fri, Dec 6, 2002	2.91	2.98	2.72	2.90
1899	NASDAQ	HLIT	Thu, Dec 5, 2002	3.04	3.13	2.92	3.01
1898	NASDAQ	HLIT	Wed, Dec 4, 2002	2.69	3.10	2.69	3.00
1897	NASDAQ	HLIT	Tue, Dec 3, 2002	3.48	3.50	3.05	3.09
1896	NASDAQ	HLIT	Mon, Dec 2, 2002	3.45	3.52	3.15	3.47
1895	NASDAQ	HLIT	Fri, Nov 29, 2002	3.23	3.30	3.15	3.15
1894	NASDAQ	HLIT	Wed, Nov 27, 2002	2.98	3.26	2.98	3.25
1893	NASDAQ	HLIT	Tue, Nov 26, 2002	2.93	2.99	2.68	2.98
1892	NASDAQ	HLIT	Mon, Nov 25, 2002	2.59	2.99	2.57	2.94
1891	NASDAQ	HLIT	Fri, Nov 22, 2002	2.60	2.67	2.50	2.51
1890	NASDAQ	HLIT	Thu, Nov 21, 2002	2.54	2.80	2.49	2.64
1889	NASDAQ	HLIT	Wed, Nov 20, 2002	2.19	2.45	2.10	2.43
1888	NASDAQ	HLIT	Tue, Nov 19, 2002	2.33	2.36	2.16	2.18
1887	NASDAQ	HLIT	Mon, Nov 18, 2002	2.30	2.40	2.15	2.30
1886	NASDAQ	HLIT	Fri, Nov 15, 2002	2.10	2.30	2.09	2.29
1885	NASDAQ	HLIT	Thu, Nov 14, 2002	1.93	2.20	1.92	2.20
1884	NASDAQ	HLIT	Wed, Nov 13, 2002	1.89	2.00	1.80	1.92
1883	NASDAQ	HLIT	Tue, Nov 12, 2002	1.84	1.97	1.82	1.93
1882	NASDAQ	HLIT	Mon, Nov 11, 2002	2.01	2.14	1.75	1.75
1881	NASDAQ	HLIT	Fri, Nov 8, 2002	2.10	2.23	1.88	1.98
1880	NASDAQ	HLIT	Thu, Nov 7, 2002	2.12	2.23	2.10	2.11
1879	NASDAQ	HLIT	Wed, Nov 6, 2002	2.00	2.21	2.00	2.15
1878	NASDAQ	HLIT	Tue, Nov 5, 2002	2.04	2.05	1.87	1.97
1877	NASDAQ	HLIT	Mon, Nov 4, 2002	1.94	2.28	1.94	2.06
1876	NASDAQ	HLIT	Fri, Nov 1, 2002	1.71	1.93	1.68	1.93
1875	NASDAQ	HLIT	Thu, Oct 31, 2002	1.77	1.85	1.64	1.79
1874	NASDAQ	HLIT	Wed, Oct 30, 2002	1.70	1.85	1.63	1.79
1873	NASDAQ	HLIT	Tue, Oct 29, 2002	1.70	1.75	1.55	1.68
1872	NASDAQ	HLIT	Mon, Oct 28, 2002	1.70	1.85	1.67	1.71
1871	NASDAQ	HLIT	Fri, Oct 25, 2002	1.54	1.71	1.50	1.61
1870	NASDAQ	HLIT	Thu, Oct 24, 2002	1.35	1.70	1.33	1.50
1869	NASDAQ	HLIT	Wed, Oct 23, 2002	1.27	1.51	1.26	1.50
1868	NASDAQ	HLIT	Tue, Oct 22, 2002	1.25	1.28	1.21	1.23
1867	NASDAQ	HLIT	Mon, Oct 21, 2002	1.26	1.29	1.20	1.25
1866	NASDAQ	HLIT	Fri, Oct 18, 2002	1.38	1.40	1.25	1.28
1865	NASDAQ	HLIT	Thu, Oct 17, 2002	1.38	1.52	1.35	1.36
1864	NASDAQ	HLIT	Wed, Oct 16, 2002	1.37	1.40	1.23	1.28
1863	NASDAQ	HLIT	Tue, Oct 15, 2002	1.60	1.61	1.42	1.42
1862	NASDAQ	HLIT	Mon, Oct 14, 2002	1.25	1.38	1.20	1.38
1861	NASDAQ	HLIT	Fri, Oct 11, 2002	1.30	1.48	1.23	1.23
1860	NASDAQ	HLIT	Thu, Oct 10, 2002	1.06	1.29	1.05	1.25
1859	NASDAQ	HLIT	Wed, Oct 9, 2002	1.12	1.18	1.01	1.03
1858	NASDAQ	HLIT	Tue, Oct 8, 2002	1.20	1.27	1.05	1.18
1857	NASDAQ	HLIT	Mon, Oct 7, 2002	1.35	1.39	1.12	1.16
1856	NASDAQ	HLIT	Fri, Oct 4, 2002	1.28	1.44	1.27	1.33
1855	NASDAQ	HLIT	Thu, Oct 3, 2002	1.17	1.29	1.11	1.29
1854	NASDAQ	HLIT	Wed, Oct 2, 2002	1.33	1.35	1.13	1.17
1853	NASDAQ	HLIT	Tue, Oct 1, 2002	1.44	1.45	1.20	1.28
1852	NASDAQ	HLIT	Mon, Sep 30, 2002	1.89	1.89	1.70	1.75
1851	NASDAQ	HLIT	Fri, Sep 27, 2002	1.96	2.00	1.72	1.84
1850	NASDAQ	HLIT	Thu, Sep 26, 2002	2.10	2.10	1.88	1.98
1849	NASDAQ	HLIT	Wed, Sep 25, 2002	2.01	2.09	1.97	2.03
1848	NASDAQ	HLIT	Tue, Sep 24, 2002	2.00	2.09	1.91	1.93
1847	NASDAQ	HLIT	Mon, Sep 23, 2002	2.01	2.15	1.91	2.01
1846	NASDAQ	HLIT	Fri, Sep 20, 2002	2.05	2.11	1.92	1.96
1845	NASDAQ	HLIT	Thu, Sep 19, 2002	2.00	2.07	1.86	1.90
1844	NASDAQ	HLIT	Wed, Sep 18, 2002	1.98	2.18	1.90	2.02
1843	NASDAQ	HLIT	Tue, Sep 17, 2002	2.07	2.20	1.87	1.97
1842	NASDAQ	HLIT	Mon, Sep 16, 2002	2.27	2.33	2.15	2.15
1841	NASDAQ	HLIT	Fri, Sep 13, 2002	2.34	2.48	2.21	2.26
1840	NASDAQ	HLIT	Thu, Sep 12, 2002	2.47	2.49	2.31	2.33
1839	NASDAQ	HLIT	Wed, Sep 11, 2002	2.35	2.54	2.34	2.36
1838	NASDAQ	HLIT	Tue, Sep 10, 2002	2.31	2.51	2.31	2.33
1837	NASDAQ	HLIT	Mon, Sep 9, 2002	2.38	2.43	2.25	2.29
1836	NASDAQ	HLIT	Fri, Sep 6, 2002	2.33	2.54	2.30	2.39
1835	NASDAQ	HLIT	Thu, Sep 5, 2002	2.45	2.46	2.25	2.26
1834	NASDAQ	HLIT	Wed, Sep 4, 2002	2.31	2.53	2.26	2.51
1833	NASDAQ	HLIT	Tue, Sep 3, 2002	2.40	2.44	2.20	2.26
1832	NASDAQ	HLIT	Fri, Aug 30, 2002	2.47	2.68	2.47	2.55
1831	NASDAQ	HLIT	Thu, Aug 29, 2002	2.41	2.70	2.40	2.51
1830	NASDAQ	HLIT	Wed, Aug 28, 2002	2.68	2.73	2.35	2.40
1829	NASDAQ	HLIT	Tue, Aug 27, 2002	3.11	3.21	2.85	2.88
1828	NASDAQ	HLIT	Mon, Aug 26, 2002	2.88	3.45	2.88	3.15
1827	NASDAQ	HLIT	Fri, Aug 23, 2002	3.16	3.25	2.80	2.92
1826	NASDAQ	HLIT	Thu, Aug 22, 2002	2.66	3.35	2.63	3.20
1825	NASDAQ	HLIT	Wed, Aug 21, 2002	2.27	2.75	2.26	2.74
1824	NASDAQ	HLIT	Tue, Aug 20, 2002	2.07	2.30	2.01	2.24
1823	NASDAQ	HLIT	Mon, Aug 19, 2002	1.86	2.15	1.86	2.13
1822	NASDAQ	HLIT	Fri, Aug 16, 2002	1.80	1.90	1.80	1.87
1821	NASDAQ	HLIT	Thu, Aug 15, 2002	1.93	1.94	1.73	1.78
1820	NASDAQ	HLIT	Wed, Aug 14, 2002	1.81	1.88	1.80	1.85
1819	NASDAQ	HLIT	Tue, Aug 13, 2002	1.82	1.95	1.80	1.81
1818	NASDAQ	HLIT	Mon, Aug 12, 2002	1.78	1.91	1.76	1.80
1817	NASDAQ	HLIT	Fri, Aug 9, 2002	1.86	2.00	1.73	1.81
1816	NASDAQ	HLIT	Thu, Aug 8, 2002	1.89	1.98	1.81	1.94
1815	NASDAQ	HLIT	Wed, Aug 7, 2002	1.86	2.05	1.70	1.87
1814	NASDAQ	HLIT	Tue, Aug 6, 2002	1.61	1.92	1.59	1.74
1813	NASDAQ	HLIT	Mon, Aug 5, 2002	1.75	1.88	1.47	1.55
1812	NASDAQ	HLIT	Fri, Aug 2, 2002	1.81	1.94	1.75	1.76
1811	NASDAQ	HLIT	Thu, Aug 1, 2002	1.75	1.95	1.74	1.80
1810	NASDAQ	HLIT	Wed, Jul 31, 2002	1.89	1.96	1.71	1.75
1809	NASDAQ	HLIT	Tue, Jul 30, 2002	2.12	2.15	1.90	1.98
1808	NASDAQ	HLIT	Mon, Jul 29, 2002	1.41	2.25	1.32	2.02
1807	NASDAQ	HLIT	Fri, Jul 26, 2002	1.43	1.43	1.10	1.29
1806	NASDAQ	HLIT	Thu, Jul 25, 2002	1.93	1.94	1.30	1.33
1805	NASDAQ	HLIT	Wed, Jul 24, 2002	1.83	1.95	1.68	1.84
1804	NASDAQ	HLIT	Tue, Jul 23, 2002	2.00	2.20	1.75	1.87
1803	NASDAQ	HLIT	Mon, Jul 22, 2002	1.86	2.05	1.83	1.99
1802	NASDAQ	HLIT	Fri, Jul 19, 2002	1.89	1.98	1.72	1.85
1801	NASDAQ	HLIT	Thu, Jul 18, 2002	2.03	2.07	1.76	1.87
1800	NASDAQ	HLIT	Wed, Jul 17, 2002	2.29	2.32	1.88	1.98
1799	NASDAQ	HLIT	Tue, Jul 16, 2002	2.39	2.40	2.10	2.13
1798	NASDAQ	HLIT	Mon, Jul 15, 2002	2.34	2.37	2.10	2.31
1797	NASDAQ	HLIT	Fri, Jul 12, 2002	2.30	2.48	2.20	2.25
1796	NASDAQ	HLIT	Thu, Jul 11, 2002	2.23	2.27	1.99	2.18
1795	NASDAQ	HLIT	Wed, Jul 10, 2002	2.15	2.25	2.10	2.19
1794	NASDAQ	HLIT	Tue, Jul 9, 2002	2.15	2.21	2.08	2.10
1793	NASDAQ	HLIT	Mon, Jul 8, 2002	2.53	2.59	2.05	2.07
1792	NASDAQ	HLIT	Fri, Jul 5, 2002	2.37	2.60	2.34	2.49
1791	NASDAQ	HLIT	Wed, Jul 3, 2002	2.50	2.50	2.01	2.28
1790	NASDAQ	HLIT	Tue, Jul 2, 2002	3.11	3.11	2.22	2.37
1789	NASDAQ	HLIT	Mon, Jul 1, 2002	3.62	3.62	2.98	3.18
1788	NASDAQ	HLIT	Fri, Jun 28, 2002	3.16	3.90	3.10	3.65
1787	NASDAQ	HLIT	Thu, Jun 27, 2002	3.06	3.35	2.94	3.10
1786	NASDAQ	HLIT	Wed, Jun 26, 2002	2.65	3.02	2.60	2.99
1785	NASDAQ	HLIT	Tue, Jun 25, 2002	3.44	3.48	2.95	2.95
1784	NASDAQ	HLIT	Mon, Jun 24, 2002	3.41	3.42	3.20	3.34
1783	NASDAQ	HLIT	Fri, Jun 21, 2002	3.60	3.72	3.21	3.46
1782	NASDAQ	HLIT	Thu, Jun 20, 2002	4.22	4.38	3.41	3.42
1781	NASDAQ	HLIT	Wed, Jun 19, 2002	4.25	4.46	4.18	4.25
1780	NASDAQ	HLIT	Tue, Jun 18, 2002	4.55	4.58	4.09	4.31
1779	NASDAQ	HLIT	Mon, Jun 17, 2002	5.08	5.08	4.42	4.47
1778	NASDAQ	HLIT	Fri, Jun 14, 2002	5.05	5.30	4.89	4.98
1777	NASDAQ	HLIT	Thu, Jun 13, 2002	5.30	5.44	5.00	5.16
1776	NASDAQ	HLIT	Wed, Jun 12, 2002	5.45	5.48	5.05	5.29
1775	NASDAQ	HLIT	Tue, Jun 11, 2002	5.79	5.97	5.46	5.53
1774	NASDAQ	HLIT	Mon, Jun 10, 2002	5.65	6.05	5.52	5.79
1773	NASDAQ	HLIT	Fri, Jun 7, 2002	5.39	6.00	5.24	5.63
1772	NASDAQ	HLIT	Thu, Jun 6, 2002	5.82	5.86	5.55	5.55
1771	NASDAQ	HLIT	Wed, Jun 5, 2002	5.85	6.29	5.61	5.81
1770	NASDAQ	HLIT	Tue, Jun 4, 2002	5.60	5.92	5.35	5.74
1769	NASDAQ	HLIT	Mon, Jun 3, 2002	5.92	5.98	5.25	5.31
1768	NASDAQ	HLIT	Fri, May 31, 2002	6.19	6.27	5.80	5.84
1767	NASDAQ	HLIT	Thu, May 30, 2002	6.35	6.45	5.94	6.00
1766	NASDAQ	HLIT	Wed, May 29, 2002	6.29	6.56	6.25	6.45
1765	NASDAQ	HLIT	Tue, May 28, 2002	6.44	6.57	6.08	6.49
1764	NASDAQ	HLIT	Fri, May 24, 2002	6.85	6.85	6.31	6.32
1763	NASDAQ	HLIT	Thu, May 23, 2002	7.00	7.05	6.50	7.00
1762	NASDAQ	HLIT	Wed, May 22, 2002	6.88	7.16	6.69	6.91
1761	NASDAQ	HLIT	Tue, May 21, 2002	7.75	7.78	6.77	7.03
1760	NASDAQ	HLIT	Mon, May 20, 2002	8.46	8.49	7.65	7.70
1759	NASDAQ	HLIT	Fri, May 17, 2002	8.70	8.80	8.49	8.70
1758	NASDAQ	HLIT	Thu, May 16, 2002	8.45	8.80	8.21	8.65
1757	NASDAQ	HLIT	Wed, May 15, 2002	8.20	8.87	8.10	8.61
1756	NASDAQ	HLIT	Tue, May 14, 2002	7.90	8.44	7.85	8.38
1755	NASDAQ	HLIT	Mon, May 13, 2002	7.32	7.81	7.05	7.66
1754	NASDAQ	HLIT	Fri, May 10, 2002	7.45	7.60	7.05	7.25
1753	NASDAQ	HLIT	Thu, May 9, 2002	7.99	8.00	7.41	7.51
1752	NASDAQ	HLIT	Wed, May 8, 2002	7.31	7.97	7.30	7.94
1751	NASDAQ	HLIT	Tue, May 7, 2002	7.60	7.60	6.88	6.91
1750	NASDAQ	HLIT	Mon, May 6, 2002	7.60	7.80	7.50	7.55
1749	NASDAQ	HLIT	Fri, May 3, 2002	7.90	8.00	7.49	7.67
1748	NASDAQ	HLIT	Thu, May 2, 2002	7.99	8.13	7.85	8.00
1747	NASDAQ	HLIT	Wed, May 1, 2002	8.10	8.20	7.70	8.01
1746	NASDAQ	HLIT	Tue, Apr 30, 2002	7.70	8.15	7.64	8.05
1745	NASDAQ	HLIT	Mon, Apr 29, 2002	8.16	8.30	7.50	7.70
1744	NASDAQ	HLIT	Fri, Apr 26, 2002	8.85	8.85	7.78	8.15
1743	NASDAQ	HLIT	Thu, Apr 25, 2002	10.10	10.10	8.42	8.95
1742	NASDAQ	HLIT	Wed, Apr 24, 2002	10.79	11.22	10.45	10.76
1741	NASDAQ	HLIT	Tue, Apr 23, 2002	10.70	11.15	10.57	10.66
1740	NASDAQ	HLIT	Mon, Apr 22, 2002	11.20	11.21	10.55	10.65
1739	NASDAQ	HLIT	Fri, Apr 19, 2002	11.11	11.38	10.67	11.32
1738	NASDAQ	HLIT	Thu, Apr 18, 2002	10.88	11.19	10.35	10.95
1737	NASDAQ	HLIT	Wed, Apr 17, 2002	10.79	10.87	10.50	10.75
1736	NASDAQ	HLIT	Tue, Apr 16, 2002	10.36	10.89	10.35	10.65
1735	NASDAQ	HLIT	Mon, Apr 15, 2002	10.82	10.87	10.08	10.20
1734	NASDAQ	HLIT	Fri, Apr 12, 2002	10.30	10.84	10.29	10.74
1733	NASDAQ	HLIT	Thu, Apr 11, 2002	11.00	11.00	10.15	10.19
1732	NASDAQ	HLIT	Wed, Apr 10, 2002	11.25	11.50	10.79	11.11
1731	NASDAQ	HLIT	Tue, Apr 9, 2002	11.56	11.79	11.18	11.19
1730	NASDAQ	HLIT	Mon, Apr 8, 2002	11.04	11.66	10.91	11.51
1729	NASDAQ	HLIT	Fri, Apr 5, 2002	11.73	11.98	11.18	11.24
1728	NASDAQ	HLIT	Thu, Apr 4, 2002	11.47	12.19	11.41	11.65
1727	NASDAQ	HLIT	Wed, Apr 3, 2002	11.52	11.75	11.10	11.45
1726	NASDAQ	HLIT	Tue, Apr 2, 2002	11.25	11.54	10.30	10.62
1725	NASDAQ	HLIT	Mon, Apr 1, 2002	11.40	11.65	11.01	11.28
1724	NASDAQ	HLIT	Thu, Mar 28, 2002	11.04	11.70	11.00	11.60
1723	NASDAQ	HLIT	Wed, Mar 27, 2002	10.65	11.30	10.65	10.99
1722	NASDAQ	HLIT	Tue, Mar 26, 2002	10.12	10.80	10.12	10.62
1721	NASDAQ	HLIT	Mon, Mar 25, 2002	10.83	10.83	10.06	10.08
1720	NASDAQ	HLIT	Fri, Mar 22, 2002	11.17	11.45	10.51	10.60
1719	NASDAQ	HLIT	Thu, Mar 21, 2002	10.57	11.21	10.50	11.00
1718	NASDAQ	HLIT	Wed, Mar 20, 2002	11.00	11.00	10.50	10.50
1717	NASDAQ	HLIT	Tue, Mar 19, 2002	10.90	11.22	10.86	11.04
1716	NASDAQ	HLIT	Mon, Mar 18, 2002	10.89	11.45	10.56	10.90
1715	NASDAQ	HLIT	Fri, Mar 15, 2002	11.71	11.76	11.04	11.05
1714	NASDAQ	HLIT	Thu, Mar 14, 2002	12.19	12.63	11.65	11.83
1713	NASDAQ	HLIT	Wed, Mar 13, 2002	13.59	13.85	12.08	12.09
1712	NASDAQ	HLIT	Tue, Mar 12, 2002	13.54	14.10	13.33	13.64
1711	NASDAQ	HLIT	Mon, Mar 11, 2002	13.07	14.15	12.87	14.00
1710	NASDAQ	HLIT	Fri, Mar 8, 2002	11.92	13.30	11.91	13.15
1709	NASDAQ	HLIT	Thu, Mar 7, 2002	12.21	12.34	11.85	11.87
1708	NASDAQ	HLIT	Wed, Mar 6, 2002	11.95	12.28	11.56	12.18
1707	NASDAQ	HLIT	Tue, Mar 5, 2002	12.55	12.75	11.77	11.95
1706	NASDAQ	HLIT	Mon, Mar 4, 2002	11.71	12.88	11.70	12.59
1705	NASDAQ	HLIT	Fri, Mar 1, 2002	10.44	11.75	10.44	11.75
1704	NASDAQ	HLIT	Thu, Feb 28, 2002	11.05	11.15	10.40	10.64
1703	NASDAQ	HLIT	Wed, Feb 27, 2002	11.40	11.88	10.90	10.95
1702	NASDAQ	HLIT	Tue, Feb 26, 2002	10.86	11.50	10.50	11.32
1701	NASDAQ	HLIT	Mon, Feb 25, 2002	10.44	11.04	10.40	10.62
1700	NASDAQ	HLIT	Fri, Feb 22, 2002	10.05	10.56	9.79	10.32
1699	NASDAQ	HLIT	Thu, Feb 21, 2002	10.56	10.69	10.00	10.05
1698	NASDAQ	HLIT	Wed, Feb 20, 2002	11.45	11.59	10.05	10.60
1697	NASDAQ	HLIT	Tue, Feb 19, 2002	11.80	11.80	11.18	11.34
1696	NASDAQ	HLIT	Fri, Feb 15, 2002	12.60	12.76	11.74	11.93
1695	NASDAQ	HLIT	Thu, Feb 14, 2002	13.00	13.45	12.60	12.65
1694	NASDAQ	HLIT	Wed, Feb 13, 2002	12.80	13.25	12.80	13.05
1693	NASDAQ	HLIT	Tue, Feb 12, 2002	12.31	13.10	12.20	12.75
1692	NASDAQ	HLIT	Mon, Feb 11, 2002	11.95	12.90	11.90	12.77
1691	NASDAQ	HLIT	Fri, Feb 8, 2002	11.10	11.98	11.10	11.95
1690	NASDAQ	HLIT	Thu, Feb 7, 2002	12.20	12.20	11.00	11.05
1689	NASDAQ	HLIT	Wed, Feb 6, 2002	12.30	12.45	12.05	12.13
1688	NASDAQ	HLIT	Tue, Feb 5, 2002	13.05	13.10	12.10	12.43
1687	NASDAQ	HLIT	Mon, Feb 4, 2002	13.45	13.68	13.02	13.15
1686	NASDAQ	HLIT	Fri, Feb 1, 2002	13.25	13.82	12.82	13.67
1685	NASDAQ	HLIT	Thu, Jan 31, 2002	12.85	13.58	12.80	13.35
1684	NASDAQ	HLIT	Wed, Jan 30, 2002	12.30	12.92	11.77	12.82
1683	NASDAQ	HLIT	Tue, Jan 29, 2002	12.92	13.22	12.11	12.25
1682	NASDAQ	HLIT	Mon, Jan 28, 2002	12.77	12.98	12.45	12.88
1681	NASDAQ	HLIT	Fri, Jan 25, 2002	12.09	12.95	11.73	12.43
1680	NASDAQ	HLIT	Thu, Jan 24, 2002	11.55	12.79	11.50	12.12
1679	NASDAQ	HLIT	Wed, Jan 23, 2002	10.29	11.00	9.73	10.95
1678	NASDAQ	HLIT	Tue, Jan 22, 2002	11.30	11.45	10.16	10.40
1677	NASDAQ	HLIT	Fri, Jan 18, 2002	9.78	11.78	9.78	11.19
1676	NASDAQ	HLIT	Thu, Jan 17, 2002	10.06	10.28	9.38	9.91
1675	NASDAQ	HLIT	Wed, Jan 16, 2002	10.90	10.91	9.57	9.69
1674	NASDAQ	HLIT	Tue, Jan 15, 2002	10.98	11.41	10.75	11.34
1673	NASDAQ	HLIT	Mon, Jan 14, 2002	10.86	11.17	10.16	10.86
1672	NASDAQ	HLIT	Fri, Jan 11, 2002	11.66	11.83	10.96	10.97
1671	NASDAQ	HLIT	Thu, Jan 10, 2002	12.14	12.15	11.43	11.64
1670	NASDAQ	HLIT	Wed, Jan 9, 2002	12.73	13.51	11.94	12.05
1669	NASDAQ	HLIT	Tue, Jan 8, 2002	11.79	12.69	11.59	12.64
1668	NASDAQ	HLIT	Mon, Jan 7, 2002	12.80	13.00	11.58	11.60
1667	NASDAQ	HLIT	Fri, Jan 4, 2002	12.69	13.09	12.34	12.83
1666	NASDAQ	HLIT	Thu, Jan 3, 2002	11.98	12.63	11.93	12.56
1665	NASDAQ	HLIT	Wed, Jan 2, 2002	12.05	12.05	11.58	11.88
1664	NASDAQ	HLIT	Mon, Dec 31, 2001	12.37	12.45	11.96	12.02
