Johnson Outdoors Inc NASDAQ:JOUT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	JOUT	Tue, Jan 17, 2023	68.38	69.90	67.73	68.47
7999	NASDAQ	JOUT	Fri, Jan 13, 2023	67.65	69.29	66.99	68.74
7998	NASDAQ	JOUT	Thu, Jan 12, 2023	68.66	68.80	67.50	68.31
7997	NASDAQ	JOUT	Wed, Jan 11, 2023	68.24	68.82	65.04	68.00
7996	NASDAQ	JOUT	Tue, Jan 10, 2023	67.11	68.65	66.56	68.44
7995	NASDAQ	JOUT	Mon, Jan 9, 2023	67.84	68.46	67.03	67.11
7994	NASDAQ	JOUT	Fri, Jan 6, 2023	67.84	68.66	67.55	67.85
7993	NASDAQ	JOUT	Thu, Jan 5, 2023	68.28	68.28	66.93	67.20
7992	NASDAQ	JOUT	Wed, Jan 4, 2023	67.48	69.06	67.36	68.49
7991	NASDAQ	JOUT	Tue, Jan 3, 2023	67.05	67.81	66.10	67.74
7990	NASDAQ	JOUT	Fri, Dec 30, 2022	66.33	66.89	65.32	66.12
7989	NASDAQ	JOUT	Thu, Dec 29, 2022	65.15	67.25	62.60	66.83
7988	NASDAQ	JOUT	Wed, Dec 28, 2022	66.98	67.75	64.79	64.80
7987	NASDAQ	JOUT	Tue, Dec 27, 2022	66.39	67.91	65.99	67.04
7986	NASDAQ	JOUT	Fri, Dec 23, 2022	66.35	67.02	65.49	66.70
7985	NASDAQ	JOUT	Thu, Dec 22, 2022	64.31	66.77	64.31	66.35
7984	NASDAQ	JOUT	Wed, Dec 21, 2022	66.28	67.34	65.36	66.91
7983	NASDAQ	JOUT	Tue, Dec 20, 2022	64.84	66.37	63.61	66.22
7982	NASDAQ	JOUT	Mon, Dec 19, 2022	65.28	66.78	64.52	65.34
7981	NASDAQ	JOUT	Fri, Dec 16, 2022	65.59	67.00	64.92	65.54
7980	NASDAQ	JOUT	Thu, Dec 15, 2022	66.32	66.90	64.90	65.65
7979	NASDAQ	JOUT	Wed, Dec 14, 2022	67.58	68.60	66.25	67.36
7978	NASDAQ	JOUT	Tue, Dec 13, 2022	69.71	70.42	65.91	68.18
7977	NASDAQ	JOUT	Mon, Dec 12, 2022	67.32	69.31	66.19	67.80
7976	NASDAQ	JOUT	Fri, Dec 9, 2022	63.00	70.32	60.35	68.00
7975	NASDAQ	JOUT	Thu, Dec 8, 2022	56.38	58.14	56.38	57.44
7974	NASDAQ	JOUT	Wed, Dec 7, 2022	57.09	57.60	56.13	56.65
7973	NASDAQ	JOUT	Tue, Dec 6, 2022	56.74	57.24	55.83	57.09
7972	NASDAQ	JOUT	Mon, Dec 5, 2022	58.34	58.34	55.79	56.59
7971	NASDAQ	JOUT	Fri, Dec 2, 2022	58.19	58.95	57.83	58.69
7970	NASDAQ	JOUT	Thu, Dec 1, 2022	56.65	58.95	56.18	58.79
7969	NASDAQ	JOUT	Wed, Nov 30, 2022	56.23	57.48	55.12	56.56
7968	NASDAQ	JOUT	Tue, Nov 29, 2022	55.11	56.99	55.00	55.85
7967	NASDAQ	JOUT	Mon, Nov 28, 2022	54.55	55.17	54.45	54.88
7966	NASDAQ	JOUT	Fri, Nov 25, 2022	55.00	55.76	54.60	54.85
7965	NASDAQ	JOUT	Wed, Nov 23, 2022	55.59	56.48	54.57	55.21
7964	NASDAQ	JOUT	Tue, Nov 22, 2022	55.33	56.19	55.31	55.87
7963	NASDAQ	JOUT	Mon, Nov 21, 2022	55.85	56.94	54.39	55.37
7962	NASDAQ	JOUT	Fri, Nov 18, 2022	57.00	59.13	55.21	56.07
7961	NASDAQ	JOUT	Thu, Nov 17, 2022	55.30	56.03	54.38	56.03
7960	NASDAQ	JOUT	Wed, Nov 16, 2022	56.95	56.95	55.65	56.01
7959	NASDAQ	JOUT	Tue, Nov 15, 2022	57.04	58.37	57.04	57.43
7958	NASDAQ	JOUT	Mon, Nov 14, 2022	58.50	58.50	56.80	56.80
7957	NASDAQ	JOUT	Fri, Nov 11, 2022	56.87	59.34	56.73	59.11
7956	NASDAQ	JOUT	Thu, Nov 10, 2022	54.43	56.67	54.43	56.44
7955	NASDAQ	JOUT	Wed, Nov 9, 2022	53.00	53.38	52.00	52.82
7954	NASDAQ	JOUT	Tue, Nov 8, 2022	54.15	55.34	52.62	53.30
7953	NASDAQ	JOUT	Mon, Nov 7, 2022	52.63	53.75	52.57	53.61
7952	NASDAQ	JOUT	Fri, Nov 4, 2022	52.21	52.95	51.25	52.62
7951	NASDAQ	JOUT	Thu, Nov 3, 2022	51.00	51.83	50.64	51.74
7950	NASDAQ	JOUT	Wed, Nov 2, 2022	52.86	53.31	51.90	52.05
7949	NASDAQ	JOUT	Tue, Nov 1, 2022	53.17	53.90	52.51	52.53
7948	NASDAQ	JOUT	Mon, Oct 31, 2022	52.50	53.21	52.22	52.62
7947	NASDAQ	JOUT	Fri, Oct 28, 2022	50.87	53.18	50.60	52.45
7946	NASDAQ	JOUT	Thu, Oct 27, 2022	50.47	51.25	49.90	50.60
7945	NASDAQ	JOUT	Wed, Oct 26, 2022	49.57	51.20	49.50	49.95
7944	NASDAQ	JOUT	Tue, Oct 25, 2022	47.78	49.93	47.78	49.76
7943	NASDAQ	JOUT	Mon, Oct 24, 2022	48.19	49.40	47.04	47.75
7942	NASDAQ	JOUT	Fri, Oct 21, 2022	47.54	48.29	46.30	48.23
7941	NASDAQ	JOUT	Thu, Oct 20, 2022	46.99	47.90	46.67	47.51
7940	NASDAQ	JOUT	Wed, Oct 19, 2022	48.23	48.82	46.36	47.12
7939	NASDAQ	JOUT	Tue, Oct 18, 2022	48.88	49.99	48.03	48.84
7938	NASDAQ	JOUT	Mon, Oct 17, 2022	47.74	48.68	46.93	48.60
7937	NASDAQ	JOUT	Fri, Oct 14, 2022	48.80	48.80	46.83	46.93
7936	NASDAQ	JOUT	Thu, Oct 13, 2022	47.18	49.21	46.98	48.68
7935	NASDAQ	JOUT	Wed, Oct 12, 2022	47.70	48.14	46.78	48.00
7934	NASDAQ	JOUT	Tue, Oct 11, 2022	48.83	49.21	47.89	48.20
7933	NASDAQ	JOUT	Mon, Oct 10, 2022	48.17	49.20	47.87	48.97
7932	NASDAQ	JOUT	Fri, Oct 7, 2022	48.90	48.92	47.84	48.17
7931	NASDAQ	JOUT	Thu, Oct 6, 2022	50.78	50.80	49.52	49.66
7930	NASDAQ	JOUT	Wed, Oct 5, 2022	52.22	52.22	50.71	51.27
7929	NASDAQ	JOUT	Tue, Oct 4, 2022	51.71	53.34	51.71	52.70
7928	NASDAQ	JOUT	Mon, Oct 3, 2022	51.47	52.33	50.65	51.38
7927	NASDAQ	JOUT	Fri, Sep 30, 2022	51.66	53.28	51.17	51.31
7926	NASDAQ	JOUT	Thu, Sep 29, 2022	51.87	52.31	48.31	51.97
7925	NASDAQ	JOUT	Wed, Sep 28, 2022	50.78	52.49	50.78	51.97
7924	NASDAQ	JOUT	Tue, Sep 27, 2022	51.30	51.83	50.08	50.54
7923	NASDAQ	JOUT	Mon, Sep 26, 2022	50.55	51.90	50.21	51.00
7922	NASDAQ	JOUT	Fri, Sep 23, 2022	50.77	50.94	49.66	50.74
7921	NASDAQ	JOUT	Thu, Sep 22, 2022	52.60	52.60	50.70	51.08
7920	NASDAQ	JOUT	Wed, Sep 21, 2022	53.52	53.57	52.32	52.46
7919	NASDAQ	JOUT	Tue, Sep 20, 2022	54.53	54.63	52.33	53.10
7918	NASDAQ	JOUT	Mon, Sep 19, 2022	53.97	55.27	53.97	55.07
7917	NASDAQ	JOUT	Fri, Sep 16, 2022	54.98	54.98	54.06	54.80
7916	NASDAQ	JOUT	Thu, Sep 15, 2022	55.02	56.31	55.02	55.52
7915	NASDAQ	JOUT	Wed, Sep 14, 2022	57.29	57.77	54.41	55.03
7914	NASDAQ	JOUT	Tue, Sep 13, 2022	57.76	57.76	56.56	56.91
7913	NASDAQ	JOUT	Mon, Sep 12, 2022	58.42	59.30	58.34	58.93
7912	NASDAQ	JOUT	Fri, Sep 9, 2022	57.64	58.61	57.12	57.98
7911	NASDAQ	JOUT	Thu, Sep 8, 2022	57.54	57.54	56.08	57.17
7910	NASDAQ	JOUT	Wed, Sep 7, 2022	57.81	57.81	57.07	57.65
7909	NASDAQ	JOUT	Tue, Sep 6, 2022	59.29	59.29	56.79	57.50
7908	NASDAQ	JOUT	Fri, Sep 2, 2022	60.50	60.73	58.87	59.28
7907	NASDAQ	JOUT	Thu, Sep 1, 2022	61.06	61.50	59.70	60.09
7906	NASDAQ	JOUT	Wed, Aug 31, 2022	63.19	64.22	61.14	61.14
7905	NASDAQ	JOUT	Tue, Aug 30, 2022	64.00	64.14	63.33	63.64
7904	NASDAQ	JOUT	Mon, Aug 29, 2022	64.29	64.78	63.41	63.74
7903	NASDAQ	JOUT	Fri, Aug 26, 2022	68.53	68.53	64.46	64.50
7902	NASDAQ	JOUT	Thu, Aug 25, 2022	67.74	69.06	67.70	68.58
7901	NASDAQ	JOUT	Wed, Aug 24, 2022	68.00	69.10	67.16	67.85
7900	NASDAQ	JOUT	Tue, Aug 23, 2022	68.35	69.82	67.86	67.86
7899	NASDAQ	JOUT	Mon, Aug 22, 2022	69.69	69.69	67.86	68.28
7898	NASDAQ	JOUT	Fri, Aug 19, 2022	71.52	72.01	70.32	70.66
7897	NASDAQ	JOUT	Thu, Aug 18, 2022	71.55	72.33	70.92	72.33
7896	NASDAQ	JOUT	Wed, Aug 17, 2022	72.83	73.10	71.57	71.86
7895	NASDAQ	JOUT	Tue, Aug 16, 2022	70.20	73.43	69.78	73.32
7894	NASDAQ	JOUT	Mon, Aug 15, 2022	69.01	70.47	68.74	70.13
7893	NASDAQ	JOUT	Fri, Aug 12, 2022	68.76	69.59	68.33	69.14
7892	NASDAQ	JOUT	Thu, Aug 11, 2022	67.75	68.99	67.56	68.80
7891	NASDAQ	JOUT	Wed, Aug 10, 2022	66.07	68.17	66.07	67.51
7890	NASDAQ	JOUT	Tue, Aug 9, 2022	66.36	66.36	64.35	65.20
7889	NASDAQ	JOUT	Mon, Aug 8, 2022	66.90	68.10	66.07	66.95
7888	NASDAQ	JOUT	Fri, Aug 5, 2022	66.09	66.80	64.56	66.25
7887	NASDAQ	JOUT	Thu, Aug 4, 2022	69.20	69.20	66.15	67.69
7886	NASDAQ	JOUT	Wed, Aug 3, 2022	67.10	69.28	67.10	69.06
7885	NASDAQ	JOUT	Tue, Aug 2, 2022	67.77	68.20	66.83	66.93
7884	NASDAQ	JOUT	Mon, Aug 1, 2022	66.79	69.23	66.79	68.33
7883	NASDAQ	JOUT	Fri, Jul 29, 2022	68.38	68.38	66.69	67.31
7882	NASDAQ	JOUT	Thu, Jul 28, 2022	67.31	68.52	65.91	67.94
7881	NASDAQ	JOUT	Wed, Jul 27, 2022	65.47	67.22	65.41	66.95
7880	NASDAQ	JOUT	Tue, Jul 26, 2022	65.79	65.79	63.84	64.72
7879	NASDAQ	JOUT	Mon, Jul 25, 2022	66.91	67.33	66.02	66.42
7878	NASDAQ	JOUT	Fri, Jul 22, 2022	66.64	67.23	66.08	66.79
7877	NASDAQ	JOUT	Thu, Jul 21, 2022	66.37	67.83	65.91	67.42
7876	NASDAQ	JOUT	Wed, Jul 20, 2022	65.33	66.69	64.75	66.51
7875	NASDAQ	JOUT	Tue, Jul 19, 2022	64.50	66.39	64.50	65.41
7874	NASDAQ	JOUT	Mon, Jul 18, 2022	64.73	65.69	63.96	64.06
7873	NASDAQ	JOUT	Fri, Jul 15, 2022	63.54	64.84	63.16	64.53
7872	NASDAQ	JOUT	Thu, Jul 14, 2022	61.68	62.90	61.23	62.65
7871	NASDAQ	JOUT	Wed, Jul 13, 2022	62.33	63.06	62.18	62.38
7870	NASDAQ	JOUT	Tue, Jul 12, 2022	63.22	64.25	62.87	63.06
7869	NASDAQ	JOUT	Mon, Jul 11, 2022	63.82	63.85	62.47	63.04
7868	NASDAQ	JOUT	Fri, Jul 8, 2022	62.81	64.34	62.41	64.10
7867	NASDAQ	JOUT	Thu, Jul 7, 2022	61.66	63.16	60.60	63.01
7866	NASDAQ	JOUT	Wed, Jul 6, 2022	63.60	63.60	61.24	61.32
7865	NASDAQ	JOUT	Tue, Jul 5, 2022	61.45	63.47	61.16	63.47
7864	NASDAQ	JOUT	Fri, Jul 1, 2022	60.07	62.13	60.00	61.84
7863	NASDAQ	JOUT	Thu, Jun 30, 2022	61.29	61.64	60.56	61.16
7862	NASDAQ	JOUT	Wed, Jun 29, 2022	61.98	61.98	60.39	61.52
7861	NASDAQ	JOUT	Tue, Jun 28, 2022	64.29	64.56	62.05	62.10
7860	NASDAQ	JOUT	Mon, Jun 27, 2022	64.78	64.84	63.48	64.41
7859	NASDAQ	JOUT	Fri, Jun 24, 2022	64.17	65.75	64.07	64.24
7858	NASDAQ	JOUT	Thu, Jun 23, 2022	62.02	64.20	62.02	64.03
7857	NASDAQ	JOUT	Wed, Jun 22, 2022	60.81	63.27	60.74	61.54
7856	NASDAQ	JOUT	Tue, Jun 21, 2022	62.69	63.09	61.72	61.76
7855	NASDAQ	JOUT	Fri, Jun 17, 2022	61.12	62.82	60.06	61.91
7854	NASDAQ	JOUT	Thu, Jun 16, 2022	59.91	60.98	59.13	60.70
7853	NASDAQ	JOUT	Wed, Jun 15, 2022	60.13	61.93	59.71	61.38
7852	NASDAQ	JOUT	Tue, Jun 14, 2022	59.40	59.66	58.41	59.22
7851	NASDAQ	JOUT	Mon, Jun 13, 2022	62.05	62.05	58.00	59.04
7850	NASDAQ	JOUT	Fri, Jun 10, 2022	62.35	62.69	60.60	60.83
7849	NASDAQ	JOUT	Thu, Jun 9, 2022	66.16	66.16	63.44	63.44
7848	NASDAQ	JOUT	Wed, Jun 8, 2022	65.01	66.01	64.81	65.40
7847	NASDAQ	JOUT	Tue, Jun 7, 2022	65.66	66.94	65.13	65.56
7846	NASDAQ	JOUT	Mon, Jun 6, 2022	65.76	66.64	65.39	66.26
7845	NASDAQ	JOUT	Fri, Jun 3, 2022	66.00	66.00	64.81	65.29
7844	NASDAQ	JOUT	Thu, Jun 2, 2022	64.62	66.60	64.62	66.59
7843	NASDAQ	JOUT	Wed, Jun 1, 2022	65.32	65.42	63.90	64.64
7842	NASDAQ	JOUT	Tue, May 31, 2022	63.71	65.48	62.37	65.17
7841	NASDAQ	JOUT	Fri, May 27, 2022	64.50	65.00	63.44	64.05
7840	NASDAQ	JOUT	Thu, May 26, 2022	62.33	65.31	62.33	64.18
7839	NASDAQ	JOUT	Wed, May 25, 2022	60.50	62.56	60.50	62.29
7838	NASDAQ	JOUT	Tue, May 24, 2022	60.02	60.66	56.75	60.03
7837	NASDAQ	JOUT	Mon, May 23, 2022	61.48	61.48	59.78	60.20
7836	NASDAQ	JOUT	Fri, May 20, 2022	62.29	62.98	59.27	60.54
7835	NASDAQ	JOUT	Thu, May 19, 2022	62.53	62.63	61.02	61.58
7834	NASDAQ	JOUT	Wed, May 18, 2022	64.00	64.00	62.26	62.77
7833	NASDAQ	JOUT	Tue, May 17, 2022	65.43	66.92	64.68	65.00
7832	NASDAQ	JOUT	Mon, May 16, 2022	64.97	65.51	63.63	64.21
7831	NASDAQ	JOUT	Fri, May 13, 2022	65.65	66.55	64.62	64.97
7830	NASDAQ	JOUT	Thu, May 12, 2022	61.08	66.01	61.08	64.92
7829	NASDAQ	JOUT	Wed, May 11, 2022	62.70	63.63	61.14	61.37
7828	NASDAQ	JOUT	Tue, May 10, 2022	63.75	63.75	60.77	62.40
7827	NASDAQ	JOUT	Mon, May 9, 2022	59.70	64.28	54.55	63.75
7826	NASDAQ	JOUT	Fri, May 6, 2022	75.87	76.17	73.38	75.20
7825	NASDAQ	JOUT	Thu, May 5, 2022	77.55	77.57	75.00	75.87
7824	NASDAQ	JOUT	Wed, May 4, 2022	77.40	79.16	76.73	79.16
7823	NASDAQ	JOUT	Tue, May 3, 2022	77.57	78.18	76.67	77.30
7822	NASDAQ	JOUT	Mon, May 2, 2022	75.03	78.47	75.03	77.57
7821	NASDAQ	JOUT	Fri, Apr 29, 2022	77.76	78.42	75.87	76.48
7820	NASDAQ	JOUT	Thu, Apr 28, 2022	76.96	77.94	76.14	77.15
7819	NASDAQ	JOUT	Wed, Apr 27, 2022	77.21	77.76	75.41	76.49
7818	NASDAQ	JOUT	Tue, Apr 26, 2022	81.28	81.28	77.31	77.33
7817	NASDAQ	JOUT	Mon, Apr 25, 2022	77.95	80.15	76.30	80.04
7816	NASDAQ	JOUT	Fri, Apr 22, 2022	79.71	79.71	77.30	78.01
7815	NASDAQ	JOUT	Thu, Apr 21, 2022	83.36	83.36	79.80	79.80
7814	NASDAQ	JOUT	Wed, Apr 20, 2022	83.78	83.78	81.12	82.08
7813	NASDAQ	JOUT	Tue, Apr 19, 2022	80.62	83.78	80.62	82.48
7812	NASDAQ	JOUT	Mon, Apr 18, 2022	79.70	81.28	78.86	80.88
7811	NASDAQ	JOUT	Thu, Apr 14, 2022	79.62	80.30	78.97	79.70
7810	NASDAQ	JOUT	Wed, Apr 13, 2022	79.86	79.86	78.83	79.51
7809	NASDAQ	JOUT	Tue, Apr 12, 2022	79.50	81.54	79.20	79.56
7808	NASDAQ	JOUT	Mon, Apr 11, 2022	77.39	79.51	77.20	79.00
7807	NASDAQ	JOUT	Fri, Apr 8, 2022	78.72	79.56	77.51	77.67
7806	NASDAQ	JOUT	Thu, Apr 7, 2022	76.51	78.78	75.39	78.40
7805	NASDAQ	JOUT	Wed, Apr 6, 2022	76.10	77.15	75.52	76.38
7804	NASDAQ	JOUT	Tue, Apr 5, 2022	79.08	79.58	76.74	76.86
7803	NASDAQ	JOUT	Mon, Apr 4, 2022	79.49	80.21	78.90	79.31
7802	NASDAQ	JOUT	Fri, Apr 1, 2022	79.00	79.35	77.43	79.26
7801	NASDAQ	JOUT	Thu, Mar 31, 2022	79.37	79.49	77.41	77.73
7800	NASDAQ	JOUT	Wed, Mar 30, 2022	81.31	81.98	79.66	79.78
7799	NASDAQ	JOUT	Tue, Mar 29, 2022	81.01	83.09	80.99	82.12
7798	NASDAQ	JOUT	Mon, Mar 28, 2022	80.08	80.60	79.52	80.06
7797	NASDAQ	JOUT	Fri, Mar 25, 2022	80.65	81.01	79.70	80.09
7796	NASDAQ	JOUT	Thu, Mar 24, 2022	81.28	81.28	79.25	80.05
7795	NASDAQ	JOUT	Wed, Mar 23, 2022	82.30	82.56	80.39	80.62
7794	NASDAQ	JOUT	Tue, Mar 22, 2022	82.04	84.54	82.04	82.88
7793	NASDAQ	JOUT	Mon, Mar 21, 2022	82.69	82.69	80.90	81.16
7792	NASDAQ	JOUT	Fri, Mar 18, 2022	79.28	82.99	79.27	82.77
7791	NASDAQ	JOUT	Thu, Mar 17, 2022	79.55	79.86	78.37	79.78
7790	NASDAQ	JOUT	Wed, Mar 16, 2022	78.31	79.70	77.25	78.80
7789	NASDAQ	JOUT	Tue, Mar 15, 2022	78.41	78.82	77.08	78.09
7788	NASDAQ	JOUT	Mon, Mar 14, 2022	79.25	80.54	76.72	78.19
7787	NASDAQ	JOUT	Fri, Mar 11, 2022	81.90	81.90	79.22	79.22
7786	NASDAQ	JOUT	Thu, Mar 10, 2022	79.76	82.91	78.76	80.63
7785	NASDAQ	JOUT	Wed, Mar 9, 2022	80.27	82.22	79.95	81.08
7784	NASDAQ	JOUT	Tue, Mar 8, 2022	77.16	79.76	77.16	78.60
7783	NASDAQ	JOUT	Mon, Mar 7, 2022	81.25	81.37	77.05	77.44
7782	NASDAQ	JOUT	Fri, Mar 4, 2022	81.91	82.29	80.60	81.50
7781	NASDAQ	JOUT	Thu, Mar 3, 2022	83.64	83.64	81.96	82.84
7780	NASDAQ	JOUT	Wed, Mar 2, 2022	82.24	84.56	80.87	83.28
7779	NASDAQ	JOUT	Tue, Mar 1, 2022	81.90	82.32	80.10	81.57
7778	NASDAQ	JOUT	Mon, Feb 28, 2022	81.53	83.45	81.53	82.47
7777	NASDAQ	JOUT	Fri, Feb 25, 2022	80.79	82.57	78.70	82.05
7776	NASDAQ	JOUT	Thu, Feb 24, 2022	78.22	80.53	78.04	80.01
7775	NASDAQ	JOUT	Wed, Feb 23, 2022	80.62	80.92	79.47	79.70
7774	NASDAQ	JOUT	Tue, Feb 22, 2022	80.99	81.55	78.39	80.32
7773	NASDAQ	JOUT	Fri, Feb 18, 2022	80.83	82.33	80.14	81.54
7772	NASDAQ	JOUT	Thu, Feb 17, 2022	82.03	82.27	80.56	80.95
7771	NASDAQ	JOUT	Wed, Feb 16, 2022	83.52	83.62	82.21	82.86
7770	NASDAQ	JOUT	Tue, Feb 15, 2022	83.90	84.58	83.33	83.81
7769	NASDAQ	JOUT	Mon, Feb 14, 2022	84.35	85.19	82.83	83.05
7768	NASDAQ	JOUT	Fri, Feb 11, 2022	84.60	85.52	83.26	84.89
7767	NASDAQ	JOUT	Thu, Feb 10, 2022	85.50	88.27	83.94	84.11
7766	NASDAQ	JOUT	Wed, Feb 9, 2022	85.27	87.79	84.74	86.27
7765	NASDAQ	JOUT	Tue, Feb 8, 2022	83.31	85.89	83.31	84.86
7764	NASDAQ	JOUT	Mon, Feb 7, 2022	84.26	85.17	82.90	83.01
7763	NASDAQ	JOUT	Fri, Feb 4, 2022	86.22	86.64	82.50	84.76
7762	NASDAQ	JOUT	Thu, Feb 3, 2022	86.91	87.82	85.16	85.18
7761	NASDAQ	JOUT	Wed, Feb 2, 2022	89.26	90.03	86.81	87.58
7760	NASDAQ	JOUT	Tue, Feb 1, 2022	89.74	90.00	87.16	88.75
7759	NASDAQ	JOUT	Mon, Jan 31, 2022	85.30	90.52	85.30	90.22
7758	NASDAQ	JOUT	Fri, Jan 28, 2022	85.00	86.07	83.31	86.01
7757	NASDAQ	JOUT	Thu, Jan 27, 2022	84.90	87.67	84.41	84.63
7756	NASDAQ	JOUT	Wed, Jan 26, 2022	87.91	88.69	84.05	84.39
7755	NASDAQ	JOUT	Tue, Jan 25, 2022	86.20	88.03	84.71	87.41
7754	NASDAQ	JOUT	Mon, Jan 24, 2022	83.93	87.99	82.24	87.36
7753	NASDAQ	JOUT	Fri, Jan 21, 2022	83.18	85.37	81.42	84.26
7752	NASDAQ	JOUT	Thu, Jan 20, 2022	86.48	87.50	83.55	83.80
7751	NASDAQ	JOUT	Wed, Jan 19, 2022	86.82	87.11	85.26	86.03
7750	NASDAQ	JOUT	Tue, Jan 18, 2022	90.02	90.20	86.49	86.82
7749	NASDAQ	JOUT	Fri, Jan 14, 2022	89.71	91.37	89.71	90.84
7748	NASDAQ	JOUT	Thu, Jan 13, 2022	89.85	91.78	89.83	90.29
7747	NASDAQ	JOUT	Wed, Jan 12, 2022	90.55	91.27	89.48	90.01
7746	NASDAQ	JOUT	Tue, Jan 11, 2022	91.36	92.05	90.24	90.87
7745	NASDAQ	JOUT	Mon, Jan 10, 2022	91.78	91.78	89.49	91.03
7744	NASDAQ	JOUT	Fri, Jan 7, 2022	94.67	94.67	91.13	91.50
7743	NASDAQ	JOUT	Thu, Jan 6, 2022	94.66	95.15	92.61	94.40
7742	NASDAQ	JOUT	Wed, Jan 5, 2022	95.27	96.50	93.94	94.01
7741	NASDAQ	JOUT	Tue, Jan 4, 2022	95.89	96.63	94.88	94.88
7740	NASDAQ	JOUT	Mon, Jan 3, 2022	94.46	95.90	94.02	95.60
7739	NASDAQ	JOUT	Fri, Dec 31, 2021	95.07	95.46	93.57	93.69
7738	NASDAQ	JOUT	Thu, Dec 30, 2021	95.09	96.00	94.40	94.97
7737	NASDAQ	JOUT	Wed, Dec 29, 2021	92.66	94.74	92.66	94.59
7736	NASDAQ	JOUT	Tue, Dec 28, 2021	94.92	95.16	92.73	92.92
7735	NASDAQ	JOUT	Mon, Dec 27, 2021	94.75	96.23	93.88	94.59
7734	NASDAQ	JOUT	Thu, Dec 23, 2021	94.08	95.36	93.85	94.52
7733	NASDAQ	JOUT	Wed, Dec 22, 2021	94.56	95.16	93.40	94.11
7732	NASDAQ	JOUT	Tue, Dec 21, 2021	93.25	94.50	93.16	94.12
7731	NASDAQ	JOUT	Mon, Dec 20, 2021	95.01	95.01	91.83	92.82
7730	NASDAQ	JOUT	Fri, Dec 17, 2021	97.15	99.51	95.62	96.19
7729	NASDAQ	JOUT	Thu, Dec 16, 2021	99.97	99.97	96.90	96.91
7728	NASDAQ	JOUT	Wed, Dec 15, 2021	97.75	101.59	96.08	99.64
7727	NASDAQ	JOUT	Tue, Dec 14, 2021	97.28	99.63	96.85	98.00
7726	NASDAQ	JOUT	Mon, Dec 13, 2021	103.17	103.63	96.48	97.80
7725	NASDAQ	JOUT	Fri, Dec 10, 2021	102.48	103.58	96.07	102.81
7724	NASDAQ	JOUT	Thu, Dec 9, 2021	99.81	100.55	97.51	97.51
7723	NASDAQ	JOUT	Wed, Dec 8, 2021	100.99	101.98	99.37	99.81
7722	NASDAQ	JOUT	Tue, Dec 7, 2021	101.42	102.38	100.05	100.29
7721	NASDAQ	JOUT	Mon, Dec 6, 2021	97.59	101.60	97.59	99.83
7720	NASDAQ	JOUT	Fri, Dec 3, 2021	99.62	99.77	95.65	97.59
7719	NASDAQ	JOUT	Thu, Dec 2, 2021	101.69	102.36	99.29	100.41
7718	NASDAQ	JOUT	Wed, Dec 1, 2021	104.08	106.74	100.73	100.73
7717	NASDAQ	JOUT	Tue, Nov 30, 2021	107.28	107.49	102.02	104.04
7716	NASDAQ	JOUT	Mon, Nov 29, 2021	109.40	109.40	107.08	107.15
7715	NASDAQ	JOUT	Fri, Nov 26, 2021	106.17	107.49	105.31	107.49
7714	NASDAQ	JOUT	Wed, Nov 24, 2021	109.28	109.28	107.64	108.64
7713	NASDAQ	JOUT	Tue, Nov 23, 2021	111.21	111.21	107.84	107.85
7712	NASDAQ	JOUT	Mon, Nov 22, 2021	110.26	113.14	110.26	110.41
7711	NASDAQ	JOUT	Fri, Nov 19, 2021	107.52	110.97	106.99	110.53
7710	NASDAQ	JOUT	Thu, Nov 18, 2021	108.73	109.21	108.02	108.31
7709	NASDAQ	JOUT	Wed, Nov 17, 2021	108.75	109.79	106.96	108.00
7708	NASDAQ	JOUT	Tue, Nov 16, 2021	111.78	112.00	108.24	108.24
7707	NASDAQ	JOUT	Mon, Nov 15, 2021	111.13	112.95	110.00	111.50
7706	NASDAQ	JOUT	Fri, Nov 12, 2021	111.63	112.45	110.70	111.61
7705	NASDAQ	JOUT	Thu, Nov 11, 2021	113.79	113.79	111.78	111.78
7704	NASDAQ	JOUT	Wed, Nov 10, 2021	112.76	114.58	112.00	113.09
7703	NASDAQ	JOUT	Tue, Nov 9, 2021	114.08	114.64	112.89	113.36
7702	NASDAQ	JOUT	Mon, Nov 8, 2021	115.30	115.54	114.41	114.69
7701	NASDAQ	JOUT	Fri, Nov 5, 2021	113.83	117.99	113.83	115.87
7700	NASDAQ	JOUT	Thu, Nov 4, 2021	113.17	113.70	111.36	113.19
7699	NASDAQ	JOUT	Wed, Nov 3, 2021	110.99	112.71	109.61	112.40
7698	NASDAQ	JOUT	Tue, Nov 2, 2021	109.57	110.20	108.23	109.51
7697	NASDAQ	JOUT	Mon, Nov 1, 2021	106.43	110.74	106.43	110.14
7696	NASDAQ	JOUT	Fri, Oct 29, 2021	106.52	106.86	104.50	106.18
7695	NASDAQ	JOUT	Thu, Oct 28, 2021	106.50	107.43	105.48	105.72
7694	NASDAQ	JOUT	Wed, Oct 27, 2021	107.68	109.52	104.85	105.80
7693	NASDAQ	JOUT	Tue, Oct 26, 2021	109.16	110.33	107.68	107.68
7692	NASDAQ	JOUT	Mon, Oct 25, 2021	107.48	110.72	107.48	108.94
7691	NASDAQ	JOUT	Fri, Oct 22, 2021	110.70	112.31	109.49	109.84
7690	NASDAQ	JOUT	Thu, Oct 21, 2021	107.98	111.64	107.80	110.32
7689	NASDAQ	JOUT	Wed, Oct 20, 2021	107.75	109.38	107.75	108.54
7688	NASDAQ	JOUT	Tue, Oct 19, 2021	109.05	109.05	107.12	108.14
7687	NASDAQ	JOUT	Mon, Oct 18, 2021	107.89	109.20	107.54	108.90
7686	NASDAQ	JOUT	Fri, Oct 15, 2021	109.80	109.80	107.53	107.53
7685	NASDAQ	JOUT	Thu, Oct 14, 2021	108.98	109.44	107.21	108.20
7684	NASDAQ	JOUT	Wed, Oct 13, 2021	108.12	108.12	106.62	106.92
7683	NASDAQ	JOUT	Tue, Oct 12, 2021	107.18	109.48	106.43	107.50
7682	NASDAQ	JOUT	Mon, Oct 11, 2021	110.15	110.34	107.30	107.41
7681	NASDAQ	JOUT	Fri, Oct 8, 2021	112.12	112.32	109.71	109.90
7680	NASDAQ	JOUT	Thu, Oct 7, 2021	110.20	112.62	110.20	111.59
7679	NASDAQ	JOUT	Wed, Oct 6, 2021	109.00	109.95	107.73	108.92
7678	NASDAQ	JOUT	Tue, Oct 5, 2021	109.98	112.63	109.98	111.06
7677	NASDAQ	JOUT	Mon, Oct 4, 2021	110.27	111.29	108.78	110.37
7676	NASDAQ	JOUT	Fri, Oct 1, 2021	107.08	110.60	106.01	109.67
7675	NASDAQ	JOUT	Thu, Sep 30, 2021	109.17	109.17	105.80	105.80
7674	NASDAQ	JOUT	Wed, Sep 29, 2021	107.98	109.98	107.86	108.28
7673	NASDAQ	JOUT	Tue, Sep 28, 2021	109.49	110.05	106.46	108.30
7672	NASDAQ	JOUT	Mon, Sep 27, 2021	107.94	110.85	107.26	109.30
7671	NASDAQ	JOUT	Fri, Sep 24, 2021	107.00	108.13	106.20	107.26
7670	NASDAQ	JOUT	Thu, Sep 23, 2021	105.90	108.15	105.11	106.91
7669	NASDAQ	JOUT	Wed, Sep 22, 2021	106.24	107.04	105.62	105.76
7668	NASDAQ	JOUT	Tue, Sep 21, 2021	106.98	106.98	104.64	105.51
7667	NASDAQ	JOUT	Mon, Sep 20, 2021	107.55	108.99	105.49	106.11
7666	NASDAQ	JOUT	Fri, Sep 17, 2021	105.75	109.99	105.20	109.20
7665	NASDAQ	JOUT	Thu, Sep 16, 2021	106.50	109.35	105.35	105.95
7664	NASDAQ	JOUT	Wed, Sep 15, 2021	108.74	109.00	106.97	107.59
7663	NASDAQ	JOUT	Tue, Sep 14, 2021	111.39	111.78	108.72	108.74
7662	NASDAQ	JOUT	Mon, Sep 13, 2021	111.09	112.08	109.05	110.83
7661	NASDAQ	JOUT	Fri, Sep 10, 2021	111.75	112.01	110.55	110.90
7660	NASDAQ	JOUT	Thu, Sep 9, 2021	113.46	113.46	110.86	110.86
7659	NASDAQ	JOUT	Wed, Sep 8, 2021	111.39	113.40	110.30	113.01
7658	NASDAQ	JOUT	Tue, Sep 7, 2021	113.05	113.46	110.65	110.92
7657	NASDAQ	JOUT	Fri, Sep 3, 2021	114.90	114.90	112.33	114.04
7656	NASDAQ	JOUT	Thu, Sep 2, 2021	116.65	116.65	114.46	114.46
7655	NASDAQ	JOUT	Wed, Sep 1, 2021	114.98	115.82	113.68	115.70
7654	NASDAQ	JOUT	Tue, Aug 31, 2021	116.45	116.45	114.10	114.79
7653	NASDAQ	JOUT	Mon, Aug 30, 2021	119.26	119.26	116.46	116.90
7652	NASDAQ	JOUT	Fri, Aug 27, 2021	116.94	119.41	114.81	118.18
7651	NASDAQ	JOUT	Thu, Aug 26, 2021	116.45	116.77	113.93	116.38
7650	NASDAQ	JOUT	Wed, Aug 25, 2021	116.72	117.18	115.80	115.94
7649	NASDAQ	JOUT	Tue, Aug 24, 2021	113.92	116.23	113.92	116.11
7648	NASDAQ	JOUT	Mon, Aug 23, 2021	113.82	114.75	112.56	113.94
7647	NASDAQ	JOUT	Fri, Aug 20, 2021	111.35	113.00	111.35	112.56
7646	NASDAQ	JOUT	Thu, Aug 19, 2021	112.99	114.47	110.88	111.90
7645	NASDAQ	JOUT	Wed, Aug 18, 2021	114.86	115.22	113.04	113.04
7644	NASDAQ	JOUT	Tue, Aug 17, 2021	117.13	117.13	114.17	115.67
7643	NASDAQ	JOUT	Mon, Aug 16, 2021	119.23	119.53	117.68	118.85
7642	NASDAQ	JOUT	Fri, Aug 13, 2021	120.82	120.82	118.05	118.60
7641	NASDAQ	JOUT	Thu, Aug 12, 2021	122.50	122.50	119.00	120.35
7640	NASDAQ	JOUT	Wed, Aug 11, 2021	122.50	122.50	120.73	122.23
7639	NASDAQ	JOUT	Tue, Aug 10, 2021	120.81	122.86	120.10	122.19
7638	NASDAQ	JOUT	Mon, Aug 9, 2021	119.56	124.90	118.06	121.82
7637	NASDAQ	JOUT	Fri, Aug 6, 2021	117.91	119.49	116.67	118.15
7636	NASDAQ	JOUT	Thu, Aug 5, 2021	115.27	118.18	115.27	116.60
7635	NASDAQ	JOUT	Wed, Aug 4, 2021	116.52	117.27	114.98	114.98
7634	NASDAQ	JOUT	Tue, Aug 3, 2021	118.47	119.00	116.52	117.85
7633	NASDAQ	JOUT	Mon, Aug 2, 2021	118.50	120.49	116.83	117.65
7632	NASDAQ	JOUT	Fri, Jul 30, 2021	114.84	118.47	114.84	118.37
7631	NASDAQ	JOUT	Thu, Jul 29, 2021	114.57	116.50	114.57	115.49
7630	NASDAQ	JOUT	Wed, Jul 28, 2021	114.03	114.90	112.10	113.61
7629	NASDAQ	JOUT	Tue, Jul 27, 2021	116.09	116.09	113.83	114.19
7628	NASDAQ	JOUT	Mon, Jul 26, 2021	117.58	117.94	115.78	116.03
7627	NASDAQ	JOUT	Fri, Jul 23, 2021	114.45	117.48	113.04	116.84
7626	NASDAQ	JOUT	Thu, Jul 22, 2021	113.52	115.70	113.52	113.62
7625	NASDAQ	JOUT	Wed, Jul 21, 2021	116.19	116.88	115.79	115.79
7624	NASDAQ	JOUT	Tue, Jul 20, 2021	112.76	117.16	112.76	115.36
7623	NASDAQ	JOUT	Mon, Jul 19, 2021	111.16	113.24	110.78	112.18
7622	NASDAQ	JOUT	Fri, Jul 16, 2021	115.88	115.88	112.73	112.87
7621	NASDAQ	JOUT	Thu, Jul 15, 2021	114.22	115.05	113.00	114.84
7620	NASDAQ	JOUT	Wed, Jul 14, 2021	116.65	116.65	114.50	114.83
7619	NASDAQ	JOUT	Tue, Jul 13, 2021	117.28	117.28	115.03	115.80
7618	NASDAQ	JOUT	Mon, Jul 12, 2021	117.66	118.27	117.02	118.27
7617	NASDAQ	JOUT	Fri, Jul 9, 2021	116.86	118.81	115.91	118.10
7616	NASDAQ	JOUT	Thu, Jul 8, 2021	116.33	118.00	114.59	115.83
7615	NASDAQ	JOUT	Wed, Jul 7, 2021	118.24	119.00	117.27	117.55
7614	NASDAQ	JOUT	Tue, Jul 6, 2021	119.20	119.44	117.01	118.24
7613	NASDAQ	JOUT	Fri, Jul 2, 2021	121.00	121.43	118.25	119.21
7612	NASDAQ	JOUT	Thu, Jul 1, 2021	122.43	122.98	120.00	120.66
7611	NASDAQ	JOUT	Wed, Jun 30, 2021	122.78	123.26	120.28	121.00
7610	NASDAQ	JOUT	Tue, Jun 29, 2021	121.00	123.46	120.72	123.30
7609	NASDAQ	JOUT	Mon, Jun 28, 2021	120.97	122.15	119.77	121.01
7608	NASDAQ	JOUT	Fri, Jun 25, 2021	119.70	122.25	119.69	120.10
7607	NASDAQ	JOUT	Thu, Jun 24, 2021	120.00	120.49	117.73	119.60
7606	NASDAQ	JOUT	Wed, Jun 23, 2021	118.45	120.00	117.08	119.19
7605	NASDAQ	JOUT	Tue, Jun 22, 2021	120.00	120.00	117.37	117.92
7604	NASDAQ	JOUT	Mon, Jun 21, 2021	119.06	120.42	118.61	119.49
7603	NASDAQ	JOUT	Fri, Jun 18, 2021	118.23	119.29	117.68	118.89
7602	NASDAQ	JOUT	Thu, Jun 17, 2021	120.96	120.96	117.83	118.73
7601	NASDAQ	JOUT	Wed, Jun 16, 2021	122.29	122.81	120.46	120.46
7600	NASDAQ	JOUT	Tue, Jun 15, 2021	123.01	123.57	121.67	122.42
7599	NASDAQ	JOUT	Mon, Jun 14, 2021	123.49	123.49	121.02	121.62
7598	NASDAQ	JOUT	Fri, Jun 11, 2021	122.99	124.75	122.99	124.10
7597	NASDAQ	JOUT	Thu, Jun 10, 2021	123.71	124.25	122.11	122.75
7596	NASDAQ	JOUT	Wed, Jun 9, 2021	124.50	124.50	122.94	124.08
7595	NASDAQ	JOUT	Tue, Jun 8, 2021	123.07	124.59	121.57	124.13
7594	NASDAQ	JOUT	Mon, Jun 7, 2021	121.70	123.23	121.56	122.65
7593	NASDAQ	JOUT	Fri, Jun 4, 2021	122.32	122.32	120.00	121.70
7592	NASDAQ	JOUT	Thu, Jun 3, 2021	122.00	122.50	120.17	121.18
7591	NASDAQ	JOUT	Wed, Jun 2, 2021	125.80	125.80	120.27	121.88
7590	NASDAQ	JOUT	Tue, Jun 1, 2021	123.82	124.74	121.25	124.50
7589	NASDAQ	JOUT	Fri, May 28, 2021	123.58	123.58	121.27	122.19
7588	NASDAQ	JOUT	Thu, May 27, 2021	121.36	124.28	121.17	123.18
7587	NASDAQ	JOUT	Wed, May 26, 2021	122.31	124.02	120.13	121.36
7586	NASDAQ	JOUT	Tue, May 25, 2021	126.58	126.58	120.56	121.14
7585	NASDAQ	JOUT	Mon, May 24, 2021	127.06	127.06	123.28	125.30
7584	NASDAQ	JOUT	Fri, May 21, 2021	130.82	130.82	126.73	127.00
7583	NASDAQ	JOUT	Thu, May 20, 2021	130.89	132.00	128.39	129.30
7582	NASDAQ	JOUT	Wed, May 19, 2021	132.01	132.01	127.90	130.93
7581	NASDAQ	JOUT	Tue, May 18, 2021	140.14	140.14	131.75	132.97
7580	NASDAQ	JOUT	Mon, May 17, 2021	136.11	141.25	135.66	140.61
7579	NASDAQ	JOUT	Fri, May 14, 2021	134.67	138.70	134.44	137.65
7578	NASDAQ	JOUT	Thu, May 13, 2021	127.26	137.00	127.26	133.79
7577	NASDAQ	JOUT	Wed, May 12, 2021	131.10	132.18	126.80	127.32
7576	NASDAQ	JOUT	Tue, May 11, 2021	130.61	132.44	128.13	131.41
7575	NASDAQ	JOUT	Mon, May 10, 2021	140.20	141.54	133.46	133.46
7574	NASDAQ	JOUT	Fri, May 7, 2021	142.56	143.02	130.31	141.76
7573	NASDAQ	JOUT	Thu, May 6, 2021	145.27	145.50	142.20	144.20
7572	NASDAQ	JOUT	Wed, May 5, 2021	141.74	146.05	140.20	144.95
7571	NASDAQ	JOUT	Tue, May 4, 2021	142.67	143.00	140.49	141.67
7570	NASDAQ	JOUT	Mon, May 3, 2021	143.95	146.07	140.66	143.91
7569	NASDAQ	JOUT	Fri, Apr 30, 2021	143.34	149.44	141.27	141.81
7568	NASDAQ	JOUT	Thu, Apr 29, 2021	146.86	147.70	143.51	144.96
7567	NASDAQ	JOUT	Wed, Apr 28, 2021	146.93	147.78	144.71	145.28
7566	NASDAQ	JOUT	Tue, Apr 27, 2021	146.65	147.40	145.63	146.88
7565	NASDAQ	JOUT	Mon, Apr 26, 2021	148.12	148.36	145.75	147.33
7564	NASDAQ	JOUT	Fri, Apr 23, 2021	147.95	149.86	147.58	148.40
7563	NASDAQ	JOUT	Thu, Apr 22, 2021	149.93	151.69	146.55	148.60
7562	NASDAQ	JOUT	Wed, Apr 21, 2021	147.54	149.83	147.12	148.33
7561	NASDAQ	JOUT	Tue, Apr 20, 2021	151.83	151.83	146.50	149.09
7560	NASDAQ	JOUT	Mon, Apr 19, 2021	152.10	152.10	147.25	151.14
7559	NASDAQ	JOUT	Fri, Apr 16, 2021	152.03	153.89	148.52	152.61
7558	NASDAQ	JOUT	Thu, Apr 15, 2021	148.22	150.86	144.34	149.37
7557	NASDAQ	JOUT	Wed, Apr 14, 2021	151.32	151.32	145.92	148.18
7556	NASDAQ	JOUT	Tue, Apr 13, 2021	153.93	153.93	149.49	150.57
7555	NASDAQ	JOUT	Mon, Apr 12, 2021	151.15	154.18	149.25	154.09
7554	NASDAQ	JOUT	Fri, Apr 9, 2021	147.20	150.80	142.86	149.56
7553	NASDAQ	JOUT	Thu, Apr 8, 2021	147.70	147.70	142.54	146.70
7552	NASDAQ	JOUT	Wed, Apr 7, 2021	150.05	150.80	144.60	145.79
7551	NASDAQ	JOUT	Tue, Apr 6, 2021	148.02	151.66	147.92	149.70
7550	NASDAQ	JOUT	Mon, Apr 5, 2021	147.60	149.60	142.70	148.98
7549	NASDAQ	JOUT	Thu, Apr 1, 2021	141.66	150.00	138.90	146.04
7548	NASDAQ	JOUT	Wed, Mar 31, 2021	141.88	148.22	141.80	142.75
7547	NASDAQ	JOUT	Tue, Mar 30, 2021	137.11	140.60	131.98	140.21
7546	NASDAQ	JOUT	Mon, Mar 29, 2021	138.70	140.18	134.04	136.30
7545	NASDAQ	JOUT	Fri, Mar 26, 2021	135.18	139.17	133.25	138.82
7544	NASDAQ	JOUT	Thu, Mar 25, 2021	133.65	135.03	130.10	134.96
7543	NASDAQ	JOUT	Wed, Mar 24, 2021	137.28	137.44	134.00	134.00
7542	NASDAQ	JOUT	Tue, Mar 23, 2021	139.40	139.43	135.32	135.91
7541	NASDAQ	JOUT	Mon, Mar 22, 2021	147.70	147.70	140.05	141.19
7540	NASDAQ	JOUT	Fri, Mar 19, 2021	145.02	146.65	142.10	146.20
7539	NASDAQ	JOUT	Thu, Mar 18, 2021	146.65	148.01	142.75	144.91
7538	NASDAQ	JOUT	Wed, Mar 17, 2021	148.44	148.44	142.32	146.68
7537	NASDAQ	JOUT	Tue, Mar 16, 2021	148.56	148.56	145.01	148.03
7536	NASDAQ	JOUT	Mon, Mar 15, 2021	145.12	150.50	140.08	148.50
7535	NASDAQ	JOUT	Fri, Mar 12, 2021	142.80	146.24	142.80	146.22
7534	NASDAQ	JOUT	Thu, Mar 11, 2021	144.87	146.56	143.02	144.20
7533	NASDAQ	JOUT	Wed, Mar 10, 2021	137.48	146.87	137.21	142.60
7532	NASDAQ	JOUT	Tue, Mar 9, 2021	140.35	141.11	137.00	137.38
7531	NASDAQ	JOUT	Mon, Mar 8, 2021	135.72	143.86	135.72	140.64
7530	NASDAQ	JOUT	Fri, Mar 5, 2021	128.69	134.72	124.64	134.64
7529	NASDAQ	JOUT	Thu, Mar 4, 2021	128.25	132.80	125.83	127.82
7528	NASDAQ	JOUT	Wed, Mar 3, 2021	127.14	128.75	124.69	128.20
7527	NASDAQ	JOUT	Tue, Mar 2, 2021	127.30	127.30	123.45	124.78
7526	NASDAQ	JOUT	Mon, Mar 1, 2021	121.50	128.01	121.50	127.34
7525	NASDAQ	JOUT	Fri, Feb 26, 2021	119.25	122.34	119.20	120.68
7524	NASDAQ	JOUT	Thu, Feb 25, 2021	128.27	128.27	117.32	119.19
7523	NASDAQ	JOUT	Wed, Feb 24, 2021	126.09	128.32	126.01	127.11
7522	NASDAQ	JOUT	Tue, Feb 23, 2021	123.48	126.40	121.00	125.21
7521	NASDAQ	JOUT	Mon, Feb 22, 2021	126.25	126.25	122.15	123.41
7520	NASDAQ	JOUT	Fri, Feb 19, 2021	126.53	128.14	125.23	126.56
7519	NASDAQ	JOUT	Thu, Feb 18, 2021	122.06	129.19	122.06	126.66
7518	NASDAQ	JOUT	Wed, Feb 17, 2021	123.75	125.98	120.11	125.50
7517	NASDAQ	JOUT	Tue, Feb 16, 2021	126.00	127.47	122.63	123.35
7516	NASDAQ	JOUT	Fri, Feb 12, 2021	123.45	125.84	123.35	125.42
7515	NASDAQ	JOUT	Thu, Feb 11, 2021	124.78	126.13	123.01	124.50
7514	NASDAQ	JOUT	Wed, Feb 10, 2021	122.49	124.31	120.36	123.38
7513	NASDAQ	JOUT	Tue, Feb 9, 2021	123.79	124.68	119.35	122.00
7512	NASDAQ	JOUT	Mon, Feb 8, 2021	121.40	127.79	121.40	123.51
7511	NASDAQ	JOUT	Fri, Feb 5, 2021	123.80	126.55	118.23	120.59
7510	NASDAQ	JOUT	Thu, Feb 4, 2021	112.66	114.58	110.71	114.44
7509	NASDAQ	JOUT	Wed, Feb 3, 2021	112.02	113.51	108.81	112.66
7508	NASDAQ	JOUT	Tue, Feb 2, 2021	111.42	112.84	109.69	112.64
7507	NASDAQ	JOUT	Mon, Feb 1, 2021	108.75	111.70	106.28	111.25
7506	NASDAQ	JOUT	Fri, Jan 29, 2021	109.06	109.17	106.68	109.03
7505	NASDAQ	JOUT	Thu, Jan 28, 2021	111.29	111.29	106.37	109.00
7504	NASDAQ	JOUT	Wed, Jan 27, 2021	110.90	110.90	106.79	109.49
7503	NASDAQ	JOUT	Tue, Jan 26, 2021	114.07	114.07	108.98	111.23
7502	NASDAQ	JOUT	Mon, Jan 25, 2021	116.44	116.44	110.92	114.21
7501	NASDAQ	JOUT	Fri, Jan 22, 2021	114.10	116.74	113.92	116.60
7500	NASDAQ	JOUT	Thu, Jan 21, 2021	114.72	115.40	112.38	114.91
7499	NASDAQ	JOUT	Wed, Jan 20, 2021	116.00	116.29	114.26	115.60
7498	NASDAQ	JOUT	Tue, Jan 19, 2021	110.99	117.13	109.98	116.26
7497	NASDAQ	JOUT	Fri, Jan 15, 2021	112.73	116.06	109.56	109.91
7496	NASDAQ	JOUT	Thu, Jan 14, 2021	117.29	118.09	115.02	115.10
7495	NASDAQ	JOUT	Wed, Jan 13, 2021	121.08	121.50	115.59	116.44
7494	NASDAQ	JOUT	Tue, Jan 12, 2021	119.71	121.06	118.59	120.38
7493	NASDAQ	JOUT	Mon, Jan 11, 2021	116.88	119.84	116.88	119.76
7492	NASDAQ	JOUT	Fri, Jan 8, 2021	117.96	118.82	114.43	117.36
7491	NASDAQ	JOUT	Thu, Jan 7, 2021	115.64	118.68	115.64	118.56
7490	NASDAQ	JOUT	Wed, Jan 6, 2021	113.75	117.52	113.75	115.98
7489	NASDAQ	JOUT	Tue, Jan 5, 2021	112.94	115.14	111.69	114.28
7488	NASDAQ	JOUT	Mon, Jan 4, 2021	112.63	113.93	110.47	112.21
7487	NASDAQ	JOUT	Thu, Dec 31, 2020	111.91	113.24	111.91	112.63
7486	NASDAQ	JOUT	Wed, Dec 30, 2020	113.30	114.32	111.00	113.21
7485	NASDAQ	JOUT	Tue, Dec 29, 2020	111.01	111.51	110.35	111.00
7484	NASDAQ	JOUT	Mon, Dec 28, 2020	109.43	111.64	104.01	111.20
7483	NASDAQ	JOUT	Thu, Dec 24, 2020	107.80	109.66	107.80	108.01
7482	NASDAQ	JOUT	Wed, Dec 23, 2020	108.55	109.32	106.70	108.27
7481	NASDAQ	JOUT	Tue, Dec 22, 2020	103.94	109.24	103.12	108.88
7480	NASDAQ	JOUT	Mon, Dec 21, 2020	104.08	104.49	99.18	104.29
7479	NASDAQ	JOUT	Fri, Dec 18, 2020	99.46	105.14	99.35	104.50
7478	NASDAQ	JOUT	Thu, Dec 17, 2020	99.20	99.20	96.50	98.53
7477	NASDAQ	JOUT	Wed, Dec 16, 2020	100.99	100.99	97.99	98.60
7476	NASDAQ	JOUT	Tue, Dec 15, 2020	99.51	101.21	96.80	100.48
7475	NASDAQ	JOUT	Mon, Dec 14, 2020	98.76	102.15	97.02	98.02
7474	NASDAQ	JOUT	Fri, Dec 11, 2020	95.50	102.75	91.55	95.77
7473	NASDAQ	JOUT	Thu, Dec 10, 2020	87.69	90.97	86.40	90.55
7472	NASDAQ	JOUT	Wed, Dec 9, 2020	88.78	89.66	87.11	87.54
7471	NASDAQ	JOUT	Tue, Dec 8, 2020	88.02	89.20	87.77	88.16
7470	NASDAQ	JOUT	Mon, Dec 7, 2020	88.38	91.90	87.82	88.69
7469	NASDAQ	JOUT	Fri, Dec 4, 2020	84.87	88.78	84.67	88.56
7468	NASDAQ	JOUT	Thu, Dec 3, 2020	83.85	85.55	83.85	84.67
7467	NASDAQ	JOUT	Wed, Dec 2, 2020	84.45	84.45	82.67	83.78
7466	NASDAQ	JOUT	Tue, Dec 1, 2020	84.24	84.53	83.00	84.39
7465	NASDAQ	JOUT	Mon, Nov 30, 2020	84.39	84.66	83.21	83.60
7464	NASDAQ	JOUT	Fri, Nov 27, 2020	84.66	84.98	83.14	84.98
7463	NASDAQ	JOUT	Wed, Nov 25, 2020	84.36	85.03	83.33	84.05
7462	NASDAQ	JOUT	Tue, Nov 24, 2020	85.95	85.95	82.35	84.70
7461	NASDAQ	JOUT	Mon, Nov 23, 2020	85.00	86.82	84.54	85.23
7460	NASDAQ	JOUT	Fri, Nov 20, 2020	83.73	84.80	83.57	84.30
7459	NASDAQ	JOUT	Thu, Nov 19, 2020	84.09	84.76	82.94	84.48
7458	NASDAQ	JOUT	Wed, Nov 18, 2020	85.62	85.92	84.06	84.70
7457	NASDAQ	JOUT	Tue, Nov 17, 2020	85.02	85.60	83.77	84.99
7456	NASDAQ	JOUT	Mon, Nov 16, 2020	86.40	86.95	84.21	85.33
7455	NASDAQ	JOUT	Fri, Nov 13, 2020	84.92	86.39	84.18	85.40
7454	NASDAQ	JOUT	Thu, Nov 12, 2020	85.99	86.26	83.98	84.76
7453	NASDAQ	JOUT	Wed, Nov 11, 2020	85.79	86.81	83.77	86.00
7452	NASDAQ	JOUT	Tue, Nov 10, 2020	85.37	88.52	84.75	85.69
7451	NASDAQ	JOUT	Mon, Nov 9, 2020	93.90	94.00	85.15	85.18
7450	NASDAQ	JOUT	Fri, Nov 6, 2020	92.19	94.06	90.19	90.48
7449	NASDAQ	JOUT	Thu, Nov 5, 2020	90.18	92.44	90.18	92.15
7448	NASDAQ	JOUT	Wed, Nov 4, 2020	91.21	91.21	89.61	90.38
7447	NASDAQ	JOUT	Tue, Nov 3, 2020	88.88	92.50	88.50	92.04
7446	NASDAQ	JOUT	Mon, Nov 2, 2020	87.92	89.10	86.00	87.71
7445	NASDAQ	JOUT	Fri, Oct 30, 2020	86.61	88.99	86.61	87.33
7444	NASDAQ	JOUT	Thu, Oct 29, 2020	85.99	87.20	85.91	86.69
7443	NASDAQ	JOUT	Wed, Oct 28, 2020	84.99	86.70	84.61	86.44
7442	NASDAQ	JOUT	Tue, Oct 27, 2020	86.16	86.86	84.76	86.11
7441	NASDAQ	JOUT	Mon, Oct 26, 2020	85.97	86.34	84.81	85.62
7440	NASDAQ	JOUT	Fri, Oct 23, 2020	85.68	86.84	85.14	86.33
7439	NASDAQ	JOUT	Thu, Oct 22, 2020	86.59	86.59	84.19	85.34
7438	NASDAQ	JOUT	Wed, Oct 21, 2020	89.42	90.22	86.11	86.37
7437	NASDAQ	JOUT	Tue, Oct 20, 2020	88.89	90.30	88.52	88.82
7436	NASDAQ	JOUT	Mon, Oct 19, 2020	88.90	89.35	88.02	88.92
7435	NASDAQ	JOUT	Fri, Oct 16, 2020	88.28	90.00	88.24	89.05
7434	NASDAQ	JOUT	Thu, Oct 15, 2020	86.95	89.78	86.59	88.92
7433	NASDAQ	JOUT	Wed, Oct 14, 2020	89.91	90.50	88.00	88.12
7432	NASDAQ	JOUT	Tue, Oct 13, 2020	89.10	90.04	88.48	88.88
7431	NASDAQ	JOUT	Mon, Oct 12, 2020	90.45	91.58	88.40	88.67
7430	NASDAQ	JOUT	Fri, Oct 9, 2020	88.29	91.60	88.29	90.80
7429	NASDAQ	JOUT	Thu, Oct 8, 2020	91.24	91.43	86.86	87.58
7428	NASDAQ	JOUT	Wed, Oct 7, 2020	88.47	90.93	87.79	89.83
7427	NASDAQ	JOUT	Tue, Oct 6, 2020	89.87	89.94	86.70	86.70
7426	NASDAQ	JOUT	Mon, Oct 5, 2020	86.82	89.95	86.82	88.91
7425	NASDAQ	JOUT	Fri, Oct 2, 2020	81.50	87.34	81.06	86.18
7424	NASDAQ	JOUT	Thu, Oct 1, 2020	82.57	83.20	81.46	82.81
7423	NASDAQ	JOUT	Wed, Sep 30, 2020	82.21	83.25	81.52	81.89
7422	NASDAQ	JOUT	Tue, Sep 29, 2020	82.79	83.13	81.51	82.10
7421	NASDAQ	JOUT	Mon, Sep 28, 2020	83.04	83.73	82.50	82.68
7420	NASDAQ	JOUT	Fri, Sep 25, 2020	80.36	83.23	80.12	82.05
7419	NASDAQ	JOUT	Thu, Sep 24, 2020	80.49	81.46	79.13	80.36
7418	NASDAQ	JOUT	Wed, Sep 23, 2020	82.17	83.00	79.98	80.27
7417	NASDAQ	JOUT	Tue, Sep 22, 2020	81.02	82.06	80.52	81.95
7416	NASDAQ	JOUT	Mon, Sep 21, 2020	81.83	82.07	79.32	80.65
7415	NASDAQ	JOUT	Fri, Sep 18, 2020	83.47	85.27	82.50	82.87
7414	NASDAQ	JOUT	Thu, Sep 17, 2020	83.51	84.45	83.06	83.50
7413	NASDAQ	JOUT	Wed, Sep 16, 2020	84.02	85.20	83.91	83.91
7412	NASDAQ	JOUT	Tue, Sep 15, 2020	85.75	87.45	83.77	84.27
7411	NASDAQ	JOUT	Mon, Sep 14, 2020	85.41	88.21	84.85	85.74
7410	NASDAQ	JOUT	Fri, Sep 11, 2020	85.99	86.60	84.58	84.75
7409	NASDAQ	JOUT	Thu, Sep 10, 2020	84.51	86.20	83.99	84.48
7408	NASDAQ	JOUT	Wed, Sep 9, 2020	83.53	85.32	80.10	84.16
7407	NASDAQ	JOUT	Tue, Sep 8, 2020	81.90	84.14	80.82	82.56
7406	NASDAQ	JOUT	Fri, Sep 4, 2020	83.00	84.33	78.93	80.37
7405	NASDAQ	JOUT	Thu, Sep 3, 2020	83.82	84.14	80.32	82.02
7404	NASDAQ	JOUT	Wed, Sep 2, 2020	86.00	87.00	83.20	84.05
7403	NASDAQ	JOUT	Tue, Sep 1, 2020	85.30	86.25	84.23	85.93
7402	NASDAQ	JOUT	Mon, Aug 31, 2020	83.43	85.88	83.17	85.71
7401	NASDAQ	JOUT	Fri, Aug 28, 2020	83.90	84.20	83.42	84.16
7400	NASDAQ	JOUT	Thu, Aug 27, 2020	84.12	84.14	83.02	83.35
7399	NASDAQ	JOUT	Wed, Aug 26, 2020	83.55	84.24	83.45	83.83
7398	NASDAQ	JOUT	Tue, Aug 25, 2020	85.46	85.99	83.50	84.06
7397	NASDAQ	JOUT	Mon, Aug 24, 2020	83.47	85.66	83.47	84.98
7396	NASDAQ	JOUT	Fri, Aug 21, 2020	84.58	84.99	83.02	83.81
7395	NASDAQ	JOUT	Thu, Aug 20, 2020	85.29	86.02	84.52	84.91
7394	NASDAQ	JOUT	Wed, Aug 19, 2020	84.43	86.50	84.05	85.44
7393	NASDAQ	JOUT	Tue, Aug 18, 2020	84.08	85.13	84.00	84.67
7392	NASDAQ	JOUT	Mon, Aug 17, 2020	85.85	86.57	85.09	85.70
7391	NASDAQ	JOUT	Fri, Aug 14, 2020	87.32	87.32	84.80	85.78
7390	NASDAQ	JOUT	Thu, Aug 13, 2020	86.00	87.99	85.85	87.65
7389	NASDAQ	JOUT	Wed, Aug 12, 2020	85.40	88.27	85.40	86.50
7388	NASDAQ	JOUT	Tue, Aug 11, 2020	88.90	89.71	84.74	84.91
7387	NASDAQ	JOUT	Mon, Aug 10, 2020	87.61	89.06	87.61	88.10
7386	NASDAQ	JOUT	Fri, Aug 7, 2020	87.32	89.23	86.15	89.01
7385	NASDAQ	JOUT	Thu, Aug 6, 2020	87.70	89.30	86.62	87.40
7384	NASDAQ	JOUT	Wed, Aug 5, 2020	87.98	87.98	86.07	87.20
7383	NASDAQ	JOUT	Tue, Aug 4, 2020	89.89	90.13	87.84	87.89
7382	NASDAQ	JOUT	Mon, Aug 3, 2020	87.60	90.62	87.52	89.88
7381	NASDAQ	JOUT	Fri, Jul 31, 2020	80.62	87.97	80.55	87.56
7380	NASDAQ	JOUT	Thu, Jul 30, 2020	94.48	95.71	92.43	93.53
7379	NASDAQ	JOUT	Wed, Jul 29, 2020	90.60	97.00	90.60	95.54
7378	NASDAQ	JOUT	Tue, Jul 28, 2020	89.25	90.82	88.16	90.51
7377	NASDAQ	JOUT	Mon, Jul 27, 2020	88.16	90.16	87.58	89.95
7376	NASDAQ	JOUT	Fri, Jul 24, 2020	89.60	91.21	87.25	88.16
7375	NASDAQ	JOUT	Thu, Jul 23, 2020	91.59	93.59	88.58	89.67
7374	NASDAQ	JOUT	Wed, Jul 22, 2020	90.34	91.90	90.31	91.00
7373	NASDAQ	JOUT	Tue, Jul 21, 2020	88.44	91.04	88.44	90.20
7372	NASDAQ	JOUT	Mon, Jul 20, 2020	93.58	93.58	86.70	87.60
7371	NASDAQ	JOUT	Fri, Jul 17, 2020	92.49	94.90	92.00	93.28
7370	NASDAQ	JOUT	Thu, Jul 16, 2020	90.28	93.43	89.74	92.91
7369	NASDAQ	JOUT	Wed, Jul 15, 2020	91.49	94.26	90.45	90.75
7368	NASDAQ	JOUT	Tue, Jul 14, 2020	84.87	89.65	84.27	88.81
7367	NASDAQ	JOUT	Mon, Jul 13, 2020	88.68	89.79	84.65	84.73
7366	NASDAQ	JOUT	Fri, Jul 10, 2020	88.79	90.96	87.56	88.21
7365	NASDAQ	JOUT	Thu, Jul 9, 2020	91.96	93.00	88.07	88.07
7364	NASDAQ	JOUT	Wed, Jul 8, 2020	91.11	93.37	91.00	92.22
7363	NASDAQ	JOUT	Tue, Jul 7, 2020	91.32	92.80	91.00	91.01
7362	NASDAQ	JOUT	Mon, Jul 6, 2020	91.80	93.69	91.45	92.73
7361	NASDAQ	JOUT	Thu, Jul 2, 2020	91.73	91.80	90.40	90.75
7360	NASDAQ	JOUT	Wed, Jul 1, 2020	91.43	92.01	89.38	90.11
7359	NASDAQ	JOUT	Tue, Jun 30, 2020	88.08	91.81	87.85	91.02
7358	NASDAQ	JOUT	Mon, Jun 29, 2020	87.17	89.00	86.59	87.73
7357	NASDAQ	JOUT	Fri, Jun 26, 2020	86.85	86.85	84.01	86.14
7356	NASDAQ	JOUT	Thu, Jun 25, 2020	85.51	87.88	82.88	87.00
7355	NASDAQ	JOUT	Wed, Jun 24, 2020	87.52	88.96	85.01	86.01
7354	NASDAQ	JOUT	Tue, Jun 23, 2020	85.01	89.96	84.70	88.41
7353	NASDAQ	JOUT	Mon, Jun 22, 2020	81.37	84.00	81.37	84.00
7352	NASDAQ	JOUT	Fri, Jun 19, 2020	83.10	84.96	81.72	82.50
7351	NASDAQ	JOUT	Thu, Jun 18, 2020	81.82	83.40	81.53	82.20
7350	NASDAQ	JOUT	Wed, Jun 17, 2020	83.58	84.42	82.09	82.70
7349	NASDAQ	JOUT	Tue, Jun 16, 2020	85.05	85.76	83.01	83.28
7348	NASDAQ	JOUT	Mon, Jun 15, 2020	78.07	83.83	78.07	83.11
7347	NASDAQ	JOUT	Fri, Jun 12, 2020	79.05	83.00	79.05	80.31
7346	NASDAQ	JOUT	Thu, Jun 11, 2020	80.00	80.77	75.12	77.17
7345	NASDAQ	JOUT	Wed, Jun 10, 2020	83.82	83.82	81.38	82.90
7344	NASDAQ	JOUT	Tue, Jun 9, 2020	81.83	84.62	81.52	84.32
7343	NASDAQ	JOUT	Mon, Jun 8, 2020	84.49	85.92	82.53	83.11
7342	NASDAQ	JOUT	Fri, Jun 5, 2020	84.66	85.81	83.02	84.14
7341	NASDAQ	JOUT	Thu, Jun 4, 2020	84.96	84.96	80.93	81.84
7340	NASDAQ	JOUT	Wed, Jun 3, 2020	81.28	86.68	81.28	86.19
7339	NASDAQ	JOUT	Tue, Jun 2, 2020	78.20	80.69	77.00	80.69
7338	NASDAQ	JOUT	Mon, Jun 1, 2020	77.20	79.45	76.50	78.37
7337	NASDAQ	JOUT	Fri, May 29, 2020	73.93	78.16	72.60	77.61
7336	NASDAQ	JOUT	Thu, May 28, 2020	76.14	76.14	73.50	75.22
7335	NASDAQ	JOUT	Wed, May 27, 2020	77.87	77.87	75.32	76.26
7334	NASDAQ	JOUT	Tue, May 26, 2020	74.00	79.90	73.17	76.06
7333	NASDAQ	JOUT	Fri, May 22, 2020	69.26	73.56	69.08	71.97
7332	NASDAQ	JOUT	Thu, May 21, 2020	68.30	70.00	67.54	68.82
7331	NASDAQ	JOUT	Wed, May 20, 2020	67.82	70.00	67.19	68.23
7330	NASDAQ	JOUT	Tue, May 19, 2020	69.31	69.98	66.55	66.55
7329	NASDAQ	JOUT	Mon, May 18, 2020	67.96	69.96	67.96	69.47
7328	NASDAQ	JOUT	Fri, May 15, 2020	62.90	67.62	62.45	64.99
7327	NASDAQ	JOUT	Thu, May 14, 2020	62.22	63.72	60.00	63.21
7326	NASDAQ	JOUT	Wed, May 13, 2020	65.42	65.42	63.00	63.72
7325	NASDAQ	JOUT	Tue, May 12, 2020	68.90	69.13	65.39	65.73
7324	NASDAQ	JOUT	Mon, May 11, 2020	68.61	71.40	67.62	68.42
7323	NASDAQ	JOUT	Fri, May 8, 2020	68.09	69.77	67.85	69.10
7322	NASDAQ	JOUT	Thu, May 7, 2020	68.17	68.91	66.65	67.20
7321	NASDAQ	JOUT	Wed, May 6, 2020	68.50	68.64	65.80	67.24
7320	NASDAQ	JOUT	Tue, May 5, 2020	64.89	74.01	64.49	67.33
7319	NASDAQ	JOUT	Mon, May 4, 2020	66.11	67.50	61.35	62.20
7318	NASDAQ	JOUT	Fri, May 1, 2020	66.55	68.10	65.38	66.58
7317	NASDAQ	JOUT	Thu, Apr 30, 2020	65.58	69.98	63.47	68.36
7316	NASDAQ	JOUT	Wed, Apr 29, 2020	67.70	68.08	66.04	66.93
7315	NASDAQ	JOUT	Tue, Apr 28, 2020	67.74	67.88	65.30	65.59
7314	NASDAQ	JOUT	Mon, Apr 27, 2020	60.04	66.13	60.04	65.83
7313	NASDAQ	JOUT	Fri, Apr 24, 2020	58.51	59.88	58.40	59.85
7312	NASDAQ	JOUT	Thu, Apr 23, 2020	58.29	59.79	58.29	58.33
7311	NASDAQ	JOUT	Wed, Apr 22, 2020	60.03	60.03	57.76	58.31
7310	NASDAQ	JOUT	Tue, Apr 21, 2020	58.10	59.40	57.17	58.10
7309	NASDAQ	JOUT	Mon, Apr 20, 2020	59.59	61.11	58.31	58.77
7308	NASDAQ	JOUT	Fri, Apr 17, 2020	59.12	61.12	55.88	60.84
7307	NASDAQ	JOUT	Thu, Apr 16, 2020	59.89	60.61	56.49	57.46
7306	NASDAQ	JOUT	Wed, Apr 15, 2020	59.31	61.63	58.31	59.60
7305	NASDAQ	JOUT	Tue, Apr 14, 2020	61.43	62.40	59.25	60.59
7304	NASDAQ	JOUT	Mon, Apr 13, 2020	63.12	63.12	60.32	61.18
7303	NASDAQ	JOUT	Thu, Apr 9, 2020	63.36	64.50	62.39	63.73
7302	NASDAQ	JOUT	Wed, Apr 8, 2020	61.14	63.58	60.08	63.34
7301	NASDAQ	JOUT	Tue, Apr 7, 2020	61.06	62.77	59.04	60.42
7300	NASDAQ	JOUT	Mon, Apr 6, 2020	59.98	61.71	56.61	59.90
7299	NASDAQ	JOUT	Fri, Apr 3, 2020	57.69	58.68	56.33	58.68
7298	NASDAQ	JOUT	Thu, Apr 2, 2020	57.53	60.29	57.14	59.70
7297	NASDAQ	JOUT	Wed, Apr 1, 2020	59.61	59.61	57.28	58.39
7296	NASDAQ	JOUT	Tue, Mar 31, 2020	59.50	62.71	58.39	62.70
7295	NASDAQ	JOUT	Mon, Mar 30, 2020	58.10	60.08	57.73	60.08
7294	NASDAQ	JOUT	Fri, Mar 27, 2020	60.37	62.43	58.95	59.29
7293	NASDAQ	JOUT	Thu, Mar 26, 2020	56.48	63.51	56.48	63.00
7292	NASDAQ	JOUT	Wed, Mar 25, 2020	55.63	57.83	53.13	56.19
7291	NASDAQ	JOUT	Tue, Mar 24, 2020	55.35	57.25	53.99	55.61
7290	NASDAQ	JOUT	Mon, Mar 23, 2020	52.85	55.77	50.51	53.43
7289	NASDAQ	JOUT	Fri, Mar 20, 2020	54.73	56.67	49.38	52.32
7288	NASDAQ	JOUT	Thu, Mar 19, 2020	52.33	57.80	48.76	55.42
7287	NASDAQ	JOUT	Wed, Mar 18, 2020	55.12	56.21	50.04	55.04
7286	NASDAQ	JOUT	Tue, Mar 17, 2020	52.22	58.45	51.77	58.17
7285	NASDAQ	JOUT	Mon, Mar 16, 2020	51.02	53.90	50.00	51.29
7284	NASDAQ	JOUT	Fri, Mar 13, 2020	54.80	56.90	51.51	55.80
7283	NASDAQ	JOUT	Thu, Mar 12, 2020	55.57	57.10	52.75	53.46
7282	NASDAQ	JOUT	Wed, Mar 11, 2020	58.78	59.88	57.37	58.15
7281	NASDAQ	JOUT	Tue, Mar 10, 2020	59.98	60.02	57.47	59.65
7280	NASDAQ	JOUT	Mon, Mar 9, 2020	58.03	59.64	56.94	59.04
7279	NASDAQ	JOUT	Fri, Mar 6, 2020	59.10	60.35	58.24	60.27
7278	NASDAQ	JOUT	Thu, Mar 5, 2020	61.27	61.27	58.41	59.65
7277	NASDAQ	JOUT	Wed, Mar 4, 2020	62.11	62.27	59.44	62.15
7276	NASDAQ	JOUT	Tue, Mar 3, 2020	62.41	62.79	59.98	61.79
7275	NASDAQ	JOUT	Mon, Mar 2, 2020	62.53	64.14	61.36	62.52
7274	NASDAQ	JOUT	Fri, Feb 28, 2020	61.25	63.42	60.95	62.41
7273	NASDAQ	JOUT	Thu, Feb 27, 2020	63.16	64.61	61.64	62.65
7272	NASDAQ	JOUT	Wed, Feb 26, 2020	64.14	64.30	63.19	63.94
7271	NASDAQ	JOUT	Tue, Feb 25, 2020	67.32	67.40	63.17	63.78
7270	NASDAQ	JOUT	Mon, Feb 24, 2020	69.13	69.37	67.30	67.30
7269	NASDAQ	JOUT	Fri, Feb 21, 2020	69.83	71.66	69.04	70.50
7268	NASDAQ	JOUT	Thu, Feb 20, 2020	70.14	70.14	68.55	69.79
7267	NASDAQ	JOUT	Wed, Feb 19, 2020	71.96	72.44	69.34	70.14
7266	NASDAQ	JOUT	Tue, Feb 18, 2020	72.74	72.99	71.48	71.89
7265	NASDAQ	JOUT	Fri, Feb 14, 2020	73.05	74.02	72.06	72.56
7264	NASDAQ	JOUT	Thu, Feb 13, 2020	73.30	73.71	72.16	73.03
7263	NASDAQ	JOUT	Wed, Feb 12, 2020	72.48	73.31	72.11	73.31
7262	NASDAQ	JOUT	Tue, Feb 11, 2020	74.30	74.30	72.00	72.05
7261	NASDAQ	JOUT	Mon, Feb 10, 2020	74.40	74.42	73.78	74.29
7260	NASDAQ	JOUT	Fri, Feb 7, 2020	74.21	75.05	73.27	74.41
7259	NASDAQ	JOUT	Thu, Feb 6, 2020	74.87	74.87	73.88	74.49
7258	NASDAQ	JOUT	Wed, Feb 5, 2020	76.67	76.67	71.97	73.94
7257	NASDAQ	JOUT	Tue, Feb 4, 2020	75.91	76.48	75.38	75.94
7256	NASDAQ	JOUT	Mon, Feb 3, 2020	79.61	79.62	74.38	74.88
7255	NASDAQ	JOUT	Fri, Jan 31, 2020	84.42	84.42	77.38	78.60
7254	NASDAQ	JOUT	Thu, Jan 30, 2020	75.30	77.22	75.30	76.41
7253	NASDAQ	JOUT	Wed, Jan 29, 2020	75.96	76.52	75.21	75.62
7252	NASDAQ	JOUT	Tue, Jan 28, 2020	75.67	76.31	75.42	76.10
7251	NASDAQ	JOUT	Mon, Jan 27, 2020	75.15	76.15	74.40	75.23
7250	NASDAQ	JOUT	Fri, Jan 24, 2020	77.35	77.35	75.23	76.16
7249	NASDAQ	JOUT	Thu, Jan 23, 2020	76.55	77.22	75.74	77.02
7248	NASDAQ	JOUT	Wed, Jan 22, 2020	77.21	77.61	76.50	76.50
7247	NASDAQ	JOUT	Tue, Jan 21, 2020	78.47	78.47	76.94	77.12
7246	NASDAQ	JOUT	Fri, Jan 17, 2020	78.63	79.38	78.17	78.35
7245	NASDAQ	JOUT	Thu, Jan 16, 2020	78.53	78.95	77.59	78.20
7244	NASDAQ	JOUT	Wed, Jan 15, 2020	78.55	78.79	76.98	77.76
7243	NASDAQ	JOUT	Tue, Jan 14, 2020	76.86	78.98	76.58	78.61
7242	NASDAQ	JOUT	Mon, Jan 13, 2020	75.72	77.12	75.45	76.57
7241	NASDAQ	JOUT	Fri, Jan 10, 2020	75.30	75.63	74.70	75.31
7240	NASDAQ	JOUT	Thu, Jan 9, 2020	76.80	77.49	74.94	75.21
7239	NASDAQ	JOUT	Wed, Jan 8, 2020	76.88	77.29	75.94	76.50
7238	NASDAQ	JOUT	Tue, Jan 7, 2020	78.89	79.73	76.65	77.05
7237	NASDAQ	JOUT	Mon, Jan 6, 2020	76.11	79.61	75.42	78.84
7236	NASDAQ	JOUT	Fri, Jan 3, 2020	75.42	76.85	75.02	76.57
7235	NASDAQ	JOUT	Thu, Jan 2, 2020	77.09	78.25	75.46	75.96
7234	NASDAQ	JOUT	Tue, Dec 31, 2019	77.03	78.29	76.48	76.70
7233	NASDAQ	JOUT	Mon, Dec 30, 2019	76.28	78.23	75.75	76.98
7232	NASDAQ	JOUT	Fri, Dec 27, 2019	76.14	76.50	75.41	75.95
7231	NASDAQ	JOUT	Thu, Dec 26, 2019	76.07	76.76	75.38	75.91
7230	NASDAQ	JOUT	Tue, Dec 24, 2019	76.16	76.51	75.20	76.02
7229	NASDAQ	JOUT	Mon, Dec 23, 2019	75.93	76.62	74.87	75.71
7228	NASDAQ	JOUT	Fri, Dec 20, 2019	75.50	76.71	74.70	75.80
7227	NASDAQ	JOUT	Thu, Dec 19, 2019	76.17	76.58	74.97	75.59
7226	NASDAQ	JOUT	Wed, Dec 18, 2019	76.20	76.59	74.62	75.92
7225	NASDAQ	JOUT	Tue, Dec 17, 2019	76.60	77.01	75.19	75.87
7224	NASDAQ	JOUT	Mon, Dec 16, 2019	76.99	77.80	76.58	76.89
7223	NASDAQ	JOUT	Fri, Dec 13, 2019	77.56	78.09	75.82	76.30
7222	NASDAQ	JOUT	Thu, Dec 12, 2019	76.98	78.77	76.51	77.20
7221	NASDAQ	JOUT	Wed, Dec 11, 2019	78.80	78.80	75.21	76.59
7220	NASDAQ	JOUT	Tue, Dec 10, 2019	77.20	77.20	74.09	75.29
7219	NASDAQ	JOUT	Mon, Dec 9, 2019	78.17	78.17	75.63	77.14
7218	NASDAQ	JOUT	Fri, Dec 6, 2019	70.00	78.82	70.00	78.17
7217	NASDAQ	JOUT	Thu, Dec 5, 2019	65.19	65.64	64.45	65.61
7216	NASDAQ	JOUT	Wed, Dec 4, 2019	64.80	65.39	63.62	64.65
7215	NASDAQ	JOUT	Tue, Dec 3, 2019	63.70	64.88	63.16	64.14
7214	NASDAQ	JOUT	Mon, Dec 2, 2019	64.76	65.70	63.46	64.16
7213	NASDAQ	JOUT	Fri, Nov 29, 2019	64.96	65.18	63.99	64.60
7212	NASDAQ	JOUT	Wed, Nov 27, 2019	65.41	66.36	64.68	65.18
7211	NASDAQ	JOUT	Tue, Nov 26, 2019	64.90	65.42	64.47	65.24
7210	NASDAQ	JOUT	Mon, Nov 25, 2019	62.80	65.14	62.19	64.95
7209	NASDAQ	JOUT	Fri, Nov 22, 2019	62.31	63.38	62.21	62.80
7208	NASDAQ	JOUT	Thu, Nov 21, 2019	62.58	62.84	61.75	62.11
7207	NASDAQ	JOUT	Wed, Nov 20, 2019	63.63	63.63	61.83	62.26
7206	NASDAQ	JOUT	Tue, Nov 19, 2019	64.75	65.21	63.62	63.72
7205	NASDAQ	JOUT	Mon, Nov 18, 2019	64.84	65.20	63.25	64.65
7204	NASDAQ	JOUT	Fri, Nov 15, 2019	64.24	65.50	62.88	64.81
7203	NASDAQ	JOUT	Thu, Nov 14, 2019	64.09	65.00	63.54	63.98
7202	NASDAQ	JOUT	Wed, Nov 13, 2019	63.03	64.43	63.03	64.19
7201	NASDAQ	JOUT	Tue, Nov 12, 2019	62.45	63.83	61.62	63.52
7200	NASDAQ	JOUT	Mon, Nov 11, 2019	60.85	62.48	59.52	62.34
7199	NASDAQ	JOUT	Fri, Nov 8, 2019	61.57	62.34	60.41	61.35
7198	NASDAQ	JOUT	Thu, Nov 7, 2019	61.20	62.71	60.61	61.64
7197	NASDAQ	JOUT	Wed, Nov 6, 2019	61.91	62.19	60.51	60.87
7196	NASDAQ	JOUT	Tue, Nov 5, 2019	61.25	62.37	61.25	61.94
7195	NASDAQ	JOUT	Mon, Nov 4, 2019	59.73	62.48	59.73	61.06
7194	NASDAQ	JOUT	Fri, Nov 1, 2019	58.84	60.25	58.80	59.35
7193	NASDAQ	JOUT	Thu, Oct 31, 2019	59.14	59.27	58.38	58.55
7192	NASDAQ	JOUT	Wed, Oct 30, 2019	59.73	59.73	58.75	59.31
7191	NASDAQ	JOUT	Tue, Oct 29, 2019	59.65	60.35	58.77	59.56
7190	NASDAQ	JOUT	Mon, Oct 28, 2019	59.59	60.26	59.51	59.56
7189	NASDAQ	JOUT	Fri, Oct 25, 2019	60.05	60.54	59.58	59.81
7188	NASDAQ	JOUT	Thu, Oct 24, 2019	60.53	60.53	59.35	60.05
7187	NASDAQ	JOUT	Wed, Oct 23, 2019	59.79	61.20	59.25	60.63
7186	NASDAQ	JOUT	Tue, Oct 22, 2019	59.77	60.44	58.52	59.99
7185	NASDAQ	JOUT	Mon, Oct 21, 2019	60.50	60.57	59.36	59.69
7184	NASDAQ	JOUT	Fri, Oct 18, 2019	59.49	60.30	58.56	59.99
7183	NASDAQ	JOUT	Thu, Oct 17, 2019	60.32	60.44	59.47	59.78
7182	NASDAQ	JOUT	Wed, Oct 16, 2019	59.95	60.83	59.37	60.12
7181	NASDAQ	JOUT	Tue, Oct 15, 2019	59.80	60.67	59.40	59.83
7180	NASDAQ	JOUT	Mon, Oct 14, 2019	60.15	60.15	59.03	59.70
7179	NASDAQ	JOUT	Fri, Oct 11, 2019	60.39	61.18	59.64	60.19
7178	NASDAQ	JOUT	Thu, Oct 10, 2019	60.16	60.90	59.11	59.95
7177	NASDAQ	JOUT	Wed, Oct 9, 2019	60.12	60.73	59.48	60.15
7176	NASDAQ	JOUT	Tue, Oct 8, 2019	59.33	60.00	59.00	59.85
7175	NASDAQ	JOUT	Mon, Oct 7, 2019	58.29	59.73	57.60	59.46
7174	NASDAQ	JOUT	Fri, Oct 4, 2019	57.60	59.01	57.16	58.44
7173	NASDAQ	JOUT	Thu, Oct 3, 2019	58.87	59.51	56.86	57.53
7172	NASDAQ	JOUT	Wed, Oct 2, 2019	58.48	59.21	58.14	59.21
7171	NASDAQ	JOUT	Tue, Oct 1, 2019	58.95	59.66	58.40	58.69
7170	NASDAQ	JOUT	Mon, Sep 30, 2019	58.63	59.80	58.23	58.56
7169	NASDAQ	JOUT	Fri, Sep 27, 2019	58.07	59.52	57.00	58.63
7168	NASDAQ	JOUT	Thu, Sep 26, 2019	57.58	57.88	56.01	56.70
7167	NASDAQ	JOUT	Wed, Sep 25, 2019	56.38	58.08	56.38	57.82
7166	NASDAQ	JOUT	Tue, Sep 24, 2019	57.37	58.33	55.71	56.26
7165	NASDAQ	JOUT	Mon, Sep 23, 2019	57.02	58.50	57.01	57.33
7164	NASDAQ	JOUT	Fri, Sep 20, 2019	57.59	58.58	56.23	57.24
7163	NASDAQ	JOUT	Thu, Sep 19, 2019	58.26	59.16	57.42	57.68
7162	NASDAQ	JOUT	Wed, Sep 18, 2019	61.04	61.04	57.33	58.51
7161	NASDAQ	JOUT	Tue, Sep 17, 2019	59.42	59.45	58.54	59.45
7160	NASDAQ	JOUT	Mon, Sep 16, 2019	60.19	60.95	59.55	59.89
7159	NASDAQ	JOUT	Fri, Sep 13, 2019	61.53	62.04	60.54	60.62
7158	NASDAQ	JOUT	Thu, Sep 12, 2019	60.69	61.90	60.15	61.70
7157	NASDAQ	JOUT	Wed, Sep 11, 2019	58.06	60.91	58.06	60.54
7156	NASDAQ	JOUT	Tue, Sep 10, 2019	56.23	60.24	56.23	57.97
7155	NASDAQ	JOUT	Mon, Sep 9, 2019	56.50	57.25	55.99	56.00
7154	NASDAQ	JOUT	Fri, Sep 6, 2019	55.88	56.85	55.25	56.34
7153	NASDAQ	JOUT	Thu, Sep 5, 2019	55.39	57.09	55.24	55.49
7152	NASDAQ	JOUT	Wed, Sep 4, 2019	54.82	55.45	54.73	54.75
7151	NASDAQ	JOUT	Tue, Sep 3, 2019	55.62	56.00	54.12	54.47
7150	NASDAQ	JOUT	Fri, Aug 30, 2019	56.85	56.85	55.54	56.00
7149	NASDAQ	JOUT	Thu, Aug 29, 2019	56.12	57.27	56.07	56.72
7148	NASDAQ	JOUT	Wed, Aug 28, 2019	55.28	56.99	55.11	56.25
7147	NASDAQ	JOUT	Tue, Aug 27, 2019	56.10	56.52	54.50	55.62
7146	NASDAQ	JOUT	Mon, Aug 26, 2019	55.75	56.05	55.21	55.66
7145	NASDAQ	JOUT	Fri, Aug 23, 2019	56.40	56.50	54.51	55.31
7144	NASDAQ	JOUT	Thu, Aug 22, 2019	57.58	58.06	56.18	57.06
7143	NASDAQ	JOUT	Wed, Aug 21, 2019	57.83	57.96	56.48	57.62
7142	NASDAQ	JOUT	Tue, Aug 20, 2019	58.01	58.78	57.25	57.30
7141	NASDAQ	JOUT	Mon, Aug 19, 2019	58.66	58.83	57.37	58.05
7140	NASDAQ	JOUT	Fri, Aug 16, 2019	57.84	58.55	57.42	57.90
7139	NASDAQ	JOUT	Thu, Aug 15, 2019	57.79	57.92	56.27	57.72
7138	NASDAQ	JOUT	Wed, Aug 14, 2019	59.23	59.62	56.59	57.65
7137	NASDAQ	JOUT	Tue, Aug 13, 2019	59.43	60.66	59.43	59.99
7136	NASDAQ	JOUT	Mon, Aug 12, 2019	59.86	60.29	59.13	59.42
7135	NASDAQ	JOUT	Fri, Aug 9, 2019	60.39	61.27	58.46	60.33
7134	NASDAQ	JOUT	Thu, Aug 8, 2019	60.08	61.46	60.04	60.71
7133	NASDAQ	JOUT	Wed, Aug 7, 2019	60.00	60.74	58.48	59.96
7132	NASDAQ	JOUT	Tue, Aug 6, 2019	63.70	63.94	60.39	60.68
7131	NASDAQ	JOUT	Mon, Aug 5, 2019	62.82	63.97	62.21	63.51
7130	NASDAQ	JOUT	Fri, Aug 2, 2019	64.07	65.92	62.00	63.71
7129	NASDAQ	JOUT	Thu, Aug 1, 2019	68.29	69.15	66.07	66.52
7128	NASDAQ	JOUT	Wed, Jul 31, 2019	68.53	70.19	67.99	67.99
7127	NASDAQ	JOUT	Tue, Jul 30, 2019	68.40	69.81	67.76	68.40
7126	NASDAQ	JOUT	Mon, Jul 29, 2019	68.38	68.74	67.39	68.50
7125	NASDAQ	JOUT	Fri, Jul 26, 2019	68.85	69.32	68.01	68.47
7124	NASDAQ	JOUT	Thu, Jul 25, 2019	68.67	70.23	68.60	68.72
7123	NASDAQ	JOUT	Wed, Jul 24, 2019	68.54	69.14	67.92	68.79
7122	NASDAQ	JOUT	Tue, Jul 23, 2019	68.20	69.30	68.02	68.63
7121	NASDAQ	JOUT	Mon, Jul 22, 2019	68.50	68.86	66.34	68.01
7120	NASDAQ	JOUT	Fri, Jul 19, 2019	68.95	69.81	68.59	68.73
7119	NASDAQ	JOUT	Thu, Jul 18, 2019	69.67	70.02	68.79	68.90
7118	NASDAQ	JOUT	Wed, Jul 17, 2019	70.63	70.63	69.52	69.80
7117	NASDAQ	JOUT	Tue, Jul 16, 2019	71.10	72.71	70.23	70.99
7116	NASDAQ	JOUT	Mon, Jul 15, 2019	71.63	73.40	69.62	71.70
7115	NASDAQ	JOUT	Fri, Jul 12, 2019	73.13	74.79	73.04	74.39
7114	NASDAQ	JOUT	Thu, Jul 11, 2019	73.78	74.28	73.02	73.11
7113	NASDAQ	JOUT	Wed, Jul 10, 2019	74.84	74.84	73.00	73.75
7112	NASDAQ	JOUT	Tue, Jul 9, 2019	74.94	75.25	73.53	74.55
7111	NASDAQ	JOUT	Mon, Jul 8, 2019	75.10	76.02	74.75	75.11
7110	NASDAQ	JOUT	Fri, Jul 5, 2019	76.06	76.92	74.74	75.70
7109	NASDAQ	JOUT	Wed, Jul 3, 2019	75.20	76.48	74.50	76.21
7108	NASDAQ	JOUT	Tue, Jul 2, 2019	75.39	75.39	73.63	74.96
7107	NASDAQ	JOUT	Mon, Jul 1, 2019	75.98	76.92	74.38	75.70
7106	NASDAQ	JOUT	Fri, Jun 28, 2019	77.00	78.76	74.56	74.57
7105	NASDAQ	JOUT	Thu, Jun 27, 2019	76.26	76.84	75.88	76.76
7104	NASDAQ	JOUT	Wed, Jun 26, 2019	75.98	76.36	74.71	75.70
7103	NASDAQ	JOUT	Tue, Jun 25, 2019	76.61	77.36	74.68	75.69
7102	NASDAQ	JOUT	Mon, Jun 24, 2019	77.59	78.55	74.87	76.82
7101	NASDAQ	JOUT	Fri, Jun 21, 2019	78.64	79.86	76.76	77.59
7100	NASDAQ	JOUT	Thu, Jun 20, 2019	80.29	80.53	79.04	79.04
7099	NASDAQ	JOUT	Wed, Jun 19, 2019	80.21	80.99	78.60	79.49
7098	NASDAQ	JOUT	Tue, Jun 18, 2019	79.93	80.77	79.20	80.03
7097	NASDAQ	JOUT	Mon, Jun 17, 2019	79.23	80.92	79.18	79.38
7096	NASDAQ	JOUT	Fri, Jun 14, 2019	79.05	80.39	78.18	79.36
7095	NASDAQ	JOUT	Thu, Jun 13, 2019	77.55	80.30	77.55	79.00
7094	NASDAQ	JOUT	Wed, Jun 12, 2019	78.15	79.13	77.00	77.29
7093	NASDAQ	JOUT	Tue, Jun 11, 2019	76.95	78.31	76.60	78.31
7092	NASDAQ	JOUT	Mon, Jun 10, 2019	74.79	77.73	74.49	76.33
7091	NASDAQ	JOUT	Fri, Jun 7, 2019	75.60	76.53	74.51	74.79
7090	NASDAQ	JOUT	Thu, Jun 6, 2019	77.60	77.99	74.24	75.31
7089	NASDAQ	JOUT	Wed, Jun 5, 2019	79.10	82.00	76.90	77.33
7088	NASDAQ	JOUT	Tue, Jun 4, 2019	75.82	79.12	75.30	78.80
7087	NASDAQ	JOUT	Mon, Jun 3, 2019	73.40	75.21	73.34	75.20
7086	NASDAQ	JOUT	Fri, May 31, 2019	76.10	77.00	73.45	73.81
7085	NASDAQ	JOUT	Thu, May 30, 2019	76.10	77.49	76.10	76.70
7084	NASDAQ	JOUT	Wed, May 29, 2019	78.66	78.79	75.13	76.10
7083	NASDAQ	JOUT	Tue, May 28, 2019	78.45	80.49	78.45	78.94
7082	NASDAQ	JOUT	Fri, May 24, 2019	80.63	83.53	78.02	78.70
7081	NASDAQ	JOUT	Thu, May 23, 2019	80.39	81.10	79.20	80.30
7080	NASDAQ	JOUT	Wed, May 22, 2019	82.38	83.79	80.41	81.10
7079	NASDAQ	JOUT	Tue, May 21, 2019	80.96	82.93	80.34	82.64
7078	NASDAQ	JOUT	Mon, May 20, 2019	80.75	81.08	79.30	80.53
7077	NASDAQ	JOUT	Fri, May 17, 2019	81.42	83.73	80.55	81.03
7076	NASDAQ	JOUT	Thu, May 16, 2019	81.65	82.78	81.09	82.03
7075	NASDAQ	JOUT	Wed, May 15, 2019	81.76	82.45	80.01	81.35
7074	NASDAQ	JOUT	Tue, May 14, 2019	83.07	83.29	80.71	82.06
7073	NASDAQ	JOUT	Mon, May 13, 2019	79.31	83.99	78.43	83.07
7072	NASDAQ	JOUT	Fri, May 10, 2019	82.07	83.75	80.09	80.86
7071	NASDAQ	JOUT	Thu, May 9, 2019	82.78	83.27	80.09	82.55
7070	NASDAQ	JOUT	Wed, May 8, 2019	81.88	84.79	81.45	82.85
7069	NASDAQ	JOUT	Tue, May 7, 2019	85.21	85.64	81.55	82.29
7068	NASDAQ	JOUT	Mon, May 6, 2019	85.62	88.30	85.29	85.73
7067	NASDAQ	JOUT	Fri, May 3, 2019	83.26	91.90	81.33	86.70
7066	NASDAQ	JOUT	Thu, May 2, 2019	76.76	78.67	76.76	76.89
7065	NASDAQ	JOUT	Wed, May 1, 2019	76.67	77.41	75.96	76.76
7064	NASDAQ	JOUT	Tue, Apr 30, 2019	78.12	78.95	76.66	76.67
7063	NASDAQ	JOUT	Mon, Apr 29, 2019	76.36	78.86	75.93	78.31
7062	NASDAQ	JOUT	Fri, Apr 26, 2019	74.04	77.05	73.83	76.49
7061	NASDAQ	JOUT	Thu, Apr 25, 2019	74.01	74.93	73.65	74.05
7060	NASDAQ	JOUT	Wed, Apr 24, 2019	73.00	74.52	72.93	74.18
7059	NASDAQ	JOUT	Tue, Apr 23, 2019	72.16	73.79	71.90	73.02
7058	NASDAQ	JOUT	Mon, Apr 22, 2019	71.87	72.14	71.11	71.63
7057	NASDAQ	JOUT	Thu, Apr 18, 2019	72.04	72.48	71.54	72.42
7056	NASDAQ	JOUT	Wed, Apr 17, 2019	72.74	73.66	71.76	72.31
7055	NASDAQ	JOUT	Tue, Apr 16, 2019	72.63	73.16	72.25	72.41
7054	NASDAQ	JOUT	Mon, Apr 15, 2019	72.69	73.64	72.21	72.62
7053	NASDAQ	JOUT	Fri, Apr 12, 2019	73.56	74.03	71.11	72.73
7052	NASDAQ	JOUT	Thu, Apr 11, 2019	72.63	73.37	72.63	73.25
7051	NASDAQ	JOUT	Wed, Apr 10, 2019	71.55	72.66	71.30	72.63
7050	NASDAQ	JOUT	Tue, Apr 9, 2019	72.47	72.79	71.51	71.66
7049	NASDAQ	JOUT	Mon, Apr 8, 2019	72.12	73.67	70.94	72.76
7048	NASDAQ	JOUT	Fri, Apr 5, 2019	71.86	72.72	71.86	72.41
7047	NASDAQ	JOUT	Thu, Apr 4, 2019	70.42	71.87	70.36	71.69
7046	NASDAQ	JOUT	Wed, Apr 3, 2019	69.98	70.89	69.66	70.13
7045	NASDAQ	JOUT	Tue, Apr 2, 2019	71.54	71.54	67.74	69.81
7044	NASDAQ	JOUT	Mon, Apr 1, 2019	71.59	72.60	71.30	71.70
7043	NASDAQ	JOUT	Fri, Mar 29, 2019	70.75	71.70	69.75	71.36
7042	NASDAQ	JOUT	Thu, Mar 28, 2019	69.96	71.07	69.34	70.50
7041	NASDAQ	JOUT	Wed, Mar 27, 2019	69.20	70.22	68.75	69.80
7040	NASDAQ	JOUT	Tue, Mar 26, 2019	69.76	69.86	68.37	68.65
7039	NASDAQ	JOUT	Mon, Mar 25, 2019	66.89	68.57	66.18	68.20
7038	NASDAQ	JOUT	Fri, Mar 22, 2019	69.43	70.13	66.45	66.76
7037	NASDAQ	JOUT	Thu, Mar 21, 2019	68.91	70.11	68.70	69.80
7036	NASDAQ	JOUT	Wed, Mar 20, 2019	69.47	69.76	68.74	69.00
7035	NASDAQ	JOUT	Tue, Mar 19, 2019	70.04	70.63	69.41	69.70
7034	NASDAQ	JOUT	Mon, Mar 18, 2019	70.79	71.36	69.41	70.00
7033	NASDAQ	JOUT	Fri, Mar 15, 2019	69.25	70.62	68.89	70.20
7032	NASDAQ	JOUT	Thu, Mar 14, 2019	69.14	69.91	68.45	69.18
7031	NASDAQ	JOUT	Wed, Mar 13, 2019	69.12	69.80	68.86	69.14
7030	NASDAQ	JOUT	Tue, Mar 12, 2019	68.05	70.15	68.00	69.30
7029	NASDAQ	JOUT	Mon, Mar 11, 2019	68.08	68.23	67.25	68.05
7028	NASDAQ	JOUT	Fri, Mar 8, 2019	66.29	68.83	66.12	68.08
7027	NASDAQ	JOUT	Thu, Mar 7, 2019	66.54	67.96	65.22	66.62
7026	NASDAQ	JOUT	Wed, Mar 6, 2019	67.13	67.50	65.75	66.64
7025	NASDAQ	JOUT	Tue, Mar 5, 2019	66.61	67.46	66.49	67.11
7024	NASDAQ	JOUT	Mon, Mar 4, 2019	66.66	66.96	66.20	66.61
7023	NASDAQ	JOUT	Fri, Mar 1, 2019	66.03	67.98	65.65	66.35
7022	NASDAQ	JOUT	Thu, Feb 28, 2019	65.78	66.20	65.26	65.64
7021	NASDAQ	JOUT	Wed, Feb 27, 2019	65.61	65.95	65.00	65.79
7020	NASDAQ	JOUT	Tue, Feb 26, 2019	66.16	66.22	65.33	66.08
7019	NASDAQ	JOUT	Mon, Feb 25, 2019	68.09	68.49	66.18	66.34
7018	NASDAQ	JOUT	Fri, Feb 22, 2019	67.18	67.77	66.68	67.52
7017	NASDAQ	JOUT	Thu, Feb 21, 2019	65.88	66.87	63.27	66.87
7016	NASDAQ	JOUT	Wed, Feb 20, 2019	66.00	66.00	62.85	65.63
7015	NASDAQ	JOUT	Tue, Feb 19, 2019	66.03	67.12	65.58	66.00
7014	NASDAQ	JOUT	Fri, Feb 15, 2019	64.31	66.15	63.63	66.04
7013	NASDAQ	JOUT	Thu, Feb 14, 2019	64.37	65.56	63.11	63.91
7012	NASDAQ	JOUT	Wed, Feb 13, 2019	62.65	64.59	62.57	64.26
7011	NASDAQ	JOUT	Tue, Feb 12, 2019	61.89	63.06	61.60	62.20
7010	NASDAQ	JOUT	Mon, Feb 11, 2019	60.56	63.78	58.62	61.85
7009	NASDAQ	JOUT	Fri, Feb 8, 2019	60.06	62.53	60.06	60.12
7008	NASDAQ	JOUT	Thu, Feb 7, 2019	61.50	61.86	60.06	60.51
7007	NASDAQ	JOUT	Wed, Feb 6, 2019	61.02	61.99	60.40	61.53
7006	NASDAQ	JOUT	Tue, Feb 5, 2019	60.11	62.81	56.71	61.02
7005	NASDAQ	JOUT	Mon, Feb 4, 2019	59.00	60.94	55.14	59.27
7004	NASDAQ	JOUT	Fri, Feb 1, 2019	62.64	64.21	61.89	62.26
7003	NASDAQ	JOUT	Thu, Jan 31, 2019	62.29	63.27	60.65	62.65
7002	NASDAQ	JOUT	Wed, Jan 30, 2019	62.95	64.08	62.47	62.59
7001	NASDAQ	JOUT	Tue, Jan 29, 2019	63.25	64.86	62.38	62.85
7000	NASDAQ	JOUT	Mon, Jan 28, 2019	63.50	64.79	62.70	63.16
6999	NASDAQ	JOUT	Fri, Jan 25, 2019	63.88	65.08	63.56	63.93
6998	NASDAQ	JOUT	Thu, Jan 24, 2019	63.03	63.85	61.97	63.82
6997	NASDAQ	JOUT	Wed, Jan 23, 2019	63.59	65.62	62.31	63.14
6996	NASDAQ	JOUT	Tue, Jan 22, 2019	66.26	66.26	60.89	63.52
6995	NASDAQ	JOUT	Fri, Jan 18, 2019	65.95	68.27	60.27	66.83
6994	NASDAQ	JOUT	Thu, Jan 17, 2019	63.76	66.15	63.76	65.80
6993	NASDAQ	JOUT	Wed, Jan 16, 2019	61.99	64.40	61.99	63.78
6992	NASDAQ	JOUT	Tue, Jan 15, 2019	62.71	63.12	60.65	62.16
6991	NASDAQ	JOUT	Mon, Jan 14, 2019	64.82	65.80	62.59	62.79
6990	NASDAQ	JOUT	Fri, Jan 11, 2019	64.54	66.26	64.30	65.30
6989	NASDAQ	JOUT	Thu, Jan 10, 2019	65.14	66.68	63.99	64.80
6988	NASDAQ	JOUT	Wed, Jan 9, 2019	64.65	66.98	63.04	66.14
6987	NASDAQ	JOUT	Tue, Jan 8, 2019	65.34	66.65	64.00	64.59
6986	NASDAQ	JOUT	Mon, Jan 7, 2019	61.00	65.83	61.00	64.57
6985	NASDAQ	JOUT	Fri, Jan 4, 2019	59.17	61.36	59.17	60.83
6984	NASDAQ	JOUT	Thu, Jan 3, 2019	60.79	62.04	58.72	59.17
6983	NASDAQ	JOUT	Wed, Jan 2, 2019	58.74	61.30	58.42	60.80
6982	NASDAQ	JOUT	Mon, Dec 31, 2018	59.00	59.83	57.81	58.74
6981	NASDAQ	JOUT	Fri, Dec 28, 2018	58.95	60.29	57.66	58.37
6980	NASDAQ	JOUT	Thu, Dec 27, 2018	58.17	58.94	56.62	58.94
6979	NASDAQ	JOUT	Wed, Dec 26, 2018	58.27	59.49	56.85	58.67
6978	NASDAQ	JOUT	Mon, Dec 24, 2018	58.66	59.65	54.81	58.05
6977	NASDAQ	JOUT	Fri, Dec 21, 2018	59.33	60.68	58.57	59.30
6976	NASDAQ	JOUT	Thu, Dec 20, 2018	59.80	61.21	56.78	59.50
6975	NASDAQ	JOUT	Wed, Dec 19, 2018	61.03	62.03	59.70	59.74
6974	NASDAQ	JOUT	Tue, Dec 18, 2018	61.12	62.43	60.71	60.73
6973	NASDAQ	JOUT	Mon, Dec 17, 2018	61.49	61.94	60.23	60.53
6972	NASDAQ	JOUT	Fri, Dec 14, 2018	60.26	63.08	60.26	61.75
6971	NASDAQ	JOUT	Thu, Dec 13, 2018	61.80	61.80	59.00	60.50
6970	NASDAQ	JOUT	Wed, Dec 12, 2018	61.07	62.79	61.07	61.84
6969	NASDAQ	JOUT	Tue, Dec 11, 2018	66.42	73.43	59.25	61.16
6968	NASDAQ	JOUT	Mon, Dec 10, 2018	60.60	67.16	60.53	65.41
6967	NASDAQ	JOUT	Fri, Dec 7, 2018	62.60	63.88	54.66	61.70
6966	NASDAQ	JOUT	Thu, Dec 6, 2018	70.67	71.78	68.23	69.60
6965	NASDAQ	JOUT	Tue, Dec 4, 2018	73.08	73.67	69.17	70.66
6964	NASDAQ	JOUT	Mon, Dec 3, 2018	72.44	74.32	72.02	73.08
6963	NASDAQ	JOUT	Fri, Nov 30, 2018	70.84	73.46	70.02	71.30
6962	NASDAQ	JOUT	Thu, Nov 29, 2018	69.30	71.81	67.11	70.84
6961	NASDAQ	JOUT	Wed, Nov 28, 2018	70.83	71.45	68.85	69.31
6960	NASDAQ	JOUT	Tue, Nov 27, 2018	70.90	72.00	70.77	70.82
6959	NASDAQ	JOUT	Mon, Nov 26, 2018	71.37	72.19	70.41	71.40
6958	NASDAQ	JOUT	Fri, Nov 23, 2018	69.59	71.34	68.03	70.73
6957	NASDAQ	JOUT	Wed, Nov 21, 2018	69.15	72.00	69.13	69.91
6956	NASDAQ	JOUT	Tue, Nov 20, 2018	67.57	69.98	66.32	68.78
6955	NASDAQ	JOUT	Mon, Nov 19, 2018	70.46	71.69	68.08	68.41
6954	NASDAQ	JOUT	Fri, Nov 16, 2018	69.06	71.01	67.86	70.37
6953	NASDAQ	JOUT	Thu, Nov 15, 2018	71.37	72.27	69.20	70.38
6952	NASDAQ	JOUT	Wed, Nov 14, 2018	71.89	73.22	71.32	71.75
6951	NASDAQ	JOUT	Tue, Nov 13, 2018	72.15	73.15	71.08	71.60
6950	NASDAQ	JOUT	Mon, Nov 12, 2018	71.37	74.72	71.37	72.15
6949	NASDAQ	JOUT	Fri, Nov 9, 2018	73.30	74.61	71.25	71.74
6948	NASDAQ	JOUT	Thu, Nov 8, 2018	73.02	73.71	70.83	73.39
6947	NASDAQ	JOUT	Wed, Nov 7, 2018	74.74	76.29	71.38	73.26
6946	NASDAQ	JOUT	Tue, Nov 6, 2018	74.02	74.91	72.67	74.34
6945	NASDAQ	JOUT	Mon, Nov 5, 2018	75.89	77.92	73.49	74.23
6944	NASDAQ	JOUT	Fri, Nov 2, 2018	76.07	77.25	73.41	75.88
6943	NASDAQ	JOUT	Thu, Nov 1, 2018	75.60	76.27	72.56	75.76
6942	NASDAQ	JOUT	Wed, Oct 31, 2018	78.04	79.82	74.78	75.31
6941	NASDAQ	JOUT	Tue, Oct 30, 2018	74.71	77.48	74.71	77.48
6940	NASDAQ	JOUT	Mon, Oct 29, 2018	75.32	76.29	72.96	74.52
6939	NASDAQ	JOUT	Fri, Oct 26, 2018	73.44	75.89	72.53	74.67
6938	NASDAQ	JOUT	Thu, Oct 25, 2018	74.25	75.39	72.02	74.25
6937	NASDAQ	JOUT	Wed, Oct 24, 2018	75.98	78.31	73.47	73.97
6936	NASDAQ	JOUT	Tue, Oct 23, 2018	75.76	77.51	74.89	75.99
6935	NASDAQ	JOUT	Mon, Oct 22, 2018	74.68	78.03	74.58	76.72
6934	NASDAQ	JOUT	Fri, Oct 19, 2018	78.54	81.11	74.00	74.67
6933	NASDAQ	JOUT	Thu, Oct 18, 2018	79.35	80.23	77.00	78.45
6932	NASDAQ	JOUT	Wed, Oct 17, 2018	78.30	82.31	77.50	79.58
6931	NASDAQ	JOUT	Tue, Oct 16, 2018	76.94	79.91	76.94	78.89
6930	NASDAQ	JOUT	Mon, Oct 15, 2018	75.89	77.50	74.81	76.63
6929	NASDAQ	JOUT	Fri, Oct 12, 2018	76.86	77.43	74.93	76.03
6928	NASDAQ	JOUT	Thu, Oct 11, 2018	77.75	79.80	75.62	76.03
6927	NASDAQ	JOUT	Wed, Oct 10, 2018	80.67	81.06	76.88	77.75
6926	NASDAQ	JOUT	Tue, Oct 9, 2018	80.93	82.59	80.50	81.10
6925	NASDAQ	JOUT	Mon, Oct 8, 2018	83.95	85.90	80.01	80.84
6924	NASDAQ	JOUT	Fri, Oct 5, 2018	85.60	86.01	83.38	84.29
6923	NASDAQ	JOUT	Thu, Oct 4, 2018	88.15	88.50	85.00	85.49
6922	NASDAQ	JOUT	Wed, Oct 3, 2018	89.76	89.76	86.55	88.20
6921	NASDAQ	JOUT	Tue, Oct 2, 2018	92.86	93.54	87.52	89.56
6920	NASDAQ	JOUT	Mon, Oct 1, 2018	93.55	94.93	92.27	93.00
6919	NASDAQ	JOUT	Fri, Sep 28, 2018	93.82	94.67	92.10	92.99
6918	NASDAQ	JOUT	Thu, Sep 27, 2018	94.54	95.94	92.62	93.94
6917	NASDAQ	JOUT	Wed, Sep 26, 2018	93.76	96.69	92.27	94.27
6916	NASDAQ	JOUT	Tue, Sep 25, 2018	93.69	95.55	91.82	93.33
6915	NASDAQ	JOUT	Mon, Sep 24, 2018	95.48	95.48	92.79	93.70
6914	NASDAQ	JOUT	Fri, Sep 21, 2018	94.70	98.46	94.36	95.54
6913	NASDAQ	JOUT	Thu, Sep 20, 2018	94.88	96.00	92.10	94.73
6912	NASDAQ	JOUT	Wed, Sep 19, 2018	97.46	98.41	94.57	94.65
6911	NASDAQ	JOUT	Tue, Sep 18, 2018	98.60	100.42	97.00	97.66
6910	NASDAQ	JOUT	Mon, Sep 17, 2018	101.26	103.59	98.00	98.59
6909	NASDAQ	JOUT	Fri, Sep 14, 2018	103.09	104.78	100.74	101.20
6908	NASDAQ	JOUT	Thu, Sep 13, 2018	101.75	104.88	101.60	103.09
6907	NASDAQ	JOUT	Wed, Sep 12, 2018	99.90	102.08	98.78	101.35
6906	NASDAQ	JOUT	Tue, Sep 11, 2018	101.57	102.40	99.18	100.00
6905	NASDAQ	JOUT	Mon, Sep 10, 2018	101.71	102.46	99.78	101.18
6904	NASDAQ	JOUT	Fri, Sep 7, 2018	103.37	104.73	101.01	102.28
6903	NASDAQ	JOUT	Thu, Sep 6, 2018	105.00	105.84	103.10	103.97
6902	NASDAQ	JOUT	Wed, Sep 5, 2018	102.21	105.21	101.33	104.99
6901	NASDAQ	JOUT	Tue, Sep 4, 2018	101.42	103.40	98.05	101.74
6900	NASDAQ	JOUT	Fri, Aug 31, 2018	100.34	102.50	99.38	101.28
6899	NASDAQ	JOUT	Thu, Aug 30, 2018	101.93	103.55	98.09	99.70
6898	NASDAQ	JOUT	Wed, Aug 29, 2018	102.60	103.60	101.35	102.00
6897	NASDAQ	JOUT	Tue, Aug 28, 2018	101.41	104.65	99.31	103.14
6896	NASDAQ	JOUT	Mon, Aug 27, 2018	104.56	106.00	101.05	101.52
6895	NASDAQ	JOUT	Fri, Aug 24, 2018	104.71	104.71	102.15	103.88
6894	NASDAQ	JOUT	Thu, Aug 23, 2018	101.13	105.49	101.13	104.70
6893	NASDAQ	JOUT	Wed, Aug 22, 2018	104.51	105.56	100.93	101.12
6892	NASDAQ	JOUT	Tue, Aug 21, 2018	104.31	107.12	104.03	105.16
6891	NASDAQ	JOUT	Mon, Aug 20, 2018	103.81	104.33	99.35	103.54
6890	NASDAQ	JOUT	Fri, Aug 17, 2018	100.61	107.36	100.61	102.99
6889	NASDAQ	JOUT	Thu, Aug 16, 2018	100.00	101.96	97.61	100.49
6888	NASDAQ	JOUT	Wed, Aug 15, 2018	98.32	100.47	95.06	99.74
6887	NASDAQ	JOUT	Tue, Aug 14, 2018	97.16	98.76	96.01	98.43
6886	NASDAQ	JOUT	Mon, Aug 13, 2018	97.36	98.20	95.47	96.80
6885	NASDAQ	JOUT	Fri, Aug 10, 2018	95.66	98.41	90.00	96.93
6884	NASDAQ	JOUT	Thu, Aug 9, 2018	95.34	98.25	94.85	95.67
6883	NASDAQ	JOUT	Wed, Aug 8, 2018	98.74	100.37	93.62	94.41
6882	NASDAQ	JOUT	Tue, Aug 7, 2018	87.50	98.75	84.93	97.70
6881	NASDAQ	JOUT	Mon, Aug 6, 2018	81.79	82.96	81.50	81.67
6880	NASDAQ	JOUT	Fri, Aug 3, 2018	81.96	81.98	80.11	81.06
6879	NASDAQ	JOUT	Thu, Aug 2, 2018	81.64	82.37	79.35	81.67
6878	NASDAQ	JOUT	Wed, Aug 1, 2018	81.08	84.04	79.15	81.64
6877	NASDAQ	JOUT	Tue, Jul 31, 2018	82.56	83.00	80.20	81.07
6876	NASDAQ	JOUT	Mon, Jul 30, 2018	79.58	83.42	78.65	82.10
6875	NASDAQ	JOUT	Fri, Jul 27, 2018	81.30	82.07	78.24	78.92
6874	NASDAQ	JOUT	Thu, Jul 26, 2018	80.76	82.59	80.25	81.28
6873	NASDAQ	JOUT	Wed, Jul 25, 2018	82.04	82.19	79.18	80.80
6872	NASDAQ	JOUT	Tue, Jul 24, 2018	84.86	84.86	81.95	82.10
6871	NASDAQ	JOUT	Mon, Jul 23, 2018	84.58	85.66	83.85	84.55
6870	NASDAQ	JOUT	Fri, Jul 20, 2018	84.74	85.49	84.02	84.60
6869	NASDAQ	JOUT	Thu, Jul 19, 2018	84.68	87.89	84.16	84.62
6868	NASDAQ	JOUT	Wed, Jul 18, 2018	84.90	85.41	84.20	84.75
6867	NASDAQ	JOUT	Tue, Jul 17, 2018	84.81	86.57	84.03	85.35
6866	NASDAQ	JOUT	Mon, Jul 16, 2018	84.79	87.91	84.64	84.92
6865	NASDAQ	JOUT	Fri, Jul 13, 2018	84.31	86.09	84.31	84.73
6864	NASDAQ	JOUT	Thu, Jul 12, 2018	86.59	86.59	83.79	84.48
6863	NASDAQ	JOUT	Wed, Jul 11, 2018	85.83	87.11	85.34	86.33
6862	NASDAQ	JOUT	Tue, Jul 10, 2018	88.73	89.82	86.04	86.40
6861	NASDAQ	JOUT	Mon, Jul 9, 2018	87.81	89.40	86.83	88.96
6860	NASDAQ	JOUT	Fri, Jul 6, 2018	86.67	88.52	86.52	87.53
6859	NASDAQ	JOUT	Thu, Jul 5, 2018	85.71	87.05	85.00	86.96
6858	NASDAQ	JOUT	Tue, Jul 3, 2018	85.69	87.05	85.11	85.18
6857	NASDAQ	JOUT	Mon, Jul 2, 2018	84.06	85.50	83.53	85.20
6856	NASDAQ	JOUT	Fri, Jun 29, 2018	86.23	86.23	83.37	84.53
6855	NASDAQ	JOUT	Thu, Jun 28, 2018	85.94	86.31	85.17	85.90
6854	NASDAQ	JOUT	Wed, Jun 27, 2018	86.99	88.71	85.40	85.83
6853	NASDAQ	JOUT	Tue, Jun 26, 2018	85.76	90.16	85.00	86.66
6852	NASDAQ	JOUT	Mon, Jun 25, 2018	84.68	86.29	84.10	85.48
6851	NASDAQ	JOUT	Fri, Jun 22, 2018	86.42	87.23	82.82	85.00
6850	NASDAQ	JOUT	Thu, Jun 21, 2018	84.39	86.48	83.27	85.68
6849	NASDAQ	JOUT	Wed, Jun 20, 2018	80.98	84.63	80.74	84.23
6848	NASDAQ	JOUT	Tue, Jun 19, 2018	79.65	80.84	78.52	80.03
6847	NASDAQ	JOUT	Mon, Jun 18, 2018	79.85	81.17	78.39	80.16
6846	NASDAQ	JOUT	Fri, Jun 15, 2018	78.70	80.38	77.84	79.99
6845	NASDAQ	JOUT	Thu, Jun 14, 2018	78.13	79.35	77.82	78.74
6844	NASDAQ	JOUT	Wed, Jun 13, 2018	79.21	79.51	77.83	78.06
6843	NASDAQ	JOUT	Tue, Jun 12, 2018	80.52	82.50	78.69	79.20
6842	NASDAQ	JOUT	Mon, Jun 11, 2018	80.04	82.43	78.55	80.52
6841	NASDAQ	JOUT	Fri, Jun 8, 2018	81.27	81.71	80.12	80.20
6840	NASDAQ	JOUT	Thu, Jun 7, 2018	82.44	82.44	80.85	81.39
6839	NASDAQ	JOUT	Wed, Jun 6, 2018	80.70	82.50	80.70	82.03
6838	NASDAQ	JOUT	Tue, Jun 5, 2018	77.66	81.00	77.56	80.57
6837	NASDAQ	JOUT	Mon, Jun 4, 2018	77.00	78.48	76.64	77.66
6836	NASDAQ	JOUT	Fri, Jun 1, 2018	76.30	77.28	75.77	76.62
6835	NASDAQ	JOUT	Thu, May 31, 2018	76.27	76.79	71.21	75.88
6834	NASDAQ	JOUT	Wed, May 30, 2018	74.76	78.32	74.58	76.45
6833	NASDAQ	JOUT	Tue, May 29, 2018	74.68	75.89	72.68	74.23
6832	NASDAQ	JOUT	Fri, May 25, 2018	73.97	75.51	73.97	75.04
6831	NASDAQ	JOUT	Thu, May 24, 2018	74.89	75.50	73.06	73.97
6830	NASDAQ	JOUT	Wed, May 23, 2018	75.03	75.65	74.52	74.90
6829	NASDAQ	JOUT	Tue, May 22, 2018	75.84	75.88	74.13	75.23
6828	NASDAQ	JOUT	Mon, May 21, 2018	75.21	76.07	74.16	75.83
6827	NASDAQ	JOUT	Fri, May 18, 2018	75.80	75.80	74.39	74.69
6826	NASDAQ	JOUT	Thu, May 17, 2018	75.51	76.65	74.86	75.56
6825	NASDAQ	JOUT	Wed, May 16, 2018	74.70	77.45	74.54	75.51
6824	NASDAQ	JOUT	Tue, May 15, 2018	74.25	75.57	74.03	74.56
6823	NASDAQ	JOUT	Mon, May 14, 2018	73.52	75.84	73.35	74.63
6822	NASDAQ	JOUT	Fri, May 11, 2018	73.45	74.48	72.85	73.08
6821	NASDAQ	JOUT	Thu, May 10, 2018	75.17	75.76	73.24	73.73
6820	NASDAQ	JOUT	Wed, May 9, 2018	76.19	77.58	75.20	75.43
6819	NASDAQ	JOUT	Tue, May 8, 2018	73.03	75.94	70.06	75.94
6818	NASDAQ	JOUT	Mon, May 7, 2018	73.84	75.44	73.06	73.07
6817	NASDAQ	JOUT	Fri, May 4, 2018	70.00	74.30	69.25	73.66
6816	NASDAQ	JOUT	Thu, May 3, 2018	65.50	65.50	64.01	64.91
6815	NASDAQ	JOUT	Wed, May 2, 2018	65.14	66.57	65.14	65.86
6814	NASDAQ	JOUT	Tue, May 1, 2018	64.30	65.50	62.38	65.05
6813	NASDAQ	JOUT	Mon, Apr 30, 2018	65.22	65.22	63.13	64.76
6812	NASDAQ	JOUT	Fri, Apr 27, 2018	66.79	66.79	64.51	65.20
6811	NASDAQ	JOUT	Thu, Apr 26, 2018	66.04	68.49	64.93	66.64
6810	NASDAQ	JOUT	Wed, Apr 25, 2018	65.04	66.37	64.27	66.04
6809	NASDAQ	JOUT	Tue, Apr 24, 2018	64.81	65.95	64.05	65.17
6808	NASDAQ	JOUT	Mon, Apr 23, 2018	65.44	65.57	63.55	64.67
6807	NASDAQ	JOUT	Fri, Apr 20, 2018	63.03	65.28	63.03	65.06
6806	NASDAQ	JOUT	Thu, Apr 19, 2018	64.24	65.40	61.68	63.22
6805	NASDAQ	JOUT	Wed, Apr 18, 2018	65.85	66.05	64.05	64.07
6804	NASDAQ	JOUT	Tue, Apr 17, 2018	66.60	67.37	65.27	65.86
6803	NASDAQ	JOUT	Mon, Apr 16, 2018	63.99	66.57	63.99	66.32
6802	NASDAQ	JOUT	Fri, Apr 13, 2018	63.04	64.50	62.87	63.93
6801	NASDAQ	JOUT	Thu, Apr 12, 2018	64.92	64.92	63.39	63.39
6800	NASDAQ	JOUT	Wed, Apr 11, 2018	63.31	64.33	62.28	63.92
6799	NASDAQ	JOUT	Tue, Apr 10, 2018	63.49	64.15	62.22	63.70
6798	NASDAQ	JOUT	Mon, Apr 9, 2018	63.24	63.39	62.35	62.98
6797	NASDAQ	JOUT	Fri, Apr 6, 2018	63.31	64.06	62.04	62.91
6796	NASDAQ	JOUT	Thu, Apr 5, 2018	64.50	66.12	62.70	63.60
6795	NASDAQ	JOUT	Wed, Apr 4, 2018	61.46	64.59	61.46	64.02
6794	NASDAQ	JOUT	Tue, Apr 3, 2018	62.11	62.67	60.38	62.47
6793	NASDAQ	JOUT	Mon, Apr 2, 2018	62.30	63.30	61.06	61.82
6792	NASDAQ	JOUT	Thu, Mar 29, 2018	62.75	63.55	60.81	62.00
6791	NASDAQ	JOUT	Wed, Mar 28, 2018	60.84	62.93	60.84	62.54
6790	NASDAQ	JOUT	Tue, Mar 27, 2018	62.68	64.26	60.80	60.85
6789	NASDAQ	JOUT	Mon, Mar 26, 2018	62.83	62.96	60.15	62.69
6788	NASDAQ	JOUT	Fri, Mar 23, 2018	64.25	64.50	62.00	62.11
6787	NASDAQ	JOUT	Thu, Mar 22, 2018	65.47	66.89	63.67	64.19
6786	NASDAQ	JOUT	Wed, Mar 21, 2018	65.26	67.04	64.77	66.21
6785	NASDAQ	JOUT	Tue, Mar 20, 2018	65.20	66.24	64.87	65.27
6784	NASDAQ	JOUT	Mon, Mar 19, 2018	65.64	65.84	64.56	65.11
6783	NASDAQ	JOUT	Fri, Mar 16, 2018	66.36	67.44	65.56	65.84
6782	NASDAQ	JOUT	Thu, Mar 15, 2018	65.98	67.38	64.76	66.48
6781	NASDAQ	JOUT	Wed, Mar 14, 2018	67.67	67.82	65.38	65.99
6780	NASDAQ	JOUT	Tue, Mar 13, 2018	68.70	69.08	66.84	67.39
6779	NASDAQ	JOUT	Mon, Mar 12, 2018	67.26	68.84	66.80	68.46
6778	NASDAQ	JOUT	Fri, Mar 9, 2018	65.00	67.78	65.00	67.18
6777	NASDAQ	JOUT	Thu, Mar 8, 2018	66.80	67.11	64.03	64.56
6776	NASDAQ	JOUT	Wed, Mar 7, 2018	63.79	68.74	63.51	66.85
6775	NASDAQ	JOUT	Tue, Mar 6, 2018	63.28	64.94	62.43	64.54
6774	NASDAQ	JOUT	Mon, Mar 5, 2018	63.03	63.84	61.18	63.10
6773	NASDAQ	JOUT	Fri, Mar 2, 2018	59.83	63.72	59.14	63.22
6772	NASDAQ	JOUT	Thu, Mar 1, 2018	60.80	61.86	60.00	60.16
6771	NASDAQ	JOUT	Wed, Feb 28, 2018	62.00	62.52	61.15	61.64
6770	NASDAQ	JOUT	Tue, Feb 27, 2018	63.11	63.70	61.53	61.84
6769	NASDAQ	JOUT	Mon, Feb 26, 2018	64.41	64.41	62.53	64.01
6768	NASDAQ	JOUT	Fri, Feb 23, 2018	63.80	64.38	62.53	63.98
6767	NASDAQ	JOUT	Thu, Feb 22, 2018	64.13	65.20	62.84	63.25
6766	NASDAQ	JOUT	Wed, Feb 21, 2018	63.31	65.78	62.80	63.69
6765	NASDAQ	JOUT	Tue, Feb 20, 2018	64.29	64.98	62.34	63.32
6764	NASDAQ	JOUT	Fri, Feb 16, 2018	65.05	65.99	63.47	64.52
6763	NASDAQ	JOUT	Thu, Feb 15, 2018	66.56	67.20	64.33	65.27
6762	NASDAQ	JOUT	Wed, Feb 14, 2018	65.47	67.25	63.19	65.93
6761	NASDAQ	JOUT	Tue, Feb 13, 2018	64.18	66.42	64.18	66.30
6760	NASDAQ	JOUT	Mon, Feb 12, 2018	65.83	66.56	62.91	64.55
6759	NASDAQ	JOUT	Fri, Feb 9, 2018	66.01	67.18	64.20	65.38
6758	NASDAQ	JOUT	Thu, Feb 8, 2018	67.03	67.03	64.50	65.16
6757	NASDAQ	JOUT	Wed, Feb 7, 2018	67.04	67.99	65.94	67.23
6756	NASDAQ	JOUT	Tue, Feb 6, 2018	66.35	69.11	65.68	67.05
6755	NASDAQ	JOUT	Mon, Feb 5, 2018	73.89	73.89	67.96	67.96
6754	NASDAQ	JOUT	Fri, Feb 2, 2018	65.23	74.74	64.16	74.48
6753	NASDAQ	JOUT	Thu, Feb 1, 2018	60.57	61.10	60.39	61.02
6752	NASDAQ	JOUT	Wed, Jan 31, 2018	61.52	61.52	60.18	60.27
6751	NASDAQ	JOUT	Tue, Jan 30, 2018	61.62	61.62	59.96	61.23
6750	NASDAQ	JOUT	Mon, Jan 29, 2018	61.39	62.16	59.97	61.87
6749	NASDAQ	JOUT	Fri, Jan 26, 2018	62.06	62.32	61.47	61.85
6748	NASDAQ	JOUT	Thu, Jan 25, 2018	63.26	63.90	61.47	62.07
6747	NASDAQ	JOUT	Wed, Jan 24, 2018	62.56	63.22	61.20	62.96
6746	NASDAQ	JOUT	Tue, Jan 23, 2018	61.65	62.90	61.01	62.62
6745	NASDAQ	JOUT	Mon, Jan 22, 2018	63.33	63.34	61.12	61.41
6744	NASDAQ	JOUT	Fri, Jan 19, 2018	62.42	65.40	62.42	63.76
6743	NASDAQ	JOUT	Thu, Jan 18, 2018	63.42	63.42	62.22	62.61
6742	NASDAQ	JOUT	Wed, Jan 17, 2018	62.06	64.09	62.03	63.32
6741	NASDAQ	JOUT	Tue, Jan 16, 2018	62.27	63.14	61.12	61.61
6740	NASDAQ	JOUT	Fri, Jan 12, 2018	62.87	63.63	62.14	62.40
6739	NASDAQ	JOUT	Thu, Jan 11, 2018	61.91	63.29	61.14	62.96
6738	NASDAQ	JOUT	Wed, Jan 10, 2018	61.59	62.42	60.39	61.56
6737	NASDAQ	JOUT	Tue, Jan 9, 2018	62.71	63.79	61.21	61.60
6736	NASDAQ	JOUT	Mon, Jan 8, 2018	62.31	64.65	62.02	62.70
6735	NASDAQ	JOUT	Fri, Jan 5, 2018	62.91	63.46	60.77	62.99
6734	NASDAQ	JOUT	Thu, Jan 4, 2018	63.57	63.77	62.38	62.77
6733	NASDAQ	JOUT	Wed, Jan 3, 2018	61.95	64.43	61.57	62.83
6732	NASDAQ	JOUT	Tue, Jan 2, 2018	62.78	63.72	61.33	62.07
6731	NASDAQ	JOUT	Fri, Dec 29, 2017	63.76	63.76	61.92	62.09
6730	NASDAQ	JOUT	Thu, Dec 28, 2017	64.29	64.60	63.46	63.75
6729	NASDAQ	JOUT	Wed, Dec 27, 2017	65.64	66.80	64.08	64.23
6728	NASDAQ	JOUT	Tue, Dec 26, 2017	64.97	66.05	64.76	65.34
6727	NASDAQ	JOUT	Fri, Dec 22, 2017	64.43	65.23	63.35	65.10
6726	NASDAQ	JOUT	Thu, Dec 21, 2017	64.30	65.35	64.10	64.44
6725	NASDAQ	JOUT	Wed, Dec 20, 2017	64.31	65.24	64.10	64.45
6724	NASDAQ	JOUT	Tue, Dec 19, 2017	64.61	65.38	63.79	64.08
6723	NASDAQ	JOUT	Mon, Dec 18, 2017	63.33	65.50	63.33	64.22
6722	NASDAQ	JOUT	Fri, Dec 15, 2017	59.81	63.40	59.13	63.13
6721	NASDAQ	JOUT	Thu, Dec 14, 2017	60.80	61.20	59.37	59.92
6720	NASDAQ	JOUT	Wed, Dec 13, 2017	60.83	62.89	60.52	60.73
6719	NASDAQ	JOUT	Tue, Dec 12, 2017	63.07	64.33	60.31	61.03
6718	NASDAQ	JOUT	Mon, Dec 11, 2017	62.10	66.51	60.33	63.35
6717	NASDAQ	JOUT	Fri, Dec 8, 2017	73.75	74.15	60.01	61.91
6716	NASDAQ	JOUT	Thu, Dec 7, 2017	70.10	73.06	70.10	72.81
6715	NASDAQ	JOUT	Wed, Dec 6, 2017	70.50	71.28	69.50	70.16
6714	NASDAQ	JOUT	Tue, Dec 5, 2017	71.68	71.68	69.84	70.50
6713	NASDAQ	JOUT	Mon, Dec 4, 2017	72.98	72.98	71.50	71.84
6712	NASDAQ	JOUT	Fri, Dec 1, 2017	73.11	73.52	70.49	72.40
6711	NASDAQ	JOUT	Thu, Nov 30, 2017	72.29	74.05	72.29	73.14
6710	NASDAQ	JOUT	Wed, Nov 29, 2017	72.50	74.59	70.70	74.07
6709	NASDAQ	JOUT	Tue, Nov 28, 2017	72.09	73.90	68.31	73.49
6708	NASDAQ	JOUT	Mon, Nov 27, 2017	72.80	72.88	71.29	72.13
6707	NASDAQ	JOUT	Fri, Nov 24, 2017	72.00	72.80	71.58	72.67
6706	NASDAQ	JOUT	Wed, Nov 22, 2017	73.58	73.90	71.63	71.63
6705	NASDAQ	JOUT	Tue, Nov 21, 2017	71.95	75.77	71.95	73.79
6704	NASDAQ	JOUT	Mon, Nov 20, 2017	70.61	72.59	69.54	71.91
6703	NASDAQ	JOUT	Fri, Nov 17, 2017	69.71	70.94	68.62	70.60
6702	NASDAQ	JOUT	Thu, Nov 16, 2017	67.16	70.67	67.16	70.03
6701	NASDAQ	JOUT	Wed, Nov 15, 2017	67.57	69.64	67.36	68.09
6700	NASDAQ	JOUT	Tue, Nov 14, 2017	67.34	67.84	65.91	67.84
6699	NASDAQ	JOUT	Mon, Nov 13, 2017	69.59	69.59	66.82	67.66
6698	NASDAQ	JOUT	Fri, Nov 10, 2017	67.75	70.58	67.50	69.99
6697	NASDAQ	JOUT	Thu, Nov 9, 2017	67.75	69.23	66.86	68.15
6696	NASDAQ	JOUT	Wed, Nov 8, 2017	70.62	70.79	68.09	68.45
6695	NASDAQ	JOUT	Tue, Nov 7, 2017	72.24	72.69	70.18	70.89
6694	NASDAQ	JOUT	Mon, Nov 6, 2017	72.74	74.35	72.55	72.56
6693	NASDAQ	JOUT	Fri, Nov 3, 2017	73.58	73.58	72.70	72.78
6692	NASDAQ	JOUT	Thu, Nov 2, 2017	73.10	74.16	72.48	73.59
6691	NASDAQ	JOUT	Wed, Nov 1, 2017	74.94	75.22	72.85	73.11
6690	NASDAQ	JOUT	Tue, Oct 31, 2017	72.80	75.92	72.33	75.21
6689	NASDAQ	JOUT	Mon, Oct 30, 2017	73.26	73.26	72.24	72.78
6688	NASDAQ	JOUT	Fri, Oct 27, 2017	72.85	73.67	71.96	73.44
6687	NASDAQ	JOUT	Thu, Oct 26, 2017	73.99	73.99	66.05	72.90
6686	NASDAQ	JOUT	Wed, Oct 25, 2017	73.94	74.16	72.16	73.51
6685	NASDAQ	JOUT	Tue, Oct 24, 2017	73.21	74.41	72.07	73.76
6684	NASDAQ	JOUT	Mon, Oct 23, 2017	73.21	73.74	72.46	72.77
6683	NASDAQ	JOUT	Fri, Oct 20, 2017	73.05	74.15	71.52	73.19
6682	NASDAQ	JOUT	Thu, Oct 19, 2017	71.79	72.74	71.75	72.65
6681	NASDAQ	JOUT	Wed, Oct 18, 2017	72.30	73.13	71.67	72.35
6680	NASDAQ	JOUT	Tue, Oct 17, 2017	71.76	72.79	68.16	72.23
6679	NASDAQ	JOUT	Mon, Oct 16, 2017	72.46	73.35	71.16	71.77
6678	NASDAQ	JOUT	Fri, Oct 13, 2017	72.83	72.83	71.39	72.14
6677	NASDAQ	JOUT	Thu, Oct 12, 2017	72.38	72.63	71.46	71.96
6676	NASDAQ	JOUT	Wed, Oct 11, 2017	72.79	73.74	72.13	72.58
6675	NASDAQ	JOUT	Tue, Oct 10, 2017	72.21	74.00	72.21	72.75
6674	NASDAQ	JOUT	Mon, Oct 9, 2017	73.05	73.05	70.50	72.42
6673	NASDAQ	JOUT	Fri, Oct 6, 2017	72.20	73.43	72.20	73.07
6672	NASDAQ	JOUT	Thu, Oct 5, 2017	74.93	74.93	72.31	73.17
6671	NASDAQ	JOUT	Wed, Oct 4, 2017	73.89	74.31	73.26	74.05
6670	NASDAQ	JOUT	Tue, Oct 3, 2017	74.16	74.90	73.33	73.74
6669	NASDAQ	JOUT	Mon, Oct 2, 2017	73.69	76.18	72.45	73.66
6668	NASDAQ	JOUT	Fri, Sep 29, 2017	69.74	73.69	69.60	73.28
6667	NASDAQ	JOUT	Thu, Sep 28, 2017	68.65	69.58	67.50	69.24
6666	NASDAQ	JOUT	Wed, Sep 27, 2017	67.29	69.49	66.92	68.66
6665	NASDAQ	JOUT	Tue, Sep 26, 2017	66.66	67.07	65.62	66.74
6664	NASDAQ	JOUT	Mon, Sep 25, 2017	66.81	67.00	65.78	66.30
6663	NASDAQ	JOUT	Fri, Sep 22, 2017	65.61	67.09	65.55	66.64
6662	NASDAQ	JOUT	Thu, Sep 21, 2017	67.00	67.96	65.71	65.89
6661	NASDAQ	JOUT	Wed, Sep 20, 2017	66.22	67.87	65.84	66.74
6660	NASDAQ	JOUT	Tue, Sep 19, 2017	66.69	66.78	65.72	66.17
6659	NASDAQ	JOUT	Mon, Sep 18, 2017	65.01	66.85	65.01	66.47
6658	NASDAQ	JOUT	Fri, Sep 15, 2017	64.33	65.34	64.00	65.06
6657	NASDAQ	JOUT	Thu, Sep 14, 2017	64.92	65.00	64.04	64.25
6656	NASDAQ	JOUT	Wed, Sep 13, 2017	64.70	64.88	64.18	64.77
6655	NASDAQ	JOUT	Tue, Sep 12, 2017	63.74	64.78	62.69	64.59
6654	NASDAQ	JOUT	Mon, Sep 11, 2017	62.73	64.70	62.73	63.41
6653	NASDAQ	JOUT	Fri, Sep 8, 2017	63.01	64.65	62.82	62.91
6652	NASDAQ	JOUT	Thu, Sep 7, 2017	65.11	65.26	62.74	63.32
6651	NASDAQ	JOUT	Wed, Sep 6, 2017	65.85	66.37	64.36	65.16
6650	NASDAQ	JOUT	Tue, Sep 5, 2017	63.89	66.53	63.31	65.31
6649	NASDAQ	JOUT	Fri, Sep 1, 2017	63.65	64.17	62.87	63.80
6648	NASDAQ	JOUT	Thu, Aug 31, 2017	64.42	64.77	63.38	63.80
6647	NASDAQ	JOUT	Wed, Aug 30, 2017	64.70	65.15	63.56	63.84
6646	NASDAQ	JOUT	Tue, Aug 29, 2017	63.78	64.52	63.31	64.17
6645	NASDAQ	JOUT	Mon, Aug 28, 2017	63.88	64.41	63.12	64.17
6644	NASDAQ	JOUT	Fri, Aug 25, 2017	61.66	63.75	61.61	63.28
6643	NASDAQ	JOUT	Thu, Aug 24, 2017	61.70	62.00	60.87	61.61
6642	NASDAQ	JOUT	Wed, Aug 23, 2017	61.50	61.79	61.02	61.43
6641	NASDAQ	JOUT	Tue, Aug 22, 2017	61.37	62.56	61.09	61.61
6640	NASDAQ	JOUT	Mon, Aug 21, 2017	61.77	61.80	60.91	61.37
6639	NASDAQ	JOUT	Fri, Aug 18, 2017	61.99	61.99	60.92	61.15
6638	NASDAQ	JOUT	Thu, Aug 17, 2017	61.99	62.82	61.40	62.22
6637	NASDAQ	JOUT	Wed, Aug 16, 2017	61.10	62.00	60.57	61.98
6636	NASDAQ	JOUT	Tue, Aug 15, 2017	62.00	62.20	60.30	61.31
6635	NASDAQ	JOUT	Mon, Aug 14, 2017	61.75	64.39	60.50	61.99
6634	NASDAQ	JOUT	Fri, Aug 11, 2017	60.57	61.85	58.83	61.61
6633	NASDAQ	JOUT	Thu, Aug 10, 2017	58.39	59.97	56.48	59.75
6632	NASDAQ	JOUT	Wed, Aug 9, 2017	57.34	59.19	56.04	59.05
6631	NASDAQ	JOUT	Tue, Aug 8, 2017	58.00	59.61	56.53	57.36
6630	NASDAQ	JOUT	Mon, Aug 7, 2017	54.95	59.80	54.45	58.00
6629	NASDAQ	JOUT	Fri, Aug 4, 2017	56.05	56.99	53.82	54.95
6628	NASDAQ	JOUT	Thu, Aug 3, 2017	51.74	52.86	51.06	52.86
6627	NASDAQ	JOUT	Wed, Aug 2, 2017	51.53	51.61	50.71	51.50
6626	NASDAQ	JOUT	Tue, Aug 1, 2017	50.68	53.20	50.32	51.65
6625	NASDAQ	JOUT	Mon, Jul 31, 2017	50.24	50.60	49.80	50.52
6624	NASDAQ	JOUT	Fri, Jul 28, 2017	49.74	50.49	49.74	50.36
6623	NASDAQ	JOUT	Thu, Jul 27, 2017	50.34	51.46	44.96	50.24
6622	NASDAQ	JOUT	Wed, Jul 26, 2017	49.86	50.65	49.11	50.50
6621	NASDAQ	JOUT	Tue, Jul 25, 2017	49.15	50.13	48.69	49.85
6620	NASDAQ	JOUT	Mon, Jul 24, 2017	49.36	49.36	48.20	49.03
6619	NASDAQ	JOUT	Fri, Jul 21, 2017	49.07	49.60	48.46	49.35
6618	NASDAQ	JOUT	Thu, Jul 20, 2017	49.76	49.93	48.51	48.98
6617	NASDAQ	JOUT	Wed, Jul 19, 2017	49.36	49.99	49.15	49.77
6616	NASDAQ	JOUT	Tue, Jul 18, 2017	48.03	49.63	47.82	49.35
6615	NASDAQ	JOUT	Mon, Jul 17, 2017	48.19	48.65	48.06	48.52
6614	NASDAQ	JOUT	Fri, Jul 14, 2017	47.79	48.68	47.64	48.08
6613	NASDAQ	JOUT	Thu, Jul 13, 2017	48.00	48.12	47.50	47.94
6612	NASDAQ	JOUT	Wed, Jul 12, 2017	47.49	47.80	47.20	47.54
6611	NASDAQ	JOUT	Tue, Jul 11, 2017	47.69	48.38	44.48	47.49
6610	NASDAQ	JOUT	Mon, Jul 10, 2017	47.01	47.87	46.06	47.68
6609	NASDAQ	JOUT	Fri, Jul 7, 2017	46.97	47.30	45.64	47.13
6608	NASDAQ	JOUT	Thu, Jul 6, 2017	46.65	47.36	46.02	46.68
6607	NASDAQ	JOUT	Wed, Jul 5, 2017	47.59	47.59	46.40	47.02
6606	NASDAQ	JOUT	Mon, Jul 3, 2017	48.22	49.85	47.26	47.86
6605	NASDAQ	JOUT	Fri, Jun 30, 2017	48.40	49.02	47.18	48.21
6604	NASDAQ	JOUT	Thu, Jun 29, 2017	49.10	49.74	48.06	48.12
6603	NASDAQ	JOUT	Wed, Jun 28, 2017	48.07	49.42	47.94	48.85
6602	NASDAQ	JOUT	Tue, Jun 27, 2017	46.20	48.88	46.20	47.68
6601	NASDAQ	JOUT	Mon, Jun 26, 2017	47.02	47.56	46.20	46.41
6600	NASDAQ	JOUT	Fri, Jun 23, 2017	46.28	47.34	46.20	47.11
6599	NASDAQ	JOUT	Thu, Jun 22, 2017	46.19	46.48	45.47	46.29
6598	NASDAQ	JOUT	Wed, Jun 21, 2017	45.68	46.40	44.82	45.34
6597	NASDAQ	JOUT	Tue, Jun 20, 2017	45.06	46.05	44.79	45.92
6596	NASDAQ	JOUT	Mon, Jun 19, 2017	44.38	45.53	43.88	45.01
6595	NASDAQ	JOUT	Fri, Jun 16, 2017	44.48	45.72	43.00	44.06
6594	NASDAQ	JOUT	Thu, Jun 15, 2017	44.30	45.14	43.97	44.53
6593	NASDAQ	JOUT	Wed, Jun 14, 2017	46.18	46.32	45.40	46.06
6592	NASDAQ	JOUT	Tue, Jun 13, 2017	46.22	46.81	46.01	46.35
6591	NASDAQ	JOUT	Mon, Jun 12, 2017	45.39	46.41	45.39	46.25
6590	NASDAQ	JOUT	Fri, Jun 9, 2017	45.37	46.12	43.02	45.86
6589	NASDAQ	JOUT	Thu, Jun 8, 2017	43.63	45.48	43.63	45.35
6588	NASDAQ	JOUT	Wed, Jun 7, 2017	44.61	45.83	43.50	44.17
6587	NASDAQ	JOUT	Tue, Jun 6, 2017	45.86	46.13	44.83	45.87
6586	NASDAQ	JOUT	Mon, Jun 5, 2017	44.85	46.39	43.57	45.95
6585	NASDAQ	JOUT	Fri, Jun 2, 2017	43.87	45.79	43.87	44.83
6584	NASDAQ	JOUT	Thu, Jun 1, 2017	42.94	43.81	42.93	43.57
6583	NASDAQ	JOUT	Wed, May 31, 2017	43.30	43.38	42.77	42.94
6582	NASDAQ	JOUT	Tue, May 30, 2017	43.43	43.43	42.76	43.00
6581	NASDAQ	JOUT	Fri, May 26, 2017	43.51	43.51	42.75	43.42
6580	NASDAQ	JOUT	Thu, May 25, 2017	43.88	44.04	43.06	43.74
6579	NASDAQ	JOUT	Wed, May 24, 2017	44.31	44.47	43.71	43.89
6578	NASDAQ	JOUT	Tue, May 23, 2017	44.26	44.75	43.51	44.19
6577	NASDAQ	JOUT	Mon, May 22, 2017	44.45	44.89	44.01	44.22
6576	NASDAQ	JOUT	Fri, May 19, 2017	44.17	44.99	44.17	44.49
6575	NASDAQ	JOUT	Thu, May 18, 2017	44.10	44.42	43.35	44.17
6574	NASDAQ	JOUT	Wed, May 17, 2017	45.28	45.43	43.56	43.68
6573	NASDAQ	JOUT	Tue, May 16, 2017	45.00	46.07	44.63	45.90
6572	NASDAQ	JOUT	Mon, May 15, 2017	46.10	46.43	44.46	45.08
6571	NASDAQ	JOUT	Fri, May 12, 2017	46.89	46.98	45.87	46.08
6570	NASDAQ	JOUT	Thu, May 11, 2017	46.16	46.98	44.88	46.82
6569	NASDAQ	JOUT	Wed, May 10, 2017	45.19	46.42	45.15	46.19
6568	NASDAQ	JOUT	Tue, May 9, 2017	41.99	46.17	41.60	45.68
6567	NASDAQ	JOUT	Mon, May 8, 2017	41.04	41.53	40.45	41.32
6566	NASDAQ	JOUT	Fri, May 5, 2017	38.65	41.89	38.25	41.34
6565	NASDAQ	JOUT	Thu, May 4, 2017	35.35	35.74	34.79	35.60
6564	NASDAQ	JOUT	Wed, May 3, 2017	35.55	35.55	34.67	35.09
6563	NASDAQ	JOUT	Tue, May 2, 2017	35.67	35.87	35.02	35.27
6562	NASDAQ	JOUT	Mon, May 1, 2017	36.37	36.84	35.63	35.75
6561	NASDAQ	JOUT	Fri, Apr 28, 2017	36.94	37.06	35.77	36.32
6560	NASDAQ	JOUT	Thu, Apr 27, 2017	37.03	37.71	35.29	36.78
6559	NASDAQ	JOUT	Wed, Apr 26, 2017	36.65	38.03	36.65	37.42
6558	NASDAQ	JOUT	Tue, Apr 25, 2017	36.97	37.83	36.53	37.21
6557	NASDAQ	JOUT	Mon, Apr 24, 2017	36.56	36.86	36.20	36.84
6556	NASDAQ	JOUT	Fri, Apr 21, 2017	36.37	36.80	35.59	36.07
6555	NASDAQ	JOUT	Thu, Apr 20, 2017	35.66	36.59	35.07	36.22
6554	NASDAQ	JOUT	Wed, Apr 19, 2017	34.98	35.60	34.86	35.50
6553	NASDAQ	JOUT	Tue, Apr 18, 2017	34.18	35.01	33.91	34.85
6552	NASDAQ	JOUT	Mon, Apr 17, 2017	33.81	34.70	33.03	34.49
6551	NASDAQ	JOUT	Thu, Apr 13, 2017	33.58	33.58	32.98	33.38
6550	NASDAQ	JOUT	Wed, Apr 12, 2017	34.85	34.85	33.48	33.54
6549	NASDAQ	JOUT	Tue, Apr 11, 2017	34.84	35.06	34.06	34.91
6548	NASDAQ	JOUT	Mon, Apr 10, 2017	35.36	35.36	34.56	34.58
6547	NASDAQ	JOUT	Fri, Apr 7, 2017	35.42	35.56	35.14	35.39
6546	NASDAQ	JOUT	Thu, Apr 6, 2017	34.97	35.50	34.63	35.30
6545	NASDAQ	JOUT	Wed, Apr 5, 2017	35.16	35.43	34.69	34.94
6544	NASDAQ	JOUT	Tue, Apr 4, 2017	35.54	35.67	34.70	34.98
6543	NASDAQ	JOUT	Mon, Apr 3, 2017	36.40	36.42	35.54	35.54
6542	NASDAQ	JOUT	Fri, Mar 31, 2017	36.03	36.83	35.56	36.50
6541	NASDAQ	JOUT	Thu, Mar 30, 2017	35.82	36.08	35.53	36.01
6540	NASDAQ	JOUT	Wed, Mar 29, 2017	35.63	35.97	35.50	35.52
6539	NASDAQ	JOUT	Tue, Mar 28, 2017	35.54	35.88	35.50	35.62
6538	NASDAQ	JOUT	Mon, Mar 27, 2017	35.55	35.91	35.23	35.58
6537	NASDAQ	JOUT	Fri, Mar 24, 2017	35.95	36.47	35.73	36.00
6536	NASDAQ	JOUT	Thu, Mar 23, 2017	35.23	35.99	34.95	35.70
6535	NASDAQ	JOUT	Wed, Mar 22, 2017	35.71	35.71	34.34	34.84
6534	NASDAQ	JOUT	Tue, Mar 21, 2017	35.65	36.38	35.24	35.92
6533	NASDAQ	JOUT	Mon, Mar 20, 2017	36.42	36.47	35.87	36.25
6532	NASDAQ	JOUT	Fri, Mar 17, 2017	36.83	37.15	36.25	36.33
6531	NASDAQ	JOUT	Thu, Mar 16, 2017	36.08	36.98	35.88	36.90
6530	NASDAQ	JOUT	Wed, Mar 15, 2017	35.17	36.20	34.92	35.98
6529	NASDAQ	JOUT	Tue, Mar 14, 2017	34.71	35.26	34.64	35.14
6528	NASDAQ	JOUT	Mon, Mar 13, 2017	34.75	35.41	34.39	35.13
6527	NASDAQ	JOUT	Fri, Mar 10, 2017	35.01	35.23	34.65	34.72
6526	NASDAQ	JOUT	Thu, Mar 9, 2017	34.77	35.11	34.72	34.83
6525	NASDAQ	JOUT	Wed, Mar 8, 2017	34.80	35.24	34.61	34.87
6524	NASDAQ	JOUT	Tue, Mar 7, 2017	34.86	35.13	34.45	34.93
6523	NASDAQ	JOUT	Mon, Mar 6, 2017	34.64	34.99	34.04	34.64
6522	NASDAQ	JOUT	Fri, Mar 3, 2017	35.15	35.65	34.72	35.02
6521	NASDAQ	JOUT	Thu, Mar 2, 2017	35.47	36.30	34.78	35.22
6520	NASDAQ	JOUT	Wed, Mar 1, 2017	35.67	35.81	35.35	35.54
6519	NASDAQ	JOUT	Tue, Feb 28, 2017	35.50	35.64	34.74	35.08
6518	NASDAQ	JOUT	Mon, Feb 27, 2017	35.25	35.79	34.82	35.52
6517	NASDAQ	JOUT	Fri, Feb 24, 2017	34.60	35.96	34.60	35.21
6516	NASDAQ	JOUT	Thu, Feb 23, 2017	35.00	35.16	34.44	34.94
6515	NASDAQ	JOUT	Wed, Feb 22, 2017	34.36	34.81	34.17	34.74
6514	NASDAQ	JOUT	Tue, Feb 21, 2017	33.71	34.87	33.60	34.36
6513	NASDAQ	JOUT	Fri, Feb 17, 2017	33.60	33.86	33.60	33.76
6512	NASDAQ	JOUT	Thu, Feb 16, 2017	33.72	33.80	33.18	33.65
6511	NASDAQ	JOUT	Wed, Feb 15, 2017	33.60	33.83	33.50	33.72
6510	NASDAQ	JOUT	Tue, Feb 14, 2017	33.65	34.60	33.46	33.70
6509	NASDAQ	JOUT	Mon, Feb 13, 2017	32.73	33.91	32.22	33.77
6508	NASDAQ	JOUT	Fri, Feb 10, 2017	31.58	32.96	31.46	32.72
6507	NASDAQ	JOUT	Thu, Feb 9, 2017	32.14	32.24	31.51	31.68
6506	NASDAQ	JOUT	Wed, Feb 8, 2017	31.89	32.44	31.48	32.17
6505	NASDAQ	JOUT	Tue, Feb 7, 2017	32.55	32.56	31.25	32.05
6504	NASDAQ	JOUT	Mon, Feb 6, 2017	33.58	33.58	32.34	32.45
6503	NASDAQ	JOUT	Fri, Feb 3, 2017	37.00	37.00	33.70	33.85
6502	NASDAQ	JOUT	Thu, Feb 2, 2017	34.76	35.57	34.51	35.15
6501	NASDAQ	JOUT	Wed, Feb 1, 2017	34.79	35.22	34.37	34.79
6500	NASDAQ	JOUT	Tue, Jan 31, 2017	33.17	34.70	32.32	34.48
6499	NASDAQ	JOUT	Mon, Jan 30, 2017	33.45	33.58	32.62	33.45
6498	NASDAQ	JOUT	Fri, Jan 27, 2017	33.66	34.58	33.48	33.98
6497	NASDAQ	JOUT	Thu, Jan 26, 2017	35.99	35.99	33.80	33.88
6496	NASDAQ	JOUT	Wed, Jan 25, 2017	35.75	36.30	35.63	36.09
6495	NASDAQ	JOUT	Tue, Jan 24, 2017	34.46	35.64	34.41	35.57
6494	NASDAQ	JOUT	Mon, Jan 23, 2017	34.30	35.41	33.84	34.21
6493	NASDAQ	JOUT	Fri, Jan 20, 2017	34.15	35.19	34.14	34.46
6492	NASDAQ	JOUT	Thu, Jan 19, 2017	35.29	35.64	33.91	34.13
6491	NASDAQ	JOUT	Wed, Jan 18, 2017	35.58	35.58	34.92	35.36
6490	NASDAQ	JOUT	Tue, Jan 17, 2017	35.65	35.79	34.52	35.29
6489	NASDAQ	JOUT	Fri, Jan 13, 2017	35.48	36.16	34.84	36.05
6488	NASDAQ	JOUT	Thu, Jan 12, 2017	35.70	35.93	34.82	35.24
6487	NASDAQ	JOUT	Wed, Jan 11, 2017	35.42	35.83	34.96	35.77
6486	NASDAQ	JOUT	Tue, Jan 10, 2017	33.83	35.91	33.35	35.78
6485	NASDAQ	JOUT	Mon, Jan 9, 2017	35.35	35.64	33.76	34.01
6484	NASDAQ	JOUT	Fri, Jan 6, 2017	36.33	36.52	35.41	35.53
6483	NASDAQ	JOUT	Thu, Jan 5, 2017	37.50	37.50	36.32	36.51
6482	NASDAQ	JOUT	Wed, Jan 4, 2017	37.22	38.21	36.42	37.77
6481	NASDAQ	JOUT	Tue, Jan 3, 2017	40.00	40.00	37.10	37.49
6480	NASDAQ	JOUT	Fri, Dec 30, 2016	38.35	39.69	38.20	39.69
6479	NASDAQ	JOUT	Thu, Dec 29, 2016	37.42	38.98	37.22	38.32
6478	NASDAQ	JOUT	Wed, Dec 28, 2016	39.67	39.72	37.58	37.88
6477	NASDAQ	JOUT	Tue, Dec 27, 2016	39.29	39.84	39.29	39.45
6476	NASDAQ	JOUT	Fri, Dec 23, 2016	39.33	39.55	39.19	39.39
6475	NASDAQ	JOUT	Thu, Dec 22, 2016	39.25	39.54	39.16	39.28
6474	NASDAQ	JOUT	Wed, Dec 21, 2016	39.19	39.47	38.48	39.27
6473	NASDAQ	JOUT	Tue, Dec 20, 2016	38.79	39.00	38.57	38.96
6472	NASDAQ	JOUT	Mon, Dec 19, 2016	37.89	39.10	37.59	38.56
6471	NASDAQ	JOUT	Fri, Dec 16, 2016	38.32	38.64	37.10	37.54
6470	NASDAQ	JOUT	Thu, Dec 15, 2016	38.19	38.79	38.01	38.42
6469	NASDAQ	JOUT	Wed, Dec 14, 2016	38.14	38.80	38.04	38.19
6468	NASDAQ	JOUT	Tue, Dec 13, 2016	35.74	38.27	35.69	38.01
6467	NASDAQ	JOUT	Mon, Dec 12, 2016	44.94	45.00	35.10	35.10
6466	NASDAQ	JOUT	Fri, Dec 9, 2016	45.00	45.06	44.41	44.86
6465	NASDAQ	JOUT	Thu, Dec 8, 2016	43.99	45.16	43.73	44.70
6464	NASDAQ	JOUT	Wed, Dec 7, 2016	45.35	45.35	42.41	43.72
6463	NASDAQ	JOUT	Tue, Dec 6, 2016	41.96	43.81	41.70	42.93
6462	NASDAQ	JOUT	Mon, Dec 5, 2016	42.35	42.41	41.00	41.75
6461	NASDAQ	JOUT	Fri, Dec 2, 2016	42.71	44.00	41.25	41.76
6460	NASDAQ	JOUT	Thu, Dec 1, 2016	41.62	44.23	41.62	42.51
6459	NASDAQ	JOUT	Wed, Nov 30, 2016	43.24	44.74	41.71	41.80
6458	NASDAQ	JOUT	Tue, Nov 29, 2016	43.59	44.31	42.33	42.57
6457	NASDAQ	JOUT	Mon, Nov 28, 2016	42.28	43.98	42.20	43.31
6456	NASDAQ	JOUT	Fri, Nov 25, 2016	42.55	42.95	41.41	42.31
6455	NASDAQ	JOUT	Wed, Nov 23, 2016	41.85	43.00	40.51	42.52
6454	NASDAQ	JOUT	Tue, Nov 22, 2016	42.00	42.70	41.00	41.51
6453	NASDAQ	JOUT	Mon, Nov 21, 2016	41.00	42.97	40.18	41.71
6452	NASDAQ	JOUT	Fri, Nov 18, 2016	42.96	43.10	39.39	41.00
6451	NASDAQ	JOUT	Thu, Nov 17, 2016	40.01	43.10	40.01	43.02
6450	NASDAQ	JOUT	Wed, Nov 16, 2016	39.70	40.22	39.31	40.11
6449	NASDAQ	JOUT	Tue, Nov 15, 2016	38.38	40.00	37.45	40.00
6448	NASDAQ	JOUT	Mon, Nov 14, 2016	38.96	39.48	37.69	38.38
6447	NASDAQ	JOUT	Fri, Nov 11, 2016	37.79	38.99	36.90	38.49
6446	NASDAQ	JOUT	Thu, Nov 10, 2016	37.37	38.59	34.92	37.94
6445	NASDAQ	JOUT	Wed, Nov 9, 2016	34.67	35.97	34.67	35.77
6444	NASDAQ	JOUT	Tue, Nov 8, 2016	35.19	35.69	35.09	35.37
6443	NASDAQ	JOUT	Mon, Nov 7, 2016	35.00	35.33	34.65	35.21
6442	NASDAQ	JOUT	Fri, Nov 4, 2016	34.84	35.00	34.53	34.72
6441	NASDAQ	JOUT	Thu, Nov 3, 2016	35.09	36.43	34.41	34.98
6440	NASDAQ	JOUT	Wed, Nov 2, 2016	35.48	35.85	34.66	35.06
6439	NASDAQ	JOUT	Tue, Nov 1, 2016	36.22	36.32	35.29	35.64
6438	NASDAQ	JOUT	Mon, Oct 31, 2016	36.24	36.43	35.93	35.98
6437	NASDAQ	JOUT	Fri, Oct 28, 2016	35.75	36.23	35.75	36.08
6436	NASDAQ	JOUT	Thu, Oct 27, 2016	36.72	36.72	35.71	35.89
6435	NASDAQ	JOUT	Wed, Oct 26, 2016	36.69	37.18	35.03	36.42
6434	NASDAQ	JOUT	Tue, Oct 25, 2016	37.34	37.47	36.25	37.00
6433	NASDAQ	JOUT	Mon, Oct 24, 2016	36.59	37.49	36.21	37.48
6432	NASDAQ	JOUT	Fri, Oct 21, 2016	36.44	37.33	36.06	36.26
6431	NASDAQ	JOUT	Thu, Oct 20, 2016	36.85	37.33	36.38	36.65
6430	NASDAQ	JOUT	Wed, Oct 19, 2016	36.85	37.15	36.70	36.88
6429	NASDAQ	JOUT	Tue, Oct 18, 2016	36.49	36.90	36.49	36.73
6428	NASDAQ	JOUT	Mon, Oct 17, 2016	36.59	36.60	35.06	36.06
6427	NASDAQ	JOUT	Fri, Oct 14, 2016	36.39	36.81	36.39	36.81
6426	NASDAQ	JOUT	Thu, Oct 13, 2016	36.17	36.63	35.81	36.00
6425	NASDAQ	JOUT	Wed, Oct 12, 2016	36.50	37.06	35.97	36.38
6424	NASDAQ	JOUT	Tue, Oct 11, 2016	37.44	37.44	36.23	36.52
6423	NASDAQ	JOUT	Mon, Oct 10, 2016	36.53	37.60	35.86	37.43
6422	NASDAQ	JOUT	Fri, Oct 7, 2016	36.66	36.91	36.22	36.40
6421	NASDAQ	JOUT	Thu, Oct 6, 2016	37.13	37.46	36.40	36.61
6420	NASDAQ	JOUT	Wed, Oct 5, 2016	36.38	37.49	35.68	37.14
6419	NASDAQ	JOUT	Tue, Oct 4, 2016	35.72	36.61	35.57	36.19
6418	NASDAQ	JOUT	Mon, Oct 3, 2016	36.05	36.60	35.52	35.77
6417	NASDAQ	JOUT	Fri, Sep 30, 2016	36.14	36.58	35.64	36.37
6416	NASDAQ	JOUT	Thu, Sep 29, 2016	36.53	36.62	34.23	36.03
6415	NASDAQ	JOUT	Wed, Sep 28, 2016	36.75	37.38	35.95	36.32
6414	NASDAQ	JOUT	Tue, Sep 27, 2016	35.38	36.70	35.38	36.62
6413	NASDAQ	JOUT	Mon, Sep 26, 2016	35.84	36.21	35.14	35.31
6412	NASDAQ	JOUT	Fri, Sep 23, 2016	36.00	36.41	35.67	36.19
6411	NASDAQ	JOUT	Thu, Sep 22, 2016	36.19	36.59	35.99	36.14
6410	NASDAQ	JOUT	Wed, Sep 21, 2016	35.67	36.01	35.61	35.99
6409	NASDAQ	JOUT	Tue, Sep 20, 2016	34.91	35.77	34.71	35.37
6408	NASDAQ	JOUT	Mon, Sep 19, 2016	35.53	35.89	34.65	35.33
6407	NASDAQ	JOUT	Fri, Sep 16, 2016	34.19	35.68	33.52	35.48
6406	NASDAQ	JOUT	Thu, Sep 15, 2016	33.21	34.50	33.21	34.17
6405	NASDAQ	JOUT	Wed, Sep 14, 2016	32.85	33.27	32.61	33.12
6404	NASDAQ	JOUT	Tue, Sep 13, 2016	33.00	33.39	32.65	32.78
6403	NASDAQ	JOUT	Mon, Sep 12, 2016	32.81	33.29	32.75	32.91
6402	NASDAQ	JOUT	Fri, Sep 9, 2016	33.27	33.80	33.02	33.07
6401	NASDAQ	JOUT	Thu, Sep 8, 2016	35.85	36.21	33.40	33.78
6400	NASDAQ	JOUT	Wed, Sep 7, 2016	35.35	36.21	35.30	36.00
6399	NASDAQ	JOUT	Tue, Sep 6, 2016	35.46	35.46	35.09	35.31
6398	NASDAQ	JOUT	Fri, Sep 2, 2016	35.23	35.67	35.00	35.12
6397	NASDAQ	JOUT	Thu, Sep 1, 2016	33.55	34.77	33.51	34.77
6396	NASDAQ	JOUT	Wed, Aug 31, 2016	34.06	34.32	33.59	33.65
6395	NASDAQ	JOUT	Tue, Aug 30, 2016	32.87	34.39	32.52	33.86
6394	NASDAQ	JOUT	Mon, Aug 29, 2016	30.84	33.17	30.84	32.71
6393	NASDAQ	JOUT	Fri, Aug 26, 2016	30.60	31.36	30.15	30.76
6392	NASDAQ	JOUT	Thu, Aug 25, 2016	30.72	30.76	29.77	30.60
6391	NASDAQ	JOUT	Wed, Aug 24, 2016	29.38	31.42	29.30	30.62
6390	NASDAQ	JOUT	Tue, Aug 23, 2016	29.00	29.40	28.91	29.09
6389	NASDAQ	JOUT	Mon, Aug 22, 2016	28.71	28.96	28.55	28.85
6388	NASDAQ	JOUT	Fri, Aug 19, 2016	28.83	29.32	28.50	28.64
6387	NASDAQ	JOUT	Thu, Aug 18, 2016	28.79	29.03	28.26	28.74
6386	NASDAQ	JOUT	Wed, Aug 17, 2016	29.06	29.22	28.26	28.63
6385	NASDAQ	JOUT	Tue, Aug 16, 2016	29.21	29.35	29.00	29.22
6384	NASDAQ	JOUT	Mon, Aug 15, 2016	28.96	29.45	28.76	29.20
6383	NASDAQ	JOUT	Fri, Aug 12, 2016	29.00	29.31	28.61	29.13
6382	NASDAQ	JOUT	Thu, Aug 11, 2016	29.37	29.40	28.72	28.99
6381	NASDAQ	JOUT	Wed, Aug 10, 2016	28.65	29.07	28.28	28.99
6380	NASDAQ	JOUT	Tue, Aug 9, 2016	28.74	29.29	27.97	28.60
6379	NASDAQ	JOUT	Mon, Aug 8, 2016	30.94	30.94	28.32	28.62
6378	NASDAQ	JOUT	Fri, Aug 5, 2016	30.05	31.45	29.85	31.19
6377	NASDAQ	JOUT	Thu, Aug 4, 2016	29.70	29.94	29.66	29.75
6376	NASDAQ	JOUT	Wed, Aug 3, 2016	29.71	30.00	29.67	29.75
6375	NASDAQ	JOUT	Tue, Aug 2, 2016	29.81	30.26	29.54	29.61
6374	NASDAQ	JOUT	Mon, Aug 1, 2016	30.50	30.81	29.69	29.73
6373	NASDAQ	JOUT	Fri, Jul 29, 2016	29.89	30.96	29.76	30.45
6372	NASDAQ	JOUT	Thu, Jul 28, 2016	28.46	29.99	28.46	29.81
6371	NASDAQ	JOUT	Wed, Jul 27, 2016	29.35	29.98	28.08	28.42
6370	NASDAQ	JOUT	Tue, Jul 26, 2016	29.69	29.97	29.33	29.45
6369	NASDAQ	JOUT	Mon, Jul 25, 2016	29.31	29.76	29.31	29.65
6368	NASDAQ	JOUT	Fri, Jul 22, 2016	28.94	29.49	28.66	29.06
6367	NASDAQ	JOUT	Thu, Jul 21, 2016	28.65	29.36	27.94	29.00
6366	NASDAQ	JOUT	Wed, Jul 20, 2016	27.29	28.69	26.95	28.53
6365	NASDAQ	JOUT	Tue, Jul 19, 2016	26.83	27.24	26.76	26.95
6364	NASDAQ	JOUT	Mon, Jul 18, 2016	27.01	27.90	26.92	27.00
6363	NASDAQ	JOUT	Fri, Jul 15, 2016	27.56	27.71	26.73	27.01
6362	NASDAQ	JOUT	Thu, Jul 14, 2016	28.11	28.43	27.02	27.26
6361	NASDAQ	JOUT	Wed, Jul 13, 2016	28.12	28.60	27.59	28.03
6360	NASDAQ	JOUT	Tue, Jul 12, 2016	27.40	28.09	27.30	27.89
6359	NASDAQ	JOUT	Mon, Jul 11, 2016	26.36	27.42	26.36	27.03
6358	NASDAQ	JOUT	Fri, Jul 8, 2016	26.56	26.95	25.97	26.66
6357	NASDAQ	JOUT	Thu, Jul 7, 2016	26.58	26.60	25.89	26.17
6356	NASDAQ	JOUT	Wed, Jul 6, 2016	25.91	26.60	25.61	26.51
6355	NASDAQ	JOUT	Tue, Jul 5, 2016	26.83	26.92	26.00	26.09
6354	NASDAQ	JOUT	Fri, Jul 1, 2016	25.76	26.96	25.67	26.75
6353	NASDAQ	JOUT	Thu, Jun 30, 2016	25.27	25.73	24.97	25.70
6352	NASDAQ	JOUT	Wed, Jun 29, 2016	25.61	25.95	24.87	25.44
6351	NASDAQ	JOUT	Tue, Jun 28, 2016	25.17	25.84	24.51	25.13
6350	NASDAQ	JOUT	Mon, Jun 27, 2016	25.80	25.80	24.55	24.75
6349	NASDAQ	JOUT	Fri, Jun 24, 2016	25.45	26.25	24.55	26.01
6348	NASDAQ	JOUT	Thu, Jun 23, 2016	26.46	26.50	25.69	26.24
6347	NASDAQ	JOUT	Wed, Jun 22, 2016	25.37	26.00	24.60	25.89
6346	NASDAQ	JOUT	Tue, Jun 21, 2016	25.33	25.86	24.55	25.19
6345	NASDAQ	JOUT	Mon, Jun 20, 2016	25.53	26.22	25.28	26.00
6344	NASDAQ	JOUT	Fri, Jun 17, 2016	24.93	25.41	24.59	25.02
6343	NASDAQ	JOUT	Thu, Jun 16, 2016	24.59	24.97	24.41	24.84
6342	NASDAQ	JOUT	Wed, Jun 15, 2016	24.89	25.67	24.89	25.00
6341	NASDAQ	JOUT	Tue, Jun 14, 2016	25.97	26.00	24.43	24.55
6340	NASDAQ	JOUT	Mon, Jun 13, 2016	26.00	26.42	25.55	25.96
6339	NASDAQ	JOUT	Fri, Jun 10, 2016	26.10	26.25	25.82	26.21
6338	NASDAQ	JOUT	Thu, Jun 9, 2016	26.32	26.51	25.41	25.97
6337	NASDAQ	JOUT	Wed, Jun 8, 2016	25.75	26.43	25.66	26.41
6336	NASDAQ	JOUT	Tue, Jun 7, 2016	25.75	25.91	25.62	25.72
6335	NASDAQ	JOUT	Mon, Jun 6, 2016	25.75	25.98	25.41	25.68
6334	NASDAQ	JOUT	Fri, Jun 3, 2016	25.23	25.92	25.08	25.71
6333	NASDAQ	JOUT	Thu, Jun 2, 2016	25.52	25.53	25.13	25.42
6332	NASDAQ	JOUT	Wed, Jun 1, 2016	25.35	25.88	25.30	25.51
6331	NASDAQ	JOUT	Tue, May 31, 2016	25.61	26.75	25.61	26.36
6330	NASDAQ	JOUT	Fri, May 27, 2016	25.27	25.65	24.89	25.38
6329	NASDAQ	JOUT	Thu, May 26, 2016	25.80	25.85	25.09	25.25
6328	NASDAQ	JOUT	Wed, May 25, 2016	25.60	26.06	25.55	25.56
6327	NASDAQ	JOUT	Tue, May 24, 2016	24.71	25.85	24.71	25.60
6326	NASDAQ	JOUT	Mon, May 23, 2016	24.68	24.83	24.03	24.70
6325	NASDAQ	JOUT	Fri, May 20, 2016	24.20	25.00	24.14	24.48
6324	NASDAQ	JOUT	Thu, May 19, 2016	23.77	24.47	23.62	24.17
6323	NASDAQ	JOUT	Wed, May 18, 2016	23.80	24.63	23.78	24.05
6322	NASDAQ	JOUT	Tue, May 17, 2016	24.71	25.41	23.79	23.79
6321	NASDAQ	JOUT	Mon, May 16, 2016	23.86	25.00	23.76	24.89
6320	NASDAQ	JOUT	Fri, May 13, 2016	24.25	24.52	24.01	24.49
6319	NASDAQ	JOUT	Thu, May 12, 2016	24.93	24.93	24.17	24.36
6318	NASDAQ	JOUT	Wed, May 11, 2016	24.91	24.91	24.30	24.56
6317	NASDAQ	JOUT	Tue, May 10, 2016	25.20	25.20	24.76	25.04
6316	NASDAQ	JOUT	Mon, May 9, 2016	23.30	25.50	23.30	25.21
6315	NASDAQ	JOUT	Fri, May 6, 2016	23.21	23.80	22.37	23.36
6314	NASDAQ	JOUT	Thu, May 5, 2016	23.08	23.08	21.95	22.25
6313	NASDAQ	JOUT	Wed, May 4, 2016	23.53	23.59	22.78	23.08
6312	NASDAQ	JOUT	Tue, May 3, 2016	24.03	24.51	23.41	23.60
6311	NASDAQ	JOUT	Mon, May 2, 2016	24.06	24.39	24.02	24.29
6310	NASDAQ	JOUT	Fri, Apr 29, 2016	23.78	24.24	23.12	24.13
6309	NASDAQ	JOUT	Thu, Apr 28, 2016	24.05	24.24	23.70	23.74
6308	NASDAQ	JOUT	Wed, Apr 27, 2016	22.92	24.32	22.90	24.19
6307	NASDAQ	JOUT	Tue, Apr 26, 2016	22.25	23.14	21.98	23.04
6306	NASDAQ	JOUT	Mon, Apr 25, 2016	21.77	22.25	21.77	22.22
6305	NASDAQ	JOUT	Fri, Apr 22, 2016	21.87	21.94	21.69	21.75
6304	NASDAQ	JOUT	Thu, Apr 21, 2016	21.46	21.98	21.11	21.80
6303	NASDAQ	JOUT	Wed, Apr 20, 2016	21.54	21.98	21.14	21.50
6302	NASDAQ	JOUT	Tue, Apr 19, 2016	21.73	22.09	21.51	21.63
6301	NASDAQ	JOUT	Mon, Apr 18, 2016	21.57	22.00	21.46	21.88
6300	NASDAQ	JOUT	Fri, Apr 15, 2016	20.69	21.65	20.69	21.46
6299	NASDAQ	JOUT	Thu, Apr 14, 2016	21.11	21.53	20.55	20.79
6298	NASDAQ	JOUT	Wed, Apr 13, 2016	21.06	21.37	20.76	21.24
6297	NASDAQ	JOUT	Tue, Apr 12, 2016	21.10	21.28	20.75	20.97
6296	NASDAQ	JOUT	Mon, Apr 11, 2016	21.38	21.75	21.08	21.11
6295	NASDAQ	JOUT	Fri, Apr 8, 2016	21.45	21.50	21.10	21.38
6294	NASDAQ	JOUT	Thu, Apr 7, 2016	21.88	21.88	21.07	21.19
6293	NASDAQ	JOUT	Wed, Apr 6, 2016	22.04	22.04	21.45	21.89
6292	NASDAQ	JOUT	Tue, Apr 5, 2016	21.80	21.80	21.80	21.49
6291	NASDAQ	JOUT	Mon, Apr 4, 2016	22.18	22.18	21.62	21.80
6290	NASDAQ	JOUT	Fri, Apr 1, 2016	22.19	22.36	22.02	22.07
6289	NASDAQ	JOUT	Thu, Mar 31, 2016	22.33	22.38	22.16	22.33
6288	NASDAQ	JOUT	Wed, Mar 30, 2016	22.35	22.55	22.12	22.30
6287	NASDAQ	JOUT	Tue, Mar 29, 2016	21.98	22.30	21.90	22.28
6286	NASDAQ	JOUT	Mon, Mar 28, 2016	21.93	21.94	21.85	21.94
6285	NASDAQ	JOUT	Thu, Mar 24, 2016	21.93	22.07	21.84	21.97
6284	NASDAQ	JOUT	Wed, Mar 23, 2016	21.96	22.20	21.55	21.86
6283	NASDAQ	JOUT	Tue, Mar 22, 2016	21.68	22.09	21.68	22.09
6282	NASDAQ	JOUT	Mon, Mar 21, 2016	22.10	22.10	21.81	21.90
6281	NASDAQ	JOUT	Fri, Mar 18, 2016	21.94	22.24	21.58	22.23
6280	NASDAQ	JOUT	Thu, Mar 17, 2016	21.30	21.88	21.23	21.88
6279	NASDAQ	JOUT	Wed, Mar 16, 2016	21.72	22.18	21.00	21.32
6278	NASDAQ	JOUT	Tue, Mar 15, 2016	22.69	22.69	22.69	21.54
6277	NASDAQ	JOUT	Mon, Mar 14, 2016	22.81	23.18	22.62	22.96
6276	NASDAQ	JOUT	Fri, Mar 11, 2016	22.53	22.92	22.38	22.86
6275	NASDAQ	JOUT	Thu, Mar 10, 2016	22.99	22.99	22.07	22.99
6274	NASDAQ	JOUT	Wed, Mar 9, 2016	22.50	22.50	22.50	22.99
6273	NASDAQ	JOUT	Tue, Mar 8, 2016	22.39	22.90	22.20	22.68
6272	NASDAQ	JOUT	Mon, Mar 7, 2016	22.51	22.95	22.47	22.68
6271	NASDAQ	JOUT	Fri, Mar 4, 2016	22.22	22.22	22.22	22.52
6270	NASDAQ	JOUT	Thu, Mar 3, 2016	21.80	21.80	21.80	22.22
6269	NASDAQ	JOUT	Wed, Mar 2, 2016	21.90	22.70	21.50	22.18
6268	NASDAQ	JOUT	Tue, Mar 1, 2016	21.93	21.93	21.93	22.18
6267	NASDAQ	JOUT	Mon, Feb 29, 2016	21.96	22.39	21.74	21.93
6266	NASDAQ	JOUT	Fri, Feb 26, 2016	21.85	21.85	21.67	21.81
6265	NASDAQ	JOUT	Thu, Feb 25, 2016	21.75	22.57	21.43	21.85
6264	NASDAQ	JOUT	Wed, Feb 24, 2016	22.07	22.36	21.64	21.83
6263	NASDAQ	JOUT	Tue, Feb 23, 2016	22.68	22.68	22.09	22.09
6262	NASDAQ	JOUT	Mon, Feb 22, 2016	22.96	23.40	22.33	22.56
6261	NASDAQ	JOUT	Fri, Feb 19, 2016	22.59	23.19	22.40	22.89
6260	NASDAQ	JOUT	Thu, Feb 18, 2016	22.41	23.06	22.25	22.65
6259	NASDAQ	JOUT	Wed, Feb 17, 2016	22.93	23.34	21.66	22.27
6258	NASDAQ	JOUT	Tue, Feb 16, 2016	20.96	22.43	20.84	22.33
6257	NASDAQ	JOUT	Fri, Feb 12, 2016	20.45	20.95	19.88	20.90
6256	NASDAQ	JOUT	Thu, Feb 11, 2016	20.87	21.20	20.08	20.37
6255	NASDAQ	JOUT	Wed, Feb 10, 2016	21.76	21.76	20.96	21.24
6254	NASDAQ	JOUT	Tue, Feb 9, 2016	21.07	21.80	20.82	21.16
6253	NASDAQ	JOUT	Mon, Feb 8, 2016	21.18	21.44	19.50	21.43
6252	NASDAQ	JOUT	Fri, Feb 5, 2016	22.16	23.50	21.43	21.43
6251	NASDAQ	JOUT	Thu, Feb 4, 2016	21.58	22.43	21.21	22.13
6250	NASDAQ	JOUT	Wed, Feb 3, 2016	21.73	21.73	20.65	21.63
6249	NASDAQ	JOUT	Tue, Feb 2, 2016	21.40	21.78	21.03	21.46
6248	NASDAQ	JOUT	Mon, Feb 1, 2016	21.32	21.59	20.88	21.40
6247	NASDAQ	JOUT	Fri, Jan 29, 2016	21.26	21.50	20.31	21.50
6246	NASDAQ	JOUT	Thu, Jan 28, 2016	20.43	21.45	20.20	20.34
6245	NASDAQ	JOUT	Wed, Jan 27, 2016	20.65	20.80	20.11	20.18
6244	NASDAQ	JOUT	Tue, Jan 26, 2016	19.88	20.87	19.88	20.72
6243	NASDAQ	JOUT	Mon, Jan 25, 2016	20.66	20.91	20.23	20.35
6242	NASDAQ	JOUT	Fri, Jan 22, 2016	20.70	20.95	20.54	20.74
6241	NASDAQ	JOUT	Thu, Jan 21, 2016	20.44	20.57	19.71	20.37
6240	NASDAQ	JOUT	Wed, Jan 20, 2016	19.53	20.85	18.33	20.24
6239	NASDAQ	JOUT	Tue, Jan 19, 2016	20.41	20.85	19.50	19.69
6238	NASDAQ	JOUT	Fri, Jan 15, 2016	20.67	20.80	20.11	20.44
6237	NASDAQ	JOUT	Thu, Jan 14, 2016	21.76	21.95	20.99	21.17
6236	NASDAQ	JOUT	Wed, Jan 13, 2016	21.95	22.33	21.30	21.55
6235	NASDAQ	JOUT	Tue, Jan 12, 2016	21.94	22.61	21.85	22.06
6234	NASDAQ	JOUT	Mon, Jan 11, 2016	22.46	22.64	21.86	22.45
6233	NASDAQ	JOUT	Fri, Jan 8, 2016	22.75	23.08	22.20	22.53
6232	NASDAQ	JOUT	Thu, Jan 7, 2016	21.79	23.05	21.79	22.69
6231	NASDAQ	JOUT	Wed, Jan 6, 2016	22.00	22.30	21.93	21.98
6230	NASDAQ	JOUT	Tue, Jan 5, 2016	22.95	22.95	21.86	22.28
6229	NASDAQ	JOUT	Mon, Jan 4, 2016	21.75	23.27	21.75	22.89
6228	NASDAQ	JOUT	Thu, Dec 31, 2015	22.39	22.97	21.87	21.89
6227	NASDAQ	JOUT	Wed, Dec 30, 2015	22.66	22.92	22.28	22.28
6226	NASDAQ	JOUT	Tue, Dec 29, 2015	23.06	23.39	22.13	22.75
6225	NASDAQ	JOUT	Mon, Dec 28, 2015	22.89	23.38	22.79	22.95
6224	NASDAQ	JOUT	Thu, Dec 24, 2015	23.13	23.37	22.87	23.06
6223	NASDAQ	JOUT	Wed, Dec 23, 2015	23.21	23.39	22.86	22.99
6222	NASDAQ	JOUT	Tue, Dec 22, 2015	22.75	23.34	22.60	22.98
6221	NASDAQ	JOUT	Mon, Dec 21, 2015	22.70	23.38	22.70	23.11
6220	NASDAQ	JOUT	Fri, Dec 18, 2015	22.81	23.32	21.76	22.75
6219	NASDAQ	JOUT	Thu, Dec 17, 2015	23.22	23.35	22.86	22.98
6218	NASDAQ	JOUT	Wed, Dec 16, 2015	23.00	23.39	22.73	22.96
6217	NASDAQ	JOUT	Tue, Dec 15, 2015	22.98	23.39	22.79	23.00
6216	NASDAQ	JOUT	Mon, Dec 14, 2015	22.35	23.37	21.94	22.73
6215	NASDAQ	JOUT	Fri, Dec 11, 2015	21.73	22.68	21.73	22.34
6214	NASDAQ	JOUT	Thu, Dec 10, 2015	24.26	24.26	21.76	22.19
6213	NASDAQ	JOUT	Wed, Dec 9, 2015	23.90	23.90	22.91	22.94
6212	NASDAQ	JOUT	Tue, Dec 8, 2015	23.96	24.69	22.91	22.95
6211	NASDAQ	JOUT	Mon, Dec 7, 2015	24.65	25.01	23.29	23.52
6210	NASDAQ	JOUT	Fri, Dec 4, 2015	23.88	24.00	23.78	23.87
6209	NASDAQ	JOUT	Thu, Dec 3, 2015	23.89	23.99	23.31	23.75
6208	NASDAQ	JOUT	Wed, Dec 2, 2015	24.12	24.24	23.74	23.83
6207	NASDAQ	JOUT	Tue, Dec 1, 2015	24.42	24.61	23.71	24.09
6206	NASDAQ	JOUT	Mon, Nov 30, 2015	24.45	24.61	23.65	24.00
6205	NASDAQ	JOUT	Fri, Nov 27, 2015	24.20	24.25	23.56	24.22
6204	NASDAQ	JOUT	Wed, Nov 25, 2015	24.16	24.21	23.86	24.04
6203	NASDAQ	JOUT	Tue, Nov 24, 2015	24.25	24.50	23.83	24.15
6202	NASDAQ	JOUT	Mon, Nov 23, 2015	24.30	24.87	22.30	24.24
6201	NASDAQ	JOUT	Fri, Nov 20, 2015	23.52	25.09	22.83	24.19
6200	NASDAQ	JOUT	Thu, Nov 19, 2015	23.00	23.87	22.92	23.38
6199	NASDAQ	JOUT	Wed, Nov 18, 2015	23.00	23.50	22.81	23.00
6198	NASDAQ	JOUT	Tue, Nov 17, 2015	22.95	23.19	22.82	23.00
6197	NASDAQ	JOUT	Mon, Nov 16, 2015	21.26	22.97	21.26	22.94
6196	NASDAQ	JOUT	Fri, Nov 13, 2015	21.99	22.63	21.75	22.24
6195	NASDAQ	JOUT	Thu, Nov 12, 2015	22.03	22.50	21.67	22.10
6194	NASDAQ	JOUT	Wed, Nov 11, 2015	22.48	22.81	21.92	22.13
6193	NASDAQ	JOUT	Tue, Nov 10, 2015	22.45	22.77	21.89	22.39
6192	NASDAQ	JOUT	Mon, Nov 9, 2015	22.77	22.82	22.35	22.39
6191	NASDAQ	JOUT	Fri, Nov 6, 2015	22.61	23.09	22.45	23.04
6190	NASDAQ	JOUT	Thu, Nov 5, 2015	22.68	22.98	22.02	22.80
6189	NASDAQ	JOUT	Wed, Nov 4, 2015	21.96	23.09	21.96	22.79
6188	NASDAQ	JOUT	Tue, Nov 3, 2015	21.14	23.06	21.14	22.52
6187	NASDAQ	JOUT	Mon, Nov 2, 2015	21.58	22.49	21.25	22.46
6186	NASDAQ	JOUT	Fri, Oct 30, 2015	21.93	22.35	21.41	21.43
6185	NASDAQ	JOUT	Thu, Oct 29, 2015	23.08	23.08	21.20	21.89
6184	NASDAQ	JOUT	Wed, Oct 28, 2015	21.53	22.38	21.20	21.57
6183	NASDAQ	JOUT	Tue, Oct 27, 2015	22.22	22.22	21.44	21.47
6182	NASDAQ	JOUT	Mon, Oct 26, 2015	23.06	23.06	21.81	22.28
6181	NASDAQ	JOUT	Fri, Oct 23, 2015	23.61	23.61	22.71	23.02
6180	NASDAQ	JOUT	Thu, Oct 22, 2015	22.58	23.71	22.58	23.71
6179	NASDAQ	JOUT	Wed, Oct 21, 2015	23.30	23.30	22.03	22.50
6178	NASDAQ	JOUT	Tue, Oct 20, 2015	23.02	23.28	22.28	23.05
6177	NASDAQ	JOUT	Mon, Oct 19, 2015	22.31	23.30	22.31	23.12
6176	NASDAQ	JOUT	Fri, Oct 16, 2015	22.40	22.48	21.67	22.48
6175	NASDAQ	JOUT	Thu, Oct 15, 2015	21.86	22.31	21.34	22.30
6174	NASDAQ	JOUT	Wed, Oct 14, 2015	21.53	22.30	21.52	21.86
6173	NASDAQ	JOUT	Tue, Oct 13, 2015	22.41	22.41	21.44	21.49
6172	NASDAQ	JOUT	Mon, Oct 12, 2015	23.64	23.77	22.21	22.50
6171	NASDAQ	JOUT	Fri, Oct 9, 2015	23.57	23.81	23.16	23.49
6170	NASDAQ	JOUT	Thu, Oct 8, 2015	22.62	23.81	22.45	23.76
6169	NASDAQ	JOUT	Wed, Oct 7, 2015	22.03	22.65	22.03	22.62
6168	NASDAQ	JOUT	Tue, Oct 6, 2015	22.01	22.75	21.93	22.12
6167	NASDAQ	JOUT	Mon, Oct 5, 2015	22.16	23.01	21.65	22.66
6166	NASDAQ	JOUT	Fri, Oct 2, 2015	20.70	21.64	20.70	21.57
6165	NASDAQ	JOUT	Thu, Oct 1, 2015	21.22	21.56	20.41	21.21
6164	NASDAQ	JOUT	Wed, Sep 30, 2015	20.98	21.56	20.33	21.10
6163	NASDAQ	JOUