Heartland Express Inc NASDAQ:HTLD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	HTLD	Fri, Mar 1, 2024	12.79	12.86	12.48	12.60
7999	NASDAQ	HTLD	Thu, Feb 29, 2024	12.99	13.14	12.75	12.78
7998	NASDAQ	HTLD	Wed, Feb 28, 2024	12.87	13.09	12.82	12.91
7997	NASDAQ	HTLD	Tue, Feb 27, 2024	12.94	13.04	12.50	13.00
7996	NASDAQ	HTLD	Mon, Feb 26, 2024	12.54	12.96	12.40	12.70
7995	NASDAQ	HTLD	Fri, Feb 23, 2024	12.52	12.54	12.35	12.42
7994	NASDAQ	HTLD	Thu, Feb 22, 2024	12.44	12.49	12.31	12.49
7993	NASDAQ	HTLD	Wed, Feb 21, 2024	12.48	12.48	12.29	12.46
7992	NASDAQ	HTLD	Tue, Feb 20, 2024	12.34	12.62	12.25	12.47
7991	NASDAQ	HTLD	Fri, Feb 16, 2024	12.88	12.88	12.48	12.48
7990	NASDAQ	HTLD	Thu, Feb 15, 2024	12.93	13.01	12.69	12.93
7989	NASDAQ	HTLD	Wed, Feb 14, 2024	13.00	13.05	12.73	12.81
7988	NASDAQ	HTLD	Tue, Feb 13, 2024	13.00	13.17	12.78	12.83
7987	NASDAQ	HTLD	Mon, Feb 12, 2024	13.16	13.34	13.16	13.24
7986	NASDAQ	HTLD	Fri, Feb 9, 2024	12.94	13.25	12.75	13.22
7985	NASDAQ	HTLD	Thu, Feb 8, 2024	12.85	12.92	12.70	12.92
7984	NASDAQ	HTLD	Wed, Feb 7, 2024	12.89	12.96	12.78	12.90
7983	NASDAQ	HTLD	Tue, Feb 6, 2024	12.64	13.13	12.59	12.84
7982	NASDAQ	HTLD	Mon, Feb 5, 2024	12.79	12.81	12.64	12.70
7981	NASDAQ	HTLD	Fri, Feb 2, 2024	12.83	13.14	12.63	12.93
7980	NASDAQ	HTLD	Thu, Feb 1, 2024	12.92	13.26	12.67	13.02
7979	NASDAQ	HTLD	Wed, Jan 31, 2024	13.41	13.44	12.94	12.95
7978	NASDAQ	HTLD	Tue, Jan 30, 2024	13.27	13.35	13.15	13.24
7977	NASDAQ	HTLD	Mon, Jan 29, 2024	13.18	13.36	13.09	13.35
7976	NASDAQ	HTLD	Fri, Jan 26, 2024	13.46	13.49	13.18	13.22
7975	NASDAQ	HTLD	Thu, Jan 25, 2024	13.49	13.54	13.22	13.38
7974	NASDAQ	HTLD	Wed, Jan 24, 2024	13.64	13.64	13.25	13.33
7973	NASDAQ	HTLD	Tue, Jan 23, 2024	13.74	13.78	13.50	13.50
7972	NASDAQ	HTLD	Mon, Jan 22, 2024	13.30	13.63	13.30	13.60
7971	NASDAQ	HTLD	Fri, Jan 19, 2024	13.28	13.28	12.97	13.20
7970	NASDAQ	HTLD	Thu, Jan 18, 2024	13.08	13.16	12.92	13.14
7969	NASDAQ	HTLD	Wed, Jan 17, 2024	12.80	13.08	12.78	13.06
7968	NASDAQ	HTLD	Tue, Jan 16, 2024	13.01	13.12	12.66	12.97
7967	NASDAQ	HTLD	Fri, Jan 12, 2024	13.38	13.40	13.05	13.08
7966	NASDAQ	HTLD	Thu, Jan 11, 2024	13.29	13.31	13.11	13.23
7965	NASDAQ	HTLD	Wed, Jan 10, 2024	13.56	13.56	13.27	13.40
7964	NASDAQ	HTLD	Tue, Jan 9, 2024	13.62	13.77	13.25	13.61
7963	NASDAQ	HTLD	Mon, Jan 8, 2024	13.63	13.82	13.56	13.81
7962	NASDAQ	HTLD	Fri, Jan 5, 2024	13.44	13.73	13.41	13.63
7961	NASDAQ	HTLD	Thu, Jan 4, 2024	13.66	13.66	13.47	13.53
7960	NASDAQ	HTLD	Wed, Jan 3, 2024	13.86	13.89	13.59	13.59
7959	NASDAQ	HTLD	Tue, Jan 2, 2024	14.18	14.30	13.87	13.93
7958	NASDAQ	HTLD	Fri, Dec 29, 2023	14.38	14.50	14.20	14.26
7957	NASDAQ	HTLD	Thu, Dec 28, 2023	14.45	14.54	14.28	14.40
7956	NASDAQ	HTLD	Wed, Dec 27, 2023	14.52	14.60	14.39	14.48
7955	NASDAQ	HTLD	Tue, Dec 26, 2023	14.35	14.52	14.26	14.47
7954	NASDAQ	HTLD	Fri, Dec 22, 2023	14.20	14.59	14.09	14.31
7953	NASDAQ	HTLD	Thu, Dec 21, 2023	13.61	14.11	13.56	14.10
7952	NASDAQ	HTLD	Wed, Dec 20, 2023	13.72	14.00	13.62	13.62
7951	NASDAQ	HTLD	Tue, Dec 19, 2023	13.36	13.73	13.36	13.68
7950	NASDAQ	HTLD	Mon, Dec 18, 2023	13.84	13.84	13.29	13.33
7949	NASDAQ	HTLD	Fri, Dec 15, 2023	14.14	14.14	13.68	13.71
7948	NASDAQ	HTLD	Thu, Dec 14, 2023	14.09	14.21	13.95	14.02
7947	NASDAQ	HTLD	Wed, Dec 13, 2023	13.56	13.84	13.21	13.73
7946	NASDAQ	HTLD	Tue, Dec 12, 2023	13.86	13.88	13.54	13.58
7945	NASDAQ	HTLD	Mon, Dec 11, 2023	13.92	14.10	13.90	13.90
7944	NASDAQ	HTLD	Fri, Dec 8, 2023	13.80	13.97	13.75	13.76
7943	NASDAQ	HTLD	Thu, Dec 7, 2023	13.73	13.80	13.60	13.80
7942	NASDAQ	HTLD	Wed, Dec 6, 2023	13.82	13.83	13.51	13.62
7941	NASDAQ	HTLD	Tue, Dec 5, 2023	13.75	13.81	13.60	13.75
7940	NASDAQ	HTLD	Mon, Dec 4, 2023	13.59	13.94	13.59	13.86
7939	NASDAQ	HTLD	Fri, Dec 1, 2023	13.37	13.71	13.34	13.64
7938	NASDAQ	HTLD	Thu, Nov 30, 2023	13.45	13.53	13.26	13.42
7937	NASDAQ	HTLD	Wed, Nov 29, 2023	13.35	13.58	13.24	13.31
7936	NASDAQ	HTLD	Tue, Nov 28, 2023	13.23	13.41	13.07	13.31
7935	NASDAQ	HTLD	Mon, Nov 27, 2023	13.21	13.31	13.04	13.26
7934	NASDAQ	HTLD	Fri, Nov 24, 2023	13.46	13.50	13.20	13.26
7933	NASDAQ	HTLD	Wed, Nov 22, 2023	12.96	13.08	12.91	12.94
7932	NASDAQ	HTLD	Tue, Nov 21, 2023	13.06	13.06	12.85	12.91
7931	NASDAQ	HTLD	Mon, Nov 20, 2023	13.05	13.16	12.86	13.04
7930	NASDAQ	HTLD	Fri, Nov 17, 2023	13.21	13.21	12.97	13.03
7929	NASDAQ	HTLD	Thu, Nov 16, 2023	13.30	13.30	12.95	13.07
7928	NASDAQ	HTLD	Wed, Nov 15, 2023	12.89	13.38	12.89	13.29
7927	NASDAQ	HTLD	Tue, Nov 14, 2023	12.71	13.00	12.55	12.92
7926	NASDAQ	HTLD	Mon, Nov 13, 2023	12.42	12.54	12.37	12.42
7925	NASDAQ	HTLD	Fri, Nov 10, 2023	12.36	12.62	12.26	12.46
7924	NASDAQ	HTLD	Thu, Nov 9, 2023	12.47	12.47	12.30	12.30
7923	NASDAQ	HTLD	Wed, Nov 8, 2023	12.34	12.56	12.28	12.35
7922	NASDAQ	HTLD	Tue, Nov 7, 2023	12.55	12.55	12.18	12.38
7921	NASDAQ	HTLD	Mon, Nov 6, 2023	12.32	12.57	12.19	12.57
7920	NASDAQ	HTLD	Fri, Nov 3, 2023	12.42	12.58	12.31	12.36
7919	NASDAQ	HTLD	Thu, Nov 2, 2023	12.00	12.41	11.99	12.21
7918	NASDAQ	HTLD	Wed, Nov 1, 2023	11.50	11.94	11.44	11.89
7917	NASDAQ	HTLD	Tue, Oct 31, 2023	12.22	12.24	11.61	11.66
7916	NASDAQ	HTLD	Mon, Oct 30, 2023	12.50	12.77	12.16	12.33
7915	NASDAQ	HTLD	Fri, Oct 27, 2023	13.26	13.39	12.15	12.36
7914	NASDAQ	HTLD	Thu, Oct 26, 2023	14.22	14.30	13.30	13.37
7913	NASDAQ	HTLD	Wed, Oct 25, 2023	14.45	14.54	14.26	14.38
7912	NASDAQ	HTLD	Tue, Oct 24, 2023	14.65	14.74	14.47	14.55
7911	NASDAQ	HTLD	Mon, Oct 23, 2023	14.73	14.83	14.54	14.57
7910	NASDAQ	HTLD	Fri, Oct 20, 2023	14.89	15.20	14.66	14.80
7909	NASDAQ	HTLD	Thu, Oct 19, 2023	14.89	14.97	14.59	14.64
7908	NASDAQ	HTLD	Wed, Oct 18, 2023	15.11	15.11	14.82	14.83
7907	NASDAQ	HTLD	Tue, Oct 17, 2023	15.25	15.56	15.25	15.30
7906	NASDAQ	HTLD	Mon, Oct 16, 2023	14.90	15.22	14.90	15.21
7905	NASDAQ	HTLD	Fri, Oct 13, 2023	14.99	15.15	14.78	14.80
7904	NASDAQ	HTLD	Thu, Oct 12, 2023	15.17	15.19	14.83	14.99
7903	NASDAQ	HTLD	Wed, Oct 11, 2023	14.94	15.13	14.93	15.12
7902	NASDAQ	HTLD	Tue, Oct 10, 2023	14.74	15.04	14.74	14.93
7901	NASDAQ	HTLD	Mon, Oct 9, 2023	14.36	14.71	14.32	14.68
7900	NASDAQ	HTLD	Fri, Oct 6, 2023	14.24	14.62	14.24	14.47
7899	NASDAQ	HTLD	Thu, Oct 5, 2023	14.41	14.53	14.30	14.47
7898	NASDAQ	HTLD	Wed, Oct 4, 2023	14.47	14.68	14.28	14.45
7897	NASDAQ	HTLD	Tue, Oct 3, 2023	14.41	14.70	14.30	14.61
7896	NASDAQ	HTLD	Mon, Oct 2, 2023	14.61	14.71	14.28	14.51
7895	NASDAQ	HTLD	Fri, Sep 29, 2023	15.05	15.09	14.66	14.69
7894	NASDAQ	HTLD	Thu, Sep 28, 2023	14.84	15.20	14.76	14.99
7893	NASDAQ	HTLD	Wed, Sep 27, 2023	14.93	15.00	14.63	14.84
7892	NASDAQ	HTLD	Tue, Sep 26, 2023	15.10	15.16	14.92	14.92
7891	NASDAQ	HTLD	Mon, Sep 25, 2023	15.09	15.26	15.09	15.13
7890	NASDAQ	HTLD	Fri, Sep 22, 2023	15.26	15.39	15.08	15.09
7889	NASDAQ	HTLD	Thu, Sep 21, 2023	15.50	15.65	15.27	15.28
7888	NASDAQ	HTLD	Wed, Sep 20, 2023	15.54	15.67	15.46	15.53
7887	NASDAQ	HTLD	Tue, Sep 19, 2023	15.69	15.70	15.42	15.44
7886	NASDAQ	HTLD	Mon, Sep 18, 2023	15.83	15.87	15.63	15.63
7885	NASDAQ	HTLD	Fri, Sep 15, 2023	16.03	16.10	15.60	15.72
7884	NASDAQ	HTLD	Thu, Sep 14, 2023	16.16	16.29	15.95	16.03
7883	NASDAQ	HTLD	Wed, Sep 13, 2023	15.47	15.97	15.39	15.92
7882	NASDAQ	HTLD	Tue, Sep 12, 2023	15.26	15.42	15.01	15.38
7881	NASDAQ	HTLD	Mon, Sep 11, 2023	15.23	15.23	15.23	15.23
7880	NASDAQ	HTLD	Fri, Sep 8, 2023	15.42	15.42	15.05	15.18
7879	NASDAQ	HTLD	Thu, Sep 7, 2023	14.88	14.97	14.66	14.86
7878	NASDAQ	HTLD	Wed, Sep 6, 2023	14.92	14.99	14.77	14.86
7877	NASDAQ	HTLD	Tue, Sep 5, 2023	15.17	15.17	14.62	14.85
7876	NASDAQ	HTLD	Fri, Sep 1, 2023	15.17	15.34	15.12	15.29
7875	NASDAQ	HTLD	Thu, Aug 31, 2023	15.32	15.32	15.06	15.09
7874	NASDAQ	HTLD	Wed, Aug 30, 2023	15.50	15.50	15.28	15.33
7873	NASDAQ	HTLD	Tue, Aug 29, 2023	15.04	15.22	14.92	15.18
7872	NASDAQ	HTLD	Mon, Aug 28, 2023	15.00	15.32	14.93	14.99
7871	NASDAQ	HTLD	Fri, Aug 25, 2023	15.17	15.18	14.98	15.07
7870	NASDAQ	HTLD	Thu, Aug 24, 2023	15.02	15.16	15.00	15.03
7869	NASDAQ	HTLD	Wed, Aug 23, 2023	15.04	15.20	14.93	15.07
7868	NASDAQ	HTLD	Tue, Aug 22, 2023	15.07	15.21	14.99	15.03
7867	NASDAQ	HTLD	Mon, Aug 21, 2023	15.49	15.59	15.06	15.09
7866	NASDAQ	HTLD	Fri, Aug 18, 2023	15.26	15.53	15.24	15.49
7865	NASDAQ	HTLD	Thu, Aug 17, 2023	15.38	15.41	15.22	15.25
7864	NASDAQ	HTLD	Wed, Aug 16, 2023	15.40	15.64	15.27	15.30
7863	NASDAQ	HTLD	Tue, Aug 15, 2023	15.51	15.52	15.37	15.42
7862	NASDAQ	HTLD	Mon, Aug 14, 2023	15.46	15.56	15.29	15.51
7861	NASDAQ	HTLD	Fri, Aug 11, 2023	15.25	15.60	15.25	15.55
7860	NASDAQ	HTLD	Thu, Aug 10, 2023	15.44	15.52	15.25	15.32
7859	NASDAQ	HTLD	Wed, Aug 9, 2023	15.30	15.50	15.30	15.36
7858	NASDAQ	HTLD	Tue, Aug 8, 2023	15.45	15.46	15.30	15.43
7857	NASDAQ	HTLD	Mon, Aug 7, 2023	15.69	15.81	15.40	15.53
7856	NASDAQ	HTLD	Fri, Aug 4, 2023	15.85	15.95	15.66	15.71
7855	NASDAQ	HTLD	Thu, Aug 3, 2023	15.63	15.97	15.54	15.81
7854	NASDAQ	HTLD	Wed, Aug 2, 2023	15.63	15.83	15.56	15.64
7853	NASDAQ	HTLD	Tue, Aug 1, 2023	16.21	16.30	15.45	15.67
7852	NASDAQ	HTLD	Mon, Jul 31, 2023	16.50	16.84	15.99	16.35
7851	NASDAQ	HTLD	Fri, Jul 28, 2023	16.94	17.08	16.83	16.99
7850	NASDAQ	HTLD	Thu, Jul 27, 2023	16.88	16.96	16.68	16.79
7849	NASDAQ	HTLD	Wed, Jul 26, 2023	16.61	16.87	16.61	16.86
7848	NASDAQ	HTLD	Tue, Jul 25, 2023	16.42	16.83	16.24	16.64
7847	NASDAQ	HTLD	Mon, Jul 24, 2023	16.10	16.53	16.10	16.48
7846	NASDAQ	HTLD	Fri, Jul 21, 2023	16.02	16.27	15.97	16.15
7845	NASDAQ	HTLD	Thu, Jul 20, 2023	15.90	16.12	15.84	16.05
7844	NASDAQ	HTLD	Wed, Jul 19, 2023	15.65	15.98	15.61	15.93
7843	NASDAQ	HTLD	Tue, Jul 18, 2023	15.22	15.63	15.22	15.57
7842	NASDAQ	HTLD	Mon, Jul 17, 2023	15.23	15.35	15.06	15.17
7841	NASDAQ	HTLD	Fri, Jul 14, 2023	15.50	15.50	15.24	15.40
7840	NASDAQ	HTLD	Thu, Jul 13, 2023	15.58	15.59	15.40	15.49
7839	NASDAQ	HTLD	Wed, Jul 12, 2023	15.71	15.83	15.51	15.58
7838	NASDAQ	HTLD	Tue, Jul 11, 2023	15.52	15.64	15.43	15.49
7837	NASDAQ	HTLD	Mon, Jul 10, 2023	15.64	15.81	15.59	15.63
7836	NASDAQ	HTLD	Fri, Jul 7, 2023	15.64	15.83	15.62	15.63
7835	NASDAQ	HTLD	Thu, Jul 6, 2023	15.75	15.88	15.56	15.67
7834	NASDAQ	HTLD	Wed, Jul 5, 2023	16.37	16.39	15.85	15.98
7833	NASDAQ	HTLD	Mon, Jul 3, 2023	16.30	16.52	16.30	16.49
7832	NASDAQ	HTLD	Fri, Jun 30, 2023	16.62	16.62	16.25	16.41
7831	NASDAQ	HTLD	Thu, Jun 29, 2023	16.39	16.62	16.36	16.49
7830	NASDAQ	HTLD	Wed, Jun 28, 2023	16.27	16.38	16.16	16.37
7829	NASDAQ	HTLD	Tue, Jun 27, 2023	15.86	16.46	15.67	16.27
7828	NASDAQ	HTLD	Mon, Jun 26, 2023	15.69	16.09	15.69	15.84
7827	NASDAQ	HTLD	Fri, Jun 23, 2023	15.75	15.90	15.60	15.70
7826	NASDAQ	HTLD	Thu, Jun 22, 2023	16.01	16.07	15.90	15.98
7825	NASDAQ	HTLD	Wed, Jun 21, 2023	16.00	16.10	15.84	16.05
7824	NASDAQ	HTLD	Tue, Jun 20, 2023	16.32	16.32	16.05	16.07
7823	NASDAQ	HTLD	Fri, Jun 16, 2023	16.44	16.44	16.14	16.29
7822	NASDAQ	HTLD	Thu, Jun 15, 2023	16.26	16.50	16.26	16.33
7821	NASDAQ	HTLD	Wed, Jun 14, 2023	16.23	16.47	16.20	16.32
7820	NASDAQ	HTLD	Tue, Jun 13, 2023	16.12	16.32	16.11	16.16
7819	NASDAQ	HTLD	Mon, Jun 12, 2023	16.08	16.19	15.89	16.12
7818	NASDAQ	HTLD	Fri, Jun 9, 2023	16.21	16.21	15.95	16.04
7817	NASDAQ	HTLD	Thu, Jun 8, 2023	16.39	16.40	16.12	16.24
7816	NASDAQ	HTLD	Wed, Jun 7, 2023	16.21	16.56	16.12	16.48
7815	NASDAQ	HTLD	Tue, Jun 6, 2023	15.67	16.15	15.64	16.09
7814	NASDAQ	HTLD	Mon, Jun 5, 2023	15.98	15.99	15.54	15.72
7813	NASDAQ	HTLD	Fri, Jun 2, 2023	15.93	16.20	15.47	16.10
7812	NASDAQ	HTLD	Thu, Jun 1, 2023	15.58	15.80	15.41	15.78
7811	NASDAQ	HTLD	Wed, May 31, 2023	15.87	15.96	15.43	15.60
7810	NASDAQ	HTLD	Tue, May 30, 2023	15.72	15.92	15.60	15.87
7809	NASDAQ	HTLD	Fri, May 26, 2023	15.61	15.79	15.58	15.75
7808	NASDAQ	HTLD	Thu, May 25, 2023	15.42	15.61	15.18	15.59
7807	NASDAQ	HTLD	Wed, May 24, 2023	15.48	15.55	15.26	15.52
7806	NASDAQ	HTLD	Tue, May 23, 2023	15.46	15.69	15.39	15.55
7805	NASDAQ	HTLD	Mon, May 22, 2023	15.52	15.59	15.33	15.54
7804	NASDAQ	HTLD	Fri, May 19, 2023	15.58	15.58	15.30	15.43
7803	NASDAQ	HTLD	Thu, May 18, 2023	15.28	15.49	15.11	15.34
7802	NASDAQ	HTLD	Wed, May 17, 2023	15.15	15.39	15.04	15.35
7801	NASDAQ	HTLD	Tue, May 16, 2023	15.08	15.22	14.93	15.06
7800	NASDAQ	HTLD	Mon, May 15, 2023	15.18	15.33	15.01	15.19
7799	NASDAQ	HTLD	Fri, May 12, 2023	15.06	15.20	15.00	15.15
7798	NASDAQ	HTLD	Thu, May 11, 2023	15.08	15.29	14.88	15.07
7797	NASDAQ	HTLD	Wed, May 10, 2023	15.32	15.32	14.94	15.12
7796	NASDAQ	HTLD	Tue, May 9, 2023	15.35	15.35	15.06	15.11
7795	NASDAQ	HTLD	Mon, May 8, 2023	15.31	15.73	15.16	15.31
7794	NASDAQ	HTLD	Fri, May 5, 2023	15.10	15.19	14.96	15.00
7793	NASDAQ	HTLD	Thu, May 4, 2023	14.85	14.97	14.59	14.97
7792	NASDAQ	HTLD	Wed, May 3, 2023	14.60	15.12	14.60	14.96
7791	NASDAQ	HTLD	Tue, May 2, 2023	14.70	14.72	14.44	14.53
7790	NASDAQ	HTLD	Mon, May 1, 2023	14.47	14.84	14.47	14.81
7789	NASDAQ	HTLD	Fri, Apr 28, 2023	14.40	14.82	14.15	14.48
7788	NASDAQ	HTLD	Thu, Apr 27, 2023	14.57	14.69	14.42	14.55
7787	NASDAQ	HTLD	Wed, Apr 26, 2023	14.97	14.97	14.40	14.50
7786	NASDAQ	HTLD	Tue, Apr 25, 2023	15.34	15.36	15.06	15.14
7785	NASDAQ	HTLD	Mon, Apr 24, 2023	15.58	15.64	15.37	15.52
7784	NASDAQ	HTLD	Fri, Apr 21, 2023	15.73	16.31	15.54	15.60
7783	NASDAQ	HTLD	Thu, Apr 20, 2023	15.63	15.84	15.48	15.76
7782	NASDAQ	HTLD	Wed, Apr 19, 2023	15.41	15.67	15.41	15.63
7781	NASDAQ	HTLD	Tue, Apr 18, 2023	15.45	15.63	15.38	15.54
7780	NASDAQ	HTLD	Mon, Apr 17, 2023	15.56	15.71	15.33	15.51
7779	NASDAQ	HTLD	Fri, Apr 14, 2023	15.56	15.96	15.47	15.59
7778	NASDAQ	HTLD	Thu, Apr 13, 2023	15.70	15.72	15.49	15.51
7777	NASDAQ	HTLD	Wed, Apr 12, 2023	15.91	16.00	15.63	15.67
7776	NASDAQ	HTLD	Tue, Apr 11, 2023	15.61	15.96	15.54	15.82
7775	NASDAQ	HTLD	Mon, Apr 10, 2023	15.21	15.51	15.18	15.50
7774	NASDAQ	HTLD	Thu, Apr 6, 2023	15.19	15.29	15.10	15.27
7773	NASDAQ	HTLD	Wed, Apr 5, 2023	15.22	15.51	15.03	15.20
7772	NASDAQ	HTLD	Tue, Apr 4, 2023	15.60	15.69	15.17	15.23
7771	NASDAQ	HTLD	Mon, Apr 3, 2023	15.87	15.92	15.51	15.61
7770	NASDAQ	HTLD	Fri, Mar 31, 2023	15.65	15.96	15.65	15.92
7769	NASDAQ	HTLD	Thu, Mar 30, 2023	15.64	15.74	15.56	15.60
7768	NASDAQ	HTLD	Wed, Mar 29, 2023	15.66	15.66	15.50	15.60
7767	NASDAQ	HTLD	Tue, Mar 28, 2023	15.37	15.58	15.37	15.54
7766	NASDAQ	HTLD	Mon, Mar 27, 2023	15.39	15.49	15.30	15.42
7765	NASDAQ	HTLD	Fri, Mar 24, 2023	15.20	15.31	15.08	15.30
7764	NASDAQ	HTLD	Thu, Mar 23, 2023	15.57	15.68	15.22	15.28
7763	NASDAQ	HTLD	Wed, Mar 22, 2023	15.77	15.97	15.55	15.56
7762	NASDAQ	HTLD	Tue, Mar 21, 2023	15.87	16.16	15.80	15.86
7761	NASDAQ	HTLD	Mon, Mar 20, 2023	15.87	15.94	15.58	15.69
7760	NASDAQ	HTLD	Fri, Mar 17, 2023	16.25	16.39	15.63	15.76
7759	NASDAQ	HTLD	Thu, Mar 16, 2023	15.89	16.45	15.83	16.33
7758	NASDAQ	HTLD	Wed, Mar 15, 2023	15.73	15.99	15.61	15.92
7757	NASDAQ	HTLD	Tue, Mar 14, 2023	16.12	16.15	15.79	15.95
7756	NASDAQ	HTLD	Mon, Mar 13, 2023	15.89	16.05	15.46	15.80
7755	NASDAQ	HTLD	Fri, Mar 10, 2023	16.35	16.36	16.01	16.10
7754	NASDAQ	HTLD	Thu, Mar 9, 2023	16.37	16.59	16.37	16.39
7753	NASDAQ	HTLD	Wed, Mar 8, 2023	16.45	16.49	16.11	16.26
7752	NASDAQ	HTLD	Tue, Mar 7, 2023	16.46	16.75	16.32	16.45
7751	NASDAQ	HTLD	Mon, Mar 6, 2023	16.89	16.96	16.38	16.46
7750	NASDAQ	HTLD	Fri, Mar 3, 2023	16.78	16.96	16.44	16.91
7749	NASDAQ	HTLD	Thu, Mar 2, 2023	16.20	16.71	16.13	16.68
7748	NASDAQ	HTLD	Wed, Mar 1, 2023	16.15	16.52	16.15	16.31
7747	NASDAQ	HTLD	Tue, Feb 28, 2023	16.28	16.45	16.08	16.13
7746	NASDAQ	HTLD	Mon, Feb 27, 2023	16.58	16.72	16.30	16.35
7745	NASDAQ	HTLD	Fri, Feb 24, 2023	16.50	16.53	16.40	16.44
7744	NASDAQ	HTLD	Thu, Feb 23, 2023	16.73	16.82	16.46	16.73
7743	NASDAQ	HTLD	Wed, Feb 22, 2023	16.61	16.78	16.61	16.66
7742	NASDAQ	HTLD	Tue, Feb 21, 2023	16.64	16.72	16.46	16.60
7741	NASDAQ	HTLD	Fri, Feb 17, 2023	16.67	16.85	16.50	16.83
7740	NASDAQ	HTLD	Thu, Feb 16, 2023	16.27	16.73	16.18	16.63
7739	NASDAQ	HTLD	Wed, Feb 15, 2023	16.50	16.64	16.38	16.54
7738	NASDAQ	HTLD	Tue, Feb 14, 2023	16.16	16.34	16.01	16.27
7737	NASDAQ	HTLD	Mon, Feb 13, 2023	16.04	16.25	15.87	16.23
7736	NASDAQ	HTLD	Fri, Feb 10, 2023	16.06	16.12	15.77	16.06
7735	NASDAQ	HTLD	Thu, Feb 9, 2023	16.39	16.39	15.91	16.12
7734	NASDAQ	HTLD	Wed, Feb 8, 2023	16.55	16.59	16.16	16.34
7733	NASDAQ	HTLD	Tue, Feb 7, 2023	16.30	16.74	16.30	16.58
7732	NASDAQ	HTLD	Mon, Feb 6, 2023	16.38	16.54	16.19	16.38
7731	NASDAQ	HTLD	Fri, Feb 3, 2023	16.78	18.17	16.22	16.32
7730	NASDAQ	HTLD	Thu, Feb 2, 2023	17.13	18.09	16.91	17.66
7729	NASDAQ	HTLD	Wed, Feb 1, 2023	16.88	17.40	16.54	17.25
7728	NASDAQ	HTLD	Tue, Jan 31, 2023	16.46	16.87	16.23	16.82
7727	NASDAQ	HTLD	Mon, Jan 30, 2023	16.40	16.83	16.38	16.49
7726	NASDAQ	HTLD	Fri, Jan 27, 2023	16.44	16.91	16.44	16.63
7725	NASDAQ	HTLD	Thu, Jan 26, 2023	16.97	16.98	16.19	16.40
7724	NASDAQ	HTLD	Wed, Jan 25, 2023	16.81	16.87	16.65	16.84
7723	NASDAQ	HTLD	Tue, Jan 24, 2023	16.80	16.96	16.70	16.88
7722	NASDAQ	HTLD	Mon, Jan 23, 2023	16.59	17.03	16.50	16.91
7721	NASDAQ	HTLD	Fri, Jan 20, 2023	16.71	16.71	16.07	16.68
7720	NASDAQ	HTLD	Thu, Jan 19, 2023	16.38	16.59	16.18	16.46
7719	NASDAQ	HTLD	Wed, Jan 18, 2023	16.55	16.81	16.49	16.52
7718	NASDAQ	HTLD	Tue, Jan 17, 2023	16.50	16.72	16.31	16.41
7717	NASDAQ	HTLD	Fri, Jan 13, 2023	16.23	16.50	16.20	16.49
7716	NASDAQ	HTLD	Thu, Jan 12, 2023	16.35	16.41	16.21	16.39
7715	NASDAQ	HTLD	Wed, Jan 11, 2023	16.21	16.37	16.08	16.24
7714	NASDAQ	HTLD	Tue, Jan 10, 2023	15.89	16.10	15.80	15.97
7713	NASDAQ	HTLD	Mon, Jan 9, 2023	15.85	16.18	15.83	15.98
7712	NASDAQ	HTLD	Fri, Jan 6, 2023	15.46	15.91	15.43	15.85
7711	NASDAQ	HTLD	Thu, Jan 5, 2023	15.64	15.70	15.27	15.41
7710	NASDAQ	HTLD	Wed, Jan 4, 2023	15.69	15.91	15.61	15.80
7709	NASDAQ	HTLD	Tue, Jan 3, 2023	15.50	15.68	15.37	15.59
7708	NASDAQ	HTLD	Fri, Dec 30, 2022	15.42	15.53	15.24	15.34
7707	NASDAQ	HTLD	Thu, Dec 29, 2022	15.40	15.65	15.38	15.54
7706	NASDAQ	HTLD	Wed, Dec 28, 2022	15.75	15.78	15.33	15.34
7705	NASDAQ	HTLD	Tue, Dec 27, 2022	15.76	15.97	15.68	15.77
7704	NASDAQ	HTLD	Fri, Dec 23, 2022	15.66	15.85	15.66	15.76
7703	NASDAQ	HTLD	Thu, Dec 22, 2022	15.74	15.76	15.51	15.72
7702	NASDAQ	HTLD	Wed, Dec 21, 2022	15.58	15.94	15.40	15.90
7701	NASDAQ	HTLD	Tue, Dec 20, 2022	15.94	16.01	15.26	15.32
7700	NASDAQ	HTLD	Mon, Dec 19, 2022	16.27	16.68	16.03	16.03
7699	NASDAQ	HTLD	Fri, Dec 16, 2022	16.18	16.51	16.10	16.14
7698	NASDAQ	HTLD	Thu, Dec 15, 2022	17.08	17.13	16.29	16.37
7697	NASDAQ	HTLD	Wed, Dec 14, 2022	16.82	17.32	16.81	17.10
7696	NASDAQ	HTLD	Tue, Dec 13, 2022	16.91	17.25	16.47	16.67
7695	NASDAQ	HTLD	Mon, Dec 12, 2022	16.21	16.48	16.10	16.48
7694	NASDAQ	HTLD	Fri, Dec 9, 2022	15.92	16.25	15.90	16.15
7693	NASDAQ	HTLD	Thu, Dec 8, 2022	16.25	16.39	16.01	16.03
7692	NASDAQ	HTLD	Wed, Dec 7, 2022	16.31	16.39	16.22	16.27
7691	NASDAQ	HTLD	Tue, Dec 6, 2022	16.20	16.34	16.12	16.33
7690	NASDAQ	HTLD	Mon, Dec 5, 2022	16.70	16.70	16.29	16.34
7689	NASDAQ	HTLD	Fri, Dec 2, 2022	16.42	16.84	16.36	16.71
7688	NASDAQ	HTLD	Thu, Dec 1, 2022	16.73	16.97	16.37	16.61
7687	NASDAQ	HTLD	Wed, Nov 30, 2022	16.34	16.76	16.10	16.74
7686	NASDAQ	HTLD	Tue, Nov 29, 2022	16.38	16.38	16.14	16.32
7685	NASDAQ	HTLD	Mon, Nov 28, 2022	16.61	16.86	16.22	16.32
7684	NASDAQ	HTLD	Fri, Nov 25, 2022	16.55	16.69	16.28	16.67
7683	NASDAQ	HTLD	Wed, Nov 23, 2022	16.48	16.61	16.20	16.50
7682	NASDAQ	HTLD	Tue, Nov 22, 2022	16.47	16.53	16.35	16.45
7681	NASDAQ	HTLD	Mon, Nov 21, 2022	16.36	16.52	16.27	16.34
7680	NASDAQ	HTLD	Fri, Nov 18, 2022	16.20	16.42	16.14	16.36
7679	NASDAQ	HTLD	Thu, Nov 17, 2022	15.86	15.97	15.45	15.97
7678	NASDAQ	HTLD	Wed, Nov 16, 2022	16.03	16.23	15.75	16.09
7677	NASDAQ	HTLD	Tue, Nov 15, 2022	15.81	16.15	15.77	16.06
7676	NASDAQ	HTLD	Mon, Nov 14, 2022	15.47	15.92	14.44	15.60
7675	NASDAQ	HTLD	Fri, Nov 11, 2022	15.78	15.82	15.24	15.49
7674	NASDAQ	HTLD	Thu, Nov 10, 2022	14.59	15.30	14.47	15.27
7673	NASDAQ	HTLD	Wed, Nov 9, 2022	14.37	14.61	14.09	14.20
7672	NASDAQ	HTLD	Tue, Nov 8, 2022	14.23	14.52	14.19	14.43
7671	NASDAQ	HTLD	Mon, Nov 7, 2022	13.72	14.19	13.60	14.13
7670	NASDAQ	HTLD	Fri, Nov 4, 2022	14.10	14.26	13.43	13.63
7669	NASDAQ	HTLD	Thu, Nov 3, 2022	14.53	14.53	13.53	14.00
7668	NASDAQ	HTLD	Wed, Nov 2, 2022	14.94	15.36	14.63	14.73
7667	NASDAQ	HTLD	Tue, Nov 1, 2022	15.07	15.24	14.96	15.22
7666	NASDAQ	HTLD	Mon, Oct 31, 2022	14.82	15.11	14.72	14.88
7665	NASDAQ	HTLD	Fri, Oct 28, 2022	14.80	15.08	14.68	14.94
7664	NASDAQ	HTLD	Thu, Oct 27, 2022	15.02	15.08	14.60	14.75
7663	NASDAQ	HTLD	Wed, Oct 26, 2022	14.80	15.02	14.54	14.96
7662	NASDAQ	HTLD	Tue, Oct 25, 2022	14.63	14.76	14.28	14.73
7661	NASDAQ	HTLD	Mon, Oct 24, 2022	14.39	14.75	14.39	14.63
7660	NASDAQ	HTLD	Fri, Oct 21, 2022	14.32	14.45	14.13	14.39
7659	NASDAQ	HTLD	Thu, Oct 20, 2022	14.30	14.51	14.10	14.22
7658	NASDAQ	HTLD	Wed, Oct 19, 2022	14.85	14.91	14.26	14.52
7657	NASDAQ	HTLD	Tue, Oct 18, 2022	15.20	15.42	14.75	14.86
7656	NASDAQ	HTLD	Mon, Oct 17, 2022	14.76	15.07	14.72	14.96
7655	NASDAQ	HTLD	Fri, Oct 14, 2022	14.70	14.85	14.63	14.70
7654	NASDAQ	HTLD	Thu, Oct 13, 2022	14.29	14.72	14.17	14.71
7653	NASDAQ	HTLD	Wed, Oct 12, 2022	14.15	14.64	13.95	14.49
7652	NASDAQ	HTLD	Tue, Oct 11, 2022	14.16	14.47	14.15	14.27
7651	NASDAQ	HTLD	Mon, Oct 10, 2022	14.34	14.84	14.34	14.59
7650	NASDAQ	HTLD	Fri, Oct 7, 2022	14.50	14.66	14.26	14.32
7649	NASDAQ	HTLD	Thu, Oct 6, 2022	14.62	15.08	14.58	14.72
7648	NASDAQ	HTLD	Wed, Oct 5, 2022	14.77	15.05	14.61	14.65
7647	NASDAQ	HTLD	Tue, Oct 4, 2022	14.63	14.93	14.63	14.92
7646	NASDAQ	HTLD	Mon, Oct 3, 2022	14.48	14.70	14.31	14.54
7645	NASDAQ	HTLD	Fri, Sep 30, 2022	14.60	14.73	14.30	14.31
7644	NASDAQ	HTLD	Thu, Sep 29, 2022	14.47	14.68	14.37	14.60
7643	NASDAQ	HTLD	Wed, Sep 28, 2022	14.23	14.75	14.14	14.60
7642	NASDAQ	HTLD	Tue, Sep 27, 2022	14.14	14.51	14.10	14.22
7641	NASDAQ	HTLD	Mon, Sep 26, 2022	14.06	14.49	13.96	14.15
7640	NASDAQ	HTLD	Fri, Sep 23, 2022	14.16	14.22	14.02	14.21
7639	NASDAQ	HTLD	Thu, Sep 22, 2022	14.32	14.36	14.19	14.22
7638	NASDAQ	HTLD	Wed, Sep 21, 2022	14.26	14.56	14.22	14.33
7637	NASDAQ	HTLD	Tue, Sep 20, 2022	14.45	14.45	13.97	14.12
7636	NASDAQ	HTLD	Mon, Sep 19, 2022	14.10	14.59	14.10	14.57
7635	NASDAQ	HTLD	Fri, Sep 16, 2022	14.19	14.26	13.90	14.12
7634	NASDAQ	HTLD	Thu, Sep 15, 2022	14.64	14.72	14.40	14.52
7633	NASDAQ	HTLD	Wed, Sep 14, 2022	14.59	14.76	14.43	14.68
7632	NASDAQ	HTLD	Tue, Sep 13, 2022	14.85	14.87	14.53	14.64
7631	NASDAQ	HTLD	Mon, Sep 12, 2022	14.92	15.26	14.92	15.15
7630	NASDAQ	HTLD	Fri, Sep 9, 2022	14.31	14.76	14.31	14.75
7629	NASDAQ	HTLD	Thu, Sep 8, 2022	14.41	14.51	14.17	14.28
7628	NASDAQ	HTLD	Wed, Sep 7, 2022	14.28	14.61	14.00	14.54
7627	NASDAQ	HTLD	Tue, Sep 6, 2022	14.72	15.05	14.14	14.24
7626	NASDAQ	HTLD	Fri, Sep 2, 2022	15.05	15.07	14.67	14.74
7625	NASDAQ	HTLD	Thu, Sep 1, 2022	15.13	15.19	14.92	15.03
7624	NASDAQ	HTLD	Wed, Aug 31, 2022	15.53	15.64	15.11	15.15
7623	NASDAQ	HTLD	Tue, Aug 30, 2022	15.54	15.54	15.19	15.37
7622	NASDAQ	HTLD	Mon, Aug 29, 2022	15.98	16.43	15.47	15.51
7621	NASDAQ	HTLD	Fri, Aug 26, 2022	16.24	16.28	15.75	15.80
7620	NASDAQ	HTLD	Thu, Aug 25, 2022	16.16	16.40	16.07	16.30
7619	NASDAQ	HTLD	Wed, Aug 24, 2022	16.20	16.33	16.06	16.09
7618	NASDAQ	HTLD	Tue, Aug 23, 2022	15.97	16.60	15.97	16.15
7617	NASDAQ	HTLD	Mon, Aug 22, 2022	16.09	16.31	15.88	15.97
7616	NASDAQ	HTLD	Fri, Aug 19, 2022	16.22	16.31	16.02	16.06
7615	NASDAQ	HTLD	Thu, Aug 18, 2022	16.24	16.37	16.16	16.24
7614	NASDAQ	HTLD	Wed, Aug 17, 2022	16.67	16.67	16.15	16.27
7613	NASDAQ	HTLD	Tue, Aug 16, 2022	16.26	16.96	16.26	16.79
7612	NASDAQ	HTLD	Mon, Aug 15, 2022	16.31	16.35	16.17	16.25
7611	NASDAQ	HTLD	Fri, Aug 12, 2022	16.20	16.47	16.15	16.46
7610	NASDAQ	HTLD	Thu, Aug 11, 2022	16.23	16.35	16.03	16.19
7609	NASDAQ	HTLD	Wed, Aug 10, 2022	15.94	16.15	15.86	16.12
7608	NASDAQ	HTLD	Tue, Aug 9, 2022	15.83	15.90	15.66	15.82
7607	NASDAQ	HTLD	Mon, Aug 8, 2022	15.90	15.96	15.79	15.83
7606	NASDAQ	HTLD	Fri, Aug 5, 2022	15.72	15.90	15.64	15.89
7605	NASDAQ	HTLD	Thu, Aug 4, 2022	15.57	15.87	15.55	15.79
7604	NASDAQ	HTLD	Wed, Aug 3, 2022	15.66	15.69	15.43	15.52
7603	NASDAQ	HTLD	Tue, Aug 2, 2022	15.88	15.93	15.51	15.60
7602	NASDAQ	HTLD	Mon, Aug 1, 2022	16.15	16.28	15.70	15.80
7601	NASDAQ	HTLD	Fri, Jul 29, 2022	15.91	15.99	15.59	15.88
7600	NASDAQ	HTLD	Thu, Jul 28, 2022	15.43	15.96	15.25	15.91
7599	NASDAQ	HTLD	Wed, Jul 27, 2022	15.31	15.47	15.14	15.43
7598	NASDAQ	HTLD	Tue, Jul 26, 2022	14.85	15.48	14.58	15.31
7597	NASDAQ	HTLD	Mon, Jul 25, 2022	14.84	14.95	14.58	14.76
7596	NASDAQ	HTLD	Fri, Jul 22, 2022	14.74	14.74	14.51	14.57
7595	NASDAQ	HTLD	Thu, Jul 21, 2022	14.50	14.78	14.36	14.65
7594	NASDAQ	HTLD	Wed, Jul 20, 2022	14.76	14.76	14.52	14.62
7593	NASDAQ	HTLD	Tue, Jul 19, 2022	14.30	14.82	14.30	14.68
7592	NASDAQ	HTLD	Mon, Jul 18, 2022	14.36	14.43	14.14	14.18
7591	NASDAQ	HTLD	Fri, Jul 15, 2022	14.39	14.43	14.21	14.25
7590	NASDAQ	HTLD	Thu, Jul 14, 2022	14.25	14.30	13.93	14.13
7589	NASDAQ	HTLD	Wed, Jul 13, 2022	14.06	14.39	13.92	14.27
7588	NASDAQ	HTLD	Tue, Jul 12, 2022	14.16	14.31	14.05	14.09
7587	NASDAQ	HTLD	Mon, Jul 11, 2022	13.93	14.20	13.84	14.12
7586	NASDAQ	HTLD	Fri, Jul 8, 2022	14.14	14.14	13.85	14.01
7585	NASDAQ	HTLD	Thu, Jul 7, 2022	13.89	14.04	13.89	13.95
7584	NASDAQ	HTLD	Wed, Jul 6, 2022	13.92	14.05	13.58	13.84
7583	NASDAQ	HTLD	Tue, Jul 5, 2022	14.01	14.04	13.66	13.91
7582	NASDAQ	HTLD	Fri, Jul 1, 2022	13.83	14.13	13.82	14.07
7581	NASDAQ	HTLD	Thu, Jun 30, 2022	13.68	13.91	13.54	13.91
7580	NASDAQ	HTLD	Wed, Jun 29, 2022	13.78	13.78	13.52	13.75
7579	NASDAQ	HTLD	Tue, Jun 28, 2022	14.19	14.31	13.77	13.78
7578	NASDAQ	HTLD	Mon, Jun 27, 2022	14.10	14.38	14.02	14.15
7577	NASDAQ	HTLD	Fri, Jun 24, 2022	13.85	14.18	13.85	14.00
7576	NASDAQ	HTLD	Thu, Jun 23, 2022	13.61	13.78	13.48	13.70
7575	NASDAQ	HTLD	Wed, Jun 22, 2022	13.55	13.60	13.42	13.53
7574	NASDAQ	HTLD	Tue, Jun 21, 2022	13.51	13.75	13.48	13.58
7573	NASDAQ	HTLD	Fri, Jun 17, 2022	13.79	13.94	13.21	13.49
7572	NASDAQ	HTLD	Thu, Jun 16, 2022	13.84	13.89	13.61	13.69
7571	NASDAQ	HTLD	Wed, Jun 15, 2022	13.84	14.12	13.84	13.99
7570	NASDAQ	HTLD	Tue, Jun 14, 2022	13.82	14.19	13.58	13.80
7569	NASDAQ	HTLD	Mon, Jun 13, 2022	13.89	14.03	13.77	13.82
7568	NASDAQ	HTLD	Fri, Jun 10, 2022	14.18	14.31	14.01	14.10
7567	NASDAQ	HTLD	Thu, Jun 9, 2022	14.18	14.36	14.18	14.26
7566	NASDAQ	HTLD	Wed, Jun 8, 2022	14.74	14.74	14.10	14.21
7565	NASDAQ	HTLD	Tue, Jun 7, 2022	14.75	14.84	14.47	14.70
7564	NASDAQ	HTLD	Mon, Jun 6, 2022	14.81	14.86	14.64	14.81
7563	NASDAQ	HTLD	Fri, Jun 3, 2022	14.69	14.87	14.60	14.70
7562	NASDAQ	HTLD	Thu, Jun 2, 2022	14.47	14.99	14.45	14.79
7561	NASDAQ	HTLD	Wed, Jun 1, 2022	14.41	14.59	14.21	14.30
7560	NASDAQ	HTLD	Tue, May 31, 2022	14.15	14.36	13.87	14.28
7559	NASDAQ	HTLD	Fri, May 27, 2022	14.24	14.32	14.17	14.24
7558	NASDAQ	HTLD	Thu, May 26, 2022	14.23	14.48	14.12	14.23
7557	NASDAQ	HTLD	Wed, May 25, 2022	13.99	14.30	13.94	14.13
7556	NASDAQ	HTLD	Tue, May 24, 2022	13.67	14.07	13.52	13.98
7555	NASDAQ	HTLD	Mon, May 23, 2022	13.78	13.84	13.61	13.66
7554	NASDAQ	HTLD	Fri, May 20, 2022	13.52	13.62	13.28	13.60
7553	NASDAQ	HTLD	Thu, May 19, 2022	13.29	13.67	13.15	13.38
7552	NASDAQ	HTLD	Wed, May 18, 2022	14.12	14.12	13.36	13.41
7551	NASDAQ	HTLD	Tue, May 17, 2022	13.90	14.20	13.90	14.16
7550	NASDAQ	HTLD	Mon, May 16, 2022	14.01	14.12	13.67	13.76
7549	NASDAQ	HTLD	Fri, May 13, 2022	14.08	14.28	13.90	14.07
7548	NASDAQ	HTLD	Thu, May 12, 2022	13.90	14.28	13.82	14.08
7547	NASDAQ	HTLD	Wed, May 11, 2022	14.22	14.27	13.77	13.89
7546	NASDAQ	HTLD	Tue, May 10, 2022	14.21	14.31	13.80	14.16
7545	NASDAQ	HTLD	Mon, May 9, 2022	13.93	14.24	13.93	14.16
7544	NASDAQ	HTLD	Fri, May 6, 2022	13.98	14.21	13.84	14.02
7543	NASDAQ	HTLD	Thu, May 5, 2022	14.10	14.12	13.79	14.00
7542	NASDAQ	HTLD	Wed, May 4, 2022	13.86	14.25	13.80	14.21
7541	NASDAQ	HTLD	Tue, May 3, 2022	13.75	13.88	13.59	13.81
7540	NASDAQ	HTLD	Mon, May 2, 2022	13.81	14.01	13.61	13.79
7539	NASDAQ	HTLD	Fri, Apr 29, 2022	14.01	14.05	13.72	13.80
7538	NASDAQ	HTLD	Thu, Apr 28, 2022	13.78	14.13	13.78	14.02
7537	NASDAQ	HTLD	Wed, Apr 27, 2022	14.07	14.07	13.57	13.70
7536	NASDAQ	HTLD	Tue, Apr 26, 2022	14.00	14.30	13.95	14.03
7535	NASDAQ	HTLD	Mon, Apr 25, 2022	13.83	14.20	13.71	14.11
7534	NASDAQ	HTLD	Fri, Apr 22, 2022	13.90	14.27	13.81	13.92
7533	NASDAQ	HTLD	Thu, Apr 21, 2022	13.54	13.91	13.38	13.88
7532	NASDAQ	HTLD	Wed, Apr 20, 2022	13.46	13.69	13.39	13.40
7531	NASDAQ	HTLD	Tue, Apr 19, 2022	13.19	13.47	13.09	13.37
7530	NASDAQ	HTLD	Mon, Apr 18, 2022	13.15	13.25	12.98	13.07
7529	NASDAQ	HTLD	Thu, Apr 14, 2022	13.16	13.21	12.91	13.16
7528	NASDAQ	HTLD	Wed, Apr 13, 2022	12.97	13.22	12.97	13.14
7527	NASDAQ	HTLD	Tue, Apr 12, 2022	13.00	13.24	12.81	12.91
7526	NASDAQ	HTLD	Mon, Apr 11, 2022	12.99	13.14	12.90	12.96
7525	NASDAQ	HTLD	Fri, Apr 8, 2022	12.99	13.22	12.79	12.96
7524	NASDAQ	HTLD	Thu, Apr 7, 2022	13.05	13.08	12.78	13.03
7523	NASDAQ	HTLD	Wed, Apr 6, 2022	13.03	13.15	12.80	13.05
7522	NASDAQ	HTLD	Tue, Apr 5, 2022	13.13	13.44	13.04	13.07
7521	NASDAQ	HTLD	Mon, Apr 4, 2022	13.43	13.56	13.08	13.26
7520	NASDAQ	HTLD	Fri, Apr 1, 2022	14.07	14.14	12.97	13.38
7519	NASDAQ	HTLD	Thu, Mar 31, 2022	14.28	14.28	13.95	14.07
7518	NASDAQ	HTLD	Wed, Mar 30, 2022	14.65	14.74	14.25	14.31
7517	NASDAQ	HTLD	Tue, Mar 29, 2022	14.64	14.80	14.60	14.69
7516	NASDAQ	HTLD	Mon, Mar 28, 2022	14.44	14.55	14.35	14.51
7515	NASDAQ	HTLD	Fri, Mar 25, 2022	14.42	14.51	14.30	14.51
7514	NASDAQ	HTLD	Thu, Mar 24, 2022	14.48	14.74	14.34	14.38
7513	NASDAQ	HTLD	Wed, Mar 23, 2022	14.65	14.94	14.40	14.43
7512	NASDAQ	HTLD	Tue, Mar 22, 2022	14.74	14.77	14.61	14.65
7511	NASDAQ	HTLD	Mon, Mar 21, 2022	14.84	14.98	14.61	14.70
7510	NASDAQ	HTLD	Fri, Mar 18, 2022	14.86	14.93	14.65	14.83
7509	NASDAQ	HTLD	Thu, Mar 17, 2022	14.85	14.98	14.72	14.83
7508	NASDAQ	HTLD	Wed, Mar 16, 2022	14.43	14.96	14.25	14.90
7507	NASDAQ	HTLD	Tue, Mar 15, 2022	14.55	14.97	14.07	14.36
7506	NASDAQ	HTLD	Mon, Mar 14, 2022	14.18	14.20	13.99	14.19
7505	NASDAQ	HTLD	Fri, Mar 11, 2022	14.31	14.52	14.08	14.10
7504	NASDAQ	HTLD	Thu, Mar 10, 2022	14.29	14.31	14.14	14.28
7503	NASDAQ	HTLD	Wed, Mar 9, 2022	14.34	14.48	14.24	14.34
7502	NASDAQ	HTLD	Tue, Mar 8, 2022	14.38	14.41	14.01	14.14
7501	NASDAQ	HTLD	Mon, Mar 7, 2022	14.56	14.65	14.26	14.31
7500	NASDAQ	HTLD	Fri, Mar 4, 2022	14.46	14.69	14.44	14.58
7499	NASDAQ	HTLD	Thu, Mar 3, 2022	14.54	14.64	14.43	14.51
7498	NASDAQ	HTLD	Wed, Mar 2, 2022	14.34	14.73	14.33	14.49
7497	NASDAQ	HTLD	Tue, Mar 1, 2022	14.35	14.48	14.16	14.34
7496	NASDAQ	HTLD	Mon, Feb 28, 2022	14.26	14.40	14.13	14.36
7495	NASDAQ	HTLD	Fri, Feb 25, 2022	14.04	14.44	13.89	14.30
7494	NASDAQ	HTLD	Thu, Feb 24, 2022	13.95	14.08	13.85	13.99
7493	NASDAQ	HTLD	Wed, Feb 23, 2022	14.16	14.46	14.03	14.07
7492	NASDAQ	HTLD	Tue, Feb 22, 2022	14.44	14.49	14.10	14.11
7491	NASDAQ	HTLD	Fri, Feb 18, 2022	14.11	14.50	13.97	14.42
7490	NASDAQ	HTLD	Thu, Feb 17, 2022	14.39	14.56	14.30	14.49
7489	NASDAQ	HTLD	Wed, Feb 16, 2022	14.22	14.52	14.02	14.47
7488	NASDAQ	HTLD	Tue, Feb 15, 2022	14.34	14.53	14.20	14.24
7487	NASDAQ	HTLD	Mon, Feb 14, 2022	14.31	14.46	14.31	14.31
7486	NASDAQ	HTLD	Fri, Feb 11, 2022	14.31	14.44	14.16	14.26
7485	NASDAQ	HTLD	Thu, Feb 10, 2022	14.37	14.56	14.21	14.26
7484	NASDAQ	HTLD	Wed, Feb 9, 2022	14.52	14.60	14.41	14.47
7483	NASDAQ	HTLD	Tue, Feb 8, 2022	14.33	14.54	14.28	14.45
7482	NASDAQ	HTLD	Mon, Feb 7, 2022	14.45	14.59	14.15	14.28
7481	NASDAQ	HTLD	Fri, Feb 4, 2022	14.59	14.59	14.10	14.43
7480	NASDAQ	HTLD	Thu, Feb 3, 2022	14.68	14.91	14.61	14.64
7479	NASDAQ	HTLD	Wed, Feb 2, 2022	14.85	14.91	14.61	14.70
7478	NASDAQ	HTLD	Tue, Feb 1, 2022	15.03	15.31	14.69	14.89
7477	NASDAQ	HTLD	Mon, Jan 31, 2022	14.74	14.98	14.56	14.96
7476	NASDAQ	HTLD	Fri, Jan 28, 2022	14.61	14.76	14.41	14.75
7475	NASDAQ	HTLD	Thu, Jan 27, 2022	14.85	15.05	14.52	14.60
7474	NASDAQ	HTLD	Wed, Jan 26, 2022	15.35	15.37	14.73	14.77
7473	NASDAQ	HTLD	Tue, Jan 25, 2022	15.99	16.04	15.40	15.63
7472	NASDAQ	HTLD	Mon, Jan 24, 2022	15.61	16.19	15.61	16.14
7471	NASDAQ	HTLD	Fri, Jan 21, 2022	15.56	16.24	15.56	15.72
7470	NASDAQ	HTLD	Thu, Jan 20, 2022	15.90	16.31	15.77	15.77
7469	NASDAQ	HTLD	Wed, Jan 19, 2022	15.80	15.90	15.55	15.83
7468	NASDAQ	HTLD	Tue, Jan 18, 2022	15.88	15.90	15.71	15.84
7467	NASDAQ	HTLD	Fri, Jan 14, 2022	16.04	16.12	15.81	15.95
7466	NASDAQ	HTLD	Thu, Jan 13, 2022	16.10	16.31	16.03	16.15
7465	NASDAQ	HTLD	Wed, Jan 12, 2022	16.23	16.32	16.00	16.11
7464	NASDAQ	HTLD	Tue, Jan 11, 2022	16.32	16.32	15.87	16.30
7463	NASDAQ	HTLD	Mon, Jan 10, 2022	16.24	16.35	16.04	16.32
7462	NASDAQ	HTLD	Fri, Jan 7, 2022	16.50	16.55	16.22	16.30
7461	NASDAQ	HTLD	Thu, Jan 6, 2022	16.72	16.83	16.38	16.45
7460	NASDAQ	HTLD	Wed, Jan 5, 2022	16.93	17.01	16.77	16.78
7459	NASDAQ	HTLD	Tue, Jan 4, 2022	16.78	17.10	16.74	17.00
7458	NASDAQ	HTLD	Mon, Jan 3, 2022	16.88	17.06	16.45	16.75
7457	NASDAQ	HTLD	Fri, Dec 31, 2021	16.93	16.98	16.74	16.82
7456	NASDAQ	HTLD	Thu, Dec 30, 2021	17.01	17.14	16.87	16.93
7455	NASDAQ	HTLD	Wed, Dec 29, 2021	16.85	16.99	16.80	16.99
7454	NASDAQ	HTLD	Tue, Dec 28, 2021	16.84	16.99	16.79	16.85
7453	NASDAQ	HTLD	Mon, Dec 27, 2021	16.63	16.84	16.49	16.81
7452	NASDAQ	HTLD	Thu, Dec 23, 2021	16.49	16.71	16.25	16.58
7451	NASDAQ	HTLD	Wed, Dec 22, 2021	16.37	16.51	16.05	16.50
7450	NASDAQ	HTLD	Tue, Dec 21, 2021	16.39	16.46	16.23	16.36
7449	NASDAQ	HTLD	Mon, Dec 20, 2021	16.24	16.31	15.83	16.30
7448	NASDAQ	HTLD	Fri, Dec 17, 2021	16.65	16.76	16.10	16.38
7447	NASDAQ	HTLD	Thu, Dec 16, 2021	16.95	17.06	16.61	16.62
7446	NASDAQ	HTLD	Wed, Dec 15, 2021	16.70	16.93	16.44	16.90
7445	NASDAQ	HTLD	Tue, Dec 14, 2021	16.93	17.13	16.58	16.63
7444	NASDAQ	HTLD	Mon, Dec 13, 2021	16.94	17.12	16.71	16.98
7443	NASDAQ	HTLD	Fri, Dec 10, 2021	16.99	17.17	16.82	16.94
7442	NASDAQ	HTLD	Thu, Dec 9, 2021	16.94	17.26	16.84	16.85
7441	NASDAQ	HTLD	Wed, Dec 8, 2021	17.20	17.49	16.90	17.03
7440	NASDAQ	HTLD	Tue, Dec 7, 2021	17.11	17.48	16.86	17.14
7439	NASDAQ	HTLD	Mon, Dec 6, 2021	17.09	17.59	17.09	17.25
7438	NASDAQ	HTLD	Fri, Dec 3, 2021	16.82	17.09	16.72	16.95
7437	NASDAQ	HTLD	Thu, Dec 2, 2021	16.54	16.89	16.51	16.73
7436	NASDAQ	HTLD	Wed, Dec 1, 2021	16.97	17.17	16.61	16.63
7435	NASDAQ	HTLD	Tue, Nov 30, 2021	16.97	17.15	16.67	16.74
7434	NASDAQ	HTLD	Mon, Nov 29, 2021	17.34	17.46	17.01	17.04
7433	NASDAQ	HTLD	Fri, Nov 26, 2021	17.51	17.53	17.15	17.22
7432	NASDAQ	HTLD	Wed, Nov 24, 2021	17.71	17.72	17.49	17.66
7431	NASDAQ	HTLD	Tue, Nov 23, 2021	17.56	17.77	17.45	17.71
7430	NASDAQ	HTLD	Mon, Nov 22, 2021	17.46	17.88	17.33	17.62
7429	NASDAQ	HTLD	Fri, Nov 19, 2021	17.23	17.39	17.10	17.37
7428	NASDAQ	HTLD	Thu, Nov 18, 2021	17.43	17.65	17.15	17.23
7427	NASDAQ	HTLD	Wed, Nov 17, 2021	17.30	17.48	17.10	17.43
7426	NASDAQ	HTLD	Tue, Nov 16, 2021	17.34	17.44	17.21	17.29
7425	NASDAQ	HTLD	Mon, Nov 15, 2021	17.40	17.46	17.19	17.29
7424	NASDAQ	HTLD	Fri, Nov 12, 2021	17.26	17.68	17.19	17.36
7423	NASDAQ	HTLD	Thu, Nov 11, 2021	17.04	17.26	16.91	17.25
7422	NASDAQ	HTLD	Wed, Nov 10, 2021	16.94	17.05	16.80	17.02
7421	NASDAQ	HTLD	Tue, Nov 9, 2021	16.90	16.98	16.80	16.95
7420	NASDAQ	HTLD	Mon, Nov 8, 2021	16.82	16.96	16.70	16.90
7419	NASDAQ	HTLD	Fri, Nov 5, 2021	16.65	16.90	16.56	16.74
7418	NASDAQ	HTLD	Thu, Nov 4, 2021	16.75	16.83	16.37	16.55
7417	NASDAQ	HTLD	Wed, Nov 3, 2021	16.40	16.90	16.39	16.74
7416	NASDAQ	HTLD	Tue, Nov 2, 2021	16.40	16.57	16.26	16.39
7415	NASDAQ	HTLD	Mon, Nov 1, 2021	16.39	16.45	16.24	16.32
7414	NASDAQ	HTLD	Fri, Oct 29, 2021	16.55	16.83	16.28	16.33
7413	NASDAQ	HTLD	Thu, Oct 28, 2021	16.54	16.84	16.54	16.67
7412	NASDAQ	HTLD	Wed, Oct 27, 2021	16.69	16.76	16.44	16.48
7411	NASDAQ	HTLD	Tue, Oct 26, 2021	16.79	16.89	16.65	16.78
7410	NASDAQ	HTLD	Mon, Oct 25, 2021	16.77	16.94	16.65	16.71
7409	NASDAQ	HTLD	Fri, Oct 22, 2021	16.89	17.07	16.70	16.73
7408	NASDAQ	HTLD	Thu, Oct 21, 2021	16.61	17.02	16.55	16.91
7407	NASDAQ	HTLD	Wed, Oct 20, 2021	16.70	16.86	16.56	16.64
7406	NASDAQ	HTLD	Tue, Oct 19, 2021	16.75	16.79	16.53	16.69
7405	NASDAQ	HTLD	Mon, Oct 18, 2021	16.44	16.75	16.37	16.64
7404	NASDAQ	HTLD	Fri, Oct 15, 2021	16.80	16.94	16.50	16.57
7403	NASDAQ	HTLD	Thu, Oct 14, 2021	16.47	16.89	16.40	16.75
7402	NASDAQ	HTLD	Wed, Oct 13, 2021	16.07	16.53	15.96	16.29
7401	NASDAQ	HTLD	Tue, Oct 12, 2021	15.99	16.11	15.94	15.99
7400	NASDAQ	HTLD	Mon, Oct 11, 2021	16.08	16.18	15.95	15.98
7399	NASDAQ	HTLD	Fri, Oct 8, 2021	16.48	16.49	16.06	16.08
7398	NASDAQ	HTLD	Thu, Oct 7, 2021	16.31	16.49	16.14	16.32
7397	NASDAQ	HTLD	Wed, Oct 6, 2021	16.21	16.38	15.98	16.36
7396	NASDAQ	HTLD	Tue, Oct 5, 2021	16.20	16.31	16.08	16.25
7395	NASDAQ	HTLD	Mon, Oct 4, 2021	16.03	16.25	16.02	16.13
7394	NASDAQ	HTLD	Fri, Oct 1, 2021	16.12	16.21	15.89	16.06
7393	NASDAQ	HTLD	Thu, Sep 30, 2021	16.39	16.62	16.00	16.02
7392	NASDAQ	HTLD	Wed, Sep 29, 2021	16.35	16.40	16.21	16.31
7391	NASDAQ	HTLD	Tue, Sep 28, 2021	16.45	16.57	16.26	16.34
7390	NASDAQ	HTLD	Mon, Sep 27, 2021	16.28	16.62	16.28	16.49
7389	NASDAQ	HTLD	Fri, Sep 24, 2021	16.14	16.36	16.12	16.25
7388	NASDAQ	HTLD	Thu, Sep 23, 2021	16.15	16.42	16.12	16.18
7387	NASDAQ	HTLD	Wed, Sep 22, 2021	16.50	16.50	16.12	16.13
7386	NASDAQ	HTLD	Tue, Sep 21, 2021	16.31	16.38	16.10	16.29
7385	NASDAQ	HTLD	Mon, Sep 20, 2021	15.78	16.29	15.71	16.27
7384	NASDAQ	HTLD	Fri, Sep 17, 2021	16.11	16.12	15.86	15.96
7383	NASDAQ	HTLD	Thu, Sep 16, 2021	16.22	16.25	15.99	16.02
7382	NASDAQ	HTLD	Wed, Sep 15, 2021	16.13	16.34	16.07	16.23
7381	NASDAQ	HTLD	Tue, Sep 14, 2021	16.30	16.31	15.97	16.07
7380	NASDAQ	HTLD	Mon, Sep 13, 2021	16.36	16.39	16.03	16.24
7379	NASDAQ	HTLD	Fri, Sep 10, 2021	16.38	16.40	16.20	16.23
7378	NASDAQ	HTLD	Thu, Sep 9, 2021	16.52	16.59	16.14	16.29
7377	NASDAQ	HTLD	Wed, Sep 8, 2021	16.56	16.58	16.35	16.56
7376	NASDAQ	HTLD	Tue, Sep 7, 2021	16.77	16.84	16.49	16.53
7375	NASDAQ	HTLD	Fri, Sep 3, 2021	16.96	16.96	16.77	16.79
7374	NASDAQ	HTLD	Thu, Sep 2, 2021	16.93	16.99	16.81	16.96
7373	NASDAQ	HTLD	Wed, Sep 1, 2021	16.81	17.01	16.66	16.92
7372	NASDAQ	HTLD	Tue, Aug 31, 2021	16.98	17.19	16.73	16.78
7371	NASDAQ	HTLD	Mon, Aug 30, 2021	17.39	17.45	17.22	17.43
7370	NASDAQ	HTLD	Fri, Aug 27, 2021	17.04	17.42	17.00	17.34
7369	NASDAQ	HTLD	Thu, Aug 26, 2021	16.98	17.08	16.85	17.02
7368	NASDAQ	HTLD	Wed, Aug 25, 2021	16.97	17.00	16.84	16.98
7367	NASDAQ	HTLD	Tue, Aug 24, 2021	17.19	17.30	16.93	16.97
7366	NASDAQ	HTLD	Mon, Aug 23, 2021	17.05	17.19	16.90	17.13
7365	NASDAQ	HTLD	Fri, Aug 20, 2021	16.37	16.98	16.37	16.96
7364	NASDAQ	HTLD	Thu, Aug 19, 2021	16.51	16.60	16.29	16.37
7363	NASDAQ	HTLD	Wed, Aug 18, 2021	16.75	17.00	16.58	16.59
7362	NASDAQ	HTLD	Tue, Aug 17, 2021	16.39	16.78	16.26	16.76
7361	NASDAQ	HTLD	Mon, Aug 16, 2021	16.57	16.68	16.42	16.50
7360	NASDAQ	HTLD	Fri, Aug 13, 2021	16.60	16.73	16.45	16.63
7359	NASDAQ	HTLD	Thu, Aug 12, 2021	17.11	17.11	16.58	16.61
7358	NASDAQ	HTLD	Wed, Aug 11, 2021	16.50	16.77	16.43	16.74
7357	NASDAQ	HTLD	Tue, Aug 10, 2021	16.40	16.55	16.28	16.50
7356	NASDAQ	HTLD	Mon, Aug 9, 2021	17.25	17.25	16.41	16.43
7355	NASDAQ	HTLD	Fri, Aug 6, 2021	17.21	17.21	16.64	16.70
7354	NASDAQ	HTLD	Thu, Aug 5, 2021	16.69	16.84	16.56	16.64
7353	NASDAQ	HTLD	Wed, Aug 4, 2021	16.97	17.06	16.63	16.65
7352	NASDAQ	HTLD	Tue, Aug 3, 2021	17.13	17.24	16.98	17.08
7351	NASDAQ	HTLD	Mon, Aug 2, 2021	17.14	17.36	16.99	17.04
7350	NASDAQ	HTLD	Fri, Jul 30, 2021	16.87	17.10	16.87	17.03
7349	NASDAQ	HTLD	Thu, Jul 29, 2021	16.73	17.00	16.69	16.96
7348	NASDAQ	HTLD	Wed, Jul 28, 2021	16.57	16.73	16.36	16.67
7347	NASDAQ	HTLD	Tue, Jul 27, 2021	16.53	16.78	16.48	16.53
7346	NASDAQ	HTLD	Mon, Jul 26, 2021	16.59	16.78	16.56	16.61
7345	NASDAQ	HTLD	Fri, Jul 23, 2021	16.39	16.68	16.25	16.62
7344	NASDAQ	HTLD	Thu, Jul 22, 2021	16.60	16.60	16.28	16.32
7343	NASDAQ	HTLD	Wed, Jul 21, 2021	16.52	16.71	16.40	16.55
7342	NASDAQ	HTLD	Tue, Jul 20, 2021	16.28	16.71	16.27	16.55
7341	NASDAQ	HTLD	Mon, Jul 19, 2021	16.54	16.75	16.22	16.33
7340	NASDAQ	HTLD	Fri, Jul 16, 2021	17.12	17.21	16.71	16.73
7339	NASDAQ	HTLD	Thu, Jul 15, 2021	17.23	17.39	17.08	17.12
7338	NASDAQ	HTLD	Wed, Jul 14, 2021	17.09	17.50	17.04	17.32
7337	NASDAQ	HTLD	Tue, Jul 13, 2021	17.12	17.24	16.99	17.07
7336	NASDAQ	HTLD	Mon, Jul 12, 2021	17.21	17.26	17.04	17.22
7335	NASDAQ	HTLD	Fri, Jul 9, 2021	17.09	17.28	17.01	17.21
7334	NASDAQ	HTLD	Thu, Jul 8, 2021	17.02	17.11	16.73	16.99
7333	NASDAQ	HTLD	Wed, Jul 7, 2021	17.01	17.34	16.98	17.22
7332	NASDAQ	HTLD	Tue, Jul 6, 2021	17.48	17.50	16.92	17.12
7331	NASDAQ	HTLD	Fri, Jul 2, 2021	17.53	17.61	17.31	17.37
7330	NASDAQ	HTLD	Thu, Jul 1, 2021	17.70	17.74	17.44	17.56
7329	NASDAQ	HTLD	Wed, Jun 30, 2021	17.17	17.30	17.13	17.13
7328	NASDAQ	HTLD	Tue, Jun 29, 2021	17.20	17.31	17.10	17.18
7327	NASDAQ	HTLD	Mon, Jun 28, 2021	17.53	17.62	17.18	17.25
7326	NASDAQ	HTLD	Fri, Jun 25, 2021	17.34	17.70	17.24	17.57
7325	NASDAQ	HTLD	Thu, Jun 24, 2021	17.30	17.40	17.19	17.39
7324	NASDAQ	HTLD	Wed, Jun 23, 2021	17.44	17.61	17.21	17.27
7323	NASDAQ	HTLD	Tue, Jun 22, 2021	17.30	17.53	17.10	17.47
7322	NASDAQ	HTLD	Mon, Jun 21, 2021	16.91	17.26	16.85	17.05
7321	NASDAQ	HTLD	Fri, Jun 18, 2021	16.99	17.22	16.69	16.81
7320	NASDAQ	HTLD	Thu, Jun 17, 2021	17.71	17.72	17.13	17.21
7319	NASDAQ	HTLD	Wed, Jun 16, 2021	17.92	18.54	17.67	17.71
7318	NASDAQ	HTLD	Tue, Jun 15, 2021	17.75	17.96	17.69	17.86
7317	NASDAQ	HTLD	Mon, Jun 14, 2021	17.83	17.94	17.68	17.79
7316	NASDAQ	HTLD	Fri, Jun 11, 2021	17.73	17.88	17.70	17.81
7315	NASDAQ	HTLD	Thu, Jun 10, 2021	17.92	17.92	17.59	17.67
7314	NASDAQ	HTLD	Wed, Jun 9, 2021	17.89	17.93	17.71	17.86
7313	NASDAQ	HTLD	Tue, Jun 8, 2021	17.75	17.88	17.70	17.81
7312	NASDAQ	HTLD	Mon, Jun 7, 2021	17.96	18.04	17.67	17.77
7311	NASDAQ	HTLD	Fri, Jun 4, 2021	17.90	17.98	17.48	17.89
7310	NASDAQ	HTLD	Thu, Jun 3, 2021	17.73	18.03	17.67	17.94
7309	NASDAQ	HTLD	Wed, Jun 2, 2021	18.08	18.15	17.53	17.72
7308	NASDAQ	HTLD	Tue, Jun 1, 2021	18.16	18.31	17.95	18.00
7307	NASDAQ	HTLD	Fri, May 28, 2021	18.05	18.15	17.94	18.15
7306	NASDAQ	HTLD	Thu, May 27, 2021	18.12	18.22	18.01	18.04
7305	NASDAQ	HTLD	Wed, May 26, 2021	18.00	18.11	17.91	18.04
7304	NASDAQ	HTLD	Tue, May 25, 2021	18.31	18.36	17.97	18.00
7303	NASDAQ	HTLD	Mon, May 24, 2021	18.26	18.35	18.15	18.24
7302	NASDAQ	HTLD	Fri, May 21, 2021	18.31	18.47	18.17	18.19
7301	NASDAQ	HTLD	Thu, May 20, 2021	18.53	18.54	18.22	18.25
7300	NASDAQ	HTLD	Wed, May 19, 2021	18.36	18.54	18.10	18.46
7299	NASDAQ	HTLD	Tue, May 18, 2021	18.76	18.88	18.46	18.49
7298	NASDAQ	HTLD	Mon, May 17, 2021	18.70	18.85	18.54	18.71
7297	NASDAQ	HTLD	Fri, May 14, 2021	18.71	18.78	18.57	18.73
7296	NASDAQ	HTLD	Thu, May 13, 2021	18.24	18.75	18.24	18.67
7295	NASDAQ	HTLD	Wed, May 12, 2021	18.52	18.52	18.22	18.24
7294	NASDAQ	HTLD	Tue, May 11, 2021	18.81	18.81	18.40	18.53
7293	NASDAQ	HTLD	Mon, May 10, 2021	19.16	19.55	19.03	19.20
7292	NASDAQ	HTLD	Fri, May 7, 2021	19.05	19.23	18.96	19.18
7291	NASDAQ	HTLD	Thu, May 6, 2021	19.17	19.26	18.96	19.11
7290	NASDAQ	HTLD	Wed, May 5, 2021	19.14	19.23	18.84	19.11
7289	NASDAQ	HTLD	Tue, May 4, 2021	19.01	19.27	19.01	19.12
7288	NASDAQ	HTLD	Mon, May 3, 2021	18.59	19.16	18.59	19.06
7287	NASDAQ	HTLD	Fri, Apr 30, 2021	18.81	18.87	18.58	18.59
7286	NASDAQ	HTLD	Thu, Apr 29, 2021	18.40	18.84	18.40	18.84
7285	NASDAQ	HTLD	Wed, Apr 28, 2021	18.49	18.56	18.19	18.37
7284	NASDAQ	HTLD	Tue, Apr 27, 2021	18.51	18.51	18.30	18.43
7283	NASDAQ	HTLD	Mon, Apr 26, 2021	18.95	18.97	18.42	18.42
7282	NASDAQ	HTLD	Fri, Apr 23, 2021	18.95	19.08	18.77	18.87
7281	NASDAQ	HTLD	Thu, Apr 22, 2021	19.13	19.13	18.74	18.99
7280	NASDAQ	HTLD	Wed, Apr 21, 2021	19.63	19.93	18.97	19.10
7279	NASDAQ	HTLD	Tue, Apr 20, 2021	19.63	19.79	19.42	19.52
7278	NASDAQ	HTLD	Mon, Apr 19, 2021	19.69	19.74	19.32	19.60
7277	NASDAQ	HTLD	Fri, Apr 16, 2021	19.83	19.92	19.61	19.75
7276	NASDAQ	HTLD	Thu, Apr 15, 2021	19.53	19.76	19.31	19.71
7275	NASDAQ	HTLD	Wed, Apr 14, 2021	19.77	19.84	19.54	19.55
7274	NASDAQ	HTLD	Tue, Apr 13, 2021	19.71	19.96	19.65	19.70
7273	NASDAQ	HTLD	Mon, Apr 12, 2021	19.85	20.07	19.80	19.92
7272	NASDAQ	HTLD	Fri, Apr 9, 2021	19.61	19.94	19.61	19.78
7271	NASDAQ	HTLD	Thu, Apr 8, 2021	19.82	19.82	19.54	19.68
7270	NASDAQ	HTLD	Wed, Apr 7, 2021	19.91	19.99	19.69	19.73
7269	NASDAQ	HTLD	Tue, Apr 6, 2021	19.88	20.07	19.81	19.86
7268	NASDAQ	HTLD	Mon, Apr 5, 2021	19.79	20.07	19.78	19.95
7267	NASDAQ	HTLD	Thu, Apr 1, 2021	19.54	19.71	19.36	19.66
7266	NASDAQ	HTLD	Wed, Mar 31, 2021	19.65	19.76	19.28	19.58
7265	NASDAQ	HTLD	Tue, Mar 30, 2021	19.63	19.86	19.60	19.75
7264	NASDAQ	HTLD	Mon, Mar 29, 2021	19.68	20.01	19.59	19.65
7263	NASDAQ	HTLD	Fri, Mar 26, 2021	19.20	19.83	19.20	19.75
7262	NASDAQ	HTLD	Thu, Mar 25, 2021	18.96	19.19	18.84	19.09
7261	NASDAQ	HTLD	Wed, Mar 24, 2021	18.60	19.06	18.60	18.95
7260	NASDAQ	HTLD	Tue, Mar 23, 2021	18.98	19.12	18.59	18.61
7259	NASDAQ	HTLD	Mon, Mar 22, 2021	19.18	19.36	19.04	19.06
7258	NASDAQ	HTLD	Fri, Mar 19, 2021	19.16	19.39	19.10	19.18
7257	NASDAQ	HTLD	Thu, Mar 18, 2021	19.01	19.36	18.98	19.29
7256	NASDAQ	HTLD	Wed, Mar 17, 2021	19.19	19.21	18.90	19.00
7255	NASDAQ	HTLD	Tue, Mar 16, 2021	19.37	19.43	19.19	19.24
7254	NASDAQ	HTLD	Mon, Mar 15, 2021	19.74	19.74	19.32	19.44
7253	NASDAQ	HTLD	Fri, Mar 12, 2021	19.51	19.78	19.49	19.76
7252	NASDAQ	HTLD	Thu, Mar 11, 2021	19.36	19.40	19.12	19.39
7251	NASDAQ	HTLD	Wed, Mar 10, 2021	19.35	19.46	19.04	19.36
7250	NASDAQ	HTLD	Tue, Mar 9, 2021	19.50	19.73	19.31	19.32
7249	NASDAQ	HTLD	Mon, Mar 8, 2021	19.47	19.68	18.33	19.51
7248	NASDAQ	HTLD	Fri, Mar 5, 2021	19.05	19.56	18.92	19.39
7247	NASDAQ	HTLD	Thu, Mar 4, 2021	18.75	19.18	18.65	18.86
7246	NASDAQ	HTLD	Wed, Mar 3, 2021	18.56	18.92	18.49	18.67
7245	NASDAQ	HTLD	Tue, Mar 2, 2021	18.43	18.67	18.30	18.50
7244	NASDAQ	HTLD	Mon, Mar 1, 2021	18.40	18.60	18.15	18.49
7243	NASDAQ	HTLD	Fri, Feb 26, 2021	18.57	18.70	18.19	18.20
7242	NASDAQ	HTLD	Thu, Feb 25, 2021	18.54	18.62	18.39	18.57
7241	NASDAQ	HTLD	Wed, Feb 24, 2021	18.42	18.82	18.18	18.50
7240	NASDAQ	HTLD	Tue, Feb 23, 2021	18.53	18.75	18.23	18.37
7239	NASDAQ	HTLD	Mon, Feb 22, 2021	18.71	18.84	18.52	18.54
7238	NASDAQ	HTLD	Fri, Feb 19, 2021	18.59	18.84	18.53	18.74
7237	NASDAQ	HTLD	Thu, Feb 18, 2021	18.51	18.72	18.31	18.63
7236	NASDAQ	HTLD	Wed, Feb 17, 2021	18.44	18.59	18.33	18.57
7235	NASDAQ	HTLD	Tue, Feb 16, 2021	18.78	18.86	18.46	18.47
7234	NASDAQ	HTLD	Fri, Feb 12, 2021	18.61	18.81	18.50	18.76
7233	NASDAQ	HTLD	Thu, Feb 11, 2021	19.20	19.36	18.59	18.68
7232	NASDAQ	HTLD	Wed, Feb 10, 2021	19.46	19.50	19.05	19.11
7231	NASDAQ	HTLD	Tue, Feb 9, 2021	19.11	19.45	18.97	19.45
7230	NASDAQ	HTLD	Mon, Feb 8, 2021	19.07	19.44	18.93	19.16
7229	NASDAQ	HTLD	Fri, Feb 5, 2021	19.23	19.40	18.90	18.96
7228	NASDAQ	HTLD	Thu, Feb 4, 2021	18.81	19.12	18.68	19.08
7227	NASDAQ	HTLD	Wed, Feb 3, 2021	19.18	19.27	18.79	18.82
7226	NASDAQ	HTLD	Tue, Feb 2, 2021	19.11	20.00	18.93	19.03
7225	NASDAQ	HTLD	Mon, Feb 1, 2021	18.44	19.02	18.30	18.90
7224	NASDAQ	HTLD	Fri, Jan 29, 2021	18.61	19.55	18.61	18.77
7223	NASDAQ	HTLD	Thu, Jan 28, 2021	19.32	19.40	18.72	18.72
7222	NASDAQ	HTLD	Wed, Jan 27, 2021	19.30	19.60	19.12	19.26
7221	NASDAQ	HTLD	Tue, Jan 26, 2021	19.72	19.77	19.48	19.50
7220	NASDAQ	HTLD	Mon, Jan 25, 2021	19.47	19.78	19.29	19.72
7219	NASDAQ	HTLD	Fri, Jan 22, 2021	19.40	19.53	19.25	19.49
7218	NASDAQ	HTLD	Thu, Jan 21, 2021	20.10	20.24	19.46	19.53
7217	NASDAQ	HTLD	Wed, Jan 20, 2021	19.19	19.52	19.06	19.28
7216	NASDAQ	HTLD	Tue, Jan 19, 2021	18.90	19.61	18.90	19.25
7215	NASDAQ	HTLD	Fri, Jan 15, 2021	18.57	18.93	18.36	18.92
7214	NASDAQ	HTLD	Thu, Jan 14, 2021	18.61	18.88	18.53	18.66
7213	NASDAQ	HTLD	Wed, Jan 13, 2021	18.66	18.74	18.25	18.49
7212	NASDAQ	HTLD	Tue, Jan 12, 2021	18.71	18.78	18.54	18.69
7211	NASDAQ	HTLD	Mon, Jan 11, 2021	18.88	18.98	18.59	18.60
7210	NASDAQ	HTLD	Fri, Jan 8, 2021	19.14	19.22	18.73	18.92
7209	NASDAQ	HTLD	Thu, Jan 7, 2021	18.98	19.24	18.60	19.17
7208	NASDAQ	HTLD	Wed, Jan 6, 2021	18.25	19.02	18.25	18.95
7207	NASDAQ	HTLD	Tue, Jan 5, 2021	17.91	18.29	17.85	18.15
7206	NASDAQ	HTLD	Mon, Jan 4, 2021	18.11	18.20	17.85	17.98
7205	NASDAQ	HTLD	Thu, Dec 31, 2020	18.06	18.18	17.87	18.10
7204	NASDAQ	HTLD	Wed, Dec 30, 2020	18.02	18.13	17.95	17.97
7203	NASDAQ	HTLD	Tue, Dec 29, 2020	18.06	18.23	17.94	18.03
7202	NASDAQ	HTLD	Mon, Dec 28, 2020	18.27	18.47	18.01	18.04
7201	NASDAQ	HTLD	Thu, Dec 24, 2020	18.31	18.31	18.03	18.21
7200	NASDAQ	HTLD	Wed, Dec 23, 2020	18.36	18.41	18.13	18.24
7199	NASDAQ	HTLD	Tue, Dec 22, 2020	18.50	18.50	18.24	18.35
7198	NASDAQ	HTLD	Mon, Dec 21, 2020	18.60	18.72	18.22	18.44
7197	NASDAQ	HTLD	Fri, Dec 18, 2020	18.51	18.79	18.37	18.72
7196	NASDAQ	HTLD	Thu, Dec 17, 2020	18.41	18.51	18.23	18.49
7195	NASDAQ	HTLD	Wed, Dec 16, 2020	18.60	18.67	18.36	18.39
7194	NASDAQ	HTLD	Tue, Dec 15, 2020	18.53	18.67	18.35	18.60
7193	NASDAQ	HTLD	Mon, Dec 14, 2020	18.79	18.85	18.37	18.43
7192	NASDAQ	HTLD	Fri, Dec 11, 2020	18.64	18.82	18.60	18.79
7191	NASDAQ	HTLD	Thu, Dec 10, 2020	18.95	18.95	18.51	18.72
7190	NASDAQ	HTLD	Wed, Dec 9, 2020	18.87	19.04	18.69	18.91
7189	NASDAQ	HTLD	Tue, Dec 8, 2020	18.54	18.78	18.45	18.71
7188	NASDAQ	HTLD	Mon, Dec 7, 2020	18.63	18.80	18.45	18.67
7187	NASDAQ	HTLD	Fri, Dec 4, 2020	18.34	18.69	18.32	18.64
7186	NASDAQ	HTLD	Thu, Dec 3, 2020	18.50	18.72	18.29	18.34
7185	NASDAQ	HTLD	Wed, Dec 2, 2020	18.87	18.89	18.40	18.47
7184	NASDAQ	HTLD	Tue, Dec 1, 2020	18.64	18.88	18.45	18.86
7183	NASDAQ	HTLD	Mon, Nov 30, 2020	18.54	18.67	18.31	18.48
7182	NASDAQ	HTLD	Fri, Nov 27, 2020	18.80	18.80	18.37	18.71
7181	NASDAQ	HTLD	Wed, Nov 25, 2020	18.93	18.93	18.49	18.76
7180	NASDAQ	HTLD	Tue, Nov 24, 2020	18.79	19.15	18.62	19.01
7179	NASDAQ	HTLD	Mon, Nov 23, 2020	19.14	19.14	18.62	18.75
7178	NASDAQ	HTLD	Fri, Nov 20, 2020	18.96	19.15	18.93	19.11
7177	NASDAQ	HTLD	Thu, Nov 19, 2020	19.22	19.22	18.85	19.07
7176	NASDAQ	HTLD	Wed, Nov 18, 2020	19.51	19.51	19.18	19.18
7175	NASDAQ	HTLD	Tue, Nov 17, 2020	19.26	19.52	18.91	19.52
7174	NASDAQ	HTLD	Mon, Nov 16, 2020	19.07	19.36	18.96	19.33
7173	NASDAQ	HTLD	Fri, Nov 13, 2020	18.83	19.00	18.76	18.94
7172	NASDAQ	HTLD	Thu, Nov 12, 2020	18.97	19.15	18.58	18.74
7171	NASDAQ	HTLD	Wed, Nov 11, 2020	19.46	19.49	18.53	19.07
7170	NASDAQ	HTLD	Tue, Nov 10, 2020	18.96	19.55	18.90	19.43
7169	NASDAQ	HTLD	Mon, Nov 9, 2020	19.15	19.45	18.70	18.88
7168	NASDAQ	HTLD	Fri, Nov 6, 2020	18.73	18.73	18.39	18.45
7167	NASDAQ	HTLD	Thu, Nov 5, 2020	18.83	18.94	18.63	18.68
7166	NASDAQ	HTLD	Wed, Nov 4, 2020	18.69	18.83	18.58	18.69
7165	NASDAQ	HTLD	Tue, Nov 3, 2020	18.63	18.89	18.58	18.74
7164	NASDAQ	HTLD	Mon, Nov 2, 2020	18.38	18.51	18.21	18.44
7163	NASDAQ	HTLD	Fri, Oct 30, 2020	18.17	18.43	18.12	18.31
7162	NASDAQ	HTLD	Thu, Oct 29, 2020	18.35	18.59	18.21	18.30
7161	NASDAQ	HTLD	Wed, Oct 28, 2020	18.83	19.06	18.43	18.58
7160	NASDAQ	HTLD	Tue, Oct 27, 2020	18.85	19.02	18.60	18.65
7159	NASDAQ	HTLD	Mon, Oct 26, 2020	18.85	19.00	18.69	18.92
7158	NASDAQ	HTLD	Fri, Oct 23, 2020	19.12	19.25	18.98	19.05
7157	NASDAQ	HTLD	Thu, Oct 22, 2020	19.04	19.16	18.85	19.12
7156	NASDAQ	HTLD	Wed, Oct 21, 2020	18.89	19.20	18.79	19.03
7155	NASDAQ	HTLD	Tue, Oct 20, 2020	18.80	18.95	18.74	18.83
7154	NASDAQ	HTLD	Mon, Oct 19, 2020	19.48	19.54	18.64	18.74
7153	NASDAQ	HTLD	Fri, Oct 16, 2020	20.27	20.30	19.50	19.61
7152	NASDAQ	HTLD	Thu, Oct 15, 2020	19.79	20.35	19.71	20.31
7151	NASDAQ	HTLD	Wed, Oct 14, 2020	19.70	20.11	19.54	19.88
7150	NASDAQ	HTLD	Tue, Oct 13, 2020	19.94	20.16	19.72	19.77
7149	NASDAQ	HTLD	Mon, Oct 12, 2020	19.95	20.23	19.93	19.98
7148	NASDAQ	HTLD	Fri, Oct 9, 2020	20.33	20.33	19.85	20.00
7147	NASDAQ	HTLD	Thu, Oct 8, 2020	19.80	19.94	19.52	19.80
7146	NASDAQ	HTLD	Wed, Oct 7, 2020	19.46	19.76	19.33	19.63
7145	NASDAQ	HTLD	Tue, Oct 6, 2020	19.46	19.62	19.31	19.46
7144	NASDAQ	HTLD	Mon, Oct 5, 2020	19.26	19.43	19.16	19.37
7143	NASDAQ	HTLD	Fri, Oct 2, 2020	18.64	19.37	18.58	19.12
7142	NASDAQ	HTLD	Thu, Oct 1, 2020	18.58	18.84	18.44	18.75
7141	NASDAQ	HTLD	Wed, Sep 30, 2020	18.89	19.10	18.52	18.60
7140	NASDAQ	HTLD	Tue, Sep 29, 2020	19.02	19.15	18.74	18.82
7139	NASDAQ	HTLD	Mon, Sep 28, 2020	18.84	19.13	18.65	19.08
7138	NASDAQ	HTLD	Fri, Sep 25, 2020	18.67	18.87	18.59	18.66
7137	NASDAQ	HTLD	Thu, Sep 24, 2020	18.58	18.92	18.44	18.76
7136	NASDAQ	HTLD	Wed, Sep 23, 2020	18.39	18.82	18.28	18.52
7135	NASDAQ	HTLD	Tue, Sep 22, 2020	18.66	18.78	18.27	18.47
7134	NASDAQ	HTLD	Mon, Sep 21, 2020	19.00	19.22	18.35	18.66
7133	NASDAQ	HTLD	Fri, Sep 18, 2020	19.78	19.78	19.05	19.13
7132	NASDAQ	HTLD	Thu, Sep 17, 2020	19.52	19.89	19.44	19.78
7131	NASDAQ	HTLD	Wed, Sep 16, 2020	20.18	20.46	19.63	19.72
7130	NASDAQ	HTLD	Tue, Sep 15, 2020	19.85	20.14	19.72	20.03
7129	NASDAQ	HTLD	Mon, Sep 14, 2020	20.16	20.36	19.72	19.78
7128	NASDAQ	HTLD	Fri, Sep 11, 2020	20.21	20.46	20.00	20.10
7127	NASDAQ	HTLD	Thu, Sep 10, 2020	20.51	20.67	20.15	20.18
7126	NASDAQ	HTLD	Wed, Sep 9, 2020	20.38	20.78	20.38	20.54
7125	NASDAQ	HTLD	Tue, Sep 8, 2020	20.29	20.58	19.99	20.29
7124	NASDAQ	HTLD	Fri, Sep 4, 2020	20.68	20.73	20.29	20.37
7123	NASDAQ	HTLD	Thu, Sep 3, 2020	20.69	20.82	20.31	20.52
7122	NASDAQ	HTLD	Wed, Sep 2, 2020	20.72	20.81	20.33	20.64
7121	NASDAQ	HTLD	Tue, Sep 1, 2020	20.62	21.39	20.45	20.75
7120	NASDAQ	HTLD	Mon, Aug 31, 2020	20.87	21.05	20.67	20.69
7119	NASDAQ	HTLD	Fri, Aug 28, 2020	21.13	21.13	20.66	20.87
7118	NASDAQ	HTLD	Thu, Aug 27, 2020	21.16	21.22	21.01	21.03
7117	NASDAQ	HTLD	Wed, Aug 26, 2020	20.72	21.12	20.60	21.11
7116	NASDAQ	HTLD	Tue, Aug 25, 2020	20.69	20.86	20.56	20.78
7115	NASDAQ	HTLD	Mon, Aug 24, 2020	20.91	20.93	20.52	20.62
7114	NASDAQ	HTLD	Fri, Aug 21, 2020	20.45	20.87	20.41	20.85
7113	NASDAQ	HTLD	Thu, Aug 20, 2020	20.36	20.65	20.24	20.47
7112	NASDAQ	HTLD	Wed, Aug 19, 2020	20.54	20.75	20.50	20.53
7111	NASDAQ	HTLD	Tue, Aug 18, 2020	20.57	20.60	20.39	20.51
7110	NASDAQ	HTLD	Mon, Aug 17, 2020	20.68	20.83	20.56	20.62
7109	NASDAQ	HTLD	Fri, Aug 14, 2020	20.75	20.94	20.64	20.72
7108	NASDAQ	HTLD	Thu, Aug 13, 2020	21.07	21.07	20.65	20.79
7107	NASDAQ	HTLD	Wed, Aug 12, 2020	21.07	21.53	21.03	21.08
7106	NASDAQ	HTLD	Tue, Aug 11, 2020	20.90	21.21	20.66	20.93
7105	NASDAQ	HTLD	Mon, Aug 10, 2020	20.59	21.00	20.55	20.77
7104	NASDAQ	HTLD	Fri, Aug 7, 2020	20.17	20.71	20.17	20.50
7103	NASDAQ	HTLD	Thu, Aug 6, 2020	20.12	20.43	20.09	20.29
7102	NASDAQ	HTLD	Wed, Aug 5, 2020	20.63	20.63	19.97	20.20
7101	NASDAQ	HTLD	Tue, Aug 4, 2020	20.18	20.51	20.06	20.46
7100	NASDAQ	HTLD	Mon, Aug 3, 2020	20.30	20.45	20.18	20.22
7099	NASDAQ	HTLD	Fri, Jul 31, 2020	20.20	20.43	19.90	20.29
7098	NASDAQ	HTLD	Thu, Jul 30, 2020	20.05	20.35	19.75	20.28
7097	NASDAQ	HTLD	Wed, Jul 29, 2020	20.23	20.67	20.19	20.28
7096	NASDAQ	HTLD	Tue, Jul 28, 2020	20.53	20.53	20.00	20.17
7095	NASDAQ	HTLD	Mon, Jul 27, 2020	20.40	20.75	20.25	20.55
7094	NASDAQ	HTLD	Fri, Jul 24, 2020	20.33	20.74	20.28	20.37
7093	NASDAQ	HTLD	Thu, Jul 23, 2020	20.24	20.52	19.91	20.45
7092	NASDAQ	HTLD	Wed, Jul 22, 2020	21.00	21.08	20.08	20.23
7091	NASDAQ	HTLD	Tue, Jul 21, 2020	21.39	21.85	21.39	21.52
7090	NASDAQ	HTLD	Mon, Jul 20, 2020	22.39	22.39	21.35	21.38
7089	NASDAQ	HTLD	Fri, Jul 17, 2020	21.77	22.75	21.70	22.17
7088	NASDAQ	HTLD	Thu, Jul 16, 2020	21.11	22.23	21.05	21.35
7087	NASDAQ	HTLD	Wed, Jul 15, 2020	21.09	21.21	20.76	20.85
7086	NASDAQ	HTLD	Tue, Jul 14, 2020	20.68	20.98	20.53	20.97
7085	NASDAQ	HTLD	Mon, Jul 13, 2020	21.04	21.13	20.61	20.67
7084	NASDAQ	HTLD	Fri, Jul 10, 2020	20.92	21.12	20.77	21.00
7083	NASDAQ	HTLD	Thu, Jul 9, 2020	21.19	21.34	20.83	20.85
7082	NASDAQ	HTLD	Wed, Jul 8, 2020	21.03	21.45	20.73	21.16
7081	NASDAQ	HTLD	Tue, Jul 7, 2020	20.63	21.16	20.53	21.00
7080	NASDAQ	HTLD	Mon, Jul 6, 2020	20.99	21.09	20.69	20.76
7079	NASDAQ	HTLD	Thu, Jul 2, 2020	20.79	20.93	20.66	20.75
7078	NASDAQ	HTLD	Wed, Jul 1, 2020	20.99	21.03	20.43	20.56
7077	NASDAQ	HTLD	Tue, Jun 30, 2020	20.42	20.92	20.42	20.82
7076	NASDAQ	HTLD	Mon, Jun 29, 2020	20.43	20.68	20.33	20.49
7075	NASDAQ	HTLD	Fri, Jun 26, 2020	19.97	20.46	19.97	20.32
7074	NASDAQ	HTLD	Thu, Jun 25, 2020	20.20	20.20	19.79	20.12
7073	NASDAQ	HTLD	Wed, Jun 24, 2020	20.40	20.49	20.19	20.23
7072	NASDAQ	HTLD	Tue, Jun 23, 2020	20.37	20.66	20.34	20.48
7071	NASDAQ	HTLD	Mon, Jun 22, 2020	20.22	20.56	20.02	20.38
7070	NASDAQ	HTLD	Fri, Jun 19, 2020	21.10	21.10	20.16	20.36
7069	NASDAQ	HTLD	Thu, Jun 18, 2020	20.88	21.05	20.70	20.88
7068	NASDAQ	HTLD	Wed, Jun 17, 2020	20.72	21.08	20.63	20.92
7067	NASDAQ	HTLD	Tue, Jun 16, 2020	21.05	21.07	20.46	20.62
7066	NASDAQ	HTLD	Mon, Jun 15, 2020	19.31	20.68	19.26	20.58
7065	NASDAQ	HTLD	Fri, Jun 12, 2020	20.44	20.60	19.47	19.90
7064	NASDAQ	HTLD	Thu, Jun 11, 2020	20.50	20.71	19.92	19.99
7063	NASDAQ	HTLD	Wed, Jun 10, 2020	20.95	21.58	20.83	21.01
7062	NASDAQ	HTLD	Tue, Jun 9, 2020	20.96	21.14	20.82	20.95
7061	NASDAQ	HTLD	Mon, Jun 8, 2020	21.52	21.54	21.14	21.18
7060	NASDAQ	HTLD	Fri, Jun 5, 2020	21.87	21.90	21.18	21.43
7059	NASDAQ	HTLD	Thu, Jun 4, 2020	21.33	21.53	21.12	21.34
7058	NASDAQ	HTLD	Wed, Jun 3, 2020	22.02	22.02	21.28	21.50
7057	NASDAQ	HTLD	Tue, Jun 2, 2020	21.64	22.01	21.55	21.75
7056	NASDAQ	HTLD	Mon, Jun 1, 2020	21.91	22.10	21.49	21.57
7055	NASDAQ	HTLD	Fri, May 29, 2020	21.73	22.10	21.65	21.90
7054	NASDAQ	HTLD	Thu, May 28, 2020	21.86	22.29	21.66	21.86
7053	NASDAQ	HTLD	Wed, May 27, 2020	21.42	21.78	20.97	21.69
7052	NASDAQ	HTLD	Tue, May 26, 2020	20.89	21.29	20.89	21.12
7051	NASDAQ	HTLD	Fri, May 22, 2020	20.25	20.71	20.21	20.59
7050	NASDAQ	HTLD	Thu, May 21, 2020	20.38	20.62	20.12	20.20
7049	NASDAQ	HTLD	Wed, May 20, 2020	20.23	20.75	19.26	20.33
7048	NASDAQ	HTLD	Tue, May 19, 2020	20.06	20.52	19.98	20.00
7047	NASDAQ	HTLD	Mon, May 18, 2020	19.60	20.20	19.51	20.03
7046	NASDAQ	HTLD	Fri, May 15, 2020	18.66	19.22	18.54	19.02
7045	NASDAQ	HTLD	Thu, May 14, 2020	18.88	19.09	18.35	18.76
7044	NASDAQ	HTLD	Wed, May 13, 2020	19.57	19.59	19.02	19.17
7043	NASDAQ	HTLD	Tue, May 12, 2020	20.47	20.65	19.68	19.69
7042	NASDAQ	HTLD	Mon, May 11, 2020	19.72	20.46	19.67	20.35
7041	NASDAQ	HTLD	Fri, May 8, 2020	19.81	20.13	19.72	19.95
7040	NASDAQ	HTLD	Thu, May 7, 2020	19.92	20.14	19.48	19.55
7039	NASDAQ	HTLD	Wed, May 6, 2020	20.00	20.20	19.58	19.64
7038	NASDAQ	HTLD	Tue, May 5, 2020	19.99	20.22	19.76	19.90
7037	NASDAQ	HTLD	Mon, May 4, 2020	19.80	19.99	19.51	19.77
7036	NASDAQ	HTLD	Fri, May 1, 2020	19.31	20.04	18.85	19.90
7035	NASDAQ	HTLD	Thu, Apr 30, 2020	20.30	20.58	19.51	19.59
7034	NASDAQ	HTLD	Wed, Apr 29, 2020	20.84	20.98	20.33	20.52
7033	NASDAQ	HTLD	Tue, Apr 28, 2020	20.61	20.88	20.37	20.37
7032	NASDAQ	HTLD	Mon, Apr 27, 2020	20.00	20.60	19.94	20.44
7031	NASDAQ	HTLD	Fri, Apr 24, 2020	19.48	19.89	19.29	19.78
7030	NASDAQ	HTLD	Thu, Apr 23, 2020	19.12	19.54	18.88	19.31
7029	NASDAQ	HTLD	Wed, Apr 22, 2020	19.36	19.51	18.74	18.98
7028	NASDAQ	HTLD	Tue, Apr 21, 2020	18.32	19.16	18.14	19.02
7027	NASDAQ	HTLD	Mon, Apr 20, 2020	19.22	19.30	18.45	18.68
7026	NASDAQ	HTLD	Fri, Apr 17, 2020	20.07	20.29	19.45	19.49
7025	NASDAQ	HTLD	Thu, Apr 16, 2020	19.28	19.76	18.92	19.69
7024	NASDAQ	HTLD	Wed, Apr 15, 2020	18.96	19.33	18.71	19.27
7023	NASDAQ	HTLD	Tue, Apr 14, 2020	19.66	19.66	19.20	19.34
7022	NASDAQ	HTLD	Mon, Apr 13, 2020	20.11	20.11	19.02	19.23
7021	NASDAQ	HTLD	Thu, Apr 9, 2020	19.92	20.37	19.47	20.26
7020	NASDAQ	HTLD	Wed, Apr 8, 2020	19.46	19.72	19.28	19.57
7019	NASDAQ	HTLD	Tue, Apr 7, 2020	19.28	19.64	18.80	19.24
7018	NASDAQ	HTLD	Mon, Apr 6, 2020	18.53	19.15	18.24	18.98
7017	NASDAQ	HTLD	Fri, Apr 3, 2020	17.72	18.15	17.41	18.04
7016	NASDAQ	HTLD	Thu, Apr 2, 2020	17.33	17.87	17.22	17.81
7015	NASDAQ	HTLD	Wed, Apr 1, 2020	18.03	18.69	17.37	17.51
7014	NASDAQ	HTLD	Tue, Mar 31, 2020	18.51	18.81	18.10	18.57
7013	NASDAQ	HTLD	Mon, Mar 30, 2020	17.97	18.95	17.75	18.58
7012	NASDAQ	HTLD	Fri, Mar 27, 2020	17.54	18.52	17.37	17.81
7011	NASDAQ	HTLD	Thu, Mar 26, 2020	17.72	18.37	17.54	18.20
7010	NASDAQ	HTLD	Wed, Mar 25, 2020	17.92	18.61	17.40	17.66
7009	NASDAQ	HTLD	Tue, Mar 24, 2020	17.50	17.97	17.10	17.90
7008	NASDAQ	HTLD	Mon, Mar 23, 2020	16.84	16.96	16.01	16.59
7007	NASDAQ	HTLD	Fri, Mar 20, 2020	17.42	17.42	16.24	16.73
7006	NASDAQ	HTLD	Thu, Mar 19, 2020	16.87	18.01	16.80	17.46
7005	NASDAQ	HTLD	Wed, Mar 18, 2020	17.25	18.67	16.48	16.87
7004	NASDAQ	HTLD	Tue, Mar 17, 2020	16.59	17.97	16.19	17.93
7003	NASDAQ	HTLD	Mon, Mar 16, 2020	15.95	17.17	15.70	15.78
7002	NASDAQ	HTLD	Fri, Mar 13, 2020	16.60	17.53	16.21	17.35
7001	NASDAQ	HTLD	Thu, Mar 12, 2020	16.28	16.72	15.65	16.00
7000	NASDAQ	HTLD	Wed, Mar 11, 2020	16.86	17.32	16.65	17.03
6999	NASDAQ	HTLD	Tue, Mar 10, 2020	17.26	17.54	16.80	17.24
6998	NASDAQ	HTLD	Mon, Mar 9, 2020	17.33	17.72	16.82	16.88
6997	NASDAQ	HTLD	Fri, Mar 6, 2020	17.54	18.17	17.48	18.16
6996	NASDAQ	HTLD	Thu, Mar 5, 2020	17.91	18.22	17.84	18.00
6995	NASDAQ	HTLD	Wed, Mar 4, 2020	18.15	18.38	17.79	18.30
6994	NASDAQ	HTLD	Tue, Mar 3, 2020	18.11	18.42	17.80	17.97
6993	NASDAQ	HTLD	Mon, Mar 2, 2020	17.99	18.15	17.63	18.11
6992	NASDAQ	HTLD	Fri, Feb 28, 2020	17.71	18.17	17.50	17.91
6991	NASDAQ	HTLD	Thu, Feb 27, 2020	17.92	18.52	17.67	18.16
6990	NASDAQ	HTLD	Wed, Feb 26, 2020	18.90	19.07	18.29	18.29
6989	NASDAQ	HTLD	Tue, Feb 25, 2020	19.34	19.35	18.65	18.78
6988	NASDAQ	HTLD	Mon, Feb 24, 2020	19.39	19.42	19.10	19.34
6987	NASDAQ	HTLD	Fri, Feb 21, 2020	20.03	20.13	19.79	19.97
6986	NASDAQ	HTLD	Thu, Feb 20, 2020	19.96	20.13	19.76	20.08
6985	NASDAQ	HTLD	Wed, Feb 19, 2020	19.83	20.14	19.63	20.03
6984	NASDAQ	HTLD	Tue, Feb 18, 2020	19.76	20.09	19.61	19.76
6983	NASDAQ	HTLD	Fri, Feb 14, 2020	20.28	20.28	19.75	19.84
6982	NASDAQ	HTLD	Thu, Feb 13, 2020	19.88	20.26	19.88	20.26
6981	NASDAQ	HTLD	Wed, Feb 12, 2020	19.78	20.10	19.65	20.03
6980	NASDAQ	HTLD	Tue, Feb 11, 2020	19.64	19.93	19.53	19.68
6979	NASDAQ	HTLD	Mon, Feb 10, 2020	19.67	19.77	19.45	19.60
6978	NASDAQ	HTLD	Fri, Feb 7, 2020	19.63	20.16	19.41	19.73
6977	NASDAQ	HTLD	Thu, Feb 6, 2020	19.67	19.83	19.44	19.48
6976	NASDAQ	HTLD	Wed, Feb 5, 2020	19.37	19.68	19.20	19.57
6975	NASDAQ	HTLD	Tue, Feb 4, 2020	19.20	19.38	19.02	19.21
6974	NASDAQ	HTLD	Mon, Feb 3, 2020	18.89	19.13	18.83	19.05
6973	NASDAQ	HTLD	Fri, Jan 31, 2020	18.98	19.07	18.62	18.69
6972	NASDAQ	HTLD	Thu, Jan 30, 2020	18.83	19.13	18.75	19.10
6971	NASDAQ	HTLD	Wed, Jan 29, 2020	19.04	19.43	19.01	19.02
6970	NASDAQ	HTLD	Tue, Jan 28, 2020	19.15	19.29	18.97	18.98
6969	NASDAQ	HTLD	Mon, Jan 27, 2020	19.24	19.30	18.99	19.15
6968	NASDAQ	HTLD	Fri, Jan 24, 2020	20.22	20.22	19.40	19.53
6967	NASDAQ	HTLD	Thu, Jan 23, 2020	20.19	20.56	19.67	20.26
6966	NASDAQ	HTLD	Wed, Jan 22, 2020	20.89	20.89	20.24	20.36
6965	NASDAQ	HTLD	Tue, Jan 21, 2020	21.00	21.10	20.72	20.76
6964	NASDAQ	HTLD	Fri, Jan 17, 2020	21.15	21.32	20.89	21.01
6963	NASDAQ	HTLD	Thu, Jan 16, 2020	21.02	21.36	20.94	21.13
6962	NASDAQ	HTLD	Wed, Jan 15, 2020	20.87	21.11	20.78	20.88
6961	NASDAQ	HTLD	Tue, Jan 14, 2020	20.63	21.07	20.57	20.91
6960	NASDAQ	HTLD	Mon, Jan 13, 2020	20.57	20.75	20.46	20.73
6959	NASDAQ	HTLD	Fri, Jan 10, 2020	20.49	20.70	20.39	20.64
6958	NASDAQ	HTLD	Thu, Jan 9, 2020	20.35	20.55	20.33	20.52
6957	NASDAQ	HTLD	Wed, Jan 8, 2020	20.37	20.57	20.25	20.34
6956	NASDAQ	HTLD	Tue, Jan 7, 2020	20.35	20.44	20.25	20.39
6955	NASDAQ	HTLD	Mon, Jan 6, 2020	20.40	20.43	20.01	20.34
6954	NASDAQ	HTLD	Fri, Jan 3, 2020	20.58	20.67	20.42	20.65
6953	NASDAQ	HTLD	Thu, Jan 2, 2020	21.16	21.19	20.73	20.84
6952	NASDAQ	HTLD	Tue, Dec 31, 2019	20.65	21.11	20.65	21.05
6951	NASDAQ	HTLD	Mon, Dec 30, 2019	20.92	20.96	20.66	20.74
6950	NASDAQ	HTLD	Fri, Dec 27, 2019	21.16	21.20	20.76	20.92
6949	NASDAQ	HTLD	Thu, Dec 26, 2019	20.87	21.07	20.68	21.04
6948	NASDAQ	HTLD	Tue, Dec 24, 2019	20.57	20.85	20.46	20.79
6947	NASDAQ	HTLD	Mon, Dec 23, 2019	20.82	20.89	20.58	20.59
6946	NASDAQ	HTLD	Fri, Dec 20, 2019	20.79	20.92	20.60	20.83
6945	NASDAQ	HTLD	Thu, Dec 19, 2019	20.79	20.88	20.66	20.80
6944	NASDAQ	HTLD	Wed, Dec 18, 2019	21.02	21.03	20.77	20.85
6943	NASDAQ	HTLD	Tue, Dec 17, 2019	21.00	21.15	20.88	21.01
6942	NASDAQ	HTLD	Mon, Dec 16, 2019	21.21	21.46	21.00	21.02
6941	NASDAQ	HTLD	Fri, Dec 13, 2019	21.06	21.28	20.92	21.14
6940	NASDAQ	HTLD	Thu, Dec 12, 2019	20.99	21.34	20.89	21.09
6939	NASDAQ	HTLD	Wed, Dec 11, 2019	21.06	21.25	20.91	21.02
6938	NASDAQ	HTLD	Tue, Dec 10, 2019	21.08	21.13	20.91	21.00
6937	NASDAQ	HTLD	Mon, Dec 9, 2019	20.83	21.13	20.83	21.10
6936	NASDAQ	HTLD	Fri, Dec 6, 2019	20.62	21.07	20.62	20.93
6935	NASDAQ	HTLD	Thu, Dec 5, 2019	20.52	20.66	20.35	20.41
6934	NASDAQ	HTLD	Wed, Dec 4, 2019	20.69	21.09	20.44	20.45
6933	NASDAQ	HTLD	Tue, Dec 3, 2019	20.96	20.96	20.57	20.72
6932	NASDAQ	HTLD	Mon, Dec 2, 2019	21.42	21.57	21.05	21.12
6931	NASDAQ	HTLD	Fri, Nov 29, 2019	21.40	21.54	21.34	21.41
6930	NASDAQ	HTLD	Wed, Nov 27, 2019	21.52	21.58	21.25	21.43
6929	NASDAQ	HTLD	Tue, Nov 26, 2019	21.27	21.52	21.08	21.42
6928	NASDAQ	HTLD	Mon, Nov 25, 2019	21.06	21.47	21.01	21.29
6927	NASDAQ	HTLD	Fri, Nov 22, 2019	21.11	21.20	20.92	20.98
6926	NASDAQ	HTLD	Thu, Nov 21, 2019	21.13	21.20	20.78	21.09
6925	NASDAQ	HTLD	Wed, Nov 20, 2019	21.71	21.82	21.04	21.12
6924	NASDAQ	HTLD	Tue, Nov 19, 2019	21.76	21.80	21.46	21.75
6923	NASDAQ	HTLD	Mon, Nov 18, 2019	21.61	21.78	21.51	21.75
6922	NASDAQ	HTLD	Fri, Nov 15, 2019	21.76	21.76	21.48	21.61
6921	NASDAQ	HTLD	Thu, Nov 14, 2019	21.58	21.79	21.49	21.60
6920	NASDAQ	HTLD	Wed, Nov 13, 2019	21.88	21.88	21.52	21.66
6919	NASDAQ	HTLD	Tue, Nov 12, 2019	22.05	22.12	21.86	22.01
6918	NASDAQ	HTLD	Mon, Nov 11, 2019	22.10	22.10	21.94	22.06
6917	NASDAQ	HTLD	Fri, Nov 8, 2019	22.11	22.31	22.09	22.16
6916	NASDAQ	HTLD	Thu, Nov 7, 2019	22.17	22.39	22.01	22.12
6915	NASDAQ	HTLD	Wed, Nov 6, 2019	21.98	22.15	21.93	22.05
6914	NASDAQ	HTLD	Tue, Nov 5, 2019	21.93	22.13	21.76	22.01
6913	NASDAQ	HTLD	Mon, Nov 4, 2019	21.42	21.80	21.35	21.76
6912	NASDAQ	HTLD	Fri, Nov 1, 2019	20.93	21.36	20.82	21.33
6911	NASDAQ	HTLD	Thu, Oct 31, 2019	21.33	21.75	20.69	20.90
6910	NASDAQ	HTLD	Wed, Oct 30, 2019	22.03	22.69	21.98	22.11
6909	NASDAQ	HTLD	Tue, Oct 29, 2019	22.35	22.66	22.25	22.32
6908	NASDAQ	HTLD	Mon, Oct 28, 2019	22.49	22.71	22.32	22.38
6907	NASDAQ	HTLD	Fri, Oct 25, 2019	22.20	22.63	22.16	22.49
6906	NASDAQ	HTLD	Thu, Oct 24, 2019	22.47	22.50	22.09	22.22
6905	NASDAQ	HTLD	Wed, Oct 23, 2019	22.41	22.56	22.18	22.52
6904	NASDAQ	HTLD	Tue, Oct 22, 2019	22.27	22.42	22.06	22.36
6903	NASDAQ	HTLD	Mon, Oct 21, 2019	22.27	22.55	22.04	22.17
6902	NASDAQ	HTLD	Fri, Oct 18, 2019	21.86	22.25	21.81	22.10
6901	NASDAQ	HTLD	Thu, Oct 17, 2019	22.09	22.29	21.78	21.92
6900	NASDAQ	HTLD	Wed, Oct 16, 2019	21.67	22.09	21.35	21.93
6899	NASDAQ	HTLD	Tue, Oct 15, 2019	21.33	21.76	21.30	21.61
6898	NASDAQ	HTLD	Mon, Oct 14, 2019	21.54	21.69	21.31	21.36
6897	NASDAQ	HTLD	Fri, Oct 11, 2019	21.61	21.87	21.50	21.64
6896	NASDAQ	HTLD	Thu, Oct 10, 2019	21.20	21.52	20.98	21.43
6895	NASDAQ	HTLD	Wed, Oct 9, 2019	21.31	21.47	21.12	21.15
6894	NASDAQ	HTLD	Tue, Oct 8, 2019	21.36	21.44	21.14	21.22
6893	NASDAQ	HTLD	Mon, Oct 7, 2019	21.35	21.64	21.13	21.54
6892	NASDAQ	HTLD	Fri, Oct 4, 2019	21.30	21.45	20.97	21.39
6891	NASDAQ	HTLD	Thu, Oct 3, 2019	21.43	21.60	20.93	21.25
6890	NASDAQ	HTLD	Wed, Oct 2, 2019	20.90	21.47	20.66	21.42
6889	NASDAQ	HTLD	Tue, Oct 1, 2019	21.61	21.74	20.83	20.94
6888	NASDAQ	HTLD	Mon, Sep 30, 2019	21.37	21.55	21.24	21.51
6887	NASDAQ	HTLD	Fri, Sep 27, 2019	21.32	21.51	21.14	21.27
6886	NASDAQ	HTLD	Thu, Sep 26, 2019	21.26	21.33	21.16	21.24
6885	NASDAQ	HTLD	Wed, Sep 25, 2019	20.92	21.38	20.92	21.28
6884	NASDAQ	HTLD	Tue, Sep 24, 2019	21.25	21.44	20.85	20.88
6883	NASDAQ	HTLD	Mon, Sep 23, 2019	21.38	21.57	21.19	21.21
6882	NASDAQ	HTLD	Fri, Sep 20, 2019	21.27	21.54	21.16	21.48
6881	NASDAQ	HTLD	Thu, Sep 19, 2019	21.31	21.42	21.11	21.24
6880	NASDAQ	HTLD	Wed, Sep 18, 2019	21.35	21.37	21.07	21.30
6879	NASDAQ	HTLD	Tue, Sep 17, 2019	21.56	21.57	21.22	21.52
6878	NASDAQ	HTLD	Mon, Sep 16, 2019	21.78	21.98	21.62	21.67
6877	NASDAQ	HTLD	Fri, Sep 13, 2019	22.26	22.29	21.89	21.95
6876	NASDAQ	HTLD	Thu, Sep 12, 2019	22.16	22.22	21.83	22.18
6875	NASDAQ	HTLD	Wed, Sep 11, 2019	22.28	22.28	21.92	22.18
6874	NASDAQ	HTLD	Tue, Sep 10, 2019	22.02	22.29	21.97	22.25
6873	NASDAQ	HTLD	Mon, Sep 9, 2019	21.63	21.91	21.55	21.90
6872	NASDAQ	HTLD	Fri, Sep 6, 2019	21.70	21.99	21.46	21.56
6871	NASDAQ	HTLD	Thu, Sep 5, 2019	21.58	21.92	21.29	21.73
6870	NASDAQ	HTLD	Wed, Sep 4, 2019	20.67	20.85	20.48	20.69
6869	NASDAQ	HTLD	Tue, Sep 3, 2019	20.49	20.63	20.25	20.44
6868	NASDAQ	HTLD	Fri, Aug 30, 2019	20.45	20.63	20.45	20.57
6867	NASDAQ	HTLD	Thu, Aug 29, 2019	20.07	20.53	19.96	20.36
6866	NASDAQ	HTLD	Wed, Aug 28, 2019	19.85	20.07	19.72	19.88
6865	NASDAQ	HTLD	Tue, Aug 27, 2019	19.77	20.17	19.75	19.86
6864	NASDAQ	HTLD	Mon, Aug 26, 2019	19.56	19.57	19.26	19.57
6863	NASDAQ	HTLD	Fri, Aug 23, 2019	19.93	20.02	19.31	19.37
6862	NASDAQ	HTLD	Thu, Aug 22, 2019	20.19	20.29	20.00	20.01
6861	NASDAQ	HTLD	Wed, Aug 21, 2019	20.22	20.33	20.04	20.20
6860	NASDAQ	HTLD	Tue, Aug 20, 2019	19.72	20.08	19.58	20.06
6859	NASDAQ	HTLD	Mon, Aug 19, 2019	19.93	20.00	19.69	19.74
6858	NASDAQ	HTLD	Fri, Aug 16, 2019	19.35	19.76	19.35	19.69
6857	NASDAQ	HTLD	Thu, Aug 15, 2019	19.47	19.55	19.11	19.24
6856	NASDAQ	HTLD	Wed, Aug 14, 2019	19.51	19.59	19.22	19.41
6855	NASDAQ	HTLD	Tue, Aug 13, 2019	19.38	19.93	19.27	19.75
6854	NASDAQ	HTLD	Mon, Aug 12, 2019	19.78	19.80	19.34	19.34
6853	NASDAQ	HTLD	Fri, Aug 9, 2019	19.97	19.97	19.76	19.82
6852	NASDAQ	HTLD	Thu, Aug 8, 2019	19.59	20.11	19.59	20.06
6851	NASDAQ	HTLD	Wed, Aug 7, 2019	19.27	19.55	19.14	19.47
6850	NASDAQ	HTLD	Tue, Aug 6, 2019	19.13	19.45	19.00	19.44
6849	NASDAQ	HTLD	Mon, Aug 5, 2019	19.41	19.55	18.84	19.09
6848	NASDAQ	HTLD	Fri, Aug 2, 2019	19.45	19.77	19.34	19.59
6847	NASDAQ	HTLD	Thu, Aug 1, 2019	19.80	19.98	19.43	19.51
6846	NASDAQ	HTLD	Wed, Jul 31, 2019	20.24	20.44	19.67	19.84
6845	NASDAQ	HTLD	Tue, Jul 30, 2019	19.82	20.28	19.79	20.26
6844	NASDAQ	HTLD	Mon, Jul 29, 2019	19.98	20.14	19.85	19.98
6843	NASDAQ	HTLD	Fri, Jul 26, 2019	19.98	20.10	19.80	19.98
6842	NASDAQ	HTLD	Thu, Jul 25, 2019	20.10	20.27	19.80	19.97
6841	NASDAQ	HTLD	Wed, Jul 24, 2019	19.81	20.21	19.63	20.10
6840	NASDAQ	HTLD	Tue, Jul 23, 2019	20.06	20.12	19.71	19.85
6839	NASDAQ	HTLD	Mon, Jul 22, 2019	19.99	20.26	19.92	19.97
6838	NASDAQ	HTLD	Fri, Jul 19, 2019	19.74	20.35	19.73	19.93
6837	NASDAQ	HTLD	Thu, Jul 18, 2019	18.95	19.79	18.40	19.70
6836	NASDAQ	HTLD	Wed, Jul 17, 2019	18.73	18.99	18.18	18.63
6835	NASDAQ	HTLD	Tue, Jul 16, 2019	18.71	19.34	18.71	18.88
6834	NASDAQ	HTLD	Mon, Jul 15, 2019	18.60	18.67	18.43	18.58
6833	NASDAQ	HTLD	Fri, Jul 12, 2019	17.85	18.67	17.68	18.60
6832	NASDAQ	HTLD	Thu, Jul 11, 2019	17.61	17.97	17.46	17.78
6831	NASDAQ	HTLD	Wed, Jul 10, 2019	18.06	18.10	17.64	17.74
6830	NASDAQ	HTLD	Tue, Jul 9, 2019	18.15	18.18	17.90	18.05
6829	NASDAQ	HTLD	Mon, Jul 8, 2019	18.27	18.31	18.17	18.19
6828	NASDAQ	HTLD	Fri, Jul 5, 2019	18.11	18.36	17.98	18.31
6827	NASDAQ	HTLD	Wed, Jul 3, 2019	18.22	18.37	18.11	18.16
6826	NASDAQ	HTLD	Tue, Jul 2, 2019	18.40	18.47	18.09	18.20
6825	NASDAQ	HTLD	Mon, Jul 1, 2019	18.13	18.39	17.87	18.37
6824	NASDAQ	HTLD	Fri, Jun 28, 2019	18.17	18.40	18.05	18.07
6823	NASDAQ	HTLD	Thu, Jun 27, 2019	17.95	18.36	17.83	18.14
6822	NASDAQ	HTLD	Wed, Jun 26, 2019	17.64	17.96	17.62	17.88
6821	NASDAQ	HTLD	Tue, Jun 25, 2019	17.44	17.67	17.30	17.59
6820	NASDAQ	HTLD	Mon, Jun 24, 2019	17.61	17.82	17.29	17.38
6819	NASDAQ	HTLD	Fri, Jun 21, 2019	18.18	18.25	17.61	17.61
6818	NASDAQ	HTLD	Thu, Jun 20, 2019	18.29	18.43	18.21	18.24
6817	NASDAQ	HTLD	Wed, Jun 19, 2019	18.18	18.24	17.99	18.13
6816	NASDAQ	HTLD	Tue, Jun 18, 2019	18.66	18.78	18.18	18.27
6815	NASDAQ	HTLD	Mon, Jun 17, 2019	19.06	19.29	18.58	18.65
6814	NASDAQ	HTLD	Fri, Jun 14, 2019	19.09	19.25	18.88	19.08
6813	NASDAQ	HTLD	Thu, Jun 13, 2019	18.70	19.11	18.70	19.10
6812	NASDAQ	HTLD	Wed, Jun 12, 2019	18.72	18.87	18.54	18.76
6811	NASDAQ	HTLD	Tue, Jun 11, 2019	18.54	18.98	17.90	18.73
6810	NASDAQ	HTLD	Mon, Jun 10, 2019	18.35	18.75	18.35	18.65
6809	NASDAQ	HTLD	Fri, Jun 7, 2019	18.39	18.54	18.35	18.46
6808	NASDAQ	HTLD	Thu, Jun 6, 2019	18.71	18.84	18.09	18.39
6807	NASDAQ	HTLD	Wed, Jun 5, 2019	18.70	18.90	18.50	18.73
6806	NASDAQ	HTLD	Tue, Jun 4, 2019	18.32	18.79	18.27	18.67
6805	NASDAQ	HTLD	Mon, Jun 3, 2019	17.88	18.40	17.88	18.14
6804	NASDAQ	HTLD	Fri, May 31, 2019	17.97	18.05	17.65	17.88
6803	NASDAQ	HTLD	Thu, May 30, 2019	18.33	18.34	17.98	18.11
6802	NASDAQ	HTLD	Wed, May 29, 2019	18.63	18.65	18.17	18.29
6801	NASDAQ	HTLD	Tue, May 28, 2019	18.93	18.94	18.52	18.67
6800	NASDAQ	HTLD	Fri, May 24, 2019	18.97	19.08	18.64	18.92
6799	NASDAQ	HTLD	Thu, May 23, 2019	18.99	19.09	18.80	18.88
6798	NASDAQ	HTLD	Wed, May 22, 2019	19.48	19.55	18.96	19.10
6797	NASDAQ	HTLD	Tue, May 21, 2019	19.78	19.82	19.53	19.59
6796	NASDAQ	HTLD	Mon, May 20, 2019	19.56	19.90	19.56	19.69
6795	NASDAQ	HTLD	Fri, May 17, 2019	19.59	19.89	19.56	19.67
6794	NASDAQ	HTLD	Thu, May 16, 2019	19.61	19.96	19.61	19.71
6793	NASDAQ	HTLD	Wed, May 15, 2019	19.42	19.65	19.38	19.61
6792	NASDAQ	HTLD	Tue, May 14, 2019	19.13	19.51	18.98	19.47
6791	NASDAQ	HTLD	Mon, May 13, 2019	19.13	19.16	18.84	19.05
6790	NASDAQ	HTLD	Fri, May 10, 2019	19.41	19.57	19.16	19.43
6789	NASDAQ	HTLD	Thu, May 9, 2019	19.12	19.59	19.12	19.48
6788	NASDAQ	HTLD	Wed, May 8, 2019	19.57	19.70	19.19	19.21
6787	NASDAQ	HTLD	Tue, May 7, 2019	19.88	19.93	19.41	19.59
6786	NASDAQ	HTLD	Mon, May 6, 2019	19.70	20.21	19.70	20.02
6785	NASDAQ	HTLD	Fri, May 3, 2019	19.67	20.03	19.62	19.93
6784	NASDAQ	HTLD	Thu, May 2, 2019	19.31	19.69	19.29	19.69
6783	NASDAQ	HTLD	Wed, May 1, 2019	19.73	19.73	19.29	19.34
6782	NASDAQ	HTLD	Tue, Apr 30, 2019	20.03	20.12	19.58	19.68
6781	NASDAQ	HTLD	Mon, Apr 29, 2019	20.34	20.47	19.90	20.06
6780	NASDAQ	HTLD	Fri, Apr 26, 2019	19.95	20.36	19.90	20.28
6779	NASDAQ	HTLD	Thu, Apr 25, 2019	20.36	20.50	19.91	20.01
6778	NASDAQ	HTLD	Wed, Apr 24, 2019	20.39	20.67	20.29	20.41
6777	NASDAQ	HTLD	Tue, Apr 23, 2019	20.65	20.84	19.74	20.35
6776	NASDAQ	HTLD	Mon, Apr 22, 2019	20.18	20.98	20.02	20.55
6775	NASDAQ	HTLD	Thu, Apr 18, 2019	19.31	20.22	19.26	20.08
6774	NASDAQ	HTLD	Wed, Apr 17, 2019	19.55	19.71	19.35	19.41
6773	NASDAQ	HTLD	Tue, Apr 16, 2019	19.20	19.49	19.02	19.46
6772	NASDAQ	HTLD	Mon, Apr 15, 2019	19.54	19.73	19.22	19.31
6771	NASDAQ	HTLD	Fri, Apr 12, 2019	19.71	19.82	19.43	19.51
6770	NASDAQ	HTLD	Thu, Apr 11, 2019	19.53	19.73	19.37	19.57
6769	NASDAQ	HTLD	Wed, Apr 10, 2019	19.32	19.56	19.25	19.49
6768	NASDAQ	HTLD	Tue, Apr 9, 2019	19.38	19.49	19.30	19.33
6767	NASDAQ	HTLD	Mon, Apr 8, 2019	19.27	19.55	19.12	19.55
6766	NASDAQ	HTLD	Fri, Apr 5, 2019	19.40	19.57	19.34	19.39
6765	NASDAQ	HTLD	Thu, Apr 4, 2019	19.17	19.51	19.11	19.36
6764	NASDAQ	HTLD	Wed, Apr 3, 2019	19.31	19.54	19.18	19.18
6763	NASDAQ	HTLD	Tue, Apr 2, 2019	19.33	19.48	19.16	19.25
6762	NASDAQ	HTLD	Mon, Apr 1, 2019	19.38	19.62	19.30	19.32
6761	NASDAQ	HTLD	Fri, Mar 29, 2019	19.55	19.55	19.11	19.28
6760	NASDAQ	HTLD	Thu, Mar 28, 2019	19.25	19.47	19.22	19.40
6759	NASDAQ	HTLD	Wed, Mar 27, 2019	19.17	19.48	19.03	19.25
6758	NASDAQ	HTLD	Tue, Mar 26, 2019	18.89	19.23	18.87	19.20
6757	NASDAQ	HTLD	Mon, Mar 25, 2019	18.99	19.11	18.79	18.80
6756	NASDAQ	HTLD	Fri, Mar 22, 2019	19.34	19.34	18.98	19.00
6755	NASDAQ	HTLD	Thu, Mar 21, 2019	19.02	19.38	19.02	19.37
6754	NASDAQ	HTLD	Wed, Mar 20, 2019	19.43	19.54	19.08	19.13
6753	NASDAQ	HTLD	Tue, Mar 19, 2019	20.11	20.11	19.50	19.52
6752	NASDAQ	HTLD	Mon, Mar 18, 2019	20.05	20.26	19.96	20.11
6751	NASDAQ	HTLD	Fri, Mar 15, 2019	20.40	20.54	20.01	20.04
6750	NASDAQ	HTLD	Thu, Mar 14, 2019	20.49	20.68	20.23	20.40
6749	NASDAQ	HTLD	Wed, Mar 13, 2019	20.30	20.70	20.20	20.52
6748	NASDAQ	HTLD	Tue, Mar 12, 2019	20.35	20.36	19.93	20.29
6747	NASDAQ	HTLD	Mon, Mar 11, 2019	19.82	20.42	19.75	20.29
6746	NASDAQ	HTLD	Fri, Mar 8, 2019	19.45	19.92	19.44	19.82
6745	NASDAQ	HTLD	Thu, Mar 7, 2019	19.54	19.78	19.41	19.70
6744	NASDAQ	HTLD	Wed, Mar 6, 2019	19.49	19.61	19.26	19.56
6743	NASDAQ	HTLD	Tue, Mar 5, 2019	19.77	19.77	19.44	19.55
6742	NASDAQ	HTLD	Mon, Mar 4, 2019	20.13	20.23	19.72	19.74
6741	NASDAQ	HTLD	Fri, Mar 1, 2019	20.27	20.27	19.99	20.09
6740	NASDAQ	HTLD	Thu, Feb 28, 2019	20.21	20.21	19.87	20.09
6739	NASDAQ	HTLD	Wed, Feb 27, 2019	20.64	20.71	20.12	20.24
6738	NASDAQ	HTLD	Tue, Feb 26, 2019	20.59	20.76	20.41	20.64
6737	NASDAQ	HTLD	Mon, Feb 25, 2019	20.89	21.07	20.60	20.64
6736	NASDAQ	HTLD	Fri, Feb 22, 2019	20.94	20.94	20.52	20.80
6735	NASDAQ	HTLD	Thu, Feb 21, 2019	21.15	21.24	20.81	20.95
6734	NASDAQ	HTLD	Wed, Feb 20, 2019	21.08	21.33	20.99	21.14
6733	NASDAQ	HTLD	Tue, Feb 19, 2019	20.83	21.16	20.65	21.01
6732	NASDAQ	HTLD	Fri, Feb 15, 2019	21.19	21.28	20.74	20.84
6731	NASDAQ	HTLD	Thu, Feb 14, 2019	21.00	21.32	20.98	21.13
6730	NASDAQ	HTLD	Wed, Feb 13, 2019	20.77	21.12	20.73	21.09
6729	NASDAQ	HTLD	Tue, Feb 12, 2019	20.42	20.80	20.39	20.78
6728	NASDAQ	HTLD	Mon, Feb 11, 2019	20.23	20.36	19.98	20.35
6727	NASDAQ	HTLD	Fri, Feb 8, 2019	20.23	20.43	19.96	20.17
6726	NASDAQ	HTLD	Thu, Feb 7, 2019	20.22	20.57	20.20	20.34
6725	NASDAQ	HTLD	Wed, Feb 6, 2019	20.51	20.75	20.27	20.34
6724	NASDAQ	HTLD	Tue, Feb 5, 2019	20.54	20.67	20.43	20.52
6723	NASDAQ	HTLD	Mon, Feb 4, 2019	20.08	20.67	19.90	20.51
6722	NASDAQ	HTLD	Fri, Feb 1, 2019	19.98	20.28	19.69	20.10
6721	NASDAQ	HTLD	Thu, Jan 31, 2019	20.36	20.52	19.84	20.01
6720	NASDAQ	HTLD	Wed, Jan 30, 2019	19.83	20.62	19.61	20.42
6719	NASDAQ	HTLD	Tue, Jan 29, 2019	19.97	20.09	19.74	19.85
6718	NASDAQ	HTLD	Mon, Jan 28, 2019	19.82	19.92	19.67	19.85
6717	NASDAQ	HTLD	Fri, Jan 25, 2019	19.79	20.03	19.72	19.85
6716	NASDAQ	HTLD	Thu, Jan 24, 2019	19.80	20.03	19.54	19.65
6715	NASDAQ	HTLD	Wed, Jan 23, 2019	20.32	21.03	19.68	19.76
6714	NASDAQ	HTLD	Tue, Jan 22, 2019	19.76	20.22	19.59	20.06
6713	NASDAQ	HTLD	Fri, Jan 18, 2019	19.69	20.06	19.58	19.95
6712	NASDAQ	HTLD	Thu, Jan 17, 2019	19.14	19.68	19.11	19.58
6711	NASDAQ	HTLD	Wed, Jan 16, 2019	19.05	19.33	18.98	19.11
6710	NASDAQ	HTLD	Tue, Jan 15, 2019	19.16	19.20	18.89	19.06
6709	NASDAQ	HTLD	Mon, Jan 14, 2019	19.14	19.29	18.91	19.07
6708	NASDAQ	HTLD	Fri, Jan 11, 2019	19.30	19.49	19.19	19.26
6707	NASDAQ	HTLD	Thu, Jan 10, 2019	19.26	19.40	19.13	19.33
6706	NASDAQ	HTLD	Wed, Jan 9, 2019	19.17	19.48	19.13	19.35
6705	NASDAQ	HTLD	Tue, Jan 8, 2019	19.02	19.31	18.13	19.16
6704	NASDAQ	HTLD	Mon, Jan 7, 2019	18.43	18.97	18.37	18.75
6703	NASDAQ	HTLD	Fri, Jan 4, 2019	18.26	18.73	17.94	18.53
6702	NASDAQ	HTLD	Thu, Jan 3, 2019	18.24	18.24	17.89	18.05
6701	NASDAQ	HTLD	Wed, Jan 2, 2019	18.10	18.47	18.07	18.33
6700	NASDAQ	HTLD	Mon, Dec 31, 2018	18.33	18.37	17.77	18.30
6699	NASDAQ	HTLD	Fri, Dec 28, 2018	18.14	18.49	17.91	18.24
6698	NASDAQ	HTLD	Thu, Dec 27, 2018	17.86	18.33	17.81	18.11
6697	NASDAQ	HTLD	Wed, Dec 26, 2018	17.37	18.11	17.26	18.02
6696	NASDAQ	HTLD	Mon, Dec 24, 2018	17.23	17.69	17.00	17.37
6695	NASDAQ	HTLD	Fri, Dec 21, 2018	17.55	17.70	17.23	17.30
6694	NASDAQ	HTLD	Thu, Dec 20, 2018	17.42	17.63	17.30	17.48
6693	NASDAQ	HTLD	Wed, Dec 19, 2018	17.84	18.21	17.24	17.42
6692	NASDAQ	HTLD	Tue, Dec 18, 2018	18.12	18.32	17.79	17.88
6691	NASDAQ	HTLD	Mon, Dec 17, 2018	18.10	18.48	17.90	18.12
6690	NASDAQ	HTLD	Fri, Dec 14, 2018	18.32	18.51	17.92	18.09
6689	NASDAQ	HTLD	Thu, Dec 13, 2018	18.94	19.67	18.38	18.52
6688	NASDAQ	HTLD	Wed, Dec 12, 2018	19.28	19.47	18.77	18.93
6687	NASDAQ	HTLD	Tue, Dec 11, 2018	19.19	19.31	18.75	19.07
6686	NASDAQ	HTLD	Mon, Dec 10, 2018	19.25	19.39	18.81	18.95
6685	NASDAQ	HTLD	Fri, Dec 7, 2018	19.42	19.55	19.07	19.25
6684	NASDAQ	HTLD	Thu, Dec 6, 2018	18.87	19.52	18.73	19.48
6683	NASDAQ	HTLD	Tue, Dec 4, 2018	20.14	20.27	18.99	19.08
6682	NASDAQ	HTLD	Mon, Dec 3, 2018	21.01	21.01	20.18	20.23
6681	NASDAQ	HTLD	Fri, Nov 30, 2018	20.47	21.09	20.47	20.75
6680	NASDAQ	HTLD	Thu, Nov 29, 2018	20.46	20.65	20.30	20.52
6679	NASDAQ	HTLD	Wed, Nov 28, 2018	20.33	20.73	20.18	20.53
6678	NASDAQ	HTLD	Tue, Nov 27, 2018	20.25	20.33	20.07	20.31
6677	NASDAQ	HTLD	Mon, Nov 26, 2018	19.97	20.44	18.74	20.35
6676	NASDAQ	HTLD	Fri, Nov 23, 2018	19.66	19.96	19.61	19.77
6675	NASDAQ	HTLD	Wed, Nov 21, 2018	19.73	19.98	19.70	19.77
6674	NASDAQ	HTLD	Tue, Nov 20, 2018	20.14	20.29	19.55	19.67
6673	NASDAQ	HTLD	Mon, Nov 19, 2018	19.97	20.40	19.73	20.31
6672	NASDAQ	HTLD	Fri, Nov 16, 2018	20.03	20.36	19.82	19.99
6671	NASDAQ	HTLD	Thu, Nov 15, 2018	19.54	20.20	19.35	20.09
6670	NASDAQ	HTLD	Wed, Nov 14, 2018	19.59	19.93	19.42	19.73
6669	NASDAQ	HTLD	Tue, Nov 13, 2018	19.70	19.93	19.37	19.50
6668	NASDAQ	HTLD	Mon, Nov 12, 2018	19.86	20.06	19.59	19.63
6667	NASDAQ	HTLD	Fri, Nov 9, 2018	20.15	20.42	19.58	19.85
6666	NASDAQ	HTLD	Thu, Nov 8, 2018	20.13	20.43	20.05	20.21
6665	NASDAQ	HTLD	Wed, Nov 7, 2018	20.21	20.47	19.81	20.14
6664	NASDAQ	HTLD	Tue, Nov 6, 2018	19.64	20.13	19.63	20.08
6663	NASDAQ	HTLD	Mon, Nov 5, 2018	19.71	19.72	19.28	19.59
6662	NASDAQ	HTLD	Fri, Nov 2, 2018	19.70	19.81	19.52	19.66
6661	NASDAQ	HTLD	Thu, Nov 1, 2018	19.47	19.77	19.24	19.61
6660	NASDAQ	HTLD	Wed, Oct 31, 2018	19.59	19.69	19.26	19.47
6659	NASDAQ	HTLD	Tue, Oct 30, 2018	18.73	19.46	18.73	19.43
6658	NASDAQ	HTLD	Mon, Oct 29, 2018	18.81	19.26	18.50	18.70
6657	NASDAQ	HTLD	Fri, Oct 26, 2018	18.77	18.91	18.39	18.60
6656	NASDAQ	HTLD	Thu, Oct 25, 2018	18.90	19.16	18.56	18.91
6655	NASDAQ	HTLD	Wed, Oct 24, 2018	18.58	18.94	18.52	18.57
6654	NASDAQ	HTLD	Tue, Oct 23, 2018	18.75	18.83	18.28	18.66
6653	NASDAQ	HTLD	Mon, Oct 22, 2018	19.51	19.52	18.86	18.94
6652	NASDAQ	HTLD	Fri, Oct 19, 2018	19.81	19.81	19.10	19.49
6651	NASDAQ	HTLD	Thu, Oct 18, 2018	18.57	19.81	18.42	19.74
6650	NASDAQ	HTLD	Wed, Oct 17, 2018	18.68	18.72	18.00	18.46
6649	NASDAQ	HTLD	Tue, Oct 16, 2018	18.28	18.73	18.00	18.70
6648	NASDAQ	HTLD	Mon, Oct 15, 2018	17.90	18.24	17.90	18.09
6647	NASDAQ	HTLD	Fri, Oct 12, 2018	17.90	18.00	17.69	17.90
6646	NASDAQ	HTLD	Thu, Oct 11, 2018	18.08	18.67	17.76	17.76
6645	NASDAQ	HTLD	Wed, Oct 10, 2018	18.42	18.48	18.00	18.03
6644	NASDAQ	HTLD	Tue, Oct 9, 2018	18.37	18.84	18.35	18.47
6643	NASDAQ	HTLD	Mon, Oct 8, 2018	18.18	18.55	18.10	18.35
6642	NASDAQ	HTLD	Fri, Oct 5, 2018	18.64	18.64	17.95	18.21
6641	NASDAQ	HTLD	Thu, Oct 4, 2018	19.15	19.20	18.52	18.65
6640	NASDAQ	HTLD	Wed, Oct 3, 2018	19.00	19.25	18.80	19.14
6639	NASDAQ	HTLD	Tue, Oct 2, 2018	19.42	19.55	18.88	18.94
6638	NASDAQ	HTLD	Mon, Oct 1, 2018	19.79	19.88	19.24	19.40
6637	NASDAQ	HTLD	Fri, Sep 28, 2018	19.66	19.90	19.55	19.73
6636	NASDAQ	HTLD	Thu, Sep 27, 2018	19.85	19.87	19.66	19.70
6635	NASDAQ	HTLD	Wed, Sep 26, 2018	19.76	20.14	19.65	19.86
6634	NASDAQ	HTLD	Tue, Sep 25, 2018	19.90	20.02	19.51	19.79
6633	NASDAQ	HTLD	Mon, Sep 24, 2018	19.96	20.13	19.70	19.89
6632	NASDAQ	HTLD	Fri, Sep 21, 2018	20.37	20.53	19.87	19.98
6631	NASDAQ	HTLD	Thu, Sep 20, 2018	20.43	20.57	20.22	20.29
6630	NASDAQ	HTLD	Wed, Sep 19, 2018	20.38	20.51	20.20	20.34
6629	NASDAQ	HTLD	Tue, Sep 18, 2018	20.35	20.50	20.13	20.38
6628	NASDAQ	HTLD	Mon, Sep 17, 2018	20.77	20.77	19.96	20.29
6627	NASDAQ	HTLD	Fri, Sep 14, 2018	20.73	21.10	20.69	20.78
6626	NASDAQ	HTLD	Thu, Sep 13, 2018	21.05	21.05	20.45	20.75
6625	NASDAQ	HTLD	Wed, Sep 12, 2018	20.98	21.01	20.75	20.97
6624	NASDAQ	HTLD	Tue, Sep 11, 2018	21.26	21.35	20.90	21.00
6623	NASDAQ	HTLD	Mon, Sep 10, 2018	20.94	21.51	20.81	21.26
6622	NASDAQ	HTLD	Fri, Sep 7, 2018	20.69	21.08	20.42	20.86
6621	NASDAQ	HTLD	Thu, Sep 6, 2018	20.80	20.93	20.55	20.70
6620	NASDAQ	HTLD	Wed, Sep 5, 2018	20.38	20.88	20.20	20.74
6619	NASDAQ	HTLD	Tue, Sep 4, 2018	20.48	20.73	20.08	20.41
6618	NASDAQ	HTLD	Fri, Aug 31, 2018	20.47	20.63	19.82	20.45
6617	NASDAQ	HTLD	Thu, Aug 30, 2018	20.63	20.68	20.43	20.52
6616	NASDAQ	HTLD	Wed, Aug 29, 2018	20.42	20.74	20.21	20.65
6615	NASDAQ	HTLD	Tue, Aug 28, 2018	20.55	20.62	20.33	20.35
6614	NASDAQ	HTLD	Mon, Aug 27, 2018	20.21	20.58	20.08	20.46
6613	NASDAQ	HTLD	Fri, Aug 24, 2018	20.18	20.32	19.85	20.12
6612	NASDAQ	HTLD	Thu, Aug 23, 2018	20.25	20.29	20.05	20.18
6611	NASDAQ	HTLD	Wed, Aug 22, 2018	20.37	20.41	20.13	20.24
6610	NASDAQ	HTLD	Tue, Aug 21, 2018	20.17	20.56	19.94	20.38
6609	NASDAQ	HTLD	Mon, Aug 20, 2018	19.85	20.18	19.65	20.14
6608	NASDAQ	HTLD	Fri, Aug 17, 2018	19.65	19.84	19.48	19.84
6607	NASDAQ	HTLD	Thu, Aug 16, 2018	19.82	19.98	19.66	19.66
6606	NASDAQ	HTLD	Wed, Aug 15, 2018	19.57	19.76	19.26	19.73
6605	NASDAQ	HTLD	Tue, Aug 14, 2018	19.69	19.92	19.57	19.65
6604	NASDAQ	HTLD	Mon, Aug 13, 2018	19.57	19.72	19.46	19.65
6603	NASDAQ	HTLD	Fri, Aug 10, 2018	19.32	19.74	19.17	19.62
6602	NASDAQ	HTLD	Thu, Aug 9, 2018	19.29	19.45	19.13	19.39
6601	NASDAQ	HTLD	Wed, Aug 8, 2018	19.31	19.31	19.01	19.27
6600	NASDAQ	HTLD	Tue, Aug 7, 2018	19.34	19.48	19.08	19.31
6599	NASDAQ	HTLD	Mon, Aug 6, 2018	19.12	19.28	18.99	19.26
6598	NASDAQ	HTLD	Fri, Aug 3, 2018	19.77	19.77	19.17	19.19
6597	NASDAQ	HTLD	Thu, Aug 2, 2018	19.22	19.72	19.17	19.62
6596	NASDAQ	HTLD	Wed, Aug 1, 2018	19.15	19.49	19.02	19.30
6595	NASDAQ	HTLD	Tue, Jul 31, 2018	19.34	19.66	19.17	19.19
6594	NASDAQ	HTLD	Mon, Jul 30, 2018	19.07	19.30	19.01	19.12
6593	NASDAQ	HTLD	Fri, Jul 27, 2018	19.20	19.29	18.91	19.10
6592	NASDAQ	HTLD	Thu, Jul 26, 2018	19.54	19.54	18.88	19.20
6591	NASDAQ	HTLD	Wed, Jul 25, 2018	19.66	19.84	19.07	19.52
6590	NASDAQ	HTLD	Tue, Jul 24, 2018	21.55	21.66	19.40	19.80
6589	NASDAQ	HTLD	Mon, Jul 23, 2018	21.02	21.51	20.88	21.35
6588	NASDAQ	HTLD	Fri, Jul 20, 2018	19.93	20.95	19.82	20.87
6587	NASDAQ	HTLD	Thu, Jul 19, 2018	18.64	20.05	18.40	19.93
6586	NASDAQ	HTLD	Wed, Jul 18, 2018	18.35	18.53	18.12	18.51
6585	NASDAQ	HTLD	Tue, Jul 17, 2018	17.91	18.43	17.91	18.30
6584	NASDAQ	HTLD	Mon, Jul 16, 2018	19.05	19.20	17.88	17.99
6583	NASDAQ	HTLD	Fri, Jul 13, 2018	19.12	19.26	18.86	18.90
6582	NASDAQ	HTLD	Thu, Jul 12, 2018	19.29	19.39	19.08	19.13
6581	NASDAQ	HTLD	Wed, Jul 11, 2018	19.43	19.56	19.09	19.20
6580	NASDAQ	HTLD	Tue, Jul 10, 2018	19.83	19.98	19.38	19.50
6579	NASDAQ	HTLD	Mon, Jul 9, 2018	19.54	19.81	19.27	19.77
6578	NASDAQ	HTLD	Fri, Jul 6, 2018	19.16	19.55	19.07	19.44
6577	NASDAQ	HTLD	Thu, Jul 5, 2018	19.00	19.18	18.90	19.15
6576	NASDAQ	HTLD	Tue, Jul 3, 2018	18.84	19.00	18.82	18.97
6575	NASDAQ	HTLD	Mon, Jul 2, 2018	18.51	18.84	18.51	18.79
6574	NASDAQ	HTLD	Fri, Jun 29, 2018	18.55	18.77	18.54	18.55
6573	NASDAQ	HTLD	Thu, Jun 28, 2018	18.50	18.66	18.29	18.51
6572	NASDAQ	HTLD	Wed, Jun 27, 2018	18.48	18.82	18.35	18.49
6571	NASDAQ	HTLD	Tue, Jun 26, 2018	18.60	18.61	18.27	18.39
6570	NASDAQ	HTLD	Mon, Jun 25, 2018	18.95	19.03	18.32	18.50
6569	NASDAQ	HTLD	Fri, Jun 22, 2018	19.45	19.58	18.97	19.01
6568	NASDAQ	HTLD	Thu, Jun 21, 2018	19.46	19.66	19.34	19.42
6567	NASDAQ	HTLD	Wed, Jun 20, 2018	19.54	19.54	19.37	19.47
6566	NASDAQ	HTLD	Tue, Jun 19, 2018	19.37	19.54	19.08	19.47
6565	NASDAQ	HTLD	Mon, Jun 18, 2018	19.32	19.69	19.11	19.49
6564	NASDAQ	HTLD	Fri, Jun 15, 2018	18.92	19.49	18.89	19.44
6563	NASDAQ	HTLD	Thu, Jun 14, 2018	19.54	19.60	18.98	19.01
6562	NASDAQ	HTLD	Wed, Jun 13, 2018	19.74	19.82	19.43	19.44
6561	NASDAQ	HTLD	Tue, Jun 12, 2018	19.76	19.94	19.56	19.75
6560	NASDAQ	HTLD	Mon, Jun 11, 2018	19.22	19.74	19.19	19.71
6559	NASDAQ	HTLD	Fri, Jun 8, 2018	18.81	19.20	18.75	19.18
6558	NASDAQ	HTLD	Thu, Jun 7, 2018	18.63	18.90	18.56	18.85
6557	NASDAQ	HTLD	Wed, Jun 6, 2018	18.55	18.89	18.32	18.56
6556	NASDAQ	HTLD	Tue, Jun 5, 2018	18.70	18.90	18.35	18.46
6555	NASDAQ	HTLD	Mon, Jun 4, 2018	19.11	19.15	18.53	18.66
6554	NASDAQ	HTLD	Fri, Jun 1, 2018	18.77	19.10	18.77	19.03
6553	NASDAQ	HTLD	Thu, May 31, 2018	19.19	19.20	18.55	18.68
6552	NASDAQ	HTLD	Wed, May 30, 2018	18.78	19.22	18.58	19.18
6551	NASDAQ	HTLD	Tue, May 29, 2018	18.69	18.86	18.62	18.73
6550	NASDAQ	HTLD	Fri, May 25, 2018	18.79	18.95	18.73	18.81
6549	NASDAQ	HTLD	Thu, May 24, 2018	18.44	18.82	18.44	18.78
6548	NASDAQ	HTLD	Wed, May 23, 2018	18.68	18.68	18.37	18.49
6547	NASDAQ	HTLD	Tue, May 22, 2018	19.11	19.20	18.67	18.74
6546	NASDAQ	HTLD	Mon, May 21, 2018	18.70	19.40	18.60	18.86
6545	NASDAQ	HTLD	Fri, May 18, 2018	18.27	18.68	17.38	18.62
6544	NASDAQ	HTLD	Thu, May 17, 2018	18.02	18.46	17.80	18.26
6543	NASDAQ	HTLD	Wed, May 16, 2018	18.02	18.13	17.89	18.04
6542	NASDAQ	HTLD	Tue, May 15, 2018	17.87	18.01	17.74	17.96
6541	NASDAQ	HTLD	Mon, May 14, 2018	18.09	18.21	17.88	18.06
6540	NASDAQ	HTLD	Fri, May 11, 2018	17.86	18.07	17.78	17.90
6539	NASDAQ	HTLD	Thu, May 10, 2018	17.79	18.01	17.61	17.88
6538	NASDAQ	HTLD	Wed, May 9, 2018	17.72	17.85	17.54	17.75
6537	NASDAQ	HTLD	Tue, May 8, 2018	17.53	18.08	17.53	17.65
6536	NASDAQ	HTLD	Mon, May 7, 2018	17.71	17.88	17.59	17.67
6535	NASDAQ	HTLD	Fri, May 4, 2018	17.74	17.90	17.55	17.76
6534	NASDAQ	HTLD	Thu, May 3, 2018	17.90	18.43	17.57	17.78
6533	NASDAQ	HTLD	Wed, May 2, 2018	17.64	18.10	17.48	17.89
6532	NASDAQ	HTLD	Tue, May 1, 2018	17.80	17.85	17.54	17.69
6531	NASDAQ	HTLD	Mon, Apr 30, 2018	18.30	18.53	17.83	17.83
6530	NASDAQ	HTLD	Fri, Apr 27, 2018	18.09	18.35	17.93	18.23
6529	NASDAQ	HTLD	Thu, Apr 26, 2018	18.34	18.84	17.84	18.09
6528	NASDAQ	HTLD	Wed, Apr 25, 2018	18.00	18.57	17.90	18.24
6527	NASDAQ	HTLD	Tue, Apr 24, 2018	18.03	18.31	17.71	17.90
6526	NASDAQ	HTLD	Mon, Apr 23, 2018	18.12	18.40	17.90	18.01
6525	NASDAQ	HTLD	Fri, Apr 20, 2018	18.57	18.66	18.00	18.06
6524	NASDAQ	HTLD	Thu, Apr 19, 2018	18.76	18.93	18.55	18.66
6523	NASDAQ	HTLD	Wed, Apr 18, 2018	18.67	18.90	18.67	18.83
6522	NASDAQ	HTLD	Tue, Apr 17, 2018	18.63	18.73	18.36	18.60
6521	NASDAQ	HTLD	Mon, Apr 16, 2018	18.17	18.70	18.12	18.56
6520	NASDAQ	HTLD	Fri, Apr 13, 2018	18.15	18.15	17.94	18.00
6519	NASDAQ	HTLD	Thu, Apr 12, 2018	18.21	18.32	18.00	18.10
6518	NASDAQ	HTLD	Wed, Apr 11, 2018	17.89	18.13	17.88	18.07
6517	NASDAQ	HTLD	Tue, Apr 10, 2018	17.67	18.04	17.59	17.93
6516	NASDAQ	HTLD	Mon, Apr 9, 2018	17.81	18.01	17.56	17.58
6515	NASDAQ	HTLD	Fri, Apr 6, 2018	17.86	18.15	17.51	17.79
6514	NASDAQ	HTLD	Thu, Apr 5, 2018	18.41	18.41	17.85	18.15
6513	NASDAQ	HTLD	Wed, Apr 4, 2018	18.27	18.51	18.08	18.43
6512	NASDAQ	HTLD	Tue, Apr 3, 2018	18.11	18.51	18.11	18.41
6511	NASDAQ	HTLD	Mon, Apr 2, 2018	18.00	18.25	17.82	18.03
6510	NASDAQ	HTLD	Thu, Mar 29, 2018	18.01	18.41	17.99	17.99
6509	NASDAQ	HTLD	Wed, Mar 28, 2018	18.12	18.30	17.76	17.97
6508	NASDAQ	HTLD	Tue, Mar 27, 2018	18.81	18.81	18.01	18.21
6507	NASDAQ	HTLD	Mon, Mar 26, 2018	18.91	19.03	18.49	18.75
6506	NASDAQ	HTLD	Fri, Mar 23, 2018	19.29	19.41	18.75	18.75
6505	NASDAQ	HTLD	Thu, Mar 22, 2018	19.66	19.88	19.22	19.23
6504	NASDAQ	HTLD	Wed, Mar 21, 2018	19.65	20.04	19.56	19.85
6503	NASDAQ	HTLD	Tue, Mar 20, 2018	19.80	19.88	19.54	19.60
6502	NASDAQ	HTLD	Mon, Mar 19, 2018	19.63	19.84	19.59	19.75
6501	NASDAQ	HTLD	Fri, Mar 16, 2018	19.50	19.76	19.47	19.72
6500	NASDAQ	HTLD	Thu, Mar 15, 2018	19.45	19.74	19.33	19.49
6499	NASDAQ	HTLD	Wed, Mar 14, 2018	19.54	19.99	19.11	19.28
6498	NASDAQ	HTLD	Tue, Mar 13, 2018	19.82	20.10	18.97	19.41
6497	NASDAQ	HTLD	Mon, Mar 12, 2018	19.94	20.07	19.65	19.70
6496	NASDAQ	HTLD	Fri, Mar 9, 2018	19.55	20.07	19.50	19.94
6495	NASDAQ	HTLD	Thu, Mar 8, 2018	19.48	19.48	19.25	19.45
6494	NASDAQ	HTLD	Wed, Mar 7, 2018	19.38	19.58	19.15	19.42
6493	NASDAQ	HTLD	Tue, Mar 6, 2018	19.54	19.82	19.27	19.50
6492	NASDAQ	HTLD	Mon, Mar 5, 2018	19.58	19.68	19.26	19.51
6491	NASDAQ	HTLD	Fri, Mar 2, 2018	19.40	19.88	19.33	19.76
6490	NASDAQ	HTLD	Thu, Mar 1, 2018	19.57	19.88	19.31	19.55
6489	NASDAQ	HTLD	Wed, Feb 28, 2018	19.81	19.84	19.51	19.52
6488	NASDAQ	HTLD	Tue, Feb 27, 2018	20.04	20.22	19.78	19.82
6487	NASDAQ	HTLD	Mon, Feb 26, 2018	20.16	20.30	19.90	20.05
6486	NASDAQ	HTLD	Fri, Feb 23, 2018	20.04	20.31	19.97	20.07
6485	NASDAQ	HTLD	Thu, Feb 22, 2018	19.93	20.29	19.93	20.04
6484	NASDAQ	HTLD	Wed, Feb 21, 2018	20.07	20.36	19.83	19.85
6483	NASDAQ	HTLD	Tue, Feb 20, 2018	20.35	20.38	19.95	20.04
6482	NASDAQ	HTLD	Fri, Feb 16, 2018	20.38	20.84	20.19	20.54
6481	NASDAQ	HTLD	Thu, Feb 15, 2018	20.60	20.77	20.07	20.48
6480	NASDAQ	HTLD	Wed, Feb 14, 2018	21.06	21.64	19.22	20.49
6479	NASDAQ	HTLD	Tue, Feb 13, 2018	19.75	21.53	19.03	21.35
6478	NASDAQ	HTLD	Mon, Feb 12, 2018	20.59	22.05	19.38	20.12
6477	NASDAQ	HTLD	Fri, Feb 9, 2018	20.94	21.40	20.17	20.62
6476	NASDAQ	HTLD	Thu, Feb 8, 2018	21.61	21.79	20.75	20.75
6475	NASDAQ	HTLD	Wed, Feb 7, 2018	21.39	21.74	21.32	21.50
6474	NASDAQ	HTLD	Tue, Feb 6, 2018	21.06	22.10	20.83	21.47
6473	NASDAQ	HTLD	Mon, Feb 5, 2018	22.10	22.34	21.39	21.42
6472	NASDAQ	HTLD	Fri, Feb 2, 2018	22.50	22.96	22.21	22.27
6471	NASDAQ	HTLD	Thu, Feb 1, 2018	22.53	22.91	22.14	22.73
6470	NASDAQ	HTLD	Wed, Jan 31, 2018	22.81	23.37	22.63	22.69
6469	NASDAQ	HTLD	Tue, Jan 30, 2018	22.96	23.00	22.43	22.57
6468	NASDAQ	HTLD	Mon, Jan 29, 2018	23.33	23.52	23.13	23.19
6467	NASDAQ	HTLD	Fri, Jan 26, 2018	23.31	23.61	22.98	23.37
6466	NASDAQ	HTLD	Thu, Jan 25, 2018	23.75	23.75	22.86	23.24
6465	NASDAQ	HTLD	Wed, Jan 24, 2018	23.40	23.78	23.22	23.63
6464	NASDAQ	HTLD	Tue, Jan 23, 2018	23.59	23.59	23.21	23.40
6463	NASDAQ	HTLD	Mon, Jan 22, 2018	23.50	23.69	23.25	23.59
6462	NASDAQ	HTLD	Fri, Jan 19, 2018	23.19	23.56	23.02	23.56
6461	NASDAQ	HTLD	Thu, Jan 18, 2018	22.86	23.30	22.86	23.20
6460	NASDAQ	HTLD	Wed, Jan 17, 2018	22.93	23.17	22.63	22.78
6459	NASDAQ	HTLD	Tue, Jan 16, 2018	23.21	23.27	22.75	22.88
6458	NASDAQ	HTLD	Fri, Jan 12, 2018	23.59	23.59	22.98	23.10
6457	NASDAQ	HTLD	Thu, Jan 11, 2018	23.19	23.62	23.13	23.59
6456	NASDAQ	HTLD	Wed, Jan 10, 2018	23.42	23.59	22.98	23.08
6455	NASDAQ	HTLD	Tue, Jan 9, 2018	23.71	23.89	23.27	23.46
6454	NASDAQ	HTLD	Mon, Jan 8, 2018	23.23	23.87	23.07	23.70
6453	NASDAQ	HTLD	Fri, Jan 5, 2018	23.32	23.58	23.05	23.22
6452	NASDAQ	HTLD	Thu, Jan 4, 2018	23.56	23.88	23.24	23.31
6451	NASDAQ	HTLD	Wed, Jan 3, 2018	23.55	23.65	23.41	23.55
6450	NASDAQ	HTLD	Tue, Jan 2, 2018	23.53	23.87	23.48	23.64
6449	NASDAQ	HTLD	Fri, Dec 29, 2017	23.49	23.68	23.34	23.34
6448	NASDAQ	HTLD	Thu, Dec 28, 2017	23.48	23.48	23.25	23.45
6447	NASDAQ	HTLD	Wed, Dec 27, 2017	23.40	23.56	23.25	23.53
6446	NASDAQ	HTLD	Tue, Dec 26, 2017	23.50	23.70	23.19	23.37
6445	NASDAQ	HTLD	Fri, Dec 22, 2017	23.02	23.55	22.79	23.51
6444	NASDAQ	HTLD	Thu, Dec 21, 2017	23.06	23.15	22.83	23.03
6443	NASDAQ	HTLD	Wed, Dec 20, 2017	23.00	23.19	22.86	22.98
6442	NASDAQ	HTLD	Tue, Dec 19, 2017	22.67	22.99	22.53	22.87
6441	NASDAQ	HTLD	Mon, Dec 18, 2017	22.89	22.89	22.61	22.77
6440	NASDAQ	HTLD	Fri, Dec 15, 2017	22.34	22.85	22.32	22.72
6439	NASDAQ	HTLD	Thu, Dec 14, 2017	22.74	22.74	22.22	22.34
6438	NASDAQ	HTLD	Wed, Dec 13, 2017	22.45	22.81	22.39	22.67
6437	NASDAQ	HTLD	Tue, Dec 12, 2017	22.42	22.56	22.30	22.39
6436	NASDAQ	HTLD	Mon, Dec 11, 2017	22.72	22.79	22.30	22.35
6435	NASDAQ	HTLD	Fri, Dec 8, 2017	23.10	23.10	22.65	22.80
6434	NASDAQ	HTLD	Thu, Dec 7, 2017	22.58	22.97	22.56	22.95
6433	NASDAQ	HTLD	Wed, Dec 6, 2017	22.32	22.81	22.22	22.60
6432	NASDAQ	HTLD	Tue, Dec 5, 2017	22.61	22.70	22.06	22.29
6431	NASDAQ	HTLD	Mon, Dec 4, 2017	23.11	23.33	22.48	22.64
6430	NASDAQ	HTLD	Fri, Dec 1, 2017	22.84	23.12	22.38	22.87
6429	NASDAQ	HTLD	Thu, Nov 30, 2017	22.69	23.03	22.50	22.84
6428	NASDAQ	HTLD	Wed, Nov 29, 2017	22.07	22.62	21.99	22.59
6427	NASDAQ	HTLD	Tue, Nov 28, 2017	21.40	22.10	21.29	22.07
6426	NASDAQ	HTLD	Mon, Nov 27, 2017	21.27	21.35	21.08	21.29
6425	NASDAQ	HTLD	Fri, Nov 24, 2017	21.26	21.36	21.14	21.25
6424	NASDAQ	HTLD	Wed, Nov 22, 2017	21.39	21.56	21.18	21.20
6423	NASDAQ	HTLD	Tue, Nov 21, 2017	20.83	21.36	20.69	21.34
6422	NASDAQ	HTLD	Mon, Nov 20, 2017	20.60	20.87	20.39	20.73
6421	NASDAQ	HTLD	Fri, Nov 17, 2017	20.82	20.98	20.42	20.56
6420	NASDAQ	HTLD	Thu, Nov 16, 2017	20.71	21.07	20.69	20.78
6419	NASDAQ	HTLD	Wed, Nov 15, 2017	21.16	21.22	20.35	20.60
6418	NASDAQ	HTLD	Tue, Nov 14, 2017	21.25	21.31	21.02	21.24
6417	NASDAQ	HTLD	Mon, Nov 13, 2017	21.06	21.27	20.78	21.24
6416	NASDAQ	HTLD	Fri, Nov 10, 2017	21.31	21.39	20.95	21.22
6415	NASDAQ	HTLD	Thu, Nov 9, 2017	21.40	21.53	21.12	21.37
6414	NASDAQ	HTLD	Wed, Nov 8, 2017	21.22	21.58	20.61	21.53
6413	NASDAQ	HTLD	Tue, Nov 7, 2017	21.11	21.46	20.86	21.26
6412	NASDAQ	HTLD	Mon, Nov 6, 2017	21.18	21.26	20.99	21.11
6411	NASDAQ	HTLD	Fri, Nov 3, 2017	21.63	21.63	21.05	21.17
6410	NASDAQ	HTLD	Thu, Nov 2, 2017	21.03	21.50	20.66	21.46
6409	NASDAQ	HTLD	Wed, Nov 1, 2017	21.29	21.42	20.80	21.04
6408	NASDAQ	HTLD	Tue, Oct 31, 2017	21.30	21.56	21.10	21.33
6407	NASDAQ	HTLD	Mon, Oct 30, 2017	22.17	22.50	21.13	21.31
6406	NASDAQ	HTLD	Fri, Oct 27, 2017	24.00	24.07	22.30	22.50
6405	NASDAQ	HTLD	Thu, Oct 26, 2017	23.68	24.09	23.68	23.95
6404	NASDAQ	HTLD	Wed, Oct 25, 2017	23.73	23.73	23.38	23.64
6403	NASDAQ	HTLD	Tue, Oct 24, 2017	23.81	24.06	23.75	23.78
6402	NASDAQ	HTLD	Mon, Oct 23, 2017	23.96	24.06	23.72	23.74
6401	NASDAQ	HTLD	Fri, Oct 20, 2017	23.47	23.98	23.47	23.96
6400	NASDAQ	HTLD	Thu, Oct 19, 2017	23.19	23.43	22.31	23.38
6399	NASDAQ	HTLD	Wed, Oct 18, 2017	23.05	23.36	22.96	23.35
6398	NASDAQ	HTLD	Tue, Oct 17, 2017	23.03	23.72	22.77	22.91
6397	NASDAQ	HTLD	Mon, Oct 16, 2017	23.19	23.99	22.68	23.04
6396	NASDAQ	HTLD	Fri, Oct 13, 2017	23.89	23.89	23.12	23.13
6395	NASDAQ	HTLD	Thu, Oct 12, 2017	23.75	23.87	23.62	23.71
6394	NASDAQ	HTLD	Wed, Oct 11, 2017	23.75	23.91	23.55	23.69
6393	NASDAQ	HTLD	Tue, Oct 10, 2017	23.79	23.84	23.55	23.70
6392	NASDAQ	HTLD	Mon, Oct 9, 2017	24.00	24.56	23.69	23.75
6391	NASDAQ	HTLD	Fri, Oct 6, 2017	24.06	24.26	23.99	24.01
6390	NASDAQ	HTLD	Thu, Oct 5, 2017	23.97	24.08	23.81	24.00
6389	NASDAQ	HTLD	Wed, Oct 4, 2017	24.30	24.41	23.94	24.06
6388	NASDAQ	HTLD	Tue, Oct 3, 2017	25.06	25.09	24.30	24.32
6387	NASDAQ	HTLD	Mon, Oct 2, 2017	25.15	25.20	24.69	25.12
6386	NASDAQ	HTLD	Fri, Sep 29, 2017	24.06	25.22	24.06	25.08
6385	NASDAQ	HTLD	Thu, Sep 28, 2017	23.26	23.52	21.78	23.29
6384	NASDAQ	HTLD	Wed, Sep 27, 2017	23.11	23.36	22.98	23.32
6383	NASDAQ	HTLD	Tue, Sep 26, 2017	22.76	23.07	22.75	22.99
6382	NASDAQ	HTLD	Mon, Sep 25, 2017	22.99	23.02	22.71	22.79
6381	NASDAQ	HTLD	Fri, Sep 22, 2017	22.97	23.11	22.79	22.96
6380	NASDAQ	HTLD	Thu, Sep 21, 2017	22.94	23.17	22.85	22.96
6379	NASDAQ	HTLD	Wed, Sep 20, 2017	22.67	22.96	22.51	22.96
6378	NASDAQ	HTLD	Tue, Sep 19, 2017	22.75	22.84	22.64	22.64
6377	NASDAQ	HTLD	Mon, Sep 18, 2017	22.56	22.82	22.52	22.70
6376	NASDAQ	HTLD	Fri, Sep 15, 2017	22.37	22.55	22.32	22.55
6375	NASDAQ	HTLD	Thu, Sep 14, 2017	22.61	22.65	22.31	22.34
6374	NASDAQ	HTLD	Wed, Sep 13, 2017	22.84	22.88	22.34	22.56
6373	NASDAQ	HTLD	Tue, Sep 12, 2017	22.68	22.83	22.65	22.81
6372	NASDAQ	HTLD	Mon, Sep 11, 2017	22.97	22.98	22.42	22.68
6371	NASDAQ	HTLD	Fri, Sep 8, 2017	22.67	22.89	22.57	22.87
6370	NASDAQ	HTLD	Thu, Sep 7, 2017	22.52	22.82	22.50	22.72
6369	NASDAQ	HTLD	Wed, Sep 6, 2017	22.54	22.75	22.43	22.47
6368	NASDAQ	HTLD	Tue, Sep 5, 2017	22.27	22.62	22.20	22.52
6367	NASDAQ	HTLD	Fri, Sep 1, 2017	22.19	22.55	22.15	22.31
6366	NASDAQ	HTLD	Thu, Aug 31, 2017	22.21	22.21	21.88	22.17
6365	NASDAQ	HTLD	Wed, Aug 30, 2017	22.05	22.37	21.90	22.13
6364	NASDAQ	HTLD	Tue, Aug 29, 2017	21.46	22.21	21.30	22.01
6363	NASDAQ	HTLD	Mon, Aug 28, 2017	21.30	21.57	21.10	21.55
6362	NASDAQ	HTLD	Fri, Aug 25, 2017	20.68	21.31	20.58	21.22
6361	NASDAQ	HTLD	Thu, Aug 24, 2017	20.81	20.82	20.44	20.55
6360	NASDAQ	HTLD	Wed, Aug 23, 2017	20.84	20.90	20.69	20.73
6359	NASDAQ	HTLD	Tue, Aug 22, 2017	20.99	21.02	20.71	20.94
6358	NASDAQ	HTLD	Mon, Aug 21, 2017	20.90	21.07	20.85	20.92
6357	NASDAQ	HTLD	Fri, Aug 18, 2017	20.87	21.07	20.78	20.88
6356	NASDAQ	HTLD	Thu, Aug 17, 2017	21.07	21.18	20.90	20.99
6355	NASDAQ	HTLD	Wed, Aug 16, 2017	21.33	21.49	21.06	21.10
6354	NASDAQ	HTLD	Tue, Aug 15, 2017	21.37	21.56	21.27	21.30
6353	NASDAQ	HTLD	Mon, Aug 14, 2017	20.98	21.36	20.96	21.36
6352	NASDAQ	HTLD	Fri, Aug 11, 2017	20.72	20.88	20.69	20.84
6351	NASDAQ	HTLD	Thu, Aug 10, 2017	20.72	20.83	20.58	20.68
6350	NASDAQ	HTLD	Wed, Aug 9, 2017	20.62	20.85	20.51	20.85
6349	NASDAQ	HTLD	Tue, Aug 8, 2017	20.95	20.97	20.65	20.69
6348	NASDAQ	HTLD	Mon, Aug 7, 2017	21.06	21.14	20.89	20.93
6347	NASDAQ	HTLD	Fri, Aug 4, 2017	20.75	21.30	20.75	21.13
6346	NASDAQ	HTLD	Thu, Aug 3, 2017	20.83	20.94	20.02	20.72
6345	NASDAQ	HTLD	Wed, Aug 2, 2017	21.05	21.13	20.43	20.80
6344	NASDAQ	HTLD	Tue, Aug 1, 2017	21.23	21.23	20.92	21.14
6343	NASDAQ	HTLD	Mon, Jul 31, 2017	20.88	21.30	20.85	21.13
6342	NASDAQ	HTLD	Fri, Jul 28, 2017	20.95	21.28	20.84	21.04
6341	NASDAQ	HTLD	Thu, Jul 27, 2017	21.80	21.81	20.85	20.96
6340	NASDAQ	HTLD	Wed, Jul 26, 2017	21.83	21.94	21.69	21.76
6339	NASDAQ	HTLD	Tue, Jul 25, 2017	21.54	21.90	21.46	21.75
6338	NASDAQ	HTLD	Mon, Jul 24, 2017	21.52	21.55	21.40	21.42
6337	NASDAQ	HTLD	Fri, Jul 21, 2017	21.73	21.73	21.40	21.58
6336	NASDAQ	HTLD	Thu, Jul 20, 2017	21.50	21.68	21.42	21.59
6335	NASDAQ	HTLD	Wed, Jul 19, 2017	21.53	21.67	21.36	21.54
6334	NASDAQ	HTLD	Tue, Jul 18, 2017	21.73	21.73	21.43	21.51
6333	NASDAQ	HTLD	Mon, Jul 17, 2017	21.80	22.00	21.43	21.76
6332	NASDAQ	HTLD	Fri, Jul 14, 2017	21.82	22.00	21.68	21.91
6331	NASDAQ	HTLD	Thu, Jul 13, 2017	21.77	21.83	21.43	21.81
6330	NASDAQ	HTLD	Wed, Jul 12, 2017	21.33	21.99	21.28	21.85
6329	NASDAQ	HTLD	Tue, Jul 11, 2017	21.14	21.94	21.11	21.25
6328	NASDAQ	HTLD	Mon, Jul 10, 2017	22.00	22.00	21.21	21.23
6327	NASDAQ	HTLD	Fri, Jul 7, 2017	21.26	21.58	21.11	21.55
6326	NASDAQ	HTLD	Thu, Jul 6, 2017	20.98	21.37	20.98	21.21
6325	NASDAQ	HTLD	Wed, Jul 5, 2017	21.02	21.08	20.79	21.00
6324	NASDAQ	HTLD	Mon, Jul 3, 2017	20.95	21.05	20.48	20.96
6323	NASDAQ	HTLD	Fri, Jun 30, 2017	20.97	21.15	20.77	20.82
6322	NASDAQ	HTLD	Thu, Jun 29, 2017	21.18	21.29	20.75	20.96
6321	NASDAQ	HTLD	Wed, Jun 28, 2017	20.88	21.20	20.68	21.14
6320	NASDAQ	HTLD	Tue, Jun 27, 2017	20.74	20.89	20.59	20.76
6319	NASDAQ	HTLD	Mon, Jun 26, 2017	20.79	20.86	20.60	20.74
6318	NASDAQ	HTLD	Fri, Jun 23, 2017	20.67	20.78	20.63	20.71
6317	NASDAQ	HTLD	Thu, Jun 22, 2017	20.55	21.09	20.42	20.67
6316	NASDAQ	HTLD	Wed, Jun 21, 2017	20.60	20.65	20.24	20.53
6315	NASDAQ	HTLD	Tue, Jun 20, 2017	20.86	20.86	20.58	20.66
6314	NASDAQ	HTLD	Mon, Jun 19, 2017	20.78	20.96	20.66	20.91
6313	NASDAQ	HTLD	Fri, Jun 16, 2017	20.69	20.76	20.52	20.71
6312	NASDAQ	HTLD	Thu, Jun 15, 2017	20.52	20.87	20.52	20.83
6311	NASDAQ	HTLD	Wed, Jun 14, 2017	20.81	20.96	20.58	20.68
6310	NASDAQ	HTLD	Tue, Jun 13, 2017	20.74	21.09	20.62	20.85
6309	NASDAQ	HTLD	Mon, Jun 12, 2017	20.55	21.13	20.43	20.74
6308	NASDAQ	HTLD	Fri, Jun 9, 2017	20.26	20.58	20.17	20.55
6307	NASDAQ	HTLD	Thu, Jun 8, 2017	20.25	20.28	20.09	20.19
6306	NASDAQ	HTLD	Wed, Jun 7, 2017	20.00	20.34	19.95	20.23
6305	NASDAQ	HTLD	Tue, Jun 6, 2017	19.89	20.11	19.83	19.99
6304	NASDAQ	HTLD	Mon, Jun 5, 2017	19.82	20.12	19.74	20.01
6303	NASDAQ	HTLD	Fri, Jun 2, 2017	19.58	20.09	19.51	19.86
6302	NASDAQ	HTLD	Thu, Jun 1, 2017	19.51	19.60	19.33	19.55
6301	NASDAQ	HTLD	Wed, May 31, 2017	19.54	19.59	19.27	19.45
6300	NASDAQ	HTLD	Tue, May 30, 2017	19.35	19.64	19.26	19.52
6299	NASDAQ	HTLD	Fri, May 26, 2017	19.64	19.64	19.31	19.39
6298	NASDAQ	HTLD	Thu, May 25, 2017	19.40	19.67	19.21	19.64
6297	NASDAQ	HTLD	Wed, May 24, 2017	19.38	19.58	19.28	19.37
6296	NASDAQ	HTLD	Tue, May 23, 2017	19.35	19.55	19.22	19.37
6295	NASDAQ	HTLD	Mon, May 22, 2017	19.13	19.34	19.07	19.28
6294	NASDAQ	HTLD	Fri, May 19, 2017	19.03	19.22	18.95	19.08
6293	NASDAQ	HTLD	Thu, May 18, 2017	18.77	19.16	18.71	19.03
6292	NASDAQ	HTLD	Wed, May 17, 2017	18.94	19.07	18.74	18.86
6291	NASDAQ	HTLD	Tue, May 16, 2017	19.21	19.26	19.10	19.18
6290	NASDAQ	HTLD	Mon, May 15, 2017	19.22	19.28	19.09	19.21
6289	NASDAQ	HTLD	Fri, May 12, 2017	19.26	19.37	19.09	19.17
6288	NASDAQ	HTLD	Thu, May 11, 2017	19.42	19.52	19.28	19.35
6287	NASDAQ	HTLD	Wed, May 10, 2017	19.42	19.54	19.26	19.52
6286	NASDAQ	HTLD	Tue, May 9, 2017	19.46	19.54	19.27	19.42
6285	NASDAQ	HTLD	Mon, May 8, 2017	19.64	19.67	19.36	19.42
6284	NASDAQ	HTLD	Fri, May 5, 2017	19.92	19.98	19.58	19.69
6283	NASDAQ	HTLD	Thu, May 4, 2017	20.00	20.17	19.71	19.91
6282	NASDAQ	HTLD	Wed, May 3, 2017	19.90	20.09	19.61	19.99
6281	NASDAQ	HTLD	Tue, May 2, 2017	20.07	20.11	19.86	20.00
6280	NASDAQ	HTLD	Mon, May 1, 2017	20.24	20.29	20.01	20.06
6279	NASDAQ	HTLD	Fri, Apr 28, 2017	20.52	20.68	20.07	20.12
6278	NASDAQ	HTLD	Thu, Apr 27, 2017	20.52	20.68	20.40	20.53
6277	NASDAQ	HTLD	Wed, Apr 26, 2017	20.26	20.63	20.23	20.49
6276	NASDAQ	HTLD	Tue, Apr 25, 2017	20.44	20.67	20.31	20.33
6275	NASDAQ	HTLD	Mon, Apr 24, 2017	20.06	20.52	20.05	20.35
6274	NASDAQ	HTLD	Fri, Apr 21, 2017	19.37	20.21	18.99	20.07
6273	NASDAQ	HTLD	Thu, Apr 20, 2017	19.30	19.44	19.18	19.33
6272	NASDAQ	HTLD	Wed, Apr 19, 2017	19.37	19.55	19.18	19.20
6271	NASDAQ	HTLD	Tue, Apr 18, 2017	19.35	19.43	19.23	19.29
6270	NASDAQ	HTLD	Mon, Apr 17, 2017	19.05	19.42	18.95	19.41
6269	NASDAQ	HTLD	Thu, Apr 13, 2017	19.13	19.32	18.95	19.00
6268	NASDAQ	HTLD	Wed, Apr 12, 2017	19.64	19.76	19.15	19.18
6267	NASDAQ	HTLD	Tue, Apr 11, 2017	19.89	20.11	19.45	19.66
6266	NASDAQ	HTLD	Mon, Apr 10, 2017	19.88	20.18	19.50	20.00
6265	NASDAQ	HTLD	Fri, Apr 7, 2017	19.61	19.81	19.50	19.63
6264	NASDAQ	HTLD	Thu, Apr 6, 2017	19.74	19.85	19.47	19.66
6263	NASDAQ	HTLD	Wed, Apr 5, 2017	20.01	20.16	19.71	19.76
6262	NASDAQ	HTLD	Tue, Apr 4, 2017	19.82	20.08	19.78	19.92
6261	NASDAQ	HTLD	Mon, Apr 3, 2017	20.05	20.38	19.91	19.91
6260	NASDAQ	HTLD	Fri, Mar 31, 2017	19.97	20.21	19.80	20.05
6259	NASDAQ	HTLD	Thu, Mar 30, 2017	19.97	20.18	19.82	20.00
6258	NASDAQ	HTLD	Wed, Mar 29, 2017	19.85	20.00	19.71	19.92
6257	NASDAQ	HTLD	Tue, Mar 28, 2017	19.53	19.96	19.31	19.90
6256	NASDAQ	HTLD	Mon, Mar 27, 2017	19.66	19.82	19.46	19.57
6255	NASDAQ	HTLD	Fri, Mar 24, 2017	20.01	20.17	19.75	19.92
6254	NASDAQ	HTLD	Thu, Mar 23, 2017	19.93	20.18	19.80	19.98
6253	NASDAQ	HTLD	Wed, Mar 22, 2017	19.79	20.12	19.78	20.00
6252	NASDAQ	HTLD	Tue, Mar 21, 2017	20.27	20.27	19.60	19.81
6251	NASDAQ	HTLD	Mon, Mar 20, 2017	20.41	20.41	20.01	20.13
6250	NASDAQ	HTLD	Fri, Mar 17, 2017	20.44	20.49	20.13	20.43
6249	NASDAQ	HTLD	Thu, Mar 16, 2017	20.36	20.54	20.18	20.43
6248	NASDAQ	HTLD	Wed, Mar 15, 2017	20.14	20.45	20.08	20.28
6247	NASDAQ	HTLD	Tue, Mar 14, 2017	19.89	20.06	19.59	20.01
6246	NASDAQ	HTLD	Mon, Mar 13, 2017	20.26	20.32	19.96	20.01
6245	NASDAQ	HTLD	Fri, Mar 10, 2017	20.04	20.26	19.95	20.25
6244	NASDAQ	HTLD	Thu, Mar 9, 2017	20.14	20.39	19.94	19.96
6243	NASDAQ	HTLD	Wed, Mar 8, 2017	20.21	20.33	20.04	20.15
6242	NASDAQ	HTLD	Tue, Mar 7, 2017	20.50	20.74	20.08	20.13
6241	NASDAQ	HTLD	Mon, Mar 6, 2017	20.38	20.69	20.07	20.59
6240	NASDAQ	HTLD	Fri, Mar 3, 2017	20.75	20.85	20.38	20.47
6239	NASDAQ	HTLD	Thu, Mar 2, 2017	21.29	21.29	20.63	20.72
6238	NASDAQ	HTLD	Wed, Mar 1, 2017	21.04	21.30	20.88	21.27
6237	NASDAQ	HTLD	Tue, Feb 28, 2017	20.94	21.05	20.63	20.74
6236	NASDAQ	HTLD	Mon, Feb 27, 2017	20.64	21.05	20.52	20.99
6235	NASDAQ	HTLD	Fri, Feb 24, 2017	20.30	20.70	20.30	20.64
6234	NASDAQ	HTLD	Thu, Feb 23, 2017	20.52	20.53	20.22	20.44
6233	NASDAQ	HTLD	Wed, Feb 22, 2017	20.51	20.54	20.32	20.48
6232	NASDAQ	HTLD	Tue, Feb 21, 2017	20.57	20.69	20.31	20.55
6231	NASDAQ	HTLD	Fri, Feb 17, 2017	20.77	20.77	20.32	20.53
6230	NASDAQ	HTLD	Thu, Feb 16, 2017	20.70	20.94	20.57	20.78
6229	NASDAQ	HTLD	Wed, Feb 15, 2017	20.29	20.71	20.29	20.68
6228	NASDAQ	HTLD	Tue, Feb 14, 2017	20.81	20.84	20.24	20.37
6227	NASDAQ	HTLD	Mon, Feb 13, 2017	20.83	21.06	20.57	20.88
6226	NASDAQ	HTLD	Fri, Feb 10, 2017	20.83	21.12	20.48	20.83
6225	NASDAQ	HTLD	Thu, Feb 9, 2017	20.11	20.57	20.05	20.26
6224	NASDAQ	HTLD	Wed, Feb 8, 2017	19.98	20.15	19.73	20.10
6223	NASDAQ	HTLD	Tue, Feb 7, 2017	20.38	20.49	19.92	19.98
6222	NASDAQ	HTLD	Mon, Feb 6, 2017	20.42	20.62	20.25	20.38
6221	NASDAQ	HTLD	Fri, Feb 3, 2017	20.03	20.38	20.03	20.38
6220	NASDAQ	HTLD	Thu, Feb 2, 2017	20.47	20.57	19.91	19.97
6219	NASDAQ	HTLD	Wed, Feb 1, 2017	20.73	21.00	20.40	20.65
6218	NASDAQ	HTLD	Tue, Jan 31, 2017	20.42	20.96	20.12	20.60
6217	NASDAQ	HTLD	Mon, Jan 30, 2017	20.33	20.97	20.29	20.55
6216	NASDAQ	HTLD	Fri, Jan 27, 2017	20.21	20.47	19.24	20.33
6215	NASDAQ	HTLD	Thu, Jan 26, 2017	20.62	20.71	20.35	20.46
6214	NASDAQ	HTLD	Wed, Jan 25, 2017	20.18	20.81	20.14	20.75
6213	NASDAQ	HTLD	Tue, Jan 24, 2017	19.82	20.27	19.74	20.04
6212	NASDAQ	HTLD	Mon, Jan 23, 2017	20.03	20.24	19.68	19.81
6211	NASDAQ	HTLD	Fri, Jan 20, 2017	19.95	20.08	19.84	20.04
6210	NASDAQ	HTLD	Thu, Jan 19, 2017	20.37	20.56	19.83	19.97
6209	NASDAQ	HTLD	Wed, Jan 18, 2017	20.00	20.29	19.92	20.27
6208	NASDAQ	HTLD	Tue, Jan 17, 2017	20.61	20.61	19.91	19.97
6207	NASDAQ	HTLD	Fri, Jan 13, 2017	20.26	20.98	20.16	20.76
6206	NASDAQ	HTLD	Thu, Jan 12, 2017	20.05	20.34	19.86	20.19
6205	NASDAQ	HTLD	Wed, Jan 11, 2017	20.02	20.14	19.82	20.11
6204	NASDAQ	HTLD	Tue, Jan 10, 2017	20.00	20.25	19.82	20.02
6203	NASDAQ	HTLD	Mon, Jan 9, 2017	20.05	20.24	19.83	20.00
6202	NASDAQ	HTLD	Fri, Jan 6, 2017	20.31	20.55	20.07	20.12
6201	NASDAQ	HTLD	Thu, Jan 5, 2017	20.59	20.71	20.19	20.25
6200	NASDAQ	HTLD	Wed, Jan 4, 2017	20.57	20.93	20.50	20.60
6199	NASDAQ	HTLD	Tue, Jan 3, 2017	20.54	20.78	20.19	20.51
6198	NASDAQ	HTLD	Fri, Dec 30, 2016	20.54	20.58	20.34	20.36
6197	NASDAQ	HTLD	Thu, Dec 29, 2016	20.48	20.76	20.38	20.52
6196	NASDAQ	HTLD	Wed, Dec 28, 2016	20.85	20.96	20.46	20.47
6195	NASDAQ	HTLD	Tue, Dec 27, 2016	20.86	21.06	20.79	20.81
6194	NASDAQ	HTLD	Fri, Dec 23, 2016	20.68	21.03	20.68	20.82
6193	NASDAQ	HTLD	Thu, Dec 22, 2016	20.96	21.04	20.66	20.75
6192	NASDAQ	HTLD	Wed, Dec 21, 2016	21.17	21.21	20.87	20.88
6191	NASDAQ	HTLD	Tue, Dec 20, 2016	21.16	21.35	20.91	21.12
6190	NASDAQ	HTLD	Mon, Dec 19, 2016	20.83	21.10	20.69	21.05
6189	NASDAQ	HTLD	Fri, Dec 16, 2016	20.98	21.09	20.31	20.98
6188	NASDAQ	HTLD	Thu, Dec 15, 2016	21.12	21.47	21.08	21.38
6187	NASDAQ	HTLD	Wed, Dec 14, 2016	21.15	21.46	20.98	21.15
6186	NASDAQ	HTLD	Tue, Dec 13, 2016	21.65	21.83	20.87	21.10
6185	NASDAQ	HTLD	Mon, Dec 12, 2016	21.49	21.68	21.19	21.64
6184	NASDAQ	HTLD	Fri, Dec 9, 2016	22.50	22.69	21.48	21.49
6183	NASDAQ	HTLD	Thu, Dec 8, 2016	22.13	22.49	21.93	22.46
6182	NASDAQ	HTLD	Wed, Dec 7, 2016	21.56	22.30	21.55	22.13
6181	NASDAQ	HTLD	Tue, Dec 6, 2016	21.45	21.57	21.23	21.55
6180	NASDAQ	HTLD	Mon, Dec 5, 2016	21.91	22.03	21.46	21.50
6179	NASDAQ	HTLD	Fri, Dec 2, 2016	22.00	22.03	21.67	21.74
6178	NASDAQ	HTLD	Thu, Dec 1, 2016	21.55	22.03	21.55	21.93
6177	NASDAQ	HTLD	Wed, Nov 30, 2016	21.58	21.87	21.51	21.51
6176	NASDAQ	HTLD	Tue, Nov 29, 2016	21.81	21.91	21.46	21.50
6175	NASDAQ	HTLD	Mon, Nov 28, 2016	21.60	21.93	21.50	21.79
6174	NASDAQ	HTLD	Fri, Nov 25, 2016	21.57	21.75	21.48	21.70
6173	NASDAQ	HTLD	Wed, Nov 23, 2016	21.41	21.73	21.41	21.51
6172	NASDAQ	HTLD	Tue, Nov 22, 2016	21.56	21.57	21.33	21.41
6171	NASDAQ	HTLD	Mon, Nov 21, 2016	21.65	21.79	21.43	21.49
6170	NASDAQ	HTLD	Fri, Nov 18, 2016	22.12	22.28	21.59	21.60
6169	NASDAQ	HTLD	Thu, Nov 17, 2016	22.20	22.26	21.86	22.16
6168	NASDAQ	HTLD	Wed, Nov 16, 2016	21.92	22.15	21.84	22.11
6167	NASDAQ	HTLD	Tue, Nov 15, 2016	21.89	22.04	21.57	21.97
6166	NASDAQ	HTLD	Mon, Nov 14, 2016	21.41	21.92	21.41	21.89
6165	NASDAQ	HTLD	Fri, Nov 11, 2016	20.91	21.33	20.54	21.27
6164	NASDAQ	HTLD	Thu, Nov 10, 2016	20.15	20.72	20.00	20.35
6163	NASDAQ	HTLD	Wed, Nov 9, 2016	19.38	20.07	19.18	19.96
6162	NASDAQ	HTLD	Tue, Nov 8, 2016	19.19	19.68	18.92	19.54
6161	NASDAQ	HTLD	Mon, Nov 7, 2016	18.57	19.29	18.56	19.23
6160	NASDAQ	HTLD	Fri, Nov 4, 2016	18.05	18.58	17.98	18.35
6159	NASDAQ	HTLD	Thu, Nov 3, 2016	18.04	18.38	17.96	17.98
6158	NASDAQ	HTLD	Wed, Nov 2, 2016	18.06	18.19	17.94	18.01
6157	NASDAQ	HTLD	Tue, Nov 1, 2016	18.42	18.51	17.98	18.02
6156	NASDAQ	HTLD	Mon, Oct 31, 2016	18.30	18.48	18.30	18.40
6155	NASDAQ	HTLD	Fri, Oct 28, 2016	18.61	18.70	18.14	18.27
6154	NASDAQ	HTLD	Thu, Oct 27, 2016	18.44	18.66	18.30	18.61
6153	NASDAQ	HTLD	Wed, Oct 26, 2016	18.18	18.50	18.18	18.32
6152	NASDAQ	HTLD	Tue, Oct 25, 2016	18.22	18.29	18.07	18.24
6151	NASDAQ	HTLD	Mon, Oct 24, 2016	18.20	18.48	18.06	18.17
6150	NASDAQ	HTLD	Fri, Oct 21, 2016	17.56	18.26	17.06	18.15
6149	NASDAQ	HTLD	Thu, Oct 20, 2016	18.17	18.40	17.81	18.17
6148	NASDAQ	HTLD	Wed, Oct 19, 2016	18.25	18.30	18.06	18.28
6147	NASDAQ	HTLD	Tue, Oct 18, 2016	18.17	18.33	18.07	18.16
6146	NASDAQ	HTLD	Mon, Oct 17, 2016	17.95	18.23	17.89	18.05
6145	NASDAQ	HTLD	Fri, Oct 14, 2016	18.32	18.39	17.96	18.07
6144	NASDAQ	HTLD	Thu, Oct 13, 2016	18.30	18.32	17.94	18.22
6143	NASDAQ	HTLD	Wed, Oct 12, 2016	18.60	18.65	18.45	18.51
6142	NASDAQ	HTLD	Tue, Oct 11, 2016	18.88	18.88	18.53	18.60
6141	NASDAQ	HTLD	Mon, Oct 10, 2016	18.78	18.91	18.71	18.88
6140	NASDAQ	HTLD	Fri, Oct 7, 2016	18.84	18.84	18.44	18.77
6139	NASDAQ	HTLD	Thu, Oct 6, 2016	18.65	18.95	18.60	18.83
6138	NASDAQ	HTLD	Wed, Oct 5, 2016	18.61	18.72	18.44	18.71
6137	NASDAQ	HTLD	Tue, Oct 4, 2016	18.90	19.01	18.55	18.60
6136	NASDAQ	HTLD	Mon, Oct 3, 2016	18.77	19.02	18.67	18.86
6135	NASDAQ	HTLD	Fri, Sep 30, 2016	19.00	19.09	18.76	18.88
6134	NASDAQ	HTLD	Thu, Sep 29, 2016	18.91	19.04	18.83	18.87
6133	NASDAQ	HTLD	Wed, Sep 28, 2016	18.71	18.92	18.55	18.91
6132	NASDAQ	HTLD	Tue, Sep 27, 2016	18.49	18.69	18.37	18.67
6131	NASDAQ	HTLD	Mon, Sep 26, 2016	18.64	18.66	18.46	18.46
6130	NASDAQ	HTLD	Fri, Sep 23, 2016	18.67	18.84	18.47	18.69
6129	NASDAQ	HTLD	Thu, Sep 22, 2016	18.97	19.00	18.68	18.75
6128	NASDAQ	HTLD	Wed, Sep 21, 2016	18.94	19.17	18.71	18.81
6127	NASDAQ	HTLD	Tue, Sep 20, 2016	19.36	19.41	18.93	18.94
6126	NASDAQ	HTLD	Mon, Sep 19, 2016	19.50	19.52	19.20	19.22
6125	NASDAQ	HTLD	Fri, Sep 16, 2016	19.55	19.74	19.28	19.31
6124	NASDAQ	HTLD	Thu, Sep 15, 2016	18.95	19.65	18.78	19.55
6123	NASDAQ	HTLD	Wed, Sep 14, 2016	18.84	19.04	18.73	18.96
6122	NASDAQ	HTLD	Tue, Sep 13, 2016	18.99	18.99	18.79	18.85
6121	NASDAQ	HTLD	Mon, Sep 12, 2016	18.91	19.15	18.75	19.09
6120	NASDAQ	HTLD	Fri, Sep 9, 2016	19.67	19.67	18.91	18.94
6119	NASDAQ	HTLD	Thu, Sep 8, 2016	19.52	19.79	19.46	19.78
6118	NASDAQ	HTLD	Wed, Sep 7, 2016	19.27	19.56	19.17	19.54
6117	NASDAQ	HTLD	Tue, Sep 6, 2016	19.26	19.35	19.17	19.22
6116	NASDAQ	HTLD	Fri, Sep 2, 2016	19.18	19.43	19.12	19.25
6115	NASDAQ	HTLD	Thu, Sep 1, 2016	19.04	19.19	18.86	19.17
6114	NASDAQ	HTLD	Wed, Aug 31, 2016	19.18	19.24	18.87	19.03
6113	NASDAQ	HTLD	Tue, Aug 30, 2016	19.15	19.27	19.05	19.14
6112	NASDAQ	HTLD	Mon, Aug 29, 2016	19.21	19.37	19.09	19.14
6111	NASDAQ	HTLD	Fri, Aug 26, 2016	19.26	19.36	19.01	19.20
6110	NASDAQ	HTLD	Thu, Aug 25, 2016	19.70	19.70	19.07	19.22
6109	NASDAQ	HTLD	Wed, Aug 24, 2016	19.77	20.05	19.39	19.75
6108	NASDAQ	HTLD	Tue, Aug 23, 2016	19.47	19.89	19.47	19.80
6107	NASDAQ	HTLD	Mon, Aug 22, 2016	19.33	19.43	19.17	19.43
6106	NASDAQ	HTLD	Fri, Aug 19, 2016	19.00	19.41	18.97	19.39
6105	NASDAQ	HTLD	Thu, Aug 18, 2016	19.01	19.22	18.97	19.07
6104	NASDAQ	HTLD	Wed, Aug 17, 2016	19.05	19.29	19.00	19.00
6103	NASDAQ	HTLD	Tue, Aug 16, 2016	19.01	19.21	18.96	19.04
6102	NASDAQ	HTLD	Mon, Aug 15, 2016	19.03	19.36	18.97	19.00
6101	NASDAQ	HTLD	Fri, Aug 12, 2016	19.04	19.04	18.86	18.98
6100	NASDAQ	HTLD	Thu, Aug 11, 2016	18.87	19.73	18.78	19.06
6099	NASDAQ	HTLD	Wed, Aug 10, 2016	18.92	18.92	18.76	18.85
6098	NASDAQ	HTLD	Tue, Aug 9, 2016	19.07	19.21	18.73	18.89
6097	NASDAQ	HTLD	Mon, Aug 8, 2016	19.35	19.43	19.03	19.07
6096	NASDAQ	HTLD	Fri, Aug 5, 2016	18.99	19.41	18.99	19.35
6095	NASDAQ	HTLD	Thu, Aug 4, 2016	18.74	18.97	18.61	18.96
6094	NASDAQ	HTLD	Wed, Aug 3, 2016	18.52	18.73	18.42	18.70
6093	NASDAQ	HTLD	Tue, Aug 2, 2016	18.50	18.55	18.31	18.51
6092	NASDAQ	HTLD	Mon, Aug 1, 2016	18.49	18.65	18.40	18.53
6091	NASDAQ	HTLD	Fri, Jul 29, 2016	18.31	18.63	18.26	18.52
6090	NASDAQ	HTLD	Thu, Jul 28, 2016	18.01	18.62	17.73	18.47
6089	NASDAQ	HTLD	Wed, Jul 27, 2016	18.18	18.30	17.97	18.04
6088	NASDAQ	HTLD	Tue, Jul 26, 2016	18.00	18.31	17.89	18.18
6087	NASDAQ	HTLD	Mon, Jul 25, 2016	18.26	18.27	17.96	18.05
6086	NASDAQ	HTLD	Fri, Jul 22, 2016	17.87	18.63	17.87	18.25
6085	NASDAQ	HTLD	Thu, Jul 21, 2016	17.77	17.95	17.71	17.84
6084	NASDAQ	HTLD	Wed, Jul 20, 2016	18.04	18.19	17.81	17.85
6083	NASDAQ	HTLD	Tue, Jul 19, 2016	18.20	18.20	17.90	17.95
6082	NASDAQ	HTLD	Mon, Jul 18, 2016	18.19	18.27	17.96	18.15
6081	NASDAQ	HTLD	Fri, Jul 15, 2016	18.31	18.31	17.98	18.27
6080	NASDAQ	HTLD	Thu, Jul 14, 2016	18.56	18.71	18.07	18.28
6079	NASDAQ	HTLD	Wed, Jul 13, 2016	18.18	18.57	18.07	18.48
6078	NASDAQ	HTLD	Tue, Jul 12, 2016	18.01	18.22	17.92	18.11
6077	NASDAQ	HTLD	Mon, Jul 11, 2016	17.98	18.07	17.86	18.00
6076	NASDAQ	HTLD	Fri, Jul 8, 2016	17.68	18.05	17.68	17.99
6075	NASDAQ	HTLD	Thu, Jul 7, 2016	17.62	17.81	17.39	17.50
6074	NASDAQ	HTLD	Wed, Jul 6, 2016	17.32	17.69	17.26	17.59
6073	NASDAQ	HTLD	Tue, Jul 5, 2016	17.36	17.41	17.11	17.32
6072	NASDAQ	HTLD	Fri, Jul 1, 2016	17.39	17.66	17.39	17.53
6071	NASDAQ	HTLD	Thu, Jun 30, 2016	17.27	17.53	17.02	17.39
6070	NASDAQ	HTLD	Wed, Jun 29, 2016	17.24	17.56	16.55	17.19
6069	NASDAQ	HTLD	Tue, Jun 28, 2016	17.06	17.08	16.84	16.98
6068	NASDAQ	HTLD	Mon, Jun 27, 2016	16.93	17.07	16.66	16.81
6067	NASDAQ	HTLD	Fri, Jun 24, 2016	16.66	17.13	16.66	17.11
6066	NASDAQ	HTLD	Thu, Jun 23, 2016	17.29	17.43	17.21	17.36
6065	NASDAQ	HTLD	Wed, Jun 22, 2016	17.23	17.31	16.75	17.09
6064	NASDAQ	HTLD	Tue, Jun 21, 2016	17.23	17.75	17.23	17.49
6063	NASDAQ	HTLD	Mon, Jun 20, 2016	18.03	18.50	18.02	18.20
6062	NASDAQ	HTLD	Fri, Jun 17, 2016	17.76	18.02	17.74	17.88
6061	NASDAQ	HTLD	Thu, Jun 16, 2016	17.65	17.83	17.34	17.78
6060	NASDAQ	HTLD	Wed, Jun 15, 2016	17.71	17.99	17.52	17.73
6059	NASDAQ	HTLD	Tue, Jun 14, 2016	17.92	18.13	17.54	17.69
6058	NASDAQ	HTLD	Mon, Jun 13, 2016	18.13	18.29	17.82	17.96
6057	NASDAQ	HTLD	Fri, Jun 10, 2016	18.26	18.60	17.90	18.19
6056	NASDAQ	HTLD	Thu, Jun 9, 2016	18.64	19.09	18.30	18.32
6055	NASDAQ	HTLD	Wed, Jun 8, 2016	18.76	18.90	18.65	18.78
6054	NASDAQ	HTLD	Tue, Jun 7, 2016	18.63	18.81	18.52	18.71
6053	NASDAQ	HTLD	Mon, Jun 6, 2016	18.49	18.79	18.38	18.67
6052	NASDAQ	HTLD	Fri, Jun 3, 2016	18.30	18.48	17.98	18.45
6051	NASDAQ	HTLD	Thu, Jun 2, 2016	18.38	18.47	18.17	18.31
6050	NASDAQ	HTLD	Wed, Jun 1, 2016	18.35	18.50	18.27	18.48
6049	NASDAQ	HTLD	Tue, May 31, 2016	18.40	18.50	18.34	18.48
6048	NASDAQ	HTLD	Fri, May 27, 2016	18.28	18.49	18.26	18.35
6047	NASDAQ	HTLD	Thu, May 26, 2016	18.26	18.41	18.08	18.25
6046	NASDAQ	HTLD	Wed, May 25, 2016	18.05	18.41	17.89	18.25
6045	NASDAQ	HTLD	Tue, May 24, 2016	17.71	18.11	17.50	18.07
6044	NASDAQ	HTLD	Mon, May 23, 2016	17.89	18.04	17.61	17.65
6043	NASDAQ	HTLD	Fri, May 20, 2016	17.57	17.93	17.57	17.91
6042	NASDAQ	HTLD	Thu, May 19, 2016	17.14	17.62	17.09	17.48
6041	NASDAQ	HTLD	Wed, May 18, 2016	16.79	17.62	16.79	17.21
6040	NASDAQ	HTLD	Tue, May 17, 2016	17.37	17.99	17.31	17.46
6039	NASDAQ	HTLD	Mon, May 16, 2016	17.50	17.63	17.20	17.40
6038	NASDAQ	HTLD	Fri, May 13, 2016	17.64	17.91	17.31	17.44
6037	NASDAQ	HTLD	Thu, May 12, 2016	17.82	17.96	17.58	17.70
6036	NASDAQ	HTLD	Wed, May 11, 2016	18.00	18.10	17.67	17.73
6035	NASDAQ	HTLD	Tue, May 10, 2016	17.80	18.20	17.80	18.10
6034	NASDAQ	HTLD	Mon, May 9, 2016	17.55	17.90	17.42	17.76
6033	NASDAQ	HTLD	Fri, May 6, 2016	17.62	18.04	17.56	17.91
6032	NASDAQ	HTLD	Thu, May 5, 2016	17.65	17.83	17.47	17.70
6031	NASDAQ	HTLD	Wed, May 4, 2016	17.91	18.27	17.61	17.61
6030	NASDAQ	HTLD	Tue, May 3, 2016	18.10	18.10	17.69	17.93
6029	NASDAQ	HTLD	Mon, May 2, 2016	18.08	18.34	17.93	18.26
6028	NASDAQ	HTLD	Fri, Apr 29, 2016	18.46	18.67	18.01	18.11
6027	NASDAQ	HTLD	Thu, Apr 28, 2016	18.57	18.86	18.05	18.49
6026	NASDAQ	HTLD	Wed, Apr 27, 2016	18.00	19.00	18.00	18.75
6025	NASDAQ	HTLD	Tue, Apr 26, 2016	17.15	18.11	17.01	18.04
6024	NASDAQ	HTLD	Mon, Apr 25, 2016	17.38	17.48	16.86	17.16
6023	NASDAQ	HTLD	Fri, Apr 22, 2016	17.26	17.59	17.26	17.40
6022	NASDAQ	HTLD	Thu, Apr 21, 2016	17.67	17.67	17.00	17.22
6021	NASDAQ	HTLD	Wed, Apr 20, 2016	17.87	18.02	17.67	17.82
6020	NASDAQ	HTLD	Tue, Apr 19, 2016	17.75	17.95	17.74	17.91
6019	NASDAQ	HTLD	Mon, Apr 18, 2016	17.59	17.88	17.56	17.69
6018	NASDAQ	HTLD	Fri, Apr 15, 2016	17.75	17.95	17.45	17.63
6017	NASDAQ	HTLD	Thu, Apr 14, 2016	17.74	17.90	17.61	17.71
6016	NASDAQ	HTLD	Wed, Apr 13, 2016	17.22	17.86	17.22	17.75
6015	NASDAQ	HTLD	Tue, Apr 12, 2016	17.18	17.39	17.08	17.17
6014	NASDAQ	HTLD	Mon, Apr 11, 2016	17.22	17.41	17.05	17.15
6013	NASDAQ	HTLD	Fri, Apr 8, 2016	17.27	17.57	17.12	17.25
6012	NASDAQ	HTLD	Thu, Apr 7, 2016	17.14	17.43	16.78	17.20
6011	NASDAQ	HTLD	Wed, Apr 6, 2016	17.84	17.89	17.06	17.53
6010	NASDAQ	HTLD	Tue, Apr 5, 2016	18.31	18.31	18.31	17.91
6009	NASDAQ	HTLD	Mon, Apr 4, 2016	18.60	18.78	18.29	18.31
6008	NASDAQ	HTLD	Fri, Apr 1, 2016	18.44	18.62	18.17	18.55
6007	NASDAQ	HTLD	Thu, Mar 31, 2016	18.62	18.73	18.45	18.62
6006	NASDAQ	HTLD	Wed, Mar 30, 2016	18.86	18.90	18.41	18.62
6005	NASDAQ	HTLD	Tue, Mar 29, 2016	18.48	18.89	18.29	18.55
6004	NASDAQ	HTLD	Mon, Mar 28, 2016	18.82	18.82	18.35	18.44
6003	NASDAQ	HTLD	Thu, Mar 24, 2016	18.94	18.94	18.94	18.78
6002	NASDAQ	HTLD	Wed, Mar 23, 2016	19.08	19.18	18.87	18.94
6001	NASDAQ	HTLD	Tue, Mar 22, 2016	19.41	19.73	19.11	19.13
6000	NASDAQ	HTLD	Mon, Mar 21, 2016	19.65	19.69	19.35	19.49
5999	NASDAQ	HTLD	Fri, Mar 18, 2016	19.21	19.77	19.01	19.75
5998	NASDAQ	HTLD	Thu, Mar 17, 2016	18.52	19.22	18.52	19.12
5997	NASDAQ	HTLD	Wed, Mar 16, 2016	18.30	18.67	18.26	18.51
5996	NASDAQ	HTLD	Tue, Mar 15, 2016	18.73	18.73	18.73	18.38
5995	NASDAQ	HTLD	Mon, Mar 14, 2016	18.74	18.83	18.22	18.73
5994	NASDAQ	HTLD	Fri, Mar 11, 2016	18.68	18.89	18.58	18.74
5993	NASDAQ	HTLD	Thu, Mar 10, 2016	18.56	18.97	18.38	18.46
5992	NASDAQ	HTLD	Wed, Mar 9, 2016	18.18	18.18	18.18	18.46
5991	NASDAQ	HTLD	Tue, Mar 8, 2016	19.13	19.17	18.16	19.00
5990	NASDAQ	HTLD	Mon, Mar 7, 2016	18.89	19.09	18.51	19.00
5989	NASDAQ	HTLD	Fri, Mar 4, 2016	18.45	18.45	18.45	18.92
5988	NASDAQ	HTLD	Thu, Mar 3, 2016	18.16	18.16	18.16	18.45
5987	NASDAQ	HTLD	Wed, Mar 2, 2016	18.51	18.87	17.89	18.47
5986	NASDAQ	HTLD	Tue, Mar 1, 2016	18.40	18.40	18.40	18.47
5985	NASDAQ	HTLD	Mon, Feb 29, 2016	18.40	18.69	18.12	18.40
5984	NASDAQ	HTLD	Fri, Feb 26, 2016	18.60	18.60	18.60	18.78
5983	NASDAQ	HTLD	Thu, Feb 25, 2016	18.95	18.98	18.29	18.60
5982	NASDAQ	HTLD	Wed, Feb 24, 2016	18.82	19.87	18.31	18.95
5981	NASDAQ	HTLD	Tue, Feb 23, 2016	18.98	19.24	18.75	18.94
5980	NASDAQ	HTLD	Mon, Feb 22, 2016	19.10	19.67	18.88	18.95
5979	NASDAQ	HTLD	Fri, Feb 19, 2016	19.07	19.07	18.64	18.84
5978	NASDAQ	HTLD	Thu, Feb 18, 2016	19.05	19.32	18.88	19.14
5977	NASDAQ	HTLD	Wed, Feb 17, 2016	19.35	19.77	18.92	18.93
5976	NASDAQ	HTLD	Tue, Feb 16, 2016	19.25	19.53	18.81	19.17
5975	NASDAQ	HTLD	Fri, Feb 12, 2016	18.61	19.10	18.43	19.05
5974	NASDAQ	HTLD	Thu, Feb 11, 2016	18.56	18.74	18.03	18.38
5973	NASDAQ	HTLD	Wed, Feb 10, 2016	19.19	19.38	18.54	18.77
5972	NASDAQ	HTLD	Tue, Feb 9, 2016	18.56	19.24	18.50	19.08
5971	NASDAQ	HTLD	Mon, Feb 8, 2016	18.61	18.86	18.12	18.80
5970	NASDAQ	HTLD	Fri, Feb 5, 2016	18.57	18.79	18.42	18.72
5969	NASDAQ	HTLD	Thu, Feb 4, 2016	17.74	18.83	17.74	18.58
5968	NASDAQ	HTLD	Wed, Feb 3, 2016	17.21	17.79	17.06	17.71
5967	NASDAQ	HTLD	Tue, Feb 2, 2016	17.25	17.49	17.04	17.06
5966	NASDAQ	HTLD	Mon, Feb 1, 2016	17.12	17.51	16.91	17.37
5965	NASDAQ	HTLD	Fri, Jan 29, 2016	16.63	17.22	16.63	17.15
5964	NASDAQ	HTLD	Thu, Jan 28, 2016	16.74	16.97	16.10	16.65
5963	NASDAQ	HTLD	Wed, Jan 27, 2016	17.49	17.59	16.45	16.68
5962	NASDAQ	HTLD	Tue, Jan 26, 2016	16.06	17.57	15.98	17.54
5961	NASDAQ	HTLD	Mon, Jan 25, 2016	16.37	16.57	15.90	15.95
5960	NASDAQ	HTLD	Fri, Jan 22, 2016	16.33	16.99	16.19	16.39
5959	NASDAQ	HTLD	Thu, Jan 21, 2016	15.94	16.51	15.51	16.16
5958	NASDAQ	HTLD	Wed, Jan 20, 2016	15.80	16.18	15.36	15.97
5957	NASDAQ	HTLD	Tue, Jan 19, 2016	16.47	16.66	15.93	16.05
5956	NASDAQ	HTLD	Fri, Jan 15, 2016	15.77	16.27	15.61	16.25
5955	NASDAQ	HTLD	Thu, Jan 14, 2016	15.94	16.37	15.56	16.18
5954	NASDAQ	HTLD	Wed, Jan 13, 2016	16.19	16.43	15.77	15.85
5953	NASDAQ	HTLD	Tue, Jan 12, 2016	16.22	16.75	15.95	16.19
5952	NASDAQ	HTLD	Mon, Jan 11, 2016	16.08	16.26	15.98	16.16
5951	NASDAQ	HTLD	Fri, Jan 8, 2016	15.93	16.31	15.93	16.06
5950	NASDAQ	HTLD	Thu, Jan 7, 2016	15.89	16.12	15.54	15.99
5949	NASDAQ	HTLD	Wed, Jan 6, 2016	16.90	17.14	16.61	16.64
5948	NASDAQ	HTLD	Tue, Jan 5, 2016	16.71	17.11	16.64	17.07
5947	NASDAQ	HTLD	Mon, Jan 4, 2016	16.85	16.85	16.37	16.65
5946	NASDAQ	HTLD	Thu, Dec 31, 2015	16.97	17.27	16.87	17.02
5945	NASDAQ	HTLD	Wed, Dec 30, 2015	17.18	17.26	16.96	17.01
5944	NASDAQ	HTLD	Tue, Dec 29, 2015	17.18	17.40	16.99	17.16
5943	NASDAQ	HTLD	Mon, Dec 28, 2015	17.26	17.45	17.03	17.09
5942	NASDAQ	HTLD	Thu, Dec 24, 2015	17.39	17.43	17.18	17.31
5941	NASDAQ	HTLD	Wed, Dec 23, 2015	17.18	17.65	17.15	17.35
5940	NASDAQ	HTLD	Tue, Dec 22, 2015	17.08	17.27	16.89	17.09
5939	NASDAQ	HTLD	Mon, Dec 21, 2015	16.80	17.10	16.77	16.98
5938	NASDAQ	HTLD	Fri, Dec 18, 2015	16.90	17.01	16.35	16.80
5937	NASDAQ	HTLD	Thu, Dec 17, 2015	17.59	17.85	17.41	17.42
5936	NASDAQ	HTLD	Wed, Dec 16, 2015	17.40	17.76	17.37	17.58
5935	NASDAQ	HTLD	Tue, Dec 15, 2015	17.17	17.35	17.08	17.31
5934	NASDAQ	HTLD	Mon, Dec 14, 2015	16.93	17.17	16.49	17.10
5933	NASDAQ	HTLD	Fri, Dec 11, 2015	17.13	17.29	16.82	16.97
5932	NASDAQ	HTLD	Thu, Dec 10, 2015	17.19	17.51	17.00	17.40
5931	NASDAQ	HTLD	Wed, Dec 9, 2015	17.26	17.48	16.58	17.15
5930	NASDAQ	HTLD	Tue, Dec 8, 2015	17.44	17.57	16.55	17.32
5929	NASDAQ	HTLD	Mon, Dec 7, 2015	17.84	17.93	17.37	17.54
5928	NASDAQ	HTLD	Fri, Dec 4, 2015	17.22	18.05	17.16	17.85
5927	NASDAQ	HTLD	Thu, Dec 3, 2015	17.98	18.37	17.77	17.81
5926	NASDAQ	HTLD	Wed, Dec 2, 2015	18.92	19.15	17.88	17.97
5925	NASDAQ	HTLD	Tue, Dec 1, 2015	19.29	19.29	18.31	19.00
5924	NASDAQ	HTLD	Mon, Nov 30, 2015	19.82	19.98	19.07	19.16
5923	NASDAQ	HTLD	Fri, Nov 27, 2015	19.38	19.91	19.34	19.82
5922	NASDAQ	HTLD	Wed, Nov 25, 2015	19.38	19.65	19.13	19.39
5921	NASDAQ	HTLD	Tue, Nov 24, 2015	19.29	20.01	19.04	19.39
5920	NASDAQ	HTLD	Mon, Nov 23, 2015	19.08	19.53	19.07	19.47
5919	NASDAQ	HTLD	Fri, Nov 20, 2015	19.48	19.59	19.19	19.26
5918	NASDAQ	HTLD	Thu, Nov 19, 2015	19.24	19.44	19.07	19.36
5917	NASDAQ	HTLD	Wed, Nov 18, 2015	19.33	19.36	19.04	19.25
5916	NASDAQ	HTLD	Tue, Nov 17, 2015	18.89	19.46	18.66	19.22
5915	NASDAQ	HTLD	Mon, Nov 16, 2015	18.77	18.91	18.38	18.84
5914	NASDAQ	HTLD	Fri, Nov 13, 2015	18.94	19.86	18.66	18.83
5913	NASDAQ	HTLD	Thu, Nov 12, 2015	19.81	20.19	19.07	19.07
5912	NASDAQ	HTLD	Wed, Nov 11, 2015	19.92	20.05	19.77	19.96
5911	NASDAQ	HTLD	Tue, Nov 10, 2015	19.60	19.99	19.54	19.89
5910	NASDAQ	HTLD	Mon, Nov 9, 2015	20.01	20.01	19.34	19.68
5909	NASDAQ	HTLD	Fri, Nov 6, 2015	19.62	20.03	19.48	20.01
5908	NASDAQ	HTLD	Thu, Nov 5, 2015	19.64	19.84	19.49	19.73
5907	NASDAQ	HTLD	Wed, Nov 4, 2015	19.40	19.70	19.23	19.56
5906	NASDAQ	HTLD	Tue, Nov 3, 2015	19.26	19.54	19.17	19.46
5905	NASDAQ	HTLD	Mon, Nov 2, 2015	18.79	19.56	18.70	19.28
5904	NASDAQ	HTLD	Fri, Oct 30, 2015	18.91	19.27	18.71	18.83
5903	NASDAQ	HTLD	Thu, Oct 29, 2015	18.54	19.09	18.24	18.84
5902	NASDAQ	HTLD	Wed, Oct 28, 2015	19.47	19.62	18.40	18.74
5901	NASDAQ	HTLD	Tue, Oct 27, 2015	21.27	21.48	19.77	20.11
5900	NASDAQ	HTLD	Mon, Oct 26, 2015	21.46	21.63	21.39	21.46
5899	NASDAQ	HTLD	Fri, Oct 23, 2015	21.66	21.79	21.29	21.51
5898	NASDAQ	HTLD	Thu, Oct 22, 2015	21.68	21.85	21.06	21.47
5897	NASDAQ	HTLD	Wed, Oct 21, 2015	21.67	21.95	21.59	21.61
5896	NASDAQ	HTLD	Tue, Oct 20, 2015	21.26	21.54	21.22	21.50
5895	NASDAQ	HTLD	Mon, Oct 19, 2015	21.03	21.40	21.03	21.29
5894	NASDAQ	HTLD	Fri, Oct 16, 2015	21.11	21.29	20.95	21.18
5893	NASDAQ	HTLD	Thu, Oct 15, 2015	20.84	21.07	20.60	21.03
5892	NASDAQ	HTLD	Wed, Oct 14, 2015	20.72	20.97	20.63	20.71
5891	NASDAQ	HTLD	Tue, Oct 13, 2015	21.37	21.37	20.63	20.63
5890	NASDAQ	HTLD	Mon, Oct 12, 2015	21.58	21.74	21.31	21.63
5889	NASDAQ	HTLD	Fri, Oct 9, 2015	21.13	21.61	20.97	21.49
5888	NASDAQ	HTLD	Thu, Oct 8, 2015	20.68	21.18	20.60	21.17
5887	NASDAQ	HTLD	Wed, Oct 7, 2015	20.57	20.73	20.27	20.71
5886	NASDAQ	HTLD	Tue, Oct 6, 2015	20.70	20.84	20.39	20.46
5885	NASDAQ	HTLD	Mon, Oct 5, 2015	20.55	20.95	20.33	20.69
5884	NASDAQ	HTLD	Fri, Oct 2, 2015	20.01	20.54	19.89	20.54
5883	NASDAQ	HTLD	Thu, Oct 1, 2015	19.94	20.28	19.83	20.21
5882	NASDAQ	HTLD	Wed, Sep 30, 2015	20.43	20.50	19.87	19.94
5881	NASDAQ	HTLD	Tue, Sep 29, 2015	20.27	20.27	20.05	20.22
5880	NASDAQ	HTLD	Mon, Sep 28, 2015	20.33	20.43	20.19	20.19
5879	NASDAQ	HTLD	Fri, Sep 25, 2015	20.27	20.61	20.02	20.40
5878	NASDAQ	HTLD	Thu, Sep 24, 2015	20.03	20.34	19.79	20.02
5877	NASDAQ	HTLD	Wed, Sep 23, 2015	20.51	20.57	20.26	20.28
5876	NASDAQ	HTLD	Tue, Sep 22, 2015	20.44	20.50	20.29	20.43
5875	NASDAQ	HTLD	Mon, Sep 21, 2015	20.87	21.00	20.56	20.59
5874	NASDAQ	HTLD	Fri, Sep 18, 2015	20.85	21.02	20.73	20.80
5873	NASDAQ	HTLD	Thu, Sep 17, 2015	21.13	21.28	21.01	21.12
5872	NASDAQ	HTLD	Wed, Sep 16, 2015	20.99	21.24	20.94	21.15
5871	NASDAQ	HTLD	Tue, Sep 15, 2015	20.72	21.12	20.72	21.07
5870	NASDAQ	HTLD	Mon, Sep 14, 2015	20.94	21.07	20.65	20.76
5869	NASDAQ	HTLD	Fri, Sep 11, 2015	20.66	21.02	20.66	20.91
5868	NASDAQ	HTLD	Thu, Sep 10, 2015	20.55	20.84	20.52	20.78
5867	NASDAQ	HTLD	Wed, Sep 9, 2015	20.58	20.73	20.39	20.46
5866	NASDAQ	HTLD	Tue, Sep 8, 2015	20.58	20.78	20.47	20.57
5865	NASDAQ	HTLD	Fri, Sep 4, 2015	19.96	20.45	19.87	20.34
5864	NASDAQ	HTLD	Thu, Sep 3, 2015	20.12	20.33	20.02	20.11
5863	NASDAQ	HTLD	Wed, Sep 2, 2015	19.75	20.20	19.67	20.09
5862	NASDAQ	HTLD	Tue, Sep 1, 2015	19.91	20.05	19.49	19.50
5861	NASDAQ	HTLD	Mon, Aug 31, 2015	20.47	20.49	20.19	20.24
5860	NASDAQ	HTLD	Fri, Aug 28, 2015	20.36	20.86	20.32	20.55
5859	NASDAQ	HTLD	Thu, Aug 27, 2015	20.59	20.59	20.19	20.45
5858	NASDAQ	HTLD	Wed, Aug 26, 2015	20.00	20.57	19.82	20.45
5857	NASDAQ	HTLD	Tue, Aug 25, 2015	20.51	20.70	19.64	19.67
5856	NASDAQ	HTLD	Mon, Aug 24, 2015	19.70	20.83	19.10	20.06
5855	NASDAQ	HTLD	Fri, Aug 21, 2015	19.94	20.34	19.70	20.17
5854	NASDAQ	HTLD	Thu, Aug 20, 2015	20.84	20.94	20.29	20.30
5853	NASDAQ	HTLD	Wed, Aug 19, 2015	21.18	21.25	20.96	20.97
5852	NASDAQ	HTLD	Tue, Aug 18, 2015	21.31	21.44	21.15	21.25
5851	NASDAQ	HTLD	Mon, Aug 17, 2015	21.28	21.46	21.17	21.31
5850	NASDAQ	HTLD	Fri, Aug 14, 2015	20.90	21.41	20.87	21.36
5849	NASDAQ	HTLD	Thu, Aug 13, 2015	20.92	21.19	20.91	20.96
5848	NASDAQ	HTLD	Wed, Aug 12, 2015	20.92	21.01	20.57	20.99
5847	NASDAQ	HTLD	Tue, Aug 11, 2015	21.20	21.52	21.07	21.16
5846	NASDAQ	HTLD	Mon, Aug 10, 2015	21.03	21.34	21.03	21.34
5845	NASDAQ	HTLD	Fri, Aug 7, 2015	21.45	21.45	20.93	20.98
5844	NASDAQ	HTLD	Thu, Aug 6, 2015	21.57	21.67	21.25	21.52
5843	NASDAQ	HTLD	Wed, Aug 5, 2015	21.86	22.05	21.60	21.63
5842	NASDAQ	HTLD	Tue, Aug 4, 2015	21.62	21.77	21.47	21.67
5841	NASDAQ	HTLD	Mon, Aug 3, 2015	21.37	21.65	21.11	21.58
5840	NASDAQ	HTLD	Fri, Jul 31, 2015	21.16	21.63	21.16	21.33
5839	NASDAQ	HTLD	Thu, Jul 30, 2015	21.13	21.55	21.02	21.16
5838	NASDAQ	HTLD	Wed, Jul 29, 2015	19.83	22.13	19.83	21.31
5837	NASDAQ	HTLD	Tue, Jul 28, 2015	19.40	20.13	19.09	19.99
5836	NASDAQ	HTLD	Mon, Jul 27, 2015	19.38	19.49	19.20	19.27
5835	NASDAQ	HTLD	Fri, Jul 24, 2015	19.47	19.66	19.32	19.46
5834	NASDAQ	HTLD	Thu, Jul 23, 2015	19.95	19.95	19.46	19.49
5833	NASDAQ	HTLD	Wed, Jul 22, 2015	20.00	20.27	19.56	19.85
5832	NASDAQ	HTLD	Tue, Jul 21, 2015	19.66	20.14	19.51	20.09
5831	NASDAQ	HTLD	Mon, Jul 20, 2015	19.79	19.93	19.53	19.62
5830	NASDAQ	HTLD	Fri, Jul 17, 2015	19.73	19.94	19.61	19.72
5829	NASDAQ	HTLD	Thu, Jul 16, 2015	19.66	20.00	19.50	19.80
5828	NASDAQ	HTLD	Wed, Jul 15, 2015	20.14	20.24	19.68	19.70
5827	NASDAQ	HTLD	Tue, Jul 14, 2015	20.54	20.54	20.15	20.15
5826	NASDAQ	HTLD	Mon, Jul 13, 2015	20.58	20.69	20.39	20.49
5825	NASDAQ	HTLD	Fri, Jul 10, 2015	20.13	20.50	20.13	20.46
5824	NASDAQ	HTLD	Thu, Jul 9, 2015	19.93	20.32	19.76	20.02
5823	NASDAQ	HTLD	Wed, Jul 8, 2015	19.75	19.87	19.40	19.80
5822	NASDAQ	HTLD	Tue, Jul 7, 2015	19.93	20.10	19.65	20.05
5821	NASDAQ	HTLD	Mon, Jul 6, 2015	19.76	20.26	19.67	19.93
5820	NASDAQ	HTLD	Thu, Jul 2, 2015	20.30	20.30	20.00	20.07
5819	NASDAQ	HTLD	Wed, Jul 1, 2015	20.38	20.51	20.11	20.27
5818	NASDAQ	HTLD	Tue, Jun 30, 2015	20.01	20.31	19.82	20.23
5817	NASDAQ	HTLD	Mon, Jun 29, 2015	20.06	20.24	19.78	19.89
5816	NASDAQ	HTLD	Fri, Jun 26, 2015	20.23	20.35	20.05	20.18
5815	NASDAQ	HTLD	Thu, Jun 25, 2015	20.33	20.52	20.13	20.16
5814	NASDAQ	HTLD	Wed, Jun 24, 2015	20.73	20.80	20.04	20.27
5813	NASDAQ	HTLD	Tue, Jun 23, 2015	20.73	20.80	20.60	20.77
5812	NASDAQ	HTLD	Mon, Jun 22, 2015	20.70	20.89	20.60	20.75
5811	NASDAQ	HTLD	Fri, Jun 19, 2015	20.65	20.83	20.49	20.56
5810	NASDAQ	HTLD	Thu, Jun 18, 2015	20.47	20.80	20.29	20.63
5809	NASDAQ	HTLD	Wed, Jun 17, 2015	20.55	20.65	20.18	20.43
5808	NASDAQ	HTLD	Tue, Jun 16, 2015	20.41	21.16	20.41	20.49
5807	NASDAQ	HTLD	Mon, Jun 15, 2015	20.87	20.92	20.34	20.53
5806	NASDAQ	HTLD	Fri, Jun 12, 2015	21.34	21.36	20.68	20.98
5805	NASDAQ	HTLD	Thu, Jun 11, 2015	21.56	21.67	21.27	21.37
5804	NASDAQ	HTLD	Wed, Jun 10, 2015	21.46	21.94	21.39	21.56
5803	NASDAQ	HTLD	Tue, Jun 9, 2015	21.73	21.93	21.37	21.43
5802	NASDAQ	HTLD	Mon, Jun 8, 2015	21.70	21.98	21.60	21.80
5801	NASDAQ	HTLD	Fri, Jun 5, 2015	21.49	21.92	21.36	21.78
5800	NASDAQ	HTLD	Thu, Jun 4, 2015	21.29	21.56	21.13	21.46
5799	NASDAQ	HTLD	Wed, Jun 3, 2015	20.81	21.44	20.66	21.34
5798	NASDAQ	HTLD	Tue, Jun 2, 2015	20.85	21.13	20.71	20.84
5797	NASDAQ	HTLD	Mon, Jun 1, 2015	21.35	21.44	20.78	20.94
5796	NASDAQ	HTLD	Fri, May 29, 2015	21.42	21.84	20.83	21.25
5795	NASDAQ	HTLD	Thu, May 28, 2015	21.40	21.64	21.05	21.55
5794	NASDAQ	HTLD	Wed, May 27, 2015	20.53	21.63	20.51	21.37
5793	NASDAQ	HTLD	Tue, May 26, 2015	20.76	20.90	20.46	20.50
5792	NASDAQ	HTLD	Fri, May 22, 2015	21.04	21.19	20.72	20.78
5791	NASDAQ	HTLD	Thu, May 21, 2015	21.04	21.14	20.79	21.05
5790	NASDAQ	HTLD	Wed, May 20, 2015	21.22	21.22	20.90	21.01
5789	NASDAQ	HTLD	Tue, May 19, 2015	21.24	21.38	21.11	21.26
5788	NASDAQ	HTLD	Mon, May 18, 2015	20.83	21.26	20.83	21.21
5787	NASDAQ	HTLD	Fri, May 15, 2015	21.00	21.05	20.77	20.88
5786	NASDAQ	HTLD	Thu, May 14, 2015	20.91	21.35	20.32	20.98
5785	NASDAQ	HTLD	Wed, May 13, 2015	21.09	21.46	20.39	20.85
5784	NASDAQ	HTLD	Tue, May 12, 2015	21.04	21.29	20.73	21.09
5783	NASDAQ	HTLD	Mon, May 11, 2015	21.10	21.37	21.02	21.09
5782	NASDAQ	HTLD	Fri, May 8, 2015	21.16	21.43	21.10	21.11
5781	NASDAQ	HTLD	Thu, May 7, 2015	20.71	21.14	20.61	21.00
5780	NASDAQ	HTLD	Wed, May 6, 2015	20.62	20.78	20.42	20.69
5779	NASDAQ	HTLD	Tue, May 5, 2015	20.97	21.17	20.54	20.63
5778	NASDAQ	HTLD	Mon, May 4, 2015	21.12	21.40	20.98	21.08
5777	NASDAQ	HTLD	Fri, May 1, 2015	20.98	21.32	20.98	21.16
5776	NASDAQ	HTLD	Thu, Apr 30, 2015	20.87	21.03	20.60	20.92
5775	NASDAQ	HTLD	Wed, Apr 29, 2015	21.37	21.37	20.91	21.02
5774	NASDAQ	HTLD	Tue, Apr 28, 2015	21.15	21.50	21.04	21.40
5773	NASDAQ	HTLD	Mon, Apr 27, 2015	21.80	21.92	20.95	21.16
5772	NASDAQ	HTLD	Fri, Apr 24, 2015	21.97	21.97	21.20	21.74
5771	NASDAQ	HTLD	Thu, Apr 23, 2015	21.72	22.30	21.09	22.04
5770	NASDAQ	HTLD	Wed, Apr 22, 2015	23.39	23.47	21.70	22.55
5769	NASDAQ	HTLD	Tue, Apr 21, 2015	23.27	23.39	23.04	23.37
5768	NASDAQ	HTLD	Mon, Apr 20, 2015	22.93	23.50	22.90	23.29
5767	NASDAQ	HTLD	Fri, Apr 17, 2015	22.84	22.94	22.68	22.90
5766	NASDAQ	HTLD	Thu, Apr 16, 2015	23.22	23.47	22.95	22.95
5765	NASDAQ	HTLD	Wed, Apr 15, 2015	23.15	23.38	23.04	23.26
5764	NASDAQ	HTLD	Tue, Apr 14, 2015	22.87	23.16	22.61	23.15
5763	NASDAQ	HTLD	Mon, Apr 13, 2015	22.94	23.09	22.85	22.85
5762	NASDAQ	HTLD	Fri, Apr 10, 2015	22.68	23.05	22.68	23.02
5761	NASDAQ	HTLD	Thu, Apr 9, 2015	22.46	22.74	22.44	22.57
5760	NASDAQ	HTLD	Wed, Apr 8, 2015	22.75	22.82	22.14	22.43
5759	NASDAQ	HTLD	Tue, Apr 7, 2015	22.94	23.15	22.77	22.80
5758	NASDAQ	HTLD	Mon, Apr 6, 2015	22.97	23.19	22.83	22.87
5757	NASDAQ	HTLD	Thu, Apr 2, 2015	23.34	23.38	22.85	23.00
5756	NASDAQ	HTLD	Wed, Apr 1, 2015	23.64	23.80	23.25	23.38
5755	NASDAQ	HTLD	Tue, Mar 31, 2015	23.46	23.89	23.45	23.76
5754	NASDAQ	HTLD	Mon, Mar 30, 2015	23.57	23.74	23.35	23.56
5753	NASDAQ	HTLD	Fri, Mar 27, 2015	23.61	23.73	23.31	23.52
5752	NASDAQ	HTLD	Thu, Mar 26, 2015	23.89	23.95	23.39	23.63
5751	NASDAQ	HTLD	Wed, Mar 25, 2015	24.61	24.61	23.90	23.95
5750	NASDAQ	HTLD	Tue, Mar 24, 2015	24.71	24.83	24.38	24.52
5749	NASDAQ	HTLD	Mon, Mar 23, 2015	25.10	25.10	24.64	24.71
5748	NASDAQ	HTLD	Fri, Mar 20, 2015	25.01	25.15	24.78	25.06
5747	NASDAQ	HTLD	Thu, Mar 19, 2015	24.79	25.08	24.61	24.85
5746	NASDAQ	HTLD	Wed, Mar 18, 2015	24.83	24.97	24.46	24.89
5745	NASDAQ	HTLD	Tue, Mar 17, 2015	24.50	24.89	24.38	24.80
5744	NASDAQ	HTLD	Mon, Mar 16, 2015	24.64	24.82	24.39	24.47
5743	NASDAQ	HTLD	Fri, Mar 13, 2015	24.52	24.52	24.21	24.47
5742	NASDAQ	HTLD	Thu, Mar 12, 2015	24.68	24.80	24.36	24.49
5741	NASDAQ	HTLD	Wed, Mar 11, 2015	23.99	24.67	23.91	24.62
5740	NASDAQ	HTLD	Tue, Mar 10, 2015	24.21	24.45	23.67	23.94
5739	NASDAQ	HTLD	Mon, Mar 9, 2015	24.30	24.58	24.25	24.39
5738	NASDAQ	HTLD	Fri, Mar 6, 2015	24.15	24.91	24.05	24.23
5737	NASDAQ	HTLD	Thu, Mar 5, 2015	24.44	24.50	24.15	24.26
5736	NASDAQ	HTLD	Wed, Mar 4, 2015	24.30	24.75	24.18	24.49
5735	NASDAQ	HTLD	Tue, Mar 3, 2015	24.68	24.84	24.35	24.50
5734	NASDAQ	HTLD	Mon, Mar 2, 2015	25.22	25.53	25.07	25.34
5733	NASDAQ	HTLD	Fri, Feb 27, 2015	25.50	25.54	25.15	25.17
5732	NASDAQ	HTLD	Thu, Feb 26, 2015	25.30	25.51	25.09	25.50
5731	NASDAQ	HTLD	Wed, Feb 25, 2015	25.54	25.55	25.23	25.30
5730	NASDAQ	HTLD	Tue, Feb 24, 2015	25.30	25.54	25.30	25.49
5729	NASDAQ	HTLD	Mon, Feb 23, 2015	25.42	25.50	25.29	25.33
5728	NASDAQ	HTLD	Fri, Feb 20, 2015	25.57	25.57	25.27	25.49
5727	NASDAQ	HTLD	Thu, Feb 19, 2015	25.40	25.83	25.20	25.51
5726	NASDAQ	HTLD	Wed, Feb 18, 2015	25.43	25.86	25.43	25.84
5725	NASDAQ	HTLD	Tue, Feb 17, 2015	25.93	26.09	25.66	25.89
5724	NASDAQ	HTLD	Fri, Feb 13, 2015	25.32	25.95	25.25	25.88
5723	NASDAQ	HTLD	Thu, Feb 12, 2015	25.22	25.41	25.00	25.35
5722	NASDAQ	HTLD	Wed, Feb 11, 2015	25.25	25.47	25.05	25.20
5721	NASDAQ	HTLD	Tue, Feb 10, 2015	25.23	25.40	25.04	25.23
5720	NASDAQ	HTLD	Mon, Feb 9, 2015	24.69	25.05	24.24	25.03
5719	NASDAQ	HTLD	Fri, Feb 6, 2015	24.61	25.07	24.30	24.89
5718	NASDAQ	HTLD	Thu, Feb 5, 2015	24.39	24.77	24.25	24.56
5717	NASDAQ	HTLD	Wed, Feb 4, 2015	24.70	24.87	24.12	24.37
5716	NASDAQ	HTLD	Tue, Feb 3, 2015	25.59	26.10	24.32	24.95
5715	NASDAQ	HTLD	Mon, Feb 2, 2015	25.68	25.81	25.36	25.62
5714	NASDAQ	HTLD	Fri, Jan 30, 2015	25.88	26.13	25.62	25.69
5713	NASDAQ	HTLD	Thu, Jan 29, 2015	26.77	27.05	25.45	26.15
5712	NASDAQ	HTLD	Wed, Jan 28, 2015	27.48	27.80	26.68	26.77
5711	NASDAQ	HTLD	Tue, Jan 27, 2015	26.99	27.40	26.81	27.29
5710	NASDAQ	HTLD	Mon, Jan 26, 2015	26.85	27.29	26.51	27.23
5709	NASDAQ	HTLD	Fri, Jan 23, 2015	26.68	26.91	26.48	26.86
5708	NASDAQ	HTLD	Thu, Jan 22, 2015	26.36	26.76	26.16	26.75
5707	NASDAQ	HTLD	Wed, Jan 21, 2015	26.54	26.60	26.07	26.22
5706	NASDAQ	HTLD	Tue, Jan 20, 2015	26.95	27.08	26.37	26.69
5705	NASDAQ	HTLD	Fri, Jan 16, 2015	26.69	26.84	26.37	26.81
5704	NASDAQ	HTLD	Thu, Jan 15, 2015	26.91	26.91	26.60	26.67
5703	NASDAQ	HTLD	Wed, Jan 14, 2015	26.41	26.95	26.11	26.76
5702	NASDAQ	HTLD	Tue, Jan 13, 2015	26.63	27.06	26.33	26.75
5701	NASDAQ	HTLD	Mon, Jan 12, 2015	26.30	26.44	26.00	26.29
5700	NASDAQ	HTLD	Fri, Jan 9, 2015	26.67	26.67	26.16	26.18
5699	NASDAQ	HTLD	Thu, Jan 8, 2015	25.77	26.67	25.62	26.60
5698	NASDAQ	HTLD	Wed, Jan 7, 2015	25.64	25.78	24.95	25.46
5697	NASDAQ	HTLD	Tue, Jan 6, 2015	26.10	26.10	25.22	25.59
5696	NASDAQ	HTLD	Mon, Jan 5, 2015	26.89	26.90	25.81	25.96
5695	NASDAQ	HTLD	Fri, Jan 2, 2015	27.13	27.25	26.46	26.97
5694	NASDAQ	HTLD	Wed, Dec 31, 2014	27.06	27.33	26.85	27.01
5693	NASDAQ	HTLD	Tue, Dec 30, 2014	26.78	27.18	26.66	27.09
5692	NASDAQ	HTLD	Mon, Dec 29, 2014	27.68	27.96	26.68	26.78
5691	NASDAQ	HTLD	Fri, Dec 26, 2014	27.45	27.93	27.39	27.71
5690	NASDAQ	HTLD	Wed, Dec 24, 2014	27.53	27.60	27.15	27.47
5689	NASDAQ	HTLD	Tue, Dec 23, 2014	27.07	27.53	26.88	27.45
5688	NASDAQ	HTLD	Mon, Dec 22, 2014	26.68	27.02	26.52	26.95
5687	NASDAQ	HTLD	Fri, Dec 19, 2014	26.55	26.66	26.27	26.61
5686	NASDAQ	HTLD	Thu, Dec 18, 2014	26.63	26.70	26.21	26.61
5685	NASDAQ	HTLD	Wed, Dec 17, 2014	25.98	26.32	25.28	26.25
5684	NASDAQ	HTLD	Tue, Dec 16, 2014	26.05	26.35	25.82	25.98
5683	NASDAQ	HTLD	Mon, Dec 15, 2014	25.98	26.59	25.74	26.12
5682	NASDAQ	HTLD	Fri, Dec 12, 2014	25.23	26.00	25.00	25.78
5681	NASDAQ	HTLD	Thu, Dec 11, 2014	25.66	25.95	25.52	25.58
5680	NASDAQ	HTLD	Wed, Dec 10, 2014	25.98	25.98	25.46	25.50
5679	NASDAQ	HTLD	Tue, Dec 9, 2014	25.45	26.00	25.01	25.99
5678	NASDAQ	HTLD	Mon, Dec 8, 2014	26.14	26.20	25.59	25.80
5677	NASDAQ	HTLD	Fri, Dec 5, 2014	26.28	26.54	25.99	26.13
5676	NASDAQ	HTLD	Thu, Dec 4, 2014	26.32	26.44	25.97	26.30
5675	NASDAQ	HTLD	Wed, Dec 3, 2014	26.35	26.41	26.04	26.29
5674	NASDAQ	HTLD	Tue, Dec 2, 2014	26.08	26.40	26.08	26.26
5673	NASDAQ	HTLD	Mon, Dec 1, 2014	26.45	26.52	25.93	25.94
5672	NASDAQ	HTLD	Fri, Nov 28, 2014	26.48	26.82	26.35	26.53
5671	NASDAQ	HTLD	Wed, Nov 26, 2014	26.27	26.53	26.06	26.26
5670	NASDAQ	HTLD	Tue, Nov 25, 2014	26.31	27.85	26.00	26.27
5669	NASDAQ	HTLD	Mon, Nov 24, 2014	26.28	26.64	26.23	26.30
5668	NASDAQ	HTLD	Fri, Nov 21, 2014	26.44	26.49	26.09	26.28
5667	NASDAQ	HTLD	Thu, Nov 20, 2014	25.44	26.16	25.22	26.13
5666	NASDAQ	HTLD	Wed, Nov 19, 2014	25.60	25.73	25.20	25.60
5665	NASDAQ	HTLD	Tue, Nov 18, 2014	25.68	25.94	25.50	25.68
5664	NASDAQ	HTLD	Mon, Nov 17, 2014	25.31	25.64	25.10	25.56
5663	NASDAQ	HTLD	Fri, Nov 14, 2014	25.55	25.55	25.18	25.30
5662	NASDAQ	HTLD	Thu, Nov 13, 2014	25.50	25.59	25.36	25.59
5661	NASDAQ	HTLD	Wed, Nov 12, 2014	25.28	25.71	25.02	25.40
5660	NASDAQ	HTLD	Tue, Nov 11, 2014	25.36	25.59	25.12	25.46
5659	NASDAQ	HTLD	Mon, Nov 10, 2014	25.04	25.43	24.91	25.41
5658	NASDAQ	HTLD	Fri, Nov 7, 2014	25.05	25.24	24.89	25.06
5657	NASDAQ	HTLD	Thu, Nov 6, 2014	24.52	25.03	24.29	25.03
5656	NASDAQ	HTLD	Wed, Nov 5, 2014	24.90	24.95	24.35	24.46
5655	NASDAQ	HTLD	Tue, Nov 4, 2014	24.64	25.17	24.50	24.73
5654	NASDAQ	HTLD	Mon, Nov 3, 2014	25.19	25.25	24.53	24.67
5653	NASDAQ	HTLD	Fri, Oct 31, 2014	25.66	25.68	25.04	25.14
5652	NASDAQ	HTLD	Thu, Oct 30, 2014	25.08	25.40	24.83	25.03
5651	NASDAQ	HTLD	Wed, Oct 29, 2014	25.08	25.50	24.75	25.22
5650	NASDAQ	HTLD	Tue, Oct 28, 2014	24.52	25.01	24.29	24.97
5649	NASDAQ	HTLD	Mon, Oct 27, 2014	23.91	24.78	23.50	24.37
5648	NASDAQ	HTLD	Fri, Oct 24, 2014	25.46	25.75	23.89	24.01
5647	NASDAQ	HTLD	Thu, Oct 23, 2014	25.28	25.57	25.23	25.32
5646	NASDAQ	HTLD	Wed, Oct 22, 2014	25.76	25.93	24.92	24.92
5645	NASDAQ	HTLD	Tue, Oct 21, 2014	24.81	25.58	24.81	25.53
5644	NASDAQ	HTLD	Mon, Oct 20, 2014	23.96	24.70	23.96	24.66
5643	NASDAQ	HTLD	Fri, Oct 17, 2014	24.29	24.29	23.67	24.16
5642	NASDAQ	HTLD	Thu, Oct 16, 2014	23.08	23.94	23.08	23.87
5641	NASDAQ	HTLD	Wed, Oct 15, 2014	22.69	23.45	22.45	23.37
5640	NASDAQ	HTLD	Tue, Oct 14, 2014	22.96	23.39	22.60	23.06
5639	NASDAQ	HTLD	Mon, Oct 13, 2014	22.77	22.88	22.30	22.58
5638	NASDAQ	HTLD	Fri, Oct 10, 2014	22.55	22.93	22.40	22.64
5637	NASDAQ	HTLD	Thu, Oct 9, 2014	23.16	23.23	22.51	22.55
5636	NASDAQ	HTLD	Wed, Oct 8, 2014	22.95	23.26	22.64	23.19
5635	NASDAQ	HTLD	Tue, Oct 7, 2014	23.28	23.48	22.95	22.98
5634	NASDAQ	HTLD	Mon, Oct 6, 2014	23.90	24.01	23.45	23.47
5633	NASDAQ	HTLD	Fri, Oct 3, 2014	23.99	23.99	23.62	23.77
5632	NASDAQ	HTLD	Thu, Oct 2, 2014	23.44	23.81	23.22	23.73
5631	NASDAQ	HTLD	Wed, Oct 1, 2014	23.79	24.11	23.34	23.44
5630	NASDAQ	HTLD	Tue, Sep 30, 2014	24.05	24.14	23.86	23.96
5629	NASDAQ	HTLD	Mon, Sep 29, 2014	23.78	24.22	23.58	24.09
5628	NASDAQ	HTLD	Fri, Sep 26, 2014	23.51	24.10	23.43	24.03
5627	NASDAQ	HTLD	Thu, Sep 25, 2014	23.76	23.82	23.22	23.48
5626	NASDAQ	HTLD	Wed, Sep 24, 2014	23.93	24.01	23.73	23.79
5625	NASDAQ	HTLD	Tue, Sep 23, 2014	24.28	24.42	23.89	23.94
5624	NASDAQ	HTLD	Mon, Sep 22, 2014	24.61	24.61	24.31	24.42
5623	NASDAQ	HTLD	Fri, Sep 19, 2014	25.00	25.07	24.43	24.70
5622	NASDAQ	HTLD	Thu, Sep 18, 2014	24.43	24.91	24.43	24.85
5621	NASDAQ	HTLD	Wed, Sep 17, 2014	24.38	24.60	24.18	24.36
5620	NASDAQ	HTLD	Tue, Sep 16, 2014	24.06	24.25	23.93	24.23
5619	NASDAQ	HTLD	Mon, Sep 15, 2014	24.53	24.53	24.09	24.10
5618	NASDAQ	HTLD	Fri, Sep 12, 2014	24.15	24.64	24.08	24.57
5617	NASDAQ	HTLD	Thu, Sep 11, 2014	24.03	24.24	23.65	24.07
5616	NASDAQ	HTLD	Wed, Sep 10, 2014	24.00	24.16	23.82	24.09
5615	NASDAQ	HTLD	Tue, Sep 9, 2014	24.19	24.42	23.87	23.94
5614	NASDAQ	HTLD	Mon, Sep 8, 2014	23.95	24.41	23.76	24.16
5613	NASDAQ	HTLD	Fri, Sep 5, 2014	23.89	24.01	23.74	23.89
5612	NASDAQ	HTLD	Thu, Sep 4, 2014	23.98	24.16	23.78	23.83
5611	NASDAQ	HTLD	Wed, Sep 3, 2014	24.05	24.21	23.77	23.85
5610	NASDAQ	HTLD	Tue, Sep 2, 2014	23.56	24.13	23.48	24.01
5609	NASDAQ	HTLD	Fri, Aug 29, 2014	23.29	23.62	23.25	23.45
5608	NASDAQ	HTLD	Thu, Aug 28, 2014	23.44	23.73	23.16	23.27
5607	NASDAQ	HTLD	Wed, Aug 27, 2014	23.56	23.61	23.24	23.47
5606	NASDAQ	HTLD	Tue, Aug 26, 2014	23.63	23.78	23.36	23.48
5605	NASDAQ	HTLD	Mon, Aug 25, 2014	23.77	23.86	23.49	23.60
5604	NASDAQ	HTLD	Fri, Aug 22, 2014	23.40	23.73	23.21	23.58
5603	NASDAQ	HTLD	Thu, Aug 21, 2014	23.41	23.50	23.04	23.47
5602	NASDAQ	HTLD	Wed, Aug 20, 2014	23.79	24.09	23.24	23.37
5601	NASDAQ	HTLD	Tue, Aug 19, 2014	23.79	24.01	23.74	23.87
5600	NASDAQ	HTLD	Mon, Aug 18, 2014	23.16	23.76	23.14	23.75
5599	NASDAQ	HTLD	Fri, Aug 15, 2014	23.49	23.59	22.79	23.01
5598	NASDAQ	HTLD	Thu, Aug 14, 2014	23.18	23.33	23.04	23.31
5597	NASDAQ	HTLD	Wed, Aug 13, 2014	23.03	23.35	23.03	23.12
5596	NASDAQ	HTLD	Tue, Aug 12, 2014	22.73	23.04	22.44	22.88
5595	NASDAQ	HTLD	Mon, Aug 11, 2014	22.82	23.13	22.52	22.77
5594	NASDAQ	HTLD	Fri, Aug 8, 2014	22.41	22.73	22.21	22.69
5593	NASDAQ	HTLD	Thu, Aug 7, 2014	22.20	22.45	22.20	22.36
5592	NASDAQ	HTLD	Wed, Aug 6, 2014	22.27	22.40	22.15	22.19
5591	NASDAQ	HTLD	Tue, Aug 5, 2014	22.52	22.84	22.30	22.35
5590	NASDAQ	HTLD	Mon, Aug 4, 2014	22.40	22.69	22.15	22.66
5589	NASDAQ	HTLD	Fri, Aug 1, 2014	22.40	22.50	22.13	22.33
5588	NASDAQ	HTLD	Thu, Jul 31, 2014	22.85	23.19	22.45	22.47
5587	NASDAQ	HTLD	Wed, Jul 30, 2014	22.84	23.13	22.72	23.07
5586	NASDAQ	HTLD	Tue, Jul 29, 2014	22.90	23.17	22.70	22.72
5585	NASDAQ	HTLD	Mon, Jul 28, 2014	23.19	23.20	22.69	22.92
5584	NASDAQ	HTLD	Fri, Jul 25, 2014	24.00	24.00	23.09	23.10
5583	NASDAQ	HTLD	Thu, Jul 24, 2014	23.53	24.23	23.51	24.15
5582	NASDAQ	HTLD	Wed, Jul 23, 2014	23.40	24.20	23.40	23.78
5581	NASDAQ	HTLD	Tue, Jul 22, 2014	22.12	23.43	21.94	23.41
5580	NASDAQ	HTLD	Mon, Jul 21, 2014	21.82	21.96	21.54	21.89
5579	NASDAQ	HTLD	Fri, Jul 18, 2014	21.56	22.07	21.48	21.96
5578	NASDAQ	HTLD	Thu, Jul 17, 2014	21.78	21.93	21.69	21.76
5577	NASDAQ	HTLD	Wed, Jul 16, 2014	21.79	22.05	21.55	22.00
5576	NASDAQ	HTLD	Tue, Jul 15, 2014	21.59	21.91	21.50	21.69
5575	NASDAQ	HTLD	Mon, Jul 14, 2014	21.71	21.73	21.52	21.66
5574	NASDAQ	HTLD	Fri, Jul 11, 2014	21.75	21.92	21.43	21.52
5573	NASDAQ	HTLD	Thu, Jul 10, 2014	21.57	22.05	21.51	21.80
5572	NASDAQ	HTLD	Wed, Jul 9, 2014	21.63	22.01	21.34	21.94
5571	NASDAQ	HTLD	Tue, Jul 8, 2014	21.48	21.69	21.31	21.50
5570	NASDAQ	HTLD	Mon, Jul 7, 2014	21.47	21.78	21.10	21.55
5569	NASDAQ	HTLD	Thu, Jul 3, 2014	21.43	21.64	21.30	21.57
5568	NASDAQ	HTLD	Wed, Jul 2, 2014	21.48	21.71	21.16	21.31
5567	NASDAQ	HTLD	Tue, Jul 1, 2014	21.46	21.84	21.46	21.52
5566	NASDAQ	HTLD	Mon, Jun 30, 2014	21.00	21.43	20.98	21.34
5565	NASDAQ	HTLD	Fri, Jun 27, 2014	20.86	21.30	20.79	21.03
5564	NASDAQ	HTLD	Thu, Jun 26, 2014	21.05	21.08	20.79	20.93
5563	NASDAQ	HTLD	Wed, Jun 25, 2014	21.07	21.16	20.83	21.07
5562	NASDAQ	HTLD	Tue, Jun 24, 2014	21.56	21.81	21.13	21.18
5561	NASDAQ	HTLD	Mon, Jun 23, 2014	21.88	21.94	21.57	21.63
5560	NASDAQ	HTLD	Fri, Jun 20, 2014	21.97	22.04	21.51	21.88
5559	NASDAQ	HTLD	Thu, Jun 19, 2014	22.01	22.01	21.70	21.86
5558	NASDAQ	HTLD	Wed, Jun 18, 2014	21.40	22.09	21.40	21.96
5557	NASDAQ	HTLD	Tue, Jun 17, 2014	21.95	22.15	21.45	21.47
5556	NASDAQ	HTLD	Mon, Jun 16, 2014	21.81	22.07	21.73	22.01
5555	NASDAQ	HTLD	Fri, Jun 13, 2014	21.64	21.95	21.44	21.87
5554	NASDAQ	HTLD	Thu, Jun 12, 2014	21.74	21.83	21.44	21.55
5553	NASDAQ	HTLD	Wed, Jun 11, 2014	21.90	21.90	21.65	21.82
5552	NASDAQ	HTLD	Tue, Jun 10, 2014	22.03	22.10	21.78	22.06
5551	NASDAQ	HTLD	Mon, Jun 9, 2014	21.87	22.33	21.82	22.08
5550	NASDAQ	HTLD	Fri, Jun 6, 2014	21.78	22.01	21.41	21.92
5549	NASDAQ	HTLD	Thu, Jun 5, 2014	21.19	21.70	20.98	21.70
5548	NASDAQ	HTLD	Wed, Jun 4, 2014	20.98	21.23	20.91	21.08
5547	NASDAQ	HTLD	Tue, Jun 3, 2014	21.37	21.58	20.96	21.02
5546	NASDAQ	HTLD	Mon, Jun 2, 2014	21.64	21.68	21.40	21.49
5545	NASDAQ	HTLD	Fri, May 30, 2014	22.00	22.13	21.58	21.63
5544	NASDAQ	HTLD	Thu, May 29, 2014	21.95	22.11	21.59	21.96
5543	NASDAQ	HTLD	Wed, May 28, 2014	21.49	21.83	21.44	21.74
5542	NASDAQ	HTLD	Tue, May 27, 2014	21.27	21.57	21.13	21.54
5541	NASDAQ	HTLD	Fri, May 23, 2014	21.00	21.18	20.90	21.10
5540	NASDAQ	HTLD	Thu, May 22, 2014	20.33	21.00	20.33	20.96
5539	NASDAQ	HTLD	Wed, May 21, 2014	20.64	20.74	20.29	20.30
5538	NASDAQ	HTLD	Tue, May 20, 2014	20.73	20.85	20.31	20.57
5537	NASDAQ	HTLD	Mon, May 19, 2014	20.32	20.87	20.22	20.82
5536	NASDAQ	HTLD	Fri, May 16, 2014	20.16	20.57	19.99	20.38
5535	NASDAQ	HTLD	Thu, May 15, 2014	20.59	20.61	19.96	20.20
5534	NASDAQ	HTLD	Wed, May 14, 2014	21.05	21.10	20.59	20.70
5533	NASDAQ	HTLD	Tue, May 13, 2014	21.45	21.49	21.14	21.15
5532	NASDAQ	HTLD	Mon, May 12, 2014	20.65	21.56	20.46	21.43
5531	NASDAQ	HTLD	Fri, May 9, 2014	20.65	20.74	20.43	20.64
5530	NASDAQ	HTLD	Thu, May 8, 2014	20.92	21.29	20.71	20.74
5529	NASDAQ	HTLD	Wed, May 7, 2014	21.09	21.31	20.74	20.97
5528	NASDAQ	HTLD	Tue, May 6, 2014	21.43	21.62	21.07	21.11
5527	NASDAQ	HTLD	Mon, May 5, 2014	21.43	21.68	21.06	21.51
5526	NASDAQ	HTLD	Fri, May 2, 2014	21.53	21.82	21.21	21.54
5525	NASDAQ	HTLD	Thu, May 1, 2014	21.69	21.80	21.25	21.48
5524	NASDAQ	HTLD	Wed, Apr 30, 2014	21.65	21.80	21.46	21.76
5523	NASDAQ	HTLD	Tue, Apr 29, 2014	21.93	21.98	21.53	21.72
5522	NASDAQ	HTLD	Mon, Apr 28, 2014	22.10	22.40	21.58	21.77
5521	NASDAQ	HTLD	Fri, Apr 25, 2014	22.22	22.24	21.84	22.09
5520	NASDAQ	HTLD	Thu, Apr 24, 2014	22.77	22.77	21.81	22.33
5519	NASDAQ	HTLD	Wed, Apr 23, 2014	23.19	23.26	22.46	22.70
5518	NASDAQ	HTLD	Tue, Apr 22, 2014	23.16	23.53	22.98	23.16
5517	NASDAQ	HTLD	Mon, Apr 21, 2014	22.70	23.20	22.43	23.15
5516	NASDAQ	HTLD	Thu, Apr 17, 2014	22.17	22.77	22.15	22.58
5515	NASDAQ	HTLD	Wed, Apr 16, 2014	22.03	22.26	21.90	22.20
5514	NASDAQ	HTLD	Tue, Apr 15, 2014	21.79	22.05	21.43	22.00
5513	NASDAQ	HTLD	Mon, Apr 14, 2014	21.85	22.03	21.41	21.67
5512	NASDAQ	HTLD	Fri, Apr 11, 2014	21.96	22.13	21.49	21.63
5511	NASDAQ	HTLD	Thu, Apr 10, 2014	22.17	22.32	21.70	22.00
5510	NASDAQ	HTLD	Wed, Apr 9, 2014	21.73	22.23	21.50	22.21
5509	NASDAQ	HTLD	Tue, Apr 8, 2014	21.96	22.19	21.54	21.66
5508	NASDAQ	HTLD	Mon, Apr 7, 2014	22.42	22.45	21.82	22.02
5507	NASDAQ	HTLD	Fri, Apr 4, 2014	22.97	23.02	22.23	22.46
5506	NASDAQ	HTLD	Thu, Apr 3, 2014	22.99	23.10	22.65	22.82
5505	NASDAQ	HTLD	Wed, Apr 2, 2014	22.89	23.23	22.83	23.05
5504	NASDAQ	HTLD	Tue, Apr 1, 2014	22.73	22.81	22.47	22.79
5503	NASDAQ	HTLD	Mon, Mar 31, 2014	22.57	23.05	22.31	22.69
5502	NASDAQ	HTLD	Fri, Mar 28, 2014	21.44	21.67	21.27	21.67
5501	NASDAQ	HTLD	Thu, Mar 27, 2014	21.73	21.90	21.45	21.46
5500	NASDAQ	HTLD	Wed, Mar 26, 2014	22.32	22.34	21.76	21.79
5499	NASDAQ	HTLD	Tue, Mar 25, 2014	22.42	22.56	22.08	22.27
5498	NASDAQ	HTLD	Mon, Mar 24, 2014	22.47	22.64	22.14	22.34
5497	NASDAQ	HTLD	Fri, Mar 21, 2014	22.16	22.57	22.08	22.40
5496	NASDAQ	HTLD	Thu, Mar 20, 2014	21.99	22.18	21.88	22.11
5495	NASDAQ	HTLD	Wed, Mar 19, 2014	22.15	22.19	21.93	22.08
5494	NASDAQ	HTLD	Tue, Mar 18, 2014	22.26	22.42	22.16	22.24
5493	NASDAQ	HTLD	Mon, Mar 17, 2014	22.04	22.31	22.00	22.16
5492	NASDAQ	HTLD	Fri, Mar 14, 2014	21.80	22.08	21.59	21.97
5491	NASDAQ	HTLD	Thu, Mar 13, 2014	22.12	22.33	21.67	21.92
5490	NASDAQ	HTLD	Wed, Mar 12, 2014	22.00	22.41	21.77	22.12
5489	NASDAQ	HTLD	Tue, Mar 11, 2014	22.12	22.42	21.96	22.07
5488	NASDAQ	HTLD	Mon, Mar 10, 2014	21.88	22.14	21.77	22.05
5487	NASDAQ	HTLD	Fri, Mar 7, 2014	21.49	21.96	21.41	21.85
5486	NASDAQ	HTLD	Thu, Mar 6, 2014	20.99	21.39	20.84	21.36
5485	NASDAQ	HTLD	Wed, Mar 5, 2014	20.88	21.08	20.79	20.93
5484	NASDAQ	HTLD	Tue, Mar 4, 2014	20.69	20.99	20.68	20.87
5483	NASDAQ	HTLD	Mon, Mar 3, 2014	20.17	20.45	20.02	20.43
5482	NASDAQ	HTLD	Fri, Feb 28, 2014	20.47	20.65	20.27	20.38
5481	NASDAQ	HTLD	Thu, Feb 27, 2014	20.27	20.49	20.14	20.42
5480	NASDAQ	HTLD	Wed, Feb 26, 2014	20.32	20.56	20.21	20.33
5479	NASDAQ	HTLD	Tue, Feb 25, 2014	20.68	20.76	20.30	20.36
5478	NASDAQ	HTLD	Mon, Feb 24, 2014	20.25	20.67	20.24	20.60
5477	NASDAQ	HTLD	Fri, Feb 21, 2014	20.13	20.29	20.06	20.19
5476	NASDAQ	HTLD	Thu, Feb 20, 2014	19.93	20.22	19.73	20.09
5475	NASDAQ	HTLD	Wed, Feb 19, 2014	20.04	20.13	19.79	19.87
5474	NASDAQ	HTLD	Tue, Feb 18, 2014	20.29	20.47	19.98	20.05
5473	NASDAQ	HTLD	Fri, Feb 14, 2014	20.22	20.47	20.06	20.47
5472	NASDAQ	HTLD	Thu, Feb 13, 2014	20.13	20.26	19.82	20.17
5471	NASDAQ	HTLD	Wed, Feb 12, 2014	20.35	20.38	19.76	20.25
5470	NASDAQ	HTLD	Tue, Feb 11, 2014	20.25	20.49	20.18	20.40
5469	NASDAQ	HTLD	Mon, Feb 10, 2014	20.26	20.26	19.99	20.12
5468	NASDAQ	HTLD	Fri, Feb 7, 2014	20.38	20.47	20.19	20.35
5467	NASDAQ	HTLD	Thu, Feb 6, 2014	20.39	20.52	20.12	20.32
5466	NASDAQ	HTLD	Wed, Feb 5, 2014	19.97	20.70	19.97	20.40
5465	NASDAQ	HTLD	Tue, Feb 4, 2014	20.34	20.40	20.02	20.31
5464	NASDAQ	HTLD	Mon, Feb 3, 2014	21.05	21.23	20.17	20.21
5463	NASDAQ	HTLD	Fri, Jan 31, 2014	21.00	21.62	21.00	21.06
5462	NASDAQ	HTLD	Thu, Jan 30, 2014	20.93	21.51	20.84	21.32
5461	NASDAQ	HTLD	Wed, Jan 29, 2014	20.28	20.81	20.25	20.74
5460	NASDAQ	HTLD	Tue, Jan 28, 2014	20.12	20.55	20.07	20.38
5459	NASDAQ	HTLD	Mon, Jan 27, 2014	20.66	20.69	20.00	20.14
5458	NASDAQ	HTLD	Fri, Jan 24, 2014	21.21	21.32	20.42	20.55
5457	NASDAQ	HTLD	Thu, Jan 23, 2014	21.55	21.55	21.04	21.40
5456	NASDAQ	HTLD	Wed, Jan 22, 2014	21.13	21.60	21.12	21.57
5455	NASDAQ	HTLD	Tue, Jan 21, 2014	21.00	21.25	20.86	21.17
5454	NASDAQ	HTLD	Fri, Jan 17, 2014	20.69	20.86	20.61	20.79
5453	NASDAQ	HTLD	Thu, Jan 16, 2014	20.73	20.93	20.59	20.79
5452	NASDAQ	HTLD	Wed, Jan 15, 2014	20.73	20.88	20.60	20.81
5451	NASDAQ	HTLD	Tue, Jan 14, 2014	20.42	20.74	20.39	20.60
5450	NASDAQ	HTLD	Mon, Jan 13, 2014	20.96	21.12	20.25	20.38
5449	NASDAQ	HTLD	Fri, Jan 10, 2014	20.41	21.01	20.39	20.88
5448	NASDAQ	HTLD	Thu, Jan 9, 2014	20.10	20.38	19.99	20.31
5447	NASDAQ	HTLD	Wed, Jan 8, 2014	19.83	20.44	19.68	20.06
5446	NASDAQ	HTLD	Tue, Jan 7, 2014	19.73	19.98	19.73	19.87
5445	NASDAQ	HTLD	Mon, Jan 6, 2014	19.76	19.76	19.41	19.68
5444	NASDAQ	HTLD	Fri, Jan 3, 2014	19.59	19.88	19.51	19.62
5443	NASDAQ	HTLD	Thu, Jan 2, 2014	19.63	20.09	19.47	19.60
5442	NASDAQ	HTLD	Tue, Dec 31, 2013	19.53	19.74	19.35	19.62
5441	NASDAQ	HTLD	Mon, Dec 30, 2013	19.50	19.65	19.44	19.56
5440	NASDAQ	HTLD	Fri, Dec 27, 2013	19.32	19.49	19.31	19.48
5439	NASDAQ	HTLD	Thu, Dec 26, 2013	19.65	19.65	19.28	19.35
5438	NASDAQ	HTLD	Tue, Dec 24, 2013	19.10	19.71	19.01	19.55
5437	NASDAQ	HTLD	Mon, Dec 23, 2013	19.35	19.58	18.89	19.54
5436	NASDAQ	HTLD	Fri, Dec 20, 2013	18.57	18.82	18.43	18.79
5435	NASDAQ	HTLD	Thu, Dec 19, 2013	18.26	18.54	18.19	18.48
5434	NASDAQ	HTLD	Wed, Dec 18, 2013	18.11	18.33	17.90	18.31
5433	NASDAQ	HTLD	Tue, Dec 17, 2013	18.12	18.30	17.86	18.13
5432	NASDAQ	HTLD	Mon, Dec 16, 2013	17.95	18.22	17.95	18.13
5431	NASDAQ	HTLD	Fri, Dec 13, 2013	17.81	17.97	17.75	17.89
5430	NASDAQ	HTLD	Thu, Dec 12, 2013	17.81	18.04	17.74	17.76
5429	NASDAQ	HTLD	Wed, Dec 11, 2013	18.13	18.19	17.72	17.79
5428	NASDAQ	HTLD	Tue, Dec 10, 2013	18.19	18.23	17.95	18.12
5427	NASDAQ	HTLD	Mon, Dec 9, 2013	18.45	18.48	18.13	18.23
5426	NASDAQ	HTLD	Fri, Dec 6, 2013	18.46	18.49	18.23	18.39
5425	NASDAQ	HTLD	Thu, Dec 5, 2013	18.27	18.41	18.23	18.32
5424	NASDAQ	HTLD	Wed, Dec 4, 2013	18.00	18.41	18.00	18.29
5423	NASDAQ	HTLD	Tue, Dec 3, 2013	18.11	18.18	18.00	18.09
5422	NASDAQ	HTLD	Mon, Dec 2, 2013	18.35	18.47	18.18	18.18
5421	NASDAQ	HTLD	Fri, Nov 29, 2013	18.51	18.64	18.33	18.33
5420	NASDAQ	HTLD	Wed, Nov 27, 2013	18.02	18.48	18.02	18.43
5419	NASDAQ	HTLD	Tue, Nov 26, 2013	18.00	18.08	17.97	18.03
5418	NASDAQ	HTLD	Mon, Nov 25, 2013	17.91	18.05	17.77	17.96
5417	NASDAQ	HTLD	Fri, Nov 22, 2013	17.51	17.61	17.36	17.56
5416	NASDAQ	HTLD	Thu, Nov 21, 2013	17.43	17.58	17.34	17.42
5415	NASDAQ	HTLD	Wed, Nov 20, 2013	17.91	17.91	17.33	17.42
5414	NASDAQ	HTLD	Tue, Nov 19, 2013	17.72	17.83	17.44	17.52
5413	NASDAQ	HTLD	Mon, Nov 18, 2013	17.94	18.08	17.61	17.76
5412	NASDAQ	HTLD	Fri, Nov 15, 2013	17.66	18.28	17.62	17.93
5411	NASDAQ	HTLD	Thu, Nov 14, 2013	17.57	17.78	17.40	17.67
5410	NASDAQ	HTLD	Wed, Nov 13, 2013	17.57	17.63	17.22	17.51
5409	NASDAQ	HTLD	Tue, Nov 12, 2013	17.48	18.14	16.03	17.28
5408	NASDAQ	HTLD	Mon, Nov 11, 2013	14.30	14.35	14.19	14.32
5407	NASDAQ	HTLD	Fri, Nov 8, 2013	14.24	14.33	14.19	14.28
5406	NASDAQ	HTLD	Thu, Nov 7, 2013	14.36	14.41	14.18	14.21
5405	NASDAQ	HTLD	Wed, Nov 6, 2013	14.48	14.62	14.25	14.33
5404	NASDAQ	HTLD	Tue, Nov 5, 2013	14.38	14.42	14.23	14.39
5403	NASDAQ	HTLD	Mon, Nov 4, 2013	14.37	14.47	14.30	14.40
5402	NASDAQ	HTLD	Fri, Nov 1, 2013	14.37	14.47	14.23	14.30
5401	NASDAQ	HTLD	Thu, Oct 31, 2013	14.46	14.47	14.24	14.36
5400	NASDAQ	HTLD	Wed, Oct 30, 2013	14.57	14.65	14.40	14.45
5399	NASDAQ	HTLD	Tue, Oct 29, 2013	14.55	14.56	14.46	14.51
5398	NASDAQ	HTLD	Mon, Oct 28, 2013	14.47	14.55	14.36	14.49
5397	NASDAQ	HTLD	Fri, Oct 25, 2013	14.54	14.54	14.40	14.43
5396	NASDAQ	HTLD	Thu, Oct 24, 2013	14.49	14.50	14.33	14.48
5395	NASDAQ	HTLD	Wed, Oct 23, 2013	14.43	14.67	14.40	14.44
5394	NASDAQ	HTLD	Tue, Oct 22, 2013	14.58	14.64	14.40	14.45
5393	NASDAQ	HTLD	Mon, Oct 21, 2013	14.57	14.58	14.39	14.52
5392	NASDAQ	HTLD	Fri, Oct 18, 2013	14.52	14.69	14.29	14.54
5391	NASDAQ	HTLD	Thu, Oct 17, 2013	14.17	14.43	14.07	14.41
5390	NASDAQ	HTLD	Wed, Oct 16, 2013	14.17	14.35	14.16	14.21
5389	NASDAQ	HTLD	Tue, Oct 15, 2013	14.12	14.24	14.04	14.13
5388	NASDAQ	HTLD	Mon, Oct 14, 2013	14.12	14.23	13.96	14.17
5387	NASDAQ	HTLD	Fri, Oct 11, 2013	13.89	14.13	13.84	14.12
5386	NASDAQ	HTLD	Thu, Oct 10, 2013	13.92	14.34	13.81	13.89
5385	NASDAQ	HTLD	Wed, Oct 9, 2013	13.85	13.91	13.74	13.79
5384	NASDAQ	HTLD	Tue, Oct 8, 2013	14.00	14.00	13.82	13.84
5383	NASDAQ	HTLD	Mon, Oct 7, 2013	14.03	14.07	13.90	13.99
5382	NASDAQ	HTLD	Fri, Oct 4, 2013	13.98	14.17	13.96	14.14
5381	NASDAQ	HTLD	Thu, Oct 3, 2013	14.11	14.14	13.94	14.01
5380	NASDAQ	HTLD	Wed, Oct 2, 2013	14.28	14.28	14.06	14.13
5379	NASDAQ	HTLD	Tue, Oct 1, 2013	14.22	14.38	14.22	14.33
5378	NASDAQ	HTLD	Mon, Sep 30, 2013	14.06	14.22	14.03	14.19
5377	NASDAQ	HTLD	Fri, Sep 27, 2013	14.08	14.24	14.01	14.10
5376	NASDAQ	HTLD	Thu, Sep 26, 2013	14.09	14.31	14.01	14.10
5375	NASDAQ	HTLD	Wed, Sep 25, 2013	14.00	14.08	13.87	13.96
5374	NASDAQ	HTLD	Tue, Sep 24, 2013	14.02	14.11	13.96	13.98
5373	NASDAQ	HTLD	Mon, Sep 23, 2013	13.94	14.06	13.88	14.01
5372	NASDAQ	HTLD	Fri, Sep 20, 2013	14.00	14.03	13.91	13.95
5371	NASDAQ	HTLD	Thu, Sep 19, 2013	14.00	14.03	13.94	13.95
5370	NASDAQ	HTLD	Wed, Sep 18, 2013	13.95	14.01	13.85	14.00
5369	NASDAQ	HTLD	Tue, Sep 17, 2013	14.09	14.13	13.80	14.01
5368	NASDAQ	HTLD	Mon, Sep 16, 2013	14.42	14.60	14.12	14.16
5367	NASDAQ	HTLD	Fri, Sep 13, 2013	14.36	14.41	14.21	14.32
5366	NASDAQ	HTLD	Thu, Sep 12, 2013	14.34	14.35	14.18	14.25
5365	NASDAQ	HTLD	Wed, Sep 11, 2013	14.36	14.47	14.32	14.35
5364	NASDAQ	HTLD	Tue, Sep 10, 2013	14.29	14.43	14.22	14.40
5363	NASDAQ	HTLD	Mon, Sep 9, 2013	14.10	14.31	14.10	14.19
5362	NASDAQ	HTLD	Fri, Sep 6, 2013	14.20	14.20	13.91	14.09
5361	NASDAQ	HTLD	Thu, Sep 5, 2013	14.07	14.16	13.95	14.15
5360	NASDAQ	HTLD	Wed, Sep 4, 2013	13.94	14.08	13.94	14.02
5359	NASDAQ	HTLD	Tue, Sep 3, 2013	14.06	14.17	13.88	13.91
5358	NASDAQ	HTLD	Fri, Aug 30, 2013	14.02	14.07	13.87	13.92
5357	NASDAQ	HTLD	Thu, Aug 29, 2013	14.07	14.17	14.00	14.03
5356	NASDAQ	HTLD	Wed, Aug 28, 2013	14.20	14.35	14.09	14.10
5355	NASDAQ	HTLD	Tue, Aug 27, 2013	14.27	14.40	14.19	14.24
5354	NASDAQ	HTLD	Mon, Aug 26, 2013	14.53	14.60	14.38	14.43
5353	NASDAQ	HTLD	Fri, Aug 23, 2013	14.55	14.61	14.43	14.47
5352	NASDAQ	HTLD	Thu, Aug 22, 2013	14.31	14.61	14.31	14.55
5351	NASDAQ	HTLD	Wed, Aug 21, 2013	14.31	14.36	14.16	14.27
5350	NASDAQ	HTLD	Tue, Aug 20, 2013	14.25	14.42	14.19	14.38
5349	NASDAQ	HTLD	Mon, Aug 19, 2013	14.16	14.28	14.16	14.24
5348	NASDAQ	HTLD	Fri, Aug 16, 2013	14.16	14.24	14.11	14.19
5347	NASDAQ	HTLD	Thu, Aug 15, 2013	14.27	14.27	14.08	14.15
5346	NASDAQ	HTLD	Wed, Aug 14, 2013	14.46	14.66	14.16	14.37
5345	NASDAQ	HTLD	Tue, Aug 13, 2013	14.58	14.66	14.38	14.45
5344	NASDAQ	HTLD	Mon, Aug 12, 2013	14.39	14.57	14.35	14.56
5343	NASDAQ	HTLD	Fri, Aug 9, 2013	14.51	14.59	14.39	14.45
5342	NASDAQ	HTLD	Thu, Aug 8, 2013	14.49	14.64	14.45	14.57
5341	NASDAQ	HTLD	Wed, Aug 7, 2013	14.43	14.44	14.24	14.42
5340	NASDAQ	HTLD	Tue, Aug 6, 2013	14.61	14.67	14.37	14.43
5339	NASDAQ	HTLD	Mon, Aug 5, 2013	14.70	14.75	14.60	14.64
5338	NASDAQ	HTLD	Fri, Aug 2, 2013	14.96	14.96	14.67	14.73
5337	NASDAQ	HTLD	Thu, Aug 1, 2013	14.77	15.09	14.77	15.05
5336	NASDAQ	HTLD	Wed, Jul 31, 2013	14.68	14.82	14.67	14.72
5335	NASDAQ	HTLD	Tue, Jul 30, 2013	14.67	14.75	14.51	14.67
5334	NASDAQ	HTLD	Mon, Jul 29, 2013	14.69	14.79	14.55	14.64
5333	NASDAQ	HTLD	Fri, Jul 26, 2013	14.65	14.83	14.65	14.75
5332	NASDAQ	HTLD	Thu, Jul 25, 2013	14.60	14.82	14.52	14.74
5331	NASDAQ	HTLD	Wed, Jul 24, 2013	14.75	14.88	14.56	14.58
5330	NASDAQ	HTLD	Tue, Jul 23, 2013	14.84	14.89	14.68	14.69
5329	NASDAQ	HTLD	Mon, Jul 22, 2013	14.68	14.97	14.68	14.76
5328	NASDAQ	HTLD	Fri, Jul 19, 2013	14.72	14.99	14.69	14.80
5327	NASDAQ	HTLD	Thu, Jul 18, 2013	14.68	14.86	14.67	14.78
5326	NASDAQ	HTLD	Wed, Jul 17, 2013	14.71	14.80	14.60	14.69
5325	NASDAQ	HTLD	Tue, Jul 16, 2013	14.69	14.74	14.57	14.67
5324	NASDAQ	HTLD	Mon, Jul 15, 2013	14.51	14.72	14.47	14.69
5323	NASDAQ	HTLD	Fri, Jul 12, 2013	14.64	14.66	14.50	14.53
5322	NASDAQ	HTLD	Thu, Jul 11, 2013	14.52	14.76	14.50	14.72
5321	NASDAQ	HTLD	Wed, Jul 10, 2013	14.37	14.56	14.31	14.46
5320	NASDAQ	HTLD	Tue, Jul 9, 2013	14.35	14.58	14.26	14.50
5319	NASDAQ	HTLD	Mon, Jul 8, 2013	14.32	14.35	14.24	14.30
5318	NASDAQ	HTLD	Fri, Jul 5, 2013	14.17	14.29	13.99	14.29
5317	NASDAQ	HTLD	Wed, Jul 3, 2013	13.94	14.04	13.86	14.00
5316	NASDAQ	HTLD	Tue, Jul 2, 2013	14.14	14.28	13.94	14.04
5315	NASDAQ	HTLD	Mon, Jul 1, 2013	14.02	14.19	13.91	14.17
5314	NASDAQ	HTLD	Fri, Jun 28, 2013	13.87	13.99	13.82	13.88
5313	NASDAQ	HTLD	Thu, Jun 27, 2013	13.87	13.92	13.76	13.87
5312	NASDAQ	HTLD	Wed, Jun 26, 2013	13.85	13.86	13.74	13.81
5311	NASDAQ	HTLD	Tue, Jun 25, 2013	13.93	13.94	13.73	13.80
5310	NASDAQ	HTLD	Mon, Jun 24, 2013	13.80	13.91	13.63	13.86
5309	NASDAQ	HTLD	Fri, Jun 21, 2013	13.90	14.00	13.69	13.87
5308	NASDAQ	HTLD	Thu, Jun 20, 2013	13.83	14.12	13.70	13.78
5307	NASDAQ	HTLD	Wed, Jun 19, 2013	13.99	14.17	13.97	14.00
5306	NASDAQ	HTLD	Tue, Jun 18, 2013	13.85	14.12	13.75	13.97
5305	NASDAQ	HTLD	Mon, Jun 17, 2013	13.91	13.97	13.71	13.90
5304	NASDAQ	HTLD	Fri, Jun 14, 2013	14.00	14.07	13.78	13.83
5303	NASDAQ	HTLD	Thu, Jun 13, 2013	13.86	14.06	13.80	14.04
5302	NASDAQ	HTLD	Wed, Jun 12, 2013	14.00	14.06	13.81	13.89
5301	NASDAQ	HTLD	Tue, Jun 11, 2013	14.00	14.17	13.83	13.97
5300	NASDAQ	HTLD	Mon, Jun 10, 2013	14.15	14.17	14.02	14.08
5299	NASDAQ	HTLD	Fri, Jun 7, 2013	13.99	14.16	13.95	14.14
5298	NASDAQ	HTLD	Thu, Jun 6, 2013	13.89	14.00	13.77	13.95
5297	NASDAQ	HTLD	Wed, Jun 5, 2013	14.16	14.24	13.90	13.93
5296	NASDAQ	HTLD	Tue, Jun 4, 2013	14.30	14.42	14.04	14.17
5295	NASDAQ	HTLD	Mon, Jun 3, 2013	14.39	14.45	14.02	14.31
5294	NASDAQ	HTLD	Fri, May 31, 2013	14.33	14.49	14.28	14.35
5293	NASDAQ	HTLD	Thu, May 30, 2013	14.20	14.50	14.20	14.36
5292	NASDAQ	HTLD	Wed, May 29, 2013	14.27	14.27	14.10	14.21
5291	NASDAQ	HTLD	Tue, May 28, 2013	14.42	14.54	14.27	14.32
5290	NASDAQ	HTLD	Fri, May 24, 2013	14.28	14.31	14.14	14.28
5289	NASDAQ	HTLD	Thu, May 23, 2013	14.19	14.36	14.12	14.32
5288	NASDAQ	HTLD	Wed, May 22, 2013	14.47	14.58	14.24	14.31
5287	NASDAQ	HTLD	Tue, May 21, 2013	14.45	14.54	14.35	14.45
5286	NASDAQ	HTLD	Mon, May 20, 2013	14.30	14.48	14.26	14.42
5285	NASDAQ	HTLD	Fri, May 17, 2013	14.22	14.35	14.14	14.35
5284	NASDAQ	HTLD	Thu, May 16, 2013	14.30	14.38	14.11	14.18
5283	NASDAQ	HTLD	Wed, May 15, 2013	14.08	14.37	14.02	14.36
5282	NASDAQ	HTLD	Tue, May 14, 2013	13.84	14.06	13.84	14.06
5281	NASDAQ	HTLD	Mon, May 13, 2013	14.00	14.00	13.81	13.87
5280	NASDAQ	HTLD	Fri, May 10, 2013	14.01	14.05	13.91	14.00
5279	NASDAQ	HTLD	Thu, May 9, 2013	14.07	14.09	13.85	13.97
5278	NASDAQ	HTLD	Wed, May 8, 2013	13.94	14.09	13.86	14.08
5277	NASDAQ	HTLD	Tue, May 7, 2013	13.87	14.02	13.87	14.01
5276	NASDAQ	HTLD	Mon, May 6, 2013	13.75	14.00	13.73	13.88
5275	NASDAQ	HTLD	Fri, May 3, 2013	13.54	13.91	13.35	13.78
5274	NASDAQ	HTLD	Thu, May 2, 2013	13.32	13.53	13.30	13.38
5273	NASDAQ	HTLD	Wed, May 1, 2013	13.54	13.59	13.31	13.31
5272	NASDAQ	HTLD	Tue, Apr 30, 2013	13.46	13.60	13.45	13.57
5271	NASDAQ	HTLD	Mon, Apr 29, 2013	13.43	13.54	13.40	13.50
5270	NASDAQ	HTLD	Fri, Apr 26, 2013	13.40	13.44	13.31	13.38
5269	NASDAQ	HTLD	Thu, Apr 25, 2013	13.38	13.52	13.37	13.45
5268	NASDAQ	HTLD	Wed, Apr 24, 2013	13.37	13.42	13.31	13.35
5267	NASDAQ	HTLD	Tue, Apr 23, 2013	13.35	13.39	13.27	13.33
5266	NASDAQ	HTLD	Mon, Apr 22, 2013	13.15	13.31	13.01	13.24
5265	NASDAQ	HTLD	Fri, Apr 19, 2013	13.08	13.15	13.01	13.07
5264	NASDAQ	HTLD	Thu, Apr 18, 2013	13.19	13.30	13.08	13.08
5263	NASDAQ	HTLD	Wed, Apr 17, 2013	13.36	13.39	13.05	13.14
5262	NASDAQ	HTLD	Tue, Apr 16, 2013	13.13	13.45	13.05	13.40
5261	NASDAQ	HTLD	Mon, Apr 15, 2013	13.69	13.70	13.08	13.11
5260	NASDAQ	HTLD	Fri, Apr 12, 2013	13.24	13.40	13.22	13.37
5259	NASDAQ	HTLD	Thu, Apr 11, 2013	13.48	13.48	13.31	13.40
5258	NASDAQ	HTLD	Wed, Apr 10, 2013	13.29	13.49	13.22	13.46
5257	NASDAQ	HTLD	Tue, Apr 9, 2013	13.36	13.51	13.16	13.20
5256	NASDAQ	HTLD	Mon, Apr 8, 2013	13.36	13.40	13.20	13.34
5255	NASDAQ	HTLD	Fri, Apr 5, 2013	13.06	13.41	12.99	13.37
5254	NASDAQ	HTLD	Thu, Apr 4, 2013	13.02	13.26	12.99	13.16
5253	NASDAQ	HTLD	Wed, Apr 3, 2013	13.08	13.16	12.99	13.03
5252	NASDAQ	HTLD	Tue, Apr 2, 2013	13.33	13.36	13.04	13.06
5251	NASDAQ	HTLD	Mon, Apr 1, 2013	13.30	13.45	13.03	13.19
5250	NASDAQ	HTLD	Thu, Mar 28, 2013	13.46	13.50	13.26	13.34
5249	NASDAQ	HTLD	Wed, Mar 27, 2013	13.44	13.48	13.05	13.42
5248	NASDAQ	HTLD	Tue, Mar 26, 2013	13.70	13.80	13.47	13.50
5247	NASDAQ	HTLD	Mon, Mar 25, 2013	13.87	13.96	13.54	13.69
5246	NASDAQ	HTLD	Fri, Mar 22, 2013	13.75	13.94	13.75	13.83
5245	NASDAQ	HTLD	Thu, Mar 21, 2013	13.93	14.00	13.65	13.75
5244	NASDAQ	HTLD	Wed, Mar 20, 2013	13.99	14.10	13.85	14.02
5243	NASDAQ	HTLD	Tue, Mar 19, 2013	14.11	14.21	13.91	14.03
5242	NASDAQ	HTLD	Mon, Mar 18, 2013	13.95	14.17	13.77	14.10
5241	NASDAQ	HTLD	Fri, Mar 15, 2013	14.10	14.17	13.99	14.09
5240	NASDAQ	HTLD	Thu, Mar 14, 2013	14.04	14.15	13.95	14.12
5239	NASDAQ	HTLD	Wed, Mar 13, 2013	13.65	14.04	13.65	14.01
5238	NASDAQ	HTLD	Tue, Mar 12, 2013	13.68	13.71	13.52	13.64
5237	NASDAQ	HTLD	Mon, Mar 11, 2013	13.70	13.74	13.60	13.66
5236	NASDAQ	HTLD	Fri, Mar 8, 2013	13.69	13.79	13.64	13.72
5235	NASDAQ	HTLD	Thu, Mar 7, 2013	13.67	13.72	13.57	13.60
5234	NASDAQ	HTLD	Wed, Mar 6, 2013	13.81	13.86	13.64	13.69
5233	NASDAQ	HTLD	Tue, Mar 5, 2013	13.63	13.86	13.63	13.76
5232	NASDAQ	HTLD	Mon, Mar 4, 2013	13.54	13.62	13.42	13.55
5231	NASDAQ	HTLD	Fri, Mar 1, 2013	13.48	13.64	13.38	13.58
5230	NASDAQ	HTLD	Thu, Feb 28, 2013	13.46	13.71	13.42	13.57
5229	NASDAQ	HTLD	Wed, Feb 27, 2013	13.33	13.53	13.26	13.45
5228	NASDAQ	HTLD	Tue, Feb 26, 2013	13.43	13.47	13.30	13.33
5227	NASDAQ	HTLD	Mon, Feb 25, 2013	13.71	13.74	13.38	13.38
5226	NASDAQ	HTLD	Fri, Feb 22, 2013	13.56	13.73	13.52	13.66
5225	NASDAQ	HTLD	Thu, Feb 21, 2013	13.70	13.78	13.44	13.50
5224	NASDAQ	HTLD	Wed, Feb 20, 2013	13.90	14.00	13.68	13.69
5223	NASDAQ	HTLD	Tue, Feb 19, 2013	13.87	13.93	13.81	13.86
5222	NASDAQ	HTLD	Fri, Feb 15, 2013	14.01	14.09	13.82	13.84
5221	NASDAQ	HTLD	Thu, Feb 14, 2013	13.83	14.00	13.83	13.93
5220	NASDAQ	HTLD	Wed, Feb 13, 2013	13.88	14.00	13.85	13.88
5219	NASDAQ	HTLD	Tue, Feb 12, 2013	13.96	14.01	13.81	13.87
5218	NASDAQ	HTLD	Mon, Feb 11, 2013	14.17	14.18	13.85	13.91
5217	NASDAQ	HTLD	Fri, Feb 8, 2013	13.76	13.93	13.74	13.89
5216	NASDAQ	HTLD	Thu, Feb 7, 2013	13.78	13.85	13.60	13.76
5215	NASDAQ	HTLD	Wed, Feb 6, 2013	13.74	13.82	13.68	13.75
5214	NASDAQ	HTLD	Tue, Feb 5, 2013	13.73	13.82	13.68	13.77
5213	NASDAQ	HTLD	Mon, Feb 4, 2013	13.77	13.80	13.65	13.70
5212	NASDAQ	HTLD	Fri, Feb 1, 2013	13.86	13.92	13.73	13.79
5211	NASDAQ	HTLD	Thu, Jan 31, 2013	13.69	13.85	13.65	13.83
5210	NASDAQ	HTLD	Wed, Jan 30, 2013	13.81	13.87	13.67	13.74
5209	NASDAQ	HTLD	Tue, Jan 29, 2013	13.88	13.92	13.74	13.86
5208	NASDAQ	HTLD	Mon, Jan 28, 2013	13.97	13.99	13.84	13.91
5207	NASDAQ	HTLD	Fri, Jan 25, 2013	14.17	14.19	13.85	13.91
5206	NASDAQ	HTLD	Thu, Jan 24, 2013	13.42	14.12	13.31	14.11
5205	NASDAQ	HTLD	Wed, Jan 23, 2013	13.56	13.56	13.32	13.37
5204	NASDAQ	HTLD	Tue, Jan 22, 2013	13.46	13.55	13.22	13.55
5203	NASDAQ	HTLD	Fri, Jan 18, 2013	13.45	13.52	13.25	13.49
5202	NASDAQ	HTLD	Thu, Jan 17, 2013	13.35	13.49	13.32	13.46
5201	NASDAQ	HTLD	Wed, Jan 16, 2013	13.25	13.38	13.14	13.33
5200	NASDAQ	HTLD	Tue, Jan 15, 2013	13.03	13.27	13.03	13.24
5199	NASDAQ	HTLD	Mon, Jan 14, 2013	13.13	13.19	12.98	13.09
5198	NASDAQ	HTLD	Fri, Jan 11, 2013	13.29	13.29	13.00	13.19
5197	NASDAQ	HTLD	Thu, Jan 10, 2013	13.30	13.30	13.19	13.26
5196	NASDAQ	HTLD	Wed, Jan 9, 2013	13.28	13.33	13.18	13.22
5195	NASDAQ	HTLD	Tue, Jan 8, 2013	13.17	13.28	13.14	13.23
5194	NASDAQ	HTLD	Mon, Jan 7, 2013	13.09	13.27	13.04	13.22
5193	NASDAQ	HTLD	Fri, Jan 4, 2013	13.38	13.52	13.28	13.43
5192	NASDAQ	HTLD	Thu, Jan 3, 2013	13.29	13.44	13.25	13.32
5191	NASDAQ	HTLD	Wed, Jan 2, 2013	13.22	13.43	13.15	13.31
5190	NASDAQ	HTLD	Mon, Dec 31, 2012	12.91	13.08	12.89	13.07
5189	NASDAQ	HTLD	Fri, Dec 28, 2012	13.02	13.07	12.88	12.89
5188	NASDAQ	HTLD	Thu, Dec 27, 2012	13.04	13.05	12.96	13.04
5187	NASDAQ	HTLD	Wed, Dec 26, 2012	13.06	13.06	12.97	13.01
5186	NASDAQ	HTLD	Mon, Dec 24, 2012	12.98	13.04	12.75	13.01
5185	NASDAQ	HTLD	Fri, Dec 21, 2012	12.88	13.06	12.76	13.00
5184	NASDAQ	HTLD	Thu, Dec 20, 2012	12.98	13.09	12.92	12.99
5183	NASDAQ	HTLD	Wed, Dec 19, 2012	12.79	13.00	12.72	12.99
5182	NASDAQ	HTLD	Tue, Dec 18, 2012	12.60	12.81	12.54	12.80
5181	NASDAQ	HTLD	Mon, Dec 17, 2012	12.62	12.69	12.56	12.60
5180	NASDAQ	HTLD	Fri, Dec 14, 2012	12.46	12.60	12.43	12.57
5179	NASDAQ	HTLD	Thu, Dec 13, 2012	12.62	12.72	12.46	12.52
5178	NASDAQ	HTLD	Wed, Dec 12, 2012	12.92	12.92	12.59	12.62
5177	NASDAQ	HTLD	Tue, Dec 11, 2012	13.00	13.08	12.81	12.86
5176	NASDAQ	HTLD	Mon, Dec 10, 2012	12.84	12.93	12.72	12.90
5175	NASDAQ	HTLD	Fri, Dec 7, 2012	12.83	12.93	12.67	12.80
5174	NASDAQ	HTLD	Thu, Dec 6, 2012	12.86	12.96	12.74	12.76
5173	NASDAQ	HTLD	Wed, Dec 5, 2012	12.73	12.94	12.68	12.83
5172	NASDAQ	HTLD	Tue, Dec 4, 2012	13.71	13.86	13.63	13.69
5171	NASDAQ	HTLD	Mon, Dec 3, 2012	13.77	13.93	13.61	13.67
5170	NASDAQ	HTLD	Fri, Nov 30, 2012	13.89	13.89	13.62	13.73
5169	NASDAQ	HTLD	Thu, Nov 29, 2012	13.86	13.96	13.70	13.83
5168	NASDAQ	HTLD	Wed, Nov 28, 2012	13.91	13.94	13.67	13.77
5167	NASDAQ	HTLD	Tue, Nov 27, 2012	13.81	13.96	13.74	13.91
5166	NASDAQ	HTLD	Mon, Nov 26, 2012	13.68	13.84	13.65	13.84
5165	NASDAQ	HTLD	Fri, Nov 23, 2012	13.68	13.74	13.55	13.70
5164	NASDAQ	HTLD	Wed, Nov 21, 2012	13.54	14.36	13.25	13.63
5163	NASDAQ	HTLD	Tue, Nov 20, 2012	13.64	13.71	13.48	13.53
5162	NASDAQ	HTLD	Mon, Nov 19, 2012	13.67	13.74	13.58	13.69
5161	NASDAQ	HTLD	Fri, Nov 16, 2012	13.50	13.65	13.25	13.60
5160	NASDAQ	HTLD	Thu, Nov 15, 2012	13.44	13.58	13.38	13.55
5159	NASDAQ	HTLD	Wed, Nov 14, 2012	13.66	13.66	13.43	13.45
5158	NASDAQ	HTLD	Tue, Nov 13, 2012	13.70	13.76	13.54	13.59
5157	NASDAQ	HTLD	Mon, Nov 12, 2012	13.53	13.77	13.53	13.74
5156	NASDAQ	HTLD	Fri, Nov 9, 2012	13.38	13.57	13.38	13.53
5155	NASDAQ	HTLD	Thu, Nov 8, 2012	13.69	13.76	13.32	13.46
5154	NASDAQ	HTLD	Wed, Nov 7, 2012	13.84	13.93	13.56	13.74
5153	NASDAQ	HTLD	Tue, Nov 6, 2012	13.81	13.97	13.65	13.95
5152	NASDAQ	HTLD	Mon, Nov 5, 2012	13.71	13.87	13.56	13.81
5151	NASDAQ	HTLD	Fri, Nov 2, 2012	13.91	14.00	13.69	13.73
5150	NASDAQ	HTLD	Thu, Nov 1, 2012	13.88	14.00	13.75	13.87
5149	NASDAQ	HTLD	Wed, Oct 31, 2012	13.58	13.96	13.51	13.95
5148	NASDAQ	HTLD	Fri, Oct 26, 2012	13.55	13.62	13.48	13.53
5147	NASDAQ	HTLD	Thu, Oct 25, 2012	13.52	13.56	13.42	13.54
5146	NASDAQ	HTLD	Wed, Oct 24, 2012	13.63	13.63	13.39	13.47
5145	NASDAQ	HTLD	Tue, Oct 23, 2012	13.31	13.55	13.17	13.55
5144	NASDAQ	HTLD	Mon, Oct 22, 2012	13.43	13.55	13.36	13.44
5143	NASDAQ	HTLD	Fri, Oct 19, 2012	13.57	13.58	13.38	13.46
5142	NASDAQ	HTLD	Thu, Oct 18, 2012	13.94	13.94	13.63	13.67
5141	NASDAQ	HTLD	Wed, Oct 17, 2012	13.92	13.95	13.74	13.91
5140	NASDAQ	HTLD	Tue, Oct 16, 2012	13.63	14.01	13.63	13.86
5139	NASDAQ	HTLD	Mon, Oct 15, 2012	13.35	13.68	13.31	13.59
5138	NASDAQ	HTLD	Fri, Oct 12, 2012	13.55	13.70	13.20	13.36
5137	NASDAQ	HTLD	Thu, Oct 11, 2012	13.46	13.71	13.46	13.57
5136	NASDAQ	HTLD	Wed, Oct 10, 2012	13.37	13.55	13.31	13.43
5135	NASDAQ	HTLD	Tue, Oct 9, 2012	13.55	13.59	13.25	13.34
5134	NASDAQ	HTLD	Mon, Oct 8, 2012	13.51	13.64	13.49	13.58
5133	NASDAQ	HTLD	Fri, Oct 5, 2012	13.52	13.71	13.52	13.55
5132	NASDAQ	HTLD	Thu, Oct 4, 2012	13.36	13.52	13.23	13.52
5131	NASDAQ	HTLD	Wed, Oct 3, 2012	13.23	13.47	13.21	13.30
5130	NASDAQ	HTLD	Tue, Oct 2, 2012	13.42	13.45	13.14	13.24
5129	NASDAQ	HTLD	Mon, Oct 1, 2012	13.39	13.49	13.22	13.41
5128	NASDAQ	HTLD	Fri, Sep 28, 2012	13.40	13.40	13.26	13.36
5127	NASDAQ	HTLD	Thu, Sep 27, 2012	13.44	13.52	13.37	13.46
5126	NASDAQ	HTLD	Wed, Sep 26, 2012	13.26	13.52	13.19	13.46
5125	NASDAQ	HTLD	Tue, Sep 25, 2012	13.38	13.48	13.19	13.25
5124	NASDAQ	HTLD	Mon, Sep 24, 2012	12.91	13.39	12.85	13.35
5123	NASDAQ	HTLD	Fri, Sep 21, 2012	13.27	13.29	12.95	13.01
5122	NASDAQ	HTLD	Thu, Sep 20, 2012	13.18	13.37	13.02	13.12
5121	NASDAQ	HTLD	Wed, Sep 19, 2012	13.11	13.45	13.11	13.28
5120	NASDAQ	HTLD	Tue, Sep 18, 2012	13.25	13.25	13.00	13.14
5119	NASDAQ	HTLD	Mon, Sep 17, 2012	13.33	13.36	13.15	13.30
5118	NASDAQ	HTLD	Fri, Sep 14, 2012	13.68	13.68	13.30	13.43
5117	NASDAQ	HTLD	Thu, Sep 13, 2012	13.65	13.98	13.64	13.82
5116	NASDAQ	HTLD	Wed, Sep 12, 2012	13.66	13.80	13.56	13.78
5115	NASDAQ	HTLD	Tue, Sep 11, 2012	13.48	13.67	13.25	13.61
5114	NASDAQ	HTLD	Mon, Sep 10, 2012	13.22	13.50	13.19	13.46
5113	NASDAQ	HTLD	Fri, Sep 7, 2012	13.26	13.30	13.15	13.23
5112	NASDAQ	HTLD	Thu, Sep 6, 2012	13.13	13.25	12.96	13.20
5111	NASDAQ	HTLD	Wed, Sep 5, 2012	13.31	13.31	12.98	13.09
5110	NASDAQ	HTLD	Tue, Sep 4, 2012	13.02	13.45	12.93	13.34
5109	NASDAQ	HTLD	Fri, Aug 31, 2012	13.09	13.13	12.94	13.02
5108	NASDAQ	HTLD	Thu, Aug 30, 2012	13.10	13.18	12.98	12.98
5107	NASDAQ	HTLD	Wed, Aug 29, 2012	13.24	13.26	13.11	13.16
5106	NASDAQ	HTLD	Tue, Aug 28, 2012	13.24	13.35	13.09	13.23
5105	NASDAQ	HTLD	Mon, Aug 27, 2012	13.35	13.41	13.19	13.26
5104	NASDAQ	HTLD	Fri, Aug 24, 2012	13.38	13.44	13.27	13.33
5103	NASDAQ	HTLD	Thu, Aug 23, 2012	13.44	13.50	13.34	13.41
5102	NASDAQ	HTLD	Wed, Aug 22, 2012	13.40	13.56	13.37	13.47
5101	NASDAQ	HTLD	Tue, Aug 21, 2012	13.41	13.53	13.36	13.44
5100	NASDAQ	HTLD	Mon, Aug 20, 2012	13.49	13.52	13.35	13.40
5099	NASDAQ	HTLD	Fri, Aug 17, 2012	13.56	13.57	13.44	13.52
5098	NASDAQ	HTLD	Thu, Aug 16, 2012	13.56	13.56	13.42	13.51
5097	NASDAQ	HTLD	Wed, Aug 15, 2012	13.33	13.61	13.33	13.53
5096	NASDAQ	HTLD	Tue, Aug 14, 2012	13.50	13.56	13.32	13.38
5095	NASDAQ	HTLD	Mon, Aug 13, 2012	13.47	13.63	13.32	13.40
5094	NASDAQ	HTLD	Fri, Aug 10, 2012	13.47	13.51	13.40	13.47
5093	NASDAQ	HTLD	Thu, Aug 9, 2012	13.59	13.61	13.39	13.47
5092	NASDAQ	HTLD	Wed, Aug 8, 2012	13.55	13.67	13.55	13.58
5091	NASDAQ	HTLD	Tue, Aug 7, 2012	13.71	13.72	13.51	13.60
5090	NASDAQ	HTLD	Mon, Aug 6, 2012	13.73	13.84	13.59	13.60
5089	NASDAQ	HTLD	Fri, Aug 3, 2012	13.84	13.89	13.68	13.70
5088	NASDAQ	HTLD	Thu, Aug 2, 2012	13.35	13.71	13.29	13.66
5087	NASDAQ	HTLD	Wed, Aug 1, 2012	13.94	14.06	13.54	13.54
5086	NASDAQ	HTLD	Tue, Jul 31, 2012	14.00	14.05	13.88	13.90
5085	NASDAQ	HTLD	Mon, Jul 30, 2012	14.20	14.23	13.98	14.00
5084	NASDAQ	HTLD	Fri, Jul 27, 2012	13.78	14.19	13.76	14.16
5083	NASDAQ	HTLD	Thu, Jul 26, 2012	13.90	13.99	13.68	13.69
5082	NASDAQ	HTLD	Wed, Jul 25, 2012	13.78	13.78	13.68	13.74
5081	NASDAQ	HTLD	Tue, Jul 24, 2012	13.68	13.76	13.60	13.71
5080	NASDAQ	HTLD	Mon, Jul 23, 2012	13.53	13.76	13.42	13.70
5079	NASDAQ	HTLD	Fri, Jul 20, 2012	13.78	13.94	13.73	13.74
5078	NASDAQ	HTLD	Thu, Jul 19, 2012	13.92	13.97	13.73	13.79
5077	NASDAQ	HTLD	Wed, Jul 18, 2012	13.76	13.96	13.75	13.94
5076	NASDAQ	HTLD	Tue, Jul 17, 2012	13.78	13.86	13.59	13.77
5075	NASDAQ	HTLD	Mon, Jul 16, 2012	13.88	13.94	13.51	13.76
5074	NASDAQ	HTLD	Fri, Jul 13, 2012	14.18	14.37	14.16	14.20
5073	NASDAQ	HTLD	Thu, Jul 12, 2012	13.96	14.26	13.86	14.19
5072	NASDAQ	HTLD	Wed, Jul 11, 2012	14.12	14.24	13.88	14.07
5071	NASDAQ	HTLD	Tue, Jul 10, 2012	14.45	14.54	14.06	14.11
5070	NASDAQ	HTLD	Mon, Jul 9, 2012	14.38	14.39	14.17	14.35
5069	NASDAQ	HTLD	Fri, Jul 6, 2012	14.51	14.61	14.31	14.36
5068	NASDAQ	HTLD	Thu, Jul 5, 2012	14.48	14.71	14.43	14.64
5067	NASDAQ	HTLD	Tue, Jul 3, 2012	14.42	14.53	14.34	14.49
5066	NASDAQ	HTLD	Mon, Jul 2, 2012	14.40	14.48	14.19	14.32
5065	NASDAQ	HTLD	Fri, Jun 29, 2012	14.19	14.34	14.08	14.31
5064	NASDAQ	HTLD	Thu, Jun 28, 2012	13.60	13.97	13.50	13.96
5063	NASDAQ	HTLD	Wed, Jun 27, 2012	13.69	13.77	13.64	13.70
5062	NASDAQ	HTLD	Tue, Jun 26, 2012	13.68	13.79	13.55	13.69
5061	NASDAQ	HTLD	Mon, Jun 25, 2012	13.70	13.87	13.53	13.69
5060	NASDAQ	HTLD	Fri, Jun 22, 2012	13.99	14.03	13.73	13.89
5059	NASDAQ	HTLD	Thu, Jun 21, 2012	14.38	14.43	13.96	13.97
5058	NASDAQ	HTLD	Wed, Jun 20, 2012	14.58	14.60	14.36	14.40
5057	NASDAQ	HTLD	Tue, Jun 19, 2012	14.36	14.66	14.36	14.61
5056	NASDAQ	HTLD	Mon, Jun 18, 2012	14.09	14.40	14.05	14.35
5055	NASDAQ	HTLD	Fri, Jun 15, 2012	14.17	14.28	14.14	14.18
5054	NASDAQ	HTLD	Thu, Jun 14, 2012	14.04	14.25	14.00	14.23
5053	NASDAQ	HTLD	Wed, Jun 13, 2012	14.14	14.32	14.02	14.07
5052	NASDAQ	HTLD	Tue, Jun 12, 2012	14.10	14.26	13.94	14.20
5051	NASDAQ	HTLD	Mon, Jun 11, 2012	14.44	14.47	14.06	14.09
5050	NASDAQ	HTLD	Fri, Jun 8, 2012	14.10	14.42	14.05	14.26
5049	NASDAQ	HTLD	Thu, Jun 7, 2012	14.39	14.46	14.13	14.14
5048	NASDAQ	HTLD	Wed, Jun 6, 2012	13.94	14.24	13.94	14.23
5047	NASDAQ	HTLD	Tue, Jun 5, 2012	13.92	14.04	13.75	13.83
5046	NASDAQ	HTLD	Mon, Jun 4, 2012	13.88	14.05	13.82	13.99
5045	NASDAQ	HTLD	Fri, Jun 1, 2012	14.00	14.14	13.86	13.86
5044	NASDAQ	HTLD	Thu, May 31, 2012	14.28	14.40	14.04	14.24
5043	NASDAQ	HTLD	Wed, May 30, 2012	14.31	14.34	14.14	14.25
5042	NASDAQ	HTLD	Tue, May 29, 2012	14.39	14.58	14.34	14.45
5041	NASDAQ	HTLD	Fri, May 25, 2012	14.35	14.38	14.21	14.28
5040	NASDAQ	HTLD	Thu, May 24, 2012	14.25	14.35	14.14	14.33
5039	NASDAQ	HTLD	Wed, May 23, 2012	13.81	14.31	13.74	14.23
5038	NASDAQ	HTLD	Tue, May 22, 2012	14.00	14.03	13.80	13.96
5037	NASDAQ	HTLD	Mon, May 21, 2012	13.86	14.10	13.75	13.96
5036	NASDAQ	HTLD	Fri, May 18, 2012	13.75	14.07	13.75	13.83
5035	NASDAQ	HTLD	Thu, May 17, 2012	14.16	14.25	13.76	13.76
5034	NASDAQ	HTLD	Wed, May 16, 2012	14.00	14.17	13.97	14.13
5033	NASDAQ	HTLD	Tue, May 15, 2012	13.76	14.11	13.76	13.99
5032	NASDAQ	HTLD	Mon, May 14, 2012	13.66	13.95	13.66	13.80
5031	NASDAQ	HTLD	Fri, May 11, 2012	13.71	13.95	13.71	13.80
5030	NASDAQ	HTLD	Thu, May 10, 2012	13.99	14.02	13.72	13.83
5029	NASDAQ	HTLD	Wed, May 9, 2012	14.01	14.06	13.86	13.93
5028	NASDAQ	HTLD	Tue, May 8, 2012	13.97	14.20	13.75	14.17
5027	NASDAQ	HTLD	Mon, May 7, 2012	13.91	14.27	13.91	14.04
5026	NASDAQ	HTLD	Fri, May 4, 2012	14.20	14.20	13.92	14.00
5025	NASDAQ	HTLD	Thu, May 3, 2012	14.47	14.52	14.25	14.25
5024	NASDAQ	HTLD	Wed, May 2, 2012	13.83	14.54	13.83	14.45
5023	NASDAQ	HTLD	Tue, May 1, 2012	13.80	14.09	13.72	13.98
5022	NASDAQ	HTLD	Mon, Apr 30, 2012	14.08	14.12	13.82	13.83
5021	NASDAQ	HTLD	Fri, Apr 27, 2012	13.95	14.17	13.91	14.04
5020	NASDAQ	HTLD	Thu, Apr 26, 2012	14.04	14.04	13.76	13.98
5019	NASDAQ	HTLD	Wed, Apr 25, 2012	14.16	14.22	14.03	14.10
5018	NASDAQ	HTLD	Tue, Apr 24, 2012	13.94	14.09	13.86	13.98
5017	NASDAQ	HTLD	Mon, Apr 23, 2012	13.82	13.90	13.69	13.87
5016	NASDAQ	HTLD	Fri, Apr 20, 2012	14.24	14.24	14.00	14.02
5015	NASDAQ	HTLD	Thu, Apr 19, 2012	14.20	14.31	13.96	14.01
5014	NASDAQ	HTLD	Wed, Apr 18, 2012	14.14	14.27	14.12	14.17
5013	NASDAQ	HTLD	Tue, Apr 17, 2012	14.15	14.38	14.09	14.21
5012	NASDAQ	HTLD	Mon, Apr 16, 2012	13.91	14.13	13.78	13.99
5011	NASDAQ	HTLD	Fri, Apr 13, 2012	13.97	14.04	13.78	13.81
5010	NASDAQ	HTLD	Thu, Apr 12, 2012	13.92	14.18	13.92	14.06
5009	NASDAQ	HTLD	Wed, Apr 11, 2012	13.97	14.08	13.89	13.96
5008	NASDAQ	HTLD	Tue, Apr 10, 2012	14.10	14.10	13.75	13.84
5007	NASDAQ	HTLD	Mon, Apr 9, 2012	14.20	14.33	14.07	14.09
5006	NASDAQ	HTLD	Thu, Apr 5, 2012	14.46	14.54	14.36	14.43
5005	NASDAQ	HTLD	Wed, Apr 4, 2012	14.36	14.55	14.21	14.53
5004	NASDAQ	HTLD	Tue, Apr 3, 2012	14.62	14.69	14.45	14.53
5003	NASDAQ	HTLD	Mon, Apr 2, 2012	14.39	14.68	14.33	14.66
5002	NASDAQ	HTLD	Fri, Mar 30, 2012	14.77	14.94	14.46	14.46
5001	NASDAQ	HTLD	Thu, Mar 29, 2012	14.74	14.78	14.56	14.75
5000	NASDAQ	HTLD	Wed, Mar 28, 2012	14.89	14.97	14.72	14.84
4999	NASDAQ	HTLD	Tue, Mar 27, 2012	14.87	14.92	14.81	14.89
4998	NASDAQ	HTLD	Mon, Mar 26, 2012	14.76	14.89	14.72	14.88
4997	NASDAQ	HTLD	Fri, Mar 23, 2012	14.68	14.68	14.46	14.67
4996	NASDAQ	HTLD	Thu, Mar 22, 2012	14.83	14.83	14.51	14.69
4995	NASDAQ	HTLD	Wed, Mar 21, 2012	14.98	15.06	14.82	14.98
4994	NASDAQ	HTLD	Tue, Mar 20, 2012	14.91	15.02	14.77	14.96
4993	NASDAQ	HTLD	Mon, Mar 19, 2012	15.01	15.19	14.90	15.05
4992	NASDAQ	HTLD	Fri, Mar 16, 2012	15.22	15.22	14.95	15.00
4991	NASDAQ	HTLD	Thu, Mar 15, 2012	14.92	15.28	14.85	15.18
4990	NASDAQ	HTLD	Wed, Mar 14, 2012	15.15	15.15	14.79	14.90
4989	NASDAQ	HTLD	Tue, Mar 13, 2012	15.00	15.10	14.83	15.04
4988	NASDAQ	HTLD	Mon, Mar 12, 2012	14.86	14.91	14.71	14.85
4987	NASDAQ	HTLD	Fri, Mar 9, 2012	14.66	14.90	14.58	14.87
4986	NASDAQ	HTLD	Thu, Mar 8, 2012	14.51	14.72	14.27	14.67
4985	NASDAQ	HTLD	Wed, Mar 7, 2012	14.38	14.45	14.23	14.41
4984	NASDAQ	HTLD	Tue, Mar 6, 2012	14.46	14.51	14.19	14.31
4983	NASDAQ	HTLD	Mon, Mar 5, 2012	14.32	14.62	14.21	14.59
4982	NASDAQ	HTLD	Fri, Mar 2, 2012	14.62	14.82	14.18	14.35
4981	NASDAQ	HTLD	Thu, Mar 1, 2012	14.53	14.75	14.48	14.65
4980	NASDAQ	HTLD	Wed, Feb 29, 2012	14.55	14.63	14.22	14.47
4979	NASDAQ	HTLD	Tue, Feb 28, 2012	14.58	14.78	14.27	14.50
4978	NASDAQ	HTLD	Mon, Feb 27, 2012	14.42	14.70	14.34	14.60
4977	NASDAQ	HTLD	Fri, Feb 24, 2012	14.84	14.92	14.51	14.55
4976	NASDAQ	HTLD	Thu, Feb 23, 2012	14.71	14.86	14.56	14.85
4975	NASDAQ	HTLD	Wed, Feb 22, 2012	14.64	14.82	14.54	14.64
4974	NASDAQ	HTLD	Tue, Feb 21, 2012	14.85	14.97	14.58	14.69
4973	NASDAQ	HTLD	Fri, Feb 17, 2012	15.12	15.17	14.82	14.86
4972	NASDAQ	HTLD	Thu, Feb 16, 2012	14.66	15.06	14.53	15.05
4971	NASDAQ	HTLD	Wed, Feb 15, 2012	15.11	15.25	14.60	14.68
4970	NASDAQ	HTLD	Tue, Feb 14, 2012	14.98	15.04	14.80	15.03
4969	NASDAQ	HTLD	Mon, Feb 13, 2012	15.03	15.15	14.90	15.02
4968	NASDAQ	HTLD	Fri, Feb 10, 2012	14.86	15.02	14.76	14.89
4967	NASDAQ	HTLD	Thu, Feb 9, 2012	15.05	15.09	14.88	14.95
4966	NASDAQ	HTLD	Wed, Feb 8, 2012	15.16	15.16	14.87	14.98
4965	NASDAQ	HTLD	Tue, Feb 7, 2012	15.18	15.28	15.04	15.17
4964	NASDAQ	HTLD	Mon, Feb 6, 2012	15.29	15.32	15.14	15.19
4963	NASDAQ	HTLD	Fri, Feb 3, 2012	15.29	15.52	15.26	15.35
4962	NASDAQ	HTLD	Thu, Feb 2, 2012	15.04	15.17	14.94	15.12
4961	NASDAQ	HTLD	Wed, Feb 1, 2012	14.88	15.09	14.80	15.06
4960	NASDAQ	HTLD	Tue, Jan 31, 2012	14.94	14.97	14.66	14.82
4959	NASDAQ	HTLD	Mon, Jan 30, 2012	14.93	14.99	14.75	14.84
4958	NASDAQ	HTLD	Fri, Jan 27, 2012	14.92	15.06	14.75	15.03
4957	NASDAQ	HTLD	Thu, Jan 26, 2012	14.79	15.03	14.70	15.02
4956	NASDAQ	HTLD	Wed, Jan 25, 2012	14.64	14.83	14.52	14.70
4955	NASDAQ	HTLD	Tue, Jan 24, 2012	14.58	14.73	14.50	14.59
4954	NASDAQ	HTLD	Mon, Jan 23, 2012	14.69	14.88	14.52	14.64
4953	NASDAQ	HTLD	Fri, Jan 20, 2012	14.39	14.83	14.36	14.81
4952	NASDAQ	HTLD	Thu, Jan 19, 2012	14.28	14.63	14.17	14.53
4951	NASDAQ	HTLD	Wed, Jan 18, 2012	14.04	14.24	13.96	14.18
4950	NASDAQ	HTLD	Tue, Jan 17, 2012	14.23	14.28	14.01	14.04
4949	NASDAQ	HTLD	Fri, Jan 13, 2012	14.11	14.20	14.03	14.12
4948	NASDAQ	HTLD	Thu, Jan 12, 2012	14.21	14.36	14.05	14.23
4947	NASDAQ	HTLD	Wed, Jan 11, 2012	14.10	14.20	14.10	14.15
4946	NASDAQ	HTLD	Tue, Jan 10, 2012	14.10	14.24	14.09	14.14
4945	NASDAQ	HTLD	Mon, Jan 9, 2012	14.09	14.13	13.89	14.02
4944	NASDAQ	HTLD	Fri, Jan 6, 2012	14.01	14.19	13.93	13.98
4943	NASDAQ	HTLD	Thu, Jan 5, 2012	14.50	14.61	13.89	13.97
4942	NASDAQ	HTLD	Wed, Jan 4, 2012	13.87	14.18	13.80	14.04
4941	NASDAQ	HTLD	Tue, Jan 3, 2012	14.47	14.62	14.33	14.36
4940	NASDAQ	HTLD	Fri, Dec 30, 2011	14.46	14.58	14.29	14.29
4939	NASDAQ	HTLD	Thu, Dec 29, 2011	14.29	14.52	14.29	14.51
4938	NASDAQ	HTLD	Wed, Dec 28, 2011	14.51	14.64	14.22	14.24
4937	NASDAQ	HTLD	Tue, Dec 27, 2011	14.39	14.60	14.34	14.51
4936	NASDAQ	HTLD	Fri, Dec 23, 2011	14.41	14.53	14.31	14.41
4935	NASDAQ	HTLD	Thu, Dec 22, 2011	14.42	14.61	14.25	14.35
4934	NASDAQ	HTLD	Wed, Dec 21, 2011	14.28	14.46	14.14	14.44
4933	NASDAQ	HTLD	Tue, Dec 20, 2011	13.91	14.31	13.83	14.26
4932	NASDAQ	HTLD	Mon, Dec 19, 2011	14.07	14.42	13.71	13.72
4931	NASDAQ	HTLD	Fri, Dec 16, 2011	13.93	14.19	13.75	13.96
4930	NASDAQ	HTLD	Thu, Dec 15, 2011	13.74	13.88	13.56	13.84
4929	NASDAQ	HTLD	Wed, Dec 14, 2011	13.75	13.83	13.56	13.57
4928	NASDAQ	HTLD	Tue, Dec 13, 2011	13.92	14.07	13.81	13.87
4927	NASDAQ	HTLD	Mon, Dec 12, 2011	13.64	13.87	13.52	13.84
4926	NASDAQ	HTLD	Fri, Dec 9, 2011	13.48	13.83	13.48	13.78
4925	NASDAQ	HTLD	Thu, Dec 8, 2011	13.78	13.78	13.39	13.42
4924	NASDAQ	HTLD	Wed, Dec 7, 2011	13.80	13.95	13.60	13.88
4923	NASDAQ	HTLD	Tue, Dec 6, 2011	13.91	14.00	13.76	13.90
4922	NASDAQ	HTLD	Mon, Dec 5, 2011	13.73	14.09	13.67	13.90
4921	NASDAQ	HTLD	Fri, Dec 2, 2011	13.66	13.78	13.50	13.55
4920	NASDAQ	HTLD	Thu, Dec 1, 2011	13.69	13.72	13.48	13.49
4919	NASDAQ	HTLD	Wed, Nov 30, 2011	13.81	13.83	13.51	13.75
4918	NASDAQ	HTLD	Tue, Nov 29, 2011	13.44	13.54	13.27	13.38
4917	NASDAQ	HTLD	Mon, Nov 28, 2011	13.14	13.41	13.14	13.40
4916	NASDAQ	HTLD	Fri, Nov 25, 2011	12.89	13.14	12.82	12.84
4915	NASDAQ	HTLD	Wed, Nov 23, 2011	12.93	13.03	12.80	12.90
4914	NASDAQ	HTLD	Tue, Nov 22, 2011	13.25	13.30	13.04	13.06
4913	NASDAQ	HTLD	Mon, Nov 21, 2011	13.52	13.52	13.21	13.30
4912	NASDAQ	HTLD	Fri, Nov 18, 2011	13.58	13.74	13.50	13.62
4911	NASDAQ	HTLD	Thu, Nov 17, 2011	13.41	13.73	13.41	13.57
4910	NASDAQ	HTLD	Wed, Nov 16, 2011	13.82	13.87	13.45	13.47
4909	NASDAQ	HTLD	Tue, Nov 15, 2011	13.74	14.07	13.70	13.98
4908	NASDAQ	HTLD	Mon, Nov 14, 2011	14.10	14.15	13.73	13.84
4907	NASDAQ	HTLD	Fri, Nov 11, 2011	13.81	14.19	13.71	14.13
4906	NASDAQ	HTLD	Thu, Nov 10, 2011	13.70	13.89	13.53	13.70
4905	NASDAQ	HTLD	Wed, Nov 9, 2011	13.67	13.87	13.50	13.50
4904	NASDAQ	HTLD	Tue, Nov 8, 2011	13.78	14.03	13.56	13.99
4903	NASDAQ	HTLD	Mon, Nov 7, 2011	13.72	13.82	13.43	13.67
4902	NASDAQ	HTLD	Fri, Nov 4, 2011	13.69	13.75	13.47	13.72
4901	NASDAQ	HTLD	Thu, Nov 3, 2011	13.64	13.80	13.31	13.79
4900	NASDAQ	HTLD	Wed, Nov 2, 2011	13.31	13.50	13.15	13.43
4899	NASDAQ	HTLD	Tue, Nov 1, 2011	13.01	13.35	12.94	13.12
4898	NASDAQ	HTLD	Mon, Oct 31, 2011	13.46	13.63	13.37	13.41
4897	NASDAQ	HTLD	Fri, Oct 28, 2011	13.57	13.74	13.23	13.63
4896	NASDAQ	HTLD	Thu, Oct 27, 2011	13.44	13.71	13.05	13.57
4895	NASDAQ	HTLD	Wed, Oct 26, 2011	12.92	13.49	12.87	13.20
4894	NASDAQ	HTLD	Tue, Oct 25, 2011	14.32	14.32	14.07	14.10
4893	NASDAQ	HTLD	Mon, Oct 24, 2011	14.37	14.55	14.24	14.46
4892	NASDAQ	HTLD	Fri, Oct 21, 2011	14.41	14.41	14.14	14.27
4891	NASDAQ	HTLD	Thu, Oct 20, 2011	14.29	14.35	14.07	14.24
4890	NASDAQ	HTLD	Wed, Oct 19, 2011	14.46	14.52	14.06	14.16
4889	NASDAQ	HTLD	Tue, Oct 18, 2011	14.12	14.60	13.99	14.49
4888	NASDAQ	HTLD	Mon, Oct 17, 2011	14.53	14.58	13.91	14.12
4887	NASDAQ	HTLD	Fri, Oct 14, 2011	14.67	15.00	14.46	14.60
4886	NASDAQ	HTLD	Thu, Oct 13, 2011	14.48	14.65	14.26	14.47
4885	NASDAQ	HTLD	Wed, Oct 12, 2011	14.60	14.69	14.52	14.55
4884	NASDAQ	HTLD	Tue, Oct 11, 2011	14.31	14.60	14.25	14.55
4883	NASDAQ	HTLD	Mon, Oct 10, 2011	14.11	14.40	14.07	14.39
4882	NASDAQ	HTLD	Fri, Oct 7, 2011	14.34	14.42	13.89	13.96
4881	NASDAQ	HTLD	Thu, Oct 6, 2011	14.17	14.29	14.05	14.29
4880	NASDAQ	HTLD	Wed, Oct 5, 2011	14.08	14.26	13.78	14.15
4879	NASDAQ	HTLD	Tue, Oct 4, 2011	13.24	14.11	13.22	14.07
4878	NASDAQ	HTLD	Mon, Oct 3, 2011	13.46	13.88	13.33	13.33
4877	NASDAQ	HTLD	Fri, Sep 30, 2011	13.69	13.89	13.54	13.56
4876	NASDAQ	HTLD	Thu, Sep 29, 2011	13.79	14.03	13.49	13.88
4875	NASDAQ	HTLD	Wed, Sep 28, 2011	14.06	14.18	13.57	13.60
4874	NASDAQ	HTLD	Tue, Sep 27, 2011	14.03	14.32	13.85	14.01
4873	NASDAQ	HTLD	Mon, Sep 26, 2011	13.60	13.84	13.27	13.82
4872	NASDAQ	HTLD	Fri, Sep 23, 2011	13.51	13.73	13.34	13.49
4871	NASDAQ	HTLD	Thu, Sep 22, 2011	13.09	13.66	13.02	13.53
4870	NASDAQ	HTLD	Wed, Sep 21, 2011	13.97	14.00	13.43	13.45
4869	NASDAQ	HTLD	Tue, Sep 20, 2011	14.35	14.51	13.95	13.96
4868	NASDAQ	HTLD	Mon, Sep 19, 2011	14.25	14.45	14.07	14.27
4867	NASDAQ	HTLD	Fri, Sep 16, 2011	14.69	14.72	14.38	14.44
4866	NASDAQ	HTLD	Thu, Sep 15, 2011	14.69	14.74	14.36	14.57
4865	NASDAQ	HTLD	Wed, Sep 14, 2011	14.50	14.76	14.25	14.57
4864	NASDAQ	HTLD	Tue, Sep 13, 2011	14.07	14.65	14.07	14.39
4863	NASDAQ	HTLD	Mon, Sep 12, 2011	13.74	14.06	13.68	14.06
4862	NASDAQ	HTLD	Fri, Sep 9, 2011	13.71	14.03	13.58	13.97
4861	NASDAQ	HTLD	Thu, Sep 8, 2011	14.02	14.26	13.86	13.87
4860	NASDAQ	HTLD	Wed, Sep 7, 2011	14.09	14.19	13.95	14.07
4859	NASDAQ	HTLD	Tue, Sep 6, 2011	13.64	13.90	13.38	13.88
4858	NASDAQ	HTLD	Fri, Sep 2, 2011	14.28	14.36	13.95	14.01
4857	NASDAQ	HTLD	Thu, Sep 1, 2011	15.25	15.45	14.37	14.47
4856	NASDAQ	HTLD	Wed, Aug 31, 2011	15.28	15.52	15.08	15.20
4855	NASDAQ	HTLD	Tue, Aug 30, 2011	15.02	15.27	14.68	15.18
4854	NASDAQ	HTLD	Mon, Aug 29, 2011	14.72	15.10	14.55	15.07
4853	NASDAQ	HTLD	Fri, Aug 26, 2011	14.08	14.61	13.71	14.59
4852	NASDAQ	HTLD	Thu, Aug 25, 2011	14.21	14.41	14.01	14.17
4851	NASDAQ	HTLD	Wed, Aug 24, 2011	13.83	14.19	13.69	14.11
4850	NASDAQ	HTLD	Tue, Aug 23, 2011	13.35	13.87	13.23	13.87
4849	NASDAQ	HTLD	Mon, Aug 22, 2011	13.30	13.38	13.06	13.31
4848	NASDAQ	HTLD	Fri, Aug 19, 2011	12.83	13.22	12.75	13.06
4847	NASDAQ	HTLD	Thu, Aug 18, 2011	13.37	13.42	12.83	13.03
4846	NASDAQ	HTLD	Wed, Aug 17, 2011	13.84	13.92	13.49	13.62
4845	NASDAQ	HTLD	Tue, Aug 16, 2011	14.04	14.10	13.68	13.82
4844	NASDAQ	HTLD	Mon, Aug 15, 2011	14.21	14.27	13.80	14.15
4843	NASDAQ	HTLD	Fri, Aug 12, 2011	13.97	14.30	13.82	14.13
4842	NASDAQ	HTLD	Thu, Aug 11, 2011	13.44	13.99	13.36	13.81
4841	NASDAQ	HTLD	Wed, Aug 10, 2011	14.34	14.34	13.23	13.34
4840	NASDAQ	HTLD	Tue, Aug 9, 2011	13.93	14.07	13.06	13.73
4839	NASDAQ	HTLD	Mon, Aug 8, 2011	14.42	14.90	13.74	13.74
4838	NASDAQ	HTLD	Fri, Aug 5, 2011	14.57	15.02	14.29	14.83
4837	NASDAQ	HTLD	Thu, Aug 4, 2011	14.56	14.63	14.34	14.46
4836	NASDAQ	HTLD	Wed, Aug 3, 2011	14.58	14.72	14.21	14.70
4835	NASDAQ	HTLD	Tue, Aug 2, 2011	15.18	15.28	14.52	14.52
4834	NASDAQ	HTLD	Mon, Aug 1, 2011	15.43	15.50	15.09	15.21
4833	NASDAQ	HTLD	Fri, Jul 29, 2011	15.03	15.54	15.00	15.32
4832	NASDAQ	HTLD	Thu, Jul 28, 2011	15.10	15.33	15.10	15.13
4831	NASDAQ	HTLD	Wed, Jul 27, 2011	15.24	15.26	15.00	15.12
4830	NASDAQ	HTLD	Tue, Jul 26, 2011	15.73	15.73	15.16	15.28
4829	NASDAQ	HTLD	Mon, Jul 25, 2011	15.69	15.81	15.56	15.66
4828	NASDAQ	HTLD	Fri, Jul 22, 2011	15.90	15.98	15.76	15.84
4827	NASDAQ	HTLD	Thu, Jul 21, 2011	15.78	16.09	15.78	15.90
4826	NASDAQ	HTLD	Wed, Jul 20, 2011	15.92	16.01	15.45	15.82
4825	NASDAQ	HTLD	Tue, Jul 19, 2011	16.72	17.00	16.02	16.30
4824	NASDAQ	HTLD	Mon, Jul 18, 2011	16.71	16.87	16.60	16.62
4823	NASDAQ	HTLD	Fri, Jul 15, 2011	16.68	16.91	16.50	16.79
4822	NASDAQ	HTLD	Thu, Jul 14, 2011	16.93	17.04	16.46	16.63
4821	NASDAQ	HTLD	Wed, Jul 13, 2011	16.85	17.09	16.73	16.89
4820	NASDAQ	HTLD	Tue, Jul 12, 2011	16.67	16.87	16.52	16.71
4819	NASDAQ	HTLD	Mon, Jul 11, 2011	16.97	17.04	16.74	16.77
4818	NASDAQ	HTLD	Fri, Jul 8, 2011	17.10	17.20	17.05	17.16
4817	NASDAQ	HTLD	Thu, Jul 7, 2011	17.25	17.37	17.11	17.29
4816	NASDAQ	HTLD	Wed, Jul 6, 2011	16.83	17.20	16.75	17.13
4815	NASDAQ	HTLD	Tue, Jul 5, 2011	16.79	16.93	16.72	16.80
4814	NASDAQ	HTLD	Fri, Jul 1, 2011	16.57	16.94	16.57	16.82
4813	NASDAQ	HTLD	Thu, Jun 30, 2011	16.33	16.60	16.26	16.56
4812	NASDAQ	HTLD	Wed, Jun 29, 2011	16.40	16.41	16.22	16.32
4811	NASDAQ	HTLD	Tue, Jun 28, 2011	16.18	16.36	16.06	16.36
4810	NASDAQ	HTLD	Mon, Jun 27, 2011	15.97	16.17	15.89	16.15
4809	NASDAQ	HTLD	Fri, Jun 24, 2011	16.19	16.25	15.96	16.02
4808	NASDAQ	HTLD	Thu, Jun 23, 2011	15.77	16.24	15.71	16.13
4807	NASDAQ	HTLD	Wed, Jun 22, 2011	16.06	16.29	15.91	15.92
4806	NASDAQ	HTLD	Tue, Jun 21, 2011	15.98	16.17	15.93	16.11
4805	NASDAQ	HTLD	Mon, Jun 20, 2011	15.92	16.25	15.78	15.88
4804	NASDAQ	HTLD	Fri, Jun 17, 2011	16.10	16.31	16.00	16.02
4803	NASDAQ	HTLD	Thu, Jun 16, 2011	15.84	16.12	15.82	16.01
4802	NASDAQ	HTLD	Wed, Jun 15, 2011	15.87	16.08	15.76	15.80
4801	NASDAQ	HTLD	Tue, Jun 14, 2011	15.78	16.01	15.78	15.99
4800	NASDAQ	HTLD	Mon, Jun 13, 2011	15.81	15.86	15.60	15.66
4799	NASDAQ	HTLD	Fri, Jun 10, 2011	15.58	15.92	15.52	15.78
4798	NASDAQ	HTLD	Thu, Jun 9, 2011	15.45	15.75	15.32	15.71
4797	NASDAQ	HTLD	Wed, Jun 8, 2011	15.42	15.54	15.32	15.40
4796	NASDAQ	HTLD	Tue, Jun 7, 2011	15.53	15.64	15.40	15.41
4795	NASDAQ	HTLD	Mon, Jun 6, 2011	15.71	15.77	15.44	15.44
4794	NASDAQ	HTLD	Fri, Jun 3, 2011	15.76	15.83	15.54	15.75
4793	NASDAQ	HTLD	Thu, Jun 2, 2011	15.94	16.11	15.84	15.90
4792	NASDAQ	HTLD	Wed, Jun 1, 2011	16.62	16.79	15.89	15.92
4791	NASDAQ	HTLD	Tue, May 31, 2011	16.56	16.71	16.40	16.62
4790	NASDAQ	HTLD	Fri, May 27, 2011	16.40	16.72	16.37	16.51
4789	NASDAQ	HTLD	Thu, May 26, 2011	16.14	16.31	16.10	16.29
4788	NASDAQ	HTLD	Wed, May 25, 2011	16.14	16.31	16.06	16.18
4787	NASDAQ	HTLD	Tue, May 24, 2011	16.15	16.21	16.07	16.08
4786	NASDAQ	HTLD	Mon, May 23, 2011	16.17	16.31	16.04	16.15
4785	NASDAQ	HTLD	Fri, May 20, 2011	16.32	16.50	16.26	16.35
4784	NASDAQ	HTLD	Thu, May 19, 2011	16.41	16.57	16.27	16.42
4783	NASDAQ	HTLD	Wed, May 18, 2011	16.02	16.35	15.93	16.31
4782	NASDAQ	HTLD	Tue, May 17, 2011	16.00	16.17	15.95	16.04
4781	NASDAQ	HTLD	Mon, May 16, 2011	15.82	16.31	15.75	16.02
4780	NASDAQ	HTLD	Fri, May 13, 2011	16.62	16.75	16.49	16.55
4779	NASDAQ	HTLD	Thu, May 12, 2011	16.49	16.79	16.33	16.61
4778	NASDAQ	HTLD	Wed, May 11, 2011	16.62	16.76	16.47	16.50
4777	NASDAQ	HTLD	Tue, May 10, 2011	16.63	16.82	16.63	16.72
4776	NASDAQ	HTLD	Mon, May 9, 2011	16.79	16.89	16.56	16.63
4775	NASDAQ	HTLD	Fri, May 6, 2011	17.06	17.16	16.76	16.85
4774	NASDAQ	HTLD	Thu, May 5, 2011	16.91	17.43	16.86	17.11
4773	NASDAQ	HTLD	Wed, May 4, 2011	17.06	17.19	16.87	16.94
4772	NASDAQ	HTLD	Tue, May 3, 2011	17.05	17.15	16.89	16.99
4771	NASDAQ	HTLD	Mon, May 2, 2011	17.28	17.41	16.99	17.07
4770	NASDAQ	HTLD	Fri, Apr 29, 2011	17.37	17.40	17.20	17.25
4769	NASDAQ	HTLD	Thu, Apr 28, 2011	17.28	17.52	17.17	17.30
4768	NASDAQ	HTLD	Wed, Apr 27, 2011	17.40	17.47	17.12	17.36
4767	NASDAQ	HTLD	Tue, Apr 26, 2011	17.27	17.44	17.18	17.35
4766	NASDAQ	HTLD	Mon, Apr 25, 2011	17.53	17.55	17.14	17.16
4765	NASDAQ	HTLD	Thu, Apr 21, 2011	17.84	17.85	17.41	17.62
4764	NASDAQ	HTLD	Wed, Apr 20, 2011	17.74	17.82	17.11	17.48
4763	NASDAQ	HTLD	Tue, Apr 19, 2011	17.62	17.71	17.48	17.52
4762	NASDAQ	HTLD	Mon, Apr 18, 2011	17.61	17.66	17.40	17.57
4761	NASDAQ	HTLD	Fri, Apr 15, 2011	17.72	17.79	17.54	17.76
4760	NASDAQ	HTLD	Thu, Apr 14, 2011	17.32	17.89	17.29	17.79
4759	NASDAQ	HTLD	Wed, Apr 13, 2011	17.54	17.71	17.30	17.37
4758	NASDAQ	HTLD	Tue, Apr 12, 2011	17.46	17.77	17.41	17.45
4757	NASDAQ	HTLD	Mon, Apr 11, 2011	17.62	17.75	17.55	17.58
4756	NASDAQ	HTLD	Fri, Apr 8, 2011	18.09	18.09	17.49	17.58
4755	NASDAQ	HTLD	Thu, Apr 7, 2011	17.97	18.12	17.89	17.94
4754	NASDAQ	HTLD	Wed, Apr 6, 2011	18.01	18.08	17.87	18.01
4753	NASDAQ	HTLD	Tue, Apr 5, 2011	17.79	18.07	17.78	17.93
4752	NASDAQ	HTLD	Mon, Apr 4, 2011	17.64	18.04	17.56	17.89
4751	NASDAQ	HTLD	Fri, Apr 1, 2011	17.68	17.79	17.54	17.64
4750	NASDAQ	HTLD	Thu, Mar 31, 2011	17.30	17.56	17.23	17.54
4749	NASDAQ	HTLD	Wed, Mar 30, 2011	16.97	17.36	16.94	17.33
4748	NASDAQ	HTLD	Tue, Mar 29, 2011	16.88	17.03	16.71	16.95
4747	NASDAQ	HTLD	Mon, Mar 28, 2011	17.14	17.14	16.84	16.91
4746	NASDAQ	HTLD	Fri, Mar 25, 2011	17.03	17.23	16.94	17.01
4745	NASDAQ	HTLD	Thu, Mar 24, 2011	16.91	17.03	16.81	16.93
4744	NASDAQ	HTLD	Wed, Mar 23, 2011	16.89	16.89	16.63	16.87
4743	NASDAQ	HTLD	Tue, Mar 22, 2011	16.95	16.99	16.77	16.84
4742	NASDAQ	HTLD	Mon, Mar 21, 2011	16.72	17.02	16.66	16.88
4741	NASDAQ	HTLD	Fri, Mar 18, 2011	16.66	16.70	16.39	16.59
4740	NASDAQ	HTLD	Thu, Mar 17, 2011	16.78	16.99	16.48	16.52
4739	NASDAQ	HTLD	Wed, Mar 16, 2011	16.43	16.68	16.30	16.49
4738	NASDAQ	HTLD	Tue, Mar 15, 2011	16.39	16.65	16.13	16.49
4737	NASDAQ	HTLD	Mon, Mar 14, 2011	16.74	16.91	16.61	16.82
4736	NASDAQ	HTLD	Fri, Mar 11, 2011	16.61	17.02	16.48	16.87
4735	NASDAQ	HTLD	Thu, Mar 10, 2011	16.67	16.85	16.52	16.63
4734	NASDAQ	HTLD	Wed, Mar 9, 2011	16.84	17.03	16.72	16.91
4733	NASDAQ	HTLD	Tue, Mar 8, 2011	16.51	16.99	16.31	16.92
4732	NASDAQ	HTLD	Mon, Mar 7, 2011	16.91	17.06	16.41	16.51
4731	NASDAQ	HTLD	Fri, Mar 4, 2011	16.90	16.98	16.67	16.90
4730	NASDAQ	HTLD	Thu, Mar 3, 2011	16.54	16.99	16.54	16.91
4729	NASDAQ	HTLD	Wed, Mar 2, 2011	16.13	16.41	16.11	16.37
4728	NASDAQ	HTLD	Tue, Mar 1, 2011	16.66	16.72	16.12	16.12
4727	NASDAQ	HTLD	Mon, Feb 28, 2011	16.65	16.80	16.50	16.59
4726	NASDAQ	HTLD	Fri, Feb 25, 2011	16.60	16.80	16.56	16.63
4725	NASDAQ	HTLD	Thu, Feb 24, 2011	16.62	16.75	16.40	16.61
4724	NASDAQ	HTLD	Wed, Feb 23, 2011	16.97	16.97	16.42	16.51
4723	NASDAQ	HTLD	Tue, Feb 22, 2011	17.59	17.59	16.98	17.01
4722	NASDAQ	HTLD	Fri, Feb 18, 2011	17.80	18.04	17.60	17.81
4721	NASDAQ	HTLD	Thu, Feb 17, 2011	17.33	17.85	17.23	17.72
4720	NASDAQ	HTLD	Wed, Feb 16, 2011	16.53	17.37	16.45	17.31
4719	NASDAQ	HTLD	Tue, Feb 15, 2011	16.13	16.46	16.13	16.42
4718	NASDAQ	HTLD	Mon, Feb 14, 2011	16.12	16.26	16.09	16.18
4717	NASDAQ	HTLD	Fri, Feb 11, 2011	15.88	16.15	15.69	16.15
4716	NASDAQ	HTLD	Thu, Feb 10, 2011	15.80	16.00	15.80	15.90
4715	NASDAQ	HTLD	Wed, Feb 9, 2011	15.91	15.96	15.81	15.92
4714	NASDAQ	HTLD	Tue, Feb 8, 2011	15.85	15.95	15.75	15.92
4713	NASDAQ	HTLD	Mon, Feb 7, 2011	16.01	16.04	15.75	15.91
4712	NASDAQ	HTLD	Fri, Feb 4, 2011	16.05	16.09	15.82	15.97
4711	NASDAQ	HTLD	Thu, Feb 3, 2011	15.88	16.05	15.76	15.97
4710	NASDAQ	HTLD	Wed, Feb 2, 2011	16.10	16.16	15.80	15.81
4709	NASDAQ	HTLD	Tue, Feb 1, 2011	16.07	16.24	16.02	16.18
4708	NASDAQ	HTLD	Mon, Jan 31, 2011	16.07	16.13	15.87	16.03
4707	NASDAQ	HTLD	Fri, Jan 28, 2011	16.48	16.50	15.93	15.94
4706	NASDAQ	HTLD	Thu, Jan 27, 2011	16.24	16.60	16.22	16.53
4705	NASDAQ	HTLD	Wed, Jan 26, 2011	16.25	16.49	16.07	16.32
4704	NASDAQ	HTLD	Tue, Jan 25, 2011	15.87	16.24	15.80	16.15
4703	NASDAQ	HTLD	Mon, Jan 24, 2011	15.83	16.04	15.68	15.89
4702	NASDAQ	HTLD	Fri, Jan 21, 2011	16.02	16.02	15.57	15.86
4701	NASDAQ	HTLD	Thu, Jan 20, 2011	15.89	16.15	15.89	15.99
4700	NASDAQ	HTLD	Wed, Jan 19, 2011	16.03	16.11	15.85	15.98
4699	NASDAQ	HTLD	Tue, Jan 18, 2011	16.09	16.37	15.98	16.07
4698	NASDAQ	HTLD	Fri, Jan 14, 2011	16.37	16.49	16.23	16.25
4697	NASDAQ	HTLD	Thu, Jan 13, 2011	16.46	16.60	16.32	16.37
4696	NASDAQ	HTLD	Wed, Jan 12, 2011	16.56	16.65	16.40	16.56
4695	NASDAQ	HTLD	Tue, Jan 11, 2011	16.69	16.78	16.35	16.51
4694	NASDAQ	HTLD	Mon, Jan 10, 2011	16.21	16.74	16.21	16.58
4693	NASDAQ	HTLD	Fri, Jan 7, 2011	16.27	16.35	16.07	16.32
4692	NASDAQ	HTLD	Thu, Jan 6, 2011	16.33	16.42	16.22	16.30
4691	NASDAQ	HTLD	Wed, Jan 5, 2011	15.98	16.32	15.97	16.31
4690	NASDAQ	HTLD	Tue, Jan 4, 2011	16.35	16.44	15.86	16.04
4689	NASDAQ	HTLD	Mon, Jan 3, 2011	16.20	16.46	16.20	16.29
4688	NASDAQ	HTLD	Fri, Dec 31, 2010	16.15	16.23	16.02	16.02
4687	NASDAQ	HTLD	Thu, Dec 30, 2010	16.13	16.35	16.12	16.23
4686	NASDAQ	HTLD	Wed, Dec 29, 2010	16.25	16.27	16.13	16.17
4685	NASDAQ	HTLD	Tue, Dec 28, 2010	16.14	16.24	15.98	16.18
4684	NASDAQ	HTLD	Mon, Dec 27, 2010	16.05	16.24	15.97	16.13
4683	NASDAQ	HTLD	Thu, Dec 23, 2010	16.10	16.20	15.97	16.06
4682	NASDAQ	HTLD	Wed, Dec 22, 2010	16.29	16.29	16.08	16.11
4681	NASDAQ	HTLD	Tue, Dec 21, 2010	16.08	16.25	16.07	16.21
4680	NASDAQ	HTLD	Mon, Dec 20, 2010	15.80	16.23	15.80	15.98
4679	NASDAQ	HTLD	Fri, Dec 17, 2010	16.39	16.42	16.10	16.24
4678	NASDAQ	HTLD	Thu, Dec 16, 2010	15.94	16.61	15.80	16.40
4677	NASDAQ	HTLD	Wed, Dec 15, 2010	16.21	16.29	15.79	15.82
4676	NASDAQ	HTLD	Tue, Dec 14, 2010	16.41	16.52	16.12	16.19
4675	NASDAQ	HTLD	Mon, Dec 13, 2010	16.63	16.69	16.26	16.32
4674	NASDAQ	HTLD	Fri, Dec 10, 2010	16.63	16.66	16.45	16.60
4673	NASDAQ	HTLD	Thu, Dec 9, 2010	16.70	16.70	16.50	16.56
4672	NASDAQ	HTLD	Wed, Dec 8, 2010	16.66	16.75	16.51	16.56
4671	NASDAQ	HTLD	Tue, Dec 7, 2010	16.51	16.77	16.47	16.67
4670	NASDAQ	HTLD	Mon, Dec 6, 2010	16.40	16.50	16.23	16.40
4669	NASDAQ	HTLD	Fri, Dec 3, 2010	16.06	16.56	15.86	16.46
4668	NASDAQ	HTLD	Thu, Dec 2, 2010	15.74	16.19	15.61	16.15
4667	NASDAQ	HTLD	Wed, Dec 1, 2010	15.72	15.85	15.51	15.75
4666	NASDAQ	HTLD	Tue, Nov 30, 2010	15.33	15.61	15.28	15.48
4665	NASDAQ	HTLD	Mon, Nov 29, 2010	15.34	15.49	15.24	15.45
4664	NASDAQ	HTLD	Fri, Nov 26, 2010	15.52	15.61	15.45	15.46
4663	NASDAQ	HTLD	Wed, Nov 24, 2010	15.43	15.62	15.43	15.62
4662	NASDAQ	HTLD	Tue, Nov 23, 2010	15.22	15.35	15.10	15.30
4661	NASDAQ	HTLD	Mon, Nov 22, 2010	15.14	15.47	15.01	15.35
4660	NASDAQ	HTLD	Fri, Nov 19, 2010	15.01	15.21	14.95	15.19
4659	NASDAQ	HTLD	Thu, Nov 18, 2010	14.97	15.16	14.91	15.00
4658	NASDAQ	HTLD	Wed, Nov 17, 2010	14.90	15.00	14.76	14.84
4657	NASDAQ	HTLD	Tue, Nov 16, 2010	14.87	14.99	14.79	14.87
4656	NASDAQ	HTLD	Mon, Nov 15, 2010	15.08	15.24	15.00	15.01
4655	NASDAQ	HTLD	Fri, Nov 12, 2010	14.98	15.18	14.85	15.04
4654	NASDAQ	HTLD	Thu, Nov 11, 2010	15.16	15.22	14.98	15.12
4653	NASDAQ	HTLD	Wed, Nov 10, 2010	15.13	15.30	15.09	15.26
4652	NASDAQ	HTLD	Tue, Nov 9, 2010	15.27	15.40	15.09	15.13
4651	NASDAQ	HTLD	Mon, Nov 8, 2010	15.38	15.50	15.18	15.27
4650	NASDAQ	HTLD	Fri, Nov 5, 2010	15.32	15.56	15.32	15.47
4649	NASDAQ	HTLD	Thu, Nov 4, 2010	15.25	15.39	15.14	15.37
4648	NASDAQ	HTLD	Wed, Nov 3, 2010	15.04	15.15	14.88	15.14
4647	NASDAQ	HTLD	Tue, Nov 2, 2010	15.02	15.05	14.76	15.01
4646	NASDAQ	HTLD	Mon, Nov 1, 2010	14.92	15.07	14.70	14.84
4645	NASDAQ	HTLD	Fri, Oct 29, 2010	14.87	15.05	14.75	14.91
4644	NASDAQ	HTLD	Thu, Oct 28, 2010	15.16	15.16	14.84	14.93
4643	NASDAQ	HTLD	Wed, Oct 27, 2010	15.11	15.11	14.95	15.07
4642	NASDAQ	HTLD	Tue, Oct 26, 2010	14.93	15.18	14.83	15.16
4641	NASDAQ	HTLD	Mon, Oct 25, 2010	15.02	15.11	14.99	15.05
4640	NASDAQ	HTLD	Fri, Oct 22, 2010	14.99	15.05	14.90	14.96
4639	NASDAQ	HTLD	Thu, Oct 21, 2010	14.88	14.98	14.74	14.96
4638	NASDAQ	HTLD	Wed, Oct 20, 2010	14.89	15.02	14.70	14.77
4637	NASDAQ	HTLD	Tue, Oct 19, 2010	14.95	15.09	14.69	14.89
4636	NASDAQ	HTLD	Mon, Oct 18, 2010	15.53	15.53	15.20	15.24
4635	NASDAQ	HTLD	Fri, Oct 15, 2010	15.55	15.75	15.37	15.46
4634	NASDAQ	HTLD	Thu, Oct 14, 2010	15.55	15.65	15.26	15.37
4633	NASDAQ	HTLD	Wed, Oct 13, 2010	14.97	15.58	14.95	15.49
4632	NASDAQ	HTLD	Tue, Oct 12, 2010	14.77	14.83	14.51	14.78
4631	NASDAQ	HTLD	Mon, Oct 11, 2010	14.88	14.95	14.77	14.82
4630	NASDAQ	HTLD	Fri, Oct 8, 2010	14.83	14.90	14.66	14.85
4629	NASDAQ	HTLD	Thu, Oct 7, 2010	14.94	14.96	14.71	14.78
4628	NASDAQ	HTLD	Wed, Oct 6, 2010	14.85	15.00	14.75	14.82
4627	NASDAQ	HTLD	Tue, Oct 5, 2010	14.59	15.02	14.50	14.92
4626	NASDAQ	HTLD	Mon, Oct 4, 2010	14.61	14.72	14.35	14.43
4625	NASDAQ	HTLD	Fri, Oct 1, 2010	14.96	14.96	14.57	14.63
4624	NASDAQ	HTLD	Thu, Sep 30, 2010	14.95	15.16	14.82	14.87
4623	NASDAQ	HTLD	Wed, Sep 29, 2010	14.74	14.99	14.74	14.88
4622	NASDAQ	HTLD	Tue, Sep 28, 2010	14.70	14.87	14.52	14.83
4621	NASDAQ	HTLD	Mon, Sep 27, 2010	14.72	14.72	14.45	14.63
4620	NASDAQ	HTLD	Fri, Sep 24, 2010	14.46	14.75	14.42	14.72
4619	NASDAQ	HTLD	Thu, Sep 23, 2010	14.56	14.71	14.23	14.28
4618	NASDAQ	HTLD	Wed, Sep 22, 2010	14.75	15.00	14.50	14.56
4617	NASDAQ	HTLD	Tue, Sep 21, 2010	15.57	16.04	15.55	15.85
4616	NASDAQ	HTLD	Mon, Sep 20, 2010	16.12	16.33	15.49	15.54
4615	NASDAQ	HTLD	Fri, Sep 17, 2010	16.04	16.18	15.81	16.05
4614	NASDAQ	HTLD	Thu, Sep 16, 2010	15.91	16.08	15.75	15.91
4613	NASDAQ	HTLD	Wed, Sep 15, 2010	15.85	16.03	15.71	16.01
4612	NASDAQ	HTLD	Tue, Sep 14, 2010	16.01	16.06	15.77	15.84
4611	NASDAQ	HTLD	Mon, Sep 13, 2010	15.68	15.93	15.53	15.68
4610	NASDAQ	HTLD	Fri, Sep 10, 2010	15.72	15.85	15.45	15.52
4609	NASDAQ	HTLD	Thu, Sep 9, 2010	16.00	16.17	15.60	15.70
4608	NASDAQ	HTLD	Wed, Sep 8, 2010	15.77	16.00	15.75	15.92
4607	NASDAQ	HTLD	Tue, Sep 7, 2010	15.75	15.82	15.42	15.68
4606	NASDAQ	HTLD	Fri, Sep 3, 2010	15.43	15.77	15.43	15.58
4605	NASDAQ	HTLD	Thu, Sep 2, 2010	15.05	15.26	14.99	15.21
4604	NASDAQ	HTLD	Wed, Sep 1, 2010	14.76	15.11	14.56	15.07
4603	NASDAQ	HTLD	Tue, Aug 31, 2010	14.60	14.76	14.46	14.54
4602	NASDAQ	HTLD	Mon, Aug 30, 2010	14.92	14.99	14.65	14.65
4601	NASDAQ	HTLD	Fri, Aug 27, 2010	14.72	15.02	14.50	14.95
4600	NASDAQ	HTLD	Thu, Aug 26, 2010	14.62	14.81	14.56	14.56
4599	NASDAQ	HTLD	Wed, Aug 25, 2010	14.43	14.65	14.32	14.59
4598	NASDAQ	HTLD	Tue, Aug 24, 2010	14.56	14.66	14.24	14.50
4597	NASDAQ	HTLD	Mon, Aug 23, 2010	14.97	15.07	14.66	14.68
4596	NASDAQ	HTLD	Fri, Aug 20, 2010	14.83	14.99	14.56	14.91
4595	NASDAQ	HTLD	Thu, Aug 19, 2010	15.18	15.28	14.59	14.92
4594	NASDAQ	HTLD	Wed, Aug 18, 2010	15.25	15.40	14.99	15.27
4593	NASDAQ	HTLD	Tue, Aug 17, 2010	15.17	15.38	15.08	15.22
4592	NASDAQ	HTLD	Mon, Aug 16, 2010	14.72	15.15	14.66	14.98
4591	NASDAQ	HTLD	Fri, Aug 13, 2010	15.10	15.10	14.80	14.81
4590	NASDAQ	HTLD	Thu, Aug 12, 2010	14.94	15.22	14.84	15.20
4589	NASDAQ	HTLD	Wed, Aug 11, 2010	15.34	15.34	15.07	15.12
4588	NASDAQ	HTLD	Tue, Aug 10, 2010	15.99	16.13	15.61	15.65
4587	NASDAQ	HTLD	Mon, Aug 9, 2010	15.96	16.20	15.96	16.18
4586	NASDAQ	HTLD	Fri, Aug 6, 2010	15.74	16.02	15.63	15.91
4585	NASDAQ	HTLD	Thu, Aug 5, 2010	16.02	16.12	15.88	15.94
4584	NASDAQ	HTLD	Wed, Aug 4, 2010	16.06	16.19	16.02	16.17
4583	NASDAQ	HTLD	Tue, Aug 3, 2010	16.20	16.25	15.92	16.02
4582	NASDAQ	HTLD	Mon, Aug 2, 2010	16.26	16.35	16.00	16.28
4581	NASDAQ	HTLD	Fri, Jul 30, 2010	15.76	16.15	15.65	16.02
4580	NASDAQ	HTLD	Thu, Jul 29, 2010	16.13	16.18	15.82	15.96
4579	NASDAQ	HTLD	Wed, Jul 28, 2010	16.11	16.25	15.83	16.04
4578	NASDAQ	HTLD	Tue, Jul 27, 2010	16.41	16.43	16.13	16.20
4577	NASDAQ	HTLD	Mon, Jul 26, 2010	16.15	16.40	16.09	16.31
4576	NASDAQ	HTLD	Fri, Jul 23, 2010	15.76	16.19	15.75	16.09
4575	NASDAQ	HTLD	Thu, Jul 22, 2010	15.69	15.99	15.66	15.86
4574	NASDAQ	HTLD	Wed, Jul 21, 2010	15.83	15.95	15.37	15.46
4573	NASDAQ	HTLD	Tue, Jul 20, 2010	15.08	15.74	15.05	15.65
4572	NASDAQ	HTLD	Mon, Jul 19, 2010	15.00	15.25	14.81	15.14
4571	NASDAQ	HTLD	Fri, Jul 16, 2010	15.08	15.33	14.96	14.98
4570	NASDAQ	HTLD	Thu, Jul 15, 2010	15.43	15.47	15.03	15.19
4569	NASDAQ	HTLD	Wed, Jul 14, 2010	15.32	15.53	15.20	15.41
4568	NASDAQ	HTLD	Tue, Jul 13, 2010	15.23	15.46	15.09	15.40
4567	NASDAQ	HTLD	Mon, Jul 12, 2010	15.06	15.31	15.01	15.07
4566	NASDAQ	HTLD	Fri, Jul 9, 2010	15.03	15.15	14.90	15.07
4565	NASDAQ	HTLD	Thu, Jul 8, 2010	14.88	15.07	14.79	15.04
4564	NASDAQ	HTLD	Wed, Jul 7, 2010	14.25	14.81	14.25	14.78
4563	NASDAQ	HTLD	Tue, Jul 6, 2010	14.53	14.73	14.14	14.21
4562	NASDAQ	HTLD	Fri, Jul 2, 2010	14.54	14.54	14.19	14.30
4561	NASDAQ	HTLD	Thu, Jul 1, 2010	14.55	14.81	14.28	14.44
4560	NASDAQ	HTLD	Wed, Jun 30, 2010	14.52	14.81	14.47	14.52
4559	NASDAQ	HTLD	Tue, Jun 29, 2010	14.90	14.90	14.53	14.53
4558	NASDAQ	HTLD	Mon, Jun 28, 2010	15.21	15.42	15.03	15.10
4557	NASDAQ	HTLD	Fri, Jun 25, 2010	15.06	15.28	14.96	15.17
4556	NASDAQ	HTLD	Thu, Jun 24, 2010	14.75	15.23	14.64	14.97
4555	NASDAQ	HTLD	Wed, Jun 23, 2010	14.91	15.09	14.68	14.89
4554	NASDAQ	HTLD	Tue, Jun 22, 2010	15.33	15.47	14.86	14.88
4553	NASDAQ	HTLD	Mon, Jun 21, 2010	15.44	15.47	15.21	15.26
4552	NASDAQ	HTLD	Fri, Jun 18, 2010	15.28	15.34	15.11	15.24
4551	NASDAQ	HTLD	Thu, Jun 17, 2010	15.39	15.45	15.04	15.21
4550	NASDAQ	HTLD	Wed, Jun 16, 2010	15.22	15.60	15.13	15.39
4549	NASDAQ	HTLD	Tue, Jun 15, 2010	15.14	15.36	15.10	15.34
4548	NASDAQ	HTLD	Mon, Jun 14, 2010	15.10	15.29	15.03	15.06
4547	NASDAQ	HTLD	Fri, Jun 11, 2010	14.94	15.18	14.77	14.91
4546	NASDAQ	HTLD	Thu, Jun 10, 2010	14.84	15.09	14.82	15.09
4545	NASDAQ	HTLD	Wed, Jun 9, 2010	14.79	14.97	14.57	14.64
4544	NASDAQ	HTLD	Tue, Jun 8, 2010	14.57	14.73	14.33	14.69
4543	NASDAQ	HTLD	Mon, Jun 7, 2010	15.10	15.15	14.54	14.55
4542	NASDAQ	HTLD	Fri, Jun 4, 2010	15.02	15.27	14.84	15.11
4541	NASDAQ	HTLD	Thu, Jun 3, 2010	15.33	15.47	15.26	15.30
4540	NASDAQ	HTLD	Wed, Jun 2, 2010	15.25	15.34	15.10	15.23
4539	NASDAQ	HTLD	Tue, Jun 1, 2010	15.44	15.58	15.11	15.12
4538	NASDAQ	HTLD	Fri, May 28, 2010	15.54	15.69	15.35	15.55
4537	NASDAQ	HTLD	Thu, May 27, 2010	15.77	15.82	15.43	15.61
4536	NASDAQ	HTLD	Wed, May 26, 2010	15.70	15.91	15.35	15.44
4535	NASDAQ	HTLD	Tue, May 25, 2010	15.34	15.66	15.27	15.63
4534	NASDAQ	HTLD	Mon, May 24, 2010	15.76	16.02	15.66	15.66
4533	NASDAQ	HTLD	Fri, May 21, 2010	15.56	16.04	15.40	15.81
4532	NASDAQ	HTLD	Thu, May 20, 2010	16.35	16.40	15.74	15.77
4531	NASDAQ	HTLD	Wed, May 19, 2010	16.66	16.81	16.42	16.68
4530	NASDAQ	HTLD	Tue, May 18, 2010	16.97	17.05	16.57	16.64
4529	NASDAQ	HTLD	Mon, May 17, 2010	16.75	16.92	16.30	16.78
4528	NASDAQ	HTLD	Fri, May 14, 2010	16.77	16.80	16.46	16.64
4527	NASDAQ	HTLD	Thu, May 13, 2010	16.85	17.07	16.69	16.86
4526	NASDAQ	HTLD	Wed, May 12, 2010	16.30	16.95	16.26	16.81
4525	NASDAQ	HTLD	Tue, May 11, 2010	16.15	16.45	16.08	16.20
4524	NASDAQ	HTLD	Mon, May 10, 2010	16.02	16.26	15.90	16.25
4523	NASDAQ	HTLD	Fri, May 7, 2010	15.71	15.75	15.21	15.58
4522	NASDAQ	HTLD	Thu, May 6, 2010	16.01	16.22	14.98	15.71
4521	NASDAQ	HTLD	Wed, May 5, 2010	16.19	16.41	16.04	16.08
4520	NASDAQ	HTLD	Tue, May 4, 2010	16.66	16.66	16.22	16.32
4519	NASDAQ	HTLD	Mon, May 3, 2010	16.58	16.87	16.52	16.86
4518	NASDAQ	HTLD	Fri, Apr 30, 2010	16.77	17.02	16.52	16.52
4517	NASDAQ	HTLD	Thu, Apr 29, 2010	16.45	16.79	16.45	16.75
4516	NASDAQ	HTLD	Wed, Apr 28, 2010	16.75	16.87	16.43	16.46
4515	NASDAQ	HTLD	Tue, Apr 27, 2010	16.90	17.15	16.64	16.68
4514	NASDAQ	HTLD	Mon, Apr 26, 2010	16.99	17.16	16.96	16.99
4513	NASDAQ	HTLD	Fri, Apr 23, 2010	16.88	17.05	16.82	16.99
4512	NASDAQ	HTLD	Thu, Apr 22, 2010	16.92	17.18	16.76	17.13
4511	NASDAQ	HTLD	Wed, Apr 21, 2010	16.55	17.03	16.49	17.00
4510	NASDAQ	HTLD	Tue, Apr 20, 2010	16.77	17.01	16.14	16.51
4509	NASDAQ	HTLD	Mon, Apr 19, 2010	16.11	16.97	16.08	16.64
4508	NASDAQ	HTLD	Fri, Apr 16, 2010	16.35	16.35	16.01	16.13
4507	NASDAQ	HTLD	Thu, Apr 15, 2010	16.20	16.61	16.20	16.33
4506	NASDAQ	HTLD	Wed, Apr 14, 2010	16.19	16.22	16.03	16.15
4505	NASDAQ	HTLD	Tue, Apr 13, 2010	15.90	16.13	15.62	16.10
4504	NASDAQ	HTLD	Mon, Apr 12, 2010	16.25	16.25	15.97	16.00
4503	NASDAQ	HTLD	Fri, Apr 9, 2010	16.33	16.62	16.14	16.19
4502	NASDAQ	HTLD	Thu, Apr 8, 2010	16.29	16.53	16.29	16.37
4501	NASDAQ	HTLD	Wed, Apr 7, 2010	16.33	16.44	16.12	16.40
4500	NASDAQ	HTLD	Tue, Apr 6, 2010	16.33	16.53	16.22	16.43
4499	NASDAQ	HTLD	Mon, Apr 5, 2010	16.50	16.53	16.29	16.46
4498	NASDAQ	HTLD	Thu, Apr 1, 2010	16.58	16.74	16.28	16.42
4497	NASDAQ	HTLD	Wed, Mar 31, 2010	16.18	16.59	16.18	16.50
4496	NASDAQ	HTLD	Tue, Mar 30, 2010	16.54	16.73	16.19	16.28
4495	NASDAQ	HTLD	Mon, Mar 29, 2010	16.63	16.71	16.18	16.43
4494	NASDAQ	HTLD	Fri, Mar 26, 2010	16.14	16.17	15.87	15.99
4493	NASDAQ	HTLD	Thu, Mar 25, 2010	16.24	16.47	16.02	16.03
4492	NASDAQ	HTLD	Wed, Mar 24, 2010	16.32	16.48	16.06	16.09
4491	NASDAQ	HTLD	Tue, Mar 23, 2010	16.18	16.45	16.16	16.44
4490	NASDAQ	HTLD	Mon, Mar 22, 2010	16.01	16.31	15.92	16.23
4489	NASDAQ	HTLD	Fri, Mar 19, 2010	16.27	16.41	16.00	16.08
4488	NASDAQ	HTLD	Thu, Mar 18, 2010	16.35	16.46	16.17	16.17
4487	NASDAQ	HTLD	Wed, Mar 17, 2010	16.61	16.70	16.35	16.42
4486	NASDAQ	HTLD	Tue, Mar 16, 2010	16.35	16.57	16.27	16.56
4485	NASDAQ	HTLD	Mon, Mar 15, 2010	16.21	16.29	15.81	16.26
4484	NASDAQ	HTLD	Fri, Mar 12, 2010	16.25	16.25	16.02	16.20
4483	NASDAQ	HTLD	Thu, Mar 11, 2010	15.90	16.17	15.87	16.16
4482	NASDAQ	HTLD	Wed, Mar 10, 2010	16.20	16.36	15.98	16.00
4481	NASDAQ	HTLD	Tue, Mar 9, 2010	15.80	16.31	15.79	16.27
4480	NASDAQ	HTLD	Mon, Mar 8, 2010	15.75	15.88	15.67	15.81
4479	NASDAQ	HTLD	Fri, Mar 5, 2010	15.43	15.78	15.28	15.73
4478	NASDAQ	HTLD	Thu, Mar 4, 2010	15.49	15.51	15.25	15.38
4477	NASDAQ	HTLD	Wed, Mar 3, 2010	15.43	15.53	15.33	15.42
4476	NASDAQ	HTLD	Tue, Mar 2, 2010	15.59	15.68	15.33	15.45
4475	NASDAQ	HTLD	Mon, Mar 1, 2010	15.40	15.68	15.20	15.52
4474	NASDAQ	HTLD	Fri, Feb 26, 2010	15.42	15.50	15.27	15.31
4473	NASDAQ	HTLD	Thu, Feb 25, 2010	15.15	15.49	15.07	15.37
4472	NASDAQ	HTLD	Wed, Feb 24, 2010	15.19	15.57	15.15	15.34
4471	NASDAQ	HTLD	Tue, Feb 23, 2010	14.98	15.24	14.88	15.18
4470	NASDAQ	HTLD	Mon, Feb 22, 2010	14.63	15.09	14.63	15.04
4469	NASDAQ	HTLD	Fri, Feb 19, 2010	14.47	14.77	14.47	14.62
4468	NASDAQ	HTLD	Thu, Feb 18, 2010	14.45	14.51	14.31	14.46
4467	NASDAQ	HTLD	Wed, Feb 17, 2010	14.36	14.57	14.23	14.50
4466	NASDAQ	HTLD	Tue, Feb 16, 2010	14.25	14.27	14.08	14.27
4465	NASDAQ	HTLD	Fri, Feb 12, 2010	14.00	14.20	13.88	14.14
4464	NASDAQ	HTLD	Thu, Feb 11, 2010	13.97	14.20	13.91	14.14
4463	NASDAQ	HTLD	Wed, Feb 10, 2010	13.74	14.05	13.62	14.05
4462	NASDAQ	HTLD	Tue, Feb 9, 2010	13.77	13.91	13.57	13.87
4461	NASDAQ	HTLD	Mon, Feb 8, 2010	13.78	13.87	13.55	13.58
4460	NASDAQ	HTLD	Fri, Feb 5, 2010	13.72	13.86	13.48	13.80
4459	NASDAQ	HTLD	Thu, Feb 4, 2010	13.98	14.02	13.71	13.73
4458	NASDAQ	HTLD	Wed, Feb 3, 2010	13.96	14.05	13.68	14.04
4457	NASDAQ	HTLD	Tue, Feb 2, 2010	13.95	13.97	13.73	13.79
4456	NASDAQ	HTLD	Mon, Feb 1, 2010	13.95	14.05	13.80	13.95
4455	NASDAQ	HTLD	Fri, Jan 29, 2010	14.07	14.19	13.89	13.89
4454	NASDAQ	HTLD	Thu, Jan 28, 2010	14.72	14.72	13.61	14.09
4453	NASDAQ	HTLD	Wed, Jan 27, 2010	14.96	15.20	14.60	14.77
4452	NASDAQ	HTLD	Tue, Jan 26, 2010	15.02	15.25	14.91	15.04
4451	NASDAQ	HTLD	Mon, Jan 25, 2010	15.24	15.26	15.01	15.07
4450	NASDAQ	HTLD	Fri, Jan 22, 2010	15.51	15.72	15.11	15.16
4449	NASDAQ	HTLD	Thu, Jan 21, 2010	15.65	15.94	15.40	15.57
4448	NASDAQ	HTLD	Wed, Jan 20, 2010	15.63	15.72	15.44	15.67
4447	NASDAQ	HTLD	Tue, Jan 19, 2010	15.45	15.69	15.34	15.68
4446	NASDAQ	HTLD	Fri, Jan 15, 2010	15.95	15.95	15.22	15.44
4445	NASDAQ	HTLD	Thu, Jan 14, 2010	15.72	15.96	15.66	15.90
4444	NASDAQ	HTLD	Wed, Jan 13, 2010	15.76	15.89	15.65	15.80
4443	NASDAQ	HTLD	Tue, Jan 12, 2010	15.72	15.90	15.64	15.75
4442	NASDAQ	HTLD	Mon, Jan 11, 2010	16.00	16.00	15.75	15.84
4441	NASDAQ	HTLD	Fri, Jan 8, 2010	15.64	15.91	15.53	15.87
4440	NASDAQ	HTLD	Thu, Jan 7, 2010	15.83	15.91	15.53	15.65
4439	NASDAQ	HTLD	Wed, Jan 6, 2010	15.90	16.00	15.80	15.84
4438	NASDAQ	HTLD	Tue, Jan 5, 2010	15.92	15.96	15.76	15.87
4437	NASDAQ	HTLD	Mon, Jan 4, 2010	15.74	15.96	15.67	15.82
4436	NASDAQ	HTLD	Thu, Dec 31, 2009	15.48	15.53	15.25	15.27
4435	NASDAQ	HTLD	Wed, Dec 30, 2009	15.55	15.70	15.42	15.59
4434	NASDAQ	HTLD	Tue, Dec 29, 2009	15.54	15.68	15.51	15.66
4433	NASDAQ	HTLD	Mon, Dec 28, 2009	15.63	15.79	15.41	15.53
4432	NASDAQ	HTLD	Thu, Dec 24, 2009	15.63	15.72	15.52	15.53
4431	NASDAQ	HTLD	Wed, Dec 23, 2009	15.22	15.63	15.04	15.54
4430	NASDAQ	HTLD	Tue, Dec 22, 2009	15.20	15.34	15.10	15.18
4429	NASDAQ	HTLD	Mon, Dec 21, 2009	15.22	15.43	15.11	15.22
4428	NASDAQ	HTLD	Fri, Dec 18, 2009	15.21	15.28	15.05	15.18
4427	NASDAQ	HTLD	Thu, Dec 17, 2009	14.90	15.16	14.65	15.04
4426	NASDAQ	HTLD	Wed, Dec 16, 2009	15.11	15.28	14.98	15.03
4425	NASDAQ	HTLD	Tue, Dec 15, 2009	15.05	15.12	14.97	14.99
4424	NASDAQ	HTLD	Mon, Dec 14, 2009	15.09	15.14	14.86	15.10
4423	NASDAQ	HTLD	Fri, Dec 11, 2009	15.20	15.28	14.92	15.09
4422	NASDAQ	HTLD	Thu, Dec 10, 2009	15.20	15.44	15.01	15.10
4421	NASDAQ	HTLD	Wed, Dec 9, 2009	15.25	15.31	15.10	15.19
4420	NASDAQ	HTLD	Tue, Dec 8, 2009	15.16	15.36	14.98	15.28
4419	NASDAQ	HTLD	Mon, Dec 7, 2009	15.45	15.48	15.23	15.26
4418	NASDAQ	HTLD	Fri, Dec 4, 2009	15.30	15.80	15.08	15.43
4417	NASDAQ	HTLD	Thu, Dec 3, 2009	15.09	15.18	15.04	15.08
4416	NASDAQ	HTLD	Wed, Dec 2, 2009	14.94	15.13	14.88	14.99
4415	NASDAQ	HTLD	Tue, Dec 1, 2009	14.92	15.09	14.81	14.90
4414	NASDAQ	HTLD	Mon, Nov 30, 2009	14.68	14.86	14.42	14.75
4413	NASDAQ	HTLD	Fri, Nov 27, 2009	14.61	14.91	14.52	14.72
4412	NASDAQ	HTLD	Wed, Nov 25, 2009	15.11	15.20	14.94	14.96
4411	NASDAQ	HTLD	Tue, Nov 24, 2009	15.19	15.22	15.00	15.07
4410	NASDAQ	HTLD	Mon, Nov 23, 2009	15.13	15.37	15.05	15.23
4409	NASDAQ	HTLD	Fri, Nov 20, 2009	14.81	14.97	14.73	14.92
4408	NASDAQ	HTLD	Thu, Nov 19, 2009	14.66	14.78	14.48	14.75
4407	NASDAQ	HTLD	Wed, Nov 18, 2009	14.77	14.84	14.61	14.80
4406	NASDAQ	HTLD	Tue, Nov 17, 2009	14.70	14.89	14.58	14.81
4405	NASDAQ	HTLD	Mon, Nov 16, 2009	14.29	14.70	14.13	14.69
4404	NASDAQ	HTLD	Fri, Nov 13, 2009	14.21	14.27	14.06	14.22
4403	NASDAQ	HTLD	Thu, Nov 12, 2009	14.35	14.35	14.10	14.16
4402	NASDAQ	HTLD	Wed, Nov 11, 2009	14.11	14.35	14.04	14.33
4401	NASDAQ	HTLD	Tue, Nov 10, 2009	13.99	14.12	13.79	14.00
4400	NASDAQ	HTLD	Mon, Nov 9, 2009	13.83	14.08	13.67	14.04
4399	NASDAQ	HTLD	Fri, Nov 6, 2009	13.57	13.83	13.52	13.74
4398	NASDAQ	HTLD	Thu, Nov 5, 2009	13.44	13.78	13.41	13.68
4397	NASDAQ	HTLD	Wed, Nov 4, 2009	13.62	13.62	13.35	13.36
4396	NASDAQ	HTLD	Tue, Nov 3, 2009	13.32	13.61	13.32	13.60
4395	NASDAQ	HTLD	Mon, Nov 2, 2009	13.68	13.68	13.21	13.42
4394	NASDAQ	HTLD	Fri, Oct 30, 2009	13.67	13.82	13.36	13.60
4393	NASDAQ	HTLD	Thu, Oct 29, 2009	13.86	13.94	13.71	13.79
4392	NASDAQ	HTLD	Wed, Oct 28, 2009	13.91	13.98	13.66	13.70
4391	NASDAQ	HTLD	Tue, Oct 27, 2009	13.95	14.11	13.75	13.89
4390	NASDAQ	HTLD	Mon, Oct 26, 2009	14.16	14.33	13.93	13.95
4389	NASDAQ	HTLD	Fri, Oct 23, 2009	14.68	14.84	14.12	14.17
4388	NASDAQ	HTLD	Thu, Oct 22, 2009	14.55	14.73	14.35	14.67
4387	NASDAQ	HTLD	Wed, Oct 21, 2009	14.79	14.91	14.50	14.56
4386	NASDAQ	HTLD	Tue, Oct 20, 2009	14.90	15.03	14.31	14.94
4385	NASDAQ	HTLD	Mon, Oct 19, 2009	14.85	15.04	14.70	14.75
4384	NASDAQ	HTLD	Fri, Oct 16, 2009	14.82	14.85	14.66	14.76
4383	NASDAQ	HTLD	Thu, Oct 15, 2009	14.99	15.04	14.85	14.89
4382	NASDAQ	HTLD	Wed, Oct 14, 2009	14.80	15.08	14.74	15.07
4381	NASDAQ	HTLD	Tue, Oct 13, 2009	14.89	14.95	14.58	14.70
4380	NASDAQ	HTLD	Mon, Oct 12, 2009	14.92	15.11	14.67	14.86
4379	NASDAQ	HTLD	Fri, Oct 9, 2009	14.81	14.99	14.70	14.92
4378	NASDAQ	HTLD	Thu, Oct 8, 2009	14.77	14.99	14.67	14.89
4377	NASDAQ	HTLD	Wed, Oct 7, 2009	14.55	14.74	14.53	14.63
4376	NASDAQ	HTLD	Tue, Oct 6, 2009	14.46	14.74	14.43	14.55
4375	NASDAQ	HTLD	Mon, Oct 5, 2009	14.24	14.43	14.12	14.42
4374	NASDAQ	HTLD	Fri, Oct 2, 2009	14.18	14.44	14.10	14.16
4373	NASDAQ	HTLD	Thu, Oct 1, 2009	14.30	14.65	14.24	14.27
4372	NASDAQ	HTLD	Wed, Sep 30, 2009	14.39	14.60	14.05	14.40
4371	NASDAQ	HTLD	Tue, Sep 29, 2009	14.46	14.61	14.35	14.38
4370	NASDAQ	HTLD	Mon, Sep 28, 2009	13.76	14.68	13.76	14.49
4369	NASDAQ	HTLD	Fri, Sep 25, 2009	14.26	14.44	14.20	14.26
4368	NASDAQ	HTLD	Thu, Sep 24, 2009	14.55	14.66	14.24	14.34
4367	NASDAQ	HTLD	Wed, Sep 23, 2009	14.87	14.87	14.43	14.45
4366	NASDAQ	HTLD	Tue, Sep 22, 2009	14.20	14.33	14.10	14.21
4365	NASDAQ	HTLD	Mon, Sep 21, 2009	14.12	14.29	14.01	14.11
4364	NASDAQ	HTLD	Fri, Sep 18, 2009	14.34	14.47	14.20	14.22
4363	NASDAQ	HTLD	Thu, Sep 17, 2009	14.35	14.64	14.23	14.33
4362	NASDAQ	HTLD	Wed, Sep 16, 2009	14.29	14.38	14.16	14.35
4361	NASDAQ	HTLD	Tue, Sep 15, 2009	14.33	14.48	14.21	14.33
4360	NASDAQ	HTLD	Mon, Sep 14, 2009	14.19	14.44	14.13	14.43
4359	NASDAQ	HTLD	Fri, Sep 11, 2009	14.15	14.43	14.09	14.26
4358	NASDAQ	HTLD	Thu, Sep 10, 2009	14.02	14.11	13.91	14.06
4357	NASDAQ	HTLD	Wed, Sep 9, 2009	14.04	14.16	13.91	14.02
4356	NASDAQ	HTLD	Tue, Sep 8, 2009	14.23	14.30	13.96	14.09
4355	NASDAQ	HTLD	Fri, Sep 4, 2009	13.97	14.19	13.74	14.13
4354	NASDAQ	HTLD	Thu, Sep 3, 2009	13.92	14.07	13.70	14.04
4353	NASDAQ	HTLD	Wed, Sep 2, 2009	13.96	14.10	13.79	13.93
4352	NASDAQ	HTLD	Tue, Sep 1, 2009	14.12	14.39	13.86	14.00
4351	NASDAQ	HTLD	Mon, Aug 31, 2009	14.25	14.26	13.97	14.16
4350	NASDAQ	HTLD	Fri, Aug 28, 2009	14.64	14.66	14.18	14.30
4349	NASDAQ	HTLD	Thu, Aug 27, 2009	15.24	15.24	14.37	14.56
4348	NASDAQ	HTLD	Wed, Aug 26, 2009	14.66	14.74	14.49	14.54
4347	NASDAQ	HTLD	Tue, Aug 25, 2009	14.89	15.02	14.62	14.72
4346	NASDAQ	HTLD	Mon, Aug 24, 2009	14.91	14.95	14.68	14.77
4345	NASDAQ	HTLD	Fri, Aug 21, 2009	14.72	14.96	14.55	14.91
4344	NASDAQ	HTLD	Thu, Aug 20, 2009	14.62	14.66	14.44	14.54
4343	NASDAQ	HTLD	Wed, Aug 19, 2009	14.52	14.68	14.35	14.61
4342	NASDAQ	HTLD	Tue, Aug 18, 2009	14.60	14.66	14.41	14.58
4341	NASDAQ	HTLD	Mon, Aug 17, 2009	14.76	14.83	14.47	14.48
4340	NASDAQ	HTLD	Fri, Aug 14, 2009	15.34	15.42	14.86	15.02
4339	NASDAQ	HTLD	Thu, Aug 13, 2009	15.51	15.84	15.21	15.41
4338	NASDAQ	HTLD	Wed, Aug 12, 2009	15.47	15.66	15.37	15.47
4337	NASDAQ	HTLD	Tue, Aug 11, 2009	15.58	15.58	15.31	15.41
4336	NASDAQ	HTLD	Mon, Aug 10, 2009	15.80	15.80	15.48	15.61
4335	NASDAQ	HTLD	Fri, Aug 7, 2009	15.41	15.82	15.33	15.73
4334	NASDAQ	HTLD	Thu, Aug 6, 2009	15.34	15.49	15.12	15.14
4333	NASDAQ	HTLD	Wed, Aug 5, 2009	15.61	15.62	15.27	15.32
4332	NASDAQ	HTLD	Tue, Aug 4, 2009	15.56	15.72	15.47	15.65
4331	NASDAQ	HTLD	Mon, Aug 3, 2009	15.44	15.63	15.19	15.62
4330	NASDAQ	HTLD	Fri, Jul 31, 2009	15.14	15.48	15.09	15.40
4329	NASDAQ	HTLD	Thu, Jul 30, 2009	15.19	15.45	14.95	15.24
4328	NASDAQ	HTLD	Wed, Jul 29, 2009	15.08	15.20	14.90	15.10
4327	NASDAQ	HTLD	Tue, Jul 28, 2009	15.05	15.25	14.93	15.24
4326	NASDAQ	HTLD	Mon, Jul 27, 2009	15.01	15.26	14.80	15.10
4325	NASDAQ	HTLD	Fri, Jul 24, 2009	14.35	15.00	14.35	14.99
4324	NASDAQ	HTLD	Thu, Jul 23, 2009	14.50	14.93	14.44	14.85
4323	NASDAQ	HTLD	Wed, Jul 22, 2009	14.48	14.72	14.23	14.58
4322	NASDAQ	HTLD	Tue, Jul 21, 2009	14.79	14.79	14.28	14.50
4321	NASDAQ	HTLD	Mon, Jul 20, 2009	15.04	15.13	14.69	14.78
4320	NASDAQ	HTLD	Fri, Jul 17, 2009	15.01	15.11	14.82	14.92
4319	NASDAQ	HTLD	Thu, Jul 16, 2009	14.43	15.06	14.43	14.99
4318	NASDAQ	HTLD	Wed, Jul 15, 2009	15.01	15.01	14.45	14.55
4317	NASDAQ	HTLD	Tue, Jul 14, 2009	14.84	15.00	14.49	14.86
4316	NASDAQ	HTLD	Mon, Jul 13, 2009	14.62	14.77	14.12	14.77
4315	NASDAQ	HTLD	Fri, Jul 10, 2009	14.28	14.67	14.28	14.62
4314	NASDAQ	HTLD	Thu, Jul 9, 2009	14.62	14.75	14.30	14.32
4313	NASDAQ	HTLD	Wed, Jul 8, 2009	14.65	14.75	14.21	14.49
4312	NASDAQ	HTLD	Tue, Jul 7, 2009	14.73	14.78	14.50	14.55
4311	NASDAQ	HTLD	Mon, Jul 6, 2009	14.48	14.72	14.35	14.68
4310	NASDAQ	HTLD	Thu, Jul 2, 2009	14.80	14.85	14.56	14.58
4309	NASDAQ	HTLD	Wed, Jul 1, 2009	14.87	15.14	14.82	14.86
4308	NASDAQ	HTLD	Tue, Jun 30, 2009	14.83	14.94	14.62	14.72
4307	NASDAQ	HTLD	Mon, Jun 29, 2009	14.99	15.08	14.57	14.86
4306	NASDAQ	HTLD	Fri, Jun 26, 2009	14.67	15.03	14.56	14.97
4305	NASDAQ	HTLD	Thu, Jun 25, 2009	14.49	14.80	14.41	14.80
4304	NASDAQ	HTLD	Wed, Jun 24, 2009	14.44	14.89	14.44	14.57
4303	NASDAQ	HTLD	Tue, Jun 23, 2009	14.44	14.57	14.21	14.36
4302	NASDAQ	HTLD	Mon, Jun 22, 2009	14.76	14.76	14.27	14.27
4301	NASDAQ	HTLD	Fri, Jun 19, 2009	14.91	15.00	14.74	14.79
4300	NASDAQ	HTLD	Thu, Jun 18, 2009	14.59	14.94	14.28	14.67
4299	NASDAQ	HTLD	Wed, Jun 17, 2009	14.52	15.03	14.22	14.57
4298	NASDAQ	HTLD	Tue, Jun 16, 2009	14.79	15.28	14.34	14.44
4297	NASDAQ	HTLD	Mon, Jun 15, 2009	14.93	14.93	14.51	14.80
4296	NASDAQ	HTLD	Fri, Jun 12, 2009	15.32	15.37	14.74	15.03
4295	NASDAQ	HTLD	Thu, Jun 11, 2009	15.60	15.68	15.31	15.39
4294	NASDAQ	HTLD	Wed, Jun 10, 2009	15.88	15.89	15.17	15.46
4293	NASDAQ	HTLD	Tue, Jun 9, 2009	15.53	15.87	15.53	15.79
4292	NASDAQ	HTLD	Mon, Jun 8, 2009	15.60	15.61	15.34	15.50
4291	NASDAQ	HTLD	Fri, Jun 5, 2009	15.83	15.96	15.50	15.59
4290	NASDAQ	HTLD	Thu, Jun 4, 2009	16.00	16.05	15.65	15.74
4289	NASDAQ	HTLD	Wed, Jun 3, 2009	16.03	16.32	15.75	15.86
4288	NASDAQ	HTLD	Tue, Jun 2, 2009	16.17	16.49	16.00	16.21
4287	NASDAQ	HTLD	Mon, Jun 1, 2009	15.92	16.37	15.82	16.20
4286	NASDAQ	HTLD	Fri, May 29, 2009	15.13	15.79	15.06	15.70
4285	NASDAQ	HTLD	Thu, May 28, 2009	15.07	15.30	14.78	15.12
4284	NASDAQ	HTLD	Wed, May 27, 2009	14.71	15.20	14.71	15.00
4283	NASDAQ	HTLD	Tue, May 26, 2009	14.00	14.80	14.00	14.79
4282	NASDAQ	HTLD	Fri, May 22, 2009	14.40	14.44	14.13	14.18
4281	NASDAQ	HTLD	Thu, May 21, 2009	14.99	14.99	14.20	14.36
4280	NASDAQ	HTLD	Wed, May 20, 2009	15.06	15.42	14.63	14.69
4279	NASDAQ	HTLD	Tue, May 19, 2009	14.97	15.25	14.90	14.99
4278	NASDAQ	HTLD	Mon, May 18, 2009	14.75	15.14	14.43	15.10
4277	NASDAQ	HTLD	Fri, May 15, 2009	14.39	14.94	14.24	14.61
4276	NASDAQ	HTLD	Thu, May 14, 2009	14.23	14.55	14.16	14.44
4275	NASDAQ	HTLD	Wed, May 13, 2009	14.61	14.69	14.05	14.13
4274	NASDAQ	HTLD	Tue, May 12, 2009	15.86	15.86	14.61	14.88
4273	NASDAQ	HTLD	Mon, May 11, 2009	15.47	15.60	15.11	15.33
4272	NASDAQ	HTLD	Fri, May 8, 2009	15.94	15.99	15.48	15.82
4271	NASDAQ	HTLD	Thu, May 7, 2009	15.91	16.22	15.53	15.66
4270	NASDAQ	HTLD	Wed, May 6, 2009	15.10	15.91	14.83	15.89
4269	NASDAQ	HTLD	Tue, May 5, 2009	15.16	15.33	14.83	14.99
4268	NASDAQ	HTLD	Mon, May 4, 2009	14.75	15.29	14.75	15.28
4267	NASDAQ	HTLD	Fri, May 1, 2009	14.84	15.04	14.48	14.66
4266	NASDAQ	HTLD	Thu, Apr 30, 2009	15.07	15.43	14.77	14.95
4265	NASDAQ	HTLD	Wed, Apr 29, 2009	14.84	15.25	14.61	15.02
4264	NASDAQ	HTLD	Tue, Apr 28, 2009	14.44	14.90	14.22	14.64
4263	NASDAQ	HTLD	Mon, Apr 27, 2009	14.92	15.02	14.50	14.62
4262	NASDAQ	HTLD	Fri, Apr 24, 2009	15.38	15.44	14.89	15.17
4261	NASDAQ	HTLD	Thu, Apr 23, 2009	15.41	15.62	15.00	15.26
4260	NASDAQ	HTLD	Wed, Apr 22, 2009	14.70	15.27	14.45	15.06
4259	NASDAQ	HTLD	Tue, Apr 21, 2009	14.63	15.09	14.50	15.05
4258	NASDAQ	HTLD	Mon, Apr 20, 2009	15.12	15.90	14.68	14.73
4257	NASDAQ	HTLD	Fri, Apr 17, 2009	16.55	16.96	16.44	16.50
4256	NASDAQ	HTLD	Thu, Apr 16, 2009	15.58	16.78	15.45	16.55
4255	NASDAQ	HTLD	Wed, Apr 15, 2009	15.53	15.58	14.95	15.17
4254	NASDAQ	HTLD	Tue, Apr 14, 2009	15.41	15.87	15.26	15.59
4253	NASDAQ	HTLD	Mon, Apr 13, 2009	15.31	15.80	15.10	15.69
4252	NASDAQ	HTLD	Thu, Apr 9, 2009	15.05	15.64	14.86	15.64
4251	NASDAQ	HTLD	Wed, Apr 8, 2009	14.58	14.78	14.37	14.78
4250	NASDAQ	HTLD	Tue, Apr 7, 2009	15.29	15.29	14.25	14.43
4249	NASDAQ	HTLD	Mon, Apr 6, 2009	15.83	15.83	15.24	15.47
4248	NASDAQ	HTLD	Fri, Apr 3, 2009	16.04	16.11	15.82	15.99
4247	NASDAQ	HTLD	Thu, Apr 2, 2009	15.44	16.31	15.26	15.96
4246	NASDAQ	HTLD	Wed, Apr 1, 2009	14.62	15.09	14.40	15.03
4245	NASDAQ	HTLD	Tue, Mar 31, 2009	14.48	14.96	14.21	14.81
4244	NASDAQ	HTLD	Mon, Mar 30, 2009	14.74	14.87	13.91	14.27
4243	NASDAQ	HTLD	Fri, Mar 27, 2009	14.32	14.52	14.31	14.32
4242	NASDAQ	HTLD	Thu, Mar 26, 2009	13.83	14.58	13.73	14.54
4241	NASDAQ	HTLD	Wed, Mar 25, 2009	13.69	14.09	13.17	13.61
4240	NASDAQ	HTLD	Tue, Mar 24, 2009	14.04	14.04	13.52	13.55
4239	NASDAQ	HTLD	Mon, Mar 23, 2009	13.56	14.20	13.27	14.20
4238	NASDAQ	HTLD	Fri, Mar 20, 2009	14.38	14.38	13.18	13.26
4237	NASDAQ	HTLD	Thu, Mar 19, 2009	14.49	14.49	14.15	14.29
4236	NASDAQ	HTLD	Wed, Mar 18, 2009	14.07	14.45	13.82	14.34
4235	NASDAQ	HTLD	Tue, Mar 17, 2009	13.60	14.14	13.48	14.13
4234	NASDAQ	HTLD	Mon, Mar 16, 2009	13.39	13.96	13.28	13.57
4233	NASDAQ	HTLD	Fri, Mar 13, 2009	13.39	13.49	13.16	13.26
4232	NASDAQ	HTLD	Thu, Mar 12, 2009	12.91	13.38	12.64	13.36
4231	NASDAQ	HTLD	Wed, Mar 11, 2009	12.64	13.08	12.51	13.01
4230	NASDAQ	HTLD	Tue, Mar 10, 2009	12.25	12.69	12.16	12.62
4229	NASDAQ	HTLD	Mon, Mar 9, 2009	12.03	12.43	11.93	12.00
4228	NASDAQ	HTLD	Fri, Mar 6, 2009	12.54	12.61	12.11	12.19
4227	NASDAQ	HTLD	Thu, Mar 5, 2009	12.40	12.60	12.23	12.44
4226	NASDAQ	HTLD	Wed, Mar 4, 2009	12.70	12.88	12.48	12.65
4225	NASDAQ	HTLD	Tue, Mar 3, 2009	12.35	12.71	12.24	12.53
4224	NASDAQ	HTLD	Mon, Mar 2, 2009	12.22	12.33	11.89	12.18
4223	NASDAQ	HTLD	Fri, Feb 27, 2009	12.20	12.59	12.12	12.37
4222	NASDAQ	HTLD	Thu, Feb 26, 2009	12.72	12.88	12.30	12.42
4221	NASDAQ	HTLD	Wed, Feb 25, 2009	13.10	13.25	12.41	12.62
4220	NASDAQ	HTLD	Tue, Feb 24, 2009	12.99	13.29	12.73	13.16
4219	NASDAQ	HTLD	Mon, Feb 23, 2009	13.07	13.20	12.72	12.78
4218	NASDAQ	HTLD	Fri, Feb 20, 2009	12.74	13.23	12.58	13.03
4217	NASDAQ	HTLD	Thu, Feb 19, 2009	13.18	13.35	12.97	12.97
4216	NASDAQ	HTLD	Wed, Feb 18, 2009	13.06	13.10	12.68	12.99
4215	NASDAQ	HTLD	Tue, Feb 17, 2009	12.78	13.15	12.50	12.90
4214	NASDAQ	HTLD	Fri, Feb 13, 2009	13.46	13.46	12.98	13.03
4213	NASDAQ	HTLD	Thu, Feb 12, 2009	13.37	13.54	12.98	13.41
4212	NASDAQ	HTLD	Wed, Feb 11, 2009	13.89	13.91	13.34	13.54
4211	NASDAQ	HTLD	Tue, Feb 10, 2009	14.17	14.46	13.70	13.82
4210	NASDAQ	HTLD	Mon, Feb 9, 2009	14.43	14.57	14.18	14.30
4209	NASDAQ	HTLD	Fri, Feb 6, 2009	13.75	14.53	13.65	14.46
4208	NASDAQ	HTLD	Thu, Feb 5, 2009	13.48	14.05	13.32	13.80
4207	NASDAQ	HTLD	Wed, Feb 4, 2009	13.82	13.97	13.54	13.59
4206	NASDAQ	HTLD	Tue, Feb 3, 2009	13.51	13.84	13.33	13.79
4205	NASDAQ	HTLD	Mon, Feb 2, 2009	13.33	13.57	13.12	13.36
4204	NASDAQ	HTLD	Fri, Jan 30, 2009	13.93	14.12	13.39	13.46
4203	NASDAQ	HTLD	Thu, Jan 29, 2009	14.04	14.06	13.69	13.80
4202	NASDAQ	HTLD	Wed, Jan 28, 2009	13.95	14.25	13.76	14.16
4201	NASDAQ	HTLD	Tue, Jan 27, 2009	13.29	13.73	13.12	13.70
4200	NASDAQ	HTLD	Mon, Jan 26, 2009	13.30	13.62	13.08	13.28
4199	NASDAQ	HTLD	Fri, Jan 23, 2009	13.20	13.97	13.14	13.26
4198	NASDAQ	HTLD	Thu, Jan 22, 2009	13.00	13.84	12.83	13.56
4197	NASDAQ	HTLD	Wed, Jan 21, 2009	13.16	13.35	12.89	13.25
4196	NASDAQ	HTLD	Tue, Jan 20, 2009	13.53	13.72	12.92	12.92
4195	NASDAQ	HTLD	Fri, Jan 16, 2009	14.29	14.57	13.38	13.69
4194	NASDAQ	HTLD	Thu, Jan 15, 2009	13.65	14.30	13.50	14.20
4193	NASDAQ	HTLD	Wed, Jan 14, 2009	13.63	14.01	13.50	13.66
4192	NASDAQ	HTLD	Tue, Jan 13, 2009	13.88	14.07	13.52	13.84
4191	NASDAQ	HTLD	Mon, Jan 12, 2009	14.20	14.25	13.82	13.91
4190	NASDAQ	HTLD	Fri, Jan 9, 2009	14.99	14.99	14.18	14.26
4189	NASDAQ	HTLD	Thu, Jan 8, 2009	14.75	15.06	14.63	14.91
4188	NASDAQ	HTLD	Wed, Jan 7, 2009	15.36	15.69	14.88	15.00
4187	NASDAQ	HTLD	Tue, Jan 6, 2009	15.65	16.20	15.39	15.56
4186	NASDAQ	HTLD	Mon, Jan 5, 2009	15.95	16.09	15.30	15.51
4185	NASDAQ	HTLD	Fri, Jan 2, 2009	15.78	16.04	15.51	15.91
4184	NASDAQ	HTLD	Wed, Dec 31, 2008	15.19	15.96	14.95	15.76
4183	NASDAQ	HTLD	Tue, Dec 30, 2008	14.68	15.16	14.52	15.10
4182	NASDAQ	HTLD	Mon, Dec 29, 2008	14.84	14.99	14.29	14.52
4181	NASDAQ	HTLD	Fri, Dec 26, 2008	14.68	15.02	14.68	14.91
4180	NASDAQ	HTLD	Wed, Dec 24, 2008	14.59	14.89	14.55	14.63
4179	NASDAQ	HTLD	Tue, Dec 23, 2008	15.03	15.15	14.27	14.54
4178	NASDAQ	HTLD	Mon, Dec 22, 2008	14.98	15.21	14.61	14.99
4177	NASDAQ	HTLD	Fri, Dec 19, 2008	14.79	15.52	14.55	14.93
4176	NASDAQ	HTLD	Thu, Dec 18, 2008	14.97	14.97	14.23	14.39
4175	NASDAQ	HTLD	Wed, Dec 17, 2008	13.95	15.23	13.95	14.90
4174	NASDAQ	HTLD	Tue, Dec 16, 2008	13.55	14.26	13.45	14.15
4173	NASDAQ	HTLD	Mon, Dec 15, 2008	13.66	13.97	13.48	13.58
4172	NASDAQ	HTLD	Fri, Dec 12, 2008	12.94	13.86	12.80	13.66
4171	NASDAQ	HTLD	Thu, Dec 11, 2008	14.41	14.50	13.15	13.24
4170	NASDAQ	HTLD	Wed, Dec 10, 2008	14.44	14.89	14.01	14.56
4169	NASDAQ	HTLD	Tue, Dec 9, 2008	16.04	16.22	14.60	14.99
4168	NASDAQ	HTLD	Mon, Dec 8, 2008	15.01	16.52	14.76	16.22
4167	NASDAQ	HTLD	Fri, Dec 5, 2008	14.61	14.92	13.90	14.84
4166	NASDAQ	HTLD	Thu, Dec 4, 2008	14.74	15.45	14.54	14.87
4165	NASDAQ	HTLD	Wed, Dec 3, 2008	14.07	15.16	14.07	14.90
4164	NASDAQ	HTLD	Tue, Dec 2, 2008	14.41	14.72	13.93	14.42
4163	NASDAQ	HTLD	Mon, Dec 1, 2008	15.10	15.34	14.08	14.14
4162	NASDAQ	HTLD	Fri, Nov 28, 2008	15.22	15.49	15.11	15.44
4161	NASDAQ	HTLD	Wed, Nov 26, 2008	14.59	15.41	14.47	15.38
4160	NASDAQ	HTLD	Tue, Nov 25, 2008	15.34	15.50	14.30	14.92
4159	NASDAQ	HTLD	Mon, Nov 24, 2008	14.76	15.24	14.44	15.13
4158	NASDAQ	HTLD	Fri, Nov 21, 2008	13.43	14.94	13.00	14.77
4157	NASDAQ	HTLD	Thu, Nov 20, 2008	13.09	13.77	12.81	13.24
4156	NASDAQ	HTLD	Wed, Nov 19, 2008	13.81	14.14	13.18	13.23
4155	NASDAQ	HTLD	Tue, Nov 18, 2008	13.97	14.36	13.36	13.80
4154	NASDAQ	HTLD	Mon, Nov 17, 2008	13.84	14.51	13.72	13.96
4153	NASDAQ	HTLD	Fri, Nov 14, 2008	14.48	14.66	13.93	13.93
4152	NASDAQ	HTLD	Thu, Nov 13, 2008	13.69	14.82	13.33	14.76
4151	NASDAQ	HTLD	Wed, Nov 12, 2008	13.86	14.23	13.52	13.58
4150	NASDAQ	HTLD	Tue, Nov 11, 2008	14.09	14.88	13.69	14.10
4149	NASDAQ	HTLD	Mon, Nov 10, 2008	14.48	14.94	14.03	14.24
4148	NASDAQ	HTLD	Fri, Nov 7, 2008	14.20	14.49	13.82	14.18
4147	NASDAQ	HTLD	Thu, Nov 6, 2008	14.36	14.96	14.05	14.05
4146	NASDAQ	HTLD	Wed, Nov 5, 2008	14.84	15.12	14.34	14.45
4145	NASDAQ	HTLD	Tue, Nov 4, 2008	15.50	15.80	14.80	15.04
4144	NASDAQ	HTLD	Mon, Nov 3, 2008	15.40	15.89	14.86	15.18
4143	NASDAQ	HTLD	Fri, Oct 31, 2008	14.28	15.60	14.19	15.34
4142	NASDAQ	HTLD	Thu, Oct 30, 2008	14.59	14.82	13.99	14.33
4141	NASDAQ	HTLD	Wed, Oct 29, 2008	14.22	14.93	13.38	14.18
4140	NASDAQ	HTLD	Tue, Oct 28, 2008	13.67	14.21	12.82	14.15
4139	NASDAQ	HTLD	Mon, Oct 27, 2008	13.37	14.07	13.18	13.41
4138	NASDAQ	HTLD	Fri, Oct 24, 2008	12.41	13.76	12.41	13.53
4137	NASDAQ	HTLD	Thu, Oct 23, 2008	13.63	13.76	12.77	13.37
4136	NASDAQ	HTLD	Wed, Oct 22, 2008	14.01	14.41	13.33	13.58
4135	NASDAQ	HTLD	Tue, Oct 21, 2008	14.15	14.89	14.02	14.10
4134	NASDAQ	HTLD	Mon, Oct 20, 2008	14.18	14.93	13.96	14.38
4133	NASDAQ	HTLD	Fri, Oct 17, 2008	14.56	14.92	13.90	13.93
4132	NASDAQ	HTLD	Thu, Oct 16, 2008	13.90	15.12	13.64	15.04
4131	NASDAQ	HTLD	Wed, Oct 15, 2008	14.92	14.99	13.79	13.84
4130	NASDAQ	HTLD	Tue, Oct 14, 2008	15.61	15.83	14.79	15.15
4129	NASDAQ	HTLD	Mon, Oct 13, 2008	14.87	16.02	14.45	15.26
4128	NASDAQ	HTLD	Fri, Oct 10, 2008	13.26	14.55	12.25	14.32
4127	NASDAQ	HTLD	Thu, Oct 9, 2008	15.26	15.58	13.92	13.92
4126	NASDAQ	HTLD	Wed, Oct 8, 2008	14.17	15.40	13.75	14.93
4125	NASDAQ	HTLD	Tue, Oct 7, 2008	14.45	16.20	14.45	14.76
4124	NASDAQ	HTLD	Mon, Oct 6, 2008	14.01	14.95	13.68	14.83
4123	NASDAQ	HTLD	Fri, Oct 3, 2008	14.82	15.21	14.13	14.28
4122	NASDAQ	HTLD	Thu, Oct 2, 2008	15.53	15.53	14.38	14.56
4121	NASDAQ	HTLD	Wed, Oct 1, 2008	15.40	15.92	15.12	15.80
4120	NASDAQ	HTLD	Tue, Sep 30, 2008	15.38	15.60	14.98	15.52
4119	NASDAQ	HTLD	Mon, Sep 29, 2008	15.28	15.55	15.00	15.34
4118	NASDAQ	HTLD	Fri, Sep 26, 2008	15.01	15.60	14.98	15.52
4117	NASDAQ	HTLD	Thu, Sep 25, 2008	16.35	16.35	15.21	15.28
4116	NASDAQ	HTLD	Wed, Sep 24, 2008	16.41	16.73	15.73	15.82
4115	NASDAQ	HTLD	Tue, Sep 23, 2008	16.90	17.05	16.25	16.44
4114	NASDAQ	HTLD	Mon, Sep 22, 2008	18.02	18.02	16.82	16.92
4113	NASDAQ	HTLD	Fri, Sep 19, 2008	18.75	20.00	17.79	18.07
4112	NASDAQ	HTLD	Thu, Sep 18, 2008	17.70	18.09	16.92	17.95
4111	NASDAQ	HTLD	Wed, Sep 17, 2008	16.98	17.59	16.81	17.30
4110	NASDAQ	HTLD	Tue, Sep 16, 2008	17.14	17.78	16.92	17.20
4109	NASDAQ	HTLD	Mon, Sep 15, 2008	16.50	17.41	16.33	17.04
4108	NASDAQ	HTLD	Fri, Sep 12, 2008	16.53	16.97	16.40	16.92
4107	NASDAQ	HTLD	Thu, Sep 11, 2008	16.23	16.79	16.06	16.68
4106	NASDAQ	HTLD	Wed, Sep 10, 2008	16.58	16.79	16.20	16.56
4105	NASDAQ	HTLD	Tue, Sep 9, 2008	16.85	17.01	16.27	16.39
4104	NASDAQ	HTLD	Mon, Sep 8, 2008	17.00	17.30	16.55	16.78
4103	NASDAQ	HTLD	Fri, Sep 5, 2008	16.78	16.86	16.43	16.62
4102	NASDAQ	HTLD	Thu, Sep 4, 2008	16.99	17.21	16.68	16.85
4101	NASDAQ	HTLD	Wed, Sep 3, 2008	16.98	17.38	16.86	17.09
4100	NASDAQ	HTLD	Tue, Sep 2, 2008	16.88	17.49	16.78	16.98
4099	NASDAQ	HTLD	Fri, Aug 29, 2008	16.60	16.77	16.40	16.52
4098	NASDAQ	HTLD	Thu, Aug 28, 2008	16.21	16.80	16.21	16.65
4097	NASDAQ	HTLD	Wed, Aug 27, 2008	16.20	16.36	16.00	16.16
4096	NASDAQ	HTLD	Tue, Aug 26, 2008	16.33	16.51	16.00	16.17
4095	NASDAQ	HTLD	Mon, Aug 25, 2008	16.82	16.82	16.06	16.31
4094	NASDAQ	HTLD	Fri, Aug 22, 2008	16.50	16.97	16.50	16.91
4093	NASDAQ	HTLD	Thu, Aug 21, 2008	16.40	16.62	16.24	16.45
4092	NASDAQ	HTLD	Wed, Aug 20, 2008	17.13	17.43	16.34	16.49
4091	NASDAQ	HTLD	Tue, Aug 19, 2008	17.59	17.73	17.04	17.10
4090	NASDAQ	HTLD	Mon, Aug 18, 2008	18.25	18.25	17.60	17.74
4089	NASDAQ	HTLD	Fri, Aug 15, 2008	18.57	18.70	18.14	18.26
4088	NASDAQ	HTLD	Thu, Aug 14, 2008	18.00	18.39	17.78	18.38
4087	NASDAQ	HTLD	Wed, Aug 13, 2008	18.27	18.30	17.55	17.92
4086	NASDAQ	HTLD	Tue, Aug 12, 2008	18.11	18.30	17.95	18.21
4085	NASDAQ	HTLD	Mon, Aug 11, 2008	18.08	18.47	17.69	18.23
4084	NASDAQ	HTLD	Fri, Aug 8, 2008	17.41	18.33	17.17	18.15
4083	NASDAQ	HTLD	Thu, Aug 7, 2008	17.63	17.78	17.17	17.36
4082	NASDAQ	HTLD	Wed, Aug 6, 2008	17.27	17.47	17.04	17.35
4081	NASDAQ	HTLD	Tue, Aug 5, 2008	17.00	17.40	16.85	17.36
4080	NASDAQ	HTLD	Mon, Aug 4, 2008	16.70	16.99	16.53	16.83
4079	NASDAQ	HTLD	Fri, Aug 1, 2008	17.11	17.66	16.56	16.74
4078	NASDAQ	HTLD	Thu, Jul 31, 2008	16.78	17.50	16.78	17.04
4077	NASDAQ	HTLD	Wed, Jul 30, 2008	17.84	17.84	16.84	17.07
4076	NASDAQ	HTLD	Tue, Jul 29, 2008	17.06	17.57	16.81	17.54
4075	NASDAQ	HTLD	Mon, Jul 28, 2008	17.11	17.43	16.73	17.08
4074	NASDAQ	HTLD	Fri, Jul 25, 2008	16.77	17.19	16.72	17.13
4073	NASDAQ	HTLD	Thu, Jul 24, 2008	17.42	17.43	16.28	16.41
4072	NASDAQ	HTLD	Wed, Jul 23, 2008	17.56	17.80	17.35	17.69
4071	NASDAQ	HTLD	Tue, Jul 22, 2008	16.58	17.67	16.42	17.65
4070	NASDAQ	HTLD	Mon, Jul 21, 2008	16.75	17.16	16.59	16.64
4069	NASDAQ	HTLD	Fri, Jul 18, 2008	17.04	17.37	16.80	17.09
4068	NASDAQ	HTLD	Thu, Jul 17, 2008	16.31	16.78	16.11	16.71
4067	NASDAQ	HTLD	Wed, Jul 16, 2008	14.94	16.47	14.88	16.30
4066	NASDAQ	HTLD	Tue, Jul 15, 2008	14.69	15.11	14.24	14.85
4065	NASDAQ	HTLD	Mon, Jul 14, 2008	15.16	15.31	14.69	14.80
4064	NASDAQ	HTLD	Fri, Jul 11, 2008	14.68	15.21	14.51	15.10
4063	NASDAQ	HTLD	Thu, Jul 10, 2008	15.26	15.42	14.78	14.98
4062	NASDAQ	HTLD	Wed, Jul 9, 2008	15.61	15.82	15.18	15.29
4061	NASDAQ	HTLD	Tue, Jul 8, 2008	14.25	15.66	14.25	15.64
4060	NASDAQ	HTLD	Mon, Jul 7, 2008	14.49	14.88	14.46	14.70
4059	NASDAQ	HTLD	Thu, Jul 3, 2008	14.25	14.71	14.18	14.38
4058	NASDAQ	HTLD	Wed, Jul 2, 2008	14.75	14.75	14.25	14.30
4057	NASDAQ	HTLD	Tue, Jul 1, 2008	14.88	14.90	14.36	14.83
4056	NASDAQ	HTLD	Mon, Jun 30, 2008	14.67	15.15	14.51	14.91
4055	NASDAQ	HTLD	Fri, Jun 27, 2008	14.65	14.85	14.39	14.69
4054	NASDAQ	HTLD	Thu, Jun 26, 2008	14.51	14.76	14.41	14.65
4053	NASDAQ	HTLD	Wed, Jun 25, 2008	14.54	14.90	14.48	14.72
4052	NASDAQ	HTLD	Tue, Jun 24, 2008	14.73	15.05	14.52	14.52
4051	NASDAQ	HTLD	Mon, Jun 23, 2008	15.36	15.44	14.84	14.87
4050	NASDAQ	HTLD	Fri, Jun 20, 2008	15.35	15.43	14.93	15.29
4049	NASDAQ	HTLD	Thu, Jun 19, 2008	14.58	15.44	14.44	15.44
4048	NASDAQ	HTLD	Wed, Jun 18, 2008	14.59	14.79	14.47	14.63
4047	NASDAQ	HTLD	Tue, Jun 17, 2008	14.77	14.95	14.55	14.60
4046	NASDAQ	HTLD	Mon, Jun 16, 2008	14.78	14.94	14.56	14.75
4045	NASDAQ	HTLD	Fri, Jun 13, 2008	14.90	15.14	14.55	14.81
4044	NASDAQ	HTLD	Thu, Jun 12, 2008	14.91	15.15	14.60	14.71
4043	NASDAQ	HTLD	Wed, Jun 11, 2008	15.27	15.27	14.74	14.76
4042	NASDAQ	HTLD	Tue, Jun 10, 2008	15.27	15.49	15.24	15.34
4041	NASDAQ	HTLD	Mon, Jun 9, 2008	15.29	15.53	15.11	15.44
4040	NASDAQ	HTLD	Fri, Jun 6, 2008	15.77	15.77	15.21	15.27
4039	NASDAQ	HTLD	Thu, Jun 5, 2008	15.78	15.97	15.64	15.91
4038	NASDAQ	HTLD	Wed, Jun 4, 2008	15.18	15.91	15.18	15.77
4037	NASDAQ	HTLD	Tue, Jun 3, 2008	15.30	15.51	15.10	15.27
4036	NASDAQ	HTLD	Mon, Jun 2, 2008	15.36	15.56	15.13	15.21
4035	NASDAQ	HTLD	Fri, May 30, 2008	15.53	15.58	15.32	15.40
4034	NASDAQ	HTLD	Thu, May 29, 2008	15.40	15.71	15.09	15.50
4033	NASDAQ	HTLD	Wed, May 28, 2008	15.42	15.61	15.28	15.45
4032	NASDAQ	HTLD	Tue, May 27, 2008	15.14	15.46	15.00	15.35
4031	NASDAQ	HTLD	Fri, May 23, 2008	14.97	15.20	14.88	15.09
4030	NASDAQ	HTLD	Thu, May 22, 2008	14.90	15.29	14.89	15.10
4029	NASDAQ	HTLD	Wed, May 21, 2008	15.56	15.64	14.69	14.81
4028	NASDAQ	HTLD	Tue, May 20, 2008	15.85	15.92	15.44	15.52
4027	NASDAQ	HTLD	Mon, May 19, 2008	15.99	16.24	15.81	15.95
4026	NASDAQ	HTLD	Fri, May 16, 2008	16.25	16.33	15.85	16.03
4025	NASDAQ	HTLD	Thu, May 15, 2008	15.96	16.34	15.81	16.21
4024	NASDAQ	HTLD	Wed, May 14, 2008	16.06	16.24	15.93	15.98
4023	NASDAQ	HTLD	Tue, May 13, 2008	15.90	16.21	15.83	16.00
4022	NASDAQ	HTLD	Mon, May 12, 2008	15.58	15.87	15.26	15.86
4021	NASDAQ	HTLD	Fri, May 9, 2008	15.61	15.76	15.46	15.59
4020	NASDAQ	HTLD	Thu, May 8, 2008	15.51	15.80	15.34	15.79
4019	NASDAQ	HTLD	Wed, May 7, 2008	16.10	16.10	15.44	15.48
4018	NASDAQ	HTLD	Tue, May 6, 2008	15.60	16.02	15.54	16.02
4017	NASDAQ	HTLD	Mon, May 5, 2008	15.72	15.78	15.45	15.65
4016	NASDAQ	HTLD	Fri, May 2, 2008	16.32	16.40	15.76	15.81
4015	NASDAQ	HTLD	Thu, May 1, 2008	15.44	16.33	15.44	16.16
4014	NASDAQ	HTLD	Wed, Apr 30, 2008	15.49	15.79	15.34	15.47
4013	NASDAQ	HTLD	Tue, Apr 29, 2008	15.39	15.58	15.28	15.50
4012	NASDAQ	HTLD	Mon, Apr 28, 2008	15.16	15.52	15.09	15.39
4011	NASDAQ	HTLD	Fri, Apr 25, 2008	15.04	15.44	14.90	15.21
4010	NASDAQ	HTLD	Thu, Apr 24, 2008	14.25	15.06	13.80	15.00
4009	NASDAQ	HTLD	Wed, Apr 23, 2008	14.44	14.59	14.10	14.20
4008	NASDAQ	HTLD	Tue, Apr 22, 2008	14.43	14.78	14.33	14.50
4007	NASDAQ	HTLD	Mon, Apr 21, 2008	14.80	14.80	14.48	14.48
4006	NASDAQ	HTLD	Fri, Apr 18, 2008	14.63	14.98	14.45	14.89
4005	NASDAQ	HTLD	Thu, Apr 17, 2008	14.68	14.93	14.28	14.40
4004	NASDAQ	HTLD	Wed, Apr 16, 2008	14.17	15.07	14.14	15.03
4003	NASDAQ	HTLD	Tue, Apr 15, 2008	14.11	14.16	13.85	14.11
4002	NASDAQ	HTLD	Mon, Apr 14, 2008	14.16	14.27	14.02	14.03
4001	NASDAQ	HTLD	Fri, Apr 11, 2008	14.25	14.46	14.02	14.13
4000	NASDAQ	HTLD	Thu, Apr 10, 2008	14.18	14.48	14.04	14.36
3999	NASDAQ	HTLD	Wed, Apr 9, 2008	14.50	14.50	14.03	14.16
3998	NASDAQ	HTLD	Tue, Apr 8, 2008	14.45	14.54	14.29	14.54
3997	NASDAQ	HTLD	Mon, Apr 7, 2008	14.58	14.72	14.38	14.53
3996	NASDAQ	HTLD	Fri, Apr 4, 2008	15.04	15.05	14.41	14.54
3995	NASDAQ	HTLD	Thu, Apr 3, 2008	14.73	15.21	14.60	15.17
3994	NASDAQ	HTLD	Wed, Apr 2, 2008	14.89	15.06	14.58	14.89
3993	NASDAQ	HTLD	Tue, Apr 1, 2008	14.44	14.88	14.17	14.83
3992	NASDAQ	HTLD	Mon, Mar 31, 2008	14.08	14.47	13.74	14.26
3991	NASDAQ	HTLD	Fri, Mar 28, 2008	14.99	15.15	14.69	14.72
3990	NASDAQ	HTLD	Thu, Mar 27, 2008	15.00	15.25	14.87	15.00
3989	NASDAQ	HTLD	Wed, Mar 26, 2008	15.08	15.22	14.87	15.19
3988	NASDAQ	HTLD	Tue, Mar 25, 2008	15.37	15.50	15.08	15.22
3987	NASDAQ	HTLD	Mon, Mar 24, 2008	14.58	15.39	14.57	15.34
3986	NASDAQ	HTLD	Thu, Mar 20, 2008	13.98	14.78	13.72	14.50
3985	NASDAQ	HTLD	Wed, Mar 19, 2008	14.60	14.70	13.75	13.84
3984	NASDAQ	HTLD	Tue, Mar 18, 2008	14.44	14.75	14.17	14.71
3983	NASDAQ	HTLD	Mon, Mar 17, 2008	13.38	14.22	13.30	14.08
3982	NASDAQ	HTLD	Fri, Mar 14, 2008	14.14	14.14	13.52	13.74
3981	NASDAQ	HTLD	Thu, Mar 13, 2008	13.79	14.14	13.56	14.00
3980	NASDAQ	HTLD	Wed, Mar 12, 2008	14.15	14.27	13.77	13.92
3979	NASDAQ	HTLD	Tue, Mar 11, 2008	13.85	14.29	13.74	14.28
3978	NASDAQ	HTLD	Mon, Mar 10, 2008	13.80	13.85	13.30	13.48
3977	NASDAQ	HTLD	Fri, Mar 7, 2008	13.71	14.21	13.71	13.86
3976	NASDAQ	HTLD	Thu, Mar 6, 2008	14.16	14.26	13.84	13.88
3975	NASDAQ	HTLD	Wed, Mar 5, 2008	14.46	14.54	14.08	14.27
3974	NASDAQ	HTLD	Tue, Mar 4, 2008	13.88	14.41	13.77	14.40
3973	NASDAQ	HTLD	Mon, Mar 3, 2008	13.96	14.21	13.85	14.05
3972	NASDAQ	HTLD	Fri, Feb 29, 2008	13.82	14.11	13.82	13.98
3971	NASDAQ	HTLD	Thu, Feb 28, 2008	14.00	14.19	13.83	14.00
3970	NASDAQ	HTLD	Wed, Feb 27, 2008	14.22	14.55	14.08	14.14
3969	NASDAQ	HTLD	Tue, Feb 26, 2008	14.25	14.77	14.24	14.39
3968	NASDAQ	HTLD	Mon, Feb 25, 2008	14.25	14.40	14.02	14.32
3967	NASDAQ	HTLD	Fri, Feb 22, 2008	14.15	14.25	13.78	14.22
3966	NASDAQ	HTLD	Thu, Feb 21, 2008	14.82	14.90	14.09	14.10
3965	NASDAQ	HTLD	Wed, Feb 20, 2008	14.48	14.79	14.37	14.69
3964	NASDAQ	HTLD	Tue, Feb 19, 2008	14.96	15.00	14.44	14.55
3963	NASDAQ	HTLD	Fri, Feb 15, 2008	14.68	14.95	14.57	14.76
3962	NASDAQ	HTLD	Thu, Feb 14, 2008	15.17	15.21	14.73	14.75
3961	NASDAQ	HTLD	Wed, Feb 13, 2008	15.46	15.65	14.86	15.10
3960	NASDAQ	HTLD	Tue, Feb 12, 2008	15.31	15.67	15.25	15.28
3959	NASDAQ	HTLD	Mon, Feb 11, 2008	15.30	15.45	14.93	15.26
3958	NASDAQ	HTLD	Fri, Feb 8, 2008	15.57	15.78	15.20	15.32
3957	NASDAQ	HTLD	Thu, Feb 7, 2008	15.27	15.77	15.19	15.58
3956	NASDAQ	HTLD	Wed, Feb 6, 2008	15.78	15.81	15.35	15.39
3955	NASDAQ	HTLD	Tue, Feb 5, 2008	15.27	15.84	15.07	15.71
3954	NASDAQ	HTLD	Mon, Feb 4, 2008	16.19	16.34	15.61	15.62
3953	NASDAQ	HTLD	Fri, Feb 1, 2008	16.35	16.48	15.91	16.22
3952	NASDAQ	HTLD	Thu, Jan 31, 2008	15.33	16.37	15.17	16.25
3951	NASDAQ	HTLD	Wed, Jan 30, 2008	15.18	16.09	15.18	15.57
3950	NASDAQ	HTLD	Tue, Jan 29, 2008	14.99	15.43	14.94	15.32
3949	NASDAQ	HTLD	Mon, Jan 28, 2008	14.59	15.09	14.52	14.91
3948	NASDAQ	HTLD	Fri, Jan 25, 2008	14.86	15.73	14.57	14.81
3947	NASDAQ	HTLD	Thu, Jan 24, 2008	15.59	15.63	14.72	14.78
3946	NASDAQ	HTLD	Wed, Jan 23, 2008	14.60	15.75	14.00	15.58
3945	NASDAQ	HTLD	Tue, Jan 22, 2008	13.90	15.01	13.90	14.21
3944	NASDAQ	HTLD	Fri, Jan 18, 2008	14.30	14.86	14.29	14.72
3943	NASDAQ	HTLD	Thu, Jan 17, 2008	14.25	14.69	14.05	14.31
3942	NASDAQ	HTLD	Wed, Jan 16, 2008	13.75	14.42	13.75	14.18
3941	NASDAQ	HTLD	Tue, Jan 15, 2008	13.58	14.01	13.57	13.76
3940	NASDAQ	HTLD	Mon, Jan 14, 2008	13.92	14.49	13.91	14.08
3939	NASDAQ	HTLD	Fri, Jan 11, 2008	13.74	13.99	13.35	13.62
3938	NASDAQ	HTLD	Thu, Jan 10, 2008	13.21	14.23	13.15	13.88
3937	NASDAQ	HTLD	Wed, Jan 9, 2008	13.23	13.57	12.98	13.39
3936	NASDAQ	HTLD	Tue, Jan 8, 2008	13.46	13.79	13.23	13.27
3935	NASDAQ	HTLD	Mon, Jan 7, 2008	13.58	13.74	13.24	13.48
3934	NASDAQ	HTLD	Fri, Jan 4, 2008	13.30	13.63	13.30	13.50
3933	NASDAQ	HTLD	Thu, Jan 3, 2008	13.68	13.93	13.28	13.46
3932	NASDAQ	HTLD	Wed, Jan 2, 2008	14.13	14.30	13.60	13.71
3931	NASDAQ	HTLD	Mon, Dec 31, 2007	14.37	14.45	14.00	14.18
3930	NASDAQ	HTLD	Fri, Dec 28, 2007	14.45	14.67	14.32	14.47
3929	NASDAQ	HTLD	Thu, Dec 27, 2007	14.87	14.91	14.26	14.28
3928	NASDAQ	HTLD	Wed, Dec 26, 2007	14.93	15.06	14.70	15.06
3927	NASDAQ	HTLD	Mon, Dec 24, 2007	14.82	15.05	14.65	14.97
3926	NASDAQ	HTLD	Fri, Dec 21, 2007	14.77	15.23	14.75	14.76
3925	NASDAQ	HTLD	Thu, Dec 20, 2007	14.43	14.68	14.25	14.67
3924	NASDAQ	HTLD	Wed, Dec 19, 2007	14.42	14.50	14.25	14.34
3923	NASDAQ	HTLD	Tue, Dec 18, 2007	14.66	14.66	14.38	14.48
3922	NASDAQ	HTLD	Mon, Dec 17, 2007	14.66	14.88	14.49	14.60
3921	NASDAQ	HTLD	Fri, Dec 14, 2007	14.35	15.12	13.97	14.80
3920	NASDAQ	HTLD	Thu, Dec 13, 2007	14.88	15.30	14.88	15.11
3919	NASDAQ	HTLD	Wed, Dec 12, 2007	15.38	15.80	14.87	15.08
3918	NASDAQ	HTLD	Tue, Dec 11, 2007	15.65	15.79	14.96	15.00
3917	NASDAQ	HTLD	Mon, Dec 10, 2007	15.29	15.69	15.25	15.57
3916	NASDAQ	HTLD	Fri, Dec 7, 2007	15.34	15.70	15.21	15.29
3915	NASDAQ	HTLD	Thu, Dec 6, 2007	14.49	15.28	14.31	15.27
3914	NASDAQ	HTLD	Wed, Dec 5, 2007	14.56	14.64	14.28	14.50
3913	NASDAQ	HTLD	Tue, Dec 4, 2007	14.14	14.43	14.00	14.29
3912	NASDAQ	HTLD	Mon, Dec 3, 2007	14.38	14.38	14.05	14.30
3911	NASDAQ	HTLD	Fri, Nov 30, 2007	14.46	14.71	14.22	14.53
3910	NASDAQ	HTLD	Thu, Nov 29, 2007	14.50	14.63	14.17	14.23
3909	NASDAQ	HTLD	Wed, Nov 28, 2007	14.16	14.67	14.00	14.59
3908	NASDAQ	HTLD	Tue, Nov 27, 2007	13.96	14.19	13.79	13.98
3907	NASDAQ	HTLD	Mon, Nov 26, 2007	13.77	14.16	13.71	13.92
3906	NASDAQ	HTLD	Fri, Nov 23, 2007	13.85	13.97	13.58	13.78
3905	NASDAQ	HTLD	Wed, Nov 21, 2007	13.59	14.11	13.41	13.74
3904	NASDAQ	HTLD	Tue, Nov 20, 2007	13.29	13.71	13.12	13.64
3903	NASDAQ	HTLD	Mon, Nov 19, 2007	13.12	13.37	12.98	13.32
3902	NASDAQ	HTLD	Fri, Nov 16, 2007	13.42	13.44	13.00	13.21
3901	NASDAQ	HTLD	Thu, Nov 15, 2007	13.76	13.79	13.26	13.39
3900	NASDAQ	HTLD	Wed, Nov 14, 2007	13.94	14.04	13.75	13.85
3899	NASDAQ	HTLD	Tue, Nov 13, 2007	13.64	13.86	13.38	13.86
3898	NASDAQ	HTLD	Mon, Nov 12, 2007	13.45	13.64	13.06	13.41
3897	NASDAQ	HTLD	Fri, Nov 9, 2007	13.36	13.61	13.12	13.45
3896	NASDAQ	HTLD	Thu, Nov 8, 2007	13.46	13.60	13.12	13.52
3895	NASDAQ	HTLD	Wed, Nov 7, 2007	13.48	13.77	13.31	13.34
3894	NASDAQ	HTLD	Tue, Nov 6, 2007	13.96	14.14	13.58	13.73
3893	NASDAQ	HTLD	Mon, Nov 5, 2007	13.79	14.10	13.57	13.94
3892	NASDAQ	HTLD	Fri, Nov 2, 2007	13.74	14.01	13.61	14.01
3891	NASDAQ	HTLD	Thu, Nov 1, 2007	13.70	13.96	13.50	13.55
3890	NASDAQ	HTLD	Wed, Oct 31, 2007	13.85	14.09	13.62	13.94
3889	NASDAQ	HTLD	Tue, Oct 30, 2007	13.90	14.11	13.68	13.77
3888	NASDAQ	HTLD	Mon, Oct 29, 2007	14.10	14.27	13.73	13.94
3887	NASDAQ	HTLD	Fri, Oct 26, 2007	13.91	14.10	13.64	14.08
3886	NASDAQ	HTLD	Thu, Oct 25, 2007	13.88	13.91	13.51	13.78
3885	NASDAQ	HTLD	Wed, Oct 24, 2007	13.94	13.96	13.45	13.86
3884	NASDAQ	HTLD	Tue, Oct 23, 2007	14.41	14.42	13.99	14.20
3883	NASDAQ	HTLD	Mon, Oct 22, 2007	13.34	14.23	13.25	14.15
3882	NASDAQ	HTLD	Fri, Oct 19, 2007	13.76	13.79	13.45	13.45
3881	NASDAQ	HTLD	Thu, Oct 18, 2007	13.85	13.90	13.65	13.76
3880	NASDAQ	HTLD	Wed, Oct 17, 2007	14.38	14.99	13.85	13.97
3879	NASDAQ	HTLD	Tue, Oct 16, 2007	14.27	14.58	14.26	14.30
3878	NASDAQ	HTLD	Mon, Oct 15, 2007	14.34	14.46	14.20	14.34
3877	NASDAQ	HTLD	Fri, Oct 12, 2007	14.42	14.50	14.27	14.36
3876	NASDAQ	HTLD	Thu, Oct 11, 2007	14.94	14.94	14.41	14.43
3875	NASDAQ	HTLD	Wed, Oct 10, 2007	15.01	15.11	14.70	14.85
3874	NASDAQ	HTLD	Tue, Oct 9, 2007	14.85	15.06	14.68	15.05
3873	NASDAQ	HTLD	Mon, Oct 8, 2007	15.05	15.05	14.73	14.79
3872	NASDAQ	HTLD	Fri, Oct 5, 2007	14.68	15.16	14.68	15.05
3871	NASDAQ	HTLD	Thu, Oct 4, 2007	14.58	14.66	14.42	14.55
3870	NASDAQ	HTLD	Wed, Oct 3, 2007	14.91	14.98	14.48	14.55
3869	NASDAQ	HTLD	Tue, Oct 2, 2007	14.49	15.00	14.49	14.97
3868	NASDAQ	HTLD	Mon, Oct 1, 2007	14.26	14.53	14.18	14.44
3867	NASDAQ	HTLD	Fri, Sep 28, 2007	14.25	14.47	14.18	14.28
3866	NASDAQ	HTLD	Thu, Sep 27, 2007	14.47	14.50	14.23	14.29
3865	NASDAQ	HTLD	Wed, Sep 26, 2007	14.40	14.54	14.31	14.39
3864	NASDAQ	HTLD	Tue, Sep 25, 2007	14.34	14.37	14.11	14.29
3863	NASDAQ	HTLD	Mon, Sep 24, 2007	14.83	14.91	14.38	14.41
3862	NASDAQ	HTLD	Fri, Sep 21, 2007	14.75	15.00	14.75	14.86
3861	NASDAQ	HTLD	Thu, Sep 20, 2007	14.88	14.93	14.52	14.70
3860	NASDAQ	HTLD	Wed, Sep 19, 2007	15.15	15.30	14.80	14.92
3859	NASDAQ	HTLD	Tue, Sep 18, 2007	14.70	15.27	14.45	15.05
3858	NASDAQ	HTLD	Mon, Sep 17, 2007	14.76	14.80	14.60	14.62
3857	NASDAQ	HTLD	Fri, Sep 14, 2007	14.39	14.82	14.25	14.82
3856	NASDAQ	HTLD	Thu, Sep 13, 2007	14.60	14.73	14.32	14.55
3855	NASDAQ	HTLD	Wed, Sep 12, 2007	14.68	14.79	14.49	14.51
3854	NASDAQ	HTLD	Tue, Sep 11, 2007	14.63	14.90	14.48	14.71
3853	NASDAQ	HTLD	Mon, Sep 10, 2007	14.97	15.10	14.48	14.58
3852	NASDAQ	HTLD	Fri, Sep 7, 2007	15.02	15.08	14.70	14.91
3851	NASDAQ	HTLD	Thu, Sep 6, 2007	15.03	15.30	14.95	15.23
3850	NASDAQ	HTLD	Wed, Sep 5, 2007	15.17	15.35	14.99	15.01
3849	NASDAQ	HTLD	Tue, Sep 4, 2007	15.53	15.63	15.17	15.47
3848	NASDAQ	HTLD	Fri, Aug 31, 2007	15.61	15.66	15.34	15.57
3847	NASDAQ	HTLD	Thu, Aug 30, 2007	15.29	15.73	15.05	15.36
3846	NASDAQ	HTLD	Wed, Aug 29, 2007	14.87	15.50	14.87	15.47
3845	NASDAQ	HTLD	Tue, Aug 28, 2007	15.24	15.32	14.80	14.82
3844	NASDAQ	HTLD	Mon, Aug 27, 2007	15.41	15.52	15.11	15.35
3843	NASDAQ	HTLD	Fri, Aug 24, 2007	15.01	15.50	14.91	15.47
3842	NASDAQ	HTLD	Thu, Aug 23, 2007	15.68	15.78	15.00	15.03
3841	NASDAQ	HTLD	Wed, Aug 22, 2007	15.69	16.10	15.52	15.59
3840	NASDAQ	HTLD	Tue, Aug 21, 2007	15.79	15.79	15.31	15.51
3839	NASDAQ	HTLD	Mon, Aug 20, 2007	15.89	16.06	15.61	15.79
3838	NASDAQ	HTLD	Fri, Aug 17, 2007	15.78	16.17	15.48	15.85
3837	NASDAQ	HTLD	Thu, Aug 16, 2007	14.85	15.44	14.59	15.14
3836	NASDAQ	HTLD	Wed, Aug 15, 2007	14.85	15.30	14.85	14.90
3835	NASDAQ	HTLD	Tue, Aug 14, 2007	15.04	15.24	14.76	14.89
3834	NASDAQ	HTLD	Mon, Aug 13, 2007	15.40	15.81	14.71	15.08
3833	NASDAQ	HTLD	Fri, Aug 10, 2007	15.83	16.07	15.05	15.34
3832	NASDAQ	HTLD	Thu, Aug 9, 2007	15.74	16.83	15.57	16.15
3831	NASDAQ	HTLD	Wed, Aug 8, 2007	15.33	16.68	15.00	16.14
3830	NASDAQ	HTLD	Tue, Aug 7, 2007	15.38	15.44	14.85	15.25
3829	NASDAQ	HTLD	Mon, Aug 6, 2007	14.79	15.58	14.44	15.56
3828	NASDAQ	HTLD	Fri, Aug 3, 2007	15.24	15.27	14.69	14.75
3827	NASDAQ	HTLD	Thu, Aug 2, 2007	15.24	15.90	15.19	15.28
3826	NASDAQ	HTLD	Wed, Aug 1, 2007	14.82	15.32	14.57	15.27
3825	NASDAQ	HTLD	Tue, Jul 31, 2007	15.57	15.84	14.91	14.91
3824	NASDAQ	HTLD	Mon, Jul 30, 2007	14.42	15.08	14.25	14.58
3823	NASDAQ	HTLD	Fri, Jul 27, 2007	14.57	14.71	14.29	14.43
3822	NASDAQ	HTLD	Thu, Jul 26, 2007	14.50	15.00	14.39	14.69
3821	NASDAQ	HTLD	Wed, Jul 25, 2007	14.81	14.99	14.54	14.69
3820	NASDAQ	HTLD	Tue, Jul 24, 2007	15.12	15.29	14.61	14.76
3819	NASDAQ	HTLD	Mon, Jul 23, 2007	15.95	16.09	15.13	15.18
3818	NASDAQ	HTLD	Fri, Jul 20, 2007	16.45	16.49	15.25	15.92
3817	NASDAQ	HTLD	Thu, Jul 19, 2007	16.65	16.98	16.41	16.49
3816	NASDAQ	HTLD	Wed, Jul 18, 2007	16.56	16.80	16.43	16.57
3815	NASDAQ	HTLD	Tue, Jul 17, 2007	17.23	17.23	16.55	16.73
3814	NASDAQ	HTLD	Mon, Jul 16, 2007	16.91	17.18	16.72	16.82
3813	NASDAQ	HTLD	Fri, Jul 13, 2007	17.30	17.42	16.97	16.98
3812	NASDAQ	HTLD	Thu, Jul 12, 2007	17.10	17.46	17.05	17.39
3811	NASDAQ	HTLD	Wed, Jul 11, 2007	16.63	17.10	16.57	17.00
3810	NASDAQ	HTLD	Tue, Jul 10, 2007	16.78	16.78	16.52	16.67
3809	NASDAQ	HTLD	Mon, Jul 9, 2007	16.75	16.97	16.70	16.96
3808	NASDAQ	HTLD	Fri, Jul 6, 2007	16.50	16.72	16.30	16.70
3807	NASDAQ	HTLD	Thu, Jul 5, 2007	16.80	16.80	16.36	16.51
3806	NASDAQ	HTLD	Tue, Jul 3, 2007	16.50	16.77	16.50	16.70
3805	NASDAQ	HTLD	Mon, Jul 2, 2007	16.41	16.48	16.23	16.48
3804	NASDAQ	HTLD	Fri, Jun 29, 2007	16.80	16.92	16.29	16.30
3803	NASDAQ	HTLD	Thu, Jun 28, 2007	16.59	16.95	16.59	16.77
3802	NASDAQ	HTLD	Wed, Jun 27, 2007	16.16	16.71	16.10	16.68
3801	NASDAQ	HTLD	Tue, Jun 26, 2007	16.29	16.58	16.28	16.32
3800	NASDAQ	HTLD	Mon, Jun 25, 2007	16.23	16.55	16.14	16.22
3799	NASDAQ	HTLD	Fri, Jun 22, 2007	16.45	16.45	16.06	16.18
3798	NASDAQ	HTLD	Thu, Jun 21, 2007	16.10	16.42	16.05	16.36
3797	NASDAQ	HTLD	Wed, Jun 20, 2007	16.39	16.54	16.12	16.16
3796	NASDAQ	HTLD	Tue, Jun 19, 2007	16.07	16.45	16.05	16.37
3795	NASDAQ	HTLD	Mon, Jun 18, 2007	16.41	16.47	16.04	16.11
3794	NASDAQ	HTLD	Fri, Jun 15, 2007	16.50	16.57	16.29	16.34
3793	NASDAQ	HTLD	Thu, Jun 14, 2007	16.26	16.50	16.12	16.31
3792	NASDAQ	HTLD	Wed, Jun 13, 2007	15.94	16.29	15.86	16.22
3791	NASDAQ	HTLD	Tue, Jun 12, 2007	15.86	16.23	15.36	15.90
3790	NASDAQ	HTLD	Mon, Jun 11, 2007	16.03	16.11	15.86	15.98
3789	NASDAQ	HTLD	Fri, Jun 8, 2007	16.00	16.25	15.89	16.11
3788	NASDAQ	HTLD	Thu, Jun 7, 2007	16.26	16.33	16.00	16.00
3787	NASDAQ	HTLD	Wed, Jun 6, 2007	16.40	16.58	16.06	16.36
3786	NASDAQ	HTLD	Tue, Jun 5, 2007	16.79	16.84	16.44	16.56
3785	NASDAQ	HTLD	Mon, Jun 4, 2007	16.70	16.91	16.58	16.91
3784	NASDAQ	HTLD	Fri, Jun 1, 2007	16.90	16.99	16.63	16.81
3783	NASDAQ	HTLD	Thu, May 31, 2007	17.00	17.04	16.68	16.77
3782	NASDAQ	HTLD	Wed, May 30, 2007	16.55	17.02	16.37	16.99
3781	NASDAQ	HTLD	Tue, May 29, 2007	16.44	16.75	16.43	16.70
3780	NASDAQ	HTLD	Fri, May 25, 2007	16.53	16.66	16.35	16.36
3779	NASDAQ	HTLD	Thu, May 24, 2007	16.99	17.14	16.49	16.53
3778	NASDAQ	HTLD	Wed, May 23, 2007	17.02	17.19	16.84	16.90
3777	NASDAQ	HTLD	Tue, May 22, 2007	17.04	17.13	16.43	16.89
3776	NASDAQ	HTLD	Mon, May 21, 2007	18.42	18.91	18.37	18.82
3775	NASDAQ	HTLD	Fri, May 18, 2007	18.19	18.51	17.92	18.22
3774	NASDAQ	HTLD	Thu, May 17, 2007	18.35	18.35	17.76	18.09
3773	NASDAQ	HTLD	Wed, May 16, 2007	18.21	18.50	17.99	18.35
3772	NASDAQ	HTLD	Tue, May 15, 2007	17.99	18.92	17.95	18.20
3771	NASDAQ	HTLD	Mon, May 14, 2007	17.25	17.25	16.76	16.86
3770	NASDAQ	HTLD	Fri, May 11, 2007	17.11	17.31	16.71	17.25
3769	NASDAQ	HTLD	Thu, May 10, 2007	17.33	17.46	16.78	16.88
3768	NASDAQ	HTLD	Wed, May 9, 2007	17.41	17.54	17.30	17.46
3767	NASDAQ	HTLD	Tue, May 8, 2007	17.52	17.60	17.25	17.57
3766	NASDAQ	HTLD	Mon, May 7, 2007	17.62	17.85	17.57	17.60
3765	NASDAQ	HTLD	Fri, May 4, 2007	17.51	17.73	17.51	17.68
3764	NASDAQ	HTLD	Thu, May 3, 2007	17.56	17.92	17.56	17.61
3763	NASDAQ	HTLD	Wed, May 2, 2007	17.36	17.72	17.18	17.45
3762	NASDAQ	HTLD	Tue, May 1, 2007	17.21	17.47	17.04	17.32
3761	NASDAQ	HTLD	Mon, Apr 30, 2007	17.49	17.61	17.21	17.23
3760	NASDAQ	HTLD	Fri, Apr 27, 2007	17.53	17.60	17.25	17.44
3759	NASDAQ	HTLD	Thu, Apr 26, 2007	17.86	17.86	17.50	17.65
3758	NASDAQ	HTLD	Wed, Apr 25, 2007	17.80	18.23	17.68	17.87
3757	NASDAQ	HTLD	Tue, Apr 24, 2007	18.16	18.16	17.49	17.52
3756	NASDAQ	HTLD	Mon, Apr 23, 2007	17.94	18.35	17.83	17.93
3755	NASDAQ	HTLD	Fri, Apr 20, 2007	17.58	18.27	17.38	17.82
3754	NASDAQ	HTLD	Thu, Apr 19, 2007	16.52	18.60	16.10	17.91
3753	NASDAQ	HTLD	Wed, Apr 18, 2007	16.30	16.62	16.29	16.39
3752	NASDAQ	HTLD	Tue, Apr 17, 2007	16.75	16.84	16.40	16.41
3751	NASDAQ	HTLD	Mon, Apr 16, 2007	16.60	16.97	16.60	16.83
3750	NASDAQ	HTLD	Fri, Apr 13, 2007	16.40	16.92	16.09	16.60
3749	NASDAQ	HTLD	Thu, Apr 12, 2007	16.01	16.36	15.91	16.34
3748	NASDAQ	HTLD	Wed, Apr 11, 2007	15.99	16.14	15.91	16.02
3747	NASDAQ	HTLD	Tue, Apr 10, 2007	16.09	16.09	15.94	15.95
3746	NASDAQ	HTLD	Mon, Apr 9, 2007	15.99	16.30	15.93	16.13
3745	NASDAQ	HTLD	Thu, Apr 5, 2007	15.88	15.99	15.75	15.98
3744	NASDAQ	HTLD	Wed, Apr 4, 2007	16.27	16.41	15.77	15.80
3743	NASDAQ	HTLD	Tue, Apr 3, 2007	15.92	16.26	15.91	16.24
3742	NASDAQ	HTLD	Mon, Apr 2, 2007	15.84	16.01	15.80	15.89
3741	NASDAQ	HTLD	Fri, Mar 30, 2007	15.97	16.11	15.80	15.88
3740	NASDAQ	HTLD	Thu, Mar 29, 2007	16.15	16.15	15.82	15.93
3739	NASDAQ	HTLD	Wed, Mar 28, 2007	16.27	16.27	16.01	16.07
3738	NASDAQ	HTLD	Tue, Mar 27, 2007	16.51	16.60	16.24	16.29
3737	NASDAQ	HTLD	Mon, Mar 26, 2007	16.94	16.94	16.53	16.60
3736	NASDAQ	HTLD	Fri, Mar 23, 2007	16.81	16.93	16.64	16.84
3735	NASDAQ	HTLD	Thu, Mar 22, 2007	16.66	16.75	16.43	16.74
3734	NASDAQ	HTLD	Wed, Mar 21, 2007	16.22	16.58	16.04	16.58
3733	NASDAQ	HTLD	Tue, Mar 20, 2007	15.92	16.26	15.92	16.23
3732	NASDAQ	HTLD	Mon, Mar 19, 2007	16.23	16.23	15.93	15.96
3731	NASDAQ	HTLD	Fri, Mar 16, 2007	16.02	16.13	15.97	16.09
3730	NASDAQ	HTLD	Thu, Mar 15, 2007	16.02	16.21	15.97	16.06
3729	NASDAQ	HTLD	Wed, Mar 14, 2007	16.00	16.06	15.58	15.99
3728	NASDAQ	HTLD	Tue, Mar 13, 2007	16.00	16.07	15.92	16.00
3727	NASDAQ	HTLD	Mon, Mar 12, 2007	15.95	16.27	15.95	16.15
3726	NASDAQ	HTLD	Fri, Mar 9, 2007	16.30	16.38	15.87	15.94
3725	NASDAQ	HTLD	Thu, Mar 8, 2007	16.11	16.43	15.93	16.00
3724	NASDAQ	HTLD	Wed, Mar 7, 2007	15.90	16.07	15.86	16.01
3723	NASDAQ	HTLD	Tue, Mar 6, 2007	15.47	16.01	15.45	15.90
3722	NASDAQ	HTLD	Mon, Mar 5, 2007	15.83	16.24	15.48	15.50
3721	NASDAQ	HTLD	Fri, Mar 2, 2007	15.95	16.25	15.88	15.97
3720	NASDAQ	HTLD	Thu, Mar 1, 2007	16.25	16.59	15.78	16.34
3719	NASDAQ	HTLD	Wed, Feb 28, 2007	16.45	17.03	16.26	16.51
3718	NASDAQ	HTLD	Tue, Feb 27, 2007	16.92	16.92	16.37	16.46
3717	NASDAQ	HTLD	Mon, Feb 26, 2007	17.74	17.74	17.01	17.18
3716	NASDAQ	HTLD	Fri, Feb 23, 2007	17.55	17.67	17.36	17.62
3715	NASDAQ	HTLD	Thu, Feb 22, 2007	17.71	17.81	17.53	17.62
3714	NASDAQ	HTLD	Wed, Feb 21, 2007	17.34	17.80	17.31	17.72
3713	NASDAQ	HTLD	Tue, Feb 20, 2007	17.13	17.47	16.88	17.44
3712	NASDAQ	HTLD	Fri, Feb 16, 2007	17.22	17.31	16.89	17.09
3711	NASDAQ	HTLD	Thu, Feb 15, 2007	17.18	17.31	16.86	17.22
3710	NASDAQ	HTLD	Wed, Feb 14, 2007	17.06	17.21	16.87	17.19
3709	NASDAQ	HTLD	Tue, Feb 13, 2007	16.85	17.05	16.76	17.05
3708	NASDAQ	HTLD	Mon, Feb 12, 2007	16.86	16.90	16.68	16.86
3707	NASDAQ	HTLD	Fri, Feb 9, 2007	16.96	17.05	16.70	16.88
3706	NASDAQ	HTLD	Thu, Feb 8, 2007	17.28	17.28	16.90	17.00
3705	NASDAQ	HTLD	Wed, Feb 7, 2007	17.30	17.32	17.08	17.15
3704	NASDAQ	HTLD	Tue, Feb 6, 2007	17.48	17.49	17.18	17.33
3703	NASDAQ	HTLD	Mon, Feb 5, 2007	17.63	17.63	17.21	17.37
3702	NASDAQ	HTLD	Fri, Feb 2, 2007	17.37	17.65	17.26	17.58
3701	NASDAQ	HTLD	Thu, Feb 1, 2007	16.99	17.37	16.71	17.33
3700	NASDAQ	HTLD	Wed, Jan 31, 2007	16.74	16.95	16.60	16.93
3699	NASDAQ	HTLD	Tue, Jan 30, 2007	16.36	16.80	16.14	16.74
3698	NASDAQ	HTLD	Mon, Jan 29, 2007	16.12	16.42	15.87	16.30
3697	NASDAQ	HTLD	Fri, Jan 26, 2007	16.17	16.27	15.62	15.93
3696	NASDAQ	HTLD	Thu, Jan 25, 2007	16.23	16.33	16.07	16.21
3695	NASDAQ	HTLD	Wed, Jan 24, 2007	16.19	16.30	15.39	16.29
3694	NASDAQ	HTLD	Tue, Jan 23, 2007	16.15	16.26	15.91	16.24
3693	NASDAQ	HTLD	Mon, Jan 22, 2007	16.58	16.64	16.00	16.23
3692	NASDAQ	HTLD	Fri, Jan 19, 2007	16.22	16.47	16.18	16.42
3691	NASDAQ	HTLD	Thu, Jan 18, 2007	16.22	16.51	16.02	16.29
3690	NASDAQ	HTLD	Wed, Jan 17, 2007	16.25	16.35	16.05	16.17
3689	NASDAQ	HTLD	Tue, Jan 16, 2007	16.05	16.32	15.96	16.22
3688	NASDAQ	HTLD	Fri, Jan 12, 2007	15.63	15.97	15.61	15.96
3687	NASDAQ	HTLD	Thu, Jan 11, 2007	15.39	15.76	15.34	15.61
3686	NASDAQ	HTLD	Wed, Jan 10, 2007	15.31	15.38	15.19	15.33
3685	NASDAQ	HTLD	Tue, Jan 9, 2007	15.30	15.48	15.17	15.43
3684	NASDAQ	HTLD	Mon, Jan 8, 2007	15.47	15.50	15.22	15.33
3683	NASDAQ	HTLD	Fri, Jan 5, 2007	15.75	15.80	15.43	15.50
3682	NASDAQ	HTLD	Thu, Jan 4, 2007	15.59	15.86	15.27	15.80
3681	NASDAQ	HTLD	Wed, Jan 3, 2007	15.24	15.47	15.14	15.34
3680	NASDAQ	HTLD	Fri, Dec 29, 2006	15.31	15.34	14.99	15.02
3679	NASDAQ	HTLD	Thu, Dec 28, 2006	15.35	15.39	15.21	15.28
3678	NASDAQ	HTLD	Wed, Dec 27, 2006	15.29	15.42	15.25	15.40
3677	NASDAQ	HTLD	Tue, Dec 26, 2006	14.93	15.29	14.93	15.24
3676	NASDAQ	HTLD	Fri, Dec 22, 2006	15.07	15.11	14.84	14.98
3675	NASDAQ	HTLD	Thu, Dec 21, 2006	15.04	15.11	14.98	15.08
3674	NASDAQ	HTLD	Wed, Dec 20, 2006	15.02	15.08	14.86	15.03
3673	NASDAQ	HTLD	Tue, Dec 19, 2006	15.00	15.05	14.79	15.03
3672	NASDAQ	HTLD	Mon, Dec 18, 2006	15.32	15.45	15.06	15.10
3671	NASDAQ	HTLD	Fri, Dec 15, 2006	15.26	15.38	15.06	15.27
3670	NASDAQ	HTLD	Thu, Dec 14, 2006	15.20	15.37	15.10	15.28
3669	NASDAQ	HTLD	Wed, Dec 13, 2006	15.38	15.40	15.07	15.20
3668	NASDAQ	HTLD	Tue, Dec 12, 2006	15.24	15.43	15.24	15.36
3667	NASDAQ	HTLD	Mon, Dec 11, 2006	15.45	15.45	15.23	15.32
3666	NASDAQ	HTLD	Fri, Dec 8, 2006	15.66	15.67	15.31	15.41
3665	NASDAQ	HTLD	Thu, Dec 7, 2006	15.49	15.82	15.49	15.61
3664	NASDAQ	HTLD	Wed, Dec 6, 2006	15.11	15.55	15.10	15.51
3663	NASDAQ	HTLD	Tue, Dec 5, 2006	15.25	15.25	15.03	15.17
3662	NASDAQ	HTLD	Mon, Dec 4, 2006	15.53	15.60	15.23	15.24
3661	NASDAQ	HTLD	Fri, Dec 1, 2006	15.51	15.54	15.18	15.46
3660	NASDAQ	HTLD	Thu, Nov 30, 2006	15.53	15.62	15.41	15.44
3659	NASDAQ	HTLD	Wed, Nov 29, 2006	15.97	16.15	15.52	15.60
3658	NASDAQ	HTLD	Tue, Nov 28, 2006	15.76	15.96	15.59	15.88
3657	NASDAQ	HTLD	Mon, Nov 27, 2006	16.03	16.20	15.83	15.85
3656	NASDAQ	HTLD	Fri, Nov 24, 2006	16.03	16.20	15.94	16.13
3655	NASDAQ	HTLD	Wed, Nov 22, 2006	16.32	16.32	15.92	16.12
3654	NASDAQ	HTLD	Tue, Nov 21, 2006	16.17	16.45	16.08	16.26
3653	NASDAQ	HTLD	Mon, Nov 20, 2006	16.25	16.27	16.04	16.16
3652	NASDAQ	HTLD	Fri, Nov 17, 2006	16.35	16.35	16.20	16.27
3651	NASDAQ	HTLD	Thu, Nov 16, 2006	16.40	16.42	16.23	16.35
3650	NASDAQ	HTLD	Wed, Nov 15, 2006	16.25	16.46	16.22	16.32
3649	NASDAQ	HTLD	Tue, Nov 14, 2006	16.07	16.25	15.86	16.20
3648	NASDAQ	HTLD	Mon, Nov 13, 2006	16.06	16.10	15.95	16.02
3647	NASDAQ	HTLD	Fri, Nov 10, 2006	15.80	16.12	15.80	16.05
3646	NASDAQ	HTLD	Thu, Nov 9, 2006	16.14	16.14	15.76	15.80
3645	NASDAQ	HTLD	Wed, Nov 8, 2006	15.80	16.14	15.63	16.12
3644	NASDAQ	HTLD	Tue, Nov 7, 2006	16.15	16.17	15.82	15.85
3643	NASDAQ	HTLD	Mon, Nov 6, 2006	16.07	16.33	16.04	16.18
3642	NASDAQ	HTLD	Fri, Nov 3, 2006	15.85	15.97	15.56	15.73
3641	NASDAQ	HTLD	Thu, Nov 2, 2006	15.90	16.01	15.75	15.76
3640	NASDAQ	HTLD	Wed, Nov 1, 2006	16.42	16.57	16.02	16.06
3639	NASDAQ	HTLD	Tue, Oct 31, 2006	16.60	16.75	16.17	16.33
3638	NASDAQ	HTLD	Mon, Oct 30, 2006	16.24	16.69	16.11	16.63
3637	NASDAQ	HTLD	Fri, Oct 27, 2006	16.37	16.63	16.25	16.33
3636	NASDAQ	HTLD	Thu, Oct 26, 2006	16.53	16.60	16.02	16.43
3635	NASDAQ	HTLD	Wed, Oct 25, 2006	16.48	16.70	16.23	16.42
3634	NASDAQ	HTLD	Tue, Oct 24, 2006	16.11	16.48	15.80	16.43
3633	NASDAQ	HTLD	Mon, Oct 23, 2006	16.50	16.75	16.11	16.52
3632	NASDAQ	HTLD	Fri, Oct 20, 2006	16.84	16.84	16.13	16.67
3631	NASDAQ	HTLD	Thu, Oct 19, 2006	15.90	16.76	15.85	16.74
3630	NASDAQ	HTLD	Wed, Oct 18, 2006	16.85	16.85	15.98	15.99
3629	NASDAQ	HTLD	Tue, Oct 17, 2006	17.40	17.40	16.58	16.80
3628	NASDAQ	HTLD	Mon, Oct 16, 2006	17.40	17.71	17.31	17.65
3627	NASDAQ	HTLD	Fri, Oct 13, 2006	17.18	17.59	16.80	17.38
3626	NASDAQ	HTLD	Thu, Oct 12, 2006	17.17	17.56	17.16	17.56
3625	NASDAQ	HTLD	Wed, Oct 11, 2006	17.24	17.33	16.91	17.09
3624	NASDAQ	HTLD	Tue, Oct 10, 2006	16.42	17.32	16.37	17.27
3623	NASDAQ	HTLD	Mon, Oct 9, 2006	15.84	16.34	15.61	16.29
3622	NASDAQ	HTLD	Fri, Oct 6, 2006	16.17	16.25	15.74	15.82
3621	NASDAQ	HTLD	Thu, Oct 5, 2006	15.90	16.30	15.87	16.27
3620	NASDAQ	HTLD	Wed, Oct 4, 2006	15.47	16.05	15.30	15.90
3619	NASDAQ	HTLD	Tue, Oct 3, 2006	15.37	15.70	15.25	15.55
3618	NASDAQ	HTLD	Mon, Oct 2, 2006	15.63	15.77	15.25	15.36
3617	NASDAQ	HTLD	Fri, Sep 29, 2006	15.63	15.86	15.40	15.68
3616	NASDAQ	HTLD	Thu, Sep 28, 2006	15.94	15.97	15.50	15.68
3615	NASDAQ	HTLD	Wed, Sep 27, 2006	15.96	15.99	15.76	15.88
3614	NASDAQ	HTLD	Tue, Sep 26, 2006	15.91	16.07	15.76	16.02
3613	NASDAQ	HTLD	Mon, Sep 25, 2006	15.81	16.05	15.50	15.90
3612	NASDAQ	HTLD	Fri, Sep 22, 2006	15.81	15.93	15.46	15.72
3611	NASDAQ	HTLD	Thu, Sep 21, 2006	16.10	16.10	15.74	15.90
3610	NASDAQ	HTLD	Wed, Sep 20, 2006	15.99	16.28	15.90	16.02
3609	NASDAQ	HTLD	Tue, Sep 19, 2006	15.93	15.95	15.43	15.83
3608	NASDAQ	HTLD	Mon, Sep 18, 2006	15.76	16.02	15.65	15.97
3607	NASDAQ	HTLD	Fri, Sep 15, 2006	15.99	16.03	15.55	15.88
3606	NASDAQ	HTLD	Thu, Sep 14, 2006	16.60	16.60	15.75	15.87
3605	NASDAQ	HTLD	Wed, Sep 13, 2006	16.82	16.88	16.60	16.70
3604	NASDAQ	HTLD	Tue, Sep 12, 2006	15.70	16.76	15.61	16.74
3603	NASDAQ	HTLD	Mon, Sep 11, 2006	15.20	15.70	15.10	15.69
3602	NASDAQ	HTLD	Fri, Sep 8, 2006	15.07	15.32	15.05	15.23
3601	NASDAQ	HTLD	Thu, Sep 7, 2006	15.18	15.30	15.05	15.10
3600	NASDAQ	HTLD	Wed, Sep 6, 2006	15.63	15.72	15.21	15.21
3599	NASDAQ	HTLD	Tue, Sep 5, 2006	15.82	16.04	15.72	15.78
3598	NASDAQ	HTLD	Fri, Sep 1, 2006	16.17	16.17	15.87	15.97
3597	NASDAQ	HTLD	Thu, Aug 31, 2006	15.86	16.13	15.73	16.08
3596	NASDAQ	HTLD	Wed, Aug 30, 2006	16.08	16.08	15.70	15.80
3595	NASDAQ	HTLD	Tue, Aug 29, 2006	15.77	16.07	15.63	16.02
3594	NASDAQ	HTLD	Mon, Aug 28, 2006	15.25	15.85	15.25	15.72
3593	NASDAQ	HTLD	Fri, Aug 25, 2006	15.17	15.35	15.10	15.26
3592	NASDAQ	HTLD	Thu, Aug 24, 2006	15.25	15.47	15.10	15.27
3591	NASDAQ	HTLD	Wed, Aug 23, 2006	15.19	15.34	15.05	15.25
3590	NASDAQ	HTLD	Tue, Aug 22, 2006	15.12	15.39	15.11	15.26
3589	NASDAQ	HTLD	Mon, Aug 21, 2006	15.26	15.27	15.00	15.18
3588	NASDAQ	HTLD	Fri, Aug 18, 2006	15.64	15.64	15.13	15.37
3587	NASDAQ	HTLD	Thu, Aug 17, 2006	15.58	15.75	15.55	15.66
3586	NASDAQ	HTLD	Wed, Aug 16, 2006	15.39	15.73	15.28	15.63
3585	NASDAQ	HTLD	Tue, Aug 15, 2006	14.90	15.24	14.89	15.23
3584	NASDAQ	HTLD	Mon, Aug 14, 2006	14.60	15.04	14.36	14.61
3583	NASDAQ	HTLD	Fri, Aug 11, 2006	14.38	14.45	14.20	14.40
3582	NASDAQ	HTLD	Thu, Aug 10, 2006	14.19	14.48	14.10	14.36
3581	NASDAQ	HTLD	Wed, Aug 9, 2006	14.69	14.81	14.20	14.25
3580	NASDAQ	HTLD	Tue, Aug 8, 2006	14.72	14.89	14.42	14.51
3579	NASDAQ	HTLD	Mon, Aug 7, 2006	15.16	15.27	14.50	14.70
3578	NASDAQ	HTLD	Fri, Aug 4, 2006	15.64	15.95	14.96	15.26
3577	NASDAQ	HTLD	Thu, Aug 3, 2006	14.79	15.74	14.71	15.48
3576	NASDAQ	HTLD	Wed, Aug 2, 2006	15.21	15.35	14.86	14.95
3575	NASDAQ	HTLD	Tue, Aug 1, 2006	14.88	15.18	14.67	15.09
3574	NASDAQ	HTLD	Mon, Jul 31, 2006	15.25	15.41	15.00	15.05
3573	NASDAQ	HTLD	Fri, Jul 28, 2006	15.02	15.51	15.00	15.30
3572	NASDAQ	HTLD	Thu, Jul 27, 2006	15.20	15.30	14.80	14.89
3571	NASDAQ	HTLD	Wed, Jul 26, 2006	15.61	15.62	15.10	15.13
3570	NASDAQ	HTLD	Tue, Jul 25, 2006	15.65	15.98	15.51	15.70
3569	NASDAQ	HTLD	Mon, Jul 24, 2006	15.23	15.68	15.16	15.59
3568	NASDAQ	HTLD	Fri, Jul 21, 2006	15.20	15.42	14.87	15.11
3567	NASDAQ	HTLD	Thu, Jul 20, 2006	15.74	15.74	15.20	15.26
3566	NASDAQ	HTLD	Wed, Jul 19, 2006	15.47	15.79	14.91	15.66
3565	NASDAQ	HTLD	Tue, Jul 18, 2006	16.15	16.82	15.51	15.67
3564	NASDAQ	HTLD	Mon, Jul 17, 2006	16.50	16.57	15.75	16.28
3563	NASDAQ	HTLD	Fri, Jul 14, 2006	16.75	16.75	16.13	16.40
3562	NASDAQ	HTLD	Thu, Jul 13, 2006	17.53	17.72	16.71	16.71
3561	NASDAQ	HTLD	Wed, Jul 12, 2006	17.79	17.95	17.64	17.66
3560	NASDAQ	HTLD	Tue, Jul 11, 2006	17.57	17.86	17.23	17.86
3559	NASDAQ	HTLD	Mon, Jul 10, 2006	17.78	17.90	17.54	17.64
3558	NASDAQ	HTLD	Fri, Jul 7, 2006	18.02	18.12	17.60	17.72
3557	NASDAQ	HTLD	Thu, Jul 6, 2006	18.15	18.50	17.88	18.10
3556	NASDAQ	HTLD	Wed, Jul 5, 2006	18.28	18.39	17.86	18.15
3555	NASDAQ	HTLD	Mon, Jul 3, 2006	17.95	18.51	17.95	18.51
3554	NASDAQ	HTLD	Fri, Jun 30, 2006	17.43	17.90	17.18	17.90
3553	NASDAQ	HTLD	Thu, Jun 29, 2006	16.93	17.30	16.75	17.30
3552	NASDAQ	HTLD	Wed, Jun 28, 2006	17.02	17.10	16.52	16.78
3551	NASDAQ	HTLD	Tue, Jun 27, 2006	17.45	17.57	16.85	16.90
3550	NASDAQ	HTLD	Mon, Jun 26, 2006	17.73	17.73	17.29	17.50
3549	NASDAQ	HTLD	Fri, Jun 23, 2006	17.52	17.75	17.29	17.64
3548	NASDAQ	HTLD	Thu, Jun 22, 2006	17.50	17.67	17.28	17.49
3547	NASDAQ	HTLD	Wed, Jun 21, 2006	17.14	17.69	17.14	17.50
3546	NASDAQ	HTLD	Tue, Jun 20, 2006	16.80	17.34	16.75	17.19
3545	NASDAQ	HTLD	Mon, Jun 19, 2006	17.04	17.05	16.74	16.89
3544	NASDAQ	HTLD	Fri, Jun 16, 2006	16.99	17.11	16.83	17.03
3543	NASDAQ	HTLD	Thu, Jun 15, 2006	16.56	17.15	16.50	17.04
3542	NASDAQ	HTLD	Wed, Jun 14, 2006	16.46	16.63	16.10	16.53
3541	NASDAQ	HTLD	Tue, Jun 13, 2006	16.70	16.99	16.33	16.34
3540	NASDAQ	HTLD	Mon, Jun 12, 2006	17.25	17.36	16.72	16.74
3539	NASDAQ	HTLD	Fri, Jun 9, 2006	17.33	17.69	17.12	17.29
3538	NASDAQ	HTLD	Thu, Jun 8, 2006	17.00	17.30	16.50	17.16
3537	NASDAQ	HTLD	Wed, Jun 7, 2006	17.20	17.53	17.06	17.14
3536	NASDAQ	HTLD	Tue, Jun 6, 2006	17.04	17.09	16.35	17.02
3535	NASDAQ	HTLD	Mon, Jun 5, 2006	17.30	17.34	16.62	16.92
3534	NASDAQ	HTLD	Fri, Jun 2, 2006	17.53	17.71	17.09	17.35
3533	NASDAQ	HTLD	Thu, Jun 1, 2006	16.93	17.40	16.83	17.40
3532	NASDAQ	HTLD	Wed, May 31, 2006	16.53	16.89	16.44	16.86
3531	NASDAQ	HTLD	Tue, May 30, 2006	16.89	16.90	16.39	16.43
3530	NASDAQ	HTLD	Fri, May 26, 2006	17.07	17.19	16.83	16.97
3529	NASDAQ	HTLD	Thu, May 25, 2006	16.84	17.15	16.74	17.05
3528	NASDAQ	HTLD	Wed, May 24, 2006	16.26	16.86	16.25	16.64
3527	NASDAQ	HTLD	Tue, May 23, 2006	16.90	17.22	16.20	16.27
3526	NASDAQ	HTLD	Mon, May 22, 2006	16.39	16.98	15.98	16.79
3525	NASDAQ	HTLD	Fri, May 19, 2006	16.90	16.98	16.29	16.56
3524	NASDAQ	HTLD	Thu, May 18, 2006	16.57	17.15	16.55	16.81
3523	NASDAQ	HTLD	Wed, May 17, 2006	17.18	17.28	16.47	16.57
3522	NASDAQ	HTLD	Tue, May 16, 2006	17.89	17.97	17.21	17.39
3521	NASDAQ	HTLD	Mon, May 15, 2006	17.78	18.25	17.68	17.97
3520	NASDAQ	HTLD	Fri, May 12, 2006	18.35	18.35	17.89	17.92
3519	NASDAQ	HTLD	Thu, May 11, 2006	18.68	18.83	18.28	18.43
3518	NASDAQ	HTLD	Wed, May 10, 2006	18.84	19.01	18.64	18.70
3517	NASDAQ	HTLD	Tue, May 9, 2006	18.92	19.01	18.68	18.96
3516	NASDAQ	HTLD	Mon, May 8, 2006	18.80	19.10	18.80	18.90
3515	NASDAQ	HTLD	Fri, May 5, 2006	18.94	19.13	18.69	18.91
3514	NASDAQ	HTLD	Thu, May 4, 2006	18.27	18.94	18.27	18.89
3513	NASDAQ	HTLD	Wed, May 3, 2006	18.14	18.38	17.95	18.30
3512	NASDAQ	HTLD	Tue, May 2, 2006	17.85	18.19	17.82	18.11
3511	NASDAQ	HTLD	Mon, May 1, 2006	18.16	18.38	17.77	17.90
3510	NASDAQ	HTLD	Fri, Apr 28, 2006	18.19	18.49	18.17	18.23
3509	NASDAQ	HTLD	Thu, Apr 27, 2006	18.52	18.88	18.22	18.27
3508	NASDAQ	HTLD	Wed, Apr 26, 2006	18.52	18.80	18.50	18.65
3507	NASDAQ	HTLD	Tue, Apr 25, 2006	18.58	18.78	18.36	18.59
3506	NASDAQ	HTLD	Mon, Apr 24, 2006	18.87	18.92	18.39	18.53
3505	NASDAQ	HTLD	Fri, Apr 21, 2006	19.14	19.49	18.81	18.93
3504	NASDAQ	HTLD	Thu, Apr 20, 2006	18.75	19.59	18.65	19.12
3503	NASDAQ	HTLD	Wed, Apr 19, 2006	18.24	19.28	18.08	18.71
3502	NASDAQ	HTLD	Tue, Apr 18, 2006	17.16	18.18	17.03	18.08
3501	NASDAQ	HTLD	Mon, Apr 17, 2006	15.80	17.14	15.73	17.07
3500	NASDAQ	HTLD	Thu, Apr 13, 2006	15.98	16.25	15.82	15.91
3499	NASDAQ	HTLD	Wed, Apr 12, 2006	15.89	16.00	15.81	15.98
3498	NASDAQ	HTLD	Tue, Apr 11, 2006	16.45	16.49	15.86	15.93
3497	NASDAQ	HTLD	Mon, Apr 10, 2006	16.50	16.60	16.29	16.35
3496	NASDAQ	HTLD	Fri, Apr 7, 2006	16.65	16.68	16.31	16.54
3495	NASDAQ	HTLD	Thu, Apr 6, 2006	16.55	16.64	16.37	16.59
3494	NASDAQ	HTLD	Wed, Apr 5, 2006	16.28	16.66	16.28	16.59
3493	NASDAQ	HTLD	Tue, Apr 4, 2006	16.42	16.53	16.19	16.31
3492	NASDAQ	HTLD	Mon, Apr 3, 2006	16.43	16.70	16.35	16.38
3491	NASDAQ	HTLD	Fri, Mar 31, 2006	16.41	16.41	16.13	16.34
3490	NASDAQ	HTLD	Thu, Mar 30, 2006	16.73	16.79	16.31	16.34
3489	NASDAQ	HTLD	Wed, Mar 29, 2006	17.10	17.21	16.66	16.73
3488	NASDAQ	HTLD	Tue, Mar 28, 2006	16.07	16.57	16.05	16.49
3487	NASDAQ	HTLD	Mon, Mar 27, 2006	16.43	16.46	15.87	16.05
3486	NASDAQ	HTLD	Fri, Mar 24, 2006	17.45	17.63	16.21	16.50
3485	NASDAQ	HTLD	Thu, Mar 23, 2006	17.62	17.62	17.16	17.51
3484	NASDAQ	HTLD	Wed, Mar 22, 2006	17.48	17.90	17.33	17.84
3483	NASDAQ	HTLD	Tue, Mar 21, 2006	17.77	17.90	17.48	17.50
3482	NASDAQ	HTLD	Mon, Mar 20, 2006	17.13	17.96	17.13	17.86
3481	NASDAQ	HTLD	Fri, Mar 17, 2006	17.63	17.63	17.10	17.21
3480	NASDAQ	HTLD	Thu, Mar 16, 2006	17.99	17.99	17.48	17.54
3479	NASDAQ	HTLD	Wed, Mar 15, 2006	18.00	18.04	17.74	17.88
3478	NASDAQ	HTLD	Tue, Mar 14, 2006	17.93	18.00	17.68	17.96
3477	NASDAQ	HTLD	Mon, Mar 13, 2006	17.88	18.01	17.78	17.88
3476	NASDAQ	HTLD	Fri, Mar 10, 2006	17.30	17.78	17.13	17.78
3475	NASDAQ	HTLD	Thu, Mar 9, 2006	17.30	17.52	17.19	17.26
3474	NASDAQ	HTLD	Wed, Mar 8, 2006	16.94	17.34	16.82	17.25
3473	NASDAQ	HTLD	Tue, Mar 7, 2006	17.14	17.28	16.94	17.03
3472	NASDAQ	HTLD	Mon, Mar 6, 2006	17.50	17.70	16.64	17.27
3471	NASDAQ	HTLD	Fri, Mar 3, 2006	17.64	17.96	17.51	17.63
3470	NASDAQ	HTLD	Thu, Mar 2, 2006	18.15	18.18	17.53	17.66
3469	NASDAQ	HTLD	Wed, Mar 1, 2006	17.35	18.14	17.35	18.14
3468	NASDAQ	HTLD	Tue, Feb 28, 2006	18.07	18.11	17.35	17.35
3467	NASDAQ	HTLD	Mon, Feb 27, 2006	18.14	18.23	17.96	18.14
3466	NASDAQ	HTLD	Fri, Feb 24, 2006	18.65	18.65	17.95	18.03
3465	NASDAQ	HTLD	Thu, Feb 23, 2006	18.61	18.75	18.30	18.60
3464	NASDAQ	HTLD	Wed, Feb 22, 2006	18.44	18.60	18.08	18.56
3463	NASDAQ	HTLD	Tue, Feb 21, 2006	18.58	18.66	18.08	18.34
3462	NASDAQ	HTLD	Fri, Feb 17, 2006	18.63	18.65	18.30	18.41
3461	NASDAQ	HTLD	Thu, Feb 16, 2006	18.44	18.67	18.36	18.56
3460	NASDAQ	HTLD	Wed, Feb 15, 2006	18.23	18.42	18.04	18.39
3459	NASDAQ	HTLD	Tue, Feb 14, 2006	17.69	18.19	17.48	18.19
3458	NASDAQ	HTLD	Mon, Feb 13, 2006	17.90	17.90	17.55	17.60
3457	NASDAQ	HTLD	Fri, Feb 10, 2006	17.33	17.96	17.09	17.89
3456	NASDAQ	HTLD	Thu, Feb 9, 2006	17.30	17.66	17.27	17.39
3455	NASDAQ	HTLD	Wed, Feb 8, 2006	17.39	17.48	17.08	17.33
3454	NASDAQ	HTLD	Tue, Feb 7, 2006	17.41	17.54	17.00	17.35
3453	NASDAQ	HTLD	Mon, Feb 6, 2006	17.62	17.67	17.14	17.36
3452	NASDAQ	HTLD	Fri, Feb 3, 2006	17.43	17.70	17.30	17.53
3451	NASDAQ	HTLD	Thu, Feb 2, 2006	17.46	17.71	17.25	17.45
3450	NASDAQ	HTLD	Wed, Feb 1, 2006	17.51	17.70	17.26	17.42
3449	NASDAQ	HTLD	Tue, Jan 31, 2006	17.63	17.70	17.19	17.47
3448	NASDAQ	HTLD	Mon, Jan 30, 2006	16.69	17.81	16.62	17.63
3447	NASDAQ	HTLD	Fri, Jan 27, 2006	16.66	16.70	16.26	16.49
3446	NASDAQ	HTLD	Thu, Jan 26, 2006	16.16	16.70	16.08	16.70
3445	NASDAQ	HTLD	Wed, Jan 25, 2006	16.17	16.17	15.67	16.01
3444	NASDAQ	HTLD	Tue, Jan 24, 2006	15.23	16.22	15.21	16.07
3443	NASDAQ	HTLD	Mon, Jan 23, 2006	15.41	15.41	14.97	15.09
3442	NASDAQ	HTLD	Fri, Jan 20, 2006	15.71	15.79	15.34	15.38
3441	NASDAQ	HTLD	Thu, Jan 19, 2006	15.41	15.92	15.41	15.66
3440	NASDAQ	HTLD	Wed, Jan 18, 2006	14.78	16.05	14.66	15.29
3439	NASDAQ	HTLD	Tue, Jan 17, 2006	15.43	15.50	15.34	15.34
3438	NASDAQ	HTLD	Fri, Jan 13, 2006	15.75	15.83	15.56	15.56
3437	NASDAQ	HTLD	Thu, Jan 12, 2006	15.62	15.79	15.39	15.68
3436	NASDAQ	HTLD	Wed, Jan 11, 2006	15.90	16.09	15.64	15.74
3435	NASDAQ	HTLD	Tue, Jan 10, 2006	15.83	16.06	15.68	15.98
3434	NASDAQ	HTLD	Mon, Jan 9, 2006	15.38	16.01	15.37	15.98
3433	NASDAQ	HTLD	Fri, Jan 6, 2006	15.39	15.68	15.24	15.41
3432	NASDAQ	HTLD	Thu, Jan 5, 2006	15.32	15.50	15.24	15.32
3431	NASDAQ	HTLD	Wed, Jan 4, 2006	15.29	15.57	15.24	15.34
3430	NASDAQ	HTLD	Tue, Jan 3, 2006	15.32	15.62	14.55	15.41
3429	NASDAQ	HTLD	Fri, Dec 30, 2005	15.41	15.75	15.14	15.22
3428	NASDAQ	HTLD	Thu, Dec 29, 2005	15.26	15.75	15.26	15.53
3427	NASDAQ	HTLD	Wed, Dec 28, 2005	15.36	15.44	15.15	15.36
3426	NASDAQ	HTLD	Tue, Dec 27, 2005	15.74	15.74	15.24	15.26
3425	NASDAQ	HTLD	Fri, Dec 23, 2005	15.53	15.71	15.47	15.62
3424	NASDAQ	HTLD	Thu, Dec 22, 2005	15.44	15.50	15.19	15.46
3423	NASDAQ	HTLD	Wed, Dec 21, 2005	14.71	15.43	14.71	15.37
3422	NASDAQ	HTLD	Tue, Dec 20, 2005	14.81	14.91	14.60	14.72
3421	NASDAQ	HTLD	Mon, Dec 19, 2005	14.78	14.98	14.69	14.80
3420	NASDAQ	HTLD	Fri, Dec 16, 2005	14.97	15.07	14.75	14.79
3419	NASDAQ	HTLD	Thu, Dec 15, 2005	14.91	15.05	14.80	14.94
3418	NASDAQ	HTLD	Wed, Dec 14, 2005	15.01	15.20	15.00	15.05
3417	NASDAQ	HTLD	Tue, Dec 13, 2005	15.33	15.38	14.96	14.99
3416	NASDAQ	HTLD	Mon, Dec 12, 2005	15.34	15.59	15.26	15.34
3415	NASDAQ	HTLD	Fri, Dec 9, 2005	15.32	15.47	15.16	15.29
3414	NASDAQ	HTLD	Thu, Dec 8, 2005	15.47	15.73	15.22	15.29
3413	NASDAQ	HTLD	Wed, Dec 7, 2005	15.80	15.92	15.44	15.44
3412	NASDAQ	HTLD	Tue, Dec 6, 2005	15.87	16.05	15.77	15.82
3411	NASDAQ	HTLD	Mon, Dec 5, 2005	15.95	16.01	15.60	15.82
3410	NASDAQ	HTLD	Fri, Dec 2, 2005	16.10	16.13	15.68	15.95
3409	NASDAQ	HTLD	Thu, Dec 1, 2005	16.07	16.29	15.94	16.12
3408	NASDAQ	HTLD	Wed, Nov 30, 2005	16.08	16.32	15.83	15.98
3407	NASDAQ	HTLD	Tue, Nov 29, 2005	15.75	16.08	15.50	16.07
3406	NASDAQ	HTLD	Mon, Nov 28, 2005	16.31	16.31	15.80	15.98
3405	NASDAQ	HTLD	Fri, Nov 25, 2005	16.32	16.41	16.22	16.31
3404	NASDAQ	HTLD	Wed, Nov 23, 2005	15.89	16.40	15.89	16.28
3403	NASDAQ	HTLD	Tue, Nov 22, 2005	16.34	16.64	16.31	16.61
3402	NASDAQ	HTLD	Mon, Nov 21, 2005	15.98	16.43	15.86	16.43
3401	NASDAQ	HTLD	Fri, Nov 18, 2005	15.75	16.01	15.58	15.97
3400	NASDAQ	HTLD	Thu, Nov 17, 2005	15.66	15.74	15.41	15.53
3399	NASDAQ	HTLD	Wed, Nov 16, 2005	15.51	15.68	15.45	15.55
3398	NASDAQ	HTLD	Tue, Nov 15, 2005	15.59	15.66	15.45	15.52
3397	NASDAQ	HTLD	Mon, Nov 14, 2005	15.68	15.68	15.40	15.59
3396	NASDAQ	HTLD	Fri, Nov 11, 2005	15.30	15.65	15.30	15.57
3395	NASDAQ	HTLD	Thu, Nov 10, 2005	15.08	15.39	14.76	15.35
3394	NASDAQ	HTLD	Wed, Nov 9, 2005	14.94	15.16	14.82	15.06
3393	NASDAQ	HTLD	Tue, Nov 8, 2005	15.06	15.06	14.85	15.00
3392	NASDAQ	HTLD	Mon, Nov 7, 2005	15.18	15.40	15.10	15.17
3391	NASDAQ	HTLD	Fri, Nov 4, 2005	15.53	15.59	15.06	15.21
3390	NASDAQ	HTLD	Thu, Nov 3, 2005	15.47	15.63	15.38	15.54
3389	NASDAQ	HTLD	Wed, Nov 2, 2005	14.87	15.41	14.83	15.35
3388	NASDAQ	HTLD	Tue, Nov 1, 2005	14.66	15.09	14.66	14.98
3387	NASDAQ	HTLD	Mon, Oct 31, 2005	14.40	14.88	14.36	14.81
3386	NASDAQ	HTLD	Fri, Oct 28, 2005	14.21	14.45	14.14	14.42
3385	NASDAQ	HTLD	Thu, Oct 27, 2005	14.36	14.51	14.06	14.15
3384	NASDAQ	HTLD	Wed, Oct 26, 2005	14.55	14.64	14.35	14.42
3383	NASDAQ	HTLD	Tue, Oct 25, 2005	14.39	14.57	14.36	14.51
3382	NASDAQ	HTLD	Mon, Oct 24, 2005	14.53	14.63	14.34	14.44
3381	NASDAQ	HTLD	Fri, Oct 21, 2005	14.44	14.61	14.40	14.48
3380	NASDAQ	HTLD	Thu, Oct 20, 2005	14.58	14.89	14.43	14.65
3379	NASDAQ	HTLD	Wed, Oct 19, 2005	14.63	14.87	14.45	14.63
3378	NASDAQ	HTLD	Tue, Oct 18, 2005	14.60	14.99	14.58	14.67
3377	NASDAQ	HTLD	Mon, Oct 17, 2005	14.93	15.30	14.85	15.11
3376	NASDAQ	HTLD	Fri, Oct 14, 2005	14.97	15.16	14.74	15.16
3375	NASDAQ	HTLD	Thu, Oct 13, 2005	14.69	14.93	14.43	14.76
3374	NASDAQ	HTLD	Wed, Oct 12, 2005	15.15	15.29	14.62	14.73
3373	NASDAQ	HTLD	Tue, Oct 11, 2005	15.20	15.53	15.18	15.20
3372	NASDAQ	HTLD	Mon, Oct 10, 2005	15.21	15.44	15.03	15.16
3371	NASDAQ	HTLD	Fri, Oct 7, 2005	15.04	15.21	14.97	15.17
3370	NASDAQ	HTLD	Thu, Oct 6, 2005	15.17	15.38	14.75	14.99
3369	NASDAQ	HTLD	Wed, Oct 5, 2005	15.31	15.51	15.06	15.06
3368	NASDAQ	HTLD	Tue, Oct 4, 2005	15.16	15.53	15.14	15.37
3367	NASDAQ	HTLD	Mon, Oct 3, 2005	15.24	15.53	15.06	15.15
3366	NASDAQ	HTLD	Fri, Sep 30, 2005	15.20	15.35	15.06	15.24
3365	NASDAQ	HTLD	Thu, Sep 29, 2005	14.63	15.29	14.53	15.23
3364	NASDAQ	HTLD	Wed, Sep 28, 2005	14.73	14.84	14.53	14.65
3363	NASDAQ	HTLD	Tue, Sep 27, 2005	14.59	14.77	14.44	14.74
3362	NASDAQ	HTLD	Mon, Sep 26, 2005	14.46	14.83	14.44	14.56
3361	NASDAQ	HTLD	Fri, Sep 23, 2005	14.18	14.45	14.18	14.42
3360	NASDAQ	HTLD	Thu, Sep 22, 2005	14.40	14.40	14.21	14.24
3359	NASDAQ	HTLD	Wed, Sep 21, 2005	14.39	14.46	14.24	14.34
3358	NASDAQ	HTLD	Tue, Sep 20, 2005	14.45	14.56	14.25	14.46
3357	NASDAQ	HTLD	Mon, Sep 19, 2005	14.41	14.55	14.40	14.51
3356	NASDAQ	HTLD	Fri, Sep 16, 2005	14.56	14.66	14.44	14.46
3355	NASDAQ	HTLD	Thu, Sep 15, 2005	14.56	14.56	14.42	14.48
3354	NASDAQ	HTLD	Wed, Sep 14, 2005	14.47	14.54	14.44	14.49
3353	NASDAQ	HTLD	Tue, Sep 13, 2005	14.47	14.68	14.09	14.46
3352	NASDAQ	HTLD	Mon, Sep 12, 2005	14.59	14.73	14.51	14.55
3351	NASDAQ	HTLD	Fri, Sep 9, 2005	14.65	14.72	14.45	14.63
3350	NASDAQ	HTLD	Thu, Sep 8, 2005	14.85	14.94	14.60	14.80
3349	NASDAQ	HTLD	Wed, Sep 7, 2005	14.86	15.01	14.74	14.89
3348	NASDAQ	HTLD	Tue, Sep 6, 2005	14.96	15.29	14.78	14.89
3347	NASDAQ	HTLD	Fri, Sep 2, 2005	15.36	15.45	14.81	14.88
3346	NASDAQ	HTLD	Thu, Sep 1, 2005	15.05	15.62	14.94	15.41
3345	NASDAQ	HTLD	Wed, Aug 31, 2005	14.57	15.08	14.57	15.03
3344	NASDAQ	HTLD	Tue, Aug 30, 2005	14.63	14.78	14.51	14.64
3343	NASDAQ	HTLD	Mon, Aug 29, 2005	14.46	14.79	14.36	14.74
3342	NASDAQ	HTLD	Fri, Aug 26, 2005	14.64	14.66	14.42	14.48
3341	NASDAQ	HTLD	Thu, Aug 25, 2005	14.57	14.73	14.54	14.64
3340	NASDAQ	HTLD	Wed, Aug 24, 2005	14.39	14.83	14.39	14.57
3339	NASDAQ	HTLD	Tue, Aug 23, 2005	14.51	14.59	14.35	14.42
3338	NASDAQ	HTLD	Mon, Aug 22, 2005	14.63	14.74	14.47	14.51
3337	NASDAQ	HTLD	Fri, Aug 19, 2005	14.52	14.66	14.50	14.61
3336	NASDAQ	HTLD	Thu, Aug 18, 2005	14.59	14.72	14.44	14.60
3335	NASDAQ	HTLD	Wed, Aug 17, 2005	14.48	14.66	14.48	14.59
3334	NASDAQ	HTLD	Tue, Aug 16, 2005	14.86	14.86	14.40	14.48
3333	NASDAQ	HTLD	Mon, Aug 15, 2005	14.79	14.88	14.39	14.86
3332	NASDAQ	HTLD	Fri, Aug 12, 2005	14.89	14.93	14.54	14.79
3331	NASDAQ	HTLD	Thu, Aug 11, 2005	14.88	15.05	14.81	14.96
3330	NASDAQ	HTLD	Wed, Aug 10, 2005	14.81	15.03	14.81	14.92
3329	NASDAQ	HTLD	Tue, Aug 9, 2005	14.90	15.03	14.81	14.84
3328	NASDAQ	HTLD	Mon, Aug 8, 2005	14.96	15.20	14.81	14.84
3327	NASDAQ	HTLD	Fri, Aug 5, 2005	15.00	15.08	14.81	14.97
3326	NASDAQ	HTLD	Thu, Aug 4, 2005	15.40	15.40	14.97	15.03
3325	NASDAQ	HTLD	Wed, Aug 3, 2005	15.48	15.56	15.30	15.32
3324	NASDAQ	HTLD	Tue, Aug 2, 2005	15.47	15.71	15.45	15.59
3323	NASDAQ	HTLD	Mon, Aug 1, 2005	15.56	15.87	15.46	15.50
3322	NASDAQ	HTLD	Fri, Jul 29, 2005	15.85	16.05	15.57	15.61
3321	NASDAQ	HTLD	Thu, Jul 28, 2005	15.65	16.01	15.65	15.93
3320	NASDAQ	HTLD	Wed, Jul 27, 2005	15.54	15.83	15.41	15.64
3319	NASDAQ	HTLD	Tue, Jul 26, 2005	15.66	16.04	15.47	15.53
3318	NASDAQ	HTLD	Mon, Jul 25, 2005	15.83	15.94	15.41	15.52
3317	NASDAQ	HTLD	Fri, Jul 22, 2005	15.77	15.98	15.63	15.89
3316	NASDAQ	HTLD	Thu, Jul 21, 2005	16.14	16.31	15.59	15.74
3315	NASDAQ	HTLD	Wed, Jul 20, 2005	15.29	16.25	15.25	16.14
3314	NASDAQ	HTLD	Tue, Jul 19, 2005	15.40	15.53	15.03	15.36
3313	NASDAQ	HTLD	Mon, Jul 18, 2005	15.57	15.73	15.44	15.48
3312	NASDAQ	HTLD	Fri, Jul 15, 2005	15.79	15.97	15.59	15.69
3311	NASDAQ	HTLD	Thu, Jul 14, 2005	15.75	15.95	15.69	15.92
3310	NASDAQ	HTLD	Wed, Jul 13, 2005	15.65	15.75	15.44	15.68
3309	NASDAQ	HTLD	Tue, Jul 12, 2005	15.73	15.85	15.62	15.65
3308	NASDAQ	HTLD	Mon, Jul 11, 2005	15.28	15.98	15.28	15.76
3307	NASDAQ	HTLD	Fri, Jul 8, 2005	15.02	15.56	15.01	15.35
3306	NASDAQ	HTLD	Thu, Jul 7, 2005	14.69	15.08	14.51	14.99
3305	NASDAQ	HTLD	Wed, Jul 6, 2005	14.90	15.19	14.79	14.90
3304	NASDAQ	HTLD	Tue, Jul 5, 2005	14.63	15.11	14.56	14.97
3303	NASDAQ	HTLD	Fri, Jul 1, 2005	14.53	14.89	14.51	14.75
3302	NASDAQ	HTLD	Thu, Jun 30, 2005	14.85	14.97	14.54	14.57
3301	NASDAQ	HTLD	Wed, Jun 29, 2005	14.66	14.99	14.54	14.75
3300	NASDAQ	HTLD	Tue, Jun 28, 2005	14.30	14.67	14.21	14.65
3299	NASDAQ	HTLD	Mon, Jun 27, 2005	14.20	14.33	14.14	14.26
3298	NASDAQ	HTLD	Fri, Jun 24, 2005	14.18	14.27	14.11	14.21
3297	NASDAQ	HTLD	Thu, Jun 23, 2005	14.51	14.55	14.14	14.18
3296	NASDAQ	HTLD	Wed, Jun 22, 2005	14.40	14.64	14.29	14.63
3295	NASDAQ	HTLD	Tue, Jun 21, 2005	14.31	14.50	14.27	14.44
3294	NASDAQ	HTLD	Mon, Jun 20, 2005	14.56	14.60	14.32	14.35
3293	NASDAQ	HTLD	Fri, Jun 17, 2005	14.81	15.26	14.48	14.57
3292	NASDAQ	HTLD	Thu, Jun 16, 2005	14.18	14.72	14.08	14.71
3291	NASDAQ	HTLD	Wed, Jun 15, 2005	14.14	14.29	14.03	14.17
3290	NASDAQ	HTLD	Tue, Jun 14, 2005	13.93	14.14	13.93	14.12
3289	NASDAQ	HTLD	Mon, Jun 13, 2005	14.06	14.14	13.91	14.00
3288	NASDAQ	HTLD	Fri, Jun 10, 2005	14.00	14.14	13.96	14.06
3287	NASDAQ	HTLD	Thu, Jun 9, 2005	13.85	14.14	13.84	14.02
3286	NASDAQ	HTLD	Wed, Jun 8, 2005	14.03	14.55	13.69	13.89
3285	NASDAQ	HTLD	Tue, Jun 7, 2005	14.88	14.95	14.57	14.63
3284	NASDAQ	HTLD	Mon, Jun 6, 2005	15.00	15.02	14.81	14.84
3283	NASDAQ	HTLD	Fri, Jun 3, 2005	14.98	15.27	14.93	15.03
3282	NASDAQ	HTLD	Thu, Jun 2, 2005	15.22	15.32	15.01	15.11
3281	NASDAQ	HTLD	Wed, Jun 1, 2005	14.93	15.49	14.93	15.38
3280	NASDAQ	HTLD	Tue, May 31, 2005	15.11	15.29	14.84	15.04
3279	NASDAQ	HTLD	Fri, May 27, 2005	15.11	15.35	14.99	15.24
3278	NASDAQ	HTLD	Thu, May 26, 2005	15.21	15.28	15.04	15.26
3277	NASDAQ	HTLD	Wed, May 25, 2005	15.34	15.34	14.97	15.02
3276	NASDAQ	HTLD	Tue, May 24, 2005	15.34	15.47	15.13	15.44
3275	NASDAQ	HTLD	Mon, May 23, 2005	15.16	15.59	15.15	15.50
3274	NASDAQ	HTLD	Fri, May 20, 2005	15.29	15.29	14.93	15.17
3273	NASDAQ	HTLD	Thu, May 19, 2005	15.21	15.35	15.08	15.27
3272	NASDAQ	HTLD	Wed, May 18, 2005	14.93	15.22	14.87	15.22
3271	NASDAQ	HTLD	Tue, May 17, 2005	14.42	14.93	14.42	14.89
3270	NASDAQ	HTLD	Mon, May 16, 2005	14.21	14.63	14.20	14.54
3269	NASDAQ	HTLD	Fri, May 13, 2005	14.26	14.26	13.98	14.15
3268	NASDAQ	HTLD	Thu, May 12, 2005	14.30	14.45	14.04	14.17
3267	NASDAQ	HTLD	Wed, May 11, 2005	14.42	14.59	14.30	14.39
3266	NASDAQ	HTLD	Tue, May 10, 2005	14.42	14.52	14.25	14.42
3265	NASDAQ	HTLD	Mon, May 9, 2005	14.31	14.57	14.27	14.55
3264	NASDAQ	HTLD	Fri, May 6, 2005	14.61	14.61	14.33	14.35
3263	NASDAQ	HTLD	Thu, May 5, 2005	14.18	14.63	14.18	14.46
3262	NASDAQ	HTLD	Wed, May 4, 2005	14.06	14.30	13.84	14.29
3261	NASDAQ	HTLD	Tue, May 3, 2005	14.02	14.25	13.93	14.03
3260	NASDAQ	HTLD	Mon, May 2, 2005	13.94	14.22	13.92	14.15
3259	NASDAQ	HTLD	Fri, Apr 29, 2005	13.79	13.95	13.46	13.88
3258	NASDAQ	HTLD	Thu, Apr 28, 2005	13.73	13.87	13.65	13.67
3257	NASDAQ	HTLD	Wed, Apr 27, 2005	13.65	13.91	13.61	13.85
3256	NASDAQ	HTLD	Tue, Apr 26, 2005	13.89	14.04	13.64	13.78
3255	NASDAQ	HTLD	Mon, Apr 25, 2005	13.85	14.12	13.85	14.00
3254	NASDAQ	HTLD	Fri, Apr 22, 2005	14.19	14.36	13.81	13.89
3253	NASDAQ	HTLD	Thu, Apr 21, 2005	14.21	14.33	13.97	14.28
3252	NASDAQ	HTLD	Wed, Apr 20, 2005	14.12	14.24	13.84	14.00
3251	NASDAQ	HTLD	Tue, Apr 19, 2005	13.59	14.23	13.52	14.12
3250	NASDAQ	HTLD	Mon, Apr 18, 2005	13.68	13.86	13.58	13.62
3249	NASDAQ	HTLD	Fri, Apr 15, 2005	13.88	14.11	13.56	13.62
3248	NASDAQ	HTLD	Thu, Apr 14, 2005	13.64	13.67	13.31	13.31
3247	NASDAQ	HTLD	Wed, Apr 13, 2005	13.94	14.03	13.66	13.67
3246	NASDAQ	HTLD	Tue, Apr 12, 2005	13.79	14.06	13.73	14.01
3245	NASDAQ	HTLD	Mon, Apr 11, 2005	13.91	14.18	13.82	13.89
3244	NASDAQ	HTLD	Fri, Apr 8, 2005	14.00	14.01	13.51	13.95
3243	NASDAQ	HTLD	Thu, Apr 7, 2005	14.19	14.29	14.04	14.07
3242	NASDAQ	HTLD	Wed, Apr 6, 2005	14.25	14.50	14.22	14.28
3241	NASDAQ	HTLD	Tue, Apr 5, 2005	14.16	14.51	14.16	14.29
3240	NASDAQ	HTLD	Mon, Apr 4, 2005	14.24	14.30	14.06	14.20
3239	NASDAQ	HTLD	Fri, Apr 1, 2005	14.48	14.55	14.28	14.34
3238	NASDAQ	HTLD	Thu, Mar 31, 2005	14.59	14.59	14.29	14.36
3237	NASDAQ	HTLD	Wed, Mar 30, 2005	14.50	14.55	14.39	14.51
3236	NASDAQ	HTLD	Tue, Mar 29, 2005	14.78	14.81	14.33	14.39
3235	NASDAQ	HTLD	Mon, Mar 28, 2005	14.86	15.11	14.74	14.74
3234	NASDAQ	HTLD	Thu, Mar 24, 2005	14.85	15.06	14.82	14.82
3233	NASDAQ	HTLD	Wed, Mar 23, 2005	15.13	15.15	14.72	14.90
3232	NASDAQ	HTLD	Tue, Mar 22, 2005	15.05	15.40	14.93	15.07
3231	NASDAQ	HTLD	Mon, Mar 21, 2005	14.72	15.11	14.72	15.08
3230	NASDAQ	HTLD	Fri, Mar 18, 2005	14.96	15.20	14.77	14.79
3229	NASDAQ	HTLD	Thu, Mar 17, 2005	14.95	15.24	14.88	15.15
3228	NASDAQ	HTLD	Wed, Mar 16, 2005	15.31	15.39	14.96	15.09
3227	NASDAQ	HTLD	Tue, Mar 15, 2005	15.70	15.90	15.38	15.38
3226	NASDAQ	HTLD	Mon, Mar 14, 2005	15.45	15.74	15.42	15.60
3225	NASDAQ	HTLD	Fri, Mar 11, 2005	15.60	15.70	15.39	15.51
3224	NASDAQ	HTLD	Thu, Mar 10, 2005	15.77	15.77	15.31	15.50
3223	NASDAQ	HTLD	Wed, Mar 9, 2005	15.79	16.14	15.59	15.65
3222	NASDAQ	HTLD	Tue, Mar 8, 2005	15.96	16.18	15.88	15.92
3221	NASDAQ	HTLD	Mon, Mar 7, 2005	15.70	16.19	15.65	16.02
3220	NASDAQ	HTLD	Fri, Mar 4, 2005	15.59	15.85	15.41	15.71
3219	NASDAQ	HTLD	Thu, Mar 3, 2005	15.62	15.66	15.23	15.43
3218	NASDAQ	HTLD	Wed, Mar 2, 2005	15.28	15.75	15.26	15.49
3217	NASDAQ	HTLD	Tue, Mar 1, 2005	15.44	15.73	15.35	15.47
3216	NASDAQ	HTLD	Mon, Feb 28, 2005	15.53	15.56	15.11	15.46
3215	NASDAQ	HTLD	Fri, Feb 25, 2005	15.36	15.56	15.29	15.44
3214	NASDAQ	HTLD	Thu, Feb 24, 2005	15.04	15.44	14.98	15.41
3213	NASDAQ	HTLD	Wed, Feb 23, 2005	15.16	15.26	15.00	15.00
3212	NASDAQ	HTLD	Tue, Feb 22, 2005	15.38	15.56	14.78	14.99
3211	NASDAQ	HTLD	Fri, Feb 18, 2005	15.43	15.50	15.26	15.46
3210	NASDAQ	HTLD	Thu, Feb 17, 2005	15.85	15.88	15.32	15.35
3209	NASDAQ	HTLD	Wed, Feb 16, 2005	15.35	15.90	15.34	15.74
3208	NASDAQ	HTLD	Tue, Feb 15, 2005	15.29	15.54	15.26	15.47
3207	NASDAQ	HTLD	Mon, Feb 14, 2005	15.68	15.68	15.23	15.32
3206	NASDAQ	HTLD	Fri, Feb 11, 2005	15.41	15.77	15.27	15.56
3205	NASDAQ	HTLD	Thu, Feb 10, 2005	15.60	15.71	15.29	15.36
3204	NASDAQ	HTLD	Wed, Feb 9, 2005	15.91	16.11	15.42	15.47
3203	NASDAQ	HTLD	Tue, Feb 8, 2005	15.75	16.07	15.68	15.95
3202	NASDAQ	HTLD	Mon, Feb 7, 2005	15.77	16.06	15.64	15.77
3201	NASDAQ	HTLD	Fri, Feb 4, 2005	15.80	15.80	15.66	15.70
3200	NASDAQ	HTLD	Thu, Feb 3, 2005	15.85	15.90	15.68	15.75
3199	NASDAQ	HTLD	Wed, Feb 2, 2005	15.85	16.18	15.83	16.00
3198	NASDAQ	HTLD	Tue, Feb 1, 2005	16.11	16.12	15.79	15.88
3197	NASDAQ	HTLD	Mon, Jan 31, 2005	15.83	16.07	15.67	15.93
3196	NASDAQ	HTLD	Fri, Jan 28, 2005	16.04	16.04	15.62	15.66
3195	NASDAQ	HTLD	Thu, Jan 27, 2005	16.31	16.38	15.83	15.95
3194	NASDAQ	HTLD	Wed, Jan 26, 2005	16.19	16.37	15.98	16.37
3193	NASDAQ	HTLD	Tue, Jan 25, 2005	15.77	16.22	15.77	16.03
3192	NASDAQ	HTLD	Mon, Jan 24, 2005	15.78	15.93	15.53	15.77
3191	NASDAQ	HTLD	Fri, Jan 21, 2005	15.75	16.01	15.56	15.62
3190	NASDAQ	HTLD	Thu, Jan 20, 2005	15.41	16.09	15.29	15.76
3189	NASDAQ	HTLD	Wed, Jan 19, 2005	15.60	15.91	15.42	15.53
3188	NASDAQ	HTLD	Tue, Jan 18, 2005	15.28	16.04	15.28	15.61
3187	NASDAQ	HTLD	Fri, Jan 14, 2005	15.27	15.62	15.10	15.44
3186	NASDAQ	HTLD	Thu, Jan 13, 2005	15.26	15.45	15.14	15.25
3185	NASDAQ	HTLD	Wed, Jan 12, 2005	15.59	15.59	15.15	15.27
3184	NASDAQ	HTLD	Tue, Jan 11, 2005	15.58	15.68	15.43	15.49
3183	NASDAQ	HTLD	Mon, Jan 10, 2005	15.71	15.94	15.50	15.62
3182	NASDAQ	HTLD	Fri, Jan 7, 2005	16.05	16.05	15.48	15.50
3181	NASDAQ	HTLD	Thu, Jan 6, 2005	15.89	16.37	15.83	15.95
3180	NASDAQ	HTLD	Wed, Jan 5, 2005	16.13	16.38	15.80	15.89
3179	NASDAQ	HTLD	Tue, Jan 4, 2005	16.86	17.00	16.13	16.17
3178	NASDAQ	HTLD	Mon, Jan 3, 2005	16.97	17.33	16.79	16.97
3177	NASDAQ	HTLD	Fri, Dec 31, 2004	17.30	17.41	16.83	16.85
3176	NASDAQ	HTLD	Thu, Dec 30, 2004	17.10	17.31	17.05	17.11
3175	NASDAQ	HTLD	Wed, Dec 29, 2004	16.96	17.27	16.95	17.16
3174	NASDAQ	HTLD	Tue, Dec 28, 2004	16.51	17.16	16.51	17.10
3173	NASDAQ	HTLD	Mon, Dec 27, 2004	16.64	16.67	16.25	16.30
3172	NASDAQ	HTLD	Thu, Dec 23, 2004	16.50	16.58	16.34	16.42
3171	NASDAQ	HTLD	Wed, Dec 22, 2004	16.49	16.56	16.21	16.36
3170	NASDAQ	HTLD	Tue, Dec 21, 2004	15.92	16.43	15.92	16.37
3169	NASDAQ	HTLD	Mon, Dec 20, 2004	16.21	16.33	16.01	16.03
3168	NASDAQ	HTLD	Fri, Dec 17, 2004	15.83	16.24	15.76	16.16
3167	NASDAQ	HTLD	Thu, Dec 16, 2004	16.04	16.25	15.76	15.86
3166	NASDAQ	HTLD	Wed, Dec 15, 2004	16.35	16.40	15.91	16.13
3165	NASDAQ	HTLD	Tue, Dec 14, 2004	15.99	16.25	15.80	16.25
3164	NASDAQ	HTLD	Mon, Dec 13, 2004	15.38	16.12	15.30	16.05
3163	NASDAQ	HTLD	Fri, Dec 10, 2004	15.89	15.89	15.32	15.38
3162	NASDAQ	HTLD	Thu, Dec 9, 2004	16.13	16.34	15.59	15.80
3161	NASDAQ	HTLD	Wed, Dec 8, 2004	16.05	16.32	15.91	16.22
3160	NASDAQ	HTLD	Tue, Dec 7, 2004	16.52	16.52	15.90	15.98
3159	NASDAQ	HTLD	Mon, Dec 6, 2004	16.85	16.85	16.40	16.46
3158	NASDAQ	HTLD	Fri, Dec 3, 2004	16.67	16.76	16.40	16.69
3157	NASDAQ	HTLD	Thu, Dec 2, 2004	16.88	16.88	16.36	16.54
3156	NASDAQ	HTLD	Wed, Dec 1, 2004	16.40	16.97	16.40	16.79
3155	NASDAQ	HTLD	Tue, Nov 30, 2004	16.88	16.91	16.47	16.47
3154	NASDAQ	HTLD	Mon, Nov 29, 2004	16.93	16.93	16.37	16.80
3153	NASDAQ	HTLD	Fri, Nov 26, 2004	16.49	16.70	16.47	16.54
3152	NASDAQ	HTLD	Wed, Nov 24, 2004	16.48	16.76	16.48	16.55
3151	NASDAQ	HTLD	Tue, Nov 23, 2004	16.86	16.93	16.24	16.50
3150	NASDAQ	HTLD	Mon, Nov 22, 2004	16.31	16.94	16.31	16.93
3149	NASDAQ	HTLD	Fri, Nov 19, 2004	16.59	16.69	16.27	16.40
3148	NASDAQ	HTLD	Thu, Nov 18, 2004	16.70	16.85	16.43	16.69
3147	NASDAQ	HTLD	Wed, Nov 17, 2004	16.13	16.78	15.99	16.61
3146	NASDAQ	HTLD	Tue, Nov 16, 2004	16.20	16.35	15.95	15.95
3145	NASDAQ	HTLD	Mon, Nov 15, 2004	15.84	16.50	15.65	16.28
3144	NASDAQ	HTLD	Fri, Nov 12, 2004	16.67	16.70	16.42	16.58
3143	NASDAQ	HTLD	Thu, Nov 11, 2004	16.25	16.67	16.25	16.67
3142	NASDAQ	HTLD	Wed, Nov 10, 2004	16.29	16.46	16.10	16.39
3141	NASDAQ	HTLD	Tue, Nov 9, 2004	15.96	16.25	15.95	16.18
3140	NASDAQ	HTLD	Mon, Nov 8, 2004	16.48	16.48	15.98	16.14
3139	NASDAQ	HTLD	Fri, Nov 5, 2004	15.90	16.44	15.64	16.42
3138	NASDAQ	HTLD	Thu, Nov 4, 2004	15.75	15.83	15.53	15.75
3137	NASDAQ	HTLD	Wed, Nov 3, 2004	15.39	15.77	15.32	15.60
3136	NASDAQ	HTLD	Tue, Nov 2, 2004	15.78	15.79	15.17	15.26
3135	NASDAQ	HTLD	Mon, Nov 1, 2004	15.44	15.80	15.29	15.74
3134	NASDAQ	HTLD	Fri, Oct 29, 2004	15.41	15.52	15.20	15.35
3133	NASDAQ	HTLD	Thu, Oct 28, 2004	15.41	15.41	15.14	15.41
3132	NASDAQ	HTLD	Wed, Oct 27, 2004	15.29	15.40	15.10	15.36
3131	NASDAQ	HTLD	Tue, Oct 26, 2004	15.18	15.41	15.00	15.38
3130	NASDAQ	HTLD	Mon, Oct 25, 2004	14.99	15.16	14.84	15.05
3129	NASDAQ	HTLD	Fri, Oct 22, 2004	15.52	15.53	15.00	15.00
3128	NASDAQ	HTLD	Thu, Oct 21, 2004	15.53	15.53	15.23	15.44
3127	NASDAQ	HTLD	Wed, Oct 20, 2004	14.62	15.50	14.56	15.47
3126	NASDAQ	HTLD	Tue, Oct 19, 2004	14.24	14.63	14.21	14.63
3125	NASDAQ	HTLD	Mon, Oct 18, 2004	13.96	14.33	13.72	14.29
3124	NASDAQ	HTLD	Fri, Oct 15, 2004	13.56	14.03	13.51	13.85
3123	NASDAQ	HTLD	Thu, Oct 14, 2004	13.50	13.55	13.36	13.40
3122	NASDAQ	HTLD	Wed, Oct 13, 2004	13.88	13.99	13.38	13.38
3121	NASDAQ	HTLD	Tue, Oct 12, 2004	13.82	13.88	13.51	13.81
3120	NASDAQ	HTLD	Mon, Oct 11, 2004	13.56	13.82	13.50	13.79
3119	NASDAQ	HTLD	Fri, Oct 8, 2004	13.89	14.00	13.52	13.58
3118	NASDAQ	HTLD	Thu, Oct 7, 2004	14.24	14.24	13.91	13.97
3117	NASDAQ	HTLD	Wed, Oct 6, 2004	14.12	14.26	14.03	14.25
3116	NASDAQ	HTLD	Tue, Oct 5, 2004	14.29	14.41	14.17	14.18
3115	NASDAQ	HTLD	Mon, Oct 4, 2004	14.15	14.48	14.15	14.33
3114	NASDAQ	HTLD	Fri, Oct 1, 2004	13.55	14.24	13.50	14.24
3113	NASDAQ	HTLD	Thu, Sep 30, 2004	14.02	14.10	13.84	13.84
3112	NASDAQ	HTLD	Wed, Sep 29, 2004	13.67	14.16	13.67	14.14
3111	NASDAQ	HTLD	Tue, Sep 28, 2004	13.64	13.80	13.64	13.77
3110	NASDAQ	HTLD	Mon, Sep 27, 2004	13.73	13.88	13.59	13.64
3109	NASDAQ	HTLD	Fri, Sep 24, 2004	13.63	13.97	13.50	13.88
3108	NASDAQ	HTLD	Thu, Sep 23, 2004	13.51	13.63	13.50	13.51
3107	NASDAQ	HTLD	Wed, Sep 22, 2004	13.76	14.00	13.56	13.56
3106	NASDAQ	HTLD	Tue, Sep 21, 2004	13.80	14.08	13.80	14.05
3105	NASDAQ	HTLD	Mon, Sep 20, 2004	13.88	14.04	13.74	13.87
3104	NASDAQ	HTLD	Fri, Sep 17, 2004	13.84	14.00	13.60	13.97
3103	NASDAQ	HTLD	Thu, Sep 16, 2004	13.83	13.83	13.58	13.72
3102	NASDAQ	HTLD	Wed, Sep 15, 2004	13.91	13.91	13.69	13.83
3101	NASDAQ	HTLD	Tue, Sep 14, 2004	13.81	13.88	13.67	13.79
3100	NASDAQ	HTLD	Mon, Sep 13, 2004	13.63	13.80	13.58	13.79
3099	NASDAQ	HTLD	Fri, Sep 10, 2004	13.60	13.75	13.37	13.58
3098	NASDAQ	HTLD	Thu, Sep 9, 2004	13.61	13.76	13.43	13.67
3097	NASDAQ	HTLD	Wed, Sep 8, 2004	13.64	13.75	13.53	13.57
3096	NASDAQ	HTLD	Tue, Sep 7, 2004	13.69	13.69	13.31	13.52
3095	NASDAQ	HTLD	Fri, Sep 3, 2004	13.49	13.54	13.21	13.42
3094	NASDAQ	HTLD	Thu, Sep 2, 2004	13.25	13.45	13.18	13.45
3093	NASDAQ	HTLD	Wed, Sep 1, 2004	13.09	13.60	13.04	13.19
3092	NASDAQ	HTLD	Tue, Aug 31, 2004	13.11	13.26	13.04	13.16
3091	NASDAQ	HTLD	Mon, Aug 30, 2004	13.30	13.37	12.98	13.04
3090	NASDAQ	HTLD	Fri, Aug 27, 2004	13.27	13.48	13.25	13.40
3089	NASDAQ	HTLD	Thu, Aug 26, 2004	13.28	13.37	13.20	13.28
3088	NASDAQ	HTLD	Wed, Aug 25, 2004	13.10	13.27	12.89	13.27
3087	NASDAQ	HTLD	Tue, Aug 24, 2004	13.41	13.71	12.97	13.06
3086	NASDAQ	HTLD	Mon, Aug 23, 2004	14.03	14.03	13.03	13.13
3085	NASDAQ	HTLD	Fri, Aug 20, 2004	13.31	13.42	13.14	13.42
3084	NASDAQ	HTLD	Thu, Aug 19, 2004	13.32	13.37	13.12	13.22
3083	NASDAQ	HTLD	Wed, Aug 18, 2004	13.13	13.38	13.07	13.35
3082	NASDAQ	HTLD	Tue, Aug 17, 2004	13.34	13.37	13.11	13.18
3081	NASDAQ	HTLD	Mon, Aug 16, 2004	13.04	13.31	12.98	13.27
3080	NASDAQ	HTLD	Fri, Aug 13, 2004	13.40	13.40	12.92	12.99
3079	NASDAQ	HTLD	Thu, Aug 12, 2004	13.43	13.80	13.27	13.27
3078	NASDAQ	HTLD	Wed, Aug 11, 2004	13.52	13.60	13.20	13.52
3077	NASDAQ	HTLD	Tue, Aug 10, 2004	13.04	13.53	13.03	13.49
3076	NASDAQ	HTLD	Mon, Aug 9, 2004	12.96	13.15	12.80	13.06
3075	NASDAQ	HTLD	Fri, Aug 6, 2004	13.33	13.38	12.86	12.86
3074	NASDAQ	HTLD	Thu, Aug 5, 2004	13.63	13.67	13.40	13.43
3073	NASDAQ	HTLD	Wed, Aug 4, 2004	13.48	13.73	13.34	13.72
3072	NASDAQ	HTLD	Tue, Aug 3, 2004	13.75	13.75	13.51	13.56
3071	NASDAQ	HTLD	Mon, Aug 2, 2004	13.41	13.75	13.32	13.74
3070	NASDAQ	HTLD	Fri, Jul 30, 2004	13.70	13.74	13.43	13.51
3069	NASDAQ	HTLD	Thu, Jul 29, 2004	13.65	13.75	13.57	13.68
3068	NASDAQ	HTLD	Wed, Jul 28, 2004	13.35	13.66	13.08	13.49
3067	NASDAQ	HTLD	Tue, Jul 27, 2004	13.29	13.46	13.25	13.36
3066	NASDAQ	HTLD	Mon, Jul 26, 2004	13.10	13.32	13.05	13.21
3065	NASDAQ	HTLD	Fri, Jul 23, 2004	13.31	13.31	12.90	12.93
3064	NASDAQ	HTLD	Thu, Jul 22, 2004	13.30	13.38	12.65	13.20
3063	NASDAQ	HTLD	Wed, Jul 21, 2004	13.39	13.57	13.18	13.19
3062	NASDAQ	HTLD	Tue, Jul 20, 2004	13.20	13.46	13.14	13.39
3061	NASDAQ	HTLD	Mon, Jul 19, 2004	13.06	13.26	12.93	13.11
3060	NASDAQ	HTLD	Fri, Jul 16, 2004	13.26	13.35	12.94	12.96
3059	NASDAQ	HTLD	Thu, Jul 15, 2004	13.16	13.40	12.98	13.18
3058	NASDAQ	HTLD	Wed, Jul 14, 2004	13.10	13.30	12.96	12.98
3057	NASDAQ	HTLD	Tue, Jul 13, 2004	13.05	13.30	13.05	13.16
3056	NASDAQ	HTLD	Mon, Jul 12, 2004	13.04	13.15	12.93	12.95
3055	NASDAQ	HTLD	Fri, Jul 9, 2004	13.05	13.19	12.85	13.10
3054	NASDAQ	HTLD	Thu, Jul 8, 2004	13.36	13.50	13.07	13.11
3053	NASDAQ	HTLD	Wed, Jul 7, 2004	13.49	13.62	13.38	13.40
3052	NASDAQ	HTLD	Tue, Jul 6, 2004	13.70	13.70	13.37	13.40
3051	NASDAQ	HTLD	Fri, Jul 2, 2004	13.55	13.65	13.50	13.65
3050	NASDAQ	HTLD	Thu, Jul 1, 2004	13.75	13.75	13.55	13.55
3049	NASDAQ	HTLD	Wed, Jun 30, 2004	13.49	13.75	13.33	13.68
3048	NASDAQ	HTLD	Tue, Jun 29, 2004	13.26	13.50	13.24	13.48
3047	NASDAQ	HTLD	Mon, Jun 28, 2004	13.03	13.39	13.03	13.39
3046	NASDAQ	HTLD	Fri, Jun 25, 2004	13.01	13.28	12.88	13.04
3045	NASDAQ	HTLD	Thu, Jun 24, 2004	13.09	13.10	12.89	12.96
3044	NASDAQ	HTLD	Wed, Jun 23, 2004	12.71	13.09	12.68	13.02
3043	NASDAQ	HTLD	Tue, Jun 22, 2004	12.73	12.91	12.68	12.82
3042	NASDAQ	HTLD	Mon, Jun 21, 2004	13.02	13.02	12.72	12.89
3041	NASDAQ	HTLD	Fri, Jun 18, 2004	12.72	12.96	12.65	12.82
3040	NASDAQ	HTLD	Thu, Jun 17, 2004	13.38	13.38	12.98	13.14
3039	NASDAQ	HTLD	Wed, Jun 16, 2004	13.12	13.25	12.83	13.25
3038	NASDAQ	HTLD	Tue, Jun 15, 2004	12.82	13.10	12.82	12.89
3037	NASDAQ	HTLD	Mon, Jun 14, 2004	13.05	13.09	12.75	12.83
3036	NASDAQ	HTLD	Thu, Jun 10, 2004	12.76	13.06	12.75	13.00
3035	NASDAQ	HTLD	Wed, Jun 9, 2004	12.87	13.00	12.76	12.82
3034	NASDAQ	HTLD	Tue, Jun 8, 2004	12.58	13.00	12.58	12.99
3033	NASDAQ	HTLD	Mon, Jun 7, 2004	12.53	12.72	12.43	12.72
3032	NASDAQ	HTLD	Fri, Jun 4, 2004	12.28	12.50	12.07	12.46
3031	NASDAQ	HTLD	Thu, Jun 3, 2004	12.37	12.40	12.08	12.08
3030	NASDAQ	HTLD	Wed, Jun 2, 2004	12.17	12.34	12.06	12.34
3029	NASDAQ	HTLD	Tue, Jun 1, 2004	12.14	12.18	12.00	12.11
3028	NASDAQ	HTLD	Fri, May 28, 2004	12.06	12.13	12.00	12.11
3027	NASDAQ	HTLD	Thu, May 27, 2004	11.95	12.21	11.95	12.08
3026	NASDAQ	HTLD	Wed, May 26, 2004	12.01	12.11	11.92	12.10
3025	NASDAQ	HTLD	Tue, May 25, 2004	11.50	12.10	11.49	12.10
3024	NASDAQ	HTLD	Mon, May 24, 2004	11.50	11.58	11.28	11.48
3023	NASDAQ	HTLD	Fri, May 21, 2004	11.37	11.44	11.18	11.44
3022	NASDAQ	HTLD	Thu, May 20, 2004	11.41	11.49	11.21	11.26
3021	NASDAQ	HTLD	Wed, May 19, 2004	11.59	11.67	11.41	11.48
3020	NASDAQ	HTLD	Tue, May 18, 2004	11.25	11.53	11.21	11.52
3019	NASDAQ	HTLD	Mon, May 17, 2004	11.63	11.66	11.18	11.29
3018	NASDAQ	HTLD	Fri, May 14, 2004	11.63	11.74	11.38	11.58
3017	NASDAQ	HTLD	Thu, May 13, 2004	11.38	11.60	11.30	11.51
3016	NASDAQ	HTLD	Wed, May 12, 2004	11.48	11.48	11.09	11.35
3015	NASDAQ	HTLD	Tue, May 11, 2004	11.46	11.52	11.30	11.45
3014	NASDAQ	HTLD	Mon, May 10, 2004	11.63	11.63	11.16	11.35
3013	NASDAQ	HTLD	Fri, May 7, 2004	12.00	12.15	11.66	11.68
3012	NASDAQ	HTLD	Thu, May 6, 2004	12.21	12.21	11.96	12.03
3011	NASDAQ	HTLD	Wed, May 5, 2004	12.31	12.31	12.13	12.25
3010	NASDAQ	HTLD	Tue, May 4, 2004	12.41	12.53	12.20	12.26
3009	NASDAQ	HTLD	Mon, May 3, 2004	12.23	12.51	12.23	12.38
3008	NASDAQ	HTLD	Fri, Apr 30, 2004	12.29	12.36	12.11	12.28
3007	NASDAQ	HTLD	Thu, Apr 29, 2004	12.38	12.50	12.27	12.29
3006	NASDAQ	HTLD	Wed, Apr 28, 2004	12.58	12.58	12.33	12.38
3005	NASDAQ	HTLD	Tue, Apr 27, 2004	12.60	12.65	12.45	12.65
3004	NASDAQ	HTLD	Mon, Apr 26, 2004	12.54	12.72	12.50	12.57
3003	NASDAQ	HTLD	Fri, Apr 23, 2004	12.64	12.66	12.24	12.60
3002	NASDAQ	HTLD	Thu, Apr 22, 2004	12.30	12.63	12.30	12.60
3001	NASDAQ	HTLD	Wed, Apr 21, 2004	12.21	12.35	12.07	12.33
3000	NASDAQ	HTLD	Tue, Apr 20, 2004	12.08	12.36	12.01	12.16
2999	NASDAQ	HTLD	Mon, Apr 19, 2004	12.09	12.30	11.91	12.00
2998	NASDAQ	HTLD	Fri, Apr 16, 2004	12.04	12.13	11.89	12.10
2997	NASDAQ	HTLD	Thu, Apr 15, 2004	11.86	12.15	11.73	12.03
2996	NASDAQ	HTLD	Wed, Apr 14, 2004	11.46	11.87	11.46	11.77
2995	NASDAQ	HTLD	Tue, Apr 13, 2004	11.75	11.75	11.46	11.60
2994	NASDAQ	HTLD	Mon, Apr 12, 2004	11.73	11.79	11.59	11.73
2993	NASDAQ	HTLD	Thu, Apr 8, 2004	11.93	11.93	11.54	11.54
2992	NASDAQ	HTLD	Wed, Apr 7, 2004	11.69	11.87	11.61	11.77
2991	NASDAQ	HTLD	Tue, Apr 6, 2004	11.80	11.93	11.69	11.71
2990	NASDAQ	HTLD	Mon, Apr 5, 2004	11.94	11.94	11.61	11.76
2989	NASDAQ	HTLD	Fri, Apr 2, 2004	11.88	11.95	11.74	11.92
2988	NASDAQ	HTLD	Thu, Apr 1, 2004	11.97	12.13	11.56	11.67
2987	NASDAQ	HTLD	Wed, Mar 31, 2004	11.47	11.55	11.29	11.40
2986	NASDAQ	HTLD	Tue, Mar 30, 2004	11.62	11.67	11.38	11.45
2985	NASDAQ	HTLD	Mon, Mar 29, 2004	11.66	11.68	11.44	11.54
2984	NASDAQ	HTLD	Fri, Mar 26, 2004	11.35	11.68	11.35	11.52
2983	NASDAQ	HTLD	Thu, Mar 25, 2004	11.15	11.41	11.10	11.41
2982	NASDAQ	HTLD	Wed, Mar 24, 2004	11.43	11.57	11.06	11.10
2981	NASDAQ	HTLD	Tue, Mar 23, 2004	10.86	10.99	10.79	10.84
2980	NASDAQ	HTLD	Mon, Mar 22, 2004	11.26	11.27	10.70	10.71
2979	NASDAQ	HTLD	Fri, Mar 19, 2004	11.10	11.10	10.70	10.70
2978	NASDAQ	HTLD	Thu, Mar 18, 2004	11.45	11.45	10.92	11.01
2977	NASDAQ	HTLD	Wed, Mar 17, 2004	10.95	11.27	10.94	11.24
2976	NASDAQ	HTLD	Tue, Mar 16, 2004	11.17	11.18	10.85	10.90
2975	NASDAQ	HTLD	Mon, Mar 15, 2004	11.31	11.32	11.08	11.13
2974	NASDAQ	HTLD	Fri, Mar 12, 2004	11.38	11.39	11.15	11.30
2973	NASDAQ	HTLD	Thu, Mar 11, 2004	11.08	11.45	11.08	11.21
2972	NASDAQ	HTLD	Wed, Mar 10, 2004	11.25	11.40	11.14	11.23
2971	NASDAQ	HTLD	Tue, Mar 9, 2004	11.26	11.47	11.19	11.19
2970	NASDAQ	HTLD	Mon, Mar 8, 2004	11.50	11.60	11.21	11.33
2969	NASDAQ	HTLD	Fri, Mar 5, 2004	11.45	11.60	11.41	11.53
2968	NASDAQ	HTLD	Thu, Mar 4, 2004	11.36	11.56	11.35	11.54
2967	NASDAQ	HTLD	Wed, Mar 3, 2004	11.30	11.41	11.23	11.36
2966	NASDAQ	HTLD	Tue, Mar 2, 2004	11.18	11.30	11.14	11.29
2965	NASDAQ	HTLD	Mon, Mar 1, 2004	11.28	11.28	11.05	11.18
2964	NASDAQ	HTLD	Fri, Feb 27, 2004	11.08	11.23	10.98	11.08
2963	NASDAQ	HTLD	Thu, Feb 26, 2004	10.90	11.20	10.90	11.20
2962	NASDAQ	HTLD	Wed, Feb 25, 2004	10.95	11.05	10.83	11.05
2961	NASDAQ	HTLD	Tue, Feb 24, 2004	10.87	11.10	10.81	10.96
2960	NASDAQ	HTLD	Mon, Feb 23, 2004	11.05	11.10	10.87	10.88
2959	NASDAQ	HTLD	Fri, Feb 20, 2004	11.21	11.21	11.00	11.00
2958	NASDAQ	HTLD	Thu, Feb 19, 2004	11.30	11.35	11.05	11.05
2957	NASDAQ	HTLD	Wed, Feb 18, 2004	11.23	11.35	11.12	11.15
2956	NASDAQ	HTLD	Tue, Feb 17, 2004	10.85	11.30	10.80	11.30
2955	NASDAQ	HTLD	Fri, Feb 13, 2004	11.43	11.43	11.26	11.28
2954	NASDAQ	HTLD	Thu, Feb 12, 2004	11.40	11.46	11.25	11.46
2953	NASDAQ	HTLD	Wed, Feb 11, 2004	11.00	11.38	11.00	11.38
2952	NASDAQ	HTLD	Tue, Feb 10, 2004	10.95	11.08	10.89	11.00
2951	NASDAQ	HTLD	Mon, Feb 9, 2004	11.10	11.10	10.93	11.01
2950	NASDAQ	HTLD	Fri, Feb 6, 2004	11.04	11.09	10.91	11.09
2949	NASDAQ	HTLD	Thu, Feb 5, 2004	10.87	10.90	10.62	10.83
2948	NASDAQ	HTLD	Wed, Feb 4, 2004	11.00	11.00	10.56	10.56
2947	NASDAQ	HTLD	Tue, Feb 3, 2004	11.05	11.10	10.91	11.00
2946	NASDAQ	HTLD	Mon, Feb 2, 2004	10.98	11.14	10.96	11.06
2945	NASDAQ	HTLD	Fri, Jan 30, 2004	11.35	11.38	10.90	10.98
2944	NASDAQ	HTLD	Thu, Jan 29, 2004	11.58	11.60	11.20	11.24
2943	NASDAQ	HTLD	Wed, Jan 28, 2004	11.55	11.68	11.38	11.50
2942	NASDAQ	HTLD	Tue, Jan 27, 2004	12.03	12.04	11.42	11.42
2941	NASDAQ	HTLD	Mon, Jan 26, 2004	12.30	12.49	11.99	12.14
2940	NASDAQ	HTLD	Fri, Jan 23, 2004	12.18	12.57	11.93	12.55
2939	NASDAQ	HTLD	Thu, Jan 22, 2004	12.30	12.53	11.92	11.92
2938	NASDAQ	HTLD	Wed, Jan 21, 2004	11.88	12.30	11.76	12.30
2937	NASDAQ	HTLD	Tue, Jan 20, 2004	11.75	11.93	11.71	11.79
2936	NASDAQ	HTLD	Fri, Jan 16, 2004	12.27	12.27	11.82	11.82
2935	NASDAQ	HTLD	Thu, Jan 15, 2004	12.28	12.31	12.12	12.20
2934	NASDAQ	HTLD	Wed, Jan 14, 2004	12.23	12.33	12.20	12.30
2933	NASDAQ	HTLD	Tue, Jan 13, 2004	12.31	12.31	12.00	12.21
2932	NASDAQ	HTLD	Mon, Jan 12, 2004	11.96	12.31	11.96	12.22
2931	NASDAQ	HTLD	Fri, Jan 9, 2004	12.33	12.55	11.98	12.01
2930	NASDAQ	HTLD	Thu, Jan 8, 2004	12.42	12.50	12.22	12.50
2929	NASDAQ	HTLD	Wed, Jan 7, 2004	12.15	12.41	12.08	12.41
2928	NASDAQ	HTLD	Tue, Jan 6, 2004	12.15	12.44	12.12	12.17
2927	NASDAQ	HTLD	Mon, Jan 5, 2004	12.49	12.49	12.23	12.23
2926	NASDAQ	HTLD	Fri, Jan 2, 2004	12.05	12.47	12.05	12.47
2925	NASDAQ	HTLD	Wed, Dec 31, 2003	12.51	12.55	12.10	12.10
2924	NASDAQ	HTLD	Tue, Dec 30, 2003	12.43	12.61	12.38	12.53
2923	NASDAQ	HTLD	Mon, Dec 29, 2003	12.41	12.68	12.37	12.50
2922	NASDAQ	HTLD	Fri, Dec 26, 2003	12.31	12.50	12.31	12.45
2921	NASDAQ	HTLD	Wed, Dec 24, 2003	12.59	12.59	12.38	12.39
2920	NASDAQ	HTLD	Tue, Dec 23, 2003	12.50	12.68	12.40	12.68
2919	NASDAQ	HTLD	Mon, Dec 22, 2003	12.45	12.53	12.29	12.53
2918	NASDAQ	HTLD	Fri, Dec 19, 2003	12.53	12.58	12.27	12.50
2917	NASDAQ	HTLD	Thu, Dec 18, 2003	12.29	12.61	12.23	12.52
2916	NASDAQ	HTLD	Wed, Dec 17, 2003	12.48	12.48	12.28	12.32
2915	NASDAQ	HTLD	Tue, Dec 16, 2003	12.53	12.69	12.25	12.27
2914	NASDAQ	HTLD	Mon, Dec 15, 2003	12.73	12.88	12.51	12.60
2913	NASDAQ	HTLD	Fri, Dec 12, 2003	12.56	12.58	12.41	12.58
2912	NASDAQ	HTLD	Thu, Dec 11, 2003	12.28	12.56	12.24	12.53
2911	NASDAQ	HTLD	Wed, Dec 10, 2003	12.28	12.28	11.92	12.18
2910	NASDAQ	HTLD	Tue, Dec 9, 2003	12.33	12.60	12.00	12.10
2909	NASDAQ	HTLD	Mon, Dec 8, 2003	12.16	12.46	12.13	12.43
2908	NASDAQ	HTLD	Fri, Dec 5, 2003	12.28	12.38	12.20	12.23
2907	NASDAQ	HTLD	Thu, Dec 4, 2003	12.33	12.47	12.16	12.34
2906	NASDAQ	HTLD	Wed, Dec 3, 2003	12.33	12.46	12.23	12.38
2905	NASDAQ	HTLD	Tue, Dec 2, 2003	12.32	12.36	12.20	12.33
2904	NASDAQ	HTLD	Mon, Dec 1, 2003	12.23	12.45	12.15	12.23
2903	NASDAQ	HTLD	Fri, Nov 28, 2003	12.20	12.20	12.09	12.14
2902	NASDAQ	HTLD	Wed, Nov 26, 2003	12.10	12.20	12.08	12.18
2901	NASDAQ	HTLD	Tue, Nov 25, 2003	11.91	12.08	11.87	12.03
2900	NASDAQ	HTLD	Mon, Nov 24, 2003	12.05	12.08	11.76	11.88
2899	NASDAQ	HTLD	Fri, Nov 21, 2003	11.67	12.00	11.67	12.00
2898	NASDAQ	HTLD	Thu, Nov 20, 2003	12.16	12.18	11.67	11.98
2897	NASDAQ	HTLD	Wed, Nov 19, 2003	11.97	12.20	11.96	12.02
2896	NASDAQ	HTLD	Tue, Nov 18, 2003	12.34	12.42	11.99	11.99
2895	NASDAQ	HTLD	Mon, Nov 17, 2003	12.58	12.58	11.97	12.21
2894	NASDAQ	HTLD	Fri, Nov 14, 2003	12.59	12.82	12.48	12.51
2893	NASDAQ	HTLD	Thu, Nov 13, 2003	12.75	12.77	12.54	12.63
2892	NASDAQ	HTLD	Wed, Nov 12, 2003	12.65	12.70	12.50	12.70
2891	NASDAQ	HTLD	Tue, Nov 11, 2003	12.65	12.81	12.46	12.50
2890	NASDAQ	HTLD	Mon, Nov 10, 2003	13.18	13.19	12.68	12.69
2889	NASDAQ	HTLD	Fri, Nov 7, 2003	13.18	13.30	13.06	13.13
2888	NASDAQ	HTLD	Thu, Nov 6, 2003	12.88	13.22	12.69	13.13
2887	NASDAQ	HTLD	Wed, Nov 5, 2003	12.88	12.94	12.63	12.82
2886	NASDAQ	HTLD	Tue, Nov 4, 2003	12.48	12.97	12.39	12.84
2885	NASDAQ	HTLD	Mon, Nov 3, 2003	12.42	12.91	12.42	12.63
2884	NASDAQ	HTLD	Fri, Oct 31, 2003	12.64	12.64	12.35	12.42
2883	NASDAQ	HTLD	Thu, Oct 30, 2003	12.65	12.67	12.28	12.53
2882	NASDAQ	HTLD	Wed, Oct 29, 2003	12.63	12.63	12.41	12.54
2881	NASDAQ	HTLD	Tue, Oct 28, 2003	12.58	12.65	12.33	12.65
2880	NASDAQ	HTLD	Mon, Oct 27, 2003	12.45	12.65	12.25	12.57
2879	NASDAQ	HTLD	Fri, Oct 24, 2003	12.33	12.53	12.26	12.46
2878	NASDAQ	HTLD	Thu, Oct 23, 2003	12.38	12.45	12.18	12.36
2877	NASDAQ	HTLD	Wed, Oct 22, 2003	12.47	12.72	12.24	12.29
2876	NASDAQ	HTLD	Tue, Oct 21, 2003	12.38	12.56	12.16	12.36
2875	NASDAQ	HTLD	Mon, Oct 20, 2003	12.42	12.43	12.22	12.30
2874	NASDAQ	HTLD	Fri, Oct 17, 2003	12.60	12.62	12.24	12.26
2873	NASDAQ	HTLD	Thu, Oct 16, 2003	12.97	13.00	12.43	12.67
2872	NASDAQ	HTLD	Wed, Oct 15, 2003	13.27	13.27	12.77	12.95
2871	NASDAQ	HTLD	Tue, Oct 14, 2003	12.82	13.27	12.78	13.17
2870	NASDAQ	HTLD	Mon, Oct 13, 2003	12.68	12.94	12.64	12.91
2869	NASDAQ	HTLD	Fri, Oct 10, 2003	12.85	12.85	12.55	12.68
2868	NASDAQ	HTLD	Thu, Oct 9, 2003	12.61	12.95	12.50	12.75
2867	NASDAQ	HTLD	Wed, Oct 8, 2003	12.58	12.65	12.46	12.59
2866	NASDAQ	HTLD	Tue, Oct 7, 2003	12.60	12.67	12.50	12.65
2865	NASDAQ	HTLD	Mon, Oct 6, 2003	12.52	12.70	12.51	12.60
2864	NASDAQ	HTLD	Fri, Oct 3, 2003	12.42	12.74	12.42	12.71
2863	NASDAQ	HTLD	Thu, Oct 2, 2003	12.53	12.63	12.33	12.41
2862	NASDAQ	HTLD	Wed, Oct 1, 2003	12.00	12.54	12.00	12.53
2861	NASDAQ	HTLD	Tue, Sep 30, 2003	12.31	12.38	12.01	12.01
2860	NASDAQ	HTLD	Mon, Sep 29, 2003	12.08	12.48	12.08	12.26
2859	NASDAQ	HTLD	Fri, Sep 26, 2003	12.55	12.73	12.09	12.10
2858	NASDAQ	HTLD	Thu, Sep 25, 2003	12.82	12.93	12.41	12.44
2857	NASDAQ	HTLD	Wed, Sep 24, 2003	13.25	13.35	12.82	12.82
2856	NASDAQ	HTLD	Tue, Sep 23, 2003	13.04	13.37	13.04	13.23
2855	NASDAQ	HTLD	Mon, Sep 22, 2003	12.86	13.20	12.83	13.20
2854	NASDAQ	HTLD	Fri, Sep 19, 2003	12.88	13.35	12.88	13.06
2853	NASDAQ	HTLD	Thu, Sep 18, 2003	12.95	13.38	12.93	13.14
2852	NASDAQ	HTLD	Wed, Sep 17, 2003	13.15	13.26	12.95	12.96
2851	NASDAQ	HTLD	Tue, Sep 16, 2003	13.30	13.38	13.14	13.20
2850	NASDAQ	HTLD	Mon, Sep 15, 2003	13.13	13.40	13.06	13.11
2849	NASDAQ	HTLD	Fri, Sep 12, 2003	13.20	13.23	12.95	13.23
2848	NASDAQ	HTLD	Thu, Sep 11, 2003	12.88	13.20	12.83	13.19
2847	NASDAQ	HTLD	Wed, Sep 10, 2003	13.26	13.26	12.99	13.01
2846	NASDAQ	HTLD	Tue, Sep 9, 2003	13.23	13.46	13.11	13.12
2845	NASDAQ	HTLD	Mon, Sep 8, 2003	13.23	13.42	13.00	13.27
2844	NASDAQ	HTLD	Fri, Sep 5, 2003	13.26	13.45	13.07	13.12
2843	NASDAQ	HTLD	Thu, Sep 4, 2003	12.89	13.43	12.84	13.43
2842	NASDAQ	HTLD	Wed, Sep 3, 2003	13.05	13.23	12.75	12.87
2841	NASDAQ	HTLD	Tue, Sep 2, 2003	12.75	13.10	12.69	13.04
2840	NASDAQ	HTLD	Fri, Aug 29, 2003	12.95	12.95	12.68	12.73
2839	NASDAQ	HTLD	Thu, Aug 28, 2003	12.74	12.93	12.41	12.87
2838	NASDAQ	HTLD	Wed, Aug 27, 2003	12.68	12.73	12.47	12.64
2837	NASDAQ	HTLD	Tue, Aug 26, 2003	12.45	12.62	12.26	12.59
2836	NASDAQ	HTLD	Mon, Aug 25, 2003	12.59	12.66	12.45	12.45
2835	NASDAQ	HTLD	Fri, Aug 22, 2003	13.02	13.13	12.53	12.64
2834	NASDAQ	HTLD	Thu, Aug 21, 2003	12.90	13.18	12.83	12.90
2833	NASDAQ	HTLD	Wed, Aug 20, 2003	13.10	13.11	12.90	13.02
2832	NASDAQ	HTLD	Tue, Aug 19, 2003	13.18	13.23	12.87	13.10
2831	NASDAQ	HTLD	Mon, Aug 18, 2003	12.70	13.15	12.64	13.11
2830	NASDAQ	HTLD	Fri, Aug 15, 2003	12.83	13.02	12.66	12.66
2829	NASDAQ	HTLD	Thu, Aug 14, 2003	12.68	12.91	12.60	12.83
2828	NASDAQ	HTLD	Wed, Aug 13, 2003	12.65	12.85	12.54	12.85
2827	NASDAQ	HTLD	Tue, Aug 12, 2003	12.40	12.84	12.40	12.63
2826	NASDAQ	HTLD	Mon, Aug 11, 2003	12.13	12.50	12.00	12.45
2825	NASDAQ	HTLD	Fri, Aug 8, 2003	12.00	12.20	11.95	12.15
2824	NASDAQ	HTLD	Thu, Aug 7, 2003	11.88	12.09	11.85	12.09
2823	NASDAQ	HTLD	Wed, Aug 6, 2003	12.31	12.31	11.86	12.01
2822	NASDAQ	HTLD	Tue, Aug 5, 2003	12.03	12.53	12.03	12.22
2821	NASDAQ	HTLD	Mon, Aug 4, 2003	12.35	12.35	11.98	12.08
2820	NASDAQ	HTLD	Fri, Aug 1, 2003	12.58	12.73	12.33	12.36
2819	NASDAQ	HTLD	Thu, Jul 31, 2003	12.64	12.73	12.60	12.64
2818	NASDAQ	HTLD	Wed, Jul 30, 2003	12.76	12.90	12.60	12.66
2817	NASDAQ	HTLD	Tue, Jul 29, 2003	12.54	12.78	12.51	12.71
2816	NASDAQ	HTLD	Mon, Jul 28, 2003	12.38	12.69	12.33	12.69
2815	NASDAQ	HTLD	Fri, Jul 25, 2003	12.28	12.59	12.23	12.49
2814	NASDAQ	HTLD	Thu, Jul 24, 2003	12.20	12.35	12.11	12.25
2813	NASDAQ	HTLD	Wed, Jul 23, 2003	12.20	12.22	12.05	12.18
2812	NASDAQ	HTLD	Tue, Jul 22, 2003	12.17	12.24	12.00	12.15
2811	NASDAQ	HTLD	Mon, Jul 21, 2003	12.20	12.23	11.91	12.10
2810	NASDAQ	HTLD	Fri, Jul 18, 2003	11.99	12.15	11.74	12.15
2809	NASDAQ	HTLD	Thu, Jul 17, 2003	12.46	12.70	11.86	11.99
2808	NASDAQ	HTLD	Wed, Jul 16, 2003	12.72	12.87	12.55	12.69
2807	NASDAQ	HTLD	Tue, Jul 15, 2003	12.57	12.71	12.45	12.57
2806	NASDAQ	HTLD	Mon, Jul 14, 2003	12.07	12.41	12.05	12.30
2805	NASDAQ	HTLD	Fri, Jul 11, 2003	11.76	12.06	11.76	12.00
2804	NASDAQ	HTLD	Thu, Jul 10, 2003	12.00	12.15	11.79	11.89
2803	NASDAQ	HTLD	Wed, Jul 9, 2003	12.35	12.35	11.75	12.03
2802	NASDAQ	HTLD	Tue, Jul 8, 2003	12.59	12.99	11.97	12.35
2801	NASDAQ	HTLD	Mon, Jul 7, 2003	11.50	11.99	11.50	11.96
2800	NASDAQ	HTLD	Thu, Jul 3, 2003	11.71	11.72	11.46	11.48
2799	NASDAQ	HTLD	Wed, Jul 2, 2003	11.59	11.70	11.42	11.66
2798	NASDAQ	HTLD	Tue, Jul 1, 2003	11.12	11.59	11.12	11.44
2797	NASDAQ	HTLD	Mon, Jun 30, 2003	11.34	11.80	11.11	11.32
2796	NASDAQ	HTLD	Fri, Jun 27, 2003	10.83	11.46	10.83	11.31
2795	NASDAQ	HTLD	Thu, Jun 26, 2003	10.94	11.08	10.74	10.87
2794	NASDAQ	HTLD	Wed, Jun 25, 2003	10.84	10.97	10.73	10.80
2793	NASDAQ	HTLD	Tue, Jun 24, 2003	11.19	11.19	10.85	10.93
2792	NASDAQ	HTLD	Mon, Jun 23, 2003	11.33	11.55	10.86	11.08
2791	NASDAQ	HTLD	Fri, Jun 20, 2003	11.65	11.69	11.24	11.40
2790	NASDAQ	HTLD	Thu, Jun 19, 2003	11.98	12.09	11.68	11.69
2789	NASDAQ	HTLD	Wed, Jun 18, 2003	11.79	12.02	11.77	11.98
2788	NASDAQ	HTLD	Tue, Jun 17, 2003	11.77	11.90	11.67	11.90
2787	NASDAQ	HTLD	Mon, Jun 16, 2003	11.52	11.88	11.45	11.88
2786	NASDAQ	HTLD	Fri, Jun 13, 2003	11.45	11.65	11.35	11.43
2785	NASDAQ	HTLD	Thu, Jun 12, 2003	11.65	11.71	11.51	11.58
2784	NASDAQ	HTLD	Wed, Jun 11, 2003	11.63	11.86	11.28	11.68
2783	NASDAQ	HTLD	Tue, Jun 10, 2003	11.57	11.63	11.33	11.59
2782	NASDAQ	HTLD	Mon, Jun 9, 2003	11.56	11.65	11.33	11.43
2781	NASDAQ	HTLD	Fri, Jun 6, 2003	12.00	12.05	11.59	11.64
2780	NASDAQ	HTLD	Thu, Jun 5, 2003	11.67	11.93	11.25	11.88
2779	NASDAQ	HTLD	Wed, Jun 4, 2003	11.88	12.21	11.83	12.18
2778	NASDAQ	HTLD	Tue, Jun 3, 2003	11.99	12.07	11.78	12.00
2777	NASDAQ	HTLD	Mon, Jun 2, 2003	11.85	12.00	11.75	12.00
2776	NASDAQ	HTLD	Fri, May 30, 2003	11.55	11.81	11.53	11.81
2775	NASDAQ	HTLD	Thu, May 29, 2003	11.40	11.62	11.25	11.50
2774	NASDAQ	HTLD	Wed, May 28, 2003	11.30	11.49	11.23	11.32
2773	NASDAQ	HTLD	Tue, May 27, 2003	11.00	11.29	10.90	11.21
2772	NASDAQ	HTLD	Fri, May 23, 2003	10.85	11.13	10.85	11.01
2771	NASDAQ	HTLD	Thu, May 22, 2003	10.80	11.00	10.78	11.00
2770	NASDAQ	HTLD	Wed, May 21, 2003	10.83	10.98	10.74	10.92
2769	NASDAQ	HTLD	Tue, May 20, 2003	10.82	10.97	10.63	10.81
2768	NASDAQ	HTLD	Mon, May 19, 2003	11.06	11.10	10.84	10.90
2767	NASDAQ	HTLD	Fri, May 16, 2003	10.91	11.16	10.91	11.10
2766	NASDAQ	HTLD	Thu, May 15, 2003	11.16	11.27	10.95	11.14
2765	NASDAQ	HTLD	Wed, May 14, 2003	11.16	11.35	11.11	11.23
2764	NASDAQ	HTLD	Tue, May 13, 2003	11.27	11.32	11.12	11.29
2763	NASDAQ	HTLD	Mon, May 12, 2003	11.13	11.35	11.13	11.29
2762	NASDAQ	HTLD	Fri, May 9, 2003	11.43	11.43	11.16	11.23
2761	NASDAQ	HTLD	Thu, May 8, 2003	11.48	11.49	11.27	11.35
2760	NASDAQ	HTLD	Wed, May 7, 2003	11.82	11.90	11.50	11.58
2759	NASDAQ	HTLD	Tue, May 6, 2003	11.88	11.98	11.85	11.88
2758	NASDAQ	HTLD	Mon, May 5, 2003	12.00	12.03	11.80	11.98
2757	NASDAQ	HTLD	Fri, May 2, 2003	11.38	12.10	11.38	11.98
2756	NASDAQ	HTLD	Thu, May 1, 2003	11.53	11.53	11.33	11.44
2755	NASDAQ	HTLD	Wed, Apr 30, 2003	11.48	11.53	11.25	11.50
2754	NASDAQ	HTLD	Tue, Apr 29, 2003	11.35	11.53	11.35	11.44
2753	NASDAQ	HTLD	Mon, Apr 28, 2003	11.19	11.43	11.17	11.43
2752	NASDAQ	HTLD	Fri, Apr 25, 2003	11.35	11.38	11.14	11.25
2751	NASDAQ	HTLD	Thu, Apr 24, 2003	11.38	11.50	11.32	11.34
2750	NASDAQ	HTLD	Wed, Apr 23, 2003	11.63	11.63	11.43	11.47
2749	NASDAQ	HTLD	Tue, Apr 22, 2003	11.00	11.75	10.99	11.57
2748	NASDAQ	HTLD	Mon, Apr 21, 2003	11.15	11.16	10.71	11.01
2747	NASDAQ	HTLD	Thu, Apr 17, 2003	10.87	11.52	10.67	11.11
2746	NASDAQ	HTLD	Wed, Apr 16, 2003	10.89	10.91	10.58	10.73
2745	NASDAQ	HTLD	Tue, Apr 15, 2003	10.82	11.27	10.75	11.05
2744	NASDAQ	HTLD	Mon, Apr 14, 2003	10.39	10.72	10.39	10.72
2743	NASDAQ	HTLD	Fri, Apr 11, 2003	10.45	10.74	10.42	10.46
2742	NASDAQ	HTLD	Thu, Apr 10, 2003	10.43	10.61	10.43	10.51
2741	NASDAQ	HTLD	Wed, Apr 9, 2003	10.44	10.62	10.31	10.55
2740	NASDAQ	HTLD	Tue, Apr 8, 2003	10.52	10.71	10.25	10.32
2739	NASDAQ	HTLD	Mon, Apr 7, 2003	10.13	10.50	10.02	10.47
2738	NASDAQ	HTLD	Fri, Apr 4, 2003	9.83	9.98	9.73	9.95
2737	NASDAQ	HTLD	Thu, Apr 3, 2003	10.18	10.20	9.75	9.76
2736	NASDAQ	HTLD	Wed, Apr 2, 2003	9.85	10.18	9.79	10.09
2735	NASDAQ	HTLD	Tue, Apr 1, 2003	9.65	9.75	9.49	9.70
2734	NASDAQ	HTLD	Mon, Mar 31, 2003	9.68	9.90	9.49	9.59
2733	NASDAQ	HTLD	Fri, Mar 28, 2003	9.97	10.01	9.73	9.80
2732	NASDAQ	HTLD	Thu, Mar 27, 2003	10.15	10.22	10.07	10.07
2731	NASDAQ	HTLD	Wed, Mar 26, 2003	10.27	10.35	10.08	10.18
2730	NASDAQ	HTLD	Tue, Mar 25, 2003	10.19	10.28	10.00	10.28
2729	NASDAQ	HTLD	Mon, Mar 24, 2003	10.20	10.33	9.78	10.08
2728	NASDAQ	HTLD	Fri, Mar 21, 2003	10.51	10.53	9.98	10.47
2727	NASDAQ	HTLD	Thu, Mar 20, 2003	10.17	10.33	9.95	10.22
2726	NASDAQ	HTLD	Wed, Mar 19, 2003	10.17	10.45	10.04	10.25
2725	NASDAQ	HTLD	Tue, Mar 18, 2003	9.75	10.21	9.75	10.14
2724	NASDAQ	HTLD	Mon, Mar 17, 2003	9.23	9.73	9.23	9.72
2723	NASDAQ	HTLD	Fri, Mar 14, 2003	9.08	9.27	9.02	9.24
2722	NASDAQ	HTLD	Thu, Mar 13, 2003	8.75	9.17	8.72	9.14
2721	NASDAQ	HTLD	Wed, Mar 12, 2003	8.72	8.81	8.62	8.73
2720	NASDAQ	HTLD	Tue, Mar 11, 2003	8.60	8.83	8.59	8.80
2719	NASDAQ	HTLD	Mon, Mar 10, 2003	8.89	8.89	8.52	8.59
2718	NASDAQ	HTLD	Fri, Mar 7, 2003	8.65	8.92	8.57	8.89
2717	NASDAQ	HTLD	Thu, Mar 6, 2003	8.70	8.74	8.53	8.67
2716	NASDAQ	HTLD	Wed, Mar 5, 2003	8.68	8.86	8.68	8.83
2715	NASDAQ	HTLD	Tue, Mar 4, 2003	9.10	9.11	8.68	8.78
2714	NASDAQ	HTLD	Mon, Mar 3, 2003	8.99	9.19	8.98	9.15
2713	NASDAQ	HTLD	Fri, Feb 28, 2003	9.00	9.10	8.94	8.98
2712	NASDAQ	HTLD	Thu, Feb 27, 2003	8.90	9.25	8.90	9.07
2711	NASDAQ	HTLD	Wed, Feb 26, 2003	8.94	9.03	8.78	8.95
2710	NASDAQ	HTLD	Tue, Feb 25, 2003	8.75	8.98	8.68	8.97
2709	NASDAQ	HTLD	Mon, Feb 24, 2003	8.98	9.07	8.75	8.76
2708	NASDAQ	HTLD	Fri, Feb 21, 2003	9.30	9.35	9.08	9.29
2707	NASDAQ	HTLD	Thu, Feb 20, 2003	9.18	9.23	9.07	9.16
2706	NASDAQ	HTLD	Wed, Feb 19, 2003	9.40	9.40	9.08	9.17
2705	NASDAQ	HTLD	Tue, Feb 18, 2003	9.23	9.38	9.23	9.36
2704	NASDAQ	HTLD	Fri, Feb 14, 2003	9.00	9.38	8.90	9.37
2703	NASDAQ	HTLD	Thu, Feb 13, 2003	9.06	9.06	8.80	8.97
2702	NASDAQ	HTLD	Wed, Feb 12, 2003	8.95	9.11	8.90	8.90
2701	NASDAQ	HTLD	Tue, Feb 11, 2003	9.03	9.10	8.91	9.02
2700	NASDAQ	HTLD	Mon, Feb 10, 2003	8.93	9.13	8.82	9.13
2699	NASDAQ	HTLD	Fri, Feb 7, 2003	9.40	9.53	8.98	9.00
2698	NASDAQ	HTLD	Thu, Feb 6, 2003	9.36	9.58	9.10	9.48
2697	NASDAQ	HTLD	Wed, Feb 5, 2003	8.95	9.10	8.91	9.04
2696	NASDAQ	HTLD	Tue, Feb 4, 2003	9.06	9.08	8.84	8.97
2695	NASDAQ	HTLD	Mon, Feb 3, 2003	8.98	9.53	8.88	8.90
2694	NASDAQ	HTLD	Fri, Jan 31, 2003	8.85	8.85	8.68	8.72
2693	NASDAQ	HTLD	Thu, Jan 30, 2003	9.11	9.12	8.68	8.73
2692	NASDAQ	HTLD	Wed, Jan 29, 2003	9.35	9.35	8.88	9.04
2691	NASDAQ	HTLD	Tue, Jan 28, 2003	9.28	9.40	9.24	9.33
2690	NASDAQ	HTLD	Mon, Jan 27, 2003	10.00	10.00	9.20	9.25
2689	NASDAQ	HTLD	Fri, Jan 24, 2003	10.00	10.18	9.65	9.92
2688	NASDAQ	HTLD	Thu, Jan 23, 2003	10.05	10.15	10.01	10.03
2687	NASDAQ	HTLD	Wed, Jan 22, 2003	9.63	10.06	9.56	9.93
2686	NASDAQ	HTLD	Tue, Jan 21, 2003	10.38	10.46	9.67	9.70
2685	NASDAQ	HTLD	Fri, Jan 17, 2003	10.55	10.55	10.29	10.47
2684	NASDAQ	HTLD	Thu, Jan 16, 2003	9.99	10.80	9.99	10.45
2683	NASDAQ	HTLD	Wed, Jan 15, 2003	10.55	10.63	10.00	10.12
2682	NASDAQ	HTLD	Tue, Jan 14, 2003	10.60	10.67	10.25	10.52
2681	NASDAQ	HTLD	Mon, Jan 13, 2003	10.71	10.85	10.22	10.74
2680	NASDAQ	HTLD	Fri, Jan 10, 2003	10.61	10.88	10.59	10.70
2679	NASDAQ	HTLD	Thu, Jan 9, 2003	10.75	10.95	10.63	10.80
2678	NASDAQ	HTLD	Wed, Jan 8, 2003	10.78	11.03	10.70	10.79
2677	NASDAQ	HTLD	Tue, Jan 7, 2003	10.88	11.04	10.57	11.00
2676	NASDAQ	HTLD	Mon, Jan 6, 2003	11.25	11.26	10.88	10.91
2675	NASDAQ	HTLD	Fri, Jan 3, 2003	11.27	11.58	11.16	11.25
2674	NASDAQ	HTLD	Thu, Jan 2, 2003	11.50	11.57	10.85	11.40
2673	NASDAQ	HTLD	Tue, Dec 31, 2002	11.22	11.70	11.22	11.46
2672	NASDAQ	HTLD	Mon, Dec 30, 2002	11.33	11.38	11.16	11.29
2671	NASDAQ	HTLD	Fri, Dec 27, 2002	11.33	11.35	11.20	11.33
2670	NASDAQ	HTLD	Thu, Dec 26, 2002	11.20	11.31	11.10	11.22
2669	NASDAQ	HTLD	Tue, Dec 24, 2002	11.10	11.21	11.06	11.08
2668	NASDAQ	HTLD	Mon, Dec 23, 2002	11.40	11.45	11.04	11.10
2667	NASDAQ	HTLD	Fri, Dec 20, 2002	11.10	11.50	11.10	11.42
2666	NASDAQ	HTLD	Thu, Dec 19, 2002	11.15	11.59	11.13	11.45
2665	NASDAQ	HTLD	Wed, Dec 18, 2002	11.50	11.50	11.26	11.27
2664	NASDAQ	HTLD	Tue, Dec 17, 2002	11.43	11.58	11.39	11.50
2663	NASDAQ	HTLD	Mon, Dec 16, 2002	11.30	11.46	11.28	11.43
2662	NASDAQ	HTLD	Fri, Dec 13, 2002	11.20	11.36	11.20	11.33
2661	NASDAQ	HTLD	Thu, Dec 12, 2002	11.13	11.47	11.13	11.30
2660	NASDAQ	HTLD	Wed, Dec 11, 2002	10.93	11.21	10.93	11.12
2659	NASDAQ	HTLD	Tue, Dec 10, 2002	10.88	11.20	10.88	11.17
2658	NASDAQ	HTLD	Mon, Dec 9, 2002	11.23	11.29	10.85	10.85
2657	NASDAQ	HTLD	Fri, Dec 6, 2002	11.15	11.35	10.95	11.23
2656	NASDAQ	HTLD	Thu, Dec 5, 2002	11.40	11.40	11.15	11.33
2655	NASDAQ	HTLD	Wed, Dec 4, 2002	11.16	11.40	11.03	11.32
2654	NASDAQ	HTLD	Tue, Dec 3, 2002	11.28	11.39	11.16	11.25
2653	NASDAQ	HTLD	Mon, Dec 2, 2002	11.03	11.39	10.90	11.31
2652	NASDAQ	HTLD	Fri, Nov 29, 2002	11.01	11.20	10.89	10.90
2651	NASDAQ	HTLD	Wed, Nov 27, 2002	10.55	11.15	10.55	11.06
2650	NASDAQ	HTLD	Tue, Nov 26, 2002	10.70	10.82	10.53	10.65
2649	NASDAQ	HTLD	Mon, Nov 25, 2002	10.58	10.75	10.50	10.67
2648	NASDAQ	HTLD	Fri, Nov 22, 2002	10.90	10.91	10.51	10.63
2647	NASDAQ	HTLD	Thu, Nov 21, 2002	10.51	11.15	10.50	10.94
2646	NASDAQ	HTLD	Wed, Nov 20, 2002	10.35	10.78	10.23	10.69
2645	NASDAQ	HTLD	Tue, Nov 19, 2002	10.32	10.57	10.20	10.32
2644	NASDAQ	HTLD	Mon, Nov 18, 2002	10.77	10.85	10.25	10.30
2643	NASDAQ	HTLD	Fri, Nov 15, 2002	10.95	10.95	10.61	10.80
2642	NASDAQ	HTLD	Thu, Nov 14, 2002	10.50	10.93	10.48	10.89
2641	NASDAQ	HTLD	Wed, Nov 13, 2002	10.16	10.53	10.03	10.40
2640	NASDAQ	HTLD	Tue, Nov 12, 2002	10.02	10.27	10.00	10.20
2639	NASDAQ	HTLD	Mon, Nov 11, 2002	9.90	10.10	9.88	9.98
2638	NASDAQ	HTLD	Fri, Nov 8, 2002	9.90	10.16	9.90	10.00
2637	NASDAQ	HTLD	Thu, Nov 7, 2002	10.20	10.20	9.83	9.83
2636	NASDAQ	HTLD	Wed, Nov 6, 2002	10.05	10.21	9.91	10.20
2635	NASDAQ	HTLD	Tue, Nov 5, 2002	10.11	10.17	9.89	10.07
2634	NASDAQ	HTLD	Mon, Nov 4, 2002	10.13	10.25	10.07	10.22
2633	NASDAQ	HTLD	Fri, Nov 1, 2002	9.82	10.13	9.58	10.13
2632	NASDAQ	HTLD	Thu, Oct 31, 2002	9.84	9.85	9.63	9.82
2631	NASDAQ	HTLD	Wed, Oct 30, 2002	9.33	9.85	9.30	9.84
2630	NASDAQ	HTLD	Tue, Oct 29, 2002	9.53	9.56	9.15	9.34
2629	NASDAQ	HTLD	Mon, Oct 28, 2002	9.67	9.88	9.50	9.55
2628	NASDAQ	HTLD	Fri, Oct 25, 2002	9.78	9.78	9.38	9.63
2627	NASDAQ	HTLD	Thu, Oct 24, 2002	9.90	9.90	9.65	9.76
2626	NASDAQ	HTLD	Wed, Oct 23, 2002	9.95	10.00	9.74	9.90
2625	NASDAQ	HTLD	Tue, Oct 22, 2002	10.06	10.11	9.59	9.89
2624	NASDAQ	HTLD	Mon, Oct 21, 2002	9.63	10.18	9.43	10.06
2623	NASDAQ	HTLD	Fri, Oct 18, 2002	9.75	9.75	9.38	9.55
2622	NASDAQ	HTLD	Thu, Oct 17, 2002	9.48	9.87	9.42	9.85
2621	NASDAQ	HTLD	Wed, Oct 16, 2002	9.87	9.87	9.24	9.36
2620	NASDAQ	HTLD	Tue, Oct 15, 2002	9.50	10.03	9.42	9.90
2619	NASDAQ	HTLD	Mon, Oct 14, 2002	9.48	9.63	9.15	9.37
2618	NASDAQ	HTLD	Fri, Oct 11, 2002	9.00	9.48	9.00	9.48
2617	NASDAQ	HTLD	Thu, Oct 10, 2002	8.45	9.08	8.39	9.04
2616	NASDAQ	HTLD	Wed, Oct 9, 2002	9.03	9.05	8.42	8.44
2615	NASDAQ	HTLD	Tue, Oct 8, 2002	8.53	9.12	8.48	9.09
2614	NASDAQ	HTLD	Mon, Oct 7, 2002	9.25	9.25	8.51	8.63
2613	NASDAQ	HTLD	Fri, Oct 4, 2002	9.60	9.63	9.18	9.30
2612	NASDAQ	HTLD	Thu, Oct 3, 2002	9.55	9.87	9.50	9.60
2611	NASDAQ	HTLD	Wed, Oct 2, 2002	9.77	9.77	9.56	9.56
2610	NASDAQ	HTLD	Tue, Oct 1, 2002	9.35	9.85	9.06	9.72
2609	NASDAQ	HTLD	Mon, Sep 30, 2002	9.35	9.42	9.12	9.37
2608	NASDAQ	HTLD	Fri, Sep 27, 2002	9.50	9.68	9.25	9.39
2607	NASDAQ	HTLD	Thu, Sep 26, 2002	9.22	9.66	9.22	9.59
2606	NASDAQ	HTLD	Wed, Sep 25, 2002	9.08	9.22	9.06	9.19
2605	NASDAQ	HTLD	Tue, Sep 24, 2002	8.99	9.24	8.66	9.08
2604	NASDAQ	HTLD	Mon, Sep 23, 2002	8.94	9.06	8.93	8.99
2603	NASDAQ	HTLD	Fri, Sep 20, 2002	9.13	9.25	8.90	9.00
2602	NASDAQ	HTLD	Thu, Sep 19, 2002	8.98	9.08	8.76	8.90
2601	NASDAQ	HTLD	Wed, Sep 18, 2002	8.93	9.02	8.63	8.98
2600	NASDAQ	HTLD	Tue, Sep 17, 2002	9.66	9.72	8.90	8.96
2599	NASDAQ	HTLD	Mon, Sep 16, 2002	10.07	10.07	9.65	9.65
2598	NASDAQ	HTLD	Fri, Sep 13, 2002	9.78	10.17	9.66	10.07
2597	NASDAQ	HTLD	Thu, Sep 12, 2002	10.16	10.16	9.81	9.90
2596	NASDAQ	HTLD	Wed, Sep 11, 2002	10.02	10.24	10.02	10.10
2595	NASDAQ	HTLD	Tue, Sep 10, 2002	9.73	10.04	9.68	9.92
2594	NASDAQ	HTLD	Mon, Sep 9, 2002	9.59	9.78	9.23	9.68
2593	NASDAQ	HTLD	Fri, Sep 6, 2002	9.10	9.59	9.09	9.59
2592	NASDAQ	HTLD	Thu, Sep 5, 2002	9.25	9.35	9.03	9.13
2591	NASDAQ	HTLD	Wed, Sep 4, 2002	9.05	9.50	9.01	9.47
2590	NASDAQ	HTLD	Tue, Sep 3, 2002	9.41	9.65	9.06	9.12
2589	NASDAQ	HTLD	Fri, Aug 30, 2002	9.48	9.57	9.18	9.20
2588	NASDAQ	HTLD	Thu, Aug 29, 2002	9.70	9.70	8.73	9.50
2587	NASDAQ	HTLD	Wed, Aug 28, 2002	9.95	10.07	9.83	10.00
2586	NASDAQ	HTLD	Tue, Aug 27, 2002	10.15	10.18	9.80	9.95
2585	NASDAQ	HTLD	Mon, Aug 26, 2002	9.98	10.11	9.68	10.11
2584	NASDAQ	HTLD	Fri, Aug 23, 2002	10.15	10.20	9.81	9.81
2583	NASDAQ	HTLD	Thu, Aug 22, 2002	10.25	10.33	10.00	10.21
2582	NASDAQ	HTLD	Wed, Aug 21, 2002	9.82	10.25	9.71	10.25
2581	NASDAQ	HTLD	Tue, Aug 20, 2002	9.73	9.83	9.55	9.83
2580	NASDAQ	HTLD	Mon, Aug 19, 2002	9.68	9.91	9.55	9.73
2579	NASDAQ	HTLD	Fri, Aug 16, 2002	9.66	9.77	9.39	9.62
2578	NASDAQ	HTLD	Thu, Aug 15, 2002	9.31	9.65	9.18	9.46
2577	NASDAQ	HTLD	Wed, Aug 14, 2002	9.28	9.39	9.06	9.36
2576	NASDAQ	HTLD	Tue, Aug 13, 2002	9.83	9.85	9.27	9.32
2575	NASDAQ	HTLD	Mon, Aug 12, 2002	9.64	9.87	9.35	9.83
2574	NASDAQ	HTLD	Fri, Aug 9, 2002	9.55	9.77	9.34	9.63
2573	NASDAQ	HTLD	Thu, Aug 8, 2002	9.55	9.75	9.26	9.63
2572	NASDAQ	HTLD	Wed, Aug 7, 2002	9.49	9.72	9.33	9.72
2571	NASDAQ	HTLD	Tue, Aug 6, 2002	9.01	9.49	9.00	9.48
2570	NASDAQ	HTLD	Mon, Aug 5, 2002	9.30	9.43	8.95	8.96
2569	NASDAQ	HTLD	Fri, Aug 2, 2002	9.73	9.73	9.20	9.33
2568	NASDAQ	HTLD	Thu, Aug 1, 2002	10.05	10.20	9.68	9.79
2567	NASDAQ	HTLD	Wed, Jul 31, 2002	10.65	10.65	9.98	9.98
2566	NASDAQ	HTLD	Tue, Jul 30, 2002	10.82	11.09	10.38	10.56
2565	NASDAQ	HTLD	Mon, Jul 29, 2002	10.48	11.26	10.48	10.97
2564	NASDAQ	HTLD	Fri, Jul 26, 2002	10.25	10.55	10.04	10.52
2563	NASDAQ	HTLD	Thu, Jul 25, 2002	9.88	10.50	9.88	10.34
2562	NASDAQ	HTLD	Wed, Jul 24, 2002	9.73	10.09	9.70	10.09
2561	NASDAQ	HTLD	Tue, Jul 23, 2002	10.11	10.11	9.65	9.81
2560	NASDAQ	HTLD	Mon, Jul 22, 2002	9.95	10.34	9.88	10.09
2559	NASDAQ	HTLD	Fri, Jul 19, 2002	10.05	10.26	9.80	10.00
2558	NASDAQ	HTLD	Thu, Jul 18, 2002	9.88	10.35	9.88	10.13
2557	NASDAQ	HTLD	Wed, Jul 17, 2002	10.29	10.41	9.53	10.02
2556	NASDAQ	HTLD	Tue, Jul 16, 2002	10.18	10.50	10.08	10.22
2555	NASDAQ	HTLD	Mon, Jul 15, 2002	10.84	11.21	10.13	10.18
2554	NASDAQ	HTLD	Fri, Jul 12, 2002	10.63	11.08	10.63	10.88
2553	NASDAQ	HTLD	Thu, Jul 11, 2002	11.05	11.17	10.25	10.68
2552	NASDAQ	HTLD	Wed, Jul 10, 2002	11.21	11.55	11.04	11.21
2551	NASDAQ	HTLD	Tue, Jul 9, 2002	11.15	11.36	11.01	11.14
2550	NASDAQ	HTLD	Mon, Jul 8, 2002	11.00	11.42	10.93	10.96
2549	NASDAQ	HTLD	Fri, Jul 5, 2002	11.00	11.55	10.95	11.03
2548	NASDAQ	HTLD	Wed, Jul 3, 2002	11.18	11.52	10.88	11.00
2547	NASDAQ	HTLD	Tue, Jul 2, 2002	11.25	11.73	11.21	11.31
2546	NASDAQ	HTLD	Mon, Jul 1, 2002	12.00	12.04	11.31	11.41
2545	NASDAQ	HTLD	Fri, Jun 28, 2002	11.91	12.05	11.70	11.97
2544	NASDAQ	HTLD	Thu, Jun 27, 2002	11.22	11.89	11.01	11.85
2543	NASDAQ	HTLD	Wed, Jun 26, 2002	11.08	11.33	10.88	11.14
2542	NASDAQ	HTLD	Tue, Jun 25, 2002	11.50	11.71	11.10	11.26
2541	NASDAQ	HTLD	Mon, Jun 24, 2002	11.18	11.55	11.16	11.45
2540	NASDAQ	HTLD	Fri, Jun 21, 2002	11.31	11.51	11.16	11.16
2539	NASDAQ	HTLD	Thu, Jun 20, 2002	10.93	11.50	10.93	11.34
2538	NASDAQ	HTLD	Wed, Jun 19, 2002	10.74	11.33	10.58	10.96
2537	NASDAQ	HTLD	Tue, Jun 18, 2002	10.75	10.91	10.61	10.61
2536	NASDAQ	HTLD	Mon, Jun 17, 2002	10.70	11.02	10.70	10.85
2535	NASDAQ	HTLD	Fri, Jun 14, 2002	10.74	11.00	10.50	10.77
2534	NASDAQ	HTLD	Thu, Jun 13, 2002	10.61	11.11	10.61	10.69
2533	NASDAQ	HTLD	Wed, Jun 12, 2002	10.08	10.72	9.97	10.65
2532	NASDAQ	HTLD	Tue, Jun 11, 2002	9.94	10.10	9.89	10.00
2531	NASDAQ	HTLD	Mon, Jun 10, 2002	9.87	9.94	9.73	9.84
2530	NASDAQ	HTLD	Fri, Jun 7, 2002	9.72	9.89	9.35	9.89
2529	NASDAQ	HTLD	Thu, Jun 6, 2002	9.98	10.00	9.53	9.53
2528	NASDAQ	HTLD	Wed, Jun 5, 2002	9.83	9.98	9.68	9.98
2527	NASDAQ	HTLD	Tue, Jun 4, 2002	9.90	9.92	9.63	9.73
2526	NASDAQ	HTLD	Mon, Jun 3, 2002	10.15	10.28	9.70	9.70
2525	NASDAQ	HTLD	Fri, May 31, 2002	10.20	10.39	9.95	10.25
2524	NASDAQ	HTLD	Thu, May 30, 2002	9.87	10.07	9.80	10.07
2523	NASDAQ	HTLD	Wed, May 29, 2002	9.70	9.93	9.51	9.87
2522	NASDAQ	HTLD	Tue, May 28, 2002	9.75	9.75	9.50	9.70
2521	NASDAQ	HTLD	Fri, May 24, 2002	9.94	9.98	9.50	9.50
2520	NASDAQ	HTLD	Thu, May 23, 2002	9.90	9.94	9.56	9.94
2519	NASDAQ	HTLD	Wed, May 22, 2002	9.79	9.81	9.60	9.72
2518	NASDAQ	HTLD	Tue, May 21, 2002	10.03	10.14	9.39	9.80
2517	NASDAQ	HTLD	Mon, May 20, 2002	10.40	10.55	9.86	10.07
2516	NASDAQ	HTLD	Fri, May 17, 2002	10.18	10.50	10.17	10.50
2515	NASDAQ	HTLD	Thu, May 16, 2002	10.45	10.45	10.09	10.13
2514	NASDAQ	HTLD	Wed, May 15, 2002	10.14	10.62	10.11	10.38
2513	NASDAQ	HTLD	Tue, May 14, 2002	9.95	10.23	9.92	10.14
2512	NASDAQ	HTLD	Mon, May 13, 2002	9.90	10.12	9.73	9.93
2511	NASDAQ	HTLD	Fri, May 10, 2002	10.28	10.28	9.75	9.79
2510	NASDAQ	HTLD	Thu, May 9, 2002	10.28	10.37	10.11	10.25
2509	NASDAQ	HTLD	Wed, May 8, 2002	10.10	10.27	9.93	10.18
2508	NASDAQ	HTLD	Tue, May 7, 2002	10.00	10.10	9.93	9.96
2507	NASDAQ	HTLD	Mon, May 6, 2002	9.98	10.09	9.85	9.91
2506	NASDAQ	HTLD	Fri, May 3, 2002	10.15	10.23	9.97	10.15
2505	NASDAQ	HTLD	Thu, May 2, 2002	10.15	10.28	9.95	10.00
2504	NASDAQ	HTLD	Wed, May 1, 2002	9.59	10.15	9.58	10.05
2503	NASDAQ	HTLD	Tue, Apr 30, 2002	9.63	9.80	9.40	9.80
2502	NASDAQ	HTLD	Mon, Apr 29, 2002	9.54	9.70	9.26	9.62
2501	NASDAQ	HTLD	Fri, Apr 26, 2002	8.83	9.35	8.78	9.31
2500	NASDAQ	HTLD	Thu, Apr 25, 2002	8.68	8.78	8.58	8.77
2499	NASDAQ	HTLD	Wed, Apr 24, 2002	9.07	9.08	8.58	8.62
2498	NASDAQ	HTLD	Tue, Apr 23, 2002	9.45	9.50	8.80	8.82
2497	NASDAQ	HTLD	Mon, Apr 22, 2002	10.00	10.01	9.20	9.38
2496	NASDAQ	HTLD	Fri, Apr 19, 2002	10.62	10.64	9.93	9.99
2495	NASDAQ	HTLD	Thu, Apr 18, 2002	11.20	11.22	10.41	10.45
2494	NASDAQ	HTLD	Wed, Apr 17, 2002	11.61	11.61	11.01	11.18
2493	NASDAQ	HTLD	Tue, Apr 16, 2002	10.50	11.50	10.43	11.31
2492	NASDAQ	HTLD	Mon, Apr 15, 2002	11.25	11.26	10.18	10.18
2491	NASDAQ	HTLD	Fri, Apr 12, 2002	10.88	11.35	10.88	11.35
2490	NASDAQ	HTLD	Thu, Apr 11, 2002	11.15	11.25	10.70	10.70
2489	NASDAQ	HTLD	Wed, Apr 10, 2002	11.00	11.20	10.88	11.20
2488	NASDAQ	HTLD	Tue, Apr 9, 2002	10.46	11.12	10.45	10.98
2487	NASDAQ	HTLD	Mon, Apr 8, 2002	10.56	10.73	10.33	10.65
2486	NASDAQ	HTLD	Fri, Apr 5, 2002	10.70	10.74	10.06	10.55
2485	NASDAQ	HTLD	Thu, Apr 4, 2002	10.03	10.39	9.88	10.33
2484	NASDAQ	HTLD	Wed, Apr 3, 2002	9.95	10.05	9.82	9.93
2483	NASDAQ	HTLD	Tue, Apr 2, 2002	9.99	10.23	9.78	9.98
2482	NASDAQ	HTLD	Mon, Apr 1, 2002	10.13	10.23	9.85	10.06
2481	NASDAQ	HTLD	Thu, Mar 28, 2002	10.11	10.20	9.86	9.98
2480	NASDAQ	HTLD	Wed, Mar 27, 2002	10.15	10.30	9.97	10.04
2479	NASDAQ	HTLD	Tue, Mar 26, 2002	10.48	10.48	10.03	10.20
2478	NASDAQ	HTLD	Mon, Mar 25, 2002	10.66	10.85	10.29	10.31
2477	NASDAQ	HTLD	Fri, Mar 22, 2002	10.48	10.94	10.46	10.75
2476	NASDAQ	HTLD	Thu, Mar 21, 2002	10.94	10.95	10.10	10.47
2475	NASDAQ	HTLD	Wed, Mar 20, 2002	10.53	11.00	10.40	10.72
2474	NASDAQ	HTLD	Tue, Mar 19, 2002	10.91	11.01	10.15	10.47
2473	NASDAQ	HTLD	Mon, Mar 18, 2002	11.19	11.33	10.58	10.90
2472	NASDAQ	HTLD	Fri, Mar 15, 2002	11.09	11.19	10.80	10.88
2471	NASDAQ	HTLD	Thu, Mar 14, 2002	11.20	11.25	10.80	11.13
2470	NASDAQ	HTLD	Wed, Mar 13, 2002	11.08	11.32	11.08	11.17
2469	NASDAQ	HTLD	Tue, Mar 12, 2002	10.68	11.38	9.77	11.00
2468	NASDAQ	HTLD	Mon, Mar 11, 2002	11.35	11.35	10.85	11.07
2467	NASDAQ	HTLD	Fri, Mar 8, 2002	11.47	11.47	11.08	11.23
2466	NASDAQ	HTLD	Thu, Mar 7, 2002	11.08	11.40	10.88	11.00
2465	NASDAQ	HTLD	Wed, Mar 6, 2002	11.48	11.62	10.93	11.00
2464	NASDAQ	HTLD	Tue, Mar 5, 2002	11.88	12.00	11.43	11.50
2463	NASDAQ	HTLD	Mon, Mar 4, 2002	11.75	12.05	11.40	12.05
2462	NASDAQ	HTLD	Fri, Mar 1, 2002	11.27	11.88	11.11	11.78
2461	NASDAQ	HTLD	Thu, Feb 28, 2002	12.34	12.48	10.97	11.27
2460	NASDAQ	HTLD	Wed, Feb 27, 2002	11.90	12.52	11.81	12.49
2459	NASDAQ	HTLD	Tue, Feb 26, 2002	11.50	12.20	11.33	12.00
2458	NASDAQ	HTLD	Mon, Feb 25, 2002	11.25	11.68	11.23	11.50
2457	NASDAQ	HTLD	Fri, Feb 22, 2002	10.91	11.45	10.75	11.25
2456	NASDAQ	HTLD	Thu, Feb 21, 2002	10.89	11.06	10.53	10.91
2455	NASDAQ	HTLD	Wed, Feb 20, 2002	10.50	11.29	10.15	11.03
2454	NASDAQ	HTLD	Tue, Feb 19, 2002	10.45	10.58	10.18	10.26
2453	NASDAQ	HTLD	Fri, Feb 15, 2002	10.67	10.81	10.32	10.59
2452	NASDAQ	HTLD	Thu, Feb 14, 2002	11.09	11.10	10.71	10.75
2451	NASDAQ	HTLD	Wed, Feb 13, 2002	10.94	11.06	10.84	11.06
2450	NASDAQ	HTLD	Tue, Feb 12, 2002	10.64	10.98	10.46	10.77
2449	NASDAQ	HTLD	Mon, Feb 11, 2002	10.51	10.68	10.45	10.58
2448	NASDAQ	HTLD	Fri, Feb 8, 2002	10.53	10.53	10.40	10.46
2447	NASDAQ	HTLD	Thu, Feb 7, 2002	10.46	10.60	10.42	10.49
2446	NASDAQ	HTLD	Wed, Feb 6, 2002	10.97	10.97	10.37	10.45
2445	NASDAQ	HTLD	Tue, Feb 5, 2002	10.91	11.05	10.33	10.91
2444	NASDAQ	HTLD	Mon, Feb 4, 2002	10.88	10.98	10.76	10.81
2443	NASDAQ	HTLD	Fri, Feb 1, 2002	11.13	11.13	10.80	11.00
2442	NASDAQ	HTLD	Thu, Jan 31, 2002	11.05	11.13	10.90	11.11
2441	NASDAQ	HTLD	Wed, Jan 30, 2002	10.82	11.03	10.64	11.02
2440	NASDAQ	HTLD	Tue, Jan 29, 2002	11.21	11.21	10.74	10.75
2439	NASDAQ	HTLD	Mon, Jan 28, 2002	10.65	11.19	10.65	11.11
2438	NASDAQ	HTLD	Fri, Jan 25, 2002	10.50	10.63	10.42	10.63
2437	NASDAQ	HTLD	Thu, Jan 24, 2002	10.48	10.87	10.48	10.54
2436	NASDAQ	HTLD	Wed, Jan 23, 2002	10.12	10.46	10.12	10.46
2435	NASDAQ	HTLD	Tue, Jan 22, 2002	10.09	10.42	10.08	10.15
2434	NASDAQ	HTLD	Fri, Jan 18, 2002	10.02	10.38	9.92	10.13
2433	NASDAQ	HTLD	Thu, Jan 17, 2002	9.58	9.95	9.47	9.92
2432	NASDAQ	HTLD	Wed, Jan 16, 2002	9.52	9.57	9.31	9.50
2431	NASDAQ	HTLD	Tue, Jan 15, 2002	9.37	9.55	9.23	9.52
2430	NASDAQ	HTLD	Mon, Jan 14, 2002	9.39	9.45	9.04	9.27
2429	NASDAQ	HTLD	Fri, Jan 11, 2002	9.51	9.52	9.28	9.51
2428	NASDAQ	HTLD	Thu, Jan 10, 2002	9.58	9.61	9.07	9.52
2427	NASDAQ	HTLD	Wed, Jan 9, 2002	9.96	10.01	9.69	9.83
2426	NASDAQ	HTLD	Tue, Jan 8, 2002	9.67	9.98	9.59	9.83
2425	NASDAQ	HTLD	Mon, Jan 7, 2002	9.66	9.77	9.51	9.59
2424	NASDAQ	HTLD	Fri, Jan 4, 2002	9.26	9.86	9.26	9.51
2423	NASDAQ	HTLD	Thu, Jan 3, 2002	9.29	9.39	9.27	9.34
2422	NASDAQ	HTLD	Wed, Jan 2, 2002	9.04	9.28	8.73	9.26
2421	NASDAQ	HTLD	Mon, Dec 31, 2001	9.27	9.41	8.80	8.80
2420	NASDAQ	HTLD	Fri, Dec 28, 2001	9.31	9.43	9.23	9.43
2419	NASDAQ	HTLD	Thu, Dec 27, 2001	9.34	9.42	9.27	9.33
2418	NASDAQ	HTLD	Wed, Dec 26, 2001	9.19	9.33	9.13	9.33
2417	NASDAQ	HTLD	Mon, Dec 24, 2001	8.90	9.22	8.90	9.17
2416	NASDAQ	HTLD	Fri, Dec 21, 2001	8.88	9.05	8.80	8.96
2415	NASDAQ	HTLD	Thu, Dec 20, 2001	9.04	9.19	8.67	8.80
2414	NASDAQ	HTLD	Wed, Dec 19, 2001	8.93	9.25	8.93	9.08
2413	NASDAQ	HTLD	Tue, Dec 18, 2001	8.87	9.26	8.82	9.10
2412	NASDAQ	HTLD	Mon, Dec 17, 2001	8.57	9.14	8.54	8.86
2411	NASDAQ	HTLD	Fri, Dec 14, 2001	8.95	8.95	8.56	8.57
2410	NASDAQ	HTLD	Thu, Dec 13, 2001	9.10	9.16	8.74	8.74
2409	NASDAQ	HTLD	Wed, Dec 12, 2001	9.19	9.20	8.94	9.12
2408	NASDAQ	HTLD	Tue, Dec 11, 2001	9.21	9.26	8.96	9.00
2407	NASDAQ	HTLD	Mon, Dec 10, 2001	9.27	9.35	9.18	9.31
2406	NASDAQ	HTLD	Fri, Dec 7, 2001	9.27	9.27	9.13	9.19
2405	NASDAQ	HTLD	Thu, Dec 6, 2001	9.41	9.41	9.12	9.27
2404	NASDAQ	HTLD	Wed, Dec 5, 2001	9.19	9.80	9.19	9.37
2403	NASDAQ	HTLD	Tue, Dec 4, 2001	9.13	9.23	9.07	9.16
2402	NASDAQ	HTLD	Mon, Dec 3, 2001	8.87	9.12	8.83	9.08
2401	NASDAQ	HTLD	Fri, Nov 30, 2001	8.72	8.96	8.69	8.88
2400	NASDAQ	HTLD	Thu, Nov 29, 2001	8.80	8.95	8.79	8.86
2399	NASDAQ	HTLD	Wed, Nov 28, 2001	9.09	9.09	8.85	8.86
2398	NASDAQ	HTLD	Tue, Nov 27, 2001	9.21	9.21	9.00	9.05
2397	NASDAQ	HTLD	Mon, Nov 26, 2001	9.14	9.29	9.06	9.17
2396	NASDAQ	HTLD	Fri, Nov 23, 2001	9.08	9.35	9.05	9.22
2395	NASDAQ	HTLD	Wed, Nov 21, 2001	9.18	9.18	9.08	9.10
2394	NASDAQ	HTLD	Tue, Nov 20, 2001	9.29	9.29	9.13	9.15
2393	NASDAQ	HTLD	Mon, Nov 19, 2001	9.21	9.29	9.19	9.26
2392	NASDAQ	HTLD	Fri, Nov 16, 2001	9.09	9.45	9.09	9.19
2391	NASDAQ	HTLD	Thu, Nov 15, 2001	8.69	9.29	8.69	9.09
2390	NASDAQ	HTLD	Wed, Nov 14, 2001	8.35	8.78	8.32	8.75
2389	NASDAQ	HTLD	Tue, Nov 13, 2001	8.17	8.30	8.10	8.27
2388	NASDAQ	HTLD	Mon, Nov 12, 2001	8.25	8.26	8.06	8.23
2387	NASDAQ	HTLD	Fri, Nov 9, 2001	8.20	8.26	8.06	8.08
2386	NASDAQ	HTLD	Thu, Nov 8, 2001	8.45	8.50	8.18	8.31
2385	NASDAQ	HTLD	Wed, Nov 7, 2001	8.40	8.58	8.36	8.36
2384	NASDAQ	HTLD	Tue, Nov 6, 2001	8.19	8.45	8.19	8.40
2383	NASDAQ	HTLD	Mon, Nov 5, 2001	8.00	8.40	7.97	8.29
2382	NASDAQ	HTLD	Fri, Nov 2, 2001	7.77	8.14	7.77	8.08
2381	NASDAQ	HTLD	Thu, Nov 1, 2001	7.85	7.93	7.40	7.89
2380	NASDAQ	HTLD	Wed, Oct 31, 2001	7.37	7.59	7.32	7.45
2379	NASDAQ	HTLD	Tue, Oct 30, 2001	7.56	7.58	7.34	7.34
2378	NASDAQ	HTLD	Mon, Oct 29, 2001	7.62	7.67	7.47	7.50
2377	NASDAQ	HTLD	Fri, Oct 26, 2001	7.93	7.96	7.50	7.57
2376	NASDAQ	HTLD	Thu, Oct 25, 2001	8.02	8.02	7.77	7.84
2375	NASDAQ	HTLD	Wed, Oct 24, 2001	8.15	8.15	8.02	8.08
2374	NASDAQ	HTLD	Tue, Oct 23, 2001	8.16	8.23	8.06	8.17
2373	NASDAQ	HTLD	Mon, Oct 22, 2001	8.17	8.19	8.06	8.16
2372	NASDAQ	HTLD	Fri, Oct 19, 2001	8.21	8.21	8.07	8.17
2371	NASDAQ	HTLD	Thu, Oct 18, 2001	8.56	8.56	8.01	8.21
2370	NASDAQ	HTLD	Wed, Oct 17, 2001	8.50	8.56	8.37	8.44
2369	NASDAQ	HTLD	Tue, Oct 16, 2001	8.56	8.56	8.25	8.42
2368	NASDAQ	HTLD	Mon, Oct 15, 2001	8.48	8.58	8.23	8.48
2367	NASDAQ	HTLD	Fri, Oct 12, 2001	8.36	8.66	8.36	8.56
2366	NASDAQ	HTLD	Thu, Oct 11, 2001	8.28	8.99	8.21	8.45
2365	NASDAQ	HTLD	Wed, Oct 10, 2001	7.97	8.26	7.97	8.15
2364	NASDAQ	HTLD	Tue, Oct 9, 2001	8.02	8.04	7.94	7.97
2363	NASDAQ	HTLD	Mon, Oct 8, 2001	7.93	8.36	7.93	8.07
2362	NASDAQ	HTLD	Fri, Oct 5, 2001	8.13	8.42	7.90	8.40
2361	NASDAQ	HTLD	Thu, Oct 4, 2001	7.97	8.59	7.80	8.17
2360	NASDAQ	HTLD	Wed, Oct 3, 2001	7.31	7.96	7.28	7.95
2359	NASDAQ	HTLD	Tue, Oct 2, 2001	7.20	7.66	7.20	7.49
2358	NASDAQ	HTLD	Mon, Oct 1, 2001	7.61	7.66	7.02	7.29
2357	NASDAQ	HTLD	Fri, Sep 28, 2001	7.37	7.64	7.16	7.29
2356	NASDAQ	HTLD	Thu, Sep 27, 2001	7.29	7.36	6.63	7.35
2355	NASDAQ	HTLD	Wed, Sep 26, 2001	7.61	7.68	7.29	7.29
2354	NASDAQ	HTLD	Tue, Sep 25, 2001	7.61	7.63	7.49	7.61
2353	NASDAQ	HTLD	Mon, Sep 24, 2001	7.55	7.86	7.45	7.63
2352	NASDAQ	HTLD	Fri, Sep 21, 2001	7.44	7.69	7.28	7.38
2351	NASDAQ	HTLD	Thu, Sep 20, 2001	7.46	7.70	7.34	7.44
2350	NASDAQ	HTLD	Wed, Sep 19, 2001	7.45	8.05	7.29	7.39
2349	NASDAQ	HTLD	Tue, Sep 18, 2001	7.23	7.36	6.88	7.23
2348	NASDAQ	HTLD	Mon, Sep 17, 2001	7.86	7.87	7.26	7.39
2347	NASDAQ	HTLD	Mon, Sep 10, 2001	8.07	8.24	7.91	8.04
2346	NASDAQ	HTLD	Fri, Sep 7, 2001	8.56	8.58	8.07	8.24
2345	NASDAQ	HTLD	Thu, Sep 6, 2001	8.56	8.74	8.55	8.56
2344	NASDAQ	HTLD	Wed, Sep 5, 2001	8.98	9.04	8.53	8.60
2343	NASDAQ	HTLD	Tue, Sep 4, 2001	8.57	9.12	8.57	9.02
2342	NASDAQ	HTLD	Fri, Aug 31, 2001	8.72	8.73	8.57	8.59
2341	NASDAQ	HTLD	Thu, Aug 30, 2001	8.07	8.74	8.07	8.74
2340	NASDAQ	HTLD	Wed, Aug 29, 2001	8.37	8.41	8.09	8.09
2339	NASDAQ	HTLD	Tue, Aug 28, 2001	8.25	8.42	8.20	8.27
2338	NASDAQ	HTLD	Mon, Aug 27, 2001	8.51	8.54	8.10	8.25
2337	NASDAQ	HTLD	Fri, Aug 24, 2001	8.51	8.53	8.41	8.53
2336	NASDAQ	HTLD	Thu, Aug 23, 2001	8.27	8.51	8.20	8.49
2335	NASDAQ	HTLD	Wed, Aug 22, 2001	8.56	8.73	8.25	8.43
2334	NASDAQ	HTLD	Tue, Aug 21, 2001	8.56	8.56	8.39	8.39
2333	NASDAQ	HTLD	Mon, Aug 20, 2001	8.48	8.65	8.39	8.50
2332	NASDAQ	HTLD	Fri, Aug 17, 2001	8.92	8.92	8.39	8.50
2331	NASDAQ	HTLD	Thu, Aug 16, 2001	8.56	8.91	8.32	8.87
2330	NASDAQ	HTLD	Wed, Aug 15, 2001	8.42	8.63	8.42	8.59
2329	NASDAQ	HTLD	Tue, Aug 14, 2001	8.49	8.57	8.40	8.48
2328	NASDAQ	HTLD	Mon, Aug 13, 2001	8.42	8.64	8.42	8.50
2327	NASDAQ	HTLD	Fri, Aug 10, 2001	8.57	8.58	8.34	8.54
2326	NASDAQ	HTLD	Thu, Aug 9, 2001	8.67	8.75	8.21	8.56
2325	NASDAQ	HTLD	Wed, Aug 8, 2001	8.72	8.84	8.26	8.46
2324	NASDAQ	HTLD	Tue, Aug 7, 2001	8.80	9.03	8.70	8.72
2323	NASDAQ	HTLD	Mon, Aug 6, 2001	9.51	9.51	8.80	8.81
2322	NASDAQ	HTLD	Fri, Aug 3, 2001	9.13	9.65	9.06	9.27
2321	NASDAQ	HTLD	Thu, Aug 2, 2001	8.87	9.26	8.87	9.11
2320	NASDAQ	HTLD	Wed, Aug 1, 2001	9.18	9.23	8.82	9.16
2319	NASDAQ	HTLD	Tue, Jul 31, 2001	8.69	9.29	8.67	8.83
2318	NASDAQ	HTLD	Mon, Jul 30, 2001	8.74	9.07	8.56	8.88
2317	NASDAQ	HTLD	Fri, Jul 27, 2001	8.62	8.67	8.40	8.67
2316	NASDAQ	HTLD	Thu, Jul 26, 2001	8.37	8.62	8.24	8.62
2315	NASDAQ	HTLD	Wed, Jul 25, 2001	8.09	8.36	8.08	8.36
2314	NASDAQ	HTLD	Tue, Jul 24, 2001	7.95	8.34	7.95	8.24
2313	NASDAQ	HTLD	Mon, Jul 23, 2001	8.45	8.48	7.89	8.02
2312	NASDAQ	HTLD	Fri, Jul 20, 2001	8.47	8.66	8.45	8.45
2311	NASDAQ	HTLD	Thu, Jul 19, 2001	8.20	8.53	8.20	8.53
2310	NASDAQ	HTLD	Wed, Jul 18, 2001	7.74	8.34	7.72	8.32
2309	NASDAQ	HTLD	Tue, Jul 17, 2001	7.16	7.94	7.16	7.77
2308	NASDAQ	HTLD	Mon, Jul 16, 2001	7.23	7.32	7.12	7.12
2307	NASDAQ	HTLD	Fri, Jul 13, 2001	7.24	7.32	7.12	7.13
2306	NASDAQ	HTLD	Thu, Jul 12, 2001	7.00	7.22	6.92	7.13
2305	NASDAQ	HTLD	Wed, Jul 11, 2001	6.90	7.02	6.88	7.01
2304	NASDAQ	HTLD	Tue, Jul 10, 2001	6.80	7.05	6.80	6.86
2303	NASDAQ	HTLD	Mon, Jul 9, 2001	6.86	6.90	6.77	6.81
2302	NASDAQ	HTLD	Fri, Jul 6, 2001	7.10	7.12	6.86	6.88
2301	NASDAQ	HTLD	Thu, Jul 5, 2001	7.05	7.13	7.05	7.12
2300	NASDAQ	HTLD	Tue, Jul 3, 2001	7.03	7.10	7.03	7.09
2299	NASDAQ	HTLD	Mon, Jul 2, 2001	7.31	7.31	7.01	7.10
2298	NASDAQ	HTLD	Fri, Jun 29, 2001	6.86	7.30	6.86	7.23
2297	NASDAQ	HTLD	Thu, Jun 28, 2001	6.54	6.97	6.54	6.94
2296	NASDAQ	HTLD	Wed, Jun 27, 2001	6.45	6.63	6.45	6.59
2295	NASDAQ	HTLD	Tue, Jun 26, 2001	6.56	6.56	6.29	6.36
2294	NASDAQ	HTLD	Mon, Jun 25, 2001	6.37	6.62	6.30	6.62
2293	NASDAQ	HTLD	Fri, Jun 22, 2001	6.35	6.35	6.28	6.29
2292	NASDAQ	HTLD	Thu, Jun 21, 2001	6.06	6.42	6.02	6.34
2291	NASDAQ	HTLD	Wed, Jun 20, 2001	5.95	6.03	5.85	6.02
2290	NASDAQ	HTLD	Tue, Jun 19, 2001	5.90	6.02	5.83	5.94
2289	NASDAQ	HTLD	Mon, Jun 18, 2001	6.30	6.30	5.87	5.87
2288	NASDAQ	HTLD	Fri, Jun 15, 2001	6.39	6.40	6.25	6.30
2287	NASDAQ	HTLD	Thu, Jun 14, 2001	6.29	6.34	6.25	6.25
2286	NASDAQ	HTLD	Wed, Jun 13, 2001	6.34	6.34	6.28	6.31
2285	NASDAQ	HTLD	Tue, Jun 12, 2001	6.37	6.40	6.32	6.34
2284	NASDAQ	HTLD	Mon, Jun 11, 2001	6.43	6.50	6.37	6.40
2283	NASDAQ	HTLD	Fri, Jun 8, 2001	6.68	6.68	6.37	6.44
2282	NASDAQ	HTLD	Thu, Jun 7, 2001	6.86	6.88	6.66	6.70
2281	NASDAQ	HTLD	Wed, Jun 6, 2001	6.86	6.89	6.81	6.85
2280	NASDAQ	HTLD	Tue, Jun 5, 2001	6.83	6.92	6.83	6.89
2279	NASDAQ	HTLD	Mon, Jun 4, 2001	6.98	7.21	6.83	6.88
2278	NASDAQ	HTLD	Fri, Jun 1, 2001	7.23	7.23	6.97	7.04
2277	NASDAQ	HTLD	Thu, May 31, 2001	7.23	7.23	7.00	7.09
2276	NASDAQ	HTLD	Wed, May 30, 2001	7.04	7.23	7.03	7.20
2275	NASDAQ	HTLD	Tue, May 29, 2001	7.04	7.07	7.02	7.07
2274	NASDAQ	HTLD	Fri, May 25, 2001	7.17	7.17	7.06	7.09
2273	NASDAQ	HTLD	Thu, May 24, 2001	7.41	7.43	7.17	7.24
2272	NASDAQ	HTLD	Wed, May 23, 2001	7.40	7.44	7.34	7.42
2271	NASDAQ	HTLD	Tue, May 22, 2001	7.47	7.47	7.35	7.40
2270	NASDAQ	HTLD	Mon, May 21, 2001	7.48	7.53	7.42	7.47
2269	NASDAQ	HTLD	Fri, May 18, 2001	7.42	7.53	7.33	7.48
2268	NASDAQ	HTLD	Thu, May 17, 2001	7.42	7.51	7.33	7.49
2267	NASDAQ	HTLD	Wed, May 16, 2001	7.31	7.55	7.28	7.55
2266	NASDAQ	HTLD	Tue, May 15, 2001	7.33	7.36	7.31	7.32
2265	NASDAQ	HTLD	Mon, May 14, 2001	7.32	7.33	7.27	7.33
2264	NASDAQ	HTLD	Fri, May 11, 2001	7.45	7.45	7.18	7.29
2263	NASDAQ	HTLD	Thu, May 10, 2001	7.36	7.45	7.36	7.43
2262	NASDAQ	HTLD	Wed, May 9, 2001	7.48	7.51	7.43	7.50
2261	NASDAQ	HTLD	Tue, May 8, 2001	7.44	7.52	7.44	7.50
2260	NASDAQ	HTLD	Mon, May 7, 2001	7.24	7.49	7.24	7.44
2259	NASDAQ	HTLD	Fri, May 4, 2001	7.23	7.31	7.22	7.27
2258	NASDAQ	HTLD	Thu, May 3, 2001	7.29	7.33	7.23	7.26
2257	NASDAQ	HTLD	Wed, May 2, 2001	7.01	7.38	7.01	7.33
2256	NASDAQ	HTLD	Tue, May 1, 2001	6.96	7.04	6.94	7.04
2255	NASDAQ	HTLD	Mon, Apr 30, 2001	7.02	7.10	6.95	6.97
2254	NASDAQ	HTLD	Fri, Apr 27, 2001	6.93	7.08	6.93	6.96
2253	NASDAQ	HTLD	Thu, Apr 26, 2001	7.00	7.00	6.96	6.98
2252	NASDAQ	HTLD	Wed, Apr 25, 2001	6.85	7.08	6.85	7.00
2251	NASDAQ	HTLD	Tue, Apr 24, 2001	6.94	7.07	6.82	6.87
2250	NASDAQ	HTLD	Mon, Apr 23, 2001	6.90	7.11	6.90	6.94
2249	NASDAQ	HTLD	Fri, Apr 20, 2001	6.96	7.22	6.92	6.99
2248	NASDAQ	HTLD	Thu, Apr 19, 2001	6.56	7.17	6.56	6.87
2247	NASDAQ	HTLD	Wed, Apr 18, 2001	6.40	6.59	6.40	6.58
2246	NASDAQ	HTLD	Tue, Apr 17, 2001	6.34	6.58	6.32	6.34
2245	NASDAQ	HTLD	Mon, Apr 16, 2001	6.22	6.34	6.21	6.34
2244	NASDAQ	HTLD	Thu, Apr 12, 2001	6.28	6.34	6.22	6.29
2243	NASDAQ	HTLD	Wed, Apr 11, 2001	6.37	6.37	6.21	6.27
2242	NASDAQ	HTLD	Tue, Apr 10, 2001	6.28	6.38	6.28	6.33
2241	NASDAQ	HTLD	Mon, Apr 9, 2001	6.24	6.31	6.19	6.28
2240	NASDAQ	HTLD	Fri, Apr 6, 2001	6.37	6.37	6.29	6.29
2239	NASDAQ	HTLD	Thu, Apr 5, 2001	6.26	6.42	6.26	6.37
2238	NASDAQ	HTLD	Wed, Apr 4, 2001	6.20	6.23	6.20	6.23
2237	NASDAQ	HTLD	Tue, Apr 3, 2001	6.37	6.37	6.18	6.21
2236	NASDAQ	HTLD	Mon, Apr 2, 2001	6.28	6.48	6.23	6.47
2235	NASDAQ	HTLD	Fri, Mar 30, 2001	6.23	6.42	6.21	6.40
2234	NASDAQ	HTLD	Thu, Mar 29, 2001	6.21	6.28	6.15	6.21
2233	NASDAQ	HTLD	Wed, Mar 28, 2001	6.44	6.45	6.12	6.21
2232	NASDAQ	HTLD	Tue, Mar 27, 2001	6.50	6.54	6.44	6.53
2231	NASDAQ	HTLD	Mon, Mar 26, 2001	6.28	6.59	6.28	6.53
2230	NASDAQ	HTLD	Fri, Mar 23, 2001	6.50	6.56	6.23	6.34
2229	NASDAQ	HTLD	Thu, Mar 22, 2001	6.25	6.56	6.07	6.56
2228	NASDAQ	HTLD	Wed, Mar 21, 2001	6.09	6.33	6.09	6.25
2227	NASDAQ	HTLD	Tue, Mar 20, 2001	6.06	6.28	6.06	6.09
2226	NASDAQ	HTLD	Mon, Mar 19, 2001	6.02	6.04	5.96	6.04
2225	NASDAQ	HTLD	Fri, Mar 16, 2001	6.06	6.10	6.01	6.01
2224	NASDAQ	HTLD	Thu, Mar 15, 2001	6.02	6.09	5.96	6.01
2223	NASDAQ	HTLD	Wed, Mar 14, 2001	6.11	6.12	5.98	6.01
2222	NASDAQ	HTLD	Tue, Mar 13, 2001	6.14	6.15	6.09	6.12
2221	NASDAQ	HTLD	Mon, Mar 12, 2001	6.21	6.21	6.14	6.18
2220	NASDAQ	HTLD	Fri, Mar 9, 2001	6.28	6.28	6.14	6.23
2219	NASDAQ	HTLD	Thu, Mar 8, 2001	6.29	6.34	6.21	6.31
2218	NASDAQ	HTLD	Wed, Mar 7, 2001	6.15	6.34	6.15	6.28
2217	NASDAQ	HTLD	Tue, Mar 6, 2001	6.21	6.25	6.15	6.20
2216	NASDAQ	HTLD	Mon, Mar 5, 2001	6.16	6.23	6.16	6.23
2215	NASDAQ	HTLD	Fri, Mar 2, 2001	6.25	6.25	6.14	6.17
2214	NASDAQ	HTLD	Thu, Mar 1, 2001	6.34	6.37	6.18	6.18
2213	NASDAQ	HTLD	Wed, Feb 28, 2001	6.39	6.47	6.34	6.34
2212	NASDAQ	HTLD	Tue, Feb 27, 2001	6.36	6.39	6.33	6.34
2211	NASDAQ	HTLD	Mon, Feb 26, 2001	6.25	6.40	6.25	6.40
2210	NASDAQ	HTLD	Fri, Feb 23, 2001	6.16	6.31	6.16	6.29
2209	NASDAQ	HTLD	Thu, Feb 22, 2001	6.06	6.29	6.06	6.28
2208	NASDAQ	HTLD	Wed, Feb 21, 2001	6.12	6.28	5.96	6.28
2207	NASDAQ	HTLD	Tue, Feb 20, 2001	5.99	6.21	5.99	6.12
2206	NASDAQ	HTLD	Fri, Feb 16, 2001	6.26	6.28	6.06	6.10
2205	NASDAQ	HTLD	Thu, Feb 15, 2001	5.91	6.31	5.91	6.28
2204	NASDAQ	HTLD	Wed, Feb 14, 2001	5.99	6.04	5.96	6.02
2203	NASDAQ	HTLD	Tue, Feb 13, 2001	6.33	6.59	5.96	6.07
2202	NASDAQ	HTLD	Mon, Feb 12, 2001	5.91	6.44	5.90	6.33
2201	NASDAQ	HTLD	Fri, Feb 9, 2001	6.27	6.31	6.12	6.17
2200	NASDAQ	HTLD	Thu, Feb 8, 2001	6.39	6.42	6.21	6.29
2199	NASDAQ	HTLD	Wed, Feb 7, 2001	6.53	6.53	6.42	6.45
2198	NASDAQ	HTLD	Tue, Feb 6, 2001	6.50	6.64	6.50	6.64
2197	NASDAQ	HTLD	Mon, Feb 5, 2001	6.53	6.56	6.40	6.50
2196	NASDAQ	HTLD	Fri, Feb 2, 2001	6.37	6.59	6.37	6.58
2195	NASDAQ	HTLD	Thu, Feb 1, 2001	6.45	6.75	6.37	6.50
2194	NASDAQ	HTLD	Wed, Jan 31, 2001	6.47	6.50	6.39	6.40
2193	NASDAQ	HTLD	Tue, Jan 30, 2001	6.72	6.72	6.37	6.40
2192	NASDAQ	HTLD	Mon, Jan 29, 2001	6.39	6.69	6.39	6.61
2191	NASDAQ	HTLD	Fri, Jan 26, 2001	6.36	6.50	6.36	6.44
2190	NASDAQ	HTLD	Thu, Jan 25, 2001	6.35	6.48	6.34	6.36
2189	NASDAQ	HTLD	Wed, Jan 24, 2001	6.39	6.56	6.34	6.48
2188	NASDAQ	HTLD	Tue, Jan 23, 2001	6.26	6.40	6.20	6.38
2187	NASDAQ	HTLD	Mon, Jan 22, 2001	6.40	6.40	6.25	6.27
2186	NASDAQ	HTLD	Fri, Jan 19, 2001	6.40	6.47	6.28	6.34
2185	NASDAQ	HTLD	Thu, Jan 18, 2001	6.46	6.52	6.40	6.47
2184	NASDAQ	HTLD	Wed, Jan 17, 2001	6.55	6.98	6.40	6.40
2183	NASDAQ	HTLD	Tue, Jan 16, 2001	6.21	6.52	6.17	6.52
2182	NASDAQ	HTLD	Fri, Jan 12, 2001	5.87	6.18	5.87	6.18
2181	NASDAQ	HTLD	Thu, Jan 11, 2001	5.71	6.14	5.71	5.82
2180	NASDAQ	HTLD	Wed, Jan 10, 2001	5.82	5.90	5.82	5.83
2179	NASDAQ	HTLD	Tue, Jan 9, 2001	5.83	5.88	5.71	5.82
2178	NASDAQ	HTLD	Mon, Jan 8, 2001	5.71	5.87	5.60	5.83
2177	NASDAQ	HTLD	Fri, Jan 5, 2001	5.98	5.99	5.68	5.71
2176	NASDAQ	HTLD	Thu, Jan 4, 2001	5.64	6.02	5.64	5.74
2175	NASDAQ	HTLD	Wed, Jan 3, 2001	5.52	5.74	5.52	5.69
2174	NASDAQ	HTLD	Tue, Jan 2, 2001	5.85	5.85	5.49	5.56
2173	NASDAQ	HTLD	Fri, Dec 29, 2000	5.75	5.93	5.68	5.79
2172	NASDAQ	HTLD	Thu, Dec 28, 2000	5.63	5.83	5.60	5.77
2171	NASDAQ	HTLD	Wed, Dec 27, 2000	5.71	5.72	5.44	5.60
2170	NASDAQ	HTLD	Tue, Dec 26, 2000	5.72	5.75	5.69	5.71
2169	NASDAQ	HTLD	Fri, Dec 22, 2000	5.45	5.71	5.44	5.60
2168	NASDAQ	HTLD	Thu, Dec 21, 2000	5.42	5.55	5.37	5.41
2167	NASDAQ	HTLD	Wed, Dec 20, 2000	5.58	5.58	5.26	5.42
2166	NASDAQ	HTLD	Tue, Dec 19, 2000	5.71	5.87	5.58	5.64
2165	NASDAQ	HTLD	Mon, Dec 18, 2000	5.76	5.83	5.72	5.72
2164	NASDAQ	HTLD	Fri, Dec 15, 2000	5.30	5.77	5.30	5.77
2163	NASDAQ	HTLD	Thu, Dec 14, 2000	5.71	5.85	5.15	5.26
2162	NASDAQ	HTLD	Wed, Dec 13, 2000	5.87	5.90	5.58	5.79
2161	NASDAQ	HTLD	Tue, Dec 12, 2000	5.82	5.90	5.82	5.82
2160	NASDAQ	HTLD	Mon, Dec 11, 2000	5.80	5.88	5.77	5.85
2159	NASDAQ	HTLD	Fri, Dec 8, 2000	5.53	6.28	5.53	5.83
2158	NASDAQ	HTLD	Thu, Dec 7, 2000	5.58	5.87	5.39	5.64
2157	NASDAQ	HTLD	Wed, Dec 6, 2000	5.39	5.55	5.36	5.53
2156	NASDAQ	HTLD	Tue, Dec 5, 2000	5.39	5.58	5.39	5.58
2155	NASDAQ	HTLD	Mon, Dec 4, 2000	5.39	5.52	5.39	5.52
2154	NASDAQ	HTLD	Fri, Dec 1, 2000	5.30	5.55	5.27	5.39
2153	NASDAQ	HTLD	Thu, Nov 30, 2000	5.17	5.31	5.17	5.23
2152	NASDAQ	HTLD	Wed, Nov 29, 2000	5.07	5.31	5.07	5.25
2151	NASDAQ	HTLD	Tue, Nov 28, 2000	5.52	5.58	5.03	5.12
2150	NASDAQ	HTLD	Mon, Nov 27, 2000	4.88	5.68	4.88	5.68
2149	NASDAQ	HTLD	Fri, Nov 24, 2000	4.93	5.06	4.92	5.06
2148	NASDAQ	HTLD	Wed, Nov 22, 2000	4.99	4.99	4.72	4.90
2147	NASDAQ	HTLD	Tue, Nov 21, 2000	4.90	5.06	4.88	5.01
2146	NASDAQ	HTLD	Mon, Nov 20, 2000	5.03	5.03	4.88	4.98
2145	NASDAQ	HTLD	Fri, Nov 17, 2000	5.02	5.06	4.88	5.01
2144	NASDAQ	HTLD	Thu, Nov 16, 2000	4.58	5.01	4.58	4.79
2143	NASDAQ	HTLD	Wed, Nov 15, 2000	4.51	4.69	4.42	4.68
2142	NASDAQ	HTLD	Tue, Nov 14, 2000	4.45	4.50	4.39	4.50
2141	NASDAQ	HTLD	Mon, Nov 13, 2000	4.31	4.45	4.31	4.45
2140	NASDAQ	HTLD	Fri, Nov 10, 2000	4.41	4.44	4.41	4.44
2139	NASDAQ	HTLD	Thu, Nov 9, 2000	4.31	4.44	4.31	4.44
2138	NASDAQ	HTLD	Wed, Nov 8, 2000	4.44	4.44	4.39	4.39
2137	NASDAQ	HTLD	Tue, Nov 7, 2000	4.39	4.44	4.39	4.44
2136	NASDAQ	HTLD	Mon, Nov 6, 2000	4.42	4.45	4.39	4.39
2135	NASDAQ	HTLD	Fri, Nov 3, 2000	4.42	4.47	4.39	4.45
2134	NASDAQ	HTLD	Thu, Nov 2, 2000	4.39	4.42	4.38	4.41
2133	NASDAQ	HTLD	Wed, Nov 1, 2000	4.41	4.44	4.38	4.42
2132	NASDAQ	HTLD	Tue, Oct 31, 2000	4.31	4.47	4.31	4.41
2131	NASDAQ	HTLD	Mon, Oct 30, 2000	4.11	4.36	4.11	4.34
2130	NASDAQ	HTLD	Fri, Oct 27, 2000	4.14	4.34	4.14	4.31
2129	NASDAQ	HTLD	Thu, Oct 26, 2000	4.11	4.28	4.11	4.28
2128	NASDAQ	HTLD	Wed, Oct 25, 2000	4.25	4.28	4.12	4.22
2127	NASDAQ	HTLD	Tue, Oct 24, 2000	4.30	4.49	4.25	4.25
2126	NASDAQ	HTLD	Mon, Oct 23, 2000	4.38	4.44	4.30	4.31
2125	NASDAQ	HTLD	Fri, Oct 20, 2000	4.39	4.42	4.33	4.38
2124	NASDAQ	HTLD	Thu, Oct 19, 2000	4.30	4.36	4.30	4.36
2123	NASDAQ	HTLD	Wed, Oct 18, 2000	4.06	4.26	4.06	4.17
2122	NASDAQ	HTLD	Tue, Oct 17, 2000	4.11	4.17	4.01	4.12
2121	NASDAQ	HTLD	Mon, Oct 16, 2000	4.36	4.49	4.14	4.14
2120	NASDAQ	HTLD	Fri, Oct 13, 2000	4.36	4.38	4.36	4.38
2119	NASDAQ	HTLD	Thu, Oct 12, 2000	4.36	4.45	4.36	4.36
2118	NASDAQ	HTLD	Wed, Oct 11, 2000	4.33	4.44	4.31	4.41
2117	NASDAQ	HTLD	Tue, Oct 10, 2000	4.39	4.42	4.34	4.42
2116	NASDAQ	HTLD	Mon, Oct 9, 2000	4.38	4.44	4.33	4.44
2115	NASDAQ	HTLD	Fri, Oct 6, 2000	4.42	4.42	4.31	4.38
2114	NASDAQ	HTLD	Thu, Oct 5, 2000	4.39	4.44	4.39	4.41
2113	NASDAQ	HTLD	Wed, Oct 4, 2000	4.38	4.44	4.38	4.41
2112	NASDAQ	HTLD	Tue, Oct 3, 2000	4.41	4.44	4.38	4.41
2111	NASDAQ	HTLD	Mon, Oct 2, 2000	4.41	4.49	4.34	4.34
2110	NASDAQ	HTLD	Fri, Sep 29, 2000	4.52	4.55	4.41	4.41
2109	NASDAQ	HTLD	Thu, Sep 28, 2000	4.41	4.55	4.41	4.50
2108	NASDAQ	HTLD	Wed, Sep 27, 2000	4.55	4.55	4.41	4.41
2107	NASDAQ	HTLD	Tue, Sep 26, 2000	4.47	4.57	4.47	4.57
2106	NASDAQ	HTLD	Mon, Sep 25, 2000	4.57	4.58	4.53	4.53
2105	NASDAQ	HTLD	Fri, Sep 22, 2000	4.61	4.68	4.49	4.60
2104	NASDAQ	HTLD	Thu, Sep 21, 2000	4.61	4.74	4.61	4.71
2103	NASDAQ	HTLD	Wed, Sep 20, 2000	4.57	4.71	4.57	4.69
2102	NASDAQ	HTLD	Tue, Sep 19, 2000	4.45	4.60	4.45	4.57
2101	NASDAQ	HTLD	Mon, Sep 18, 2000	4.38	4.53	4.38	4.49
2100	NASDAQ	HTLD	Fri, Sep 15, 2000	4.34	4.41	4.31	4.41
2099	NASDAQ	HTLD	Thu, Sep 14, 2000	4.39	4.50	4.39	4.50
2098	NASDAQ	HTLD	Wed, Sep 13, 2000	4.57	4.57	4.39	4.41
2097	NASDAQ	HTLD	Tue, Sep 12, 2000	4.57	4.63	4.41	4.57
2096	NASDAQ	HTLD	Mon, Sep 11, 2000	4.33	4.57	4.33	4.57
2095	NASDAQ	HTLD	Fri, Sep 8, 2000	4.31	4.38	4.31	4.38
2094	NASDAQ	HTLD	Thu, Sep 7, 2000	4.31	4.41	4.30	4.41
2093	NASDAQ	HTLD	Wed, Sep 6, 2000	4.26	4.34	4.26	4.28
2092	NASDAQ	HTLD	Tue, Sep 5, 2000	4.19	4.38	4.19	4.28
2091	NASDAQ	HTLD	Fri, Sep 1, 2000	4.38	4.38	4.19	4.19
2090	NASDAQ	HTLD	Thu, Aug 31, 2000	4.22	4.44	4.14	4.44
2089	NASDAQ	HTLD	Wed, Aug 30, 2000	4.22	4.22	4.06	4.15
2088	NASDAQ	HTLD	Tue, Aug 29, 2000	4.19	4.25	4.15	4.25
2087	NASDAQ	HTLD	Mon, Aug 28, 2000	4.22	4.28	4.12	4.17
2086	NASDAQ	HTLD	Fri, Aug 25, 2000	4.28	4.28	4.22	4.25
2085	NASDAQ	HTLD	Thu, Aug 24, 2000	4.28	4.30	4.25	4.25
2084	NASDAQ	HTLD	Wed, Aug 23, 2000	4.25	4.38	4.17	4.26
2083	NASDAQ	HTLD	Tue, Aug 22, 2000	4.19	4.41	4.19	4.28
2082	NASDAQ	HTLD	Mon, Aug 21, 2000	4.18	4.26	4.14	4.26
2081	NASDAQ	HTLD	Fri, Aug 18, 2000	4.14	4.19	4.09	4.17
2080	NASDAQ	HTLD	Thu, Aug 17, 2000	4.36	4.36	4.15	4.15
2079	NASDAQ	HTLD	Wed, Aug 16, 2000	4.39	4.41	4.22	4.34
2078	NASDAQ	HTLD	Tue, Aug 15, 2000	4.39	4.42	4.38	4.42
2077	NASDAQ	HTLD	Mon, Aug 14, 2000	4.40	4.41	4.39	4.41
2076	NASDAQ	HTLD	Fri, Aug 11, 2000	4.34	4.44	4.30	4.44
2075	NASDAQ	HTLD	Thu, Aug 10, 2000	4.19	4.42	4.19	4.42
2074	NASDAQ	HTLD	Wed, Aug 9, 2000	4.49	4.49	4.15	4.19
2073	NASDAQ	HTLD	Tue, Aug 8, 2000	4.41	4.44	4.31	4.44
2072	NASDAQ	HTLD	Mon, Aug 7, 2000	4.38	4.44	4.31	4.44
2071	NASDAQ	HTLD	Fri, Aug 4, 2000	4.41	4.42	4.34	4.38
2070	NASDAQ	HTLD	Thu, Aug 3, 2000	4.39	4.50	4.39	4.39
2069	NASDAQ	HTLD	Wed, Aug 2, 2000	4.31	4.57	4.31	4.53
2068	NASDAQ	HTLD	Tue, Aug 1, 2000	4.49	4.49	4.25	4.31
2067	NASDAQ	HTLD	Mon, Jul 31, 2000	4.28	4.53	4.28	4.53
2066	NASDAQ	HTLD	Fri, Jul 28, 2000	4.50	4.53	4.28	4.28
2065	NASDAQ	HTLD	Thu, Jul 27, 2000	4.49	4.53	4.31	4.49
2064	NASDAQ	HTLD	Wed, Jul 26, 2000	4.31	4.49	4.19	4.44
2063	NASDAQ	HTLD	Tue, Jul 25, 2000	4.39	4.39	4.25	4.28
2062	NASDAQ	HTLD	Mon, Jul 24, 2000	4.31	4.44	4.31	4.33
2061	NASDAQ	HTLD	Fri, Jul 21, 2000	4.49	4.53	4.36	4.36
2060	NASDAQ	HTLD	Thu, Jul 20, 2000	4.50	4.57	4.47	4.55
2059	NASDAQ	HTLD	Wed, Jul 19, 2000	4.45	4.60	4.41	4.60
2058	NASDAQ	HTLD	Tue, Jul 18, 2000	4.47	4.57	4.41	4.57
2057	NASDAQ	HTLD	Mon, Jul 17, 2000	4.39	4.60	4.34	4.39
2056	NASDAQ	HTLD	Fri, Jul 14, 2000	4.52	4.57	4.31	4.31
2055	NASDAQ	HTLD	Thu, Jul 13, 2000	4.65	4.72	4.53	4.55
2054	NASDAQ	HTLD	Wed, Jul 12, 2000	4.57	4.71	4.53	4.67
2053	NASDAQ	HTLD	Tue, Jul 11, 2000	4.57	4.60	4.44	4.58
2052	NASDAQ	HTLD	Mon, Jul 10, 2000	4.31	4.60	4.31	4.55
2051	NASDAQ	HTLD	Fri, Jul 7, 2000	4.47	4.53	4.31	4.31
2050	NASDAQ	HTLD	Thu, Jul 6, 2000	4.44	4.44	4.06	4.44
2049	NASDAQ	HTLD	Wed, Jul 5, 2000	4.57	4.57	4.00	4.44
2048	NASDAQ	HTLD	Mon, Jul 3, 2000	4.19	4.57	4.00	4.57
2047	NASDAQ	HTLD	Fri, Jun 30, 2000	4.09	4.30	3.61	4.23
2046	NASDAQ	HTLD	Thu, Jun 29, 2000	4.07	4.20	4.06	4.15
2045	NASDAQ	HTLD	Wed, Jun 28, 2000	4.06	4.19	4.06	4.07
2044	NASDAQ	HTLD	Tue, Jun 27, 2000	4.07	4.07	4.03	4.06
2043	NASDAQ	HTLD	Mon, Jun 26, 2000	4.17	4.17	4.06	4.07
2042	NASDAQ	HTLD	Fri, Jun 23, 2000	4.23	4.30	4.19	4.19
2041	NASDAQ	HTLD	Thu, Jun 22, 2000	4.31	4.38	4.22	4.22
2040	NASDAQ	HTLD	Wed, Jun 21, 2000	4.28	4.38	4.28	4.38
2039	NASDAQ	HTLD	Tue, Jun 20, 2000	4.44	4.44	4.28	4.38
2038	NASDAQ	HTLD	Mon, Jun 19, 2000	4.30	4.47	4.25	4.45
2037	NASDAQ	HTLD	Fri, Jun 16, 2000	4.69	4.69	4.12	4.31
2036	NASDAQ	HTLD	Thu, Jun 15, 2000	4.63	4.68	4.47	4.63
2035	NASDAQ	HTLD	Wed, Jun 14, 2000	4.68	4.68	4.66	4.68
2034	NASDAQ	HTLD	Tue, Jun 13, 2000	4.57	4.69	4.57	4.68
2033	NASDAQ	HTLD	Mon, Jun 12, 2000	4.64	4.69	4.57	4.57
2032	NASDAQ	HTLD	Fri, Jun 9, 2000	4.63	4.66	4.61	4.66
2031	NASDAQ	HTLD	Thu, Jun 8, 2000	4.60	4.65	4.52	4.65
2030	NASDAQ	HTLD	Wed, Jun 7, 2000	4.42	4.65	4.33	4.52
2029	NASDAQ	HTLD	Tue, Jun 6, 2000	4.47	4.52	4.44	4.47
2028	NASDAQ	HTLD	Mon, Jun 5, 2000	4.44	4.69	4.41	4.41
2027	NASDAQ	HTLD	Fri, Jun 2, 2000	4.25	4.44	4.25	4.44
2026	NASDAQ	HTLD	Thu, Jun 1, 2000	4.33	4.50	4.19	4.20
2025	NASDAQ	HTLD	Wed, May 31, 2000	4.60	4.72	4.31	4.65
2024	NASDAQ	HTLD	Tue, May 30, 2000	4.60	4.65	4.58	4.65
2023	NASDAQ	HTLD	Fri, May 26, 2000	4.30	4.72	4.22	4.72
2022	NASDAQ	HTLD	Thu, May 25, 2000	4.42	4.42	4.28	4.41
2021	NASDAQ	HTLD	Wed, May 24, 2000	4.19	4.47	4.19	4.45
2020	NASDAQ	HTLD	Tue, May 23, 2000	4.41	4.50	4.31	4.36
2019	NASDAQ	HTLD	Mon, May 22, 2000	4.23	4.50	4.20	4.50
2018	NASDAQ	HTLD	Fri, May 19, 2000	4.22	4.31	4.12	4.26
2017	NASDAQ	HTLD	Thu, May 18, 2000	4.22	4.22	4.06	4.12
2016	NASDAQ	HTLD	Wed, May 17, 2000	4.52	4.58	4.12	4.12
2015	NASDAQ	HTLD	Tue, May 16, 2000	4.53	4.60	4.53	4.55
2014	NASDAQ	HTLD	Mon, May 15, 2000	4.58	4.63	4.36	4.58
2013	NASDAQ	HTLD	Fri, May 12, 2000	4.44	4.60	4.44	4.58
2012	NASDAQ	HTLD	Thu, May 11, 2000	4.26	4.53	4.26	4.53
2011	NASDAQ	HTLD	Wed, May 10, 2000	4.56	4.57	4.00	4.25
2010	NASDAQ	HTLD	Tue, May 9, 2000	4.55	4.63	4.55	4.57
2009	NASDAQ	HTLD	Mon, May 8, 2000	4.62	4.91	4.44	4.47
2008	NASDAQ	HTLD	Fri, May 5, 2000	4.63	4.66	4.47	4.53
2007	NASDAQ	HTLD	Thu, May 4, 2000	4.38	4.76	4.38	4.69
2006	NASDAQ	HTLD	Wed, May 3, 2000	4.19	4.53	4.19	4.39
2005	NASDAQ	HTLD	Tue, May 2, 2000	4.65	4.65	4.28	4.30
2004	NASDAQ	HTLD	Mon, May 1, 2000	4.07	4.76	4.07	4.69
2003	NASDAQ	HTLD	Fri, Apr 28, 2000	4.30	4.30	4.06	4.28
2002	NASDAQ	HTLD	Thu, Apr 27, 2000	4.22	4.23	4.15	4.23
2001	NASDAQ	HTLD	Wed, Apr 26, 2000	4.19	4.34	4.12	4.25
2000	NASDAQ	HTLD	Tue, Apr 25, 2000	4.01	4.15	3.96	4.15
1999	NASDAQ	HTLD	Mon, Apr 24, 2000	3.90	4.04	3.87	3.96
1998	NASDAQ	HTLD	Thu, Apr 20, 2000	3.98	4.00	3.84	3.96
1997	NASDAQ	HTLD	Wed, Apr 19, 2000	3.93	4.03	3.80	3.98
1996	NASDAQ	HTLD	Tue, Apr 18, 2000	3.71	3.93	3.71	3.93
1995	NASDAQ	HTLD	Mon, Apr 17, 2000	3.74	3.93	3.74	3.76
1994	NASDAQ	HTLD	Fri, Apr 14, 2000	3.84	3.86	3.71	3.79
1993	NASDAQ	HTLD	Thu, Apr 13, 2000	3.84	3.87	3.84	3.85
1992	NASDAQ	HTLD	Wed, Apr 12, 2000	3.84	3.86	3.84	3.84
1991	NASDAQ	HTLD	Tue, Apr 11, 2000	3.82	3.82	3.77	3.80
1990	NASDAQ	HTLD	Mon, Apr 10, 2000	4.04	4.06	3.79	3.82
1989	NASDAQ	HTLD	Fri, Apr 7, 2000	3.80	4.06	3.79	4.06
1988	NASDAQ	HTLD	Thu, Apr 6, 2000	3.58	4.00	3.58	3.80
1987	NASDAQ	HTLD	Wed, Apr 5, 2000	3.58	3.66	3.58	3.58
1986	NASDAQ	HTLD	Tue, Apr 4, 2000	3.68	3.77	3.55	3.61
1985	NASDAQ	HTLD	Mon, Apr 3, 2000	3.55	3.80	3.52	3.80
1984	NASDAQ	HTLD	Fri, Mar 31, 2000	3.65	3.93	3.55	3.56
1983	NASDAQ	HTLD	Thu, Mar 30, 2000	3.57	3.66	3.54	3.58
1982	NASDAQ	HTLD	Wed, Mar 29, 2000	3.50	3.61	3.49	3.55
1981	NASDAQ	HTLD	Tue, Mar 28, 2000	3.39	3.50	3.39	3.49
1980	NASDAQ	HTLD	Mon, Mar 27, 2000	3.36	3.46	3.35	3.42
1979	NASDAQ	HTLD	Fri, Mar 24, 2000	3.42	3.46	3.33	3.36
1978	NASDAQ	HTLD	Thu, Mar 23, 2000	3.34	3.50	3.33	3.47
1977	NASDAQ	HTLD	Wed, Mar 22, 2000	3.33	3.46	3.31	3.33
1976	NASDAQ	HTLD	Tue, Mar 21, 2000	3.34	3.34	3.30	3.33
1975	NASDAQ	HTLD	Mon, Mar 20, 2000	3.41	3.41	3.27	3.33
1974	NASDAQ	HTLD	Fri, Mar 17, 2000	3.44	3.49	3.38	3.39
1973	NASDAQ	HTLD	Thu, Mar 16, 2000	3.46	3.52	3.42	3.46
1972	NASDAQ	HTLD	Wed, Mar 15, 2000	3.46	3.49	3.46	3.46
1971	NASDAQ	HTLD	Tue, Mar 14, 2000	3.46	3.50	3.46	3.49
1970	NASDAQ	HTLD	Mon, Mar 13, 2000	3.50	3.52	3.46	3.48
1969	NASDAQ	HTLD	Fri, Mar 10, 2000	3.46	3.54	3.46	3.52
1968	NASDAQ	HTLD	Thu, Mar 9, 2000	3.47	3.55	3.46	3.55
1967	NASDAQ	HTLD	Wed, Mar 8, 2000	3.54	3.54	3.46	3.47
1966	NASDAQ	HTLD	Tue, Mar 7, 2000	3.47	3.50	3.46	3.46
1965	NASDAQ	HTLD	Mon, Mar 6, 2000	3.49	3.52	3.46	3.46
1964	NASDAQ	HTLD	Fri, Mar 3, 2000	3.50	3.57	3.46	3.46
1963	NASDAQ	HTLD	Thu, Mar 2, 2000	3.52	3.57	3.46	3.46
1962	NASDAQ	HTLD	Wed, Mar 1, 2000	3.61	3.64	3.47	3.51
1961	NASDAQ	HTLD	Tue, Feb 29, 2000	3.61	3.65	3.60	3.62
1960	NASDAQ	HTLD	Mon, Feb 28, 2000	3.44	3.58	3.42	3.58
1959	NASDAQ	HTLD	Fri, Feb 25, 2000	3.47	3.47	3.42	3.46
1958	NASDAQ	HTLD	Thu, Feb 24, 2000	3.42	3.49	3.36	3.46
1957	NASDAQ	HTLD	Wed, Feb 23, 2000	3.28	3.42	3.28	3.39
1956	NASDAQ	HTLD	Tue, Feb 22, 2000	3.38	3.42	3.20	3.20
1955	NASDAQ	HTLD	Fri, Feb 18, 2000	3.46	3.46	3.23	3.36
1954	NASDAQ	HTLD	Thu, Feb 17, 2000	3.31	3.55	3.31	3.41
1953	NASDAQ	HTLD	Wed, Feb 16, 2000	3.33	3.42	3.30	3.30
1952	NASDAQ	HTLD	Tue, Feb 15, 2000	3.31	3.36	3.28	3.33
1951	NASDAQ	HTLD	Mon, Feb 14, 2000	3.44	3.44	3.33	3.36
1950	NASDAQ	HTLD	Fri, Feb 11, 2000	3.27	3.46	3.23	3.42
1949	NASDAQ	HTLD	Thu, Feb 10, 2000	3.31	3.33	3.22	3.31
1948	NASDAQ	HTLD	Wed, Feb 9, 2000	3.30	3.42	3.27	3.31
1947	NASDAQ	HTLD	Tue, Feb 8, 2000	3.41	3.42	3.23	3.31
1946	NASDAQ	HTLD	Mon, Feb 7, 2000	3.35	3.39	3.30	3.39
1945	NASDAQ	HTLD	Fri, Feb 4, 2000	3.35	3.35	3.31	3.31
1944	NASDAQ	HTLD	Thu, Feb 3, 2000	3.30	3.36	3.30	3.31
1943	NASDAQ	HTLD	Wed, Feb 2, 2000	3.30	3.36	3.30	3.30
1942	NASDAQ	HTLD	Tue, Feb 1, 2000	3.49	3.50	3.30	3.30
1941	NASDAQ	HTLD	Mon, Jan 31, 2000	3.55	3.55	3.49	3.49
1940	NASDAQ	HTLD	Fri, Jan 28, 2000	3.55	3.66	3.50	3.58
1939	NASDAQ	HTLD	Thu, Jan 27, 2000	3.55	3.60	3.50	3.52
1938	NASDAQ	HTLD	Wed, Jan 26, 2000	3.49	3.58	3.49	3.55
1937	NASDAQ	HTLD	Tue, Jan 25, 2000	3.69	3.69	3.49	3.49
1936	NASDAQ	HTLD	Mon, Jan 24, 2000	3.68	3.68	3.42	3.44
1935	NASDAQ	HTLD	Fri, Jan 21, 2000	3.58	3.62	3.52	3.59
1934	NASDAQ	HTLD	Thu, Jan 20, 2000	3.60	3.60	3.41	3.53
1933	NASDAQ	HTLD	Wed, Jan 19, 2000	3.42	3.58	3.41	3.54
1932	NASDAQ	HTLD	Tue, Jan 18, 2000	3.36	3.46	3.36	3.46
1931	NASDAQ	HTLD	Fri, Jan 14, 2000	3.65	3.65	3.36	3.36
1930	NASDAQ	HTLD	Thu, Jan 13, 2000	3.36	3.65	3.36	3.55
1929	NASDAQ	HTLD	Wed, Jan 12, 2000	3.42	3.42	3.30	3.30
1928	NASDAQ	HTLD	Tue, Jan 11, 2000	3.34	3.36	3.23	3.27
1927	NASDAQ	HTLD	Mon, Jan 10, 2000	3.59	3.59	3.27	3.36
1926	NASDAQ	HTLD	Fri, Jan 7, 2000	3.65	3.65	3.52	3.58
1925	NASDAQ	HTLD	Thu, Jan 6, 2000	3.74	3.87	3.61	3.65
1924	NASDAQ	HTLD	Wed, Jan 5, 2000	3.88	3.93	3.77	3.80
1923	NASDAQ	HTLD	Tue, Jan 4, 2000	3.79	3.93	3.74	3.86
1922	NASDAQ	HTLD	Mon, Jan 3, 2000	4.00	4.09	3.77	3.87
1921	NASDAQ	HTLD	Fri, Dec 31, 1999	3.96	4.11	3.90	4.00
1920	NASDAQ	HTLD	Thu, Dec 30, 1999	3.84	4.22	3.84	3.93
1919	NASDAQ	HTLD	Wed, Dec 29, 1999	3.81	4.03	3.77	3.98
1918	NASDAQ	HTLD	Tue, Dec 28, 1999	3.87	3.92	3.77	3.84
1917	NASDAQ	HTLD	Mon, Dec 27, 1999	3.84	4.19	3.84	3.87
1916	NASDAQ	HTLD	Thu, Dec 23, 1999	3.88	3.90	3.87	3.87
1915	NASDAQ	HTLD	Wed, Dec 22, 1999	3.84	3.92	3.84	3.87
1914	NASDAQ	HTLD	Tue, Dec 21, 1999	3.93	3.93	3.80	3.87
1913	NASDAQ	HTLD	Mon, Dec 20, 1999	3.84	3.96	3.80	3.82
1912	NASDAQ	HTLD	Fri, Dec 17, 1999	3.87	4.00	3.77	3.82
1911	NASDAQ	HTLD	Thu, Dec 16, 1999	3.73	3.80	3.71	3.76
1910	NASDAQ	HTLD	Wed, Dec 15, 1999	3.73	3.74	3.71	3.73
1909	NASDAQ	HTLD	Tue, Dec 14, 1999	3.77	3.77	3.65	3.74
1908	NASDAQ	HTLD	Mon, Dec 13, 1999	3.73	3.79	3.73	3.77
1907	NASDAQ	HTLD	Fri, Dec 10, 1999	3.80	3.82	3.73	3.74
1906	NASDAQ	HTLD	Thu, Dec 9, 1999	3.96	3.96	3.73	3.73
1905	NASDAQ	HTLD	Wed, Dec 8, 1999	3.69	4.00	3.69	3.96
1904	NASDAQ	HTLD	Tue, Dec 7, 1999	3.76	3.84	3.68	3.69
1903	NASDAQ	HTLD	Mon, Dec 6, 1999	3.79	3.87	3.71	3.77
1902	NASDAQ	HTLD	Fri, Dec 3, 1999	3.74	3.84	3.74	3.84
1901	NASDAQ	HTLD	Thu, Dec 2, 1999	3.63	3.77	3.63	3.74
1900	NASDAQ	HTLD	Wed, Dec 1, 1999	3.68	3.74	3.61	3.73
1899	NASDAQ	HTLD	Tue, Nov 30, 1999	3.49	3.77	3.46	3.74
1898	NASDAQ	HTLD	Mon, Nov 29, 1999	3.65	3.68	3.46	3.55
1897	NASDAQ	HTLD	Fri, Nov 26, 1999	3.74	3.74	3.65	3.65
1896	NASDAQ	HTLD	Wed, Nov 24, 1999	3.71	3.71	3.65	3.65
1895	NASDAQ	HTLD	Tue, Nov 23, 1999	3.65	3.71	3.61	3.71
1894	NASDAQ	HTLD	Mon, Nov 22, 1999	3.52	3.65	3.46	3.60
1893	NASDAQ	HTLD	Fri, Nov 19, 1999	3.62	3.62	3.46	3.50
1892	NASDAQ	HTLD	Thu, Nov 18, 1999	3.52	3.65	3.47	3.57
1891	NASDAQ	HTLD	Wed, Nov 17, 1999	3.48	3.55	3.44	3.55
1890	NASDAQ	HTLD	Tue, Nov 16, 1999	3.55	3.55	3.44	3.47
1889	NASDAQ	HTLD	Mon, Nov 15, 1999	3.49	3.55	3.42	3.46
1888	NASDAQ	HTLD	Fri, Nov 12, 1999	3.46	3.46	3.44	3.44
1887	NASDAQ	HTLD	Thu, Nov 11, 1999	3.42	3.52	3.42	3.47
1886	NASDAQ	HTLD	Wed, Nov 10, 1999	3.57	3.60	3.42	3.42
1885	NASDAQ	HTLD	Tue, Nov 9, 1999	3.59	3.61	3.55	3.57
1884	NASDAQ	HTLD	Mon, Nov 8, 1999	3.61	3.74	3.58	3.58
1883	NASDAQ	HTLD	Fri, Nov 5, 1999	3.65	3.65	3.55	3.61
1882	NASDAQ	HTLD	Thu, Nov 4, 1999	3.66	3.66	3.42	3.61
1881	NASDAQ	HTLD	Wed, Nov 3, 1999	3.68	3.74	3.55	3.63
1880	NASDAQ	HTLD	Tue, Nov 2, 1999	3.71	3.78	3.55	3.55
1879	NASDAQ	HTLD	Mon, Nov 1, 1999	3.57	3.74	3.52	3.68
1878	NASDAQ	HTLD	Fri, Oct 29, 1999	3.61	3.61	3.39	3.44
1877	NASDAQ	HTLD	Thu, Oct 28, 1999	3.39	3.77	3.39	3.55
1876	NASDAQ	HTLD	Wed, Oct 27, 1999	3.31	3.33	3.22	3.30
1875	NASDAQ	HTLD	Tue, Oct 26, 1999	3.22	3.30	3.20	3.23
1874	NASDAQ	HTLD	Mon, Oct 25, 1999	3.27	3.30	3.22	3.22
1873	NASDAQ	HTLD	Fri, Oct 22, 1999	3.30	3.33	3.23	3.28
1872	NASDAQ	HTLD	Thu, Oct 21, 1999	3.17	3.30	3.15	3.27
1871	NASDAQ	HTLD	Wed, Oct 20, 1999	3.19	3.22	3.15	3.19
1870	NASDAQ	HTLD	Tue, Oct 19, 1999	3.17	3.20	3.17	3.19
1869	NASDAQ	HTLD	Mon, Oct 18, 1999	3.23	3.27	3.14	3.18
1868	NASDAQ	HTLD	Fri, Oct 15, 1999	3.24	3.27	3.23	3.25
1867	NASDAQ	HTLD	Thu, Oct 14, 1999	3.31	3.31	3.27	3.28
1866	NASDAQ	HTLD	Wed, Oct 13, 1999	3.25	3.35	3.25	3.30
1865	NASDAQ	HTLD	Tue, Oct 12, 1999	3.41	3.41	3.31	3.31
1864	NASDAQ	HTLD	Mon, Oct 11, 1999	3.46	3.46	3.31	3.36
1863	NASDAQ	HTLD	Fri, Oct 8, 1999	3.49	3.49	3.42	3.42
1862	NASDAQ	HTLD	Thu, Oct 7, 1999	3.57	3.57	3.39	3.49
1861	NASDAQ	HTLD	Wed, Oct 6, 1999	3.56	3.58	3.55	3.58
1860	NASDAQ	HTLD	Tue, Oct 5, 1999	3.59	3.59	3.55	3.57
1859	NASDAQ	HTLD	Mon, Oct 4, 1999	3.58	3.61	3.57	3.61
1858	NASDAQ	HTLD	Fri, Oct 1, 1999	3.55	3.60	3.55	3.58
1857	NASDAQ	HTLD	Thu, Sep 30, 1999	3.61	3.61	3.55	3.58
1856	NASDAQ	HTLD	Wed, Sep 29, 1999	3.61	3.65	3.61	3.65
1855	NASDAQ	HTLD	Tue, Sep 28, 1999	3.61	3.71	3.61	3.68
1854	NASDAQ	HTLD	Mon, Sep 27, 1999	3.55	3.68	3.55	3.68
1853	NASDAQ	HTLD	Fri, Sep 24, 1999	3.58	3.74	3.58	3.62
1852	NASDAQ	HTLD	Thu, Sep 23, 1999	3.76	3.76	3.58	3.58
1851	NASDAQ	HTLD	Wed, Sep 22, 1999	3.58	3.65	3.55	3.62
1850	NASDAQ	HTLD	Tue, Sep 21, 1999	3.68	3.68	3.55	3.55
1849	NASDAQ	HTLD	Mon, Sep 20, 1999	3.73	3.74	3.66	3.69
1848	NASDAQ	HTLD	Fri, Sep 17, 1999	3.71	3.75	3.66	3.71
1847	NASDAQ	HTLD	Thu, Sep 16, 1999	3.66	3.71	3.66	3.68
1846	NASDAQ	HTLD	Wed, Sep 15, 1999	3.65	3.74	3.65	3.66
1845	NASDAQ	HTLD	Tue, Sep 14, 1999	3.82	3.87	3.65	3.68
1844	NASDAQ	HTLD	Mon, Sep 13, 1999	3.96	3.96	3.80	3.87
1843	NASDAQ	HTLD	Fri, Sep 10, 1999	3.87	4.19	3.74	4.00
1842	NASDAQ	HTLD	Thu, Sep 9, 1999	3.93	4.06	3.76	3.76
1841	NASDAQ	HTLD	Wed, Sep 8, 1999	3.80	4.09	3.80	3.93
1840	NASDAQ	HTLD	Tue, Sep 7, 1999	3.96	4.03	3.90	3.95
1839	NASDAQ	HTLD	Fri, Sep 3, 1999	3.96	4.00	3.80	4.00
1838	NASDAQ	HTLD	Thu, Sep 2, 1999	3.80	3.87	3.68	3.80
1837	NASDAQ	HTLD	Wed, Sep 1, 1999	3.77	3.95	3.69	3.95
1836	NASDAQ	HTLD	Tue, Aug 31, 1999	3.74	3.79	3.69	3.77
1835	NASDAQ	HTLD	Mon, Aug 30, 1999	3.66	3.74	3.66	3.74
1834	NASDAQ	HTLD	Fri, Aug 27, 1999	3.68	3.73	3.66	3.71
1833	NASDAQ	HTLD	Thu, Aug 26, 1999	3.74	3.75	3.65	3.69
1832	NASDAQ	HTLD	Wed, Aug 25, 1999	3.73	3.76	3.73	3.73
1831	NASDAQ	HTLD	Tue, Aug 24, 1999	3.92	3.92	3.74	3.80
1830	NASDAQ	HTLD	Mon, Aug 23, 1999	3.98	4.15	3.98	3.98
1829	NASDAQ	HTLD	Fri, Aug 20, 1999	3.92	4.07	3.92	4.06
1828	NASDAQ	HTLD	Thu, Aug 19, 1999	3.69	3.93	3.68	3.92
1827	NASDAQ	HTLD	Wed, Aug 18, 1999	3.69	3.71	3.66	3.68
1826	NASDAQ	HTLD	Tue, Aug 17, 1999	3.68	3.79	3.68	3.69
1825	NASDAQ	HTLD	Mon, Aug 16, 1999	3.68	3.74	3.68	3.68
1824	NASDAQ	HTLD	Fri, Aug 13, 1999	3.73	3.73	3.65	3.71
1823	NASDAQ	HTLD	Thu, Aug 12, 1999	3.68	3.77	3.68	3.69
1822	NASDAQ	HTLD	Wed, Aug 11, 1999	3.68	3.74	3.65	3.74
1821	NASDAQ	HTLD	Tue, Aug 10, 1999	3.79	3.79	3.39	3.74
1820	NASDAQ	HTLD	Mon, Aug 9, 1999	3.84	3.87	3.76	3.79
1819	NASDAQ	HTLD	Fri, Aug 6, 1999	3.96	3.98	3.84	3.87
1818	NASDAQ	HTLD	Thu, Aug 5, 1999	3.80	4.09	3.80	4.06
1817	NASDAQ	HTLD	Wed, Aug 4, 1999	4.00	4.09	3.77	3.85
1816	NASDAQ	HTLD	Tue, Aug 3, 1999	3.93	4.01	3.88	4.00
1815	NASDAQ	HTLD	Mon, Aug 2, 1999	3.96	3.98	3.88	3.95
1814	NASDAQ	HTLD	Fri, Jul 30, 1999	3.93	3.96	3.80	3.92
1813	NASDAQ	HTLD	Thu, Jul 29, 1999	4.09	4.09	3.93	3.98
1812	NASDAQ	HTLD	Wed, Jul 28, 1999	4.33	4.33	4.09	4.11
1811	NASDAQ	HTLD	Tue, Jul 27, 1999	4.25	4.38	4.19	4.34
1810	NASDAQ	HTLD	Mon, Jul 26, 1999	4.41	4.44	4.12	4.20
1809	NASDAQ	HTLD	Fri, Jul 23, 1999	4.45	4.52	4.42	4.44
1808	NASDAQ	HTLD	Thu, Jul 22, 1999	4.52	4.53	4.45	4.48
1807	NASDAQ	HTLD	Wed, Jul 21, 1999	4.45	4.50	4.45	4.50
1806	NASDAQ	HTLD	Tue, Jul 20, 1999	4.49	4.49	4.44	4.44
1805	NASDAQ	HTLD	Mon, Jul 19, 1999	4.50	4.50	4.39	4.47
1804	NASDAQ	HTLD	Fri, Jul 16, 1999	4.34	4.50	4.31	4.44
1803	NASDAQ	HTLD	Thu, Jul 15, 1999	4.14	4.31	4.14	4.31
1802	NASDAQ	HTLD	Wed, Jul 14, 1999	4.10	4.15	4.04	4.15
1801	NASDAQ	HTLD	Tue, Jul 13, 1999	4.03	4.09	4.03	4.08
1800	NASDAQ	HTLD	Mon, Jul 12, 1999	4.03	4.07	4.03	4.07
1799	NASDAQ	HTLD	Fri, Jul 9, 1999	4.14	4.14	4.04	4.07
1798	NASDAQ	HTLD	Thu, Jul 8, 1999	4.07	4.07	4.03	4.04
1797	NASDAQ	HTLD	Wed, Jul 7, 1999	4.00	4.06	4.00	4.05
1796	NASDAQ	HTLD	Tue, Jul 6, 1999	4.00	4.06	4.00	4.03
1795	NASDAQ	HTLD	Fri, Jul 2, 1999	4.06	4.07	4.00	4.01
1794	NASDAQ	HTLD	Thu, Jul 1, 1999	4.09	4.09	3.96	4.04
1793	NASDAQ	HTLD	Wed, Jun 30, 1999	3.77	4.22	3.66	4.15
1792	NASDAQ	HTLD	Tue, Jun 29, 1999	3.95	3.95	3.77	3.80
1791	NASDAQ	HTLD	Mon, Jun 28, 1999	3.96	4.00	3.93	3.96
1790	NASDAQ	HTLD	Fri, Jun 25, 1999	3.98	3.98	3.93	3.95
1789	NASDAQ	HTLD	Thu, Jun 24, 1999	3.93	3.98	3.93	3.98
1788	NASDAQ	HTLD	Wed, Jun 23, 1999	3.90	3.98	3.90	3.93
1787	NASDAQ	HTLD	Tue, Jun 22, 1999	3.90	4.00	3.88	3.96
1786	NASDAQ	HTLD	Mon, Jun 21, 1999	3.90	4.00	3.87	3.96
1785	NASDAQ	HTLD	Fri, Jun 18, 1999	4.02	4.02	3.77	3.90
1784	NASDAQ	HTLD	Thu, Jun 17, 1999	3.93	4.03	3.87	3.96
1783	NASDAQ	HTLD	Wed, Jun 16, 1999	3.93	4.06	3.87	3.95
1782	NASDAQ	HTLD	Tue, Jun 15, 1999	3.96	4.03	3.90	4.03
1781	NASDAQ	HTLD	Mon, Jun 14, 1999	3.98	4.01	3.87	3.88
1780	NASDAQ	HTLD	Fri, Jun 11, 1999	4.00	4.03	3.96	3.98
1779	NASDAQ	HTLD	Thu, Jun 10, 1999	3.98	4.04	3.96	4.01
1778	NASDAQ	HTLD	Wed, Jun 9, 1999	3.93	4.03	3.93	3.96
1777	NASDAQ	HTLD	Tue, Jun 8, 1999	4.00	4.06	3.93	4.00
1776	NASDAQ	HTLD	Mon, Jun 7, 1999	4.01	4.01	3.90	3.96
1775	NASDAQ	HTLD	Fri, Jun 4, 1999	3.95	4.01	3.95	3.96
1774	NASDAQ	HTLD	Thu, Jun 3, 1999	3.96	4.00	3.93	3.95
1773	NASDAQ	HTLD	Wed, Jun 2, 1999	3.98	4.00	3.96	4.00
1772	NASDAQ	HTLD	Tue, Jun 1, 1999	3.96	4.01	3.90	4.00
1771	NASDAQ	HTLD	Fri, May 28, 1999	3.92	3.98	3.88	3.88
1770	NASDAQ	HTLD	Thu, May 27, 1999	4.00	4.00	3.88	3.88
1769	NASDAQ	HTLD	Wed, May 26, 1999	4.06	4.06	3.93	4.01
1768	NASDAQ	HTLD	Tue, May 25, 1999	3.93	4.03	3.93	3.93
1767	NASDAQ	HTLD	Mon, May 24, 1999	3.95	4.06	3.93	4.06
1766	NASDAQ	HTLD	Fri, May 21, 1999	3.96	4.06	3.96	4.04
1765	NASDAQ	HTLD	Thu, May 20, 1999	3.95	4.04	3.92	3.93
1764	NASDAQ	HTLD	Wed, May 19, 1999	3.93	4.03	3.87	3.93
1763	NASDAQ	HTLD	Tue, May 18, 1999	4.03	4.06	3.90	3.90
1762	NASDAQ	HTLD	Mon, May 17, 1999	4.06	4.06	3.93	3.93
1761	NASDAQ	HTLD	Fri, May 14, 1999	4.06	4.06	3.90	4.06
1760	NASDAQ	HTLD	Thu, May 13, 1999	4.01	4.09	3.87	4.06
1759	NASDAQ	HTLD	Wed, May 12, 1999	4.06	4.09	3.90	3.98
1758	NASDAQ	HTLD	Tue, May 11, 1999	4.09	4.09	4.03	4.06
1757	NASDAQ	HTLD	Mon, May 10, 1999	3.96	4.06	3.87	4.06
1756	NASDAQ	HTLD	Fri, May 7, 1999	3.90	3.96	3.80	3.96
1755	NASDAQ	HTLD	Thu, May 6, 1999	3.90	4.00	3.90	3.90
1754	NASDAQ	HTLD	Wed, May 5, 1999	3.74	4.04	3.68	4.00
1753	NASDAQ	HTLD	Tue, May 4, 1999	3.68	3.73	3.58	3.71
1752	NASDAQ	HTLD	Mon, May 3, 1999	3.71	3.71	3.50	3.55
1751	NASDAQ	HTLD	Fri, Apr 30, 1999	3.46	3.55	3.36	3.54
1750	NASDAQ	HTLD	Thu, Apr 29, 1999	3.80	3.84	3.30	3.36
1749	NASDAQ	HTLD	Wed, Apr 28, 1999	3.65	3.80	3.65	3.65
1748	NASDAQ	HTLD	Tue, Apr 27, 1999	3.77	3.77	3.61	3.69
1747	NASDAQ	HTLD	Mon, Apr 26, 1999	3.68	3.77	3.61	3.61
1746	NASDAQ	HTLD	Fri, Apr 23, 1999	3.61	3.71	3.61	3.65
1745	NASDAQ	HTLD	Thu, Apr 22, 1999	3.71	3.71	3.57	3.61
1744	NASDAQ	HTLD	Wed, Apr 21, 1999	3.61	3.84	3.55	3.58
1743	NASDAQ	HTLD	Tue, Apr 20, 1999	3.68	3.68	3.54	3.61
1742	NASDAQ	HTLD	Mon, Apr 19, 1999	3.58	3.80	3.58	3.68
1741	NASDAQ	HTLD	Fri, Apr 16, 1999	3.65	3.74	3.61	3.65
1740	NASDAQ	HTLD	Thu, Apr 15, 1999	3.57	3.71	3.55	3.65
1739	NASDAQ	HTLD	Wed, Apr 14, 1999	3.52	3.58	3.52	3.55
1738	NASDAQ	HTLD	Tue, Apr 13, 1999	3.36	3.55	3.36	3.49
1737	NASDAQ	HTLD	Mon, Apr 12, 1999	3.42	3.42	3.33	3.36
1736	NASDAQ	HTLD	Fri, Apr 9, 1999	3.42	3.42	3.30	3.33
1735	NASDAQ	HTLD	Thu, Apr 8, 1999	3.36	3.55	3.30	3.33
1734	NASDAQ	HTLD	Wed, Apr 7, 1999	3.55	3.58	3.42	3.42
1733	NASDAQ	HTLD	Tue, Apr 6, 1999	3.54	3.61	3.54	3.56
1732	NASDAQ	HTLD	Mon, Apr 5, 1999	3.71	3.71	3.55	3.61
1731	NASDAQ	HTLD	Thu, Apr 1, 1999	3.90	3.93	3.71	3.87
1730	NASDAQ	HTLD	Wed, Mar 31, 1999	3.77	3.87	3.74	3.85
1729	NASDAQ	HTLD	Tue, Mar 30, 1999	3.84	3.93	3.77	3.90
1728	NASDAQ	HTLD	Mon, Mar 29, 1999	3.98	4.06	3.30	3.74
1727	NASDAQ	HTLD	Fri, Mar 26, 1999	4.00	4.06	3.87	3.92
1726	NASDAQ	HTLD	Thu, Mar 25, 1999	4.01	4.22	3.93	4.16
1725	NASDAQ	HTLD	Wed, Mar 24, 1999	4.00	4.00	3.88	3.90
1724	NASDAQ	HTLD	Tue, Mar 23, 1999	4.06	4.06	4.00	4.00
1723	NASDAQ	HTLD	Mon, Mar 22, 1999	3.96	4.17	3.96	4.09
1722	NASDAQ	HTLD	Fri, Mar 19, 1999	4.06	4.11	3.96	3.96
1721	NASDAQ	HTLD	Thu, Mar 18, 1999	4.20	4.20	4.01	4.04
1720	NASDAQ	HTLD	Wed, Mar 17, 1999	4.17	4.17	4.09	4.09
1719	NASDAQ	HTLD	Tue, Mar 16, 1999	4.15	4.19	4.15	4.19
1718	NASDAQ	HTLD	Mon, Mar 15, 1999	4.17	4.26	4.11	4.11
1717	NASDAQ	HTLD	Fri, Mar 12, 1999	4.04	4.07	4.04	4.04
1716	NASDAQ	HTLD	Thu, Mar 11, 1999	4.09	4.12	4.04	4.11
1715	NASDAQ	HTLD	Wed, Mar 10, 1999	4.09	4.09	4.03	4.06
1714	NASDAQ	HTLD	Tue, Mar 9, 1999	4.20	4.30	4.09	4.20
1713	NASDAQ	HTLD	Mon, Mar 8, 1999	4.28	4.31	4.26	4.26
1712	NASDAQ	HTLD	Fri, Mar 5, 1999	4.09	4.30	4.09	4.26
1711	NASDAQ	HTLD	Thu, Mar 4, 1999	4.09	4.19	4.06	4.15
1710	NASDAQ	HTLD	Wed, Mar 3, 1999	4.22	4.22	4.06	4.17
1709	NASDAQ	HTLD	Tue, Mar 2, 1999	4.09	4.34	4.09	4.14
1708	NASDAQ	HTLD	Mon, Mar 1, 1999	4.06	4.23	4.06	4.23
1707	NASDAQ	HTLD	Fri, Feb 26, 1999	4.03	4.12	4.03	4.09
1706	NASDAQ	HTLD	Thu, Feb 25, 1999	4.06	4.19	4.03	4.06
1705	NASDAQ	HTLD	Wed, Feb 24, 1999	4.14	4.23	4.09	4.09
1704	NASDAQ	HTLD	Tue, Feb 23, 1999	4.19	4.23	4.14	4.15
1703	NASDAQ	HTLD	Mon, Feb 22, 1999	4.25	4.28	4.12	4.19
1702	NASDAQ	HTLD	Fri, Feb 19, 1999	4.20	4.20	4.17	4.17
1701	NASDAQ	HTLD	Thu, Feb 18, 1999	4.19	4.20	4.19	4.19
1700	NASDAQ	HTLD	Wed, Feb 17, 1999	4.25	4.25	4.19	4.19
1699	NASDAQ	HTLD	Tue, Feb 16, 1999	4.15	4.28	4.12	4.22
1698	NASDAQ	HTLD	Fri, Feb 12, 1999	4.12	4.19	4.12	4.19
1697	NASDAQ	HTLD	Thu, Feb 11, 1999	4.22	4.22	4.09	4.11
1696	NASDAQ	HTLD	Wed, Feb 10, 1999	4.09	4.22	4.09	4.14
1695	NASDAQ	HTLD	Tue, Feb 9, 1999	4.19	4.22	4.09	4.12
1694	NASDAQ	HTLD	Mon, Feb 8, 1999	4.14	4.19	4.14	4.15
1693	NASDAQ	HTLD	Fri, Feb 5, 1999	4.14	4.19	4.07	4.14
1692	NASDAQ	HTLD	Thu, Feb 4, 1999	4.22	4.22	4.15	4.15
1691	NASDAQ	HTLD	Wed, Feb 3, 1999	4.15	4.22	4.15	4.22
1690	NASDAQ	HTLD	Tue, Feb 2, 1999	4.25	4.25	4.19	4.20
1689	NASDAQ	HTLD	Mon, Feb 1, 1999	4.20	4.28	4.20	4.24
1688	NASDAQ	HTLD	Fri, Jan 29, 1999	4.28	4.28	4.20	4.20
1687	NASDAQ	HTLD	Thu, Jan 28, 1999	4.12	4.31	4.12	4.20
1686	NASDAQ	HTLD	Wed, Jan 27, 1999	4.19	4.28	4.03	4.17
1685	NASDAQ	HTLD	Tue, Jan 26, 1999	4.19	4.31	4.12	4.28
1684	NASDAQ	HTLD	Mon, Jan 25, 1999	4.09	4.22	3.93	4.22
1683	NASDAQ	HTLD	Fri, Jan 22, 1999	4.25	4.25	4.09	4.15
1682	NASDAQ	HTLD	Thu, Jan 21, 1999	4.25	4.33	4.15	4.25
1681	NASDAQ	HTLD	Wed, Jan 20, 1999	4.19	4.34	4.19	4.33
1680	NASDAQ	HTLD	Tue, Jan 19, 1999	4.28	4.28	4.19	4.19
1679	NASDAQ	HTLD	Fri, Jan 15, 1999	4.19	4.30	4.15	4.22
1678	NASDAQ	HTLD	Thu, Jan 14, 1999	4.19	4.28	4.19	4.28
1677	NASDAQ	HTLD	Wed, Jan 13, 1999	4.19	4.25	4.09	4.15
1676	NASDAQ	HTLD	Tue, Jan 12, 1999	4.19	4.30	4.19	4.19
1675	NASDAQ	HTLD	Mon, Jan 11, 1999	4.15	4.34	4.15	4.19
1674	NASDAQ	HTLD	Fri, Jan 8, 1999	4.25	4.25	4.19	4.23
1673	NASDAQ	HTLD	Thu, Jan 7, 1999	4.25	4.25	4.15	4.22
1672	NASDAQ	HTLD	Wed, Jan 6, 1999	4.15	4.34	4.15	4.21
1671	NASDAQ	HTLD	Tue, Jan 5, 1999	4.28	4.44	4.15	4.15
1670	NASDAQ	HTLD	Mon, Jan 4, 1999	4.28	4.50	4.28	4.39
1669	NASDAQ	HTLD	Thu, Dec 31, 1998	4.31	4.44	4.25	4.44
1668	NASDAQ	HTLD	Wed, Dec 30, 1998	4.31	4.38	4.31	4.36
1667	NASDAQ	HTLD	Tue, Dec 29, 1998	4.22	4.41	4.22	4.41
1666	NASDAQ	HTLD	Mon, Dec 28, 1998	4.34	4.34	4.22	4.34
1665	NASDAQ	HTLD	Thu, Dec 24, 1998	4.28	4.38	4.28	4.34
1664	NASDAQ	HTLD	Wed, Dec 23, 1998	4.28	4.34	4.28	4.34
1663	NASDAQ	HTLD	Tue, Dec 22, 1998	4.25	4.38	4.19	4.34
1662	NASDAQ	HTLD	Mon, Dec 21, 1998	4.17	4.31	4.09	4.25
1661	NASDAQ	HTLD	Fri, Dec 18, 1998	4.19	4.25	4.15	4.22
1660	NASDAQ	HTLD	Thu, Dec 17, 1998	4.03	4.25	4.00	4.25
1659	NASDAQ	HTLD	Wed, Dec 16, 1998	4.09	4.12	3.96	4.09
1658	NASDAQ	HTLD	Tue, Dec 15, 1998	4.19	4.19	3.95	4.00
1657	NASDAQ	HTLD	Mon, Dec 14, 1998	4.28	4.28	4.15	4.22
1656	NASDAQ	HTLD	Fri, Dec 11, 1998	4.28	4.28	4.22	4.28
1655	NASDAQ	HTLD	Thu, Dec 10, 1998	4.22	4.28	4.22	4.28
1654	NASDAQ	HTLD	Wed, Dec 9, 1998	4.26	4.30	4.25	4.25
1653	NASDAQ	HTLD	Tue, Dec 8, 1998	4.34	4.38	4.22	4.30
1652	NASDAQ	HTLD	Mon, Dec 7, 1998	4.28	4.38	4.28	4.31
1651	NASDAQ	HTLD	Fri, Dec 4, 1998	4.38	4.38	4.22	4.25
1650	NASDAQ	HTLD	Thu, Dec 3, 1998	4.31	4.38	4.31	4.34
1649	NASDAQ	HTLD	Wed, Dec 2, 1998	4.22	4.34	4.22	4.33
1648	NASDAQ	HTLD	Tue, Dec 1, 1998	4.22	4.38	4.22	4.31
1647	NASDAQ	HTLD	Mon, Nov 30, 1998	4.44	4.44	4.25	4.34
1646	NASDAQ	HTLD	Fri, Nov 27, 1998	4.34	4.44	4.34	4.34
1645	NASDAQ	HTLD	Wed, Nov 25, 1998	4.31	4.47	4.31	4.41
1644	NASDAQ	HTLD	Tue, Nov 24, 1998	4.53	4.60	4.38	4.39
1643	NASDAQ	HTLD	Mon, Nov 23, 1998	4.60	4.63	4.50	4.60
1642	NASDAQ	HTLD	Fri, Nov 20, 1998	4.50	4.60	4.44	4.57
1641	NASDAQ	HTLD	Thu, Nov 19, 1998	4.30	4.66	4.26	4.66
1640	NASDAQ	HTLD	Wed, Nov 18, 1998	4.69	4.69	4.22	4.31
1639	NASDAQ	HTLD	Tue, Nov 17, 1998	4.72	4.72	4.58	4.68
1638	NASDAQ	HTLD	Mon, Nov 16, 1998	4.63	4.71	4.60	4.71
1637	NASDAQ	HTLD	Fri, Nov 13, 1998	4.68	4.70	4.60	4.60
1636	NASDAQ	HTLD	Thu, Nov 12, 1998	4.63	4.72	4.60	4.63
1635	NASDAQ	HTLD	Wed, Nov 11, 1998	4.66	4.79	4.61	4.65
1634	NASDAQ	HTLD	Tue, Nov 10, 1998	4.76	4.88	4.61	4.66
1633	NASDAQ	HTLD	Mon, Nov 9, 1998	4.79	4.88	4.71	4.82
1632	NASDAQ	HTLD	Fri, Nov 6, 1998	4.76	4.82	4.76	4.82
1631	NASDAQ	HTLD	Thu, Nov 5, 1998	4.60	4.79	4.60	4.79
1630	NASDAQ	HTLD	Wed, Nov 4, 1998	4.84	4.91	4.66	4.79
1629	NASDAQ	HTLD	Tue, Nov 3, 1998	4.79	4.90	4.79	4.85
1628	NASDAQ	HTLD	Mon, Nov 2, 1998	4.85	4.96	4.76	4.79
1627	NASDAQ	HTLD	Fri, Oct 30, 1998	4.45	4.76	4.45	4.57
1626	NASDAQ	HTLD	Thu, Oct 29, 1998	4.20	4.41	4.12	4.41
1625	NASDAQ	HTLD	Wed, Oct 28, 1998	4.79	4.79	4.28	4.34
1624	NASDAQ	HTLD	Tue, Oct 27, 1998	4.95	4.98	4.69	4.82
1623	NASDAQ	HTLD	Mon, Oct 26, 1998	4.74	4.85	4.71	4.72
1622	NASDAQ	HTLD	Fri, Oct 23, 1998	4.91	5.14	4.74	4.79
1621	NASDAQ	HTLD	Thu, Oct 22, 1998	4.84	5.07	4.69	5.03
1620	NASDAQ	HTLD	Wed, Oct 21, 1998	4.50	4.82	4.31	4.80
1619	NASDAQ	HTLD	Tue, Oct 20, 1998	4.25	4.49	4.25	4.42
1618	NASDAQ	HTLD	Mon, Oct 19, 1998	4.06	4.28	3.98	4.25
1617	NASDAQ	HTLD	Fri, Oct 16, 1998	3.74	4.04	3.55	4.04
1616	NASDAQ	HTLD	Thu, Oct 15, 1998	3.58	3.68	3.52	3.68
1615	NASDAQ	HTLD	Wed, Oct 14, 1998	3.52	3.68	3.39	3.55
1614	NASDAQ	HTLD	Tue, Oct 13, 1998	3.36	3.52	3.33	3.42
1613	NASDAQ	HTLD	Mon, Oct 12, 1998	3.61	3.61	3.36	3.39
1612	NASDAQ	HTLD	Fri, Oct 9, 1998	3.27	3.61	3.14	3.55
1611	NASDAQ	HTLD	Thu, Oct 8, 1998	3.41	3.52	3.28	3.30
1610	NASDAQ	HTLD	Wed, Oct 7, 1998	3.65	3.80	3.31	3.46
1609	NASDAQ	HTLD	Tue, Oct 6, 1998	4.00	4.06	3.84	3.93
1608	NASDAQ	HTLD	Mon, Oct 5, 1998	3.96	4.03	3.93	4.00
1607	NASDAQ	HTLD	Fri, Oct 2, 1998	4.06	4.09	3.98	4.06
1606	NASDAQ	HTLD	Thu, Oct 1, 1998	4.12	4.15	4.00	4.09
1605	NASDAQ	HTLD	Wed, Sep 30, 1998	4.12	4.22	4.06	4.19
1604	NASDAQ	HTLD	Tue, Sep 29, 1998	4.25	4.26	4.06	4.06
1603	NASDAQ	HTLD	Mon, Sep 28, 1998	4.33	4.33	4.23	4.23
1602	NASDAQ	HTLD	Fri, Sep 25, 1998	4.25	4.30	4.22	4.28
1601	NASDAQ	HTLD	Thu, Sep 24, 1998	4.36	4.36	4.25	4.33
1600	NASDAQ	HTLD	Wed, Sep 23, 1998	4.38	4.38	4.25	4.33
1599	NASDAQ	HTLD	Tue, Sep 22, 1998	4.19	4.34	4.19	4.34
1598	NASDAQ	HTLD	Mon, Sep 21, 1998	4.12	4.19	4.06	4.09
1597	NASDAQ	HTLD	Fri, Sep 18, 1998	4.22	4.28	4.12	4.15
1596	NASDAQ	HTLD	Thu, Sep 17, 1998	4.19	4.25	4.06	4.15
1595	NASDAQ	HTLD	Wed, Sep 16, 1998	4.25	4.26	4.20	4.22
1594	NASDAQ	HTLD	Tue, Sep 15, 1998	4.38	4.38	4.22	4.31
1593	NASDAQ	HTLD	Mon, Sep 14, 1998	4.34	4.41	4.31	4.33
1592	NASDAQ	HTLD	Fri, Sep 11, 1998	4.15	4.34	4.06	4.34
1591	NASDAQ	HTLD	Thu, Sep 10, 1998	4.04	4.25	3.93	4.15
1590	NASDAQ	HTLD	Wed, Sep 9, 1998	4.79	4.79	4.34	4.34
1589	NASDAQ	HTLD	Tue, Sep 8, 1998	4.63	4.79	4.53	4.79
1588	NASDAQ	HTLD	Fri, Sep 4, 1998	4.31	4.50	4.26	4.44
1587	NASDAQ	HTLD	Thu, Sep 3, 1998	4.26	4.57	4.14	4.34
1586	NASDAQ	HTLD	Wed, Sep 2, 1998	4.50	4.88	4.25	4.26
1585	NASDAQ	HTLD	Tue, Sep 1, 1998	4.09	4.47	4.09	4.45
1584	NASDAQ	HTLD	Mon, Aug 31, 1998	4.15	4.25	4.06	4.06
1583	NASDAQ	HTLD	Fri, Aug 28, 1998	4.31	4.33	3.96	4.15
1582	NASDAQ	HTLD	Thu, Aug 27, 1998	4.44	4.44	4.23	4.33
1581	NASDAQ	HTLD	Wed, Aug 26, 1998	4.38	4.38	4.31	4.33
1580	NASDAQ	HTLD	Tue, Aug 25, 1998	4.34	4.34	4.30	4.31
1579	NASDAQ	HTLD	Mon, Aug 24, 1998	4.22	4.31	4.22	4.28
1578	NASDAQ	HTLD	Fri, Aug 21, 1998	4.42	4.42	4.22	4.31
1577	NASDAQ	HTLD	Thu, Aug 20, 1998	4.44	4.44	4.38	4.41
1576	NASDAQ	HTLD	Wed, Aug 19, 1998	4.44	4.63	4.38	4.41
1575	NASDAQ	HTLD	Tue, Aug 18, 1998	4.44	4.66	4.31	4.66
1574	NASDAQ	HTLD	Mon, Aug 17, 1998	4.34	4.44	4.34	4.41
1573	NASDAQ	HTLD	Fri, Aug 14, 1998	4.38	4.44	4.31	4.41
1572	NASDAQ	HTLD	Thu, Aug 13, 1998	4.30	4.45	4.25	4.39
1571	NASDAQ	HTLD	Wed, Aug 12, 1998	4.50	4.50	4.39	4.41
1570	NASDAQ	HTLD	Tue, Aug 11, 1998	4.31	4.42	4.20	4.41
1569	NASDAQ	HTLD	Mon, Aug 10, 1998	4.44	4.44	4.34	4.36
1568	NASDAQ	HTLD	Fri, Aug 7, 1998	4.38	4.50	4.31	4.41
1567	NASDAQ	HTLD	Thu, Aug 6, 1998	4.60	4.63	4.34	4.41
1566	NASDAQ	HTLD	Wed, Aug 5, 1998	4.63	4.63	4.38	4.53
1565	NASDAQ	HTLD	Tue, Aug 4, 1998	4.82	4.82	4.50	4.53
1564	NASDAQ	HTLD	Mon, Aug 3, 1998	4.91	4.91	4.79	4.80
1563	NASDAQ	HTLD	Fri, Jul 31, 1998	4.95	4.95	4.72	4.79
1562	NASDAQ	HTLD	Thu, Jul 30, 1998	4.76	4.91	4.76	4.84
1561	NASDAQ	HTLD	Wed, Jul 29, 1998	4.72	4.88	4.72	4.88
1560	NASDAQ	HTLD	Tue, Jul 28, 1998	4.95	4.95	4.63	4.76
1559	NASDAQ	HTLD	Mon, Jul 27, 1998	4.95	4.95	4.76	4.88
1558	NASDAQ	HTLD	Fri, Jul 24, 1998	4.91	4.91	4.63	4.79
1557	NASDAQ	HTLD	Thu, Jul 23, 1998	4.96	5.04	4.91	4.91
1556	NASDAQ	HTLD	Wed, Jul 22, 1998	4.95	5.07	4.91	4.95
1555	NASDAQ	HTLD	Tue, Jul 21, 1998	5.10	5.10	4.95	4.95
1554	NASDAQ	HTLD	Mon, Jul 20, 1998	5.07	5.07	4.98	4.98
1553	NASDAQ	HTLD	Fri, Jul 17, 1998	5.01	5.01	4.95	4.98
1552	NASDAQ	HTLD	Thu, Jul 16, 1998	4.82	5.01	4.82	4.95
1551	NASDAQ	HTLD	Wed, Jul 15, 1998	4.85	4.91	4.82	4.91
1550	NASDAQ	HTLD	Tue, Jul 14, 1998	4.84	4.85	4.82	4.84
1549	NASDAQ	HTLD	Mon, Jul 13, 1998	4.98	4.98	4.82	4.84
1548	NASDAQ	HTLD	Fri, Jul 10, 1998	4.95	4.98	4.88	4.88
1547	NASDAQ	HTLD	Thu, Jul 9, 1998	4.85	4.88	4.82	4.88
1546	NASDAQ	HTLD	Wed, Jul 8, 1998	4.79	4.85	4.79	4.82
1545	NASDAQ	HTLD	Tue, Jul 7, 1998	4.91	4.91	4.79	4.84
1544	NASDAQ	HTLD	Mon, Jul 6, 1998	4.82	4.85	4.72	4.85
1543	NASDAQ	HTLD	Thu, Jul 2, 1998	4.82	4.88	4.76	4.79
1542	NASDAQ	HTLD	Wed, Jul 1, 1998	5.14	5.14	4.82	4.91
1541	NASDAQ	HTLD	Tue, Jun 30, 1998	5.07	5.23	5.01	5.14
1540	NASDAQ	HTLD	Mon, Jun 29, 1998	5.31	5.39	5.31	5.33
1539	NASDAQ	HTLD	Fri, Jun 26, 1998	5.33	5.37	5.31	5.37
1538	NASDAQ	HTLD	Thu, Jun 25, 1998	5.39	5.39	5.33	5.36
1537	NASDAQ	HTLD	Wed, Jun 24, 1998	5.42	5.45	5.36	5.37
1536	NASDAQ	HTLD	Tue, Jun 23, 1998	5.49	5.49	5.39	5.44
1535	NASDAQ	HTLD	Mon, Jun 22, 1998	5.42	5.49	5.33	5.49
1534	NASDAQ	HTLD	Fri, Jun 19, 1998	5.42	5.45	5.36	5.42
1533	NASDAQ	HTLD	Thu, Jun 18, 1998	5.44	5.58	5.44	5.45
1532	NASDAQ	HTLD	Wed, Jun 17, 1998	5.55	5.58	5.44	5.58
1531	NASDAQ	HTLD	Tue, Jun 16, 1998	5.45	5.55	5.30	5.55
1530	NASDAQ	HTLD	Mon, Jun 15, 1998	5.52	5.52	5.23	5.31
1529	NASDAQ	HTLD	Fri, Jun 12, 1998	5.45	5.64	5.42	5.49
1528	NASDAQ	HTLD	Thu, Jun 11, 1998	5.55	5.61	5.43	5.61
1527	NASDAQ	HTLD	Wed, Jun 10, 1998	5.52	5.58	5.52	5.55
1526	NASDAQ	HTLD	Tue, Jun 9, 1998	5.61	5.71	5.45	5.60
1525	NASDAQ	HTLD	Mon, Jun 8, 1998	5.61	5.83	5.52	5.66
1524	NASDAQ	HTLD	Fri, Jun 5, 1998	5.52	5.61	5.52	5.58
1523	NASDAQ	HTLD	Thu, Jun 4, 1998	5.52	5.61	5.42	5.61
1522	NASDAQ	HTLD	Wed, Jun 3, 1998	5.42	5.49	5.39	5.45
1521	NASDAQ	HTLD	Tue, Jun 2, 1998	5.55	5.55	5.42	5.42
1520	NASDAQ	HTLD	Mon, Jun 1, 1998	5.58	5.58	5.53	5.53
1519	NASDAQ	HTLD	Fri, May 29, 1998	5.52	5.55	5.45	5.55
1518	NASDAQ	HTLD	Thu, May 28, 1998	5.49	5.55	5.26	5.49
1517	NASDAQ	HTLD	Wed, May 27, 1998	5.58	5.61	5.25	5.25
1516	NASDAQ	HTLD	Tue, May 26, 1998	5.68	5.68	5.58	5.58
1515	NASDAQ	HTLD	Fri, May 22, 1998	5.58	5.74	5.52	5.68
1514	NASDAQ	HTLD	Thu, May 21, 1998	5.77	5.77	5.58	5.67
1513	NASDAQ	HTLD	Wed, May 20, 1998	5.83	5.83	5.71	5.77
1512	NASDAQ	HTLD	Tue, May 19, 1998	5.83	5.83	5.71	5.83
1511	NASDAQ	HTLD	Mon, May 18, 1998	5.71	5.87	5.71	5.77
1510	NASDAQ	HTLD	Fri, May 15, 1998	5.74	5.80	5.66	5.74
1509	NASDAQ	HTLD	Thu, May 14, 1998	5.80	5.93	5.61	5.64
1508	NASDAQ	HTLD	Wed, May 13, 1998	5.71	5.71	5.20	5.55
1507	NASDAQ	HTLD	Tue, May 12, 1998	5.77	5.96	5.52	5.71
1506	NASDAQ	HTLD	Mon, May 11, 1998	5.90	6.09	5.83	5.96
1505	NASDAQ	HTLD	Fri, May 8, 1998	6.07	6.09	5.96	6.09
1504	NASDAQ	HTLD	Thu, May 7, 1998	6.09	6.12	6.06	6.12
1503	NASDAQ	HTLD	Wed, May 6, 1998	6.15	6.15	6.02	6.09
1502	NASDAQ	HTLD	Tue, May 5, 1998	6.28	6.28	6.02	6.06
1501	NASDAQ	HTLD	Mon, May 4, 1998	6.26	6.31	6.18	6.28
1500	NASDAQ	HTLD	Fri, May 1, 1998	6.31	6.31	6.21	6.25
1499	NASDAQ	HTLD	Thu, Apr 30, 1998	6.21	6.40	6.12	6.31
1498	NASDAQ	HTLD	Wed, Apr 29, 1998	6.23	6.34	6.18	6.34
1497	NASDAQ	HTLD	Tue, Apr 28, 1998	6.21	6.37	6.15	6.15
1496	NASDAQ	HTLD	Mon, Apr 27, 1998	6.28	6.28	6.02	6.12
1495	NASDAQ	HTLD	Fri, Apr 24, 1998	6.15	6.40	6.15	6.34
1494	NASDAQ	HTLD	Thu, Apr 23, 1998	6.28	6.34	5.58	6.10
1493	NASDAQ	HTLD	Wed, Apr 22, 1998	6.79	6.98	6.56	6.56
1492	NASDAQ	HTLD	Tue, Apr 21, 1998	6.94	6.98	6.79	6.88
1491	NASDAQ	HTLD	Mon, Apr 20, 1998	6.85	6.98	6.85	6.98
1490	NASDAQ	HTLD	Fri, Apr 17, 1998	6.85	6.98	6.85	6.98
1489	NASDAQ	HTLD	Thu, Apr 16, 1998	6.85	6.98	6.85	6.98
1488	NASDAQ	HTLD	Wed, Apr 15, 1998	6.79	6.98	6.66	6.98
1487	NASDAQ	HTLD	Tue, Apr 14, 1998	6.91	6.98	6.69	6.79
1486	NASDAQ	HTLD	Mon, Apr 13, 1998	6.98	6.98	6.72	6.79
1485	NASDAQ	HTLD	Thu, Apr 9, 1998	6.59	6.98	6.47	6.98
1484	NASDAQ	HTLD	Wed, Apr 8, 1998	6.75	6.75	6.47	6.47
1483	NASDAQ	HTLD	Tue, Apr 7, 1998	6.94	7.01	6.56	6.59
1482	NASDAQ	HTLD	Mon, Apr 6, 1998	7.10	7.10	6.94	7.01
1481	NASDAQ	HTLD	Fri, Apr 3, 1998	7.13	7.13	7.07	7.07
1480	NASDAQ	HTLD	Thu, Apr 2, 1998	7.13	7.17	7.10	7.13
1479	NASDAQ	HTLD	Wed, Apr 1, 1998	7.36	7.36	6.98	7.10
1478	NASDAQ	HTLD	Tue, Mar 31, 1998	7.17	7.42	6.85	7.04
1477	NASDAQ	HTLD	Mon, Mar 30, 1998	6.85	7.17	6.85	7.17
1476	NASDAQ	HTLD	Fri, Mar 27, 1998	6.91	7.10	6.85	7.10
1475	NASDAQ	HTLD	Thu, Mar 26, 1998	6.85	6.91	6.79	6.91
1474	NASDAQ	HTLD	Wed, Mar 25, 1998	7.04	7.04	6.79	6.79
1473	NASDAQ	HTLD	Tue, Mar 24, 1998	6.66	6.98	6.66	6.98
1472	NASDAQ	HTLD	Mon, Mar 23, 1998	7.13	7.13	6.56	6.75
1471	NASDAQ	HTLD	Fri, Mar 20, 1998	7.10	7.17	7.01	7.09
1470	NASDAQ	HTLD	Thu, Mar 19, 1998	7.10	7.23	7.04	7.15
1469	NASDAQ	HTLD	Wed, Mar 18, 1998	7.07	7.13	6.88	7.04
1468	NASDAQ	HTLD	Tue, Mar 17, 1998	7.07	7.20	6.94	7.01
1467	NASDAQ	HTLD	Mon, Mar 16, 1998	6.88	7.07	6.66	6.99
1466	NASDAQ	HTLD	Fri, Mar 13, 1998	6.72	6.88	6.72	6.72
1465	NASDAQ	HTLD	Thu, Mar 12, 1998	6.59	6.82	6.59	6.72
1464	NASDAQ	HTLD	Wed, Mar 11, 1998	6.63	6.66	6.56	6.66
1463	NASDAQ	HTLD	Tue, Mar 10, 1998	6.59	6.63	6.50	6.59
1462	NASDAQ	HTLD	Mon, Mar 9, 1998	6.47	6.59	6.34	6.50
1461	NASDAQ	HTLD	Fri, Mar 6, 1998	6.34	6.47	6.31	6.40
1460	NASDAQ	HTLD	Thu, Mar 5, 1998	6.75	6.75	6.31	6.34
1459	NASDAQ	HTLD	Wed, Mar 4, 1998	6.72	6.85	6.63	6.63
1458	NASDAQ	HTLD	Tue, Mar 3, 1998	6.53	7.04	6.37	6.69
1457	NASDAQ	HTLD	Mon, Mar 2, 1998	6.47	6.53	6.34	6.40
1456	NASDAQ	HTLD	Fri, Feb 27, 1998	6.34	6.40	6.21	6.40
1455	NASDAQ	HTLD	Thu, Feb 26, 1998	6.28	6.28	6.21	6.28
1454	NASDAQ	HTLD	Wed, Feb 25, 1998	6.21	6.34	6.17	6.34
1453	NASDAQ	HTLD	Tue, Feb 24, 1998	6.25	6.28	6.12	6.18
1452	NASDAQ	HTLD	Mon, Feb 23, 1998	6.12	6.28	6.09	6.20
1451	NASDAQ	HTLD	Fri, Feb 20, 1998	6.28	6.28	5.93	6.06
1450	NASDAQ	HTLD	Thu, Feb 19, 1998	6.53	6.53	6.15	6.15
1449	NASDAQ	HTLD	Wed, Feb 18, 1998	6.56	6.56	6.40	6.42
1448	NASDAQ	HTLD	Tue, Feb 17, 1998	6.53	6.59	6.47	6.56
1447	NASDAQ	HTLD	Fri, Feb 13, 1998	6.53	6.53	6.31	6.40
1446	NASDAQ	HTLD	Thu, Feb 12, 1998	6.53	6.53	6.44	6.53
1445	NASDAQ	HTLD	Wed, Feb 11, 1998	6.44	6.50	6.40	6.44
1444	NASDAQ	HTLD	Tue, Feb 10, 1998	6.34	6.59	6.34	6.44
1443	NASDAQ	HTLD	Mon, Feb 9, 1998	6.34	6.59	6.21	6.56
1442	NASDAQ	HTLD	Fri, Feb 6, 1998	6.47	6.47	6.21	6.31
1441	NASDAQ	HTLD	Thu, Feb 5, 1998	6.37	6.47	6.34	6.37
1440	NASDAQ	HTLD	Wed, Feb 4, 1998	6.34	6.34	6.17	6.28
1439	NASDAQ	HTLD	Tue, Feb 3, 1998	6.15	6.37	6.15	6.34
1438	NASDAQ	HTLD	Mon, Feb 2, 1998	6.34	6.34	6.15	6.15
1437	NASDAQ	HTLD	Fri, Jan 30, 1998	6.59	6.59	6.31	6.31
1436	NASDAQ	HTLD	Thu, Jan 29, 1998	6.59	6.66	6.47	6.66
1435	NASDAQ	HTLD	Wed, Jan 28, 1998	6.37	6.59	6.34	6.47
1434	NASDAQ	HTLD	Tue, Jan 27, 1998	6.34	6.56	6.34	6.40
1433	NASDAQ	HTLD	Mon, Jan 26, 1998	6.34	6.37	6.28	6.37
1432	NASDAQ	HTLD	Fri, Jan 23, 1998	5.99	6.59	5.99	6.34
1431	NASDAQ	HTLD	Thu, Jan 22, 1998	6.59	6.59	5.77	5.98
1430	NASDAQ	HTLD	Wed, Jan 21, 1998	7.04	7.04	6.72	6.85
1429	NASDAQ	HTLD	Tue, Jan 20, 1998	6.37	7.10	6.28	7.10
1428	NASDAQ	HTLD	Fri, Jan 16, 1998	6.47	6.47	6.34	6.37
1427	NASDAQ	HTLD	Thu, Jan 15, 1998	6.47	6.47	6.28	6.37
1426	NASDAQ	HTLD	Wed, Jan 14, 1998	6.53	6.53	6.28	6.40
1425	NASDAQ	HTLD	Tue, Jan 13, 1998	6.56	6.72	6.34	6.59
1424	NASDAQ	HTLD	Mon, Jan 12, 1998	6.40	6.69	6.40	6.55
1423	NASDAQ	HTLD	Fri, Jan 9, 1998	6.94	6.98	6.59	6.69
1422	NASDAQ	HTLD	Thu, Jan 8, 1998	7.01	7.04	6.82	7.01
1421	NASDAQ	HTLD	Wed, Jan 7, 1998	7.13	7.13	6.85	6.98
1420	NASDAQ	HTLD	Tue, Jan 6, 1998	6.91	7.36	6.91	7.13
1419	NASDAQ	HTLD	Mon, Jan 5, 1998	7.17	7.17	6.86	7.01
1418	NASDAQ	HTLD	Fri, Jan 2, 1998	6.94	7.13	6.79	7.13
1417	NASDAQ	HTLD	Wed, Dec 31, 1997	6.72	6.98	6.72	6.82
1416	NASDAQ	HTLD	Tue, Dec 30, 1997	6.47	6.88	6.45	6.85
1415	NASDAQ	HTLD	Mon, Dec 29, 1997	6.44	6.47	6.44	6.47
1414	NASDAQ	HTLD	Fri, Dec 26, 1997	6.44	6.47	6.44	6.47
1413	NASDAQ	HTLD	Wed, Dec 24, 1997	6.37	6.50	6.37	6.37
1412	NASDAQ	HTLD	Tue, Dec 23, 1997	6.44	6.53	6.44	6.47
1411	NASDAQ	HTLD	Mon, Dec 22, 1997	6.34	6.72	6.34	6.45
1410	NASDAQ	HTLD	Fri, Dec 19, 1997	6.40	6.47	6.34	6.37
1409	NASDAQ	HTLD	Thu, Dec 18, 1997	6.50	6.50	6.40	6.44
1408	NASDAQ	HTLD	Wed, Dec 17, 1997	6.53	6.53	6.44	6.44
1407	NASDAQ	HTLD	Tue, Dec 16, 1997	6.40	6.59	6.34	6.53
1406	NASDAQ	HTLD	Mon, Dec 15, 1997	6.34	6.40	6.31	6.34
1405	NASDAQ	HTLD	Fri, Dec 12, 1997	6.40	6.50	6.34	6.37
1404	NASDAQ	HTLD	Thu, Dec 11, 1997	6.21	6.34	6.15	6.34
1403	NASDAQ	HTLD	Wed, Dec 10, 1997	6.18	6.31	6.15	6.28
1402	NASDAQ	HTLD	Tue, Dec 9, 1997	6.15	6.34	6.15	6.31
1401	NASDAQ	HTLD	Mon, Dec 8, 1997	6.21	6.28	6.21	6.21
1400	NASDAQ	HTLD	Fri, Dec 5, 1997	6.21	6.21	6.15	6.15
1399	NASDAQ	HTLD	Thu, Dec 4, 1997	6.21	6.31	6.17	6.17
1398	NASDAQ	HTLD	Wed, Dec 3, 1997	6.18	6.31	6.15	6.15
1397	NASDAQ	HTLD	Tue, Dec 2, 1997	6.28	6.28	6.02	6.15
1396	NASDAQ	HTLD	Mon, Dec 1, 1997	6.06	6.21	5.96	6.02
1395	NASDAQ	HTLD	Fri, Nov 28, 1997	5.96	6.02	5.96	5.99
1394	NASDAQ	HTLD	Wed, Nov 26, 1997	5.96	6.02	5.96	6.02
1393	NASDAQ	HTLD	Tue, Nov 25, 1997	6.02	6.09	5.96	5.96
1392	NASDAQ	HTLD	Mon, Nov 24, 1997	6.15	6.15	6.02	6.09
1391	NASDAQ	HTLD	Fri, Nov 21, 1997	6.02	6.15	6.02	6.02
1390	NASDAQ	HTLD	Thu, Nov 20, 1997	6.09	6.09	5.96	6.02
1389	NASDAQ	HTLD	Wed, Nov 19, 1997	6.15	6.15	5.99	6.02
1388	NASDAQ	HTLD	Tue, Nov 18, 1997	6.40	6.47	6.12	6.12
1387	NASDAQ	HTLD	Mon, Nov 17, 1997	6.34	6.40	6.21	6.34
1386	NASDAQ	HTLD	Fri, Nov 14, 1997	6.40	6.40	6.21	6.34
1385	NASDAQ	HTLD	Thu, Nov 13, 1997	6.31	6.40	6.28	6.34
1384	NASDAQ	HTLD	Wed, Nov 12, 1997	6.21	6.44	6.09	6.34
1383	NASDAQ	HTLD	Tue, Nov 11, 1997	6.21	6.40	6.21	6.40
1382	NASDAQ	HTLD	Mon, Nov 10, 1997	6.28	6.34	6.21	6.21
1381	NASDAQ	HTLD	Fri, Nov 7, 1997	6.21	6.56	6.09	6.15
1380	NASDAQ	HTLD	Thu, Nov 6, 1997	6.47	6.69	6.33	6.40
1379	NASDAQ	HTLD	Wed, Nov 5, 1997	6.79	6.79	6.44	6.61
1378	NASDAQ	HTLD	Tue, Nov 4, 1997	7.04	7.04	6.47	6.47
1377	NASDAQ	HTLD	Mon, Nov 3, 1997	7.04	7.04	6.85	6.85
1376	NASDAQ	HTLD	Fri, Oct 31, 1997	6.59	6.98	6.34	6.98
1375	NASDAQ	HTLD	Thu, Oct 30, 1997	6.53	6.53	6.34	6.50
1374	NASDAQ	HTLD	Wed, Oct 29, 1997	6.47	6.56	6.28	6.48
1373	NASDAQ	HTLD	Tue, Oct 28, 1997	5.80	6.82	5.80	6.28
1372	NASDAQ	HTLD	Mon, Oct 27, 1997	6.98	6.98	5.90	6.59
1371	NASDAQ	HTLD	Fri, Oct 24, 1997	7.42	7.55	7.01	7.04
1370	NASDAQ	HTLD	Thu, Oct 23, 1997	7.42	7.64	7.42	7.48
1369	NASDAQ	HTLD	Wed, Oct 22, 1997	7.29	7.83	7.23	7.67
1368	NASDAQ	HTLD	Tue, Oct 21, 1997	6.88	7.29	6.82	7.23
1367	NASDAQ	HTLD	Mon, Oct 20, 1997	6.85	6.85	6.75	6.79
1366	NASDAQ	HTLD	Fri, Oct 17, 1997	6.79	6.85	6.79	6.80
1365	NASDAQ	HTLD	Thu, Oct 16, 1997	6.75	6.91	6.75	6.75
1364	NASDAQ	HTLD	Wed, Oct 15, 1997	6.85	6.85	6.72	6.85
1363	NASDAQ	HTLD	Tue, Oct 14, 1997	6.72	6.94	6.72	6.80
1362	NASDAQ	HTLD	Mon, Oct 13, 1997	6.66	6.82	6.44	6.72
1361	NASDAQ	HTLD	Fri, Oct 10, 1997	6.53	6.66	6.44	6.59
1360	NASDAQ	HTLD	Thu, Oct 9, 1997	6.85	6.85	6.59	6.66
1359	NASDAQ	HTLD	Wed, Oct 8, 1997	6.85	6.85	6.75	6.85
1358	NASDAQ	HTLD	Tue, Oct 7, 1997	6.69	6.85	6.69	6.82
1357	NASDAQ	HTLD	Mon, Oct 6, 1997	6.79	6.85	6.69	6.69
1356	NASDAQ	HTLD	Fri, Oct 3, 1997	6.85	6.85	6.72	6.79
1355	NASDAQ	HTLD	Thu, Oct 2, 1997	6.82	6.85	6.79	6.85
1354	NASDAQ	HTLD	Wed, Oct 1, 1997	6.82	6.82	6.66	6.82
1353	NASDAQ	HTLD	Tue, Sep 30, 1997	6.28	7.01	6.28	7.01
1352	NASDAQ	HTLD	Mon, Sep 29, 1997	6.34	6.50	6.28	6.50
1351	NASDAQ	HTLD	Fri, Sep 26, 1997	6.53	6.59	6.34	6.34
1350	NASDAQ	HTLD	Thu, Sep 25, 1997	6.69	6.72	6.50	6.53
1349	NASDAQ	HTLD	Wed, Sep 24, 1997	6.59	6.69	6.44	6.56
1348	NASDAQ	HTLD	Tue, Sep 23, 1997	6.15	6.59	6.06	6.45
1347	NASDAQ	HTLD	Mon, Sep 22, 1997	6.15	6.18	6.02	6.02
1346	NASDAQ	HTLD	Fri, Sep 19, 1997	6.18	6.21	6.02	6.15
1345	NASDAQ	HTLD	Thu, Sep 18, 1997	6.23	6.31	6.21	6.26
1344	NASDAQ	HTLD	Wed, Sep 17, 1997	6.47	6.47	5.99	6.31
1343	NASDAQ	HTLD	Tue, Sep 16, 1997	6.34	6.47	6.21	6.47
1342	NASDAQ	HTLD	Mon, Sep 15, 1997	6.15	6.34	5.96	6.28
1341	NASDAQ	HTLD	Fri, Sep 12, 1997	6.02	6.15	5.90	6.15
1340	NASDAQ	HTLD	Thu, Sep 11, 1997	5.90	5.96	5.90	5.96
1339	NASDAQ	HTLD	Wed, Sep 10, 1997	6.09	6.09	5.83	6.02
1338	NASDAQ	HTLD	Tue, Sep 9, 1997	6.02	6.09	5.90	5.99
1337	NASDAQ	HTLD	Mon, Sep 8, 1997	6.09	6.09	5.96	6.07
1336	NASDAQ	HTLD	Fri, Sep 5, 1997	5.83	5.99	5.45	5.93
1335	NASDAQ	HTLD	Thu, Sep 4, 1997	6.06	6.28	5.93	5.96
1334	NASDAQ	HTLD	Wed, Sep 3, 1997	6.28	6.28	6.06	6.28
1333	NASDAQ	HTLD	Tue, Sep 2, 1997	6.21	6.28	6.18	6.28
1332	NASDAQ	HTLD	Fri, Aug 29, 1997	6.25	6.34	6.09	6.28
1331	NASDAQ	HTLD	Thu, Aug 28, 1997	6.09	6.28	6.09	6.28
1330	NASDAQ	HTLD	Wed, Aug 27, 1997	6.09	6.28	6.09	6.28
1329	NASDAQ	HTLD	Tue, Aug 26, 1997	6.34	6.53	6.09	6.09
1328	NASDAQ	HTLD	Mon, Aug 25, 1997	6.28	6.53	6.28	6.47
1327	NASDAQ	HTLD	Fri, Aug 22, 1997	6.28	6.28	6.18	6.28
1326	NASDAQ	HTLD	Thu, Aug 21, 1997	6.34	6.37	6.12	6.21
1325	NASDAQ	HTLD	Wed, Aug 20, 1997	6.21	6.25	6.06	6.25
1324	NASDAQ	HTLD	Tue, Aug 19, 1997	6.21	6.21	6.06	6.21
1323	NASDAQ	HTLD	Mon, Aug 18, 1997	6.09	6.31	6.06	6.14
1322	NASDAQ	HTLD	Fri, Aug 15, 1997	6.21	6.31	6.06	6.31
1321	NASDAQ	HTLD	Thu, Aug 14, 1997	6.15	6.37	6.15	6.34
1320	NASDAQ	HTLD	Wed, Aug 13, 1997	6.37	6.37	6.18	6.25
1319	NASDAQ	HTLD	Tue, Aug 12, 1997	6.02	6.34	6.02	6.21
1318	NASDAQ	HTLD	Mon, Aug 11, 1997	6.02	6.28	6.02	6.12
1317	NASDAQ	HTLD	Fri, Aug 8, 1997	6.28	6.28	6.02	6.02
1316	NASDAQ	HTLD	Thu, Aug 7, 1997	6.59	7.04	6.42	6.42
1315	NASDAQ	HTLD	Wed, Aug 6, 1997	6.55	6.82	6.40	6.66
1314	NASDAQ	HTLD	Tue, Aug 5, 1997	6.72	6.72	6.44	6.69
1313	NASDAQ	HTLD	Mon, Aug 4, 1997	6.44	6.75	6.44	6.59
1312	NASDAQ	HTLD	Fri, Aug 1, 1997	6.15	6.72	6.15	6.66
1311	NASDAQ	HTLD	Thu, Jul 31, 1997	6.15	6.44	6.15	6.28
1310	NASDAQ	HTLD	Wed, Jul 30, 1997	6.28	6.28	6.02	6.28
1309	NASDAQ	HTLD	Tue, Jul 29, 1997	6.28	6.28	6.02	6.28
1308	NASDAQ	HTLD	Mon, Jul 28, 1997	6.02	6.28	6.02	6.09
1307	NASDAQ	HTLD	Fri, Jul 25, 1997	6.28	6.28	6.02	6.02
1306	NASDAQ	HTLD	Thu, Jul 24, 1997	6.69	6.69	5.93	6.18
1305	NASDAQ	HTLD	Wed, Jul 23, 1997	6.72	6.91	6.63	6.63
1304	NASDAQ	HTLD	Tue, Jul 22, 1997	6.85	6.91	6.59	6.85
1303	NASDAQ	HTLD	Mon, Jul 21, 1997	6.59	6.85	6.59	6.72
1302	NASDAQ	HTLD	Fri, Jul 18, 1997	6.34	6.79	6.34	6.79
1301	NASDAQ	HTLD	Thu, Jul 17, 1997	6.47	6.56	6.34	6.47
1300	NASDAQ	HTLD	Wed, Jul 16, 1997	6.40	6.72	6.40	6.63
1299	NASDAQ	HTLD	Tue, Jul 15, 1997	6.21	6.50	6.21	6.50
1298	NASDAQ	HTLD	Mon, Jul 14, 1997	6.28	6.37	6.18	6.37
1297	NASDAQ	HTLD	Fri, Jul 11, 1997	6.12	6.37	6.12	6.37
1296	NASDAQ	HTLD	Thu, Jul 10, 1997	6.21	6.40	6.12	6.18
1295	NASDAQ	HTLD	Wed, Jul 9, 1997	6.44	6.44	6.21	6.21
1294	NASDAQ	HTLD	Tue, Jul 8, 1997	6.28	6.44	6.21	6.34
1293	NASDAQ	HTLD	Mon, Jul 7, 1997	6.09	6.40	6.09	6.40
1292	NASDAQ	HTLD	Thu, Jul 3, 1997	6.15	6.21	6.09	6.21
1291	NASDAQ	HTLD	Wed, Jul 2, 1997	5.90	6.31	5.90	6.21
1290	NASDAQ	HTLD	Tue, Jul 1, 1997	5.96	6.02	5.90	6.02
1289	NASDAQ	HTLD	Mon, Jun 30, 1997	5.96	5.96	5.80	5.96
1288	NASDAQ	HTLD	Fri, Jun 27, 1997	5.93	6.02	5.80	5.93
1287	NASDAQ	HTLD	Thu, Jun 26, 1997	5.93	5.94	5.80	5.80
1286	NASDAQ	HTLD	Wed, Jun 25, 1997	5.96	5.96	5.83	5.83
1285	NASDAQ	HTLD	Tue, Jun 24, 1997	5.96	5.96	5.77	5.90
1284	NASDAQ	HTLD	Mon, Jun 23, 1997	5.83	5.96	5.77	5.96
1283	NASDAQ	HTLD	Fri, Jun 20, 1997	5.80	5.96	5.61	5.93
1282	NASDAQ	HTLD	Thu, Jun 19, 1997	5.52	5.80	5.52	5.80
1281	NASDAQ	HTLD	Wed, Jun 18, 1997	5.45	5.58	5.45	5.45
1280	NASDAQ	HTLD	Tue, Jun 17, 1997	5.64	5.64	5.52	5.60
1279	NASDAQ	HTLD	Mon, Jun 16, 1997	5.58	5.74	5.45	5.52
1278	NASDAQ	HTLD	Fri, Jun 13, 1997	5.58	5.77	5.58	5.68
1277	NASDAQ	HTLD	Thu, Jun 12, 1997	5.64	5.77	5.58	5.61
1276	NASDAQ	HTLD	Wed, Jun 11, 1997	5.77	5.77	5.58	5.58
1275	NASDAQ	HTLD	Tue, Jun 10, 1997	5.71	5.96	5.71	5.96
1274	NASDAQ	HTLD	Mon, Jun 9, 1997	5.90	5.90	5.71	5.90
1273	NASDAQ	HTLD	Fri, Jun 6, 1997	5.80	5.90	5.77	5.83
1272	NASDAQ	HTLD	Thu, Jun 5, 1997	5.90	5.90	5.64	5.90
1271	NASDAQ	HTLD	Wed, Jun 4, 1997	5.71	5.90	5.52	5.90
1270	NASDAQ	HTLD	Tue, Jun 3, 1997	5.52	5.52	5.39	5.39
1269	NASDAQ	HTLD	Mon, Jun 2, 1997	5.42	5.52	5.33	5.36
1268	NASDAQ	HTLD	Fri, May 30, 1997	5.33	5.52	5.33	5.52
1267	NASDAQ	HTLD	Thu, May 29, 1997	5.52	5.52	5.42	5.52
1266	NASDAQ	HTLD	Wed, May 28, 1997	5.45	5.52	5.39	5.52
1265	NASDAQ	HTLD	Tue, May 27, 1997	5.45	5.52	5.36	5.42
1264	NASDAQ	HTLD	Fri, May 23, 1997	5.45	5.58	5.45	5.52
1263	NASDAQ	HTLD	Thu, May 22, 1997	5.49	5.58	5.39	5.45
1262	NASDAQ	HTLD	Wed, May 21, 1997	5.55	5.55	5.39	5.49
1261	NASDAQ	HTLD	Tue, May 20, 1997	5.71	5.87	5.52	5.58
1260	NASDAQ	HTLD	Mon, May 19, 1997	5.71	5.83	5.71	5.74
1259	NASDAQ	HTLD	Fri, May 16, 1997	5.87	5.90	5.83	5.90
1258	NASDAQ	HTLD	Thu, May 15, 1997	5.49	5.87	5.49	5.74
1257	NASDAQ	HTLD	Wed, May 14, 1997	5.68	5.71	5.39	5.71
1256	NASDAQ	HTLD	Tue, May 13, 1997	5.45	5.68	5.33	5.68
1255	NASDAQ	HTLD	Mon, May 12, 1997	5.33	5.58	5.33	5.58
1254	NASDAQ	HTLD	Fri, May 9, 1997	5.30	5.49	5.30	5.42
1253	NASDAQ	HTLD	Thu, May 8, 1997	5.49	5.49	5.30	5.49
1252	NASDAQ	HTLD	Wed, May 7, 1997	5.33	5.49	5.30	5.49
1251	NASDAQ	HTLD	Tue, May 6, 1997	5.30	5.49	5.30	5.39
1250	NASDAQ	HTLD	Mon, May 5, 1997	5.49	5.49	5.30	5.30
1249	NASDAQ	HTLD	Fri, May 2, 1997	5.42	5.49	5.30	5.49
1248	NASDAQ	HTLD	Thu, May 1, 1997	5.36	5.49	5.30	5.30
1247	NASDAQ	HTLD	Wed, Apr 30, 1997	5.30	5.49	5.30	5.49
1246	NASDAQ	HTLD	Tue, Apr 29, 1997	5.68	5.77	5.55	5.55
1245	NASDAQ	HTLD	Mon, Apr 28, 1997	5.68	5.83	5.68	5.68
1244	NASDAQ	HTLD	Fri, Apr 25, 1997	5.68	5.74	5.68	5.68
1243	NASDAQ	HTLD	Thu, Apr 24, 1997	5.77	5.80	5.68	5.68
1242	NASDAQ	HTLD	Wed, Apr 23, 1997	5.83	6.09	5.74	5.83
1241	NASDAQ	HTLD	Tue, Apr 22, 1997	6.44	6.44	5.71	5.83
1240	NASDAQ	HTLD	Mon, Apr 21, 1997	6.37	6.59	6.37	6.44
1239	NASDAQ	HTLD	Fri, Apr 18, 1997	6.53	6.59	6.37	6.53
1238	NASDAQ	HTLD	Thu, Apr 17, 1997	6.34	6.56	6.28	6.40
1237	NASDAQ	HTLD	Wed, Apr 16, 1997	5.90	6.18	5.90	6.09
1236	NASDAQ	HTLD	Tue, Apr 15, 1997	5.36	5.96	5.26	5.96
1235	NASDAQ	HTLD	Mon, Apr 14, 1997	5.28	5.36	5.20	5.36
1234	NASDAQ	HTLD	Fri, Apr 11, 1997	5.20	5.36	5.14	5.36
1233	NASDAQ	HTLD	Thu, Apr 10, 1997	5.20	5.36	5.20	5.20
1232	NASDAQ	HTLD	Wed, Apr 9, 1997	5.36	5.36	5.30	5.36
1231	NASDAQ	HTLD	Tue, Apr 8, 1997	5.20	5.36	5.20	5.36
1230	NASDAQ	HTLD	Mon, Apr 7, 1997	5.36	5.36	5.20	5.36
1229	NASDAQ	HTLD	Fri, Apr 4, 1997	5.07	5.36	5.07	5.30
1228	NASDAQ	HTLD	Thu, Apr 3, 1997	5.20	5.30	4.95	5.17
1227	NASDAQ	HTLD	Wed, Apr 2, 1997	5.14	5.23	5.07	5.07
1226	NASDAQ	HTLD	Tue, Apr 1, 1997	4.95	5.07	4.82	5.01
1225	NASDAQ	HTLD	Mon, Mar 31, 1997	4.98	4.98	4.82	4.82
1224	NASDAQ	HTLD	Thu, Mar 27, 1997	4.88	5.26	4.82	4.88
1223	NASDAQ	HTLD	Wed, Mar 26, 1997	4.88	4.88	4.72	4.85
1222	NASDAQ	HTLD	Tue, Mar 25, 1997	5.01	5.14	4.69	4.82
1221	NASDAQ	HTLD	Mon, Mar 24, 1997	5.14	5.20	4.88	4.88
1220	NASDAQ	HTLD	Fri, Mar 21, 1997	5.20	5.33	5.14	5.14
1219	NASDAQ	HTLD	Thu, Mar 20, 1997	5.20	5.30	5.20	5.20
1218	NASDAQ	HTLD	Wed, Mar 19, 1997	5.20	5.39	5.20	5.36
1217	NASDAQ	HTLD	Tue, Mar 18, 1997	5.26	5.39	5.26	5.26
1216	NASDAQ	HTLD	Mon, Mar 17, 1997	5.33	5.39	5.26	5.33
1215	NASDAQ	HTLD	Fri, Mar 14, 1997	5.33	5.39	5.26	5.39
1214	NASDAQ	HTLD	Thu, Mar 13, 1997	5.20	5.33	5.20	5.26
1213	NASDAQ	HTLD	Wed, Mar 12, 1997	5.39	5.39	5.20	5.20
1212	NASDAQ	HTLD	Tue, Mar 11, 1997	5.26	5.39	5.20	5.30
1211	NASDAQ	HTLD	Mon, Mar 10, 1997	5.26	5.39	5.20	5.39
1210	NASDAQ	HTLD	Fri, Mar 7, 1997	5.14	5.33	5.14	5.14
1209	NASDAQ	HTLD	Thu, Mar 6, 1997	5.33	5.33	5.14	5.14
1208	NASDAQ	HTLD	Wed, Mar 5, 1997	5.33	5.33	5.14	5.33
1207	NASDAQ	HTLD	Tue, Mar 4, 1997	5.14	5.33	5.14	5.26
1206	NASDAQ	HTLD	Mon, Mar 3, 1997	5.20	5.33	5.14	5.14
1205	NASDAQ	HTLD	Fri, Feb 28, 1997	5.33	5.33	5.18	5.33
1204	NASDAQ	HTLD	Thu, Feb 27, 1997	5.14	5.33	5.07	5.33
1203	NASDAQ	HTLD	Wed, Feb 26, 1997	5.55	5.55	5.10	5.20
1202	NASDAQ	HTLD	Tue, Feb 25, 1997	5.33	5.55	5.33	5.33
1201	NASDAQ	HTLD	Mon, Feb 24, 1997	5.55	5.55	5.33	5.55
1200	NASDAQ	HTLD	Fri, Feb 21, 1997	5.55	5.55	5.33	5.55
1199	NASDAQ	HTLD	Thu, Feb 20, 1997	5.36	5.55	5.33	5.55
1198	NASDAQ	HTLD	Wed, Feb 19, 1997	5.52	5.55	5.33	5.33
1197	NASDAQ	HTLD	Tue, Feb 18, 1997	5.33	5.55	5.33	5.39
1196	NASDAQ	HTLD	Fri, Feb 14, 1997	5.61	5.61	5.33	5.33
1195	NASDAQ	HTLD	Thu, Feb 13, 1997	5.71	5.71	5.52	5.52
1194	NASDAQ	HTLD	Wed, Feb 12, 1997	5.49	5.71	5.49	5.58
1193	NASDAQ	HTLD	Tue, Feb 11, 1997	5.90	5.90	5.45	5.58
1192	NASDAQ	HTLD	Mon, Feb 10, 1997	6.12	6.12	5.90	5.90
1191	NASDAQ	HTLD	Fri, Feb 7, 1997	6.02	6.12	5.93	5.93
1190	NASDAQ	HTLD	Thu, Feb 6, 1997	5.90	6.09	5.90	6.02
1189	NASDAQ	HTLD	Wed, Feb 5, 1997	6.02	6.21	5.96	6.06
1188	NASDAQ	HTLD	Tue, Feb 4, 1997	6.09	6.28	6.09	6.21
1187	NASDAQ	HTLD	Mon, Feb 3, 1997	6.31	6.31	6.09	6.09
1186	NASDAQ	HTLD	Fri, Jan 31, 1997	6.37	6.37	6.28	6.33
1185	NASDAQ	HTLD	Thu, Jan 30, 1997	6.28	6.37	6.28	6.31
1184	NASDAQ	HTLD	Wed, Jan 29, 1997	6.28	6.34	6.21	6.28
1183	NASDAQ	HTLD	Tue, Jan 28, 1997	6.47	6.47	6.28	6.37
1182	NASDAQ	HTLD	Mon, Jan 27, 1997	6.34	6.37	6.02	6.21
1181	NASDAQ	HTLD	Fri, Jan 24, 1997	6.66	6.66	6.15	6.34
1180	NASDAQ	HTLD	Thu, Jan 23, 1997	6.59	6.66	6.53	6.66
1179	NASDAQ	HTLD	Wed, Jan 22, 1997	6.53	6.63	6.53	6.63
1178	NASDAQ	HTLD	Tue, Jan 21, 1997	6.53	6.75	6.53	6.53
1177	NASDAQ	HTLD	Mon, Jan 20, 1997	6.72	6.72	6.53	6.59
1176	NASDAQ	HTLD	Fri, Jan 17, 1997	6.72	6.85	6.59	6.66
1175	NASDAQ	HTLD	Thu, Jan 16, 1997	6.50	6.72	6.50	6.69
1174	NASDAQ	HTLD	Wed, Jan 15, 1997	6.50	6.56	6.44	6.56
1173	NASDAQ	HTLD	Tue, Jan 14, 1997	6.56	6.56	6.44	6.44
1172	NASDAQ	HTLD	Mon, Jan 13, 1997	6.79	6.79	6.50	6.53
1171	NASDAQ	HTLD	Fri, Jan 10, 1997	6.85	6.91	6.59	6.79
1170	NASDAQ	HTLD	Thu, Jan 9, 1997	6.34	6.94	6.34	6.91
1169	NASDAQ	HTLD	Wed, Jan 8, 1997	6.31	6.40	6.31	6.40
1168	NASDAQ	HTLD	Tue, Jan 7, 1997	6.28	6.40	6.25	6.40
1167	NASDAQ	HTLD	Mon, Jan 6, 1997	6.12	6.40	6.12	6.21
1166	NASDAQ	HTLD	Fri, Jan 3, 1997	6.15	6.31	6.12	6.21
1165	NASDAQ	HTLD	Thu, Jan 2, 1997	6.09	6.34	5.87	6.14
1164	NASDAQ	HTLD	Tue, Dec 31, 1996	5.77	6.18	5.77	6.18
1163	NASDAQ	HTLD	Mon, Dec 30, 1996	5.39	5.77	5.26	5.77
1162	NASDAQ	HTLD	Fri, Dec 27, 1996	5.58	5.58	5.39	5.39
1161	NASDAQ	HTLD	Thu, Dec 26, 1996	5.64	5.68	5.52	5.52
1160	NASDAQ	HTLD	Tue, Dec 24, 1996	5.74	5.83	5.58	5.58
1159	NASDAQ	HTLD	Mon, Dec 23, 1996	6.02	6.15	5.71	5.77
1158	NASDAQ	HTLD	Fri, Dec 20, 1996	6.25	6.25	6.02	6.02
1157	NASDAQ	HTLD	Thu, Dec 19, 1996	6.47	6.47	6.12	6.12
1156	NASDAQ	HTLD	Wed, Dec 18, 1996	6.72	6.72	6.40	6.40
1155	NASDAQ	HTLD	Tue, Dec 17, 1996	6.06	6.69	5.99	6.69
1154	NASDAQ	HTLD	Mon, Dec 16, 1996	6.09	6.15	5.99	6.09
1153	NASDAQ	HTLD	Fri, Dec 13, 1996	6.21	6.25	6.06	6.09
1152	NASDAQ	HTLD	Thu, Dec 12, 1996	6.53	6.53	6.18	6.18
1151	NASDAQ	HTLD	Wed, Dec 11, 1996	6.56	6.56	6.47	6.53
1150	NASDAQ	HTLD	Tue, Dec 10, 1996	6.37	6.63	6.37	6.53
1149	NASDAQ	HTLD	Mon, Dec 9, 1996	6.37	6.40	6.37	6.40
1148	NASDAQ	HTLD	Fri, Dec 6, 1996	6.34	6.50	6.28	6.39
1147	NASDAQ	HTLD	Thu, Dec 5, 1996	6.44	6.53	6.37	6.53
1146	NASDAQ	HTLD	Wed, Dec 4, 1996	6.40	6.66	6.31	6.44
1145	NASDAQ	HTLD	Tue, Dec 3, 1996	5.96	6.47	5.96	6.40
1144	NASDAQ	HTLD	Mon, Dec 2, 1996	6.06	6.06	5.96	6.02
1143	NASDAQ	HTLD	Fri, Nov 29, 1996	5.93	6.06	5.83	5.99
1142	NASDAQ	HTLD	Wed, Nov 27, 1996	5.93	5.93	5.93	5.93
1141	NASDAQ	HTLD	Tue, Nov 26, 1996	5.87	5.93	5.80	5.87
1140	NASDAQ	HTLD	Mon, Nov 25, 1996	5.90	5.90	5.80	5.83
1139	NASDAQ	HTLD	Fri, Nov 22, 1996	5.83	5.87	5.80	5.83
1138	NASDAQ	HTLD	Thu, Nov 21, 1996	5.99	6.02	5.83	5.85
1137	NASDAQ	HTLD	Wed, Nov 20, 1996	5.71	6.06	5.71	6.02
1136	NASDAQ	HTLD	Tue, Nov 19, 1996	5.64	5.77	5.64	5.77
1135	NASDAQ	HTLD	Mon, Nov 18, 1996	5.64	5.64	5.55	5.64
1134	NASDAQ	HTLD	Fri, Nov 15, 1996	5.45	5.64	5.39	5.61
1133	NASDAQ	HTLD	Thu, Nov 14, 1996	5.45	5.45	5.39	5.39
1132	NASDAQ	HTLD	Wed, Nov 13, 1996	5.45	5.45	5.39	5.45
1131	NASDAQ	HTLD	Tue, Nov 12, 1996	5.39	5.45	5.39	5.45
1130	NASDAQ	HTLD	Mon, Nov 11, 1996	5.39	5.45	5.39	5.45
1129	NASDAQ	HTLD	Fri, Nov 8, 1996	5.39	5.45	5.39	5.45
1128	NASDAQ	HTLD	Thu, Nov 7, 1996	5.44	5.45	5.39	5.39
1127	NASDAQ	HTLD	Wed, Nov 6, 1996	5.45	5.45	5.42	5.42
1126	NASDAQ	HTLD	Tue, Nov 5, 1996	5.49	5.52	5.42	5.45
1125	NASDAQ	HTLD	Mon, Nov 4, 1996	5.58	5.58	5.45	5.45
1124	NASDAQ	HTLD	Fri, Nov 1, 1996	5.58	5.58	5.52	5.58
1123	NASDAQ	HTLD	Thu, Oct 31, 1996	5.58	5.58	5.52	5.58
1122	NASDAQ	HTLD	Wed, Oct 30, 1996	5.52	5.61	5.45	5.52
1121	NASDAQ	HTLD	Tue, Oct 29, 1996	5.39	5.58	5.33	5.52
1120	NASDAQ	HTLD	Mon, Oct 28, 1996	5.36	5.39	5.30	5.33
1119	NASDAQ	HTLD	Fri, Oct 25, 1996	5.04	5.39	5.01	5.33
1118	NASDAQ	HTLD	Thu, Oct 24, 1996	5.07	5.07	5.01	5.01
1117	NASDAQ	HTLD	Wed, Oct 23, 1996	5.01	5.07	5.01	5.07
1116	NASDAQ	HTLD	Tue, Oct 22, 1996	5.07	5.10	5.01	5.01
1115	NASDAQ	HTLD	Mon, Oct 21, 1996	5.14	5.14	5.07	5.09
1114	NASDAQ	HTLD	Fri, Oct 18, 1996	5.07	5.14	5.01	5.12
1113	NASDAQ	HTLD	Thu, Oct 17, 1996	5.03	5.07	4.98	5.07
1112	NASDAQ	HTLD	Wed, Oct 16, 1996	5.10	5.10	4.95	5.01
1111	NASDAQ	HTLD	Tue, Oct 15, 1996	4.85	5.10	4.84	5.04
1110	NASDAQ	HTLD	Mon, Oct 14, 1996	4.80	4.88	4.79	4.85
1109	NASDAQ	HTLD	Fri, Oct 11, 1996	4.63	4.82	4.63	4.76
1108	NASDAQ	HTLD	Thu, Oct 10, 1996	4.72	4.72	4.63	4.63
1107	NASDAQ	HTLD	Wed, Oct 9, 1996	4.69	4.76	4.63	4.63
1106	NASDAQ	HTLD	Tue, Oct 8, 1996	4.79	4.79	4.69	4.76
1105	NASDAQ	HTLD	Mon, Oct 7, 1996	4.79	4.79	4.66	4.69
1104	NASDAQ	HTLD	Fri, Oct 4, 1996	4.78	4.82	4.69	4.78
1103	NASDAQ	HTLD	Thu, Oct 3, 1996	4.74	4.78	4.67	4.78
1102	NASDAQ	HTLD	Wed, Oct 2, 1996	4.65	4.74	4.61	4.74
1101	NASDAQ	HTLD	Tue, Oct 1, 1996	4.95	4.95	4.67	4.74
1100	NASDAQ	HTLD	Mon, Sep 30, 1996	4.95	4.95	4.78	4.78
1099	NASDAQ	HTLD	Fri, Sep 27, 1996	4.78	4.95	4.78	4.82
1098	NASDAQ	HTLD	Thu, Sep 26, 1996	4.95	4.95	4.78	4.78
1097	NASDAQ	HTLD	Wed, Sep 25, 1996	4.95	4.95	4.82	4.82
1096	NASDAQ	HTLD	Tue, Sep 24, 1996	4.74	4.95	4.74	4.86
1095	NASDAQ	HTLD	Mon, Sep 23, 1996	4.86	4.86	4.74	4.74
1094	NASDAQ	HTLD	Fri, Sep 20, 1996	4.86	4.86	4.74	4.86
1093	NASDAQ	HTLD	Thu, Sep 19, 1996	4.86	4.86	4.74	4.74
1092	NASDAQ	HTLD	Wed, Sep 18, 1996	4.86	4.90	4.74	4.86
1091	NASDAQ	HTLD	Tue, Sep 17, 1996	4.90	4.90	4.82	4.82
1090	NASDAQ	HTLD	Mon, Sep 16, 1996	4.90	4.90	4.82	4.82
1089	NASDAQ	HTLD	Fri, Sep 13, 1996	4.90	4.90	4.82	4.82
1088	NASDAQ	HTLD	Thu, Sep 12, 1996	4.86	4.86	4.76	4.78
1087	NASDAQ	HTLD	Wed, Sep 11, 1996	4.90	4.90	4.90	4.90
1086	NASDAQ	HTLD	Tue, Sep 10, 1996	4.90	4.90	4.82	4.82
1085	NASDAQ	HTLD	Mon, Sep 9, 1996	4.74	4.90	4.74	4.90
1084	NASDAQ	HTLD	Fri, Sep 6, 1996	4.80	4.86	4.74	4.80
1083	NASDAQ	HTLD	Thu, Sep 5, 1996	4.82	4.86	4.76	4.76
1082	NASDAQ	HTLD	Wed, Sep 4, 1996	4.82	4.99	4.82	4.82
1081	NASDAQ	HTLD	Tue, Sep 3, 1996	4.90	4.90	4.90	4.90
1080	NASDAQ	HTLD	Fri, Aug 30, 1996	4.90	4.99	4.82	4.82
1079	NASDAQ	HTLD	Thu, Aug 29, 1996	4.82	4.99	4.82	4.82
1078	NASDAQ	HTLD	Wed, Aug 28, 1996	4.99	5.01	4.82	4.93
1077	NASDAQ	HTLD	Tue, Aug 27, 1996	5.12	5.12	4.99	4.99
1076	NASDAQ	HTLD	Mon, Aug 26, 1996	4.86	4.99	4.86	4.99
1075	NASDAQ	HTLD	Fri, Aug 23, 1996	4.82	4.95	4.82	4.86
1074	NASDAQ	HTLD	Thu, Aug 22, 1996	4.76	4.78	4.69	4.78
1073	NASDAQ	HTLD	Wed, Aug 21, 1996	4.69	4.76	4.69	4.76
1072	NASDAQ	HTLD	Tue, Aug 20, 1996	4.69	4.78	4.65	4.78
1071	NASDAQ	HTLD	Mon, Aug 19, 1996	4.65	4.69	4.57	4.69
1070	NASDAQ	HTLD	Fri, Aug 16, 1996	4.57	4.63	4.57	4.63
1069	NASDAQ	HTLD	Thu, Aug 15, 1996	4.65	4.65	4.61	4.65
1068	NASDAQ	HTLD	Wed, Aug 14, 1996	4.65	4.65	4.61	4.65
1067	NASDAQ	HTLD	Tue, Aug 13, 1996	4.65	4.65	4.57	4.65
1066	NASDAQ	HTLD	Mon, Aug 12, 1996	4.57	4.61	4.48	4.61
1065	NASDAQ	HTLD	Fri, Aug 9, 1996	4.59	4.65	4.48	4.48
1064	NASDAQ	HTLD	Thu, Aug 8, 1996	4.46	4.61	4.35	4.61
1063	NASDAQ	HTLD	Wed, Aug 7, 1996	4.35	4.52	4.35	4.46
1062	NASDAQ	HTLD	Tue, Aug 6, 1996	4.35	4.52	4.35	4.35
1061	NASDAQ	HTLD	Mon, Aug 5, 1996	4.52	4.52	4.35	4.52
1060	NASDAQ	HTLD	Fri, Aug 2, 1996	4.40	4.52	4.23	4.52
1059	NASDAQ	HTLD	Thu, Aug 1, 1996	4.40	4.40	4.23	4.40
1058	NASDAQ	HTLD	Wed, Jul 31, 1996	4.27	4.40	4.27	4.40
1057	NASDAQ	HTLD	Tue, Jul 30, 1996	4.31	4.31	4.23	4.31
1056	NASDAQ	HTLD	Mon, Jul 29, 1996	4.23	4.31	4.23	4.31
1055	NASDAQ	HTLD	Fri, Jul 26, 1996	4.23	4.27	4.23	4.27
1054	NASDAQ	HTLD	Thu, Jul 25, 1996	4.29	4.35	4.23	4.23
1053	NASDAQ	HTLD	Wed, Jul 24, 1996	4.23	4.31	4.19	4.23
1052	NASDAQ	HTLD	Tue, Jul 23, 1996	4.40	4.40	4.27	4.29
1051	NASDAQ	HTLD	Mon, Jul 22, 1996	4.38	4.44	4.27	4.40
1050	NASDAQ	HTLD	Fri, Jul 19, 1996	4.44	4.44	4.31	4.44
1049	NASDAQ	HTLD	Thu, Jul 18, 1996	4.31	4.40	4.29	4.31
1048	NASDAQ	HTLD	Wed, Jul 17, 1996	4.44	4.44	4.40	4.42
1047	NASDAQ	HTLD	Tue, Jul 16, 1996	4.35	4.44	4.27	4.44
1046	NASDAQ	HTLD	Mon, Jul 15, 1996	4.44	4.44	4.31	4.31
1045	NASDAQ	HTLD	Fri, Jul 12, 1996	4.35	4.44	4.35	4.44
1044	NASDAQ	HTLD	Thu, Jul 11, 1996	4.27	4.44	4.27	4.35
1043	NASDAQ	HTLD	Wed, Jul 10, 1996	4.35	4.44	4.29	4.29
1042	NASDAQ	HTLD	Tue, Jul 9, 1996	4.27	4.44	4.27	4.44
1041	NASDAQ	HTLD	Mon, Jul 8, 1996	4.27	4.42	4.27	4.35
1040	NASDAQ	HTLD	Fri, Jul 5, 1996	4.52	4.52	4.44	4.44
1039	NASDAQ	HTLD	Wed, Jul 3, 1996	4.61	4.61	4.52	4.57
1038	NASDAQ	HTLD	Tue, Jul 2, 1996	4.54	4.61	4.52	4.61
1037	NASDAQ	HTLD	Mon, Jul 1, 1996	4.52	4.61	4.52	4.52
1036	NASDAQ	HTLD	Fri, Jun 28, 1996	4.78	4.82	4.52	4.52
1035	NASDAQ	HTLD	Thu, Jun 27, 1996	4.74	4.86	4.74	4.74
1034	NASDAQ	HTLD	Wed, Jun 26, 1996	4.84	4.90	4.78	4.84
1033	NASDAQ	HTLD	Tue, Jun 25, 1996	4.82	4.90	4.78	4.88
1032	NASDAQ	HTLD	Mon, Jun 24, 1996	4.82	4.90	4.78	4.82
1031	NASDAQ	HTLD	Fri, Jun 21, 1996	4.82	4.82	4.74	4.82
1030	NASDAQ	HTLD	Thu, Jun 20, 1996	4.82	4.90	4.78	4.78
1029	NASDAQ	HTLD	Wed, Jun 19, 1996	4.90	4.90	4.82	4.86
1028	NASDAQ	HTLD	Tue, Jun 18, 1996	4.90	4.95	4.86	4.95
1027	NASDAQ	HTLD	Mon, Jun 17, 1996	4.82	4.99	4.82	4.86
1026	NASDAQ	HTLD	Fri, Jun 14, 1996	4.82	4.95	4.82	4.95
1025	NASDAQ	HTLD	Thu, Jun 13, 1996	4.82	4.86	4.82	4.86
1024	NASDAQ	HTLD	Wed, Jun 12, 1996	4.82	4.82	4.82	4.82
1023	NASDAQ	HTLD	Tue, Jun 11, 1996	4.93	4.93	4.90	4.90
1022	NASDAQ	HTLD	Mon, Jun 10, 1996	4.90	4.90	4.82	4.82
1021	NASDAQ	HTLD	Fri, Jun 7, 1996	4.74	4.86	4.74	4.86
1020	NASDAQ	HTLD	Thu, Jun 6, 1996	4.95	4.95	4.95	4.95
1019	NASDAQ	HTLD	Wed, Jun 5, 1996	4.82	4.95	4.82	4.95
1018	NASDAQ	HTLD	Tue, Jun 4, 1996	4.82	4.95	4.82	4.90
1017	NASDAQ	HTLD	Mon, Jun 3, 1996	4.90	4.99	4.86	4.90
1016	NASDAQ	HTLD	Fri, May 31, 1996	5.07	5.07	4.90	4.90
1015	NASDAQ	HTLD	Thu, May 30, 1996	4.95	4.99	4.90	4.90
1014	NASDAQ	HTLD	Wed, May 29, 1996	5.05	5.05	4.95	4.95
1013	NASDAQ	HTLD	Tue, May 28, 1996	5.07	5.07	4.99	4.99
1012	NASDAQ	HTLD	Fri, May 24, 1996	4.99	4.99	4.99	4.99
1011	NASDAQ	HTLD	Thu, May 23, 1996	4.99	4.99	4.99	4.99
1010	NASDAQ	HTLD	Wed, May 22, 1996	4.99	5.07	4.99	5.03
1009	NASDAQ	HTLD	Tue, May 21, 1996	5.07	5.07	4.99	4.99
1008	NASDAQ	HTLD	Mon, May 20, 1996	4.99	5.07	4.99	5.07
1007	NASDAQ	HTLD	Fri, May 17, 1996	5.03	5.07	4.99	4.99
1006	NASDAQ	HTLD	Thu, May 16, 1996	5.07	5.07	4.99	5.03
1005	NASDAQ	HTLD	Wed, May 15, 1996	5.07	5.07	4.99	4.99
1004	NASDAQ	HTLD	Tue, May 14, 1996	5.18	5.24	5.03	5.04
1003	NASDAQ	HTLD	Mon, May 13, 1996	4.95	5.20	4.95	5.20
1002	NASDAQ	HTLD	Thu, May 9, 1996	5.07	5.07	4.95	5.07
1001	NASDAQ	HTLD	Wed, May 8, 1996	5.03	5.07	5.03	5.07
1000	NASDAQ	HTLD	Tue, May 7, 1996	4.95	5.03	4.95	4.99
999	NASDAQ	HTLD	Mon, May 6, 1996	5.03	5.03	4.95	4.95
998	NASDAQ	HTLD	Fri, May 3, 1996	4.95	5.03	4.95	5.03
997	NASDAQ	HTLD	Thu, May 2, 1996	4.99	5.01	4.95	4.95
996	NASDAQ	HTLD	Wed, May 1, 1996	4.95	5.03	4.95	4.99
995	NASDAQ	HTLD	Tue, Apr 30, 1996	4.95	5.03	4.95	4.95
994	NASDAQ	HTLD	Mon, Apr 29, 1996	4.95	5.03	4.95	4.97
993	NASDAQ	HTLD	Fri, Apr 26, 1996	4.95	5.01	4.95	4.99
992	NASDAQ	HTLD	Thu, Apr 25, 1996	4.90	5.12	4.90	5.03
991	NASDAQ	HTLD	Wed, Apr 24, 1996	4.90	4.90	4.78	4.90
990	NASDAQ	HTLD	Tue, Apr 23, 1996	4.90	4.90	4.78	4.78
989	NASDAQ	HTLD	Mon, Apr 22, 1996	5.07	5.07	4.78	4.86
988	NASDAQ	HTLD	Fri, Apr 19, 1996	4.95	5.28	4.90	4.99
987	NASDAQ	HTLD	Thu, Apr 18, 1996	4.57	4.97	4.48	4.95
986	NASDAQ	HTLD	Wed, Apr 17, 1996	4.44	4.57	4.44	4.54
985	NASDAQ	HTLD	Tue, Apr 16, 1996	4.44	4.57	4.44	4.46
984	NASDAQ	HTLD	Mon, Apr 15, 1996	4.38	4.52	4.38	4.52
983	NASDAQ	HTLD	Fri, Apr 12, 1996	4.38	4.44	4.38	4.42
982	NASDAQ	HTLD	Thu, Apr 11, 1996	4.40	4.52	4.35	4.38
981	NASDAQ	HTLD	Wed, Apr 10, 1996	4.40	4.57	4.40	4.48
980	NASDAQ	HTLD	Tue, Apr 9, 1996	4.52	4.52	4.40	4.40
979	NASDAQ	HTLD	Mon, Apr 8, 1996	4.57	4.57	4.44	4.48
978	NASDAQ	HTLD	Thu, Apr 4, 1996	4.48	4.61	4.48	4.48
977	NASDAQ	HTLD	Wed, Apr 3, 1996	4.48	4.59	4.48	4.48
976	NASDAQ	HTLD	Tue, Apr 2, 1996	4.44	4.61	4.31	4.57
975	NASDAQ	HTLD	Mon, Apr 1, 1996	4.25	4.44	4.25	4.31
974	NASDAQ	HTLD	Fri, Mar 29, 1996	4.19	4.31	4.19	4.29
973	NASDAQ	HTLD	Thu, Mar 28, 1996	4.31	4.33	4.19	4.25
972	NASDAQ	HTLD	Wed, Mar 27, 1996	4.33	4.33	4.23	4.33
971	NASDAQ	HTLD	Tue, Mar 26, 1996	4.23	4.33	4.19	4.19
970	NASDAQ	HTLD	Mon, Mar 25, 1996	4.35	4.44	4.23	4.25
969	NASDAQ	HTLD	Fri, Mar 22, 1996	4.65	4.65	4.35	4.44
968	NASDAQ	HTLD	Thu, Mar 21, 1996	4.69	4.74	4.52	4.65
967	NASDAQ	HTLD	Wed, Mar 20, 1996	4.35	4.69	4.35	4.57
966	NASDAQ	HTLD	Tue, Mar 19, 1996	4.48	4.48	4.35	4.44
965	NASDAQ	HTLD	Mon, Mar 18, 1996	4.27	4.48	4.23	4.46
964	NASDAQ	HTLD	Fri, Mar 15, 1996	4.06	4.19	4.06	4.14
963	NASDAQ	HTLD	Thu, Mar 14, 1996	4.06	4.06	3.89	3.93
962	NASDAQ	HTLD	Wed, Mar 13, 1996	3.93	4.06	3.89	4.06
961	NASDAQ	HTLD	Tue, Mar 12, 1996	3.97	4.06	3.93	3.93
960	NASDAQ	HTLD	Mon, Mar 11, 1996	4.02	4.14	3.89	3.89
959	NASDAQ	HTLD	Fri, Mar 8, 1996	4.06	4.19	4.02	4.08
958	NASDAQ	HTLD	Thu, Mar 7, 1996	4.23	4.23	4.06	4.08
957	NASDAQ	HTLD	Wed, Mar 6, 1996	4.23	4.23	4.10	4.10
956	NASDAQ	HTLD	Tue, Mar 5, 1996	4.23	4.23	4.10	4.16
955	NASDAQ	HTLD	Mon, Mar 4, 1996	4.23	4.23	4.10	4.23
954	NASDAQ	HTLD	Fri, Mar 1, 1996	4.23	4.23	4.16	4.23
953	NASDAQ	HTLD	Thu, Feb 29, 1996	4.19	4.23	4.16	4.19
952	NASDAQ	HTLD	Wed, Feb 28, 1996	4.23	4.23	4.16	4.16
951	NASDAQ	HTLD	Tue, Feb 27, 1996	4.19	4.19	4.10	4.19
950	NASDAQ	HTLD	Mon, Feb 26, 1996	4.19	4.19	4.10	4.19
949	NASDAQ	HTLD	Fri, Feb 23, 1996	4.06	4.10	3.93	4.10
948	NASDAQ	HTLD	Thu, Feb 22, 1996	4.40	4.40	3.97	4.06
947	NASDAQ	HTLD	Wed, Feb 21, 1996	4.31	4.52	4.31	4.52
946	NASDAQ	HTLD	Tue, Feb 20, 1996	4.10	4.31	4.10	4.31
945	NASDAQ	HTLD	Fri, Feb 16, 1996	4.10	4.10	4.02	4.10
944	NASDAQ	HTLD	Thu, Feb 15, 1996	4.08	4.08	3.97	4.04
943	NASDAQ	HTLD	Wed, Feb 14, 1996	4.10	4.10	3.97	4.04
942	NASDAQ	HTLD	Tue, Feb 13, 1996	3.89	4.27	3.87	4.19
941	NASDAQ	HTLD	Mon, Feb 12, 1996	3.89	3.89	3.76	3.89
940	NASDAQ	HTLD	Fri, Feb 9, 1996	3.89	3.89	3.76	3.76
939	NASDAQ	HTLD	Thu, Feb 8, 1996	3.89	3.89	3.78	3.80
938	NASDAQ	HTLD	Wed, Feb 7, 1996	3.93	3.93	3.78	3.89
937	NASDAQ	HTLD	Tue, Feb 6, 1996	3.87	3.89	3.80	3.85
936	NASDAQ	HTLD	Mon, Feb 5, 1996	3.89	3.93	3.80	3.80
935	NASDAQ	HTLD	Fri, Feb 2, 1996	3.76	3.85	3.76	3.76
934	NASDAQ	HTLD	Thu, Feb 1, 1996	3.85	3.93	3.78	3.93
933	NASDAQ	HTLD	Wed, Jan 31, 1996	3.80	3.85	3.68	3.85
932	NASDAQ	HTLD	Tue, Jan 30, 1996	3.76	3.80	3.64	3.72
931	NASDAQ	HTLD	Mon, Jan 29, 1996	3.76	3.76	3.64	3.76
930	NASDAQ	HTLD	Fri, Jan 26, 1996	3.64	3.72	3.61	3.64
929	NASDAQ	HTLD	Thu, Jan 25, 1996	3.55	3.64	3.55	3.60
928	NASDAQ	HTLD	Wed, Jan 24, 1996	3.55	3.64	3.55	3.64
927	NASDAQ	HTLD	Tue, Jan 23, 1996	3.64	3.64	3.55	3.59
926	NASDAQ	HTLD	Mon, Jan 22, 1996	3.42	3.59	3.42	3.57
925	NASDAQ	HTLD	Fri, Jan 19, 1996	3.51	3.51	3.42	3.42
924	NASDAQ	HTLD	Thu, Jan 18, 1996	3.51	3.51	3.42	3.51
923	NASDAQ	HTLD	Wed, Jan 17, 1996	3.55	3.55	3.42	3.51
922	NASDAQ	HTLD	Tue, Jan 16, 1996	3.45	3.45	3.42	3.42
921	NASDAQ	HTLD	Mon, Jan 15, 1996	3.55	3.55	3.42	3.42
920	NASDAQ	HTLD	Fri, Jan 12, 1996	3.64	3.72	3.38	3.47
919	NASDAQ	HTLD	Thu, Jan 11, 1996	3.68	3.76	3.64	3.64
918	NASDAQ	HTLD	Wed, Jan 10, 1996	3.68	3.76	3.64	3.72
917	NASDAQ	HTLD	Tue, Jan 9, 1996	3.42	3.68	3.42	3.66
916	NASDAQ	HTLD	Mon, Jan 8, 1996	3.59	3.59	3.42	3.42
915	NASDAQ	HTLD	Fri, Jan 5, 1996	3.59	3.59	3.42	3.56
914	NASDAQ	HTLD	Thu, Jan 4, 1996	3.59	3.59	3.42	3.42
913	NASDAQ	HTLD	Wed, Jan 3, 1996	3.59	3.59	3.51	3.51
912	NASDAQ	HTLD	Tue, Jan 2, 1996	3.34	3.59	3.34	3.59
911	NASDAQ	HTLD	Fri, Dec 29, 1995	3.42	3.49	3.34	3.34
910	NASDAQ	HTLD	Thu, Dec 28, 1995	3.45	3.51	3.38	3.49
909	NASDAQ	HTLD	Wed, Dec 27, 1995	3.38	3.55	3.38	3.51
908	NASDAQ	HTLD	Tue, Dec 26, 1995	3.21	3.34	3.21	3.34
907	NASDAQ	HTLD	Fri, Dec 22, 1995	3.38	3.38	3.38	3.38
906	NASDAQ	HTLD	Thu, Dec 21, 1995	3.38	3.38	3.38	3.38
905	NASDAQ	HTLD	Wed, Dec 20, 1995	3.38	3.38	3.21	3.38
904	NASDAQ	HTLD	Tue, Dec 19, 1995	3.30	3.32	3.30	3.32
903	NASDAQ	HTLD	Mon, Dec 18, 1995	3.17	3.38	3.17	3.38
902	NASDAQ	HTLD	Fri, Dec 15, 1995	3.17	3.17	3.09	3.17
901	NASDAQ	HTLD	Thu, Dec 14, 1995	3.17	3.17	3.09	3.17
900	NASDAQ	HTLD	Wed, Dec 13, 1995	3.17	3.21	3.13	3.13
899	NASDAQ	HTLD	Tue, Dec 12, 1995	3.30	3.34	3.21	3.21
898	NASDAQ	HTLD	Mon, Dec 11, 1995	3.17	3.34	3.17	3.34
897	NASDAQ	HTLD	Fri, Dec 8, 1995	3.26	3.34	3.17	3.34
896	NASDAQ	HTLD	Thu, Dec 7, 1995	3.17	3.17	3.17	3.17
895	NASDAQ	HTLD	Wed, Dec 6, 1995	3.34	3.34	3.30	3.34
894	NASDAQ	HTLD	Tue, Dec 5, 1995	3.34	3.34	3.17	3.34
893	NASDAQ	HTLD	Mon, Dec 4, 1995	3.34	3.34	3.34	3.34
892	NASDAQ	HTLD	Fri, Dec 1, 1995	3.27	3.32	3.27	3.29
891	NASDAQ	HTLD	Thu, Nov 30, 1995	3.27	3.31	3.27	3.31
890	NASDAQ	HTLD	Wed, Nov 29, 1995	3.24	3.32	3.24	3.32
889	NASDAQ	HTLD	Tue, Nov 28, 1995	3.29	3.29	3.24	3.27
888	NASDAQ	HTLD	Mon, Nov 27, 1995	3.35	3.35	3.27	3.29
887	NASDAQ	HTLD	Fri, Nov 24, 1995	3.29	3.35	3.29	3.32
886	NASDAQ	HTLD	Wed, Nov 22, 1995	3.46	3.49	3.29	3.29
885	NASDAQ	HTLD	Tue, Nov 21, 1995	3.49	3.51	3.46	3.47
884	NASDAQ	HTLD	Mon, Nov 20, 1995	3.46	3.51	3.46	3.49
883	NASDAQ	HTLD	Fri, Nov 17, 1995	3.51	3.51	3.49	3.49
882	NASDAQ	HTLD	Thu, Nov 16, 1995	3.46	3.51	3.46	3.51
881	NASDAQ	HTLD	Wed, Nov 15, 1995	3.49	3.51	3.46	3.46
880	NASDAQ	HTLD	Tue, Nov 14, 1995	3.38	3.54	3.35	3.49
879	NASDAQ	HTLD	Mon, Nov 13, 1995	3.27	3.35	3.16	3.35
878	NASDAQ	HTLD	Fri, Nov 10, 1995	3.10	3.24	3.10	3.24
877	NASDAQ	HTLD	Thu, Nov 9, 1995	3.10	3.10	3.02	3.02
876	NASDAQ	HTLD	Wed, Nov 8, 1995	3.10	3.10	3.02	3.10
875	NASDAQ	HTLD	Tue, Nov 7, 1995	3.05	3.07	2.99	2.99
874	NASDAQ	HTLD	Mon, Nov 6, 1995	2.99	3.05	2.96	3.05
873	NASDAQ	HTLD	Fri, Nov 3, 1995	3.05	3.05	2.96	2.96
872	NASDAQ	HTLD	Thu, Nov 2, 1995	2.96	3.05	2.96	2.96
871	NASDAQ	HTLD	Wed, Nov 1, 1995	2.98	2.98	2.98	2.98
870	NASDAQ	HTLD	Tue, Oct 31, 1995	2.96	3.05	2.96	2.98
869	NASDAQ	HTLD	Mon, Oct 30, 1995	3.05	3.05	3.05	3.05
868	NASDAQ	HTLD	Fri, Oct 27, 1995	3.07	3.07	2.99	2.99
867	NASDAQ	HTLD	Thu, Oct 26, 1995	3.10	3.10	3.02	3.07
866	NASDAQ	HTLD	Wed, Oct 25, 1995	3.12	3.13	3.10	3.10
865	NASDAQ	HTLD	Tue, Oct 24, 1995	3.13	3.21	3.13	3.21
864	NASDAQ	HTLD	Mon, Oct 23, 1995	3.16	3.16	3.16	3.16
863	NASDAQ	HTLD	Fri, Oct 20, 1995	3.16	3.21	3.16	3.21
862	NASDAQ	HTLD	Thu, Oct 19, 1995	3.24	3.24	3.16	3.21
861	NASDAQ	HTLD	Wed, Oct 18, 1995	3.07	3.24	3.07	3.16
860	NASDAQ	HTLD	Tue, Oct 17, 1995	3.07	3.13	3.07	3.07
859	NASDAQ	HTLD	Mon, Oct 16, 1995	3.13	3.13	3.09	3.09
858	NASDAQ	HTLD	Fri, Oct 13, 1995	3.07	3.07	3.07	3.07
857	NASDAQ	HTLD	Thu, Oct 12, 1995	3.13	3.13	3.07	3.07
856	NASDAQ	HTLD	Wed, Oct 11, 1995	3.07	3.13	3.07	3.10
855	NASDAQ	HTLD	Tue, Oct 10, 1995	3.07	3.09	3.07	3.07
854	NASDAQ	HTLD	Mon, Oct 9, 1995	3.18	3.18	3.13	3.13
853	NASDAQ	HTLD	Fri, Oct 6, 1995	3.20	3.20	3.18	3.18
852	NASDAQ	HTLD	Thu, Oct 5, 1995	3.21	3.29	3.18	3.23
851	NASDAQ	HTLD	Wed, Oct 4, 1995	3.29	3.29	3.29	3.29
850	NASDAQ	HTLD	Tue, Oct 3, 1995	3.21	3.24	3.21	3.24
849	NASDAQ	HTLD	Mon, Oct 2, 1995	3.29	3.29	3.21	3.21
848	NASDAQ	HTLD	Fri, Sep 29, 1995	3.29	3.29	3.21	3.21
847	NASDAQ	HTLD	Thu, Sep 28, 1995	3.29	3.38	3.29	3.38
846	NASDAQ	HTLD	Wed, Sep 27, 1995	3.36	3.38	3.29	3.38
845	NASDAQ	HTLD	Tue, Sep 26, 1995	3.29	3.38	3.29	3.36
844	NASDAQ	HTLD	Mon, Sep 25, 1995	3.38	3.38	3.38	3.38
843	NASDAQ	HTLD	Thu, Sep 21, 1995	3.29	3.29	3.29	3.29
842	NASDAQ	HTLD	Tue, Sep 19, 1995	3.29	3.40	3.29	3.29
841	NASDAQ	HTLD	Mon, Sep 18, 1995	3.47	3.51	3.38	3.43
840	NASDAQ	HTLD	Fri, Sep 15, 1995	3.54	3.54	3.51	3.51
839	NASDAQ	HTLD	Thu, Sep 14, 1995	3.50	3.54	3.50	3.54
838	NASDAQ	HTLD	Wed, Sep 13, 1995	3.54	3.54	3.50	3.50
837	NASDAQ	HTLD	Tue, Sep 12, 1995	3.54	3.65	3.54	3.54
836	NASDAQ	HTLD	Mon, Sep 11, 1995	3.57	3.65	3.57	3.65
835	NASDAQ	HTLD	Fri, Sep 8, 1995	3.43	3.65	3.43	3.54
834	NASDAQ	HTLD	Thu, Sep 7, 1995	3.35	3.49	3.29	3.46
833	NASDAQ	HTLD	Wed, Sep 6, 1995	3.35	3.35	3.29	3.29
832	NASDAQ	HTLD	Tue, Sep 5, 1995	3.35	3.35	3.27	3.35
831	NASDAQ	HTLD	Fri, Sep 1, 1995	3.31	3.35	3.27	3.35
830	NASDAQ	HTLD	Thu, Aug 31, 1995	3.13	3.29	3.13	3.24
829	NASDAQ	HTLD	Wed, Aug 30, 1995	3.18	3.20	3.18	3.20
828	NASDAQ	HTLD	Tue, Aug 29, 1995	3.13	3.16	3.13	3.13
827	NASDAQ	HTLD	Fri, Aug 25, 1995	3.18	3.23	3.13	3.23
826	NASDAQ	HTLD	Thu, Aug 24, 1995	3.13	3.13	3.13	3.13
825	NASDAQ	HTLD	Wed, Aug 23, 1995	3.13	3.24	3.13	3.23
824	NASDAQ	HTLD	Mon, Aug 21, 1995	3.21	3.21	3.21	3.21
823	NASDAQ	HTLD	Fri, Aug 18, 1995	3.21	3.21	3.21	3.21
822	NASDAQ	HTLD	Thu, Aug 17, 1995	3.21	3.21	3.13	3.13
821	NASDAQ	HTLD	Wed, Aug 16, 1995	3.10	3.18	3.10	3.13
820	NASDAQ	HTLD	Tue, Aug 15, 1995	3.12	3.16	3.07	3.07
819	NASDAQ	HTLD	Mon, Aug 14, 1995	3.07	3.10	3.07	3.10
818	NASDAQ	HTLD	Fri, Aug 11, 1995	3.07	3.16	3.07	3.13
817	NASDAQ	HTLD	Thu, Aug 10, 1995	3.14	3.14	3.14	3.14
816	NASDAQ	HTLD	Wed, Aug 9, 1995	3.16	3.16	3.16	3.16
815	NASDAQ	HTLD	Mon, Aug 7, 1995	3.05	3.16	3.05	3.16
814	NASDAQ	HTLD	Fri, Aug 4, 1995	3.16	3.16	3.05	3.16
813	NASDAQ	HTLD	Thu, Aug 3, 1995	3.05	3.16	3.05	3.16
812	NASDAQ	HTLD	Wed, Aug 2, 1995	3.24	3.29	3.10	3.10
811	NASDAQ	HTLD	Tue, Aug 1, 1995	3.32	3.32	3.24	3.24
810	NASDAQ	HTLD	Mon, Jul 31, 1995	3.32	3.32	3.32	3.32
809	NASDAQ	HTLD	Fri, Jul 28, 1995	3.35	3.40	3.35	3.35
808	NASDAQ	HTLD	Thu, Jul 27, 1995	3.40	3.40	3.35	3.39
807	NASDAQ	HTLD	Wed, Jul 26, 1995	3.18	3.40	3.18	3.35
806	NASDAQ	HTLD	Tue, Jul 25, 1995	3.16	3.27	3.16	3.23
805	NASDAQ	HTLD	Mon, Jul 24, 1995	3.16	3.16	3.10	3.13
804	NASDAQ	HTLD	Fri, Jul 21, 1995	3.13	3.13	3.13	3.13
803	NASDAQ	HTLD	Thu, Jul 20, 1995	3.10	3.12	3.10	3.12
802	NASDAQ	HTLD	Wed, Jul 19, 1995	3.10	3.10	3.10	3.10
801	NASDAQ	HTLD	Tue, Jul 18, 1995	3.13	3.18	3.13	3.13
800	NASDAQ	HTLD	Mon, Jul 17, 1995	3.21	3.21	3.17	3.21
799	NASDAQ	HTLD	Fri, Jul 14, 1995	3.13	3.13	3.13	3.13
798	NASDAQ	HTLD	Thu, Jul 13, 1995	3.27	3.27	3.18	3.18
797	NASDAQ	HTLD	Wed, Jul 12, 1995	3.38	3.40	3.27	3.32
796	NASDAQ	HTLD	Tue, Jul 11, 1995	2.96	3.40	2.96	3.38
795	NASDAQ	HTLD	Mon, Jul 10, 1995	2.88	2.94	2.88	2.94
794	NASDAQ	HTLD	Fri, Jul 7, 1995	2.94	2.94	2.88	2.91
793	NASDAQ	HTLD	Thu, Jul 6, 1995	2.88	2.94	2.88	2.94
792	NASDAQ	HTLD	Wed, Jul 5, 1995	2.91	2.94	2.88	2.88
791	NASDAQ	HTLD	Mon, Jul 3, 1995	2.86	2.86	2.86	2.86
790	NASDAQ	HTLD	Fri, Jun 30, 1995	2.91	2.91	2.80	2.80
789	NASDAQ	HTLD	Thu, Jun 29, 1995	2.84	2.88	2.83	2.86
788	NASDAQ	HTLD	Wed, Jun 28, 1995	2.88	2.88	2.81	2.86
787	NASDAQ	HTLD	Tue, Jun 27, 1995	2.83	2.86	2.80	2.84
786	NASDAQ	HTLD	Mon, Jun 26, 1995	2.83	2.83	2.72	2.79
785	NASDAQ	HTLD	Wed, Jun 21, 1995	2.83	2.83	2.77	2.83
784	NASDAQ	HTLD	Tue, Jun 20, 1995	2.72	2.77	2.72	2.75
783	NASDAQ	HTLD	Mon, Jun 19, 1995	2.75	2.77	2.72	2.72
782	NASDAQ	HTLD	Fri, Jun 16, 1995	2.77	2.77	2.72	2.77
781	NASDAQ	HTLD	Thu, Jun 15, 1995	2.76	2.77	2.76	2.77
780	NASDAQ	HTLD	Wed, Jun 14, 1995	2.75	2.77	2.75	2.77
779	NASDAQ	HTLD	Tue, Jun 13, 1995	2.76	2.77	2.72	2.75
778	NASDAQ	HTLD	Mon, Jun 12, 1995	2.77	2.77	2.72	2.75
777	NASDAQ	HTLD	Fri, Jun 9, 1995	2.86	2.86	2.72	2.72
776	NASDAQ	HTLD	Thu, Jun 8, 1995	2.91	2.94	2.83	2.83
775	NASDAQ	HTLD	Wed, Jun 7, 1995	2.99	2.99	2.95	2.99
774	NASDAQ	HTLD	Tue, Jun 6, 1995	2.99	2.99	2.91	2.94
773	NASDAQ	HTLD	Mon, Jun 5, 1995	2.99	2.99	2.91	2.91
772	NASDAQ	HTLD	Fri, Jun 2, 1995	2.96	2.96	2.91	2.94
771	NASDAQ	HTLD	Thu, Jun 1, 1995	3.02	3.02	3.02	3.02
770	NASDAQ	HTLD	Wed, May 31, 1995	2.99	2.99	2.94	2.95
769	NASDAQ	HTLD	Fri, May 26, 1995	2.94	3.02	2.94	2.95
768	NASDAQ	HTLD	Thu, May 25, 1995	3.02	3.02	3.02	3.02
767	NASDAQ	HTLD	Wed, May 24, 1995	2.96	3.02	2.96	3.02
766	NASDAQ	HTLD	Tue, May 23, 1995	3.02	3.02	2.96	2.96
765	NASDAQ	HTLD	Mon, May 22, 1995	2.96	3.02	2.96	2.96
764	NASDAQ	HTLD	Fri, May 19, 1995	3.03	3.05	2.96	2.96
763	NASDAQ	HTLD	Thu, May 18, 1995	2.96	3.05	2.96	3.05
762	NASDAQ	HTLD	Wed, May 17, 1995	3.07	3.07	2.96	3.07
761	NASDAQ	HTLD	Tue, May 16, 1995	2.91	3.07	2.91	3.03
760	NASDAQ	HTLD	Mon, May 15, 1995	2.91	2.91	2.86	2.91
759	NASDAQ	HTLD	Fri, May 12, 1995	2.83	2.91	2.83	2.91
758	NASDAQ	HTLD	Thu, May 11, 1995	2.83	2.91	2.83	2.86
757	NASDAQ	HTLD	Wed, May 10, 1995	2.91	2.91	2.84	2.84
756	NASDAQ	HTLD	Tue, May 9, 1995	2.91	2.91	2.83	2.83
755	NASDAQ	HTLD	Mon, May 8, 1995	2.91	2.91	2.83	2.91
754	NASDAQ	HTLD	Fri, May 5, 1995	2.91	2.91	2.83	2.91
753	NASDAQ	HTLD	Thu, May 4, 1995	2.83	2.91	2.83	2.88
752	NASDAQ	HTLD	Wed, May 3, 1995	2.86	2.91	2.86	2.91
751	NASDAQ	HTLD	Tue, May 2, 1995	2.86	2.87	2.86	2.87
750	NASDAQ	HTLD	Mon, May 1, 1995	2.91	2.91	2.83	2.83
749	NASDAQ	HTLD	Fri, Apr 28, 1995	2.88	2.88	2.84	2.86
748	NASDAQ	HTLD	Thu, Apr 27, 1995	2.91	2.91	2.83	2.83
747	NASDAQ	HTLD	Wed, Apr 26, 1995	2.91	2.91	2.91	2.91
746	NASDAQ	HTLD	Tue, Apr 25, 1995	2.88	2.91	2.83	2.83
745	NASDAQ	HTLD	Mon, Apr 24, 1995	2.96	2.96	2.88	2.90
744	NASDAQ	HTLD	Fri, Apr 21, 1995	2.91	2.96	2.83	2.95
743	NASDAQ	HTLD	Thu, Apr 20, 1995	2.94	2.94	2.83	2.91
742	NASDAQ	HTLD	Wed, Apr 19, 1995	2.83	2.94	2.83	2.86
741	NASDAQ	HTLD	Tue, Apr 18, 1995	2.94	2.94	2.83	2.86
740	NASDAQ	HTLD	Mon, Apr 17, 1995	2.94	2.94	2.91	2.91
739	NASDAQ	HTLD	Thu, Apr 13, 1995	2.94	2.94	2.88	2.91
738	NASDAQ	HTLD	Wed, Apr 12, 1995	3.05	3.05	2.94	2.94
737	NASDAQ	HTLD	Tue, Apr 11, 1995	3.05	3.05	2.94	3.05
736	NASDAQ	HTLD	Mon, Apr 10, 1995	3.05	3.05	2.94	2.96
735	NASDAQ	HTLD	Fri, Apr 7, 1995	2.99	3.02	2.99	2.99
734	NASDAQ	HTLD	Thu, Apr 6, 1995	3.07	3.16	3.05	3.10
733	NASDAQ	HTLD	Wed, Apr 5, 1995	3.05	3.05	3.05	3.05
732	NASDAQ	HTLD	Tue, Apr 4, 1995	3.13	3.13	3.05	3.06
731	NASDAQ	HTLD	Mon, Apr 3, 1995	3.06	3.16	3.05	3.13
730	NASDAQ	HTLD	Fri, Mar 31, 1995	3.07	3.10	3.05	3.05
729	NASDAQ	HTLD	Thu, Mar 30, 1995	3.05	3.10	3.05	3.10
728	NASDAQ	HTLD	Wed, Mar 29, 1995	3.16	3.16	3.16	3.16
727	NASDAQ	HTLD	Tue, Mar 28, 1995	3.16	3.16	3.07	3.16
726	NASDAQ	HTLD	Mon, Mar 27, 1995	3.05	3.16	3.05	3.16
725	NASDAQ	HTLD	Fri, Mar 24, 1995	3.05	3.05	3.05	3.05
724	NASDAQ	HTLD	Thu, Mar 23, 1995	3.05	3.05	3.05	3.05
723	NASDAQ	HTLD	Wed, Mar 22, 1995	3.10	3.10	3.05	3.10
722	NASDAQ	HTLD	Tue, Mar 21, 1995	3.05	3.10	3.05	3.10
721	NASDAQ	HTLD	Mon, Mar 20, 1995	3.16	3.16	3.07	3.10
720	NASDAQ	HTLD	Fri, Mar 17, 1995	3.24	3.24	3.05	3.09
719	NASDAQ	HTLD	Thu, Mar 16, 1995	3.13	3.24	3.13	3.13
718	NASDAQ	HTLD	Wed, Mar 15, 1995	3.24	3.24	3.13	3.17
717	NASDAQ	HTLD	Tue, Mar 14, 1995	3.24	3.24	3.21	3.21
716	NASDAQ	HTLD	Mon, Mar 13, 1995	3.13	3.18	3.13	3.17
715	NASDAQ	HTLD	Fri, Mar 10, 1995	3.24	3.24	3.14	3.21
714	NASDAQ	HTLD	Thu, Mar 9, 1995	3.24	3.24	3.13	3.14
713	NASDAQ	HTLD	Wed, Mar 8, 1995	3.24	3.24	3.16	3.18
712	NASDAQ	HTLD	Tue, Mar 7, 1995	3.29	3.29	3.29	3.29
711	NASDAQ	HTLD	Mon, Mar 6, 1995	3.21	3.27	3.21	3.24
710	NASDAQ	HTLD	Fri, Mar 3, 1995	3.29	3.29	3.24	3.29
709	NASDAQ	HTLD	Thu, Mar 2, 1995	3.21	3.24	3.21	3.24
708	NASDAQ	HTLD	Wed, Mar 1, 1995	3.27	3.27	3.24	3.27
707	NASDAQ	HTLD	Tue, Feb 28, 1995	3.27	3.27	3.21	3.23
706	NASDAQ	HTLD	Mon, Feb 27, 1995	3.16	3.27	3.16	3.27
705	NASDAQ	HTLD	Fri, Feb 24, 1995	3.21	3.21	3.20	3.20
704	NASDAQ	HTLD	Thu, Feb 23, 1995	3.18	3.21	3.10	3.16
703	NASDAQ	HTLD	Wed, Feb 22, 1995	3.13	3.18	3.04	3.18
702	NASDAQ	HTLD	Tue, Feb 21, 1995	3.03	3.13	3.03	3.13
701	NASDAQ	HTLD	Fri, Feb 17, 1995	3.13	3.13	3.02	3.02
700	NASDAQ	HTLD	Thu, Feb 16, 1995	3.13	3.13	3.05	3.05
699	NASDAQ	HTLD	Wed, Feb 15, 1995	3.16	3.16	3.06	3.07
698	NASDAQ	HTLD	Tue, Feb 14, 1995	3.12	3.13	3.10	3.13
697	NASDAQ	HTLD	Mon, Feb 13, 1995	3.10	3.10	3.10	3.10
696	NASDAQ	HTLD	Fri, Feb 10, 1995	3.16	3.16	3.10	3.13
695	NASDAQ	HTLD	Thu, Feb 9, 1995	3.16	3.16	3.13	3.13
694	NASDAQ	HTLD	Wed, Feb 8, 1995	3.13	3.16	3.10	3.10
693	NASDAQ	HTLD	Tue, Feb 7, 1995	3.10	3.16	3.10	3.16
692	NASDAQ	HTLD	Mon, Feb 6, 1995	3.16	3.16	3.10	3.10
691	NASDAQ	HTLD	Fri, Feb 3, 1995	3.07	3.16	3.07	3.14
690	NASDAQ	HTLD	Thu, Feb 2, 1995	3.05	3.13	3.05	3.13
689	NASDAQ	HTLD	Wed, Feb 1, 1995	3.09	3.10	3.09	3.09
688	NASDAQ	HTLD	Mon, Jan 30, 1995	3.21	3.21	3.05	3.05
687	NASDAQ	HTLD	Fri, Jan 27, 1995	3.21	3.24	3.16	3.18
686	NASDAQ	HTLD	Thu, Jan 26, 1995	3.18	3.20	3.18	3.20
685	NASDAQ	HTLD	Wed, Jan 25, 1995	3.18	3.27	3.18	3.27
684	NASDAQ	HTLD	Tue, Jan 24, 1995	3.18	3.18	3.18	3.18
683	NASDAQ	HTLD	Mon, Jan 23, 1995	3.21	3.25	3.21	3.25
682	NASDAQ	HTLD	Wed, Jan 18, 1995	3.28	3.28	3.24	3.27
681	NASDAQ	HTLD	Tue, Jan 17, 1995	3.24	3.29	3.24	3.29
680	NASDAQ	HTLD	Mon, Jan 16, 1995	3.24	3.29	3.24	3.27
679	NASDAQ	HTLD	Fri, Jan 13, 1995	3.10	3.21	3.10	3.21
678	NASDAQ	HTLD	Thu, Jan 12, 1995	3.06	3.16	3.06	3.16
677	NASDAQ	HTLD	Tue, Jan 10, 1995	3.07	3.10	3.02	3.10
676	NASDAQ	HTLD	Mon, Jan 9, 1995	2.99	3.03	2.99	3.01
675	NASDAQ	HTLD	Fri, Jan 6, 1995	2.99	3.03	2.99	3.03
674	NASDAQ	HTLD	Wed, Jan 4, 1995	3.02	3.05	3.01	3.05
673	NASDAQ	HTLD	Tue, Jan 3, 1995	3.29	3.29	2.99	2.99
672	NASDAQ	HTLD	Fri, Dec 30, 1994	3.25	3.29	3.21	3.29
671	NASDAQ	HTLD	Thu, Dec 29, 1994	3.21	3.29	3.21	3.27
670	NASDAQ	HTLD	Wed, Dec 28, 1994	3.27	3.27	3.21	3.21
669	NASDAQ	HTLD	Tue, Dec 27, 1994	3.25	3.27	3.21	3.21
668	NASDAQ	HTLD	Fri, Dec 23, 1994	3.27	3.27	3.25	3.27
667	NASDAQ	HTLD	Thu, Dec 22, 1994	3.27	3.29	3.21	3.24
666	NASDAQ	HTLD	Wed, Dec 21, 1994	3.24	3.27	3.24	3.25
665	NASDAQ	HTLD	Tue, Dec 20, 1994	3.21	3.24	3.13	3.24
664	NASDAQ	HTLD	Mon, Dec 19, 1994	3.13	3.17	3.13	3.17
663	NASDAQ	HTLD	Fri, Dec 16, 1994	3.10	3.16	3.07	3.12
662	NASDAQ	HTLD	Thu, Dec 15, 1994	3.07	3.10	3.02	3.10
661	NASDAQ	HTLD	Wed, Dec 14, 1994	3.01	3.05	3.01	3.05
660	NASDAQ	HTLD	Tue, Dec 13, 1994	2.96	3.03	2.96	2.98
659	NASDAQ	HTLD	Mon, Dec 12, 1994	2.96	2.96	2.96	2.96
658	NASDAQ	HTLD	Fri, Dec 9, 1994	2.96	3.05	2.96	3.02
657	NASDAQ	HTLD	Thu, Dec 8, 1994	3.05	3.05	2.96	2.96
656	NASDAQ	HTLD	Wed, Dec 7, 1994	2.99	3.05	2.99	2.99
655	NASDAQ	HTLD	Tue, Dec 6, 1994	3.02	3.07	2.99	3.02
654	NASDAQ	HTLD	Mon, Dec 5, 1994	3.13	3.13	3.07	3.07
653	NASDAQ	HTLD	Fri, Dec 2, 1994	3.13	3.13	3.13	3.13
652	NASDAQ	HTLD	Thu, Dec 1, 1994	3.13	3.21	3.13	3.13
651	NASDAQ	HTLD	Tue, Nov 29, 1994	3.21	3.21	3.13	3.16
650	NASDAQ	HTLD	Mon, Nov 28, 1994	3.16	3.21	3.16	3.18
649	NASDAQ	HTLD	Fri, Nov 25, 1994	3.13	3.13	3.10	3.10
648	NASDAQ	HTLD	Wed, Nov 23, 1994	3.10	3.10	3.10	3.10
647	NASDAQ	HTLD	Tue, Nov 22, 1994	3.10	3.16	3.10	3.10
646	NASDAQ	HTLD	Mon, Nov 21, 1994	3.16	3.16	3.16	3.16
645	NASDAQ	HTLD	Fri, Nov 18, 1994	3.10	3.12	3.10	3.12
644	NASDAQ	HTLD	Thu, Nov 17, 1994	3.18	3.18	3.10	3.13
643	NASDAQ	HTLD	Wed, Nov 16, 1994	3.21	3.21	3.16	3.21
642	NASDAQ	HTLD	Tue, Nov 15, 1994	3.40	3.40	3.27	3.32
641	NASDAQ	HTLD	Mon, Nov 14, 1994	3.35	3.38	3.29	3.32
640	NASDAQ	HTLD	Fri, Nov 11, 1994	3.29	3.35	3.29	3.34
639	NASDAQ	HTLD	Thu, Nov 10, 1994	3.29	3.29	3.29	3.29
638	NASDAQ	HTLD	Wed, Nov 9, 1994	3.29	3.29	3.18	3.20
637	NASDAQ	HTLD	Mon, Nov 7, 1994	3.29	3.29	3.25	3.29
636	NASDAQ	HTLD	Thu, Nov 3, 1994	3.29	3.29	3.18	3.23
635	NASDAQ	HTLD	Wed, Nov 2, 1994	3.24	3.24	3.18	3.24
634	NASDAQ	HTLD	Tue, Nov 1, 1994	3.24	3.24	3.24	3.24
633	NASDAQ	HTLD	Mon, Oct 31, 1994	3.10	3.24	3.07	3.24
632	NASDAQ	HTLD	Fri, Oct 28, 1994	3.10	3.10	3.02	3.10
631	NASDAQ	HTLD	Thu, Oct 27, 1994	3.10	3.10	3.05	3.10
630	NASDAQ	HTLD	Wed, Oct 26, 1994	3.09	3.09	3.09	3.09
629	NASDAQ	HTLD	Tue, Oct 25, 1994	3.10	3.10	3.02	3.10
628	NASDAQ	HTLD	Mon, Oct 24, 1994	3.10	3.10	3.05	3.07
627	NASDAQ	HTLD	Fri, Oct 21, 1994	3.10	3.10	3.05	3.05
626	NASDAQ	HTLD	Thu, Oct 20, 1994	3.10	3.10	3.05	3.09
625	NASDAQ	HTLD	Wed, Oct 19, 1994	3.18	3.18	3.07	3.16
624	NASDAQ	HTLD	Tue, Oct 18, 1994	3.29	3.29	3.23	3.23
623	NASDAQ	HTLD	Mon, Oct 17, 1994	3.29	3.32	3.29	3.32
622	NASDAQ	HTLD	Fri, Oct 14, 1994	3.32	3.32	3.24	3.27
621	NASDAQ	HTLD	Thu, Oct 13, 1994	3.27	3.31	3.27	3.27
620	NASDAQ	HTLD	Tue, Oct 11, 1994	3.29	3.35	3.29	3.29
619	NASDAQ	HTLD	Mon, Oct 10, 1994	3.35	3.35	3.35	3.35
618	NASDAQ	HTLD	Fri, Oct 7, 1994	3.35	3.35	3.27	3.27
617	NASDAQ	HTLD	Thu, Oct 6, 1994	3.21	3.32	3.21	3.29
616	NASDAQ	HTLD	Wed, Oct 5, 1994	3.32	3.32	3.24	3.32
615	NASDAQ	HTLD	Tue, Oct 4, 1994	3.24	3.32	3.24	3.32
614	NASDAQ	HTLD	Mon, Oct 3, 1994	3.29	3.29	3.29	3.29
613	NASDAQ	HTLD	Fri, Sep 30, 1994	3.24	3.35	3.24	3.24
612	NASDAQ	HTLD	Thu, Sep 29, 1994	3.34	3.35	3.31	3.35
611	NASDAQ	HTLD	Wed, Sep 28, 1994	3.29	3.29	3.29	3.29
610	NASDAQ	HTLD	Tue, Sep 27, 1994	3.38	3.38	3.32	3.32
609	NASDAQ	HTLD	Mon, Sep 26, 1994	3.38	3.38	3.32	3.35
608	NASDAQ	HTLD	Fri, Sep 23, 1994	3.35	3.35	3.32	3.35
607	NASDAQ	HTLD	Thu, Sep 22, 1994	3.51	3.51	3.35	3.38
606	NASDAQ	HTLD	Wed, Sep 21, 1994	3.54	3.54	3.43	3.46
605	NASDAQ	HTLD	Tue, Sep 20, 1994	3.54	3.54	3.49	3.49
604	NASDAQ	HTLD	Mon, Sep 19, 1994	3.53	3.53	3.49	3.53
603	NASDAQ	HTLD	Fri, Sep 16, 1994	3.54	3.54	3.43	3.53
602	NASDAQ	HTLD	Thu, Sep 15, 1994	3.43	3.49	3.43	3.43
601	NASDAQ	HTLD	Wed, Sep 14, 1994	3.43	3.43	3.43	3.43
600	NASDAQ	HTLD	Tue, Sep 13, 1994	3.54	3.54	3.51	3.54
599	NASDAQ	HTLD	Mon, Sep 12, 1994	3.53	3.54	3.51	3.51
598	NASDAQ	HTLD	Fri, Sep 9, 1994	3.54	3.54	3.54	3.54
597	NASDAQ	HTLD	Thu, Sep 8, 1994	3.53	3.54	3.51	3.53
596	NASDAQ	HTLD	Wed, Sep 7, 1994	3.49	3.50	3.49	3.50
595	NASDAQ	HTLD	Tue, Sep 6, 1994	3.54	3.54	3.54	3.54
594	NASDAQ	HTLD	Fri, Sep 2, 1994	3.54	3.54	3.49	3.51
593	NASDAQ	HTLD	Thu, Sep 1, 1994	3.54	3.54	3.51	3.54
592	NASDAQ	HTLD	Wed, Aug 31, 1994	3.46	3.54	3.43	3.51
591	NASDAQ	HTLD	Tue, Aug 30, 1994	3.35	3.45	3.29	3.43
590	NASDAQ	HTLD	Mon, Aug 29, 1994	3.29	3.35	3.24	3.35
589	NASDAQ	HTLD	Fri, Aug 26, 1994	3.27	3.29	3.23	3.29
588	NASDAQ	HTLD	Thu, Aug 25, 1994	3.35	3.40	3.13	3.21
587	NASDAQ	HTLD	Wed, Aug 24, 1994	3.43	3.46	3.35	3.38
586	NASDAQ	HTLD	Tue, Aug 23, 1994	3.51	3.54	3.43	3.51
585	NASDAQ	HTLD	Mon, Aug 22, 1994	3.57	3.57	3.46	3.46
584	NASDAQ	HTLD	Fri, Aug 19, 1994	3.84	3.84	3.46	3.51
583	NASDAQ	HTLD	Thu, Aug 18, 1994	3.95	3.95	3.84	3.84
582	NASDAQ	HTLD	Wed, Aug 17, 1994	3.76	3.91	3.76	3.91
581	NASDAQ	HTLD	Tue, Aug 16, 1994	3.76	3.84	3.76	3.84
580	NASDAQ	HTLD	Mon, Aug 15, 1994	3.76	3.84	3.76	3.84
579	NASDAQ	HTLD	Fri, Aug 12, 1994	3.80	3.84	3.79	3.84
578	NASDAQ	HTLD	Thu, Aug 11, 1994	3.76	3.84	3.76	3.76
577	NASDAQ	HTLD	Wed, Aug 10, 1994	3.84	3.84	3.76	3.76
576	NASDAQ	HTLD	Tue, Aug 9, 1994	3.79	3.84	3.79	3.84
575	NASDAQ	HTLD	Mon, Aug 8, 1994	3.73	3.79	3.68	3.76
574	NASDAQ	HTLD	Fri, Aug 5, 1994	3.68	3.73	3.68	3.73
573	NASDAQ	HTLD	Thu, Aug 4, 1994	3.79	3.79	3.73	3.73
572	NASDAQ	HTLD	Wed, Aug 3, 1994	3.79	3.79	3.73	3.73
571	NASDAQ	HTLD	Tue, Aug 2, 1994	3.71	3.79	3.71	3.71
570	NASDAQ	HTLD	Mon, Aug 1, 1994	3.79	3.79	3.71	3.79
569	NASDAQ	HTLD	Fri, Jul 29, 1994	3.68	3.79	3.68	3.79
568	NASDAQ	HTLD	Thu, Jul 28, 1994	3.51	3.65	3.49	3.60
567	NASDAQ	HTLD	Wed, Jul 27, 1994	3.51	3.51	3.43	3.43
566	NASDAQ	HTLD	Tue, Jul 26, 1994	3.51	3.51	3.51	3.51
565	NASDAQ	HTLD	Mon, Jul 25, 1994	3.40	3.51	3.40	3.51
564	NASDAQ	HTLD	Fri, Jul 22, 1994	3.43	3.43	3.35	3.40
563	NASDAQ	HTLD	Thu, Jul 21, 1994	3.38	3.40	3.34	3.34
562	NASDAQ	HTLD	Wed, Jul 20, 1994	3.43	3.43	3.43	3.43
561	NASDAQ	HTLD	Tue, Jul 19, 1994	3.49	3.49	3.38	3.43
560	NASDAQ	HTLD	Mon, Jul 18, 1994	3.27	3.43	3.27	3.43
559	NASDAQ	HTLD	Fri, Jul 15, 1994	3.32	3.32	3.32	3.32
558	NASDAQ	HTLD	Thu, Jul 14, 1994	3.27	3.28	3.27	3.28
557	NASDAQ	HTLD	Wed, Jul 13, 1994	3.29	3.29	3.29	3.29
556	NASDAQ	HTLD	Tue, Jul 12, 1994	3.21	3.29	3.17	3.24
555	NASDAQ	HTLD	Mon, Jul 11, 1994	3.21	3.21	3.21	3.21
554	NASDAQ	HTLD	Fri, Jul 8, 1994	3.10	3.18	3.10	3.17
553	NASDAQ	HTLD	Thu, Jul 7, 1994	3.10	3.10	3.10	3.10
552	NASDAQ	HTLD	Wed, Jul 6, 1994	3.18	3.27	3.05	3.16
551	NASDAQ	HTLD	Fri, Jul 1, 1994	3.24	3.29	3.24	3.24
550	NASDAQ	HTLD	Thu, Jun 30, 1994	3.29	3.29	3.24	3.24
549	NASDAQ	HTLD	Wed, Jun 29, 1994	3.32	3.32	3.24	3.24
548	NASDAQ	HTLD	Tue, Jun 28, 1994	3.24	3.35	3.24	3.24
547	NASDAQ	HTLD	Fri, Jun 24, 1994	3.27	3.27	3.27	3.27
546	NASDAQ	HTLD	Thu, Jun 23, 1994	3.27	3.35	3.27	3.28
545	NASDAQ	HTLD	Wed, Jun 22, 1994	3.27	3.28	3.27	3.28
544	NASDAQ	HTLD	Tue, Jun 21, 1994	3.29	3.32	3.27	3.29
543	NASDAQ	HTLD	Mon, Jun 20, 1994	3.38	3.43	3.25	3.27
542	NASDAQ	HTLD	Fri, Jun 17, 1994	3.38	3.38	3.38	3.38
541	NASDAQ	HTLD	Thu, Jun 16, 1994	3.39	3.39	3.39	3.39
540	NASDAQ	HTLD	Wed, Jun 15, 1994	3.38	3.40	3.38	3.40
539	NASDAQ	HTLD	Tue, Jun 14, 1994	3.38	3.43	3.38	3.43
538	NASDAQ	HTLD	Mon, Jun 13, 1994	3.38	3.46	3.38	3.38
537	NASDAQ	HTLD	Fri, Jun 10, 1994	3.49	3.49	3.49	3.49
536	NASDAQ	HTLD	Thu, Jun 9, 1994	3.45	3.46	3.42	3.46
535	NASDAQ	HTLD	Wed, Jun 8, 1994	3.38	3.49	3.38	3.38
534	NASDAQ	HTLD	Tue, Jun 7, 1994	3.43	3.43	3.40	3.42
533	NASDAQ	HTLD	Mon, Jun 6, 1994	3.49	3.49	3.38	3.38
532	NASDAQ	HTLD	Fri, Jun 3, 1994	3.49	3.49	3.38	3.38
531	NASDAQ	HTLD	Thu, Jun 2, 1994	3.49	3.49	3.40	3.49
530	NASDAQ	HTLD	Wed, Jun 1, 1994	3.49	3.49	3.42	3.42
529	NASDAQ	HTLD	Tue, May 31, 1994	3.45	3.45	3.45	3.45
528	NASDAQ	HTLD	Fri, May 27, 1994	3.43	3.43	3.43	3.43
527	NASDAQ	HTLD	Thu, May 26, 1994	3.49	3.49	3.46	3.49
526	NASDAQ	HTLD	Wed, May 25, 1994	3.38	3.45	3.38	3.45
525	NASDAQ	HTLD	Tue, May 24, 1994	3.40	3.40	3.40	3.40
524	NASDAQ	HTLD	Mon, May 23, 1994	3.43	3.46	3.43	3.46
523	NASDAQ	HTLD	Fri, May 20, 1994	3.43	3.49	3.43	3.49
522	NASDAQ	HTLD	Thu, May 19, 1994	3.43	3.49	3.43	3.49
521	NASDAQ	HTLD	Wed, May 18, 1994	3.57	3.57	3.40	3.40
520	NASDAQ	HTLD	Mon, May 16, 1994	3.57	3.57	3.46	3.46
519	NASDAQ	HTLD	Fri, May 13, 1994	3.46	3.46	3.46	3.46
518	NASDAQ	HTLD	Thu, May 12, 1994	3.53	3.56	3.53	3.56
517	NASDAQ	HTLD	Wed, May 11, 1994	3.54	3.54	3.51	3.51
516	NASDAQ	HTLD	Tue, May 10, 1994	3.57	3.57	3.54	3.54
515	NASDAQ	HTLD	Mon, May 9, 1994	3.57	3.62	3.57	3.57
514	NASDAQ	HTLD	Fri, May 6, 1994	3.57	3.58	3.57	3.57
513	NASDAQ	HTLD	Thu, May 5, 1994	3.68	3.68	3.57	3.60
512	NASDAQ	HTLD	Wed, May 4, 1994	3.57	3.68	3.57	3.68
511	NASDAQ	HTLD	Tue, May 3, 1994	3.60	3.62	3.57	3.60
510	NASDAQ	HTLD	Mon, May 2, 1994	3.61	3.62	3.61	3.62
509	NASDAQ	HTLD	Fri, Apr 29, 1994	3.71	3.71	3.71	3.71
508	NASDAQ	HTLD	Thu, Apr 28, 1994	3.73	3.73	3.62	3.62
507	NASDAQ	HTLD	Tue, Apr 26, 1994	3.73	3.73	3.65	3.73
506	NASDAQ	HTLD	Mon, Apr 25, 1994	3.68	3.71	3.68	3.71
505	NASDAQ	HTLD	Fri, Apr 22, 1994	3.68	3.68	3.68	3.68
504	NASDAQ	HTLD	Thu, Apr 21, 1994	3.68	3.68	3.60	3.60
503	NASDAQ	HTLD	Wed, Apr 20, 1994	3.62	3.62	3.60	3.60
502	NASDAQ	HTLD	Tue, Apr 19, 1994	3.65	3.68	3.65	3.68
501	NASDAQ	HTLD	Mon, Apr 18, 1994	3.65	3.76	3.65	3.68
500	NASDAQ	HTLD	Fri, Apr 15, 1994	3.62	3.73	3.62	3.65
499	NASDAQ	HTLD	Thu, Apr 14, 1994	3.76	3.82	3.57	3.60
498	NASDAQ	HTLD	Wed, Apr 13, 1994	3.76	3.82	3.76	3.82
497	NASDAQ	HTLD	Tue, Apr 12, 1994	3.76	3.79	3.76	3.79
496	NASDAQ	HTLD	Mon, Apr 11, 1994	3.76	3.76	3.76	3.76
495	NASDAQ	HTLD	Fri, Apr 8, 1994	3.93	3.93	3.79	3.80
494	NASDAQ	HTLD	Thu, Apr 7, 1994	3.84	3.93	3.84	3.87
493	NASDAQ	HTLD	Wed, Apr 6, 1994	3.93	3.93	3.82	3.88
492	NASDAQ	HTLD	Tue, Apr 5, 1994	3.79	3.87	3.71	3.79
491	NASDAQ	HTLD	Mon, Apr 4, 1994	3.71	3.73	3.68	3.68
490	NASDAQ	HTLD	Thu, Mar 31, 1994	3.71	3.71	3.71	3.71
489	NASDAQ	HTLD	Wed, Mar 30, 1994	3.79	3.79	3.68	3.73
488	NASDAQ	HTLD	Tue, Mar 29, 1994	3.84	3.84	3.76	3.76
487	NASDAQ	HTLD	Mon, Mar 28, 1994	3.73	3.73	3.73	3.73
486	NASDAQ	HTLD	Fri, Mar 25, 1994	3.82	3.82	3.73	3.73
485	NASDAQ	HTLD	Thu, Mar 24, 1994	3.76	3.84	3.76	3.84
484	NASDAQ	HTLD	Wed, Mar 23, 1994	3.76	3.84	3.73	3.73
483	NASDAQ	HTLD	Tue, Mar 22, 1994	3.82	3.82	3.79	3.79
482	NASDAQ	HTLD	Mon, Mar 21, 1994	3.73	3.82	3.73	3.79
481	NASDAQ	HTLD	Fri, Mar 18, 1994	3.82	3.82	3.73	3.82
480	NASDAQ	HTLD	Thu, Mar 17, 1994	3.82	3.82	3.73	3.73
479	NASDAQ	HTLD	Wed, Mar 16, 1994	3.82	3.82	3.71	3.82
478	NASDAQ	HTLD	Tue, Mar 15, 1994	3.82	3.82	3.71	3.73
477	NASDAQ	HTLD	Mon, Mar 14, 1994	3.71	3.79	3.71	3.79
476	NASDAQ	HTLD	Fri, Mar 11, 1994	3.73	3.77	3.71	3.76
475	NASDAQ	HTLD	Thu, Mar 10, 1994	3.77	3.77	3.73	3.73
474	NASDAQ	HTLD	Wed, Mar 9, 1994	3.77	3.79	3.77	3.79
473	NASDAQ	HTLD	Tue, Mar 8, 1994	3.82	3.82	3.73	3.76
472	NASDAQ	HTLD	Mon, Mar 7, 1994	3.77	3.82	3.73	3.82
471	NASDAQ	HTLD	Fri, Mar 4, 1994	3.73	3.82	3.73	3.82
470	NASDAQ	HTLD	Thu, Mar 3, 1994	3.75	3.84	3.75	3.79
469	NASDAQ	HTLD	Wed, Mar 2, 1994	3.79	3.79	3.71	3.79
468	NASDAQ	HTLD	Tue, Mar 1, 1994	3.79	3.80	3.79	3.80
467	NASDAQ	HTLD	Mon, Feb 28, 1994	3.90	3.90	3.79	3.87
466	NASDAQ	HTLD	Fri, Feb 25, 1994	3.79	3.79	3.79	3.79
465	NASDAQ	HTLD	Thu, Feb 24, 1994	3.79	3.84	3.79	3.84
464	NASDAQ	HTLD	Wed, Feb 23, 1994	3.90	3.90	3.87	3.90
463	NASDAQ	HTLD	Tue, Feb 22, 1994	3.90	3.90	3.79	3.90
462	NASDAQ	HTLD	Thu, Feb 17, 1994	3.87	3.87	3.79	3.79
461	NASDAQ	HTLD	Wed, Feb 16, 1994	3.87	3.87	3.79	3.79
460	NASDAQ	HTLD	Tue, Feb 15, 1994	3.83	3.87	3.79	3.83
459	NASDAQ	HTLD	Mon, Feb 14, 1994	3.75	3.87	3.73	3.82
458	NASDAQ	HTLD	Fri, Feb 11, 1994	3.62	3.76	3.62	3.76
457	NASDAQ	HTLD	Thu, Feb 10, 1994	3.71	3.71	3.71	3.71
456	NASDAQ	HTLD	Wed, Feb 9, 1994	3.60	3.71	3.60	3.60
455	NASDAQ	HTLD	Tue, Feb 8, 1994	3.57	3.71	3.51	3.71
454	NASDAQ	HTLD	Mon, Feb 7, 1994	3.51	3.60	3.51	3.57
453	NASDAQ	HTLD	Fri, Feb 4, 1994	3.73	3.73	3.54	3.54
452	NASDAQ	HTLD	Thu, Feb 3, 1994	3.95	3.99	3.62	3.69
451	NASDAQ	HTLD	Wed, Feb 2, 1994	3.54	4.04	3.46	4.01
450	NASDAQ	HTLD	Tue, Feb 1, 1994	3.38	3.54	3.29	3.54
449	NASDAQ	HTLD	Mon, Jan 31, 1994	3.24	3.38	3.24	3.38
448	NASDAQ	HTLD	Fri, Jan 28, 1994	3.24	3.24	3.13	3.24
447	NASDAQ	HTLD	Thu, Jan 27, 1994	3.16	3.24	3.13	3.20
446	NASDAQ	HTLD	Wed, Jan 26, 1994	3.13	3.13	3.07	3.13
445	NASDAQ	HTLD	Tue, Jan 25, 1994	3.07	3.13	3.06	3.06
444	NASDAQ	HTLD	Mon, Jan 24, 1994	3.07	3.18	3.07	3.16
443	NASDAQ	HTLD	Fri, Jan 21, 1994	3.07	3.07	3.07	3.07
442	NASDAQ	HTLD	Thu, Jan 20, 1994	3.07	3.07	3.07	3.07
441	NASDAQ	HTLD	Wed, Jan 19, 1994	3.16	3.16	3.07	3.16
440	NASDAQ	HTLD	Tue, Jan 18, 1994	3.16	3.16	3.07	3.16
439	NASDAQ	HTLD	Mon, Jan 17, 1994	3.16	3.16	3.13	3.14
438	NASDAQ	HTLD	Fri, Jan 14, 1994	3.07	3.14	3.05	3.14
437	NASDAQ	HTLD	Thu, Jan 13, 1994	3.07	3.07	2.99	2.99
436	NASDAQ	HTLD	Wed, Jan 12, 1994	3.07	3.07	3.02	3.02
435	NASDAQ	HTLD	Tue, Jan 11, 1994	3.07	3.07	3.03	3.07
434	NASDAQ	HTLD	Mon, Jan 10, 1994	2.96	3.05	2.94	3.05
433	NASDAQ	HTLD	Fri, Jan 7, 1994	2.99	3.02	2.99	3.02
432	NASDAQ	HTLD	Thu, Jan 6, 1994	3.02	3.05	2.99	3.05
431	NASDAQ	HTLD	Wed, Jan 5, 1994	3.07	3.07	2.99	2.99
430	NASDAQ	HTLD	Tue, Jan 4, 1994	2.75	3.06	2.69	3.05
429	NASDAQ	HTLD	Mon, Jan 3, 1994	2.75	2.75	2.66	2.70
428	NASDAQ	HTLD	Fri, Dec 31, 1993	2.66	2.75	2.66	2.72
427	NASDAQ	HTLD	Thu, Dec 30, 1993	2.70	2.75	2.66	2.75
426	NASDAQ	HTLD	Wed, Dec 29, 1993	2.58	2.75	2.58	2.69
425	NASDAQ	HTLD	Tue, Dec 28, 1993	2.66	2.66	2.64	2.65
424	NASDAQ	HTLD	Mon, Dec 27, 1993	2.69	2.75	2.66	2.66
423	NASDAQ	HTLD	Thu, Dec 23, 1993	2.72	2.72	2.66	2.66
422	NASDAQ	HTLD	Wed, Dec 22, 1993	2.72	2.75	2.66	2.72
421	NASDAQ	HTLD	Tue, Dec 21, 1993	2.69	2.75	2.69	2.75
420	NASDAQ	HTLD	Mon, Dec 20, 1993	2.75	2.77	2.72	2.72
419	NASDAQ	HTLD	Fri, Dec 17, 1993	2.80	2.80	2.75	2.75
418	NASDAQ	HTLD	Thu, Dec 16, 1993	2.80	2.83	2.75	2.77
417	NASDAQ	HTLD	Wed, Dec 15, 1993	2.81	2.91	2.80	2.86
416	NASDAQ	HTLD	Tue, Dec 14, 1993	2.80	2.80	2.80	2.80
415	NASDAQ	HTLD	Mon, Dec 13, 1993	2.90	2.90	2.86	2.86
414	NASDAQ	HTLD	Fri, Dec 10, 1993	2.92	2.92	2.90	2.90
413	NASDAQ	HTLD	Thu, Dec 9, 1993	2.94	3.05	2.92	2.98
412	NASDAQ	HTLD	Wed, Dec 8, 1993	2.92	2.92	2.92	2.92
411	NASDAQ	HTLD	Tue, Dec 7, 1993	2.90	3.10	2.90	3.00
410	NASDAQ	HTLD	Mon, Dec 6, 1993	2.94	2.94	2.79	2.80
409	NASDAQ	HTLD	Fri, Dec 3, 1993	2.82	2.96	2.82	2.96
408	NASDAQ	HTLD	Thu, Dec 2, 1993	2.90	2.91	2.81	2.81
407	NASDAQ	HTLD	Wed, Dec 1, 1993	2.90	2.96	2.81	2.96
406	NASDAQ	HTLD	Tue, Nov 30, 1993	2.81	2.96	2.81	2.81
405	NASDAQ	HTLD	Mon, Nov 29, 1993	2.96	2.96	2.81	2.92
404	NASDAQ	HTLD	Wed, Nov 24, 1993	2.96	2.96	2.81	2.81
403	NASDAQ	HTLD	Tue, Nov 23, 1993	2.92	2.94	2.88	2.88
402	NASDAQ	HTLD	Mon, Nov 22, 1993	3.01	3.01	2.88	2.88
401	NASDAQ	HTLD	Thu, Nov 18, 1993	2.99	2.99	2.89	2.89
400	NASDAQ	HTLD	Wed, Nov 17, 1993	3.05	3.05	2.96	3.05
399	NASDAQ	HTLD	Tue, Nov 16, 1993	3.05	3.05	3.03	3.05
398	NASDAQ	HTLD	Mon, Nov 15, 1993	3.05	3.05	3.05	3.05
397	NASDAQ	HTLD	Fri, Nov 12, 1993	2.88	2.88	2.88	2.88
396	NASDAQ	HTLD	Wed, Nov 10, 1993	3.03	3.03	2.94	3.03
395	NASDAQ	HTLD	Tue, Nov 9, 1993	2.89	3.03	2.89	3.03
394	NASDAQ	HTLD	Mon, Nov 8, 1993	3.03	3.03	2.86	2.90
393	NASDAQ	HTLD	Fri, Nov 5, 1993	2.99	2.99	2.86	2.90
392	NASDAQ	HTLD	Thu, Nov 4, 1993	2.99	2.99	2.86	2.86
391	NASDAQ	HTLD	Wed, Nov 3, 1993	2.99	2.99	2.99	2.99
390	NASDAQ	HTLD	Tue, Nov 2, 1993	2.94	2.99	2.81	2.92
389	NASDAQ	HTLD	Mon, Nov 1, 1993	2.89	2.94	2.89	2.90
388	NASDAQ	HTLD	Fri, Oct 29, 1993	2.81	2.94	2.81	2.94
387	NASDAQ	HTLD	Thu, Oct 28, 1993	2.90	2.90	2.81	2.81
386	NASDAQ	HTLD	Wed, Oct 27, 1993	2.88	2.94	2.81	2.90
385	NASDAQ	HTLD	Tue, Oct 26, 1993	2.89	2.89	2.81	2.89
384	NASDAQ	HTLD	Mon, Oct 25, 1993	2.88	2.88	2.88	2.88
383	NASDAQ	HTLD	Fri, Oct 22, 1993	2.94	2.94	2.81	2.88
382	NASDAQ	HTLD	Thu, Oct 21, 1993	2.92	2.93	2.81	2.93
381	NASDAQ	HTLD	Wed, Oct 20, 1993	2.81	2.83	2.81	2.83
380	NASDAQ	HTLD	Tue, Oct 19, 1993	2.90	2.91	2.81	2.87
379	NASDAQ	HTLD	Mon, Oct 18, 1993	2.77	2.86	2.72	2.86
378	NASDAQ	HTLD	Fri, Oct 15, 1993	2.50	2.64	2.50	2.64
377	NASDAQ	HTLD	Thu, Oct 14, 1993	2.50	2.64	2.50	2.64
376	NASDAQ	HTLD	Wed, Oct 13, 1993	2.50	2.59	2.50	2.59
375	NASDAQ	HTLD	Tue, Oct 12, 1993	2.59	2.59	2.50	2.50
374	NASDAQ	HTLD	Mon, Oct 11, 1993	2.50	2.59	2.50	2.59
373	NASDAQ	HTLD	Fri, Oct 8, 1993	2.59	2.59	2.50	2.59
372	NASDAQ	HTLD	Thu, Oct 7, 1993	2.50	2.55	2.50	2.50
371	NASDAQ	HTLD	Wed, Oct 6, 1993	2.61	2.65	2.55	2.64
370	NASDAQ	HTLD	Tue, Oct 5, 1993	2.55	2.65	2.55	2.55
369	NASDAQ	HTLD	Mon, Oct 4, 1993	2.55	2.66	2.55	2.62
368	NASDAQ	HTLD	Fri, Oct 1, 1993	2.68	2.68	2.55	2.65
367	NASDAQ	HTLD	Thu, Sep 30, 1993	2.55	2.68	2.55	2.68
366	NASDAQ	HTLD	Wed, Sep 29, 1993	2.55	2.55	2.55	2.55
365	NASDAQ	HTLD	Tue, Sep 28, 1993	2.64	2.65	2.64	2.64
364	NASDAQ	HTLD	Mon, Sep 27, 1993	2.64	2.72	2.55	2.64
363	NASDAQ	HTLD	Fri, Sep 24, 1993	2.67	2.68	2.59	2.59
362	NASDAQ	HTLD	Thu, Sep 23, 1993	2.59	2.72	2.59	2.72
361	NASDAQ	HTLD	Wed, Sep 22, 1993	2.68	2.68	2.59	2.61
360	NASDAQ	HTLD	Tue, Sep 21, 1993	2.64	2.68	2.64	2.68
359	NASDAQ	HTLD	Mon, Sep 20, 1993	2.72	2.72	2.55	2.55
358	NASDAQ	HTLD	Fri, Sep 17, 1993	2.64	2.66	2.64	2.66
357	NASDAQ	HTLD	Thu, Sep 16, 1993	2.69	2.72	2.64	2.67
356	NASDAQ	HTLD	Wed, Sep 15, 1993	2.68	2.72	2.64	2.72
355	NASDAQ	HTLD	Tue, Sep 14, 1993	2.64	2.72	2.64	2.68
354	NASDAQ	HTLD	Mon, Sep 13, 1993	2.68	2.68	2.64	2.64
353	NASDAQ	HTLD	Fri, Sep 10, 1993	2.77	2.77	2.64	2.68
352	NASDAQ	HTLD	Thu, Sep 9, 1993	2.64	2.64	2.64	2.64
351	NASDAQ	HTLD	Wed, Sep 8, 1993	2.72	2.77	2.64	2.72
350	NASDAQ	HTLD	Tue, Sep 7, 1993	2.64	2.64	2.64	2.64
349	NASDAQ	HTLD	Fri, Sep 3, 1993	2.72	2.77	2.64	2.72
348	NASDAQ	HTLD	Thu, Sep 2, 1993	2.68	2.77	2.68	2.77
347	NASDAQ	HTLD	Wed, Sep 1, 1993	2.77	2.77	2.61	2.75
346	NASDAQ	HTLD	Tue, Aug 31, 1993	2.61	2.77	2.61	2.77
345	NASDAQ	HTLD	Mon, Aug 30, 1993	2.72	2.72	2.61	2.66
344	NASDAQ	HTLD	Fri, Aug 27, 1993	2.69	2.77	2.64	2.77
343	NASDAQ	HTLD	Thu, Aug 26, 1993	2.70	2.70	2.64	2.64
342	NASDAQ	HTLD	Wed, Aug 25, 1993	2.64	2.72	2.64	2.71
341	NASDAQ	HTLD	Tue, Aug 24, 1993	2.64	2.81	2.64	2.72
340	NASDAQ	HTLD	Mon, Aug 23, 1993	2.72	2.72	2.72	2.72
339	NASDAQ	HTLD	Fri, Aug 20, 1993	2.72	2.81	2.64	2.64
338	NASDAQ	HTLD	Thu, Aug 19, 1993	2.72	2.77	2.72	2.77
337	NASDAQ	HTLD	Wed, Aug 18, 1993	2.77	2.81	2.72	2.81
336	NASDAQ	HTLD	Tue, Aug 17, 1993	2.81	2.81	2.72	2.72
335	NASDAQ	HTLD	Mon, Aug 16, 1993	2.72	2.81	2.72	2.81
334	NASDAQ	HTLD	Fri, Aug 13, 1993	2.72	2.81	2.72	2.77
333	NASDAQ	HTLD	Thu, Aug 12, 1993	2.72	2.81	2.72	2.72
332	NASDAQ	HTLD	Wed, Aug 11, 1993	2.72	2.86	2.72	2.72
331	NASDAQ	HTLD	Tue, Aug 10, 1993	2.75	2.82	2.72	2.82
330	NASDAQ	HTLD	Mon, Aug 9, 1993	2.77	2.82	2.72	2.82
329	NASDAQ	HTLD	Fri, Aug 6, 1993	2.77	2.86	2.77	2.86
328	NASDAQ	HTLD	Thu, Aug 5, 1993	2.77	2.77	2.77	2.77
327	NASDAQ	HTLD	Wed, Aug 4, 1993	2.77	2.77	2.77	2.77
326	NASDAQ	HTLD	Tue, Aug 3, 1993	2.81	2.81	2.77	2.79
325	NASDAQ	HTLD	Mon, Aug 2, 1993	2.83	2.88	2.77	2.80
324	NASDAQ	HTLD	Fri, Jul 30, 1993	2.77	2.79	2.77	2.77
323	NASDAQ	HTLD	Thu, Jul 29, 1993	2.77	2.81	2.77	2.77
322	NASDAQ	HTLD	Wed, Jul 28, 1993	2.77	2.77	2.77	2.77
321	NASDAQ	HTLD	Tue, Jul 27, 1993	2.77	2.79	2.77	2.78
320	NASDAQ	HTLD	Mon, Jul 26, 1993	2.83	2.83	2.83	2.83
319	NASDAQ	HTLD	Fri, Jul 23, 1993	2.90	2.99	2.77	2.77
318	NASDAQ	HTLD	Thu, Jul 22, 1993	2.90	2.96	2.90	2.90
317	NASDAQ	HTLD	Wed, Jul 21, 1993	2.99	2.99	2.99	2.99
316	NASDAQ	HTLD	Tue, Jul 20, 1993	2.99	3.03	2.90	2.90
315	NASDAQ	HTLD	Mon, Jul 19, 1993	2.96	2.96	2.96	2.96
314	NASDAQ	HTLD	Thu, Jul 15, 1993	2.96	2.96	2.96	2.96
313	NASDAQ	HTLD	Wed, Jul 14, 1993	2.96	3.10	2.96	2.96
312	NASDAQ	HTLD	Tue, Jul 13, 1993	3.12	3.12	2.96	2.96
311	NASDAQ	HTLD	Mon, Jul 12, 1993	3.01	3.07	2.99	2.99
310	NASDAQ	HTLD	Fri, Jul 9, 1993	3.14	3.14	3.01	3.01
309	NASDAQ	HTLD	Thu, Jul 8, 1993	3.03	3.14	3.01	3.10
308	NASDAQ	HTLD	Wed, Jul 7, 1993	3.01	3.06	3.01	3.01
307	NASDAQ	HTLD	Tue, Jul 6, 1993	3.01	3.01	3.01	3.01
306	NASDAQ	HTLD	Fri, Jul 2, 1993	3.01	3.01	3.01	3.01
305	NASDAQ	HTLD	Thu, Jul 1, 1993	3.07	3.07	3.01	3.05
304	NASDAQ	HTLD	Wed, Jun 30, 1993	3.02	3.07	2.99	3.07
303	NASDAQ	HTLD	Tue, Jun 29, 1993	2.96	3.07	2.96	3.07
302	NASDAQ	HTLD	Mon, Jun 28, 1993	2.92	2.96	2.92	2.96
301	NASDAQ	HTLD	Fri, Jun 25, 1993	2.94	3.05	2.94	3.05
300	NASDAQ	HTLD	Thu, Jun 24, 1993	2.90	2.92	2.90	2.90
299	NASDAQ	HTLD	Wed, Jun 23, 1993	2.96	3.03	2.90	2.99
298	NASDAQ	HTLD	Tue, Jun 22, 1993	2.99	3.03	2.90	2.91
297	NASDAQ	HTLD	Mon, Jun 21, 1993	2.99	3.05	2.99	2.99
296	NASDAQ	HTLD	Fri, Jun 18, 1993	2.99	3.14	2.99	3.07
295	NASDAQ	HTLD	Thu, Jun 17, 1993	3.01	3.01	2.99	2.99
294	NASDAQ	HTLD	Wed, Jun 16, 1993	2.99	2.99	2.99	2.99
293	NASDAQ	HTLD	Tue, Jun 15, 1993	3.16	3.16	3.07	3.07
292	NASDAQ	HTLD	Mon, Jun 14, 1993	2.99	3.12	2.99	3.10
291	NASDAQ	HTLD	Fri, Jun 11, 1993	2.99	3.16	2.99	3.16
290	NASDAQ	HTLD	Thu, Jun 10, 1993	3.16	3.16	3.03	3.03
289	NASDAQ	HTLD	Wed, Jun 9, 1993	3.12	3.12	3.03	3.03
288	NASDAQ	HTLD	Tue, Jun 8, 1993	3.03	3.16	3.03	3.03
287	NASDAQ	HTLD	Fri, Jun 4, 1993	3.03	3.16	3.03	3.16
286	NASDAQ	HTLD	Thu, Jun 3, 1993	3.03	3.03	3.03	3.03
285	NASDAQ	HTLD	Wed, Jun 2, 1993	3.12	3.12	3.03	3.03
284	NASDAQ	HTLD	Tue, Jun 1, 1993	3.12	3.12	2.99	2.99
283	NASDAQ	HTLD	Fri, May 28, 1993	3.07	3.12	3.07	3.12
282	NASDAQ	HTLD	Thu, May 27, 1993	3.05	3.12	3.02	3.12
281	NASDAQ	HTLD	Wed, May 26, 1993	3.12	3.12	2.99	3.07
280	NASDAQ	HTLD	Tue, May 25, 1993	3.12	3.12	3.12	3.12
279	NASDAQ	HTLD	Mon, May 24, 1993	3.05	3.05	3.05	3.05
278	NASDAQ	HTLD	Fri, May 21, 1993	3.01	3.12	3.01	3.01
277	NASDAQ	HTLD	Thu, May 20, 1993	3.01	3.16	3.01	3.16
276	NASDAQ	HTLD	Wed, May 19, 1993	3.16	3.16	3.01	3.01
275	NASDAQ	HTLD	Tue, May 18, 1993	3.05	3.16	3.03	3.03
274	NASDAQ	HTLD	Mon, May 17, 1993	3.18	3.18	3.03	3.09
273	NASDAQ	HTLD	Fri, May 14, 1993	3.06	3.18	3.03	3.18
272	NASDAQ	HTLD	Thu, May 13, 1993	3.03	3.18	3.03	3.07
271	NASDAQ	HTLD	Wed, May 12, 1993	3.18	3.18	3.03	3.03
270	NASDAQ	HTLD	Tue, May 11, 1993	3.01	3.16	3.01	3.12
269	NASDAQ	HTLD	Mon, May 10, 1993	3.16	3.16	3.16	3.16
268	NASDAQ	HTLD	Fri, May 7, 1993	3.16	3.16	3.07	3.16
267	NASDAQ	HTLD	Thu, May 6, 1993	3.16	3.16	3.16	3.16
266	NASDAQ	HTLD	Wed, May 5, 1993	3.12	3.14	3.03	3.14
265	NASDAQ	HTLD	Tue, May 4, 1993	3.12	3.12	3.07	3.07
264	NASDAQ	HTLD	Mon, May 3, 1993	2.99	3.12	2.94	3.12
263	NASDAQ	HTLD	Fri, Apr 30, 1993	2.94	2.94	2.94	2.94
262	NASDAQ	HTLD	Thu, Apr 29, 1993	2.94	2.94	2.92	2.93
261	NASDAQ	HTLD	Wed, Apr 28, 1993	2.81	2.94	2.81	2.81
260	NASDAQ	HTLD	Tue, Apr 27, 1993	2.94	2.94	2.94	2.94
259	NASDAQ	HTLD	Mon, Apr 26, 1993	3.03	3.03	2.77	2.77
258	NASDAQ	HTLD	Fri, Apr 23, 1993	3.03	3.12	3.03	3.12
257	NASDAQ	HTLD	Thu, Apr 22, 1993	3.03	3.21	3.03	3.14
256	NASDAQ	HTLD	Wed, Apr 21, 1993	3.03	3.12	3.03	3.12
255	NASDAQ	HTLD	Tue, Apr 20, 1993	3.10	3.21	3.07	3.14
254	NASDAQ	HTLD	Mon, Apr 19, 1993	3.25	3.25	3.07	3.16
253	NASDAQ	HTLD	Fri, Apr 16, 1993	3.16	3.29	3.16	3.29
252	NASDAQ	HTLD	Thu, Apr 15, 1993	3.29	3.29	3.16	3.18
251	NASDAQ	HTLD	Wed, Apr 14, 1993	3.29	3.29	3.16	3.29
250	NASDAQ	HTLD	Tue, Apr 13, 1993	3.16	3.29	3.16	3.29
249	NASDAQ	HTLD	Mon, Apr 12, 1993	3.12	3.29	3.12	3.21
248	NASDAQ	HTLD	Thu, Apr 8, 1993	3.03	3.16	3.03	3.12
247	NASDAQ	HTLD	Wed, Apr 7, 1993	3.01	3.12	2.99	3.03
246	NASDAQ	HTLD	Tue, Apr 6, 1993	3.10	3.10	2.99	3.05
245	NASDAQ	HTLD	Mon, Apr 5, 1993	2.99	3.12	2.99	3.12
244	NASDAQ	HTLD	Fri, Apr 2, 1993	3.16	3.16	3.03	3.12
243	NASDAQ	HTLD	Thu, Apr 1, 1993	3.16	3.16	3.03	3.03
242	NASDAQ	HTLD	Wed, Mar 31, 1993	3.12	3.16	3.07	3.16
241	NASDAQ	HTLD	Tue, Mar 30, 1993	3.16	3.16	3.12	3.16
240	NASDAQ	HTLD	Mon, Mar 29, 1993	3.16	3.16	3.12	3.16
239	NASDAQ	HTLD	Fri, Mar 26, 1993	3.16	3.16	3.12	3.12
238	NASDAQ	HTLD	Thu, Mar 25, 1993	3.16	3.16	3.12	3.16
237	NASDAQ	HTLD	Wed, Mar 24, 1993	3.12	3.16	3.12	3.16
236	NASDAQ	HTLD	Tue, Mar 23, 1993	3.12	3.16	3.07	3.07
235	NASDAQ	HTLD	Mon, Mar 22, 1993	3.07	3.16	3.07	3.12
234	NASDAQ	HTLD	Fri, Mar 19, 1993	3.03	3.16	3.03	3.16
233	NASDAQ	HTLD	Thu, Mar 18, 1993	3.12	3.12	3.03	3.03
232	NASDAQ	HTLD	Wed, Mar 17, 1993	3.12	3.12	3.03	3.09
231	NASDAQ	HTLD	Tue, Mar 16, 1993	3.03	3.12	2.99	3.12
230	NASDAQ	HTLD	Mon, Mar 15, 1993	2.99	3.07	2.90	3.07
229	NASDAQ	HTLD	Fri, Mar 12, 1993	2.94	2.99	2.86	2.99
228	NASDAQ	HTLD	Thu, Mar 11, 1993	2.94	2.94	2.94	2.94
227	NASDAQ	HTLD	Wed, Mar 10, 1993	2.86	2.90	2.77	2.86
226	NASDAQ	HTLD	Tue, Mar 9, 1993	2.81	2.83	2.72	2.83
225	NASDAQ	HTLD	Mon, Mar 8, 1993	2.79	2.81	2.75	2.75
224	NASDAQ	HTLD	Fri, Mar 5, 1993	2.81	2.81	2.72	2.72
223	NASDAQ	HTLD	Thu, Mar 4, 1993	2.72	2.81	2.72	2.72
222	NASDAQ	HTLD	Wed, Mar 3, 1993	2.79	2.81	2.67	2.77
221	NASDAQ	HTLD	Tue, Mar 2, 1993	2.72	2.83	2.66	2.75
220	NASDAQ	HTLD	Mon, Mar 1, 1993	2.77	2.79	2.64	2.66
219	NASDAQ	HTLD	Fri, Feb 26, 1993	2.59	2.70	2.55	2.70
218	NASDAQ	HTLD	Thu, Feb 25, 1993	2.28	2.53	2.28	2.53
217	NASDAQ	HTLD	Wed, Feb 24, 1993	2.37	2.39	2.20	2.37
216	NASDAQ	HTLD	Tue, Feb 23, 1993	2.55	2.64	2.37	2.37
215	NASDAQ	HTLD	Mon, Feb 22, 1993	2.72	2.72	2.55	2.55
214	NASDAQ	HTLD	Fri, Feb 19, 1993	2.81	2.81	2.72	2.81
213	NASDAQ	HTLD	Thu, Feb 18, 1993	2.83	2.83	2.75	2.81
212	NASDAQ	HTLD	Wed, Feb 17, 1993	2.77	2.90	2.77	2.77
211	NASDAQ	HTLD	Tue, Feb 16, 1993	2.99	2.99	2.86	2.86
210	NASDAQ	HTLD	Fri, Feb 12, 1993	2.99	2.99	2.90	2.92
209	NASDAQ	HTLD	Thu, Feb 11, 1993	2.92	2.99	2.91	2.94
208	NASDAQ	HTLD	Wed, Feb 10, 1993	2.99	2.99	2.90	2.96
207	NASDAQ	HTLD	Tue, Feb 9, 1993	2.96	2.99	2.96	2.96
206	NASDAQ	HTLD	Mon, Feb 8, 1993	2.99	2.99	2.90	2.99
205	NASDAQ	HTLD	Fri, Feb 5, 1993	2.94	2.99	2.94	2.99
204	NASDAQ	HTLD	Thu, Feb 4, 1993	2.90	2.99	2.90	2.99
203	NASDAQ	HTLD	Wed, Feb 3, 1993	2.99	2.99	2.94	2.99
202	NASDAQ	HTLD	Tue, Feb 2, 1993	2.94	2.99	2.94	2.99
201	NASDAQ	HTLD	Mon, Feb 1, 1993	2.96	2.99	2.90	2.90
200	NASDAQ	HTLD	Fri, Jan 29, 1993	2.99	2.99	2.94	2.94
199	NASDAQ	HTLD	Thu, Jan 28, 1993	2.99	2.99	2.90	2.90
198	NASDAQ	HTLD	Wed, Jan 27, 1993	3.03	3.03	2.94	2.96
197	NASDAQ	HTLD	Tue, Jan 26, 1993	3.03	3.03	2.90	3.03
196	NASDAQ	HTLD	Mon, Jan 25, 1993	2.94	3.03	2.90	2.92
195	NASDAQ	HTLD	Fri, Jan 22, 1993	3.03	3.03	2.94	2.94
194	NASDAQ	HTLD	Thu, Jan 21, 1993	2.94	3.03	2.94	2.94
193	NASDAQ	HTLD	Wed, Jan 20, 1993	3.03	3.03	2.94	2.94
192	NASDAQ	HTLD	Tue, Jan 19, 1993	2.99	3.03	2.94	3.03
191	NASDAQ	HTLD	Mon, Jan 18, 1993	2.94	3.03	2.94	3.03
190	NASDAQ	HTLD	Fri, Jan 15, 1993	3.03	3.03	2.96	2.99
189	NASDAQ	HTLD	Thu, Jan 14, 1993	2.94	3.07	2.94	3.07
188	NASDAQ	HTLD	Wed, Jan 13, 1993	3.07	3.07	2.96	2.96
187	NASDAQ	HTLD	Tue, Jan 12, 1993	3.03	3.07	2.94	3.07
186	NASDAQ	HTLD	Mon, Jan 11, 1993	3.03	3.07	2.94	3.03
185	NASDAQ	HTLD	Fri, Jan 8, 1993	3.07	3.16	3.03	3.03
184	NASDAQ	HTLD	Thu, Jan 7, 1993	3.25	3.25	3.12	3.21
183	NASDAQ	HTLD	Wed, Jan 6, 1993	3.16	3.25	3.16	3.25
182	NASDAQ	HTLD	Tue, Jan 5, 1993	3.16	3.16	3.05	3.16
181	NASDAQ	HTLD	Mon, Jan 4, 1993	3.10	3.16	3.05	3.16
180	NASDAQ	HTLD	Thu, Dec 31, 1992	3.05	3.10	2.99	3.03
179	NASDAQ	HTLD	Wed, Dec 30, 1992	3.05	3.05	2.94	3.05
178	NASDAQ	HTLD	Tue, Dec 29, 1992	3.05	3.05	3.05	3.05
177	NASDAQ	HTLD	Mon, Dec 28, 1992	3.03	3.05	2.94	3.05
176	NASDAQ	HTLD	Thu, Dec 24, 1992	2.99	3.03	2.98	3.03
175	NASDAQ	HTLD	Wed, Dec 23, 1992	2.99	2.99	2.86	2.99
174	NASDAQ	HTLD	Tue, Dec 22, 1992	2.99	2.99	2.88	2.98
173	NASDAQ	HTLD	Mon, Dec 21, 1992	2.87	2.93	2.83	2.93
172	NASDAQ	HTLD	Fri, Dec 18, 1992	2.83	2.87	2.75	2.87
171	NASDAQ	HTLD	Thu, Dec 17, 1992	2.73	2.77	2.73	2.75
170	NASDAQ	HTLD	Wed, Dec 16, 1992	2.64	2.73	2.64	2.73
169	NASDAQ	HTLD	Tue, Dec 15, 1992	2.73	2.73	2.73	2.73
168	NASDAQ	HTLD	Mon, Dec 14, 1992	2.72	2.72	2.72	2.72
167	NASDAQ	HTLD	Fri, Dec 11, 1992	2.64	2.72	2.64	2.72
166	NASDAQ	HTLD	Thu, Dec 10, 1992	2.72	2.72	2.70	2.70
165	NASDAQ	HTLD	Wed, Dec 9, 1992	2.71	2.72	2.71	2.72
164	NASDAQ	HTLD	Tue, Dec 8, 1992	2.72	2.72	2.72	2.72
163	NASDAQ	HTLD	Mon, Dec 7, 1992	2.65	2.72	2.65	2.68
162	NASDAQ	HTLD	Fri, Dec 4, 1992	2.72	2.72	2.72	2.72
161	NASDAQ	HTLD	Thu, Dec 3, 1992	2.64	2.73	2.64	2.72
160	NASDAQ	HTLD	Wed, Dec 2, 1992	2.68	2.73	2.67	2.73
159	NASDAQ	HTLD	Tue, Dec 1, 1992	2.54	2.59	2.50	2.57
158	NASDAQ	HTLD	Mon, Nov 30, 1992	2.49	2.50	2.49	2.50
157	NASDAQ	HTLD	Fri, Nov 27, 1992	2.50	2.50	2.50	2.50
156	NASDAQ	HTLD	Wed, Nov 25, 1992	2.44	2.50	2.44	2.50
155	NASDAQ	HTLD	Tue, Nov 24, 1992	2.47	2.50	2.44	2.50
154	NASDAQ	HTLD	Mon, Nov 23, 1992	2.54	2.54	2.52	2.54
153	NASDAQ	HTLD	Fri, Nov 20, 1992	2.54	2.54	2.47	2.52
152	NASDAQ	HTLD	Thu, Nov 19, 1992	2.54	2.54	2.50	2.54
151	NASDAQ	HTLD	Wed, Nov 18, 1992	2.42	2.54	2.42	2.54
150	NASDAQ	HTLD	Tue, Nov 17, 1992	2.34	2.40	2.32	2.40
149	NASDAQ	HTLD	Mon, Nov 16, 1992	2.27	2.34	2.27	2.31
148	NASDAQ	HTLD	Fri, Nov 13, 1992	2.34	2.34	2.31	2.31
147	NASDAQ	HTLD	Thu, Nov 12, 1992	2.34	2.34	2.27	2.31
146	NASDAQ	HTLD	Wed, Nov 11, 1992	2.30	2.34	2.27	2.34
145	NASDAQ	HTLD	Tue, Nov 10, 1992	2.27	2.34	2.27	2.31
144	NASDAQ	HTLD	Mon, Nov 9, 1992	2.31	2.31	2.25	2.25
143	NASDAQ	HTLD	Fri, Nov 6, 1992	2.31	2.34	2.31	2.34
142	NASDAQ	HTLD	Thu, Nov 5, 1992	2.34	2.34	2.27	2.34
141	NASDAQ	HTLD	Wed, Nov 4, 1992	2.27	2.34	2.27	2.34
140	NASDAQ	HTLD	Tue, Nov 3, 1992	2.34	2.34	2.27	2.27
139	NASDAQ	HTLD	Mon, Nov 2, 1992	2.34	2.34	2.31	2.31
138	NASDAQ	HTLD	Fri, Oct 30, 1992	2.27	2.34	2.27	2.27
137	NASDAQ	HTLD	Thu, Oct 29, 1992	2.27	2.32	2.27	2.32
136	NASDAQ	HTLD	Wed, Oct 28, 1992	2.32	2.32	2.27	2.27
135	NASDAQ	HTLD	Tue, Oct 27, 1992	2.31	2.31	2.31	2.31
134	NASDAQ	HTLD	Mon, Oct 26, 1992	2.31	2.34	2.31	2.32
133	NASDAQ	HTLD	Fri, Oct 23, 1992	2.31	2.37	2.31	2.31
132	NASDAQ	HTLD	Wed, Oct 21, 1992	2.31	2.31	2.31	2.31
131	NASDAQ	HTLD	Tue, Oct 20, 1992	2.31	2.37	2.31	2.37
130	NASDAQ	HTLD	Mon, Oct 19, 1992	2.37	2.37	2.31	2.37
129	NASDAQ	HTLD	Fri, Oct 16, 1992	2.37	2.37	2.31	2.31
128	NASDAQ	HTLD	Thu, Oct 15, 1992	2.39	2.39	2.39	2.39
127	NASDAQ	HTLD	Wed, Oct 14, 1992	2.39	2.39	2.31	2.35
126	NASDAQ	HTLD	Tue, Oct 13, 1992	2.39	2.39	2.37	2.37
125	NASDAQ	HTLD	Fri, Oct 9, 1992	2.31	2.31	2.31	2.31
124	NASDAQ	HTLD	Thu, Oct 8, 1992	2.34	2.34	2.34	2.34
123	NASDAQ	HTLD	Wed, Oct 7, 1992	2.39	2.40	2.37	2.40
122	NASDAQ	HTLD	Tue, Oct 6, 1992	2.40	2.40	2.40	2.40
121	NASDAQ	HTLD	Mon, Oct 5, 1992	2.32	2.32	2.32	2.32
120	NASDAQ	HTLD	Fri, Oct 2, 1992	2.32	2.40	2.32	2.40
119	NASDAQ	HTLD	Thu, Oct 1, 1992	2.36	2.40	2.36	2.40
118	NASDAQ	HTLD	Wed, Sep 30, 1992	2.40	2.40	2.37	2.40
117	NASDAQ	HTLD	Tue, Sep 29, 1992	2.37	2.38	2.37	2.38
116	NASDAQ	HTLD	Mon, Sep 28, 1992	2.40	2.40	2.37	2.37
115	NASDAQ	HTLD	Thu, Sep 24, 1992	2.39	2.40	2.37	2.40
114	NASDAQ	HTLD	Wed, Sep 23, 1992	2.34	2.40	2.34	2.40
113	NASDAQ	HTLD	Tue, Sep 22, 1992	2.34	2.34	2.34	2.34
112	NASDAQ	HTLD	Mon, Sep 21, 1992	2.42	2.42	2.34	2.39
111	NASDAQ	HTLD	Fri, Sep 18, 1992	2.34	2.42	2.34	2.42
110	NASDAQ	HTLD	Wed, Sep 16, 1992	2.42	2.42	2.42	2.42
109	NASDAQ	HTLD	Tue, Sep 15, 1992	2.42	2.42	2.42	2.42
108	NASDAQ	HTLD	Fri, Sep 11, 1992	2.42	2.42	2.42	2.42
107	NASDAQ	HTLD	Thu, Sep 10, 1992	2.34	2.42	2.34	2.42
106	NASDAQ	HTLD	Wed, Sep 9, 1992	2.36	2.40	2.32	2.37
105	NASDAQ	HTLD	Fri, Sep 4, 1992	2.39	2.39	2.37	2.39
104	NASDAQ	HTLD	Thu, Sep 3, 1992	2.40	2.40	2.32	2.32
103	NASDAQ	HTLD	Wed, Sep 2, 1992	2.32	2.40	2.32	2.40
102	NASDAQ	HTLD	Fri, Aug 28, 1992	2.42	2.42	2.42	2.42
101	NASDAQ	HTLD	Thu, Aug 27, 1992	2.42	2.42	2.42	2.42
100	NASDAQ	HTLD	Mon, Aug 24, 1992	2.40	2.40	2.32	2.32
99	NASDAQ	HTLD	Fri, Aug 21, 1992	2.40	2.40	2.40	2.40
98	NASDAQ	HTLD	Thu, Aug 20, 1992	2.31	2.31	2.31	2.31
97	NASDAQ	HTLD	Wed, Aug 19, 1992	2.31	2.37	2.31	2.37
96	NASDAQ	HTLD	Tue, Aug 18, 1992	2.40	2.40	2.40	2.40
95	NASDAQ	HTLD	Mon, Aug 17, 1992	2.40	2.40	2.39	2.40
94	NASDAQ	HTLD	Fri, Aug 14, 1992	2.37	2.39	2.37	2.38
93	NASDAQ	HTLD	Thu, Aug 13, 1992	2.40	2.40	2.31	2.31
92	NASDAQ	HTLD	Tue, Aug 11, 1992	2.31	2.31	2.31	2.31
91	NASDAQ	HTLD	Mon, Aug 10, 1992	2.32	2.39	2.32	2.39
90	NASDAQ	HTLD	Fri, Aug 7, 1992	2.37	2.39	2.31	2.39
89	NASDAQ	HTLD	Thu, Aug 6, 1992	2.34	2.37	2.31	2.34
88	NASDAQ	HTLD	Tue, Aug 4, 1992	2.26	2.26	2.26	2.26
87	NASDAQ	HTLD	Mon, Aug 3, 1992	2.31	2.32	2.31	2.32
86	NASDAQ	HTLD	Fri, Jul 31, 1992	2.25	2.31	2.24	2.24
85	NASDAQ	HTLD	Thu, Jul 30, 1992	2.31	2.31	2.21	2.24
84	NASDAQ	HTLD	Wed, Jul 29, 1992	2.25	2.26	2.22	2.26
83	NASDAQ	HTLD	Tue, Jul 28, 1992	2.26	2.26	2.26	2.26
82	NASDAQ	HTLD	Mon, Jul 27, 1992	2.17	2.17	2.17	2.17
81	NASDAQ	HTLD	Fri, Jul 24, 1992	2.17	2.17	2.17	2.17
80	NASDAQ	HTLD	Thu, Jul 23, 1992	2.22	2.22	2.17	2.17
79	NASDAQ	HTLD	Wed, Jul 22, 1992	2.24	2.24	2.17	2.17
78	NASDAQ	HTLD	Tue, Jul 21, 1992	2.20	2.24	2.17	2.17
77	NASDAQ	HTLD	Mon, Jul 20, 1992	2.16	2.24	2.16	2.22
76	NASDAQ	HTLD	Fri, Jul 17, 1992	2.16	2.24	2.16	2.16
75	NASDAQ	HTLD	Wed, Jul 15, 1992	2.16	2.17	2.16	2.17
74	NASDAQ	HTLD	Tue, Jul 14, 1992	2.16	2.21	2.16	2.21
73	NASDAQ	HTLD	Fri, Jul 10, 1992	2.12	2.21	2.12	2.21
72	NASDAQ	HTLD	Wed, Jul 8, 1992	2.11	2.11	2.11	2.11
71	NASDAQ	HTLD	Tue, Jul 7, 1992	2.14	2.16	2.08	2.16
70	NASDAQ	HTLD	Mon, Jul 6, 1992	2.09	2.14	2.04	2.09
69	NASDAQ	HTLD	Thu, Jul 2, 1992	2.09	2.11	2.09	2.10
68	NASDAQ	HTLD	Wed, Jul 1, 1992	2.11	2.14	2.09	2.11
67	NASDAQ	HTLD	Tue, Jun 30, 1992	2.11	2.11	2.09	2.11
66	NASDAQ	HTLD	Mon, Jun 29, 1992	2.08	2.11	2.01	2.01
65	NASDAQ	HTLD	Fri, Jun 26, 1992	2.14	2.14	2.09	2.09
64	NASDAQ	HTLD	Thu, Jun 25, 1992	2.17	2.17	2.14	2.17
63	NASDAQ	HTLD	Wed, Jun 24, 1992	2.11	2.17	2.09	2.09
62	NASDAQ	HTLD	Tue, Jun 23, 1992	2.12	2.13	2.04	2.11
61	NASDAQ	HTLD	Mon, Jun 22, 1992	2.08	2.08	2.03	2.03
60	NASDAQ	HTLD	Fri, Jun 19, 1992	1.99	2.08	1.99	2.08
59	NASDAQ	HTLD	Thu, Jun 18, 1992	2.04	2.04	2.03	2.04
58	NASDAQ	HTLD	Wed, Jun 17, 1992	2.08	2.08	2.04	2.04
57	NASDAQ	HTLD	Tue, Jun 16, 1992	2.03	2.11	2.03	2.04
56	NASDAQ	HTLD	Mon, Jun 15, 1992	2.08	2.11	2.03	2.03
55	NASDAQ	HTLD	Fri, Jun 12, 1992	2.09	2.09	2.09	2.09
54	NASDAQ	HTLD	Thu, Jun 11, 1992	2.08	2.08	2.04	2.08
53	NASDAQ	HTLD	Wed, Jun 10, 1992	2.11	2.11	2.04	2.09
52	NASDAQ	HTLD	Tue, Jun 9, 1992	2.09	2.14	2.04	2.04
51	NASDAQ	HTLD	Fri, Jun 5, 1992	2.17	2.17	2.12	2.12
50	NASDAQ	HTLD	Thu, Jun 4, 1992	2.12	2.16	2.12	2.12
49	NASDAQ	HTLD	Wed, Jun 3, 1992	2.12	2.17	2.12	2.12
48	NASDAQ	HTLD	Tue, Jun 2, 1992	2.11	2.16	2.06	2.14
47	NASDAQ	HTLD	Mon, Jun 1, 1992	2.21	2.21	2.03	2.03
46	NASDAQ	HTLD	Fri, May 29, 1992	2.22	2.22	2.16	2.16
45	NASDAQ	HTLD	Thu, May 28, 1992	2.26	2.26	2.26	2.26
44	NASDAQ	HTLD	Wed, May 27, 1992	2.21	2.27	2.21	2.27
43	NASDAQ	HTLD	Tue, May 26, 1992	2.17	2.26	2.17	2.26
42	NASDAQ	HTLD	Fri, May 22, 1992	2.26	2.26	2.26	2.26
41	NASDAQ	HTLD	Thu, May 21, 1992	2.24	2.26	2.22	2.26
40	NASDAQ	HTLD	Wed, May 20, 1992	2.26	2.26	2.21	2.26
39	NASDAQ	HTLD	Tue, May 19, 1992	2.16	2.26	2.16	2.26
38	NASDAQ	HTLD	Mon, May 18, 1992	2.21	2.21	2.21	2.21
37	NASDAQ	HTLD	Fri, May 15, 1992	2.14	2.21	2.14	2.20
36	NASDAQ	HTLD	Wed, May 13, 1992	2.22	2.22	2.14	2.14
35	NASDAQ	HTLD	Tue, May 12, 1992	2.29	2.29	2.14	2.24
34	NASDAQ	HTLD	Mon, May 11, 1992	2.31	2.31	2.21	2.24
33	NASDAQ	HTLD	Fri, May 8, 1992	2.28	2.36	2.26	2.26
32	NASDAQ	HTLD	Thu, May 7, 1992	2.26	2.30	2.26	2.27
31	NASDAQ	HTLD	Wed, May 6, 1992	2.31	2.36	2.26	2.27
30	NASDAQ	HTLD	Tue, May 5, 1992	2.36	2.36	2.36	2.36
29	NASDAQ	HTLD	Mon, May 4, 1992	2.29	2.36	2.29	2.29
28	NASDAQ	HTLD	Fri, May 1, 1992	2.29	2.36	2.29	2.30
27	NASDAQ	HTLD	Thu, Apr 30, 1992	2.29	2.37	2.29	2.37
26	NASDAQ	HTLD	Wed, Apr 29, 1992	2.22	2.34	2.22	2.34
25	NASDAQ	HTLD	Tue, Apr 28, 1992	2.24	2.29	2.24	2.24
24	NASDAQ	HTLD	Mon, Apr 27, 1992	2.16	2.21	2.16	2.17
23	NASDAQ	HTLD	Fri, Apr 24, 1992	2.04	2.16	2.04	2.16
22	NASDAQ	HTLD	Thu, Apr 23, 1992	2.06	2.08	2.04	2.08
21	NASDAQ	HTLD	Wed, Apr 22, 1992	2.06	2.06	1.99	2.01
20	NASDAQ	HTLD	Tue, Apr 21, 1992	1.98	2.03	1.98	1.99
19	NASDAQ	HTLD	Mon, Apr 20, 1992	2.01	2.02	1.98	2.01
18	NASDAQ	HTLD	Thu, Apr 16, 1992	2.04	2.04	1.98	1.99
17	NASDAQ	HTLD	Wed, Apr 15, 1992	2.06	2.06	1.99	1.99
16	NASDAQ	HTLD	Tue, Apr 14, 1992	2.08	2.08	2.01	2.01
15	NASDAQ	HTLD	Mon, Apr 13, 1992	2.08	2.08	2.01	2.08
14	NASDAQ	HTLD	Fri, Apr 10, 1992	2.12	2.12	2.04	2.08
13	NASDAQ	HTLD	Thu, Apr 9, 1992	2.12	2.16	2.09	2.09
12	NASDAQ	HTLD	Wed, Apr 8, 1992	2.11	2.16	2.11	2.16
11	NASDAQ	HTLD	Tue, Apr 7, 1992	2.16	2.16	2.16	2.16
10	NASDAQ	HTLD	Mon, Apr 6, 1992	2.12	2.16	2.11	2.11
9	NASDAQ	HTLD	Fri, Apr 3, 1992	2.22	2.22	2.11	2.11
8	NASDAQ	HTLD	Thu, Apr 2, 1992	2.27	2.27	2.19	2.19
7	NASDAQ	HTLD	Wed, Apr 1, 1992	2.22	2.27	2.22	2.22
6	NASDAQ	HTLD	Tue, Mar 31, 1992	2.27	2.27	2.21	2.22
5	NASDAQ	HTLD	Mon, Mar 30, 1992	2.19	2.22	2.17	2.22
4	NASDAQ	HTLD	Fri, Mar 27, 1992	2.14	2.19	2.14	2.19
3	NASDAQ	HTLD	Thu, Mar 26, 1992	2.14	2.19	2.14	2.17
2	NASDAQ	HTLD	Wed, Mar 25, 1992	2.19	2.19	2.19	2.19
1	NASDAQ	HTLD	Tue, Mar 24, 1992	2.17	2.19	2.17	2.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Heartland Express Inc NASDAQ:HTLD 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