1663	NASDAQ	HLIT	Fri, Dec 28, 2001	12.86	13.00	12.07	12.31
1662	NASDAQ	HLIT	Thu, Dec 27, 2001	12.56	13.12	12.56	12.86
1661	NASDAQ	HLIT	Wed, Dec 26, 2001	12.17	12.75	12.17	12.52
1660	NASDAQ	HLIT	Mon, Dec 24, 2001	11.84	12.40	11.83	12.24
1659	NASDAQ	HLIT	Fri, Dec 21, 2001	11.90	12.45	11.75	12.01
1658	NASDAQ	HLIT	Thu, Dec 20, 2001	12.50	13.32	11.40	11.55
1657	NASDAQ	HLIT	Wed, Dec 19, 2001	12.65	12.83	12.05	12.66
1656	NASDAQ	HLIT	Tue, Dec 18, 2001	12.40	13.24	12.40	12.80
1655	NASDAQ	HLIT	Mon, Dec 17, 2001	11.91	12.44	11.69	12.35
1654	NASDAQ	HLIT	Fri, Dec 14, 2001	12.51	12.59	11.75	12.35
1653	NASDAQ	HLIT	Thu, Dec 13, 2001	13.21	13.50	12.40	12.41
1652	NASDAQ	HLIT	Wed, Dec 12, 2001	13.83	14.28	13.29	13.71
1651	NASDAQ	HLIT	Tue, Dec 11, 2001	13.52	14.50	13.50	13.75
1650	NASDAQ	HLIT	Mon, Dec 10, 2001	13.50	14.21	13.07	13.29
1649	NASDAQ	HLIT	Fri, Dec 7, 2001	14.10	14.11	13.17	13.36
1648	NASDAQ	HLIT	Thu, Dec 6, 2001	14.31	15.13	13.44	14.09
1647	NASDAQ	HLIT	Wed, Dec 5, 2001	13.45	14.50	13.41	14.44
1646	NASDAQ	HLIT	Tue, Dec 4, 2001	11.84	12.83	11.79	12.70
1645	NASDAQ	HLIT	Mon, Dec 3, 2001	11.96	12.54	11.40	11.58
1644	NASDAQ	HLIT	Fri, Nov 30, 2001	11.76	12.71	11.25	12.17
1643	NASDAQ	HLIT	Thu, Nov 29, 2001	10.50	11.90	10.50	11.77
1642	NASDAQ	HLIT	Wed, Nov 28, 2001	10.98	11.26	10.26	10.34
1641	NASDAQ	HLIT	Tue, Nov 27, 2001	10.16	11.42	10.16	11.04
1640	NASDAQ	HLIT	Mon, Nov 26, 2001	10.76	10.77	9.90	10.18
1639	NASDAQ	HLIT	Fri, Nov 23, 2001	10.17	10.75	10.04	10.58
1638	NASDAQ	HLIT	Wed, Nov 21, 2001	9.29	10.23	9.13	10.10
1637	NASDAQ	HLIT	Tue, Nov 20, 2001	8.65	9.60	8.42	9.34
1636	NASDAQ	HLIT	Mon, Nov 19, 2001	8.01	8.44	8.00	8.42
1635	NASDAQ	HLIT	Fri, Nov 16, 2001	8.21	8.38	7.77	7.98
1634	NASDAQ	HLIT	Thu, Nov 15, 2001	8.50	8.55	8.21	8.28
1633	NASDAQ	HLIT	Wed, Nov 14, 2001	8.52	8.61	8.30	8.49
1632	NASDAQ	HLIT	Tue, Nov 13, 2001	8.15	8.65	8.14	8.33
1631	NASDAQ	HLIT	Mon, Nov 12, 2001	8.02	8.16	7.73	7.98
1630	NASDAQ	HLIT	Fri, Nov 9, 2001	7.97	8.25	7.86	8.01
1629	NASDAQ	HLIT	Thu, Nov 8, 2001	8.21	8.59	7.80	8.01
1628	NASDAQ	HLIT	Wed, Nov 7, 2001	8.25	8.58	8.07	8.09
1627	NASDAQ	HLIT	Tue, Nov 6, 2001	8.58	8.60	8.00	8.40
1626	NASDAQ	HLIT	Mon, Nov 5, 2001	8.16	8.56	8.15	8.54
1625	NASDAQ	HLIT	Fri, Nov 2, 2001	7.62	8.04	7.52	7.90
1624	NASDAQ	HLIT	Thu, Nov 1, 2001	8.19	8.24	7.59	7.64
1623	NASDAQ	HLIT	Wed, Oct 31, 2001	8.37	8.83	7.96	8.07
1622	NASDAQ	HLIT	Tue, Oct 30, 2001	7.85	8.67	7.62	8.15
1621	NASDAQ	HLIT	Mon, Oct 29, 2001	7.36	8.30	7.20	7.96
1620	NASDAQ	HLIT	Fri, Oct 26, 2001	7.73	7.98	7.26	7.43
1619	NASDAQ	HLIT	Thu, Oct 25, 2001	7.15	8.12	7.01	7.80
1618	NASDAQ	HLIT	Wed, Oct 24, 2001	11.88	12.71	11.45	11.70
1617	NASDAQ	HLIT	Tue, Oct 23, 2001	11.55	12.71	11.15	11.77
1616	NASDAQ	HLIT	Mon, Oct 22, 2001	10.95	11.67	10.85	11.45
1615	NASDAQ	HLIT	Fri, Oct 19, 2001	9.75	11.03	9.56	10.85
1614	NASDAQ	HLIT	Thu, Oct 18, 2001	9.84	10.49	9.40	9.95
1613	NASDAQ	HLIT	Wed, Oct 17, 2001	11.21	11.58	9.77	9.78
1612	NASDAQ	HLIT	Tue, Oct 16, 2001	11.12	11.47	10.49	10.89
1611	NASDAQ	HLIT	Mon, Oct 15, 2001	11.95	11.95	10.82	11.18
1610	NASDAQ	HLIT	Fri, Oct 12, 2001	10.12	12.10	9.74	12.07
1609	NASDAQ	HLIT	Thu, Oct 11, 2001	8.87	10.25	8.86	10.18
1608	NASDAQ	HLIT	Wed, Oct 10, 2001	8.00	8.85	7.95	8.65
1607	NASDAQ	HLIT	Tue, Oct 9, 2001	8.62	8.73	7.88	8.00
1606	NASDAQ	HLIT	Mon, Oct 8, 2001	8.18	8.98	8.01	8.59
1605	NASDAQ	HLIT	Fri, Oct 5, 2001	9.25	9.25	8.30	8.62
1604	NASDAQ	HLIT	Thu, Oct 4, 2001	9.41	10.59	8.75	9.33
1603	NASDAQ	HLIT	Wed, Oct 3, 2001	7.10	9.27	6.50	9.25
1602	NASDAQ	HLIT	Tue, Oct 2, 2001	7.20	7.38	6.82	7.31
1601	NASDAQ	HLIT	Mon, Oct 1, 2001	7.99	8.00	7.00	7.20
1600	NASDAQ	HLIT	Fri, Sep 28, 2001	7.57	8.47	7.00	8.10
1599	NASDAQ	HLIT	Thu, Sep 27, 2001	6.95	7.70	6.95	7.50
1598	NASDAQ	HLIT	Wed, Sep 26, 2001	8.55	8.60	6.48	7.43
1597	NASDAQ	HLIT	Tue, Sep 25, 2001	9.10	9.29	8.50	8.54
1596	NASDAQ	HLIT	Mon, Sep 24, 2001	8.58	9.35	8.53	9.05
1595	NASDAQ	HLIT	Fri, Sep 21, 2001	8.83	9.58	8.38	8.46
1594	NASDAQ	HLIT	Thu, Sep 20, 2001	9.95	10.19	9.45	9.61
1593	NASDAQ	HLIT	Wed, Sep 19, 2001	10.22	10.54	8.82	10.54
1592	NASDAQ	HLIT	Tue, Sep 18, 2001	10.19	11.05	9.81	10.20
1591	NASDAQ	HLIT	Mon, Sep 17, 2001	10.50	11.70	10.20	10.22
1590	NASDAQ	HLIT	Mon, Sep 10, 2001	11.16	11.96	11.10	11.67
1589	NASDAQ	HLIT	Fri, Sep 7, 2001	11.71	12.50	11.17	11.21
1588	NASDAQ	HLIT	Thu, Sep 6, 2001	12.28	12.73	11.10	11.94
1587	NASDAQ	HLIT	Wed, Sep 5, 2001	13.48	13.76	12.21	12.46
1586	NASDAQ	HLIT	Tue, Sep 4, 2001	15.00	15.16	13.60	13.62
1585	NASDAQ	HLIT	Fri, Aug 31, 2001	14.47	15.50	13.44	15.00
1584	NASDAQ	HLIT	Thu, Aug 30, 2001	15.66	15.66	14.35	14.55
1583	NASDAQ	HLIT	Wed, Aug 29, 2001	16.75	16.83	15.83	16.00
1582	NASDAQ	HLIT	Tue, Aug 28, 2001	16.03	16.74	15.75	16.73
1581	NASDAQ	HLIT	Mon, Aug 27, 2001	15.13	16.08	14.90	16.02
1580	NASDAQ	HLIT	Fri, Aug 24, 2001	13.40	15.59	13.39	15.54
1579	NASDAQ	HLIT	Thu, Aug 23, 2001	14.01	14.20	13.07	13.18
1578	NASDAQ	HLIT	Wed, Aug 22, 2001	14.30	14.61	13.86	14.00
1577	NASDAQ	HLIT	Tue, Aug 21, 2001	14.81	14.90	13.90	14.21
1576	NASDAQ	HLIT	Mon, Aug 20, 2001	14.96	15.06	14.45	14.80
1575	NASDAQ	HLIT	Fri, Aug 17, 2001	14.81	15.20	13.80	15.04
1574	NASDAQ	HLIT	Thu, Aug 16, 2001	15.29	15.80	14.37	15.66
1573	NASDAQ	HLIT	Wed, Aug 15, 2001	16.74	17.15	15.52	15.59
1572	NASDAQ	HLIT	Tue, Aug 14, 2001	17.10	17.30	16.71	16.71
1571	NASDAQ	HLIT	Mon, Aug 13, 2001	16.11	17.03	15.65	16.80
1570	NASDAQ	HLIT	Fri, Aug 10, 2001	15.92	16.37	15.10	16.04
1569	NASDAQ	HLIT	Thu, Aug 9, 2001	15.28	15.95	14.80	15.95
1568	NASDAQ	HLIT	Wed, Aug 8, 2001	15.04	16.29	14.63	15.28
1567	NASDAQ	HLIT	Tue, Aug 7, 2001	15.05	15.70	14.71	15.16
1566	NASDAQ	HLIT	Mon, Aug 6, 2001	16.42	16.48	15.11	15.11
1565	NASDAQ	HLIT	Fri, Aug 3, 2001	16.75	16.82	16.00	16.60
1564	NASDAQ	HLIT	Thu, Aug 2, 2001	16.04	17.12	15.86	17.02
1563	NASDAQ	HLIT	Wed, Aug 1, 2001	15.36	16.09	15.26	15.80
1562	NASDAQ	HLIT	Tue, Jul 31, 2001	15.20	15.61	14.91	15.25
1561	NASDAQ	HLIT	Mon, Jul 30, 2001	14.71	15.75	14.25	15.54
1560	NASDAQ	HLIT	Fri, Jul 27, 2001	13.77	15.53	13.72	15.08
1559	NASDAQ	HLIT	Thu, Jul 26, 2001	12.43	13.74	12.27	13.64
1558	NASDAQ	HLIT	Wed, Jul 25, 2001	11.16	12.09	10.54	11.87
1557	NASDAQ	HLIT	Tue, Jul 24, 2001	11.54	11.60	10.54	11.16
1556	NASDAQ	HLIT	Mon, Jul 23, 2001	11.50	12.07	11.19	11.48
1555	NASDAQ	HLIT	Fri, Jul 20, 2001	11.35	11.66	10.80	11.01
1554	NASDAQ	HLIT	Thu, Jul 19, 2001	12.11	12.35	11.15	11.87
1553	NASDAQ	HLIT	Wed, Jul 18, 2001	12.09	12.61	11.80	11.96
1552	NASDAQ	HLIT	Tue, Jul 17, 2001	11.28	12.71	11.27	12.57
1551	NASDAQ	HLIT	Mon, Jul 16, 2001	11.60	12.89	11.55	11.65
1550	NASDAQ	HLIT	Fri, Jul 13, 2001	12.54	13.25	11.72	11.83
1549	NASDAQ	HLIT	Thu, Jul 12, 2001	12.10	12.73	12.00	12.71
1548	NASDAQ	HLIT	Wed, Jul 11, 2001	10.90	11.57	10.82	11.48
1547	NASDAQ	HLIT	Tue, Jul 10, 2001	10.30	11.40	9.95	10.89
1546	NASDAQ	HLIT	Mon, Jul 9, 2001	9.74	10.55	9.73	10.10
1545	NASDAQ	HLIT	Fri, Jul 6, 2001	9.95	10.07	9.60	9.74
1544	NASDAQ	HLIT	Thu, Jul 5, 2001	9.39	10.35	9.39	10.06
1543	NASDAQ	HLIT	Tue, Jul 3, 2001	9.00	9.59	8.86	9.49
1542	NASDAQ	HLIT	Mon, Jul 2, 2001	9.04	9.79	8.91	9.00
1541	NASDAQ	HLIT	Fri, Jun 29, 2001	9.09	10.90	8.30	10.00
1540	NASDAQ	HLIT	Thu, Jun 28, 2001	8.78	9.35	8.75	8.95
1539	NASDAQ	HLIT	Wed, Jun 27, 2001	8.37	8.83	8.30	8.62
1538	NASDAQ	HLIT	Tue, Jun 26, 2001	8.31	8.69	8.10	8.32
1537	NASDAQ	HLIT	Mon, Jun 25, 2001	8.30	8.61	8.11	8.36
1536	NASDAQ	HLIT	Fri, Jun 22, 2001	8.27	8.53	8.00	8.07
1535	NASDAQ	HLIT	Thu, Jun 21, 2001	7.85	8.69	7.61	8.21
1534	NASDAQ	HLIT	Wed, Jun 20, 2001	7.50	7.88	7.06	7.73
1533	NASDAQ	HLIT	Tue, Jun 19, 2001	8.14	8.32	7.45	7.61
1532	NASDAQ	HLIT	Mon, Jun 18, 2001	8.85	8.86	7.37	7.59
1531	NASDAQ	HLIT	Fri, Jun 15, 2001	9.20	9.48	8.46	8.85
1530	NASDAQ	HLIT	Thu, Jun 14, 2001	10.50	10.50	9.25	9.72
1529	NASDAQ	HLIT	Wed, Jun 13, 2001	11.70	12.07	10.65	10.78
1528	NASDAQ	HLIT	Tue, Jun 12, 2001	11.50	12.13	10.76	11.48
1527	NASDAQ	HLIT	Mon, Jun 11, 2001	12.95	12.96	11.75	12.09
1526	NASDAQ	HLIT	Fri, Jun 8, 2001	13.69	14.05	13.00	13.01
1525	NASDAQ	HLIT	Thu, Jun 7, 2001	12.65	14.37	12.65	13.65
1524	NASDAQ	HLIT	Wed, Jun 6, 2001	11.70	13.00	11.00	12.82
1523	NASDAQ	HLIT	Tue, Jun 5, 2001	10.40	11.50	10.35	11.46
1522	NASDAQ	HLIT	Mon, Jun 4, 2001	10.20	10.71	9.90	10.25
1521	NASDAQ	HLIT	Fri, Jun 1, 2001	8.95	10.31	8.50	10.01
1520	NASDAQ	HLIT	Thu, May 31, 2001	8.15	9.05	8.00	8.55
1519	NASDAQ	HLIT	Wed, May 30, 2001	8.58	8.60	7.75	8.21
1518	NASDAQ	HLIT	Tue, May 29, 2001	9.50	9.54	8.54	9.01
1517	NASDAQ	HLIT	Fri, May 25, 2001	9.77	9.94	9.44	9.64
1516	NASDAQ	HLIT	Thu, May 24, 2001	9.79	10.30	9.54	10.04
1515	NASDAQ	HLIT	Wed, May 23, 2001	10.50	10.80	9.80	9.91
1514	NASDAQ	HLIT	Tue, May 22, 2001	11.00	11.45	10.85	10.94
1513	NASDAQ	HLIT	Mon, May 21, 2001	9.50	10.80	9.45	10.70
1512	NASDAQ	HLIT	Fri, May 18, 2001	9.22	9.78	8.75	9.75
1511	NASDAQ	HLIT	Thu, May 17, 2001	8.31	9.50	8.30	9.31
1510	NASDAQ	HLIT	Wed, May 16, 2001	7.11	8.53	7.11	8.53
1509	NASDAQ	HLIT	Tue, May 15, 2001	7.40	7.95	7.24	7.27
1508	NASDAQ	HLIT	Mon, May 14, 2001	7.37	7.95	7.00	7.58
1507	NASDAQ	HLIT	Fri, May 11, 2001	7.75	7.96	7.23	7.41
1506	NASDAQ	HLIT	Thu, May 10, 2001	8.36	9.26	7.90	7.98
1505	NASDAQ	HLIT	Wed, May 9, 2001	5.89	8.25	5.85	8.14
1504	NASDAQ	HLIT	Tue, May 8, 2001	5.16	5.95	5.10	5.89
1503	NASDAQ	HLIT	Mon, May 7, 2001	5.08	5.25	4.95	5.05
1502	NASDAQ	HLIT	Fri, May 4, 2001	4.40	5.22	4.28	4.74
1501	NASDAQ	HLIT	Thu, May 3, 2001	4.84	4.99	4.40	4.51
1500	NASDAQ	HLIT	Wed, May 2, 2001	4.72	5.30	4.40	5.00
1499	NASDAQ	HLIT	Tue, May 1, 2001	4.40	4.71	4.30	4.53
1498	NASDAQ	HLIT	Mon, Apr 30, 2001	4.00	4.56	3.88	4.45
1497	NASDAQ	HLIT	Fri, Apr 27, 2001	4.20	4.30	3.71	3.77
1496	NASDAQ	HLIT	Thu, Apr 26, 2001	3.99	4.75	3.99	4.15
1495	NASDAQ	HLIT	Wed, Apr 25, 2001	4.51	4.77	4.30	4.40
1494	NASDAQ	HLIT	Tue, Apr 24, 2001	4.55	4.95	4.38	4.51
1493	NASDAQ	HLIT	Mon, Apr 23, 2001	5.09	5.30	4.27	4.49
1492	NASDAQ	HLIT	Fri, Apr 20, 2001	4.43	5.46	4.00	5.32
1491	NASDAQ	HLIT	Thu, Apr 19, 2001	4.10	4.47	3.95	4.36
1490	NASDAQ	HLIT	Wed, Apr 18, 2001	3.65	4.14	3.60	3.94
1489	NASDAQ	HLIT	Tue, Apr 17, 2001	3.27	3.65	3.11	3.35
1488	NASDAQ	HLIT	Mon, Apr 16, 2001	3.60	3.69	3.35	3.39
1487	NASDAQ	HLIT	Thu, Apr 12, 2001	3.44	3.95	3.11	3.80
1486	NASDAQ	HLIT	Wed, Apr 11, 2001	3.78	3.81	3.30	3.52
1485	NASDAQ	HLIT	Tue, Apr 10, 2001	2.85	3.50	2.83	3.46
1484	NASDAQ	HLIT	Mon, Apr 9, 2001	3.70	3.75	2.75	2.76
1483	NASDAQ	HLIT	Fri, Apr 6, 2001	4.00	4.06	3.34	3.56
1482	NASDAQ	HLIT	Thu, Apr 5, 2001	3.94	4.13	3.81	4.06
1481	NASDAQ	HLIT	Wed, Apr 4, 2001	3.69	4.13	3.38	3.75
1480	NASDAQ	HLIT	Tue, Apr 3, 2001	4.00	4.19	3.25	4.00
1479	NASDAQ	HLIT	Mon, Apr 2, 2001	5.31	5.48	4.38	4.38
1478	NASDAQ	HLIT	Fri, Mar 30, 2001	4.81	5.66	4.30	5.63
1477	NASDAQ	HLIT	Thu, Mar 29, 2001	5.19	5.31	4.66	4.84
1476	NASDAQ	HLIT	Wed, Mar 28, 2001	5.63	5.69	5.00	5.03
1475	NASDAQ	HLIT	Tue, Mar 27, 2001	5.72	6.06	5.63	5.88
1474	NASDAQ	HLIT	Mon, Mar 26, 2001	5.84	6.25	5.69	5.69
1473	NASDAQ	HLIT	Fri, Mar 23, 2001	5.88	5.88	5.50	5.69
1472	NASDAQ	HLIT	Thu, Mar 22, 2001	5.38	5.63	4.88	5.44
1471	NASDAQ	HLIT	Wed, Mar 21, 2001	6.05	6.06	5.38	5.44
1470	NASDAQ	HLIT	Tue, Mar 20, 2001	6.63	6.63	5.81	5.94
1469	NASDAQ	HLIT	Mon, Mar 19, 2001	5.69	6.63	5.25	6.53
1468	NASDAQ	HLIT	Fri, Mar 16, 2001	6.34	6.38	5.50	5.53
1467	NASDAQ	HLIT	Thu, Mar 15, 2001	6.50	6.81	6.31	6.31
1466	NASDAQ	HLIT	Wed, Mar 14, 2001	5.75	6.41	5.63	6.25
1465	NASDAQ	HLIT	Tue, Mar 13, 2001	5.88	6.38	5.56	6.06
1464	NASDAQ	HLIT	Mon, Mar 12, 2001	6.03	6.13	5.41	5.41
1463	NASDAQ	HLIT	Fri, Mar 9, 2001	6.50	6.63	6.13	6.25
1462	NASDAQ	HLIT	Thu, Mar 8, 2001	6.75	6.88	6.50	6.69
1461	NASDAQ	HLIT	Wed, Mar 7, 2001	7.13	7.25	6.69	6.75
1460	NASDAQ	HLIT	Tue, Mar 6, 2001	6.63	7.25	6.59	6.97
1459	NASDAQ	HLIT	Mon, Mar 5, 2001	7.25	7.38	6.22	6.44
1458	NASDAQ	HLIT	Fri, Mar 2, 2001	7.34	7.56	7.06	7.19
1457	NASDAQ	HLIT	Thu, Mar 1, 2001	7.13	7.56	7.00	7.53
1456	NASDAQ	HLIT	Wed, Feb 28, 2001	7.66	7.66	7.06	7.31
1455	NASDAQ	HLIT	Tue, Feb 27, 2001	8.16	8.38	7.41	7.50
1454	NASDAQ	HLIT	Mon, Feb 26, 2001	8.00	8.56	7.69	8.44
1453	NASDAQ	HLIT	Fri, Feb 23, 2001	7.56	8.19	7.13	8.06
1452	NASDAQ	HLIT	Thu, Feb 22, 2001	7.34	8.38	7.25	7.59
1451	NASDAQ	HLIT	Wed, Feb 21, 2001	6.88	7.81	6.88	7.38
1450	NASDAQ	HLIT	Tue, Feb 20, 2001	8.53	8.75	7.25	7.38
1449	NASDAQ	HLIT	Fri, Feb 16, 2001	8.31	8.69	8.00	8.56
1448	NASDAQ	HLIT	Thu, Feb 15, 2001	9.00	9.75	8.88	9.00
1447	NASDAQ	HLIT	Wed, Feb 14, 2001	8.38	8.69	8.06	8.59
1446	NASDAQ	HLIT	Tue, Feb 13, 2001	8.47	8.88	8.19	8.31
1445	NASDAQ	HLIT	Mon, Feb 12, 2001	8.56	8.81	8.00	8.38
1444	NASDAQ	HLIT	Fri, Feb 9, 2001	9.50	9.50	8.75	8.78
1443	NASDAQ	HLIT	Thu, Feb 8, 2001	10.00	10.00	9.38	9.66
1442	NASDAQ	HLIT	Wed, Feb 7, 2001	9.56	9.88	9.13	9.88
1441	NASDAQ	HLIT	Tue, Feb 6, 2001	9.88	10.25	9.50	10.03
1440	NASDAQ	HLIT	Mon, Feb 5, 2001	9.63	9.97	8.75	9.69
1439	NASDAQ	HLIT	Fri, Feb 2, 2001	11.16	11.75	10.06	10.25
1438	NASDAQ	HLIT	Thu, Feb 1, 2001	11.75	12.38	10.69	11.06
1437	NASDAQ	HLIT	Wed, Jan 31, 2001	9.78	12.75	9.75	11.75
1436	NASDAQ	HLIT	Tue, Jan 30, 2001	9.44	9.75	9.13	9.63
1435	NASDAQ	HLIT	Mon, Jan 29, 2001	9.72	10.00	9.13	9.50
1434	NASDAQ	HLIT	Fri, Jan 26, 2001	8.94	10.00	8.50	9.72
1433	NASDAQ	HLIT	Thu, Jan 25, 2001	8.50	9.50	8.44	9.13
1432	NASDAQ	HLIT	Wed, Jan 24, 2001	9.75	11.19	9.41	10.88
1431	NASDAQ	HLIT	Tue, Jan 23, 2001	10.00	10.38	9.38	9.50
1430	NASDAQ	HLIT	Mon, Jan 22, 2001	8.88	9.94	8.56	9.75
1429	NASDAQ	HLIT	Fri, Jan 19, 2001	9.50	9.63	8.53	8.66
1428	NASDAQ	HLIT	Thu, Jan 18, 2001	9.19	9.75	8.88	8.88
1427	NASDAQ	HLIT	Wed, Jan 17, 2001	8.88	9.63	8.66	9.13
1426	NASDAQ	HLIT	Tue, Jan 16, 2001	9.00	9.00	8.13	8.50
1425	NASDAQ	HLIT	Fri, Jan 12, 2001	8.94	9.63	8.56	8.75
1424	NASDAQ	HLIT	Thu, Jan 11, 2001	7.44	8.94	7.28	8.81
1423	NASDAQ	HLIT	Wed, Jan 10, 2001	6.31	7.94	6.22	7.63
1422	NASDAQ	HLIT	Tue, Jan 9, 2001	6.59	6.94	6.13	6.38
1421	NASDAQ	HLIT	Mon, Jan 8, 2001	6.94	7.06	6.22	6.47
1420	NASDAQ	HLIT	Fri, Jan 5, 2001	6.91	7.06	6.63	7.00
1419	NASDAQ	HLIT	Thu, Jan 4, 2001	7.13	7.75	6.94	7.09
1418	NASDAQ	HLIT	Wed, Jan 3, 2001	5.30	7.13	5.25	7.06
1417	NASDAQ	HLIT	Tue, Jan 2, 2001	5.94	6.13	5.44	5.63
1416	NASDAQ	HLIT	Fri, Dec 29, 2000	5.88	6.31	5.63	5.69
1415	NASDAQ	HLIT	Thu, Dec 28, 2000	5.84	6.50	5.81	6.13
1414	NASDAQ	HLIT	Wed, Dec 27, 2000	6.28	6.28	5.78	5.97
1413	NASDAQ	HLIT	Tue, Dec 26, 2000	6.00	6.38	5.94	6.38
1412	NASDAQ	HLIT	Fri, Dec 22, 2000	5.31	7.25	5.25	5.97
1411	NASDAQ	HLIT	Thu, Dec 21, 2000	7.13	7.38	6.38	6.81
1410	NASDAQ	HLIT	Wed, Dec 20, 2000	8.19	8.25	7.13	7.34
1409	NASDAQ	HLIT	Tue, Dec 19, 2000	9.50	9.75	8.56	8.63
1408	NASDAQ	HLIT	Mon, Dec 18, 2000	10.31	10.50	9.50	9.69
1407	NASDAQ	HLIT	Fri, Dec 15, 2000	9.31	10.00	9.13	9.67
1406	NASDAQ	HLIT	Thu, Dec 14, 2000	10.25	11.25	9.56	9.63
1405	NASDAQ	HLIT	Wed, Dec 13, 2000	12.33	12.63	10.44	10.63
1404	NASDAQ	HLIT	Tue, Dec 12, 2000	11.31	12.88	10.75	11.88
1403	NASDAQ	HLIT	Mon, Dec 11, 2000	9.06	12.00	8.81	11.31
1402	NASDAQ	HLIT	Fri, Dec 8, 2000	8.63	8.75	8.25	8.69
1401	NASDAQ	HLIT	Thu, Dec 7, 2000	8.19	8.50	7.81	8.19
1400	NASDAQ	HLIT	Wed, Dec 6, 2000	9.06	9.38	8.50	8.56
1399	NASDAQ	HLIT	Tue, Dec 5, 2000	8.31	9.50	8.00	9.06
1398	NASDAQ	HLIT	Mon, Dec 4, 2000	7.50	8.63	7.50	7.88
1397	NASDAQ	HLIT	Fri, Dec 1, 2000	7.94	8.66	7.41	8.13
1396	NASDAQ	HLIT	Thu, Nov 30, 2000	8.13	8.13	6.88	7.50
1395	NASDAQ	HLIT	Wed, Nov 29, 2000	9.09	9.13	8.00	8.13
1394	NASDAQ	HLIT	Tue, Nov 28, 2000	9.72	9.75	8.63	8.66
1393	NASDAQ	HLIT	Mon, Nov 27, 2000	10.13	10.25	9.75	9.88
1392	NASDAQ	HLIT	Fri, Nov 24, 2000	10.00	10.44	9.50	10.44
1391	NASDAQ	HLIT	Wed, Nov 22, 2000	11.19	12.00	10.44	10.75
1390	NASDAQ	HLIT	Tue, Nov 21, 2000	11.69	11.94	11.00	11.00
1389	NASDAQ	HLIT	Mon, Nov 20, 2000	11.31	12.00	10.88	11.38
1388	NASDAQ	HLIT	Fri, Nov 17, 2000	12.06	12.50	11.13	11.81
1387	NASDAQ	HLIT	Thu, Nov 16, 2000	12.44	12.94	11.75	11.88
1386	NASDAQ	HLIT	Wed, Nov 15, 2000	12.63	13.63	12.50	12.63
1385	NASDAQ	HLIT	Tue, Nov 14, 2000	13.06	13.75	12.19	12.69
1384	NASDAQ	HLIT	Mon, Nov 13, 2000	13.69	15.31	13.06	14.25
1383	NASDAQ	HLIT	Fri, Nov 10, 2000	15.31	15.94	14.56	14.75
1382	NASDAQ	HLIT	Thu, Nov 9, 2000	15.88	17.25	15.63	16.25
1381	NASDAQ	HLIT	Wed, Nov 8, 2000	17.44	18.31	16.75	16.94
1380	NASDAQ	HLIT	Tue, Nov 7, 2000	16.56	18.69	16.44	17.44
1379	NASDAQ	HLIT	Mon, Nov 6, 2000	17.75	17.75	16.63	16.94
1378	NASDAQ	HLIT	Fri, Nov 3, 2000	17.44	18.88	16.56	17.81
1377	NASDAQ	HLIT	Thu, Nov 2, 2000	15.94	19.38	15.50	16.94
1376	NASDAQ	HLIT	Wed, Nov 1, 2000	14.75	15.63	13.75	15.38
1375	NASDAQ	HLIT	Tue, Oct 31, 2000	11.56	15.00	11.50	14.50
1374	NASDAQ	HLIT	Mon, Oct 30, 2000	10.50	10.56	9.94	10.00
1373	NASDAQ	HLIT	Fri, Oct 27, 2000	11.19	11.25	10.25	10.63
1372	NASDAQ	HLIT	Thu, Oct 26, 2000	10.94	11.00	9.88	10.69
1371	NASDAQ	HLIT	Wed, Oct 25, 2000	10.31	10.38	9.88	10.06
1370	NASDAQ	HLIT	Tue, Oct 24, 2000	11.25	11.75	10.63	10.69
1369	NASDAQ	HLIT	Mon, Oct 23, 2000	11.25	11.63	10.75	11.00
1368	NASDAQ	HLIT	Fri, Oct 20, 2000	11.19	12.00	10.50	11.19
1367	NASDAQ	HLIT	Thu, Oct 19, 2000	10.50	10.88	10.00	10.69
1366	NASDAQ	HLIT	Wed, Oct 18, 2000	9.94	10.75	9.50	9.75
1365	NASDAQ	HLIT	Tue, Oct 17, 2000	11.41	11.44	9.81	10.19
1364	NASDAQ	HLIT	Mon, Oct 16, 2000	11.13	12.00	10.88	11.50
1363	NASDAQ	HLIT	Fri, Oct 13, 2000	9.88	11.50	9.50	11.38
1362	NASDAQ	HLIT	Thu, Oct 12, 2000	11.25	11.38	9.50	10.00
1361	NASDAQ	HLIT	Wed, Oct 11, 2000	11.13	11.44	10.63	10.69
1360	NASDAQ	HLIT	Tue, Oct 10, 2000	12.00	12.94	11.13	11.31
1359	NASDAQ	HLIT	Mon, Oct 9, 2000	11.94	12.81	11.13	12.25
1358	NASDAQ	HLIT	Fri, Oct 6, 2000	12.63	12.88	11.56	11.81
1357	NASDAQ	HLIT	Thu, Oct 5, 2000	13.75	15.52	12.75	12.94
1356	NASDAQ	HLIT	Wed, Oct 4, 2000	22.38	23.38	22.19	22.81
1355	NASDAQ	HLIT	Tue, Oct 3, 2000	23.31	24.44	22.25	22.38
1354	NASDAQ	HLIT	Mon, Oct 2, 2000	23.88	24.50	22.88	22.94
1353	NASDAQ	HLIT	Fri, Sep 29, 2000	24.94	25.19	23.75	24.00
1352	NASDAQ	HLIT	Thu, Sep 28, 2000	22.75	25.56	22.63	25.50
1351	NASDAQ	HLIT	Wed, Sep 27, 2000	24.88	24.94	22.75	23.19
1350	NASDAQ	HLIT	Tue, Sep 26, 2000	25.00	25.88	24.00	24.00
1349	NASDAQ	HLIT	Mon, Sep 25, 2000	24.75	28.00	24.25	24.50
1348	NASDAQ	HLIT	Fri, Sep 22, 2000	22.50	23.88	22.38	23.81
1347	NASDAQ	HLIT	Thu, Sep 21, 2000	24.63	25.31	23.56	23.75
1346	NASDAQ	HLIT	Wed, Sep 20, 2000	25.13	25.94	24.00	24.88
1345	NASDAQ	HLIT	Tue, Sep 19, 2000	24.66	25.38	24.19	25.25
1344	NASDAQ	HLIT	Mon, Sep 18, 2000	25.75	25.94	24.13	24.25
1343	NASDAQ	HLIT	Fri, Sep 15, 2000	26.44	26.88	25.00	25.88
1342	NASDAQ	HLIT	Thu, Sep 14, 2000	28.06	28.63	26.50	26.88
1341	NASDAQ	HLIT	Wed, Sep 13, 2000	25.94	27.50	25.88	27.00
1340	NASDAQ	HLIT	Tue, Sep 12, 2000	29.00	29.00	25.88	26.44
1339	NASDAQ	HLIT	Mon, Sep 11, 2000	29.13	30.50	28.13	28.25
1338	NASDAQ	HLIT	Fri, Sep 8, 2000	30.00	30.25	28.00	29.25
1337	NASDAQ	HLIT	Thu, Sep 7, 2000	31.69	31.88	29.63	30.00
1336	NASDAQ	HLIT	Wed, Sep 6, 2000	31.75	32.00	30.33	31.25
1335	NASDAQ	HLIT	Tue, Sep 5, 2000	32.94	33.00	30.69	30.69
1334	NASDAQ	HLIT	Fri, Sep 1, 2000	34.63	34.63	32.00	33.13
1333	NASDAQ	HLIT	Thu, Aug 31, 2000	33.63	35.50	33.50	33.50
1332	NASDAQ	HLIT	Wed, Aug 30, 2000	30.19	33.88	30.19	33.06
1331	NASDAQ	HLIT	Tue, Aug 29, 2000	31.31	32.25	29.69	29.81
1330	NASDAQ	HLIT	Mon, Aug 28, 2000	29.25	31.75	28.88	30.69
1329	NASDAQ	HLIT	Fri, Aug 25, 2000	28.75	29.25	28.25	28.88
1328	NASDAQ	HLIT	Thu, Aug 24, 2000	28.38	29.88	27.00	29.44
1327	NASDAQ	HLIT	Wed, Aug 23, 2000	28.00	29.50	27.19	29.19
1326	NASDAQ	HLIT	Tue, Aug 22, 2000	31.50	32.75	28.56	28.75
1325	NASDAQ	HLIT	Mon, Aug 21, 2000	26.88	31.94	26.56	31.13
1324	NASDAQ	HLIT	Fri, Aug 18, 2000	22.94	30.00	22.88	27.63
1323	NASDAQ	HLIT	Thu, Aug 17, 2000	23.19	23.63	22.81	22.88
1322	NASDAQ	HLIT	Wed, Aug 16, 2000	24.44	24.50	23.13	23.13
1321	NASDAQ	HLIT	Tue, Aug 15, 2000	23.50	24.44	23.25	23.81
1320	NASDAQ	HLIT	Mon, Aug 14, 2000	23.88	23.88	23.25	23.50
1319	NASDAQ	HLIT	Fri, Aug 11, 2000	22.13	23.25	22.00	22.94
1318	NASDAQ	HLIT	Thu, Aug 10, 2000	23.44	24.13	22.31	22.50
1317	NASDAQ	HLIT	Wed, Aug 9, 2000	25.44	25.56	23.00	23.38
1316	NASDAQ	HLIT	Tue, Aug 8, 2000	24.69	27.63	24.25	24.50
1315	NASDAQ	HLIT	Mon, Aug 7, 2000	23.56	25.31	23.31	24.75
1314	NASDAQ	HLIT	Fri, Aug 4, 2000	24.69	24.75	23.00	23.56
1313	NASDAQ	HLIT	Thu, Aug 3, 2000	22.94	24.13	22.50	23.69
1312	NASDAQ	HLIT	Wed, Aug 2, 2000	22.63	24.75	22.19	24.19
1311	NASDAQ	HLIT	Tue, Aug 1, 2000	23.44	23.50	22.25	22.38
1310	NASDAQ	HLIT	Mon, Jul 31, 2000	24.63	24.81	23.44	23.56
1309	NASDAQ	HLIT	Fri, Jul 28, 2000	25.81	26.19	23.69	24.44
1308	NASDAQ	HLIT	Thu, Jul 27, 2000	26.75	27.50	25.50	25.50
1307	NASDAQ	HLIT	Wed, Jul 26, 2000	27.69	29.00	26.38	28.06
1306	NASDAQ	HLIT	Tue, Jul 25, 2000	29.56	29.94	28.00	28.50
1305	NASDAQ	HLIT	Mon, Jul 24, 2000	29.09	31.50	28.13	29.00
1304	NASDAQ	HLIT	Fri, Jul 21, 2000	29.50	29.75	27.38	29.06
1303	NASDAQ	HLIT	Thu, Jul 20, 2000	29.50	31.88	29.00	29.94
1302	NASDAQ	HLIT	Wed, Jul 19, 2000	30.44	30.50	28.44	29.88
1301	NASDAQ	HLIT	Tue, Jul 18, 2000	31.50	32.69	30.38	30.69
1300	NASDAQ	HLIT	Mon, Jul 17, 2000	35.25	35.81	31.50	31.56
1299	NASDAQ	HLIT	Fri, Jul 14, 2000	30.34	33.38	30.00	32.50
1298	NASDAQ	HLIT	Thu, Jul 13, 2000	26.25	31.13	25.89	29.06
1297	NASDAQ	HLIT	Wed, Jul 12, 2000	27.25	27.56	25.75	25.81
1296	NASDAQ	HLIT	Tue, Jul 11, 2000	26.56	28.00	25.75	26.56
1295	NASDAQ	HLIT	Mon, Jul 10, 2000	24.09	28.00	24.06	27.69
1294	NASDAQ	HLIT	Fri, Jul 7, 2000	23.19	24.25	23.00	23.44
1293	NASDAQ	HLIT	Thu, Jul 6, 2000	23.06	23.13	21.75	22.63
1292	NASDAQ	HLIT	Wed, Jul 5, 2000	24.38	24.38	22.50	22.94
1291	NASDAQ	HLIT	Mon, Jul 3, 2000	24.38	24.75	22.94	24.44
1290	NASDAQ	HLIT	Fri, Jun 30, 2000	22.06	25.00	21.50	24.75
1289	NASDAQ	HLIT	Thu, Jun 29, 2000	23.06	23.38	21.94	22.44
1288	NASDAQ	HLIT	Wed, Jun 28, 2000	23.88	25.13	23.31	23.50
1287	NASDAQ	HLIT	Tue, Jun 27, 2000	24.94	25.50	22.69	23.31
1286	NASDAQ	HLIT	Mon, Jun 26, 2000	39.44	41.25	39.38	40.81
1285	NASDAQ	HLIT	Fri, Jun 23, 2000	40.06	41.38	38.13	39.00
1284	NASDAQ	HLIT	Thu, Jun 22, 2000	43.44	43.75	39.50	39.50
1283	NASDAQ	HLIT	Wed, Jun 21, 2000	41.13	44.97	41.13	42.69
1282	NASDAQ	HLIT	Tue, Jun 20, 2000	38.38	43.55	37.75	41.13
1281	NASDAQ	HLIT	Mon, Jun 19, 2000	36.50	37.63	35.25	36.94
1280	NASDAQ	HLIT	Fri, Jun 16, 2000	36.88	37.50	35.06	36.25
1279	NASDAQ	HLIT	Thu, Jun 15, 2000	39.09	39.25	34.50	36.31
1278	NASDAQ	HLIT	Wed, Jun 14, 2000	40.00	40.05	38.00	38.56
1277	NASDAQ	HLIT	Tue, Jun 13, 2000	36.50	38.13	34.63	37.98
1276	NASDAQ	HLIT	Mon, Jun 12, 2000	59.00	62.00	37.50	38.75
1275	NASDAQ	HLIT	Fri, Jun 9, 2000	57.75	58.00	54.75	57.44
1274	NASDAQ	HLIT	Thu, Jun 8, 2000	57.38	57.38	53.75	55.00
1273	NASDAQ	HLIT	Wed, Jun 7, 2000	53.31	55.81	52.06	55.06
1272	NASDAQ	HLIT	Tue, Jun 6, 2000	55.13	58.13	53.06	53.31
1271	NASDAQ	HLIT	Mon, Jun 5, 2000	57.00	59.00	53.88	54.19
1270	NASDAQ	HLIT	Fri, Jun 2, 2000	55.00	59.25	54.50	56.63
1269	NASDAQ	HLIT	Thu, Jun 1, 2000	47.50	49.88	47.19	48.88
1268	NASDAQ	HLIT	Wed, May 31, 2000	41.00	46.56	40.00	44.69
1267	NASDAQ	HLIT	Tue, May 30, 2000	38.63	41.50	38.00	41.00
1266	NASDAQ	HLIT	Fri, May 26, 2000	40.47	40.75	36.38	38.00
1265	NASDAQ	HLIT	Thu, May 25, 2000	38.88	42.50	38.38	39.75
1264	NASDAQ	HLIT	Wed, May 24, 2000	38.88	38.94	35.00	37.63
1263	NASDAQ	HLIT	Tue, May 23, 2000	43.63	44.00	38.75	39.00
1262	NASDAQ	HLIT	Mon, May 22, 2000	46.31	46.31	39.50	43.94
1261	NASDAQ	HLIT	Fri, May 19, 2000	48.25	49.88	45.00	46.13
1260	NASDAQ	HLIT	Thu, May 18, 2000	53.50	53.50	49.00	49.13
1259	NASDAQ	HLIT	Wed, May 17, 2000	51.88	55.63	50.50	52.50
1258	NASDAQ	HLIT	Tue, May 16, 2000	67.13	67.13	50.00	54.88
1257	NASDAQ	HLIT	Mon, May 15, 2000	64.50	66.00	61.13	65.75
1256	NASDAQ	HLIT	Fri, May 12, 2000	65.38	67.00	63.63	63.88
1255	NASDAQ	HLIT	Thu, May 11, 2000	63.75	65.75	61.50	63.25
1254	NASDAQ	HLIT	Wed, May 10, 2000	63.25	63.50	58.50	60.81
1253	NASDAQ	HLIT	Tue, May 9, 2000	70.38	70.44	63.06	64.38
1252	NASDAQ	HLIT	Mon, May 8, 2000	72.00	75.00	68.50	69.00
1251	NASDAQ	HLIT	Fri, May 5, 2000	68.25	75.63	66.00	74.00
1250	NASDAQ	HLIT	Thu, May 4, 2000	73.50	76.00	70.13	71.75
1249	NASDAQ	HLIT	Wed, May 3, 2000	74.38	75.00	68.00	72.25
1248	NASDAQ	HLIT	Tue, May 2, 2000	81.00	87.00	77.06	77.06
1247	NASDAQ	HLIT	Mon, May 1, 2000	76.00	87.00	75.13	84.00
1246	NASDAQ	HLIT	Fri, Apr 28, 2000	80.75	82.56	72.50	73.81
1245	NASDAQ	HLIT	Thu, Apr 27, 2000	66.13	79.88	65.56	79.88
1244	NASDAQ	HLIT	Wed, Apr 26, 2000	76.88	79.25	70.63	71.13
1243	NASDAQ	HLIT	Tue, Apr 25, 2000	71.25	77.00	68.63	75.25
1242	NASDAQ	HLIT	Mon, Apr 24, 2000	63.00	69.13	63.00	68.30
1241	NASDAQ	HLIT	Thu, Apr 20, 2000	80.63	82.61	71.50	73.56
1240	NASDAQ	HLIT	Wed, Apr 19, 2000	74.88	81.50	70.00	75.94
1239	NASDAQ	HLIT	Tue, Apr 18, 2000	58.50	73.56	57.00	73.00
1238	NASDAQ	HLIT	Mon, Apr 17, 2000	47.88	58.00	47.75	56.75
1237	NASDAQ	HLIT	Fri, Apr 14, 2000	56.81	62.50	54.00	55.38
1236	NASDAQ	HLIT	Thu, Apr 13, 2000	70.00	71.00	60.25	60.44
1235	NASDAQ	HLIT	Wed, Apr 12, 2000	78.13	78.13	65.00	66.84
1234	NASDAQ	HLIT	Tue, Apr 11, 2000	72.88	81.97	69.31	76.89
1233	NASDAQ	HLIT	Mon, Apr 10, 2000	89.50	89.50	76.25	77.13
1232	NASDAQ	HLIT	Fri, Apr 7, 2000	92.00	92.69	84.00	88.00
1231	NASDAQ	HLIT	Thu, Apr 6, 2000	80.63	92.25	80.13	87.13
1230	NASDAQ	HLIT	Wed, Apr 5, 2000	67.75	82.75	66.00	76.06
1229	NASDAQ	HLIT	Tue, Apr 4, 2000	73.75	76.00	51.00	71.38
1228	NASDAQ	HLIT	Mon, Apr 3, 2000	83.13	88.81	72.00	72.31
1227	NASDAQ	HLIT	Fri, Mar 31, 2000	86.69	86.69	76.38	83.25
1226	NASDAQ	HLIT	Thu, Mar 30, 2000	80.31	88.75	77.56	80.50
1225	NASDAQ	HLIT	Wed, Mar 29, 2000	93.63	95.63	84.88	84.94
1224	NASDAQ	HLIT	Tue, Mar 28, 2000	94.50	102.00	90.25	91.94
1223	NASDAQ	HLIT	Mon, Mar 27, 2000	99.50	101.00	93.50	94.25
1222	NASDAQ	HLIT	Fri, Mar 24, 2000	111.00	112.13	102.00	103.69
1221	NASDAQ	HLIT	Thu, Mar 23, 2000	115.88	116.13	109.13	110.00
1220	NASDAQ	HLIT	Wed, Mar 22, 2000	108.50	113.75	107.75	110.44
1219	NASDAQ	HLIT	Tue, Mar 21, 2000	100.94	103.50	94.00	102.94
1218	NASDAQ	HLIT	Mon, Mar 20, 2000	116.75	119.00	102.63	102.88
1217	NASDAQ	HLIT	Fri, Mar 17, 2000	115.75	120.00	115.31	116.88
1216	NASDAQ	HLIT	Thu, Mar 16, 2000	121.50	124.75	105.94	115.63
1215	NASDAQ	HLIT	Wed, Mar 15, 2000	121.06	122.75	114.38	119.00
1214	NASDAQ	HLIT	Tue, Mar 14, 2000	137.88	139.94	122.00	122.06
1213	NASDAQ	HLIT	Mon, Mar 13, 2000	135.88	140.00	132.00	133.31
1212	NASDAQ	HLIT	Fri, Mar 10, 2000	143.00	150.50	138.38	142.06
1211	NASDAQ	HLIT	Thu, Mar 9, 2000	138.88	145.00	130.88	140.25
1210	NASDAQ	HLIT	Wed, Mar 8, 2000	150.13	150.88	130.63	138.06
1209	NASDAQ	HLIT	Tue, Mar 7, 2000	156.00	156.75	138.94	144.31
1208	NASDAQ	HLIT	Mon, Mar 6, 2000	150.75	157.50	147.50	152.38
1207	NASDAQ	HLIT	Fri, Mar 3, 2000	149.00	151.00	143.31	149.50
1206	NASDAQ	HLIT	Thu, Mar 2, 2000	141.88	143.00	132.00	142.31
1205	NASDAQ	HLIT	Wed, Mar 1, 2000	138.13	145.00	134.00	140.88
1204	NASDAQ	HLIT	Tue, Feb 29, 2000	129.31	139.38	128.25	136.94
1203	NASDAQ	HLIT	Mon, Feb 28, 2000	127.00	132.38	126.00	127.00
1202	NASDAQ	HLIT	Fri, Feb 25, 2000	132.63	132.75	128.00	131.50
1201	NASDAQ	HLIT	Thu, Feb 24, 2000	128.00	132.00	126.50	129.13
1200	NASDAQ	HLIT	Wed, Feb 23, 2000	124.00	131.50	124.00	126.38
1199	NASDAQ	HLIT	Tue, Feb 22, 2000	125.88	126.25	116.50	122.69
1198	NASDAQ	HLIT	Fri, Feb 18, 2000	124.63	126.38	120.50	120.75
1197	NASDAQ	HLIT	Thu, Feb 17, 2000	131.00	131.00	123.00	125.94
1196	NASDAQ	HLIT	Wed, Feb 16, 2000	130.06	131.47	122.13	125.88
1195	NASDAQ	HLIT	Tue, Feb 15, 2000	125.25	129.00	122.06	128.88
1194	NASDAQ	HLIT	Mon, Feb 14, 2000	126.25	129.00	121.69	122.86
1193	NASDAQ	HLIT	Fri, Feb 11, 2000	136.00	136.00	121.00	123.00
1192	NASDAQ	HLIT	Thu, Feb 10, 2000	128.00	134.75	127.63	133.00
1191	NASDAQ	HLIT	Wed, Feb 9, 2000	120.00	131.88	116.13	126.63
1190	NASDAQ	HLIT	Tue, Feb 8, 2000	114.81	119.44	113.31	118.13
1189	NASDAQ	HLIT	Mon, Feb 7, 2000	111.50	114.00	110.00	111.81
1188	NASDAQ	HLIT	Fri, Feb 4, 2000	109.44	113.50	107.50	110.38
1187	NASDAQ	HLIT	Thu, Feb 3, 2000	109.69	111.00	105.56	108.25
1186	NASDAQ	HLIT	Wed, Feb 2, 2000	99.88	105.25	99.00	103.69
1185	NASDAQ	HLIT	Tue, Feb 1, 2000	97.50	101.50	96.50	98.94
1184	NASDAQ	HLIT	Mon, Jan 31, 2000	95.75	101.00	94.50	96.31
1183	NASDAQ	HLIT	Fri, Jan 28, 2000	105.75	107.25	93.13	96.56
1182	NASDAQ	HLIT	Thu, Jan 27, 2000	113.25	114.50	104.19	108.13
1181	NASDAQ	HLIT	Wed, Jan 26, 2000	116.89	117.00	110.75	111.69
1180	NASDAQ	HLIT	Tue, Jan 25, 2000	116.00	116.50	107.75	115.00
1179	NASDAQ	HLIT	Mon, Jan 24, 2000	117.13	124.50	111.00	112.13
1178	NASDAQ	HLIT	Fri, Jan 21, 2000	113.50	114.44	108.75	113.88
1177	NASDAQ	HLIT	Thu, Jan 20, 2000	114.31	114.38	107.00	110.13
1176	NASDAQ	HLIT	Wed, Jan 19, 2000	100.00	103.75	97.75	101.13
1175	NASDAQ	HLIT	Tue, Jan 18, 2000	94.50	98.50	92.00	97.00
1174	NASDAQ	HLIT	Fri, Jan 14, 2000	94.00	95.00	87.63	89.25
1173	NASDAQ	HLIT	Thu, Jan 13, 2000	86.00	91.50	83.56	91.13
1172	NASDAQ	HLIT	Wed, Jan 12, 2000	85.38	87.00	78.13	81.75
1171	NASDAQ	HLIT	Tue, Jan 11, 2000	92.69	93.00	83.50	84.13
1170	NASDAQ	HLIT	Mon, Jan 10, 2000	88.88	97.50	87.88	92.75
1169	NASDAQ	HLIT	Fri, Jan 7, 2000	75.00	83.00	72.50	83.00
1168	NASDAQ	HLIT	Thu, Jan 6, 2000	80.25	82.00	75.06	75.63
1167	NASDAQ	HLIT	Wed, Jan 5, 2000	83.94	84.88	75.69	81.75
1166	NASDAQ	HLIT	Tue, Jan 4, 2000	92.13	94.13	83.00	84.56
1165	NASDAQ	HLIT	Mon, Jan 3, 2000	102.00	106.00	89.50	92.47
1164	NASDAQ	HLIT	Fri, Dec 31, 1999	90.25	97.75	87.50	94.94
1163	NASDAQ	HLIT	Thu, Dec 30, 1999	97.50	100.00	86.88	88.13
1162	NASDAQ	HLIT	Wed, Dec 29, 1999	98.44	98.44	90.88	96.50
1161	NASDAQ	HLIT	Tue, Dec 28, 1999	85.69	100.88	84.25	94.75
1160	NASDAQ	HLIT	Mon, Dec 27, 1999	89.50	89.50	83.50	85.94
1159	NASDAQ	HLIT	Thu, Dec 23, 1999	91.13	91.13	85.06	87.42
1158	NASDAQ	HLIT	Wed, Dec 22, 1999	73.88	93.75	73.63	90.42
1157	NASDAQ	HLIT	Tue, Dec 21, 1999	73.38	73.63	71.50	73.25
1156	NASDAQ	HLIT	Mon, Dec 20, 1999	70.13	73.38	68.50	73.00
1155	NASDAQ	HLIT	Fri, Dec 17, 1999	71.25	71.50	68.00	68.48
1154	NASDAQ	HLIT	Thu, Dec 16, 1999	67.50	71.00	66.25	69.75
1153	NASDAQ	HLIT	Wed, Dec 15, 1999	64.13	66.00	62.00	65.50
1152	NASDAQ	HLIT	Tue, Dec 14, 1999	71.50	72.00	65.75	66.00
1151	NASDAQ	HLIT	Mon, Dec 13, 1999	73.75	74.00	68.63	69.13
1150	NASDAQ	HLIT	Fri, Dec 10, 1999	71.88	71.88	67.75	70.13
1149	NASDAQ	HLIT	Thu, Dec 9, 1999	75.25	78.47	67.50	70.25
1148	NASDAQ	HLIT	Wed, Dec 8, 1999	71.75	74.50	68.50	73.00
1147	NASDAQ	HLIT	Tue, Dec 7, 1999	69.06	70.50	67.75	70.00
1146	NASDAQ	HLIT	Mon, Dec 6, 1999	64.25	69.75	61.50	66.14
1145	NASDAQ	HLIT	Fri, Dec 3, 1999	63.94	64.25	60.50	61.94
1144	NASDAQ	HLIT	Thu, Dec 2, 1999	63.69	63.75	61.13	62.81
1143	NASDAQ	HLIT	Wed, Dec 1, 1999	58.06	62.88	57.50	61.75
1142	NASDAQ	HLIT	Tue, Nov 30, 1999	64.88	65.25	59.00	60.13
1141	NASDAQ	HLIT	Mon, Nov 29, 1999	69.00	70.00	63.75	64.00
1140	NASDAQ	HLIT	Fri, Nov 26, 1999	71.06	72.00	67.13	68.50
1139	NASDAQ	HLIT	Wed, Nov 24, 1999	74.19	74.19	70.00	70.94
1138	NASDAQ	HLIT	Tue, Nov 23, 1999	76.63	78.81	70.25	72.56
1137	NASDAQ	HLIT	Mon, Nov 22, 1999	74.50	74.63	70.13	74.25
1136	NASDAQ	HLIT	Fri, Nov 19, 1999	72.50	73.00	70.00	72.06
1135	NASDAQ	HLIT	Thu, Nov 18, 1999	68.38	70.75	66.94	69.75
1134	NASDAQ	HLIT	Wed, Nov 17, 1999	68.81	68.81	65.00	67.00
1133	NASDAQ	HLIT	Tue, Nov 16, 1999	66.50	67.94	65.13	66.69
1132	NASDAQ	HLIT	Mon, Nov 15, 1999	59.19	65.56	59.13	64.06
1131	NASDAQ	HLIT	Fri, Nov 12, 1999	59.69	60.00	56.88	59.00
1130	NASDAQ	HLIT	Thu, Nov 11, 1999	56.81	58.50	56.50	57.63
1129	NASDAQ	HLIT	Wed, Nov 10, 1999	57.94	58.00	56.75	57.38
1128	NASDAQ	HLIT	Tue, Nov 9, 1999	58.75	59.50	56.00	59.13
1127	NASDAQ	HLIT	Mon, Nov 8, 1999	58.00	58.88	56.00	58.00
1126	NASDAQ	HLIT	Fri, Nov 5, 1999	64.25	64.25	57.25	58.63
1125	NASDAQ	HLIT	Thu, Nov 4, 1999	54.06	59.50	52.75	59.00
1124	NASDAQ	HLIT	Wed, Nov 3, 1999	54.00	54.25	50.75	52.25
1123	NASDAQ	HLIT	Tue, Nov 2, 1999	56.41	56.50	51.25	52.13
1122	NASDAQ	HLIT	Mon, Nov 1, 1999	60.00	60.13	55.00	56.06
1121	NASDAQ	HLIT	Fri, Oct 29, 1999	56.19	59.75	53.00	59.38
1120	NASDAQ	HLIT	Thu, Oct 28, 1999	56.00	56.13	47.00	52.50
1119	NASDAQ	HLIT	Wed, Oct 27, 1999	66.00	66.50	57.00	59.88
1118	NASDAQ	HLIT	Tue, Oct 26, 1999	69.88	69.88	63.50	64.88
1117	NASDAQ	HLIT	Mon, Oct 25, 1999	68.94	70.19	65.25	68.88
1116	NASDAQ	HLIT	Fri, Oct 22, 1999	74.38	75.00	66.50	66.50
1115	NASDAQ	HLIT	Thu, Oct 21, 1999	72.00	78.50	69.38	72.81
1114	NASDAQ	HLIT	Wed, Oct 20, 1999	70.50	74.50	67.81	73.75
1113	NASDAQ	HLIT	Tue, Oct 19, 1999	70.63	70.63	67.31	67.63
1112	NASDAQ	HLIT	Mon, Oct 18, 1999	71.75	71.75	63.50	66.38
1111	NASDAQ	HLIT	Fri, Oct 15, 1999	63.31	74.00	63.25	70.00
1110	NASDAQ	HLIT	Thu, Oct 14, 1999	70.78	73.56	67.50	73.38
1109	NASDAQ	HLIT	Wed, Oct 13, 1999	70.44	72.81	69.00	71.00
1108	NASDAQ	HLIT	Tue, Oct 12, 1999	78.91	79.00	71.31	72.94
1107	NASDAQ	HLIT	Mon, Oct 11, 1999	71.75	78.38	71.28	77.41
1106	NASDAQ	HLIT	Fri, Oct 8, 1999	68.00	72.09	67.03	70.50
1105	NASDAQ	HLIT	Thu, Oct 7, 1999	68.98	70.50	66.75	67.50
1104	NASDAQ	HLIT	Wed, Oct 6, 1999	69.25	70.50	66.97	68.78
1103	NASDAQ	HLIT	Tue, Oct 5, 1999	62.25	69.00	62.19	67.75
1102	NASDAQ	HLIT	Mon, Oct 4, 1999	63.13	63.75	60.25	63.25
1101	NASDAQ	HLIT	Fri, Oct 1, 1999	63.00	63.00	58.64	62.31
1100	NASDAQ	HLIT	Thu, Sep 30, 1999	67.34	67.50	59.50	65.41
1099	NASDAQ	HLIT	Wed, Sep 29, 1999	65.00	68.94	64.88	66.69
1098	NASDAQ	HLIT	Tue, Sep 28, 1999	61.94	65.00	59.50	64.88
1097	NASDAQ	HLIT	Mon, Sep 27, 1999	58.94	63.50	57.94	62.75
1096	NASDAQ	HLIT	Fri, Sep 24, 1999	59.25	60.97	55.00	56.22
1095	NASDAQ	HLIT	Thu, Sep 23, 1999	63.06	64.69	57.50	58.38
1094	NASDAQ	HLIT	Wed, Sep 22, 1999	59.59	61.50	57.78	61.13
1093	NASDAQ	HLIT	Tue, Sep 21, 1999	61.13	63.19	58.38	59.75
1092	NASDAQ	HLIT	Mon, Sep 20, 1999	66.52	66.53	62.50	62.88
1091	NASDAQ	HLIT	Fri, Sep 17, 1999	69.44	69.50	65.38	66.75
1090	NASDAQ	HLIT	Thu, Sep 16, 1999	68.63	70.75	67.81	68.06
1089	NASDAQ	HLIT	Wed, Sep 15, 1999	70.75	70.75	67.34	68.25
1088	NASDAQ	HLIT	Tue, Sep 14, 1999	70.70	70.72	66.53	68.50
1087	NASDAQ	HLIT	Mon, Sep 13, 1999	71.88	73.31	70.00	70.00
1086	NASDAQ	HLIT	Fri, Sep 10, 1999	66.88	71.88	65.75	67.75
1085	NASDAQ	HLIT	Thu, Sep 9, 1999	66.25	66.63	62.38	64.56
1084	NASDAQ	HLIT	Wed, Sep 8, 1999	71.69	71.72	65.00	65.25
1083	NASDAQ	HLIT	Tue, Sep 7, 1999	64.97	71.50	63.44	71.00
1082	NASDAQ	HLIT	Fri, Sep 3, 1999	64.88	64.94	61.75	63.25
1081	NASDAQ	HLIT	Thu, Sep 2, 1999	56.13	62.13	55.00	58.54
1080	NASDAQ	HLIT	Wed, Sep 1, 1999	61.72	63.38	56.75	57.50
1079	NASDAQ	HLIT	Tue, Aug 31, 1999	53.88	64.75	53.38	63.00
1078	NASDAQ	HLIT	Mon, Aug 30, 1999	53.00	56.00	49.94	56.00
1077	NASDAQ	HLIT	Fri, Aug 27, 1999	57.38	57.56	51.75	52.25
1076	NASDAQ	HLIT	Thu, Aug 26, 1999	54.50	58.25	53.94	57.34
1075	NASDAQ	HLIT	Wed, Aug 25, 1999	51.50	55.97	50.50	53.50
1074	NASDAQ	HLIT	Tue, Aug 24, 1999	45.75	51.38	45.00	50.88
1073	NASDAQ	HLIT	Mon, Aug 23, 1999	45.75	47.50	45.38	46.00
1072	NASDAQ	HLIT	Fri, Aug 20, 1999	42.81	45.00	42.38	44.63
1071	NASDAQ	HLIT	Thu, Aug 19, 1999	40.66	43.75	40.25	42.38
1070	NASDAQ	HLIT	Wed, Aug 18, 1999	46.00	46.56	43.31	43.31
1069	NASDAQ	HLIT	Tue, Aug 17, 1999	48.06	48.13	45.94	46.19
1068	NASDAQ	HLIT	Mon, Aug 16, 1999	46.00	48.55	45.56	47.31
1067	NASDAQ	HLIT	Fri, Aug 13, 1999	44.63	46.94	44.56	46.63
1066	NASDAQ	HLIT	Thu, Aug 12, 1999	42.56	44.44	42.50	44.09
1065	NASDAQ	HLIT	Wed, Aug 11, 1999	39.69	41.75	39.00	41.75
1064	NASDAQ	HLIT	Tue, Aug 10, 1999	37.50	39.56	36.03	39.00
1063	NASDAQ	HLIT	Mon, Aug 9, 1999	41.44	41.44	37.31	37.88
1062	NASDAQ	HLIT	Fri, Aug 6, 1999	39.13	41.50	39.13	40.80
1061	NASDAQ	HLIT	Thu, Aug 5, 1999	38.50	41.69	36.06	41.58
1060	NASDAQ	HLIT	Wed, Aug 4, 1999	40.44	40.50	38.31	39.08
1059	NASDAQ	HLIT	Tue, Aug 3, 1999	41.06	42.44	39.88	40.13
1058	NASDAQ	HLIT	Mon, Aug 2, 1999	40.00	41.63	39.69	40.72
1057	NASDAQ	HLIT	Fri, Jul 30, 1999	39.63	39.94	39.00	39.75
1056	NASDAQ	HLIT	Thu, Jul 29, 1999	39.88	40.94	38.94	39.38
1055	NASDAQ	HLIT	Wed, Jul 28, 1999	40.38	41.50	38.63	41.13
1054	NASDAQ	HLIT	Tue, Jul 27, 1999	38.19	39.75	36.00	39.72
1053	NASDAQ	HLIT	Mon, Jul 26, 1999	38.94	39.31	36.00	36.72
1052	NASDAQ	HLIT	Fri, Jul 23, 1999	37.25	39.81	36.50	39.75
1051	NASDAQ	HLIT	Thu, Jul 22, 1999	35.00	39.25	34.38	36.41
1050	NASDAQ	HLIT	Wed, Jul 21, 1999	31.50	34.00	31.41	32.50
1049	NASDAQ	HLIT	Tue, Jul 20, 1999	33.44	33.50	30.50	31.16
1048	NASDAQ	HLIT	Mon, Jul 19, 1999	33.63	34.13	32.50	33.00
1047	NASDAQ	HLIT	Fri, Jul 16, 1999	33.50	34.19	32.69	33.44
1046	NASDAQ	HLIT	Thu, Jul 15, 1999	32.50	33.63	31.88	33.06
1045	NASDAQ	HLIT	Wed, Jul 14, 1999	31.25	32.28	30.50	32.19
1044	NASDAQ	HLIT	Tue, Jul 13, 1999	28.81	30.00	28.28	29.91
1043	NASDAQ	HLIT	Mon, Jul 12, 1999	28.09	30.19	27.88	28.88
1042	NASDAQ	HLIT	Fri, Jul 9, 1999	28.50	28.50	27.19	27.72
1041	NASDAQ	HLIT	Thu, Jul 8, 1999	27.19	28.69	26.75	28.44
1040	NASDAQ	HLIT	Wed, Jul 7, 1999	27.13	27.56	26.28	26.69
1039	NASDAQ	HLIT	Tue, Jul 6, 1999	26.63	27.69	26.56	27.13
1038	NASDAQ	HLIT	Fri, Jul 2, 1999	27.69	28.00	26.00	27.09
1037	NASDAQ	HLIT	Thu, Jul 1, 1999	27.31	28.00	26.75	27.81
1036	NASDAQ	HLIT	Wed, Jun 30, 1999	27.25	28.75	25.94	28.72
1035	NASDAQ	HLIT	Tue, Jun 29, 1999	25.88	27.19	25.84	27.00
1034	NASDAQ	HLIT	Mon, Jun 28, 1999	24.69	25.56	23.63	25.50
1033	NASDAQ	HLIT	Fri, Jun 25, 1999	24.94	25.06	23.50	24.44
1032	NASDAQ	HLIT	Thu, Jun 24, 1999	25.25	25.25	24.50	25.00
1031	NASDAQ	HLIT	Wed, Jun 23, 1999	25.97	25.97	24.44	25.25
1030	NASDAQ	HLIT	Tue, Jun 22, 1999	26.91	26.94	25.50	25.50
1029	NASDAQ	HLIT	Mon, Jun 21, 1999	27.00	27.25	26.00	26.59
1028	NASDAQ	HLIT	Fri, Jun 18, 1999	28.56	28.63	27.00	27.25
1027	NASDAQ	HLIT	Thu, Jun 17, 1999	28.69	29.09	28.38	28.38
1026	NASDAQ	HLIT	Wed, Jun 16, 1999	27.88	29.50	27.63	28.81
1025	NASDAQ	HLIT	Tue, Jun 15, 1999	26.56	28.25	26.56	27.00
1024	NASDAQ	HLIT	Mon, Jun 14, 1999	26.50	27.31	26.19	26.56
1023	NASDAQ	HLIT	Fri, Jun 11, 1999	26.75	27.25	26.00	26.19
1022	NASDAQ	HLIT	Thu, Jun 10, 1999	26.50	27.31	26.25	26.66
1021	NASDAQ	HLIT	Wed, Jun 9, 1999	26.75	27.44	26.50	26.75
1020	NASDAQ	HLIT	Tue, Jun 8, 1999	28.22	28.47	26.63	26.63
1019	NASDAQ	HLIT	Mon, Jun 7, 1999	28.13	29.31	27.75	29.00
1018	NASDAQ	HLIT	Fri, Jun 4, 1999	25.56	27.25	25.00	27.22
1017	NASDAQ	HLIT	Thu, Jun 3, 1999	24.50	26.75	24.22	25.38
1016	NASDAQ	HLIT	Wed, Jun 2, 1999	23.63	24.44	23.63	24.25
1015	NASDAQ	HLIT	Tue, Jun 1, 1999	25.00	25.00	23.81	23.88
1014	NASDAQ	HLIT	Fri, May 28, 1999	24.63	24.75	24.56	24.69
1013	NASDAQ	HLIT	Thu, May 27, 1999	24.88	25.56	24.19	24.69
1012	NASDAQ	HLIT	Wed, May 26, 1999	24.94	25.00	23.25	24.94
1011	NASDAQ	HLIT	Tue, May 25, 1999	26.00	26.00	24.00	24.63
1010	NASDAQ	HLIT	Mon, May 24, 1999	26.06	26.63	24.00	25.50
1009	NASDAQ	HLIT	Fri, May 21, 1999	26.44	27.00	25.56	26.06
1008	NASDAQ	HLIT	Thu, May 20, 1999	27.50	27.69	26.44	26.44
1007	NASDAQ	HLIT	Wed, May 19, 1999	27.94	28.25	26.03	27.50
1006	NASDAQ	HLIT	Tue, May 18, 1999	25.50	28.38	25.19	27.53
1005	NASDAQ	HLIT	Mon, May 17, 1999	24.25	25.63	23.56	25.19
1004	NASDAQ	HLIT	Fri, May 14, 1999	26.38	26.56	23.94	24.81
1003	NASDAQ	HLIT	Thu, May 13, 1999	27.00	27.56	26.44	26.44
1002	NASDAQ	HLIT	Wed, May 12, 1999	24.44	26.50	24.44	26.25
1001	NASDAQ	HLIT	Tue, May 11, 1999	24.06	24.63	24.00	24.44
1000	NASDAQ	HLIT	Mon, May 10, 1999	22.88	24.31	22.81	23.50
999	NASDAQ	HLIT	Fri, May 7, 1999	22.13	22.81	21.63	22.75
998	NASDAQ	HLIT	Thu, May 6, 1999	21.00	21.94	21.00	21.69
997	NASDAQ	HLIT	Wed, May 5, 1999	21.94	21.94	20.13	21.09
996	NASDAQ	HLIT	Tue, May 4, 1999	22.19	22.31	21.69	21.75
995	NASDAQ	HLIT	Mon, May 3, 1999	22.56	22.94	21.81	21.81
994	NASDAQ	HLIT	Fri, Apr 30, 1999	21.38	22.81	21.38	22.81
993	NASDAQ	HLIT	Thu, Apr 29, 1999	23.06	23.06	20.94	21.53
992	NASDAQ	HLIT	Wed, Apr 28, 1999	22.69	23.94	22.44	22.88
991	NASDAQ	HLIT	Tue, Apr 27, 1999	21.88	23.88	21.44	23.38
990	NASDAQ	HLIT	Mon, Apr 26, 1999	19.38	22.44	19.25	21.88
989	NASDAQ	HLIT	Fri, Apr 23, 1999	19.19	19.38	18.75	19.06
988	NASDAQ	HLIT	Thu, Apr 22, 1999	19.00	20.06	18.41	18.75
987	NASDAQ	HLIT	Wed, Apr 21, 1999	14.88	17.88	14.75	17.72
986	NASDAQ	HLIT	Tue, Apr 20, 1999	14.50	15.00	13.50	14.69
985	NASDAQ	HLIT	Mon, Apr 19, 1999	17.69	17.75	14.34	15.44
984	NASDAQ	HLIT	Fri, Apr 16, 1999	17.00	17.50	16.38	17.50
983	NASDAQ	HLIT	Thu, Apr 15, 1999	17.25	17.25	14.81	17.00
982	NASDAQ	HLIT	Wed, Apr 14, 1999	18.13	18.63	17.13	17.13
981	NASDAQ	HLIT	Tue, Apr 13, 1999	17.56	18.38	17.44	18.13
980	NASDAQ	HLIT	Mon, Apr 12, 1999	17.69	18.00	17.09	17.69
979	NASDAQ	HLIT	Fri, Apr 9, 1999	17.94	18.75	17.69	18.00
978	NASDAQ	HLIT	Thu, Apr 8, 1999	18.06	18.06	17.31	17.63
977	NASDAQ	HLIT	Wed, Apr 7, 1999	18.50	18.94	16.13	17.56
976	NASDAQ	HLIT	Tue, Apr 6, 1999	14.97	18.56	14.97	18.38
975	NASDAQ	HLIT	Mon, Apr 5, 1999	14.56	15.16	14.38	15.06
974	NASDAQ	HLIT	Thu, Apr 1, 1999	14.00	16.00	13.94	14.44
973	NASDAQ	HLIT	Wed, Mar 31, 1999	13.56	13.88	13.56	13.81
972	NASDAQ	HLIT	Tue, Mar 30, 1999	13.56	13.88	13.50	13.63
971	NASDAQ	HLIT	Mon, Mar 29, 1999	12.75	13.75	12.69	13.66
970	NASDAQ	HLIT	Fri, Mar 26, 1999	12.44	12.69	11.81	12.63
969	NASDAQ	HLIT	Thu, Mar 25, 1999	12.88	13.06	12.13	12.56
968	NASDAQ	HLIT	Wed, Mar 24, 1999	12.69	12.88	12.19	12.56
967	NASDAQ	HLIT	Tue, Mar 23, 1999	12.50	12.69	11.25	12.25
966	NASDAQ	HLIT	Mon, Mar 22, 1999	13.00	13.25	12.31	12.69
965	NASDAQ	HLIT	Fri, Mar 19, 1999	13.44	13.63	12.75	13.00
964	NASDAQ	HLIT	Thu, Mar 18, 1999	12.41	13.75	11.88	13.50
963	NASDAQ	HLIT	Wed, Mar 17, 1999	12.56	12.94	12.34	12.66
962	NASDAQ	HLIT	Tue, Mar 16, 1999	13.31	13.50	11.94	12.63
961	NASDAQ	HLIT	Mon, Mar 15, 1999	12.63	13.50	12.56	13.38
960	NASDAQ	HLIT	Fri, Mar 12, 1999	12.81	13.00	11.50	12.56
959	NASDAQ	HLIT	Thu, Mar 11, 1999	13.94	14.13	12.81	12.81
958	NASDAQ	HLIT	Wed, Mar 10, 1999	12.19	14.44	12.19	13.81
957	NASDAQ	HLIT	Tue, Mar 9, 1999	11.88	12.50	11.75	12.25
956	NASDAQ	HLIT	Mon, Mar 8, 1999	11.63	12.25	11.50	12.06
955	NASDAQ	HLIT	Fri, Mar 5, 1999	11.94	12.25	11.31	11.50
954	NASDAQ	HLIT	Thu, Mar 4, 1999	12.50	12.56	11.88	11.91
953	NASDAQ	HLIT	Wed, Mar 3, 1999	12.50	12.78	12.44	12.47
952	NASDAQ	HLIT	Tue, Mar 2, 1999	12.34	12.91	12.34	12.44
951	NASDAQ	HLIT	Mon, Mar 1, 1999	12.06	12.44	11.84	12.38
950	NASDAQ	HLIT	Fri, Feb 26, 1999	11.25	12.50	11.19	11.94
949	NASDAQ	HLIT	Thu, Feb 25, 1999	10.75	11.31	10.56	11.19
948	NASDAQ	HLIT	Wed, Feb 24, 1999	11.25	11.31	10.81	10.81
947	NASDAQ	HLIT	Tue, Feb 23, 1999	11.25	11.38	10.78	11.09
946	NASDAQ	HLIT	Mon, Feb 22, 1999	10.94	11.22	10.75	11.19
945	NASDAQ	HLIT	Fri, Feb 19, 1999	11.06	11.22	10.59	10.81
944	NASDAQ	HLIT	Thu, Feb 18, 1999	10.78	11.00	10.53	10.88
943	NASDAQ	HLIT	Wed, Feb 17, 1999	11.00	11.22	10.56	10.59
942	NASDAQ	HLIT	Tue, Feb 16, 1999	10.56	11.19	10.56	11.00
941	NASDAQ	HLIT	Fri, Feb 12, 1999	10.72	11.19	10.44	10.69
940	NASDAQ	HLIT	Thu, Feb 11, 1999	10.00	11.13	10.00	10.84
939	NASDAQ	HLIT	Wed, Feb 10, 1999	9.75	10.38	9.44	10.03
938	NASDAQ	HLIT	Tue, Feb 9, 1999	10.38	10.38	9.44	9.50
937	NASDAQ	HLIT	Mon, Feb 8, 1999	10.75	11.00	10.13	10.38
936	NASDAQ	HLIT	Fri, Feb 5, 1999	11.22	11.31	10.25	10.63
935	NASDAQ	HLIT	Thu, Feb 4, 1999	11.22	11.44	11.19	11.25
934	NASDAQ	HLIT	Wed, Feb 3, 1999	11.16	11.50	11.13	11.28
933	NASDAQ	HLIT	Tue, Feb 2, 1999	12.50	12.56	11.13	11.13
932	NASDAQ	HLIT	Mon, Feb 1, 1999	12.19	12.56	12.19	12.50
931	NASDAQ	HLIT	Fri, Jan 29, 1999	11.56	12.50	11.56	12.25
930	NASDAQ	HLIT	Thu, Jan 28, 1999	11.13	12.13	10.81	12.00
929	NASDAQ	HLIT	Wed, Jan 27, 1999	12.69	12.69	11.31	11.84
928	NASDAQ	HLIT	Tue, Jan 26, 1999	11.88	13.06	11.59	12.75
927	NASDAQ	HLIT	Mon, Jan 25, 1999	11.00	12.03	10.88	11.63
926	NASDAQ	HLIT	Fri, Jan 22, 1999	10.34	11.75	10.34	11.00
925	NASDAQ	HLIT	Thu, Jan 21, 1999	9.25	11.88	9.19	10.56
924	NASDAQ	HLIT	Wed, Jan 20, 1999	9.06	9.13	8.56	8.94
923	NASDAQ	HLIT	Tue, Jan 19, 1999	9.00	9.38	8.69	8.84
922	NASDAQ	HLIT	Fri, Jan 15, 1999	9.00	9.50	8.94	9.00
921	NASDAQ	HLIT	Thu, Jan 14, 1999	8.56	9.81	8.56	9.00
920	NASDAQ	HLIT	Wed, Jan 13, 1999	8.25	8.50	7.44	7.94
919	NASDAQ	HLIT	Tue, Jan 12, 1999	9.00	9.00	8.19	8.50
918	NASDAQ	HLIT	Mon, Jan 11, 1999	9.00	9.13	8.88	9.00
917	NASDAQ	HLIT	Fri, Jan 8, 1999	8.94	9.25	8.94	9.13
916	NASDAQ	HLIT	Thu, Jan 7, 1999	8.63	9.06	8.50	8.94
915	NASDAQ	HLIT	Wed, Jan 6, 1999	8.88	9.00	8.63	8.88
914	NASDAQ	HLIT	Tue, Jan 5, 1999	8.63	9.06	8.63	8.94
913	NASDAQ	HLIT	Mon, Jan 4, 1999	9.06	9.06	8.25	8.69
912	NASDAQ	HLIT	Thu, Dec 31, 1998	8.06	9.44	7.81	9.38
911	NASDAQ	HLIT	Wed, Dec 30, 1998	7.94	8.13	7.75	7.97
910	NASDAQ	HLIT	Tue, Dec 29, 1998	8.56	8.56	8.00	8.13
909	NASDAQ	HLIT	Mon, Dec 28, 1998	9.00	9.00	8.19	8.50
908	NASDAQ	HLIT	Thu, Dec 24, 1998	8.25	9.00	8.25	8.94
907	NASDAQ	HLIT	Wed, Dec 23, 1998	7.56	8.56	7.50	8.19
906	NASDAQ	HLIT	Tue, Dec 22, 1998	7.56	7.94	7.50	7.50
905	NASDAQ	HLIT	Mon, Dec 21, 1998	6.75	7.72	6.75	7.44
904	NASDAQ	HLIT	Fri, Dec 18, 1998	6.56	6.94	6.56	6.88
903	NASDAQ	HLIT	Thu, Dec 17, 1998	7.00	7.00	6.56	6.69
902	NASDAQ	HLIT	Wed, Dec 16, 1998	6.94	6.94	6.69	6.69
901	NASDAQ	HLIT	Tue, Dec 15, 1998	6.25	7.50	6.25	7.06
900	NASDAQ	HLIT	Mon, Dec 14, 1998	6.06	6.28	5.88	6.28
899	NASDAQ	HLIT	Fri, Dec 11, 1998	6.56	6.56	5.88	6.06
898	NASDAQ	HLIT	Thu, Dec 10, 1998	6.88	6.88	6.31	6.63
897	NASDAQ	HLIT	Wed, Dec 9, 1998	6.63	7.00	6.63	7.00
896	NASDAQ	HLIT	Tue, Dec 8, 1998	7.25	7.25	6.50	6.81
895	NASDAQ	HLIT	Mon, Dec 7, 1998	7.50	7.50	6.94	7.25
894	NASDAQ	HLIT	Fri, Dec 4, 1998	7.56	7.63	7.31	7.50
893	NASDAQ	HLIT	Thu, Dec 3, 1998	7.44	7.44	7.00	7.31
892	NASDAQ	HLIT	Wed, Dec 2, 1998	7.50	7.56	6.38	7.56
891	NASDAQ	HLIT	Tue, Dec 1, 1998	6.25	7.59	6.25	7.59
890	NASDAQ	HLIT	Mon, Nov 30, 1998	6.06	6.38	6.06	6.31
889	NASDAQ	HLIT	Fri, Nov 27, 1998	6.06	6.31	6.06	6.06
888	NASDAQ	HLIT	Wed, Nov 25, 1998	6.06	6.25	5.94	6.25
887	NASDAQ	HLIT	Tue, Nov 24, 1998	6.00	6.09	5.89	6.06
886	NASDAQ	HLIT	Mon, Nov 23, 1998	6.06	6.09	5.88	6.06
885	NASDAQ	HLIT	Fri, Nov 20, 1998	5.94	6.13	5.94	6.00
884	NASDAQ	HLIT	Thu, Nov 19, 1998	5.56	5.94	5.56	5.75
883	NASDAQ	HLIT	Wed, Nov 18, 1998	5.63	5.75	5.50	5.66
882	NASDAQ	HLIT	Tue, Nov 17, 1998	5.94	5.94	5.56	5.81
881	NASDAQ	HLIT	Mon, Nov 16, 1998	5.88	6.00	5.81	5.97
880	NASDAQ	HLIT	Fri, Nov 13, 1998	5.88	5.94	5.81	5.81
879	NASDAQ	HLIT	Thu, Nov 12, 1998	5.75	6.00	5.75	5.88
878	NASDAQ	HLIT	Wed, Nov 11, 1998	5.75	5.97	5.63	5.81
877	NASDAQ	HLIT	Tue, Nov 10, 1998	5.56	5.63	5.47	5.63
876	NASDAQ	HLIT	Mon, Nov 9, 1998	5.69	5.69	5.38	5.50
875	NASDAQ	HLIT	Fri, Nov 6, 1998	5.69	5.69	5.50	5.69
874	NASDAQ	HLIT	Thu, Nov 5, 1998	5.69	5.81	5.69	5.69
873	NASDAQ	HLIT	Wed, Nov 4, 1998	5.44	5.75	5.44	5.69
872	NASDAQ	HLIT	Tue, Nov 3, 1998	5.44	5.75	5.44	5.44
871	NASDAQ	HLIT	Mon, Nov 2, 1998	5.44	5.75	5.44	5.72
870	NASDAQ	HLIT	Fri, Oct 30, 1998	5.44	5.69	5.44	5.47
869	NASDAQ	HLIT	Thu, Oct 29, 1998	5.50	5.69	5.44	5.44
868	NASDAQ	HLIT	Wed, Oct 28, 1998	5.56	5.69	5.44	5.50
867	NASDAQ	HLIT	Tue, Oct 27, 1998	5.75	5.81	5.75	5.75
866	NASDAQ	HLIT	Mon, Oct 26, 1998	5.69	5.78	5.69	5.75
865	NASDAQ	HLIT	Fri, Oct 23, 1998	6.00	6.00	5.63	5.75
864	NASDAQ	HLIT	Thu, Oct 22, 1998	6.13	6.44	5.63	5.63
863	NASDAQ	HLIT	Wed, Oct 21, 1998	5.13	5.50	5.13	5.28
862	NASDAQ	HLIT	Tue, Oct 20, 1998	5.00	5.25	4.88	4.94
861	NASDAQ	HLIT	Mon, Oct 19, 1998	5.06	5.31	4.75	4.94
860	NASDAQ	HLIT	Fri, Oct 16, 1998	5.25	5.31	4.38	4.75
859	NASDAQ	HLIT	Thu, Oct 15, 1998	5.13	5.25	4.81	5.25
858	NASDAQ	HLIT	Wed, Oct 14, 1998	4.88	4.94	4.88	4.94
857	NASDAQ	HLIT	Tue, Oct 13, 1998	4.88	5.13	4.88	4.94
856	NASDAQ	HLIT	Mon, Oct 12, 1998	4.88	5.13	4.72	5.13
855	NASDAQ	HLIT	Fri, Oct 9, 1998	4.56	4.88	4.56	4.75
854	NASDAQ	HLIT	Thu, Oct 8, 1998	4.75	4.75	4.44	4.56
853	NASDAQ	HLIT	Wed, Oct 7, 1998	4.81	5.06	4.81	4.94
852	NASDAQ	HLIT	Tue, Oct 6, 1998	5.00	5.06	4.75	4.88
851	NASDAQ	HLIT	Mon, Oct 5, 1998	5.44	5.50	4.81	5.00
850	NASDAQ	HLIT	Fri, Oct 2, 1998	5.94	5.94	5.38	5.50
849	NASDAQ	HLIT	Thu, Oct 1, 1998	6.00	6.09	5.94	5.94
848	NASDAQ	HLIT	Wed, Sep 30, 1998	5.88	6.19	5.88	6.13
847	NASDAQ	HLIT	Tue, Sep 29, 1998	5.94	6.06	5.88	5.88
846	NASDAQ	HLIT	Mon, Sep 28, 1998	6.00	6.06	6.00	6.00
845	NASDAQ	HLIT	Fri, Sep 25, 1998	6.00	6.13	5.91	6.03
844	NASDAQ	HLIT	Thu, Sep 24, 1998	6.13	6.17	5.84	5.97
843	NASDAQ	HLIT	Wed, Sep 23, 1998	6.13	6.41	5.94	6.13
842	NASDAQ	HLIT	Tue, Sep 22, 1998	5.25	6.25	5.25	6.25
841	NASDAQ	HLIT	Mon, Sep 21, 1998	4.63	5.38	4.56	5.38
840	NASDAQ	HLIT	Fri, Sep 18, 1998	4.63	4.81	4.63	4.81
839	NASDAQ	HLIT	Thu, Sep 17, 1998	4.50	4.75	4.28	4.69
838	NASDAQ	HLIT	Wed, Sep 16, 1998	4.75	4.84	4.63	4.75
837	NASDAQ	HLIT	Tue, Sep 15, 1998	4.75	4.75	4.63	4.63
836	NASDAQ	HLIT	Mon, Sep 14, 1998	4.59	4.75	4.59	4.63
835	NASDAQ	HLIT	Fri, Sep 11, 1998	4.56	4.75	4.50	4.75
834	NASDAQ	HLIT	Thu, Sep 10, 1998	4.66	4.75	4.56	4.56
833	NASDAQ	HLIT	Wed, Sep 9, 1998	4.88	4.88	4.63	4.69
832	NASDAQ	HLIT	Tue, Sep 8, 1998	4.94	4.94	4.69	4.78
831	NASDAQ	HLIT	Fri, Sep 4, 1998	4.75	4.88	4.56	4.63
830	NASDAQ	HLIT	Thu, Sep 3, 1998	4.19	5.06	4.19	4.88
829	NASDAQ	HLIT	Wed, Sep 2, 1998	4.06	4.81	4.00	4.44
828	NASDAQ	HLIT	Tue, Sep 1, 1998	4.38	4.38	3.81	4.06
827	NASDAQ	HLIT	Mon, Aug 31, 1998	5.00	5.06	3.88	4.13
826	NASDAQ	HLIT	Fri, Aug 28, 1998	5.06	5.38	4.88	5.06
825	NASDAQ	HLIT	Thu, Aug 27, 1998	5.34	5.44	4.94	5.00
824	NASDAQ	HLIT	Wed, Aug 26, 1998	5.44	5.63	5.31	5.44
823	NASDAQ	HLIT	Tue, Aug 25, 1998	5.06	5.81	4.81	5.63
822	NASDAQ	HLIT	Mon, Aug 24, 1998	5.81	5.88	4.69	4.69
821	NASDAQ	HLIT	Fri, Aug 21, 1998	6.44	6.50	5.63	5.81
820	NASDAQ	HLIT	Thu, Aug 20, 1998	6.38	6.41	6.25	6.38
819	NASDAQ	HLIT	Wed, Aug 19, 1998	6.44	6.50	6.31	6.31
818	NASDAQ	HLIT	Tue, Aug 18, 1998	6.47	6.47	6.25	6.44
817	NASDAQ	HLIT	Mon, Aug 17, 1998	6.50	6.50	6.13	6.25
816	NASDAQ	HLIT	Fri, Aug 14, 1998	6.50	6.50	6.38	6.41
815	NASDAQ	HLIT	Thu, Aug 13, 1998	6.31	6.50	6.31	6.44
814	NASDAQ	HLIT	Wed, Aug 12, 1998	6.56	6.56	6.31	6.31
813	NASDAQ	HLIT	Tue, Aug 11, 1998	6.38	6.44	6.13	6.44
812	NASDAQ	HLIT	Mon, Aug 10, 1998	6.56	6.56	6.38	6.44
811	NASDAQ	HLIT	Fri, Aug 7, 1998	6.38	6.52	6.31	6.38
810	NASDAQ	HLIT	Thu, Aug 6, 1998	6.44	6.56	6.13	6.31
809	NASDAQ	HLIT	Wed, Aug 5, 1998	6.56	6.75	6.31	6.38
808	NASDAQ	HLIT	Tue, Aug 4, 1998	6.94	6.94	6.50	6.72
807	NASDAQ	HLIT	Mon, Aug 3, 1998	6.94	7.06	6.69	6.69
806	NASDAQ	HLIT	Fri, Jul 31, 1998	6.88	7.06	6.88	6.88
805	NASDAQ	HLIT	Thu, Jul 30, 1998	7.28	7.28	6.94	6.94
804	NASDAQ	HLIT	Wed, Jul 29, 1998	7.06	7.28	7.00	7.00
803	NASDAQ	HLIT	Tue, Jul 28, 1998	7.19	7.25	6.75	6.81
802	NASDAQ	HLIT	Mon, Jul 27, 1998	7.38	7.50	7.19	7.25
801	NASDAQ	HLIT	Fri, Jul 24, 1998	6.88	7.31	6.81	7.31
800	NASDAQ	HLIT	Thu, Jul 23, 1998	7.38	7.38	6.75	6.81
799	NASDAQ	HLIT	Wed, Jul 22, 1998	7.94	8.19	7.88	8.00
798	NASDAQ	HLIT	Tue, Jul 21, 1998	8.50	8.53	7.81	8.00
797	NASDAQ	HLIT	Mon, Jul 20, 1998	8.81	8.88	8.50	8.50
796	NASDAQ	HLIT	Fri, Jul 17, 1998	9.00	9.00	8.69	8.88
795	NASDAQ	HLIT	Thu, Jul 16, 1998	8.50	9.00	8.38	8.97
794	NASDAQ	HLIT	Wed, Jul 15, 1998	8.00	8.63	8.00	8.50
793	NASDAQ	HLIT	Tue, Jul 14, 1998	8.00	8.59	7.94	8.13
792	NASDAQ	HLIT	Mon, Jul 13, 1998	7.44	8.00	7.44	7.75
791	NASDAQ	HLIT	Fri, Jul 10, 1998	7.63	7.69	7.50	7.69
790	NASDAQ	HLIT	Thu, Jul 9, 1998	7.06	8.00	7.06	7.69
789	NASDAQ	HLIT	Wed, Jul 8, 1998	6.94	7.13	6.94	7.00
788	NASDAQ	HLIT	Tue, Jul 7, 1998	7.25	7.25	6.88	6.97
787	NASDAQ	HLIT	Mon, Jul 6, 1998	7.13	7.38	7.00	7.16
786	NASDAQ	HLIT	Thu, Jul 2, 1998	7.31	7.50	7.13	7.13
785	NASDAQ	HLIT	Wed, Jul 1, 1998	7.50	7.69	7.19	7.50
784	NASDAQ	HLIT	Tue, Jun 30, 1998	7.91	8.00	7.63	7.69
783	NASDAQ	HLIT	Mon, Jun 29, 1998	8.00	8.13	7.94	8.06
782	NASDAQ	HLIT	Fri, Jun 26, 1998	7.75	8.19	7.75	8.06
781	NASDAQ	HLIT	Thu, Jun 25, 1998	8.50	8.75	7.38	7.81
780	NASDAQ	HLIT	Wed, Jun 24, 1998	7.63	9.50	7.63	8.38
779	NASDAQ	HLIT	Tue, Jun 23, 1998	6.69	7.44	6.56	7.31
778	NASDAQ	HLIT	Mon, Jun 22, 1998	6.25	6.81	6.06	6.63
777	NASDAQ	HLIT	Fri, Jun 19, 1998	6.56	6.56	6.25	6.50
776	NASDAQ	HLIT	Thu, Jun 18, 1998	6.81	6.88	6.31	6.63
775	NASDAQ	HLIT	Wed, Jun 17, 1998	7.00	7.19	6.81	6.81
774	NASDAQ	HLIT	Tue, Jun 16, 1998	6.88	7.00	6.81	6.88
773	NASDAQ	HLIT	Mon, Jun 15, 1998	6.88	6.94	6.63	6.63
772	NASDAQ	HLIT	Fri, Jun 12, 1998	7.38	7.38	6.88	7.00
771	NASDAQ	HLIT	Thu, Jun 11, 1998	7.38	7.50	7.13	7.38
770	NASDAQ	HLIT	Wed, Jun 10, 1998	7.81	7.81	7.50	7.50
769	NASDAQ	HLIT	Tue, Jun 9, 1998	7.75	7.88	7.63	7.63
768	NASDAQ	HLIT	Mon, Jun 8, 1998	7.75	7.89	7.69	7.78
767	NASDAQ	HLIT	Fri, Jun 5, 1998	7.88	7.94	7.63	7.81
766	NASDAQ	HLIT	Thu, Jun 4, 1998	8.13	8.19	7.25	7.75
765	NASDAQ	HLIT	Wed, Jun 3, 1998	7.63	8.25	7.63	7.97
764	NASDAQ	HLIT	Tue, Jun 2, 1998	8.25	8.31	7.63	7.88
763	NASDAQ	HLIT	Mon, Jun 1, 1998	8.88	8.88	7.81	8.00
762	NASDAQ	HLIT	Fri, May 29, 1998	8.50	8.88	8.31	8.69
761	NASDAQ	HLIT	Thu, May 28, 1998	7.59	8.38	7.50	8.19
760	NASDAQ	HLIT	Wed, May 27, 1998	7.50	7.75	7.38	7.75
759	NASDAQ	HLIT	Tue, May 26, 1998	7.50	7.88	7.50	7.75
758	NASDAQ	HLIT	Fri, May 22, 1998	7.88	7.94	7.56	7.84
757	NASDAQ	HLIT	Thu, May 21, 1998	7.75	8.00	7.69	7.81
756	NASDAQ	HLIT	Wed, May 20, 1998	7.59	7.81	7.59	7.81
755	NASDAQ	HLIT	Tue, May 19, 1998	8.25	8.56	7.56	7.56
754	NASDAQ	HLIT	Mon, May 18, 1998	8.50	8.75	8.38	8.38
753	NASDAQ	HLIT	Fri, May 15, 1998	8.69	8.81	8.63	8.63
752	NASDAQ	HLIT	Thu, May 14, 1998	9.00	9.00	8.38	8.50
751	NASDAQ	HLIT	Wed, May 13, 1998	9.00	9.13	8.81	8.88
750	NASDAQ	HLIT	Tue, May 12, 1998	8.81	9.13	8.81	9.06
749	NASDAQ	HLIT	Mon, May 11, 1998	9.25	9.25	9.00	9.13
748	NASDAQ	HLIT	Fri, May 8, 1998	8.56	9.38	8.50	9.25
747	NASDAQ	HLIT	Thu, May 7, 1998	8.72	8.72	8.44	8.50
746	NASDAQ	HLIT	Wed, May 6, 1998	8.94	8.94	8.69	8.69
745	NASDAQ	HLIT	Tue, May 5, 1998	8.81	8.97	8.75	8.75
744	NASDAQ	HLIT	Mon, May 4, 1998	9.13	9.31	8.88	8.94
743	NASDAQ	HLIT	Fri, May 1, 1998	8.84	9.13	8.69	9.13
742	NASDAQ	HLIT	Thu, Apr 30, 1998	9.13	9.13	8.75	8.75
741	NASDAQ	HLIT	Wed, Apr 29, 1998	8.63	9.06	8.44	9.00
740	NASDAQ	HLIT	Tue, Apr 28, 1998	8.31	8.56	8.25	8.53
739	NASDAQ	HLIT	Mon, Apr 27, 1998	8.06	8.31	8.00	8.22
738	NASDAQ	HLIT	Fri, Apr 24, 1998	8.25	8.44	8.25	8.31
737	NASDAQ	HLIT	Thu, Apr 23, 1998	8.63	8.63	8.31	8.31
736	NASDAQ	HLIT	Wed, Apr 22, 1998	8.88	9.00	8.50	8.50
735	NASDAQ	HLIT	Tue, Apr 21, 1998	8.78	9.19	8.78	9.00
734	NASDAQ	HLIT	Mon, Apr 20, 1998	8.81	9.00	8.69	9.00
733	NASDAQ	HLIT	Fri, Apr 17, 1998	8.25	9.00	8.19	8.81
732	NASDAQ	HLIT	Thu, Apr 16, 1998	7.88	8.50	7.81	8.00
731	NASDAQ	HLIT	Wed, Apr 15, 1998	7.38	7.81	7.00	7.75
730	NASDAQ	HLIT	Tue, Apr 14, 1998	7.56	7.88	7.56	7.75
729	NASDAQ	HLIT	Mon, Apr 13, 1998	7.75	7.81	7.69	7.81
728	NASDAQ	HLIT	Thu, Apr 9, 1998	7.63	7.81	7.44	7.81
727	NASDAQ	HLIT	Wed, Apr 8, 1998	7.44	7.75	7.44	7.63
726	NASDAQ	HLIT	Tue, Apr 7, 1998	8.13	8.13	7.44	7.50
725	NASDAQ	HLIT	Mon, Apr 6, 1998	7.94	8.19	7.88	8.00
724	NASDAQ	HLIT	Fri, Apr 3, 1998	8.13	8.13	7.66	7.88
723	NASDAQ	HLIT	Thu, Apr 2, 1998	8.06	8.25	7.88	8.00
722	NASDAQ	HLIT	Wed, Apr 1, 1998	8.00	8.25	7.81	8.19
721	NASDAQ	HLIT	Tue, Mar 31, 1998	7.38	8.13	7.31	8.06
720	NASDAQ	HLIT	Mon, Mar 30, 1998	7.25	7.47	7.19	7.47
719	NASDAQ	HLIT	Fri, Mar 27, 1998	7.25	7.44	7.22	7.25
718	NASDAQ	HLIT	Thu, Mar 26, 1998	7.19	7.38	7.19	7.25
717	NASDAQ	HLIT	Wed, Mar 25, 1998	8.00	8.00	6.81	7.13
716	NASDAQ	HLIT	Tue, Mar 24, 1998	7.38	7.97	7.38	7.81
715	NASDAQ	HLIT	Mon, Mar 23, 1998	7.38	7.56	7.25	7.44
714	NASDAQ	HLIT	Fri, Mar 20, 1998	7.50	7.63	7.34	7.56
713	NASDAQ	HLIT	Thu, Mar 19, 1998	7.25	7.63	7.13	7.38
712	NASDAQ	HLIT	Wed, Mar 18, 1998	6.31	7.31	6.31	7.25
711	NASDAQ	HLIT	Tue, Mar 17, 1998	6.75	6.78	6.38	6.41
710	NASDAQ	HLIT	Mon, Mar 16, 1998	6.31	6.84	6.28	6.75
709	NASDAQ	HLIT	Fri, Mar 13, 1998	5.88	6.56	5.88	6.50
708	NASDAQ	HLIT	Thu, Mar 12, 1998	5.75	5.94	5.63	5.88
707	NASDAQ	HLIT	Wed, Mar 11, 1998	5.63	5.75	5.63	5.63
706	NASDAQ	HLIT	Tue, Mar 10, 1998	5.63	5.75	5.63	5.66
705	NASDAQ	HLIT	Mon, Mar 9, 1998	5.56	5.75	5.56	5.63
704	NASDAQ	HLIT	Fri, Mar 6, 1998	5.63	5.81	5.56	5.56
703	NASDAQ	HLIT	Thu, Mar 5, 1998	5.75	5.75	5.56	5.66
702	NASDAQ	HLIT	Wed, Mar 4, 1998	6.06	6.06	5.81	5.84
701	NASDAQ	HLIT	Tue, Mar 3, 1998	6.13	6.31	6.06	6.06
700	NASDAQ	HLIT	Mon, Mar 2, 1998	6.38	6.38	6.13	6.16
699	NASDAQ	HLIT	Fri, Feb 27, 1998	6.44	6.47	6.19	6.28
698	NASDAQ	HLIT	Thu, Feb 26, 1998	6.50	6.56	6.44	6.47
697	NASDAQ	HLIT	Wed, Feb 25, 1998	6.44	6.50	6.44	6.50
696	NASDAQ	HLIT	Tue, Feb 24, 1998	6.44	6.50	6.41	6.44
695	NASDAQ	HLIT	Mon, Feb 23, 1998	6.13	6.44	6.13	6.44
694	NASDAQ	HLIT	Fri, Feb 20, 1998	6.31	6.31	6.19	6.19
693	NASDAQ	HLIT	Thu, Feb 19, 1998	6.38	6.38	6.25	6.31
692	NASDAQ	HLIT	Wed, Feb 18, 1998	6.31	6.50	6.25	6.28
691	NASDAQ	HLIT	Tue, Feb 17, 1998	6.31	6.50	6.31	6.38
690	NASDAQ	HLIT	Fri, Feb 13, 1998	6.38	6.44	6.34	6.38
689	NASDAQ	HLIT	Thu, Feb 12, 1998	6.19	6.69	6.19	6.47
688	NASDAQ	HLIT	Wed, Feb 11, 1998	6.19	6.50	6.19	6.50
687	NASDAQ	HLIT	Tue, Feb 10, 1998	5.88	6.75	5.88	6.38
686	NASDAQ	HLIT	Mon, Feb 9, 1998	5.75	6.03	5.69	6.03
685	NASDAQ	HLIT	Fri, Feb 6, 1998	5.88	6.03	5.75	5.78
684	NASDAQ	HLIT	Thu, Feb 5, 1998	6.00	6.06	5.88	5.91
683	NASDAQ	HLIT	Wed, Feb 4, 1998	5.75	6.06	5.75	5.94
682	NASDAQ	HLIT	Tue, Feb 3, 1998	5.63	5.94	5.63	5.81
681	NASDAQ	HLIT	Mon, Feb 2, 1998	5.88	6.00	5.69	5.69
680	NASDAQ	HLIT	Fri, Jan 30, 1998	5.88	5.97	5.84	5.88
679	NASDAQ	HLIT	Thu, Jan 29, 1998	5.88	6.06	5.88	5.88
678	NASDAQ	HLIT	Wed, Jan 28, 1998	6.25	6.25	6.00	6.06
677	NASDAQ	HLIT	Tue, Jan 27, 1998	6.06	6.28	6.06	6.22
676	NASDAQ	HLIT	Mon, Jan 26, 1998	6.22	6.25	5.94	6.00
675	NASDAQ	HLIT	Fri, Jan 23, 1998	5.81	6.38	5.81	6.25
674	NASDAQ	HLIT	Thu, Jan 22, 1998	5.50	6.00	5.31	5.97
673	NASDAQ	HLIT	Wed, Jan 21, 1998	5.56	5.88	5.56	5.84
672	NASDAQ	HLIT	Tue, Jan 20, 1998	5.56	5.94	5.56	5.59
671	NASDAQ	HLIT	Fri, Jan 16, 1998	5.75	5.88	5.50	5.50
670	NASDAQ	HLIT	Thu, Jan 15, 1998	6.00	6.00	5.75	5.78
669	NASDAQ	HLIT	Wed, Jan 14, 1998	6.00	6.00	5.50	5.94
668	NASDAQ	HLIT	Tue, Jan 13, 1998	5.88	6.13	5.75	6.06
667	NASDAQ	HLIT	Mon, Jan 12, 1998	5.50	5.75	5.50	5.75
666	NASDAQ	HLIT	Fri, Jan 9, 1998	5.94	6.00	5.56	5.59
665	NASDAQ	HLIT	Thu, Jan 8, 1998	6.06	6.19	5.97	6.00
664	NASDAQ	HLIT	Wed, Jan 7, 1998	6.00	6.25	5.56	6.25
663	NASDAQ	HLIT	Tue, Jan 6, 1998	6.00	6.22	5.88	6.22
662	NASDAQ	HLIT	Mon, Jan 5, 1998	5.88	6.06	5.75	5.97
661	NASDAQ	HLIT	Fri, Jan 2, 1998	5.63	5.88	5.56	5.75
660	NASDAQ	HLIT	Wed, Dec 31, 1997	5.38	5.75	5.38	5.44
659	NASDAQ	HLIT	Tue, Dec 30, 1997	5.50	5.69	5.13	5.38
658	NASDAQ	HLIT	Mon, Dec 29, 1997	5.38	5.69	5.38	5.44
657	NASDAQ	HLIT	Fri, Dec 26, 1997	5.38	5.69	5.38	5.44
656	NASDAQ	HLIT	Wed, Dec 24, 1997	5.56	5.75	5.44	5.50
655	NASDAQ	HLIT	Tue, Dec 23, 1997	5.81	6.00	5.56	5.59
654	NASDAQ	HLIT	Mon, Dec 22, 1997	5.94	6.13	5.75	5.81
653	NASDAQ	HLIT	Fri, Dec 19, 1997	6.00	6.19	5.81	6.00
652	NASDAQ	HLIT	Thu, Dec 18, 1997	6.13	6.34	6.00	6.06
651	NASDAQ	HLIT	Wed, Dec 17, 1997	6.19	6.38	6.13	6.13
650	NASDAQ	HLIT	Tue, Dec 16, 1997	6.19	6.38	6.19	6.31
649	NASDAQ	HLIT	Mon, Dec 15, 1997	6.25	6.50	6.19	6.19
648	NASDAQ	HLIT	Fri, Dec 12, 1997	6.31	6.50	6.22	6.22
647	NASDAQ	HLIT	Thu, Dec 11, 1997	6.69	6.75	6.38	6.38
646	NASDAQ	HLIT	Wed, Dec 10, 1997	6.81	6.94	6.63	6.75
645	NASDAQ	HLIT	Tue, Dec 9, 1997	7.00	7.06	6.78	6.81
644	NASDAQ	HLIT	Mon, Dec 8, 1997	6.56	7.06	6.38	6.91
643	NASDAQ	HLIT	Fri, Dec 5, 1997	6.50	6.63	6.38	6.44
642	NASDAQ	HLIT	Thu, Dec 4, 1997	6.44	6.72	6.44	6.56
641	NASDAQ	HLIT	Wed, Dec 3, 1997	6.38	6.56	6.31	6.50
640	NASDAQ	HLIT	Tue, Dec 2, 1997	6.44	6.56	6.25	6.50
639	NASDAQ	HLIT	Mon, Dec 1, 1997	6.50	6.69	6.44	6.50
638	NASDAQ	HLIT	Fri, Nov 28, 1997	6.44	6.50	6.44	6.50
637	NASDAQ	HLIT	Wed, Nov 26, 1997	6.50	6.66	6.44	6.44
636	NASDAQ	HLIT	Tue, Nov 25, 1997	6.44	6.75	6.41	6.50
635	NASDAQ	HLIT	Mon, Nov 24, 1997	6.56	6.56	6.38	6.47
634	NASDAQ	HLIT	Fri, Nov 21, 1997	6.50	6.59	6.50	6.56
633	NASDAQ	HLIT	Thu, Nov 20, 1997	6.38	6.56	6.38	6.50
632	NASDAQ	HLIT	Wed, Nov 19, 1997	6.44	6.63	6.31	6.38
631	NASDAQ	HLIT	Tue, Nov 18, 1997	6.75	6.88	6.38	6.56
630	NASDAQ	HLIT	Mon, Nov 17, 1997	6.75	6.94	6.75	6.91
629	NASDAQ	HLIT	Fri, Nov 14, 1997	6.25	6.63	6.19	6.56
628	NASDAQ	HLIT	Thu, Nov 13, 1997	6.19	6.25	6.00	6.13
627	NASDAQ	HLIT	Wed, Nov 12, 1997	6.22	6.50	6.06	6.06
626	NASDAQ	HLIT	Tue, Nov 11, 1997	6.31	6.44	6.13	6.25
625	NASDAQ	HLIT	Mon, Nov 10, 1997	6.56	6.56	6.00	6.09
624	NASDAQ	HLIT	Fri, Nov 7, 1997	6.13	6.56	6.13	6.44
623	NASDAQ	HLIT	Thu, Nov 6, 1997	6.13	6.63	6.13	6.56
622	NASDAQ	HLIT	Wed, Nov 5, 1997	6.16	6.31	6.13	6.25
621	NASDAQ	HLIT	Tue, Nov 4, 1997	6.25	6.38	6.13	6.25
620	NASDAQ	HLIT	Mon, Nov 3, 1997	6.31	6.56	6.19	6.38
619	NASDAQ	HLIT	Fri, Oct 31, 1997	6.44	6.44	6.25	6.25
618	NASDAQ	HLIT	Thu, Oct 30, 1997	6.56	6.56	6.00	6.19
617	NASDAQ	HLIT	Wed, Oct 29, 1997	6.00	6.69	6.00	6.56
616	NASDAQ	HLIT	Tue, Oct 28, 1997	5.75	6.06	5.63	6.00
615	NASDAQ	HLIT	Mon, Oct 27, 1997	6.50	6.56	6.00	6.00
614	NASDAQ	HLIT	Fri, Oct 24, 1997	6.63	6.75	6.50	6.59
613	NASDAQ	HLIT	Thu, Oct 23, 1997	6.75	6.88	6.31	6.50
612	NASDAQ	HLIT	Wed, Oct 22, 1997	7.00	7.00	6.75	6.75
611	NASDAQ	HLIT	Tue, Oct 21, 1997	6.75	7.06	6.75	6.94
610	NASDAQ	HLIT	Mon, Oct 20, 1997	6.81	7.00	6.81	6.81
609	NASDAQ	HLIT	Fri, Oct 17, 1997	6.81	7.06	6.63	6.88
608	NASDAQ	HLIT	Thu, Oct 16, 1997	7.06	7.06	6.75	6.94
607	NASDAQ	HLIT	Wed, Oct 15, 1997	6.50	7.38	6.50	7.00
606	NASDAQ	HLIT	Tue, Oct 14, 1997	6.50	6.63	6.44	6.47
605	NASDAQ	HLIT	Mon, Oct 13, 1997	6.69	6.72	6.50	6.56
604	NASDAQ	HLIT	Fri, Oct 10, 1997	6.50	6.69	6.50	6.63
603	NASDAQ	HLIT	Thu, Oct 9, 1997	6.50	6.88	6.50	6.50
602	NASDAQ	HLIT	Wed, Oct 8, 1997	6.50	6.63	6.38	6.63
601	NASDAQ	HLIT	Tue, Oct 7, 1997	6.63	6.69	6.50	6.56
600	NASDAQ	HLIT	Mon, Oct 6, 1997	6.38	6.56	6.31	6.53
599	NASDAQ	HLIT	Fri, Oct 3, 1997	6.38	6.75	6.25	6.31
598	NASDAQ	HLIT	Thu, Oct 2, 1997	5.63	6.44	5.50	6.25
597	NASDAQ	HLIT	Wed, Oct 1, 1997	8.25	8.25	8.06	8.09
596	NASDAQ	HLIT	Tue, Sep 30, 1997	8.38	8.38	8.13	8.19
595	NASDAQ	HLIT	Mon, Sep 29, 1997	8.25	8.38	8.19	8.25
594	NASDAQ	HLIT	Fri, Sep 26, 1997	8.25	8.38	8.25	8.31
593	NASDAQ	HLIT	Thu, Sep 25, 1997	8.19	8.31	8.13	8.25
592	NASDAQ	HLIT	Wed, Sep 24, 1997	8.38	8.44	8.14	8.25
591	NASDAQ	HLIT	Tue, Sep 23, 1997	8.50	8.50	8.25	8.38
590	NASDAQ	HLIT	Mon, Sep 22, 1997	8.13	8.44	8.06	8.41
589	NASDAQ	HLIT	Fri, Sep 19, 1997	8.06	8.19	7.88	7.94
588	NASDAQ	HLIT	Thu, Sep 18, 1997	7.84	8.38	7.44	8.06
587	NASDAQ	HLIT	Wed, Sep 17, 1997	8.63	8.63	7.63	7.84
586	NASDAQ	HLIT	Tue, Sep 16, 1997	8.63	8.75	8.50	8.56
585	NASDAQ	HLIT	Mon, Sep 15, 1997	8.63	8.63	8.50	8.50
584	NASDAQ	HLIT	Fri, Sep 12, 1997	8.69	8.81	8.44	8.50
583	NASDAQ	HLIT	Thu, Sep 11, 1997	8.66	8.69	8.50	8.53
582	NASDAQ	HLIT	Wed, Sep 10, 1997	9.00	9.00	8.50	8.66
581	NASDAQ	HLIT	Tue, Sep 9, 1997	9.63	9.75	8.81	8.88
580	NASDAQ	HLIT	Mon, Sep 8, 1997	9.50	10.00	9.50	9.69
579	NASDAQ	HLIT	Fri, Sep 5, 1997	9.63	9.63	9.44	9.53
578	NASDAQ	HLIT	Thu, Sep 4, 1997	9.81	9.88	9.38	9.63
577	NASDAQ	HLIT	Wed, Sep 3, 1997	9.88	9.94	9.69	9.84
576	NASDAQ	HLIT	Tue, Sep 2, 1997	9.44	10.03	9.44	9.88
575	NASDAQ	HLIT	Fri, Aug 29, 1997	9.56	9.63	9.38	9.53
574	NASDAQ	HLIT	Thu, Aug 28, 1997	9.63	9.75	9.31	9.56
573	NASDAQ	HLIT	Wed, Aug 27, 1997	9.50	9.88	9.44	9.78
572	NASDAQ	HLIT	Tue, Aug 26, 1997	8.50	9.50	8.50	9.47
571	NASDAQ	HLIT	Mon, Aug 25, 1997	8.69	8.69	8.44	8.56
570	NASDAQ	HLIT	Fri, Aug 22, 1997	8.63	8.69	8.50	8.53
569	NASDAQ	HLIT	Thu, Aug 21, 1997	9.00	9.00	8.75	8.75
568	NASDAQ	HLIT	Wed, Aug 20, 1997	8.88	9.00	8.88	8.88
567	NASDAQ	HLIT	Tue, Aug 19, 1997	8.88	9.00	8.75	8.81
566	NASDAQ	HLIT	Mon, Aug 18, 1997	8.63	8.72	8.44	8.72
565	NASDAQ	HLIT	Fri, Aug 15, 1997	8.56	8.56	8.44	8.50
564	NASDAQ	HLIT	Thu, Aug 14, 1997	8.44	8.69	8.38	8.44
563	NASDAQ	HLIT	Wed, Aug 13, 1997	8.50	8.69	7.91	8.44
562	NASDAQ	HLIT	Tue, Aug 12, 1997	8.50	8.63	8.25	8.38
561	NASDAQ	HLIT	Mon, Aug 11, 1997	8.88	8.88	8.25	8.50
560	NASDAQ	HLIT	Fri, Aug 8, 1997	8.81	8.88	8.56	8.75
559	NASDAQ	HLIT	Thu, Aug 7, 1997	9.00	9.19	8.75	9.00
558	NASDAQ	HLIT	Wed, Aug 6, 1997	9.44	9.44	9.06	9.19
557	NASDAQ	HLIT	Tue, Aug 5, 1997	9.13	9.56	9.13	9.31
556	NASDAQ	HLIT	Mon, Aug 4, 1997	9.13	9.38	9.13	9.25
555	NASDAQ	HLIT	Fri, Aug 1, 1997	9.19	9.38	9.13	9.13
554	NASDAQ	HLIT	Thu, Jul 31, 1997	9.44	9.55	9.13	9.25
553	NASDAQ	HLIT	Wed, Jul 30, 1997	9.50	9.50	9.13	9.44
552	NASDAQ	HLIT	Tue, Jul 29, 1997	9.38	9.38	9.13	9.13
551	NASDAQ	HLIT	Mon, Jul 28, 1997	9.00	9.31	8.94	9.19
550	NASDAQ	HLIT	Fri, Jul 25, 1997	8.88	9.13	8.63	9.00
549	NASDAQ	HLIT	Thu, Jul 24, 1997	9.13	9.13	8.81	8.94
548	NASDAQ	HLIT	Wed, Jul 23, 1997	9.06	9.25	8.56	9.06
547	NASDAQ	HLIT	Tue, Jul 22, 1997	9.06	9.13	8.75	8.75
546	NASDAQ	HLIT	Mon, Jul 21, 1997	9.44	9.50	8.63	9.06
545	NASDAQ	HLIT	Fri, Jul 18, 1997	9.38	9.63	9.25	9.44
544	NASDAQ	HLIT	Thu, Jul 17, 1997	9.19	10.06	8.63	9.63
543	NASDAQ	HLIT	Wed, Jul 16, 1997	9.63	10.38	9.63	9.88
542	NASDAQ	HLIT	Tue, Jul 15, 1997	10.44	10.50	9.38	9.56
541	NASDAQ	HLIT	Mon, Jul 14, 1997	9.88	10.63	9.75	10.44
540	NASDAQ	HLIT	Fri, Jul 11, 1997	9.69	10.25	9.56	9.94
539	NASDAQ	HLIT	Thu, Jul 10, 1997	9.19	9.94	9.00	9.78
538	NASDAQ	HLIT	Wed, Jul 9, 1997	8.94	9.38	8.75	9.06
537	NASDAQ	HLIT	Tue, Jul 8, 1997	8.44	9.19	8.44	9.06
536	NASDAQ	HLIT	Mon, Jul 7, 1997	8.44	8.75	8.44	8.50
535	NASDAQ	HLIT	Thu, Jul 3, 1997	8.56	8.56	8.38	8.44
534	NASDAQ	HLIT	Wed, Jul 2, 1997	8.50	8.75	8.38	8.56
533	NASDAQ	HLIT	Tue, Jul 1, 1997	8.50	9.25	8.50	8.53
532	NASDAQ	HLIT	Mon, Jun 30, 1997	8.38	8.81	8.19	8.56
531	NASDAQ	HLIT	Fri, Jun 27, 1997	8.44	8.50	8.19	8.28
530	NASDAQ	HLIT	Thu, Jun 26, 1997	8.63	8.94	8.25	8.25
529	NASDAQ	HLIT	Wed, Jun 25, 1997	8.63	9.38	8.56	8.69
528	NASDAQ	HLIT	Tue, Jun 24, 1997	9.00	9.31	8.50	8.81
527	NASDAQ	HLIT	Mon, Jun 23, 1997	8.31	9.38	8.19	9.00
526	NASDAQ	HLIT	Fri, Jun 20, 1997	8.31	8.38	7.88	8.31
525	NASDAQ	HLIT	Thu, Jun 19, 1997	8.44	8.75	8.13	8.38
524	NASDAQ	HLIT	Wed, Jun 18, 1997	8.63	8.88	8.31	8.47
523	NASDAQ	HLIT	Tue, Jun 17, 1997	8.63	9.06	8.25	8.88
522	NASDAQ	HLIT	Mon, Jun 16, 1997	8.81	9.25	8.63	8.75
521	NASDAQ	HLIT	Fri, Jun 13, 1997	8.69	8.88	8.63	8.81
520	NASDAQ	HLIT	Thu, Jun 12, 1997	8.50	8.63	8.28	8.56
519	NASDAQ	HLIT	Wed, Jun 11, 1997	8.88	8.88	8.31	8.50
518	NASDAQ	HLIT	Tue, Jun 10, 1997	9.44	9.88	8.63	8.81
517	NASDAQ	HLIT	Mon, Jun 9, 1997	8.50	9.38	8.25	9.38
516	NASDAQ	HLIT	Fri, Jun 6, 1997	8.38	8.49	8.06	8.13
515	NASDAQ	HLIT	Thu, Jun 5, 1997	7.81	8.50	7.75	8.25
514	NASDAQ	HLIT	Wed, Jun 4, 1997	8.19	8.19	7.63	8.06
513	NASDAQ	HLIT	Tue, Jun 3, 1997	8.19	8.38	8.00	8.00
512	NASDAQ	HLIT	Mon, Jun 2, 1997	8.25	8.38	8.13	8.38
511	NASDAQ	HLIT	Fri, May 30, 1997	7.75	8.38	7.63	8.25
510	NASDAQ	HLIT	Thu, May 29, 1997	8.38	8.38	8.00	8.00
509	NASDAQ	HLIT	Wed, May 28, 1997	8.38	8.69	8.00	8.19
508	NASDAQ	HLIT	Tue, May 27, 1997	8.13	8.38	8.00	8.19
507	NASDAQ	HLIT	Fri, May 23, 1997	7.88	8.13	7.63	7.88
506	NASDAQ	HLIT	Thu, May 22, 1997	8.13	8.13	7.31	7.50
505	NASDAQ	HLIT	Wed, May 21, 1997	8.50	8.50	7.81	7.81
504	NASDAQ	HLIT	Tue, May 20, 1997	8.69	8.81	8.25	8.31
503	NASDAQ	HLIT	Mon, May 19, 1997	9.75	10.00	8.41	8.41
502	NASDAQ	HLIT	Fri, May 16, 1997	10.19	10.44	9.75	9.75
501	NASDAQ	HLIT	Thu, May 15, 1997	9.81	10.50	9.63	10.38
500	NASDAQ	HLIT	Wed, May 14, 1997	9.81	10.00	9.50	9.81
499	NASDAQ	HLIT	Tue, May 13, 1997	9.50	9.88	9.50	9.69
498	NASDAQ	HLIT	Mon, May 12, 1997	9.44	9.75	9.38	9.50
497	NASDAQ	HLIT	Fri, May 9, 1997	9.63	9.75	9.44	9.63
496	NASDAQ	HLIT	Thu, May 8, 1997	9.13	9.75	8.88	9.44
495	NASDAQ	HLIT	Wed, May 7, 1997	8.56	9.13	8.56	9.00
494	NASDAQ	HLIT	Tue, May 6, 1997	8.50	8.91	8.25	8.75
493	NASDAQ	HLIT	Mon, May 5, 1997	8.69	8.88	8.25	8.56
492	NASDAQ	HLIT	Fri, May 2, 1997	8.63	8.69	8.25	8.50
491	NASDAQ	HLIT	Thu, May 1, 1997	8.56	8.75	8.19	8.50
490	NASDAQ	HLIT	Wed, Apr 30, 1997	7.50	8.38	7.50	8.25
489	NASDAQ	HLIT	Tue, Apr 29, 1997	7.13	7.63	7.00	7.50
488	NASDAQ	HLIT	Mon, Apr 28, 1997	7.13	7.38	6.88	7.19
487	NASDAQ	HLIT	Fri, Apr 25, 1997	7.63	7.81	7.13	7.25
486	NASDAQ	HLIT	Thu, Apr 24, 1997	7.88	7.88	7.19	7.50
485	NASDAQ	HLIT	Wed, Apr 23, 1997	6.56	7.75	6.56	7.63
484	NASDAQ	HLIT	Tue, Apr 22, 1997	6.44	6.69	6.44	6.59
483	NASDAQ	HLIT	Mon, Apr 21, 1997	6.81	6.94	6.41	6.56
482	NASDAQ	HLIT	Fri, Apr 18, 1997	7.38	7.38	6.50	6.88
481	NASDAQ	HLIT	Thu, Apr 17, 1997	8.50	8.50	6.75	6.94
480	NASDAQ	HLIT	Wed, Apr 16, 1997	8.63	9.00	7.88	7.88
479	NASDAQ	HLIT	Tue, Apr 15, 1997	8.75	8.75	8.06	8.44
478	NASDAQ	HLIT	Mon, Apr 14, 1997	7.13	8.31	7.13	8.31
477	NASDAQ	HLIT	Fri, Apr 11, 1997	7.44	7.44	6.94	7.19
476	NASDAQ	HLIT	Thu, Apr 10, 1997	7.44	7.81	7.25	7.50
475	NASDAQ	HLIT	Wed, Apr 9, 1997	6.88	7.63	6.88	7.38
474	NASDAQ	HLIT	Tue, Apr 8, 1997	6.25	6.63	5.94	6.63
473	NASDAQ	HLIT	Mon, Apr 7, 1997	7.06	7.06	6.25	6.25
472	NASDAQ	HLIT	Fri, Apr 4, 1997	6.13	6.94	6.00	6.81
471	NASDAQ	HLIT	Thu, Apr 3, 1997	6.56	6.56	5.63	6.00
470	NASDAQ	HLIT	Wed, Apr 2, 1997	6.56	6.56	6.38	6.50
469	NASDAQ	HLIT	Tue, Apr 1, 1997	7.00	7.00	6.25	6.53
468	NASDAQ	HLIT	Mon, Mar 31, 1997	7.38	7.38	6.69	6.88
467	NASDAQ	HLIT	Thu, Mar 27, 1997	7.44	7.50	7.19	7.25
466	NASDAQ	HLIT	Wed, Mar 26, 1997	7.50	7.50	7.25	7.31
465	NASDAQ	HLIT	Tue, Mar 25, 1997	7.25	7.56	7.25	7.38
464	NASDAQ	HLIT	Mon, Mar 24, 1997	7.56	7.56	7.19	7.25
463	NASDAQ	HLIT	Fri, Mar 21, 1997	7.50	7.94	7.25	7.50
462	NASDAQ	HLIT	Thu, Mar 20, 1997	6.88	7.50	6.75	7.50
461	NASDAQ	HLIT	Wed, Mar 19, 1997	7.13	7.13	6.38	6.69
460	NASDAQ	HLIT	Tue, Mar 18, 1997	7.88	7.88	6.75	7.13
459	NASDAQ	HLIT	Mon, Mar 17, 1997	8.00	8.00	7.38	7.53
458	NASDAQ	HLIT	Fri, Mar 14, 1997	8.50	8.50	7.88	7.88
457	NASDAQ	HLIT	Thu, Mar 13, 1997	8.25	8.38	7.94	7.94
456	NASDAQ	HLIT	Wed, Mar 12, 1997	8.44	8.44	8.06	8.25
455	NASDAQ	HLIT	Tue, Mar 11, 1997	8.00	8.50	7.88	8.44
454	NASDAQ	HLIT	Mon, Mar 10, 1997	8.00	8.13	7.69	7.84
453	NASDAQ	HLIT	Fri, Mar 7, 1997	8.50	8.50	7.56	7.81
452	NASDAQ	HLIT	Thu, Mar 6, 1997	8.75	8.88	8.31	8.50
451	NASDAQ	HLIT	Wed, Mar 5, 1997	8.88	9.13	8.75	8.75
450	NASDAQ	HLIT	Tue, Mar 4, 1997	8.81	9.13	8.75	8.88
449	NASDAQ	HLIT	Mon, Mar 3, 1997	8.63	8.75	8.25	8.69
448	NASDAQ	HLIT	Fri, Feb 28, 1997	8.50	8.75	8.03	8.38
447	NASDAQ	HLIT	Thu, Feb 27, 1997	8.75	8.75	8.38	8.56
446	NASDAQ	HLIT	Wed, Feb 26, 1997	9.31	9.31	8.44	8.69
445	NASDAQ	HLIT	Tue, Feb 25, 1997	9.56	9.88	9.38	9.38
444	NASDAQ	HLIT	Mon, Feb 24, 1997	9.75	9.75	9.50	9.75
443	NASDAQ	HLIT	Fri, Feb 21, 1997	9.88	10.13	9.50	9.56
442	NASDAQ	HLIT	Thu, Feb 20, 1997	10.38	10.50	10.00	10.19
441	NASDAQ	HLIT	Wed, Feb 19, 1997	10.88	10.88	10.06	10.38
440	NASDAQ	HLIT	Tue, Feb 18, 1997	10.06	10.88	10.00	10.69
439	NASDAQ	HLIT	Fri, Feb 14, 1997	10.31	10.56	10.06	10.06
438	NASDAQ	HLIT	Thu, Feb 13, 1997	10.50	10.81	10.25	10.31
437	NASDAQ	HLIT	Wed, Feb 12, 1997	10.31	10.75	10.13	10.50
436	NASDAQ	HLIT	Tue, Feb 11, 1997	10.13	10.19	9.88	10.06
435	NASDAQ	HLIT	Mon, Feb 10, 1997	10.13	10.25	9.63	10.00
434	NASDAQ	HLIT	Fri, Feb 7, 1997	10.69	10.88	9.81	9.94
433	NASDAQ	HLIT	Thu, Feb 6, 1997	10.31	10.75	9.88	10.13
432	NASDAQ	HLIT	Wed, Feb 5, 1997	11.25	11.25	9.81	10.19
431	NASDAQ	HLIT	Tue, Feb 4, 1997	11.88	11.88	11.00	11.09
430	NASDAQ	HLIT	Mon, Feb 3, 1997	11.63	12.25	11.38	11.63
429	NASDAQ	HLIT	Fri, Jan 31, 1997	12.19	12.19	11.00	11.25
428	NASDAQ	HLIT	Thu, Jan 30, 1997	12.25	12.25	11.69	12.13
427	NASDAQ	HLIT	Wed, Jan 29, 1997	12.44	12.63	12.00	12.13
426	NASDAQ	HLIT	Tue, Jan 28, 1997	12.38	12.63	12.25	12.61
425	NASDAQ	HLIT	Mon, Jan 27, 1997	12.31	12.56	11.75	12.00
424	NASDAQ	HLIT	Fri, Jan 24, 1997	11.63	12.44	11.44	12.13
423	NASDAQ	HLIT	Thu, Jan 23, 1997	11.00	12.13	10.63	11.81
422	NASDAQ	HLIT	Wed, Jan 22, 1997	9.13	9.75	9.13	9.75
421	NASDAQ	HLIT	Tue, Jan 21, 1997	9.13	9.25	9.00	9.19
420	NASDAQ	HLIT	Mon, Jan 20, 1997	9.00	9.31	8.88	9.06
419	NASDAQ	HLIT	Fri, Jan 17, 1997	9.13	9.19	8.56	8.75
418	NASDAQ	HLIT	Thu, Jan 16, 1997	8.44	9.19	8.44	9.00
417	NASDAQ	HLIT	Wed, Jan 15, 1997	8.94	9.00	8.31	8.38
416	NASDAQ	HLIT	Tue, Jan 14, 1997	8.44	9.13	8.44	9.06
415	NASDAQ	HLIT	Mon, Jan 13, 1997	7.94	8.56	7.81	8.44
414	NASDAQ	HLIT	Fri, Jan 10, 1997	7.88	8.00	7.63	7.81
413	NASDAQ	HLIT	Thu, Jan 9, 1997	8.13	8.13	8.00	8.00
412	NASDAQ	HLIT	Wed, Jan 8, 1997	8.13	8.25	8.00	8.13
411	NASDAQ	HLIT	Tue, Jan 7, 1997	8.31	8.31	8.06	8.06
410	NASDAQ	HLIT	Mon, Jan 6, 1997	7.88	8.31	7.88	8.19
409	NASDAQ	HLIT	Fri, Jan 3, 1997	8.19	8.19	7.88	7.94
408	NASDAQ	HLIT	Thu, Jan 2, 1997	7.63	8.13	7.63	8.00
407	NASDAQ	HLIT	Tue, Dec 31, 1996	8.00	8.13	7.63	7.69
406	NASDAQ	HLIT	Mon, Dec 30, 1996	8.00	8.19	7.38	7.94
405	NASDAQ	HLIT	Fri, Dec 27, 1996	8.50	8.50	8.00	8.06
404	NASDAQ	HLIT	Thu, Dec 26, 1996	8.88	8.88	8.25	8.50
403	NASDAQ	HLIT	Tue, Dec 24, 1996	9.00	9.06	8.63	8.75
402	NASDAQ	HLIT	Mon, Dec 23, 1996	8.75	9.06	8.75	8.88
401	NASDAQ	HLIT	Fri, Dec 20, 1996	9.00	9.19	8.63	8.69
400	NASDAQ	HLIT	Thu, Dec 19, 1996	9.00	9.31	8.69	8.94
399	NASDAQ	HLIT	Wed, Dec 18, 1996	9.31	9.50	8.97	9.06
398	NASDAQ	HLIT	Tue, Dec 17, 1996	9.13	9.44	8.94	9.44
397	NASDAQ	HLIT	Mon, Dec 16, 1996	9.50	9.75	9.13	9.13
396	NASDAQ	HLIT	Fri, Dec 13, 1996	9.50	9.75	9.50	9.56
395	NASDAQ	HLIT	Thu, Dec 12, 1996	10.00	10.13	9.50	9.53
394	NASDAQ	HLIT	Wed, Dec 11, 1996	9.63	9.88	9.38	9.81
393	NASDAQ	HLIT	Tue, Dec 10, 1996	9.50	10.00	9.31	10.00
392	NASDAQ	HLIT	Mon, Dec 9, 1996	9.25	9.50	9.19	9.38
391	NASDAQ	HLIT	Fri, Dec 6, 1996	8.94	9.31	8.94	9.19
390	NASDAQ	HLIT	Thu, Dec 5, 1996	9.38	9.56	9.19	9.19
389	NASDAQ	HLIT	Wed, Dec 4, 1996	9.63	9.75	9.31	9.44
388	NASDAQ	HLIT	Tue, Dec 3, 1996	9.75	9.88	9.56	9.88
387	NASDAQ	HLIT	Mon, Dec 2, 1996	9.75	9.88	9.19	9.63
386	NASDAQ	HLIT	Fri, Nov 29, 1996	9.13	10.00	8.94	9.94
385	NASDAQ	HLIT	Wed, Nov 27, 1996	8.69	9.13	8.63	9.13
384	NASDAQ	HLIT	Tue, Nov 26, 1996	9.13	9.13	8.63	8.75
383	NASDAQ	HLIT	Mon, Nov 25, 1996	8.75	9.25	8.63	9.13
382	NASDAQ	HLIT	Fri, Nov 22, 1996	8.56	8.75	8.44	8.69
381	NASDAQ	HLIT	Thu, Nov 21, 1996	8.50	8.69	8.44	8.56
380	NASDAQ	HLIT	Wed, Nov 20, 1996	8.75	8.88	8.63	8.63
379	NASDAQ	HLIT	Tue, Nov 19, 1996	8.69	9.00	8.50	8.75
378	NASDAQ	HLIT	Mon, Nov 18, 1996	9.00	9.00	8.69	9.00
377	NASDAQ	HLIT	Fri, Nov 15, 1996	9.38	9.38	8.63	8.88
376	NASDAQ	HLIT	Thu, Nov 14, 1996	9.25	9.50	9.19	9.25
375	NASDAQ	HLIT	Wed, Nov 13, 1996	9.88	10.00	9.13	9.38
374	NASDAQ	HLIT	Tue, Nov 12, 1996	10.50	10.50	9.69	9.88
373	NASDAQ	HLIT	Mon, Nov 11, 1996	9.38	10.13	9.38	10.00
372	NASDAQ	HLIT	Fri, Nov 8, 1996	9.88	10.13	9.13	9.50
371	NASDAQ	HLIT	Thu, Nov 7, 1996	9.63	10.13	9.63	10.00
370	NASDAQ	HLIT	Wed, Nov 6, 1996	9.13	9.88	8.94	9.75
369	NASDAQ	HLIT	Tue, Nov 5, 1996	8.13	9.06	8.13	9.00
368	NASDAQ	HLIT	Mon, Nov 4, 1996	8.63	8.63	8.13	8.31
367	NASDAQ	HLIT	Fri, Nov 1, 1996	8.56	8.63	8.38	8.56
366	NASDAQ	HLIT	Thu, Oct 31, 1996	8.88	8.88	8.38	8.44
365	NASDAQ	HLIT	Wed, Oct 30, 1996	8.75	9.00	8.63	8.88
364	NASDAQ	HLIT	Tue, Oct 29, 1996	8.88	9.00	8.63	8.88
363	NASDAQ	HLIT	Mon, Oct 28, 1996	10.00	10.00	8.19	8.69
362	NASDAQ	HLIT	Fri, Oct 25, 1996	10.31	10.31	9.88	9.88
361	NASDAQ	HLIT	Thu, Oct 24, 1996	10.13	10.63	10.06	10.25
360	NASDAQ	HLIT	Wed, Oct 23, 1996	11.75	12.00	9.25	9.94
359	NASDAQ	HLIT	Tue, Oct 22, 1996	11.50	11.88	11.31	11.75
358	NASDAQ	HLIT	Mon, Oct 21, 1996	10.75	11.88	10.75	11.75
357	NASDAQ	HLIT	Fri, Oct 18, 1996	10.88	10.94	10.31	10.56
356	NASDAQ	HLIT	Thu, Oct 17, 1996	9.75	10.31	9.75	10.00
355	NASDAQ	HLIT	Wed, Oct 16, 1996	10.13	10.13	9.63	9.78
354	NASDAQ	HLIT	Tue, Oct 15, 1996	10.00	10.31	9.75	10.00
353	NASDAQ	HLIT	Mon, Oct 14, 1996	9.81	10.25	9.63	9.63
352	NASDAQ	HLIT	Fri, Oct 11, 1996	9.75	10.00	9.75	9.83
351	NASDAQ	HLIT	Thu, Oct 10, 1996	10.00	10.13	9.50	9.56
350	NASDAQ	HLIT	Wed, Oct 9, 1996	10.25	10.75	10.13	10.13
349	NASDAQ	HLIT	Tue, Oct 8, 1996	10.38	10.50	10.25	10.25
348	NASDAQ	HLIT	Mon, Oct 7, 1996	10.88	10.88	10.31	10.38
347	NASDAQ	HLIT	Fri, Oct 4, 1996	10.38	11.13	10.19	10.75
346	NASDAQ	HLIT	Thu, Oct 3, 1996	9.75	10.25	9.50	10.25
345	NASDAQ	HLIT	Wed, Oct 2, 1996	10.06	10.44	9.50	9.50
344	NASDAQ	HLIT	Tue, Oct 1, 1996	9.88	10.13	9.63	9.94
343	NASDAQ	HLIT	Mon, Sep 30, 1996	9.63	9.88	9.50	9.81
342	NASDAQ	HLIT	Fri, Sep 27, 1996	9.56	9.75	9.50	9.63
341	NASDAQ	HLIT	Thu, Sep 26, 1996	9.75	9.75	9.25	9.56
340	NASDAQ	HLIT	Wed, Sep 25, 1996	9.63	9.63	9.44	9.50
339	NASDAQ	HLIT	Tue, Sep 24, 1996	9.44	9.63	9.38	9.38
338	NASDAQ	HLIT	Mon, Sep 23, 1996	9.69	9.75	9.38	9.56
337	NASDAQ	HLIT	Fri, Sep 20, 1996	9.38	9.88	9.38	9.69
336	NASDAQ	HLIT	Thu, Sep 19, 1996	9.75	9.75	9.25	9.44
335	NASDAQ	HLIT	Wed, Sep 18, 1996	9.50	10.00	9.13	9.75
334	NASDAQ	HLIT	Tue, Sep 17, 1996	9.50	9.63	9.25	9.50
333	NASDAQ	HLIT	Mon, Sep 16, 1996	9.88	10.00	9.25	9.25
332	NASDAQ	HLIT	Fri, Sep 13, 1996	10.63	10.88	9.88	10.00
331	NASDAQ	HLIT	Thu, Sep 12, 1996	10.88	11.13	10.38	10.38
330	NASDAQ	HLIT	Wed, Sep 11, 1996	10.38	10.88	10.13	10.88
329	NASDAQ	HLIT	Tue, Sep 10, 1996	10.13	10.50	9.63	10.50
328	NASDAQ	HLIT	Mon, Sep 9, 1996	10.13	10.38	9.75	10.13
327	NASDAQ	HLIT	Fri, Sep 6, 1996	10.13	10.13	9.69	10.13
326	NASDAQ	HLIT	Thu, Sep 5, 1996	10.00	10.50	9.88	9.88
325	NASDAQ	HLIT	Wed, Sep 4, 1996	10.00	10.13	9.88	10.00
324	NASDAQ	HLIT	Tue, Sep 3, 1996	9.88	10.00	9.00	9.94
323	NASDAQ	HLIT	Fri, Aug 30, 1996	9.38	10.06	9.13	10.00
322	NASDAQ	HLIT	Thu, Aug 29, 1996	10.19	10.25	9.38	9.44
321	NASDAQ	HLIT	Wed, Aug 28, 1996	9.63	10.38	9.50	10.13
320	NASDAQ	HLIT	Tue, Aug 27, 1996	8.75	9.75	8.75	9.50
319	NASDAQ	HLIT	Mon, Aug 26, 1996	8.50	8.88	8.13	8.50
318	NASDAQ	HLIT	Fri, Aug 23, 1996	7.75	8.69	7.75	8.38
317	NASDAQ	HLIT	Thu, Aug 22, 1996	7.75	8.00	7.13	7.88
316	NASDAQ	HLIT	Wed, Aug 21, 1996	8.25	8.25	7.63	7.69
315	NASDAQ	HLIT	Tue, Aug 20, 1996	8.63	8.75	8.00	8.25
314	NASDAQ	HLIT	Mon, Aug 19, 1996	8.38	8.63	8.25	8.56
313	NASDAQ	HLIT	Fri, Aug 16, 1996	8.50	8.63	8.25	8.31
312	NASDAQ	HLIT	Thu, Aug 15, 1996	9.00	9.00	8.50	8.63
311	NASDAQ	HLIT	Wed, Aug 14, 1996	9.19	9.25	9.00	9.00
310	NASDAQ	HLIT	Tue, Aug 13, 1996	9.38	9.50	9.25	9.28
309	NASDAQ	HLIT	Mon, Aug 12, 1996	9.50	9.63	9.38	9.38
308	NASDAQ	HLIT	Fri, Aug 9, 1996	9.31	9.81	9.31	9.63
307	NASDAQ	HLIT	Thu, Aug 8, 1996	10.19	10.19	9.13	9.31
306	NASDAQ	HLIT	Wed, Aug 7, 1996	10.13	10.38	9.88	10.19
305	NASDAQ	HLIT	Tue, Aug 6, 1996	10.25	10.25	9.88	10.00
304	NASDAQ	HLIT	Mon, Aug 5, 1996	10.19	10.63	9.88	10.13
303	NASDAQ	HLIT	Fri, Aug 2, 1996	10.06	10.19	9.88	10.00
302	NASDAQ	HLIT	Thu, Aug 1, 1996	9.38	10.06	9.38	9.81
301	NASDAQ	HLIT	Wed, Jul 31, 1996	9.25	9.63	9.13	9.38
300	NASDAQ	HLIT	Tue, Jul 30, 1996	9.88	9.88	9.25	9.25
299	NASDAQ	HLIT	Mon, Jul 29, 1996	10.00	10.25	9.38	9.38
298	NASDAQ	HLIT	Fri, Jul 26, 1996	9.63	10.13	9.38	10.13
297	NASDAQ	HLIT	Thu, Jul 25, 1996	9.13	9.88	9.00	9.63
296	NASDAQ	HLIT	Wed, Jul 24, 1996	8.88	9.50	8.38	8.88
295	NASDAQ	HLIT	Tue, Jul 23, 1996	9.63	10.63	9.00	9.13
294	NASDAQ	HLIT	Mon, Jul 22, 1996	10.00	10.00	9.00	9.50
293	NASDAQ	HLIT	Fri, Jul 19, 1996	11.00	11.25	9.81	10.00
292	NASDAQ	HLIT	Thu, Jul 18, 1996	11.63	11.88	11.25	11.63
291	NASDAQ	HLIT	Wed, Jul 17, 1996	10.38	12.31	10.38	11.38
290	NASDAQ	HLIT	Tue, Jul 16, 1996	9.13	9.63	9.00	9.38
289	NASDAQ	HLIT	Mon, Jul 15, 1996	9.88	10.63	9.13	9.25
288	NASDAQ	HLIT	Fri, Jul 12, 1996	11.00	11.00	9.88	9.88
287	NASDAQ	HLIT	Thu, Jul 11, 1996	11.25	11.50	10.50	10.75
286	NASDAQ	HLIT	Wed, Jul 10, 1996	11.38	11.75	11.13	11.50
285	NASDAQ	HLIT	Tue, Jul 9, 1996	11.38	12.38	11.13	11.81
284	NASDAQ	HLIT	Mon, Jul 8, 1996	11.13	11.63	10.88	11.50
283	NASDAQ	HLIT	Fri, Jul 5, 1996	11.50	11.81	11.00	11.25
282	NASDAQ	HLIT	Wed, Jul 3, 1996	12.25	12.50	11.19	12.00
281	NASDAQ	HLIT	Tue, Jul 2, 1996	13.06	13.13	12.25	12.44
280	NASDAQ	HLIT	Mon, Jul 1, 1996	11.38	13.38	11.13	13.00
279	NASDAQ	HLIT	Fri, Jun 28, 1996	11.13	11.38	11.06	11.38
278	NASDAQ	HLIT	Thu, Jun 27, 1996	10.63	11.19	10.63	11.13
277	NASDAQ	HLIT	Wed, Jun 26, 1996	10.63	11.13	10.63	10.81
276	NASDAQ	HLIT	Tue, Jun 25, 1996	10.50	11.13	10.25	10.75
275	NASDAQ	HLIT	Mon, Jun 24, 1996	9.00	10.63	8.88	10.50
274	NASDAQ	HLIT	Fri, Jun 21, 1996	9.38	9.50	8.75	9.00
273	NASDAQ	HLIT	Thu, Jun 20, 1996	8.63	9.38	8.50	9.31
272	NASDAQ	HLIT	Wed, Jun 19, 1996	8.50	9.38	8.50	8.56
271	NASDAQ	HLIT	Tue, Jun 18, 1996	9.25	9.25	8.25	8.56
270	NASDAQ	HLIT	Mon, Jun 17, 1996	10.00	10.25	8.88	9.00
269	NASDAQ	HLIT	Fri, Jun 14, 1996	10.25	10.25	9.75	9.94
268	NASDAQ	HLIT	Thu, Jun 13, 1996	11.00	11.00	10.13	10.25
267	NASDAQ	HLIT	Wed, Jun 12, 1996	10.13	11.00	10.00	10.78
266	NASDAQ	HLIT	Tue, Jun 11, 1996	9.13	10.13	8.88	10.13
265	NASDAQ	HLIT	Mon, Jun 10, 1996	9.50	9.50	8.63	9.00
264	NASDAQ	HLIT	Fri, Jun 7, 1996	7.75	9.00	7.69	8.88
263	NASDAQ	HLIT	Thu, Jun 6, 1996	9.87	9.88	8.63	8.88
262	NASDAQ	HLIT	Wed, Jun 5, 1996	9.88	10.00	9.63	9.63
261	NASDAQ	HLIT	Tue, Jun 4, 1996	9.88	10.13	9.88	9.88
260	NASDAQ	HLIT	Mon, Jun 3, 1996	10.13	10.25	9.63	9.94
259	NASDAQ	HLIT	Fri, May 31, 1996	9.63	10.13	9.13	10.06
258	NASDAQ	HLIT	Thu, May 30, 1996	9.25	10.13	9.25	9.44
257	NASDAQ	HLIT	Wed, May 29, 1996	9.63	10.25	9.25	9.38
256	NASDAQ	HLIT	Tue, May 28, 1996	10.88	11.13	9.13	9.63
255	NASDAQ	HLIT	Fri, May 24, 1996	10.50	11.13	10.13	10.88
254	NASDAQ	HLIT	Thu, May 23, 1996	11.06	11.13	10.13	10.38
253	NASDAQ	HLIT	Wed, May 22, 1996	10.00	11.25	9.75	10.88
252	NASDAQ	HLIT	Tue, May 21, 1996	12.00	12.00	9.63	9.88
251	NASDAQ	HLIT	Mon, May 20, 1996	10.25	12.38	10.25	11.75
250	NASDAQ	HLIT	Fri, May 17, 1996	9.88	10.75	9.88	10.25
249	NASDAQ	HLIT	Thu, May 16, 1996	8.72	10.38	8.63	9.88
248	NASDAQ	HLIT	Wed, May 15, 1996	9.00	9.13	8.69	8.72
247	NASDAQ	HLIT	Tue, May 14, 1996	8.38	9.13	8.38	9.00
246	NASDAQ	HLIT	Mon, May 13, 1996	7.25	8.13	7.00	8.13
245	NASDAQ	HLIT	Fri, May 10, 1996	7.25	7.25	6.75	7.13
244	NASDAQ	HLIT	Thu, May 9, 1996	6.69	7.13	6.63	7.00
243	NASDAQ	HLIT	Wed, May 8, 1996	6.63	6.88	6.50	6.63
242	NASDAQ	HLIT	Tue, May 7, 1996	7.00	7.00	6.66	6.72
241	NASDAQ	HLIT	Mon, May 6, 1996	7.00	7.00	6.75	6.75
240	NASDAQ	HLIT	Fri, May 3, 1996	6.38	7.00	6.13	6.81
239	NASDAQ	HLIT	Thu, May 2, 1996	7.06	7.06	6.13	6.25
238	NASDAQ	HLIT	Wed, May 1, 1996	7.13	7.13	6.88	7.06
237	NASDAQ	HLIT	Tue, Apr 30, 1996	7.25	7.25	6.88	7.06
236	NASDAQ	HLIT	Mon, Apr 29, 1996	7.13	7.13	6.88	7.13
235	NASDAQ	HLIT	Fri, Apr 26, 1996	6.88	7.19	6.63	7.00
234	NASDAQ	HLIT	Thu, Apr 25, 1996	6.25	7.00	6.25	6.56
233	NASDAQ	HLIT	Wed, Apr 24, 1996	6.38	6.38	6.13	6.31
232	NASDAQ	HLIT	Tue, Apr 23, 1996	6.00	6.50	6.00	6.38
231	NASDAQ	HLIT	Mon, Apr 22, 1996	6.25	6.50	5.50	5.63
230	NASDAQ	HLIT	Fri, Apr 19, 1996	6.88	6.88	6.25	6.38
229	NASDAQ	HLIT	Thu, Apr 18, 1996	6.50	7.13	6.50	6.88
228	NASDAQ	HLIT	Wed, Apr 17, 1996	6.50	6.75	6.50	6.75
227	NASDAQ	HLIT	Tue, Apr 16, 1996	6.63	6.63	6.50	6.63
226	NASDAQ	HLIT	Mon, Apr 15, 1996	6.88	6.88	6.50	6.63
225	NASDAQ	HLIT	Fri, Apr 12, 1996	6.75	6.88	6.63	6.81
224	NASDAQ	HLIT	Thu, Apr 11, 1996	6.63	7.00	6.63	6.81
223	NASDAQ	HLIT	Wed, Apr 10, 1996	6.44	6.88	6.38	6.75
222	NASDAQ	HLIT	Tue, Apr 9, 1996	6.75	6.75	6.38	6.44
221	NASDAQ	HLIT	Mon, Apr 8, 1996	6.63	6.88	6.50	6.56
220	NASDAQ	HLIT	Thu, Apr 4, 1996	6.88	7.00	6.75	6.75
219	NASDAQ	HLIT	Wed, Apr 3, 1996	7.13	7.13	6.88	7.00
218	NASDAQ	HLIT	Tue, Apr 2, 1996	6.88	7.13	6.88	7.06
217	NASDAQ	HLIT	Mon, Apr 1, 1996	6.88	7.13	6.88	6.88
216	NASDAQ	HLIT	Fri, Mar 29, 1996	7.00	7.13	6.88	6.88
215	NASDAQ	HLIT	Thu, Mar 28, 1996	6.63	7.00	6.63	6.88
214	NASDAQ	HLIT	Wed, Mar 27, 1996	6.38	6.63	6.25	6.63
213	NASDAQ	HLIT	Tue, Mar 26, 1996	6.75	6.81	6.06	6.38
212	NASDAQ	HLIT	Mon, Mar 25, 1996	6.75	6.88	6.75	6.88
211	NASDAQ	HLIT	Fri, Mar 22, 1996	6.88	7.13	6.75	6.88
210	NASDAQ	HLIT	Thu, Mar 21, 1996	6.81	7.13	6.69	6.94
209	NASDAQ	HLIT	Wed, Mar 20, 1996	6.81	6.81	6.63	6.75
208	NASDAQ	HLIT	Tue, Mar 19, 1996	6.88	7.25	6.63	6.81
207	NASDAQ	HLIT	Mon, Mar 18, 1996	6.25	6.63	6.00	6.63
206	NASDAQ	HLIT	Fri, Mar 15, 1996	6.25	6.25	6.00	6.00
205	NASDAQ	HLIT	Thu, Mar 14, 1996	6.00	6.25	5.88	6.13
204	NASDAQ	HLIT	Wed, Mar 13, 1996	6.13	6.38	5.88	5.88
203	NASDAQ	HLIT	Tue, Mar 12, 1996	6.38	6.38	5.88	6.13
202	NASDAQ	HLIT	Mon, Mar 11, 1996	6.63	6.63	6.25	6.25
201	NASDAQ	HLIT	Fri, Mar 8, 1996	6.50	6.63	6.25	6.63
200	NASDAQ	HLIT	Thu, Mar 7, 1996	6.50	6.75	6.50	6.75
199	NASDAQ	HLIT	Wed, Mar 6, 1996	6.75	6.75	6.50	6.75
198	NASDAQ	HLIT	Tue, Mar 5, 1996	6.75	7.00	6.50	6.69
197	NASDAQ	HLIT	Mon, Mar 4, 1996	7.38	7.38	6.75	6.75
196	NASDAQ	HLIT	Fri, Mar 1, 1996	7.25	7.38	7.13	7.31
195	NASDAQ	HLIT	Thu, Feb 29, 1996	6.88	7.25	6.88	7.25
194	NASDAQ	HLIT	Wed, Feb 28, 1996	6.50	6.50	6.31	6.50
193	NASDAQ	HLIT	Tue, Feb 27, 1996	6.94	7.13	6.38	6.50
192	NASDAQ	HLIT	Mon, Feb 26, 1996	6.88	7.25	6.88	6.88
191	NASDAQ	HLIT	Fri, Feb 23, 1996	6.13	6.75	6.06	6.75
190	NASDAQ	HLIT	Thu, Feb 22, 1996	6.00	6.13	5.75	6.06
189	NASDAQ	HLIT	Wed, Feb 21, 1996	5.38	5.63	5.19	5.44
188	NASDAQ	HLIT	Tue, Feb 20, 1996	5.63	5.63	5.25	5.31
187	NASDAQ	HLIT	Fri, Feb 16, 1996	5.63	5.63	5.06	5.56
186	NASDAQ	HLIT	Thu, Feb 15, 1996	5.50	5.75	5.38	5.50
185	NASDAQ	HLIT	Wed, Feb 14, 1996	6.00	6.00	5.50	5.50
184	NASDAQ	HLIT	Tue, Feb 13, 1996	6.13	6.13	5.75	5.88
183	NASDAQ	HLIT	Mon, Feb 12, 1996	6.06	6.38	5.94	6.06
182	NASDAQ	HLIT	Fri, Feb 9, 1996	5.94	6.06	5.88	6.06
181	NASDAQ	HLIT	Thu, Feb 8, 1996	6.00	6.06	5.75	6.06
180	NASDAQ	HLIT	Wed, Feb 7, 1996	6.13	6.13	5.88	6.06
179	NASDAQ	HLIT	Tue, Feb 6, 1996	6.00	6.38	5.88	6.00
178	NASDAQ	HLIT	Mon, Feb 5, 1996	6.13	6.38	6.00	6.19
177	NASDAQ	HLIT	Fri, Feb 2, 1996	5.50	6.63	5.50	6.00
176	NASDAQ	HLIT	Thu, Feb 1, 1996	4.69	5.50	4.50	5.25
175	NASDAQ	HLIT	Wed, Jan 31, 1996	4.50	4.75	4.19	4.69
174	NASDAQ	HLIT	Tue, Jan 30, 1996	4.63	4.88	4.38	4.50
173	NASDAQ	HLIT	Mon, Jan 29, 1996	4.75	5.00	4.63	4.63
172	NASDAQ	HLIT	Fri, Jan 26, 1996	5.25	5.25	4.88	5.00
171	NASDAQ	HLIT	Thu, Jan 25, 1996	5.00	5.25	4.88	4.88
170	NASDAQ	HLIT	Wed, Jan 24, 1996	4.88	5.25	4.88	5.25
169	NASDAQ	HLIT	Tue, Jan 23, 1996	4.88	5.25	4.88	5.00
168	NASDAQ	HLIT	Mon, Jan 22, 1996	5.25	5.25	4.88	4.88
167	NASDAQ	HLIT	Fri, Jan 19, 1996	5.00	5.25	5.00	5.00
166	NASDAQ	HLIT	Thu, Jan 18, 1996	5.25	5.25	5.00	5.00
165	NASDAQ	HLIT	Wed, Jan 17, 1996	5.00	5.25	5.00	5.19
164	NASDAQ	HLIT	Tue, Jan 16, 1996	5.13	5.25	5.00	5.25
163	NASDAQ	HLIT	Mon, Jan 15, 1996	5.00	5.25	4.75	5.00
162	NASDAQ	HLIT	Fri, Jan 12, 1996	5.25	5.25	4.75	4.88
161	NASDAQ	HLIT	Thu, Jan 11, 1996	5.38	5.38	5.00	5.00
160	NASDAQ	HLIT	Wed, Jan 10, 1996	5.25	5.38	5.13	5.13
159	NASDAQ	HLIT	Tue, Jan 9, 1996	5.38	5.63	5.25	5.25
158	NASDAQ	HLIT	Mon, Jan 8, 1996	5.38	5.38	5.38	5.38
157	NASDAQ	HLIT	Fri, Jan 5, 1996	5.38	5.63	5.13	5.56
156	NASDAQ	HLIT	Thu, Jan 4, 1996	5.88	6.00	5.50	5.50
155	NASDAQ	HLIT	Wed, Jan 3, 1996	6.00	6.13	5.63	5.88
154	NASDAQ	HLIT	Tue, Jan 2, 1996	5.75	6.00	5.38	5.88
153	NASDAQ	HLIT	Fri, Dec 29, 1995	5.63	5.75	5.25	5.50
152	NASDAQ	HLIT	Thu, Dec 28, 1995	5.25	5.63	5.00	5.63
151	NASDAQ	HLIT	Wed, Dec 27, 1995	5.75	6.00	5.06	5.31
150	NASDAQ	HLIT	Tue, Dec 26, 1995	5.88	5.88	5.50	5.78
149	NASDAQ	HLIT	Fri, Dec 22, 1995	4.75	5.50	4.75	5.50
148	NASDAQ	HLIT	Thu, Dec 21, 1995	4.38	4.75	4.13	4.69
147	NASDAQ	HLIT	Wed, Dec 20, 1995	4.50	4.63	4.19	4.25
146	NASDAQ	HLIT	Tue, Dec 19, 1995	4.44	4.63	4.38	4.63
145	NASDAQ	HLIT	Mon, Dec 18, 1995	4.88	5.13	4.13	4.50
144	NASDAQ	HLIT	Fri, Dec 15, 1995	4.88	5.13	4.88	5.06
143	NASDAQ	HLIT	Thu, Dec 14, 1995	5.63	5.88	4.75	5.13
142	NASDAQ	HLIT	Wed, Dec 13, 1995	5.88	5.88	5.63	5.88
141	NASDAQ	HLIT	Tue, Dec 12, 1995	6.13	6.13	5.75	5.88
140	NASDAQ	HLIT	Mon, Dec 11, 1995	5.88	6.13	5.88	6.00
139	NASDAQ	HLIT	Fri, Dec 8, 1995	5.88	6.13	5.88	6.00
138	NASDAQ	HLIT	Thu, Dec 7, 1995	5.88	6.13	5.88	5.94
137	NASDAQ	HLIT	Wed, Dec 6, 1995	5.75	6.13	5.75	6.13
136	NASDAQ	HLIT	Tue, Dec 5, 1995	6.13	6.13	5.75	5.88
135	NASDAQ	HLIT	Mon, Dec 4, 1995	6.00	6.00	5.50	6.00
134	NASDAQ	HLIT	Fri, Dec 1, 1995	5.31	6.50	5.13	5.94
133	NASDAQ	HLIT	Thu, Nov 30, 1995	5.25	5.50	5.13	5.25
132	NASDAQ	HLIT	Wed, Nov 29, 1995	4.75	5.50	4.75	5.25
131	NASDAQ	HLIT	Tue, Nov 28, 1995	4.38	4.50	3.88	4.50
130	NASDAQ	HLIT	Mon, Nov 27, 1995	4.44	4.44	4.19	4.25
129	NASDAQ	HLIT	Fri, Nov 24, 1995	4.38	4.50	4.38	4.38
128	NASDAQ	HLIT	Wed, Nov 22, 1995	4.75	4.97	4.13	4.25
127	NASDAQ	HLIT	Tue, Nov 21, 1995	5.00	5.13	4.75	4.75
126	NASDAQ	HLIT	Mon, Nov 20, 1995	5.13	5.13	4.75	4.77
125	NASDAQ	HLIT	Fri, Nov 17, 1995	4.75	5.13	4.75	4.81
124	NASDAQ	HLIT	Thu, Nov 16, 1995	4.75	5.13	4.75	4.88
123	NASDAQ	HLIT	Wed, Nov 15, 1995	5.38	5.50	4.50	4.75
122	NASDAQ	HLIT	Tue, Nov 14, 1995	5.63	6.00	5.25	5.50
121	NASDAQ	HLIT	Mon, Nov 13, 1995	5.75	6.00	5.75	6.00
120	NASDAQ	HLIT	Fri, Nov 10, 1995	5.75	6.00	5.75	5.75
119	NASDAQ	HLIT	Thu, Nov 9, 1995	6.00	6.13	5.75	5.75
118	NASDAQ	HLIT	Wed, Nov 8, 1995	5.88	6.00	5.63	6.00
117	NASDAQ	HLIT	Tue, Nov 7, 1995	6.50	6.56	6.00	6.00
116	NASDAQ	HLIT	Mon, Nov 6, 1995	6.88	6.88	6.50	6.50
115	NASDAQ	HLIT	Fri, Nov 3, 1995	6.88	7.25	6.88	6.88
114	NASDAQ	HLIT	Thu, Nov 2, 1995	6.63	7.25	6.63	6.88
113	NASDAQ	HLIT	Wed, Nov 1, 1995	6.63	6.63	6.38	6.50
112	NASDAQ	HLIT	Tue, Oct 31, 1995	7.00	7.00	6.38	6.38
111	NASDAQ	HLIT	Mon, Oct 30, 1995	6.75	7.00	6.63	6.75
110	NASDAQ	HLIT	Fri, Oct 27, 1995	6.25	7.00	6.25	6.75
109	NASDAQ	HLIT	Thu, Oct 26, 1995	6.44	6.63	6.25	6.38
108	NASDAQ	HLIT	Wed, Oct 25, 1995	6.13	6.75	6.13	6.38
107	NASDAQ	HLIT	Tue, Oct 24, 1995	6.00	6.38	6.00	6.38
106	NASDAQ	HLIT	Mon, Oct 23, 1995	6.13	6.13	5.88	5.88
105	NASDAQ	HLIT	Fri, Oct 20, 1995	6.75	6.75	5.75	6.13
104	NASDAQ	HLIT	Thu, Oct 19, 1995	7.38	7.38	6.25	6.63
103	NASDAQ	HLIT	Wed, Oct 18, 1995	7.25	7.50	7.25	7.25
102	NASDAQ	HLIT	Tue, Oct 17, 1995	7.63	7.63	7.25	7.25
101	NASDAQ	HLIT	Mon, Oct 16, 1995	7.13	7.38	7.00	7.31
100	NASDAQ	HLIT	Fri, Oct 13, 1995	7.00	7.13	6.75	6.88
99	NASDAQ	HLIT	Thu, Oct 12, 1995	6.88	7.13	6.88	6.94
98	NASDAQ	HLIT	Wed, Oct 11, 1995	7.25	7.25	6.75	7.00
97	NASDAQ	HLIT	Tue, Oct 10, 1995	7.50	7.63	6.88	7.06
96	NASDAQ	HLIT	Mon, Oct 9, 1995	8.00	8.00	7.50	7.63
95	NASDAQ	HLIT	Fri, Oct 6, 1995	8.13	8.13	7.63	7.88
94	NASDAQ	HLIT	Thu, Oct 5, 1995	8.38	8.50	7.75	8.00
93	NASDAQ	HLIT	Wed, Oct 4, 1995	8.63	8.75	8.50	8.75
92	NASDAQ	HLIT	Tue, Oct 3, 1995	8.50	8.75	8.38	8.75
91	NASDAQ	HLIT	Mon, Oct 2, 1995	8.88	8.88	8.50	8.50
90	NASDAQ	HLIT	Fri, Sep 29, 1995	8.50	9.00	8.44	9.00
89	NASDAQ	HLIT	Thu, Sep 28, 1995	8.00	8.56	8.00	8.50
88	NASDAQ	HLIT	Wed, Sep 27, 1995	8.00	8.00	7.88	8.00
87	NASDAQ	HLIT	Tue, Sep 26, 1995	8.50	8.50	8.13	8.13
86	NASDAQ	HLIT	Mon, Sep 25, 1995	8.75	8.88	8.50	8.50
85	NASDAQ	HLIT	Fri, Sep 22, 1995	8.50	8.88	8.50	8.81
84	NASDAQ	HLIT	Thu, Sep 21, 1995	8.50	8.88	8.13	8.81
83	NASDAQ	HLIT	Wed, Sep 20, 1995	8.00	8.50	7.63	8.50
82	NASDAQ	HLIT	Tue, Sep 19, 1995	8.13	8.13	7.88	7.88
81	NASDAQ	HLIT	Mon, Sep 18, 1995	7.88	8.13	7.88	7.88
80	NASDAQ	HLIT	Fri, Sep 15, 1995	7.88	8.00	7.88	7.88
79	NASDAQ	HLIT	Thu, Sep 14, 1995	8.25	8.38	8.00	8.25
78	NASDAQ	HLIT	Wed, Sep 13, 1995	8.50	8.50	8.25	8.25
77	NASDAQ	HLIT	Tue, Sep 12, 1995	8.63	8.63	8.25	8.63
76	NASDAQ	HLIT	Mon, Sep 11, 1995	8.25	8.63	8.25	8.63
75	NASDAQ	HLIT	Fri, Sep 8, 1995	8.63	8.63	8.25	8.50
74	NASDAQ	HLIT	Thu, Sep 7, 1995	8.63	8.88	8.50	8.88
73	NASDAQ	HLIT	Wed, Sep 6, 1995	8.75	8.88	8.50	8.88
72	NASDAQ	HLIT	Tue, Sep 5, 1995	7.63	8.75	7.63	8.75
71	NASDAQ	HLIT	Fri, Sep 1, 1995	7.63	7.88	7.50	7.63
70	NASDAQ	HLIT	Thu, Aug 31, 1995	7.50	7.56	7.25	7.56
69	NASDAQ	HLIT	Wed, Aug 30, 1995	7.75	7.75	7.13	7.50
68	NASDAQ	HLIT	Tue, Aug 29, 1995	7.75	8.00	7.50	7.75
67	NASDAQ	HLIT	Mon, Aug 28, 1995	7.88	8.13	7.75	7.75
66	NASDAQ	HLIT	Fri, Aug 25, 1995	8.13	8.13	7.88	8.13
65	NASDAQ	HLIT	Thu, Aug 24, 1995	8.13	8.19	7.88	7.88
64	NASDAQ	HLIT	Wed, Aug 23, 1995	8.50	8.50	8.25	8.38
63	NASDAQ	HLIT	Tue, Aug 22, 1995	8.50	8.75	8.38	8.38
62	NASDAQ	HLIT	Mon, Aug 21, 1995	8.88	8.88	8.63	8.63
61	NASDAQ	HLIT	Fri, Aug 18, 1995	8.75	8.88	8.63	8.88
60	NASDAQ	HLIT	Thu, Aug 17, 1995	9.00	9.00	8.75	8.81
59	NASDAQ	HLIT	Wed, Aug 16, 1995	8.75	9.00	8.75	8.81
58	NASDAQ	HLIT	Tue, Aug 15, 1995	9.00	9.00	8.88	9.00
57	NASDAQ	HLIT	Mon, Aug 14, 1995	8.75	9.00	8.75	9.00
56	NASDAQ	HLIT	Fri, Aug 11, 1995	8.75	8.88	8.63	8.88
55	NASDAQ	HLIT	Thu, Aug 10, 1995	8.50	8.63	8.50	8.63
54	NASDAQ	HLIT	Wed, Aug 9, 1995	8.31	8.63	8.25	8.63
53	NASDAQ	HLIT	Tue, Aug 8, 1995	8.38	8.38	8.13	8.31
52	NASDAQ	HLIT	Mon, Aug 7, 1995	8.50	8.63	8.13	8.25
51	NASDAQ	HLIT	Fri, Aug 4, 1995	8.88	8.88	8.38	8.63
50	NASDAQ	HLIT	Thu, Aug 3, 1995	8.75	8.88	8.63	8.63
49	NASDAQ	HLIT	Wed, Aug 2, 1995	9.13	9.13	8.75	8.75
48	NASDAQ	HLIT	Tue, Aug 1, 1995	8.75	9.00	8.63	9.00
47	NASDAQ	HLIT	Mon, Jul 31, 1995	9.38	9.38	8.88	8.88
46	NASDAQ	HLIT	Fri, Jul 28, 1995	8.88	9.38	8.88	9.19
45	NASDAQ	HLIT	Thu, Jul 27, 1995	9.38	9.38	8.88	8.88
44	NASDAQ	HLIT	Wed, Jul 26, 1995	9.25	9.50	9.13	9.13
43	NASDAQ	HLIT	Tue, Jul 25, 1995	10.13	10.25	8.75	9.00
42	NASDAQ	HLIT	Mon, Jul 24, 1995	9.13	9.75	8.75	9.75
41	NASDAQ	HLIT	Fri, Jul 21, 1995	8.63	9.13	8.63	8.88
40	NASDAQ	HLIT	Thu, Jul 20, 1995	8.75	8.88	8.69	8.88
39	NASDAQ	HLIT	Wed, Jul 19, 1995	9.38	9.38	8.50	8.75
38	NASDAQ	HLIT	Tue, Jul 18, 1995	9.63	9.88	9.38	9.63
37	NASDAQ	HLIT	Mon, Jul 17, 1995	9.00	9.63	9.00	9.63
36	NASDAQ	HLIT	Fri, Jul 14, 1995	9.13	9.13	8.88	8.88
35	NASDAQ	HLIT	Thu, Jul 13, 1995	9.00	9.38	8.88	9.13
34	NASDAQ	HLIT	Wed, Jul 12, 1995	9.25	9.38	9.00	9.19
33	NASDAQ	HLIT	Tue, Jul 11, 1995	9.13	9.38	8.88	9.25
32	NASDAQ	HLIT	Mon, Jul 10, 1995	8.63	9.13	8.50	9.13
31	NASDAQ	HLIT	Fri, Jul 7, 1995	8.38	8.38	8.13	8.38
30	NASDAQ	HLIT	Thu, Jul 6, 1995	8.13	8.38	8.13	8.13
29	NASDAQ	HLIT	Wed, Jul 5, 1995	8.38	8.38	8.13	8.38
28	NASDAQ	HLIT	Mon, Jul 3, 1995	8.38	8.38	8.13	8.19
27	NASDAQ	HLIT	Fri, Jun 30, 1995	8.25	8.38	8.13	8.38
26	NASDAQ	HLIT	Thu, Jun 29, 1995	8.38	8.38	8.19	8.38
25	NASDAQ	HLIT	Wed, Jun 28, 1995	8.19	8.50	8.19	8.44
24	NASDAQ	HLIT	Tue, Jun 27, 1995	8.25	8.38	8.19	8.19
23	NASDAQ	HLIT	Mon, Jun 26, 1995	8.25	8.38	8.19	8.19
22	NASDAQ	HLIT	Fri, Jun 23, 1995	8.38	8.69	8.13	8.25
21	NASDAQ	HLIT	Thu, Jun 22, 1995	8.63	8.88	8.38	8.44
20	NASDAQ	HLIT	Wed, Jun 21, 1995	9.00	9.00	8.63	8.88
19	NASDAQ	HLIT	Tue, Jun 20, 1995	9.00	9.31	8.88	8.88
18	NASDAQ	HLIT	Mon, Jun 19, 1995	9.63	9.63	9.00	9.22
17	NASDAQ	HLIT	Fri, Jun 16, 1995	9.75	9.75	9.25	9.38
16	NASDAQ	HLIT	Thu, Jun 15, 1995	8.88	9.75	8.63	9.56
15	NASDAQ	HLIT	Wed, Jun 14, 1995	8.38	9.00	8.38	8.88
14	NASDAQ	HLIT	Tue, Jun 13, 1995	8.00	8.38	7.75	8.13
13	NASDAQ	HLIT	Mon, Jun 12, 1995	8.00	8.00	7.75	8.00
12	NASDAQ	HLIT	Fri, Jun 9, 1995	7.88	8.00	7.38	8.00
11	NASDAQ	HLIT	Thu, Jun 8, 1995	7.25	8.00	7.25	8.00
10	NASDAQ	HLIT	Wed, Jun 7, 1995	7.25	7.50	7.00	7.50
9	NASDAQ	HLIT	Tue, Jun 6, 1995	7.25	7.25	6.88	7.25
8	NASDAQ	HLIT	Mon, Jun 5, 1995	7.13	7.13	6.88	6.88
7	NASDAQ	HLIT	Fri, Jun 2, 1995	7.00	7.00	6.75	6.94
6	NASDAQ	HLIT	Thu, Jun 1, 1995	6.50	6.88	6.50	6.88
5	NASDAQ	HLIT	Wed, May 31, 1995	6.75	7.00	6.50	6.50
4	NASDAQ	HLIT	Tue, May 30, 1995	6.75	7.00	6.75	6.75
3	NASDAQ	HLIT	Fri, May 26, 1995	6.88	7.13	6.75	6.75
2	NASDAQ	HLIT	Thu, May 25, 1995	7.38	7.38	6.88	6.88
1	NASDAQ	HLIT	Wed, May 24, 1995	7.00	7.38	7.00	7.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Harmonic Inc NASDAQ:HLIT 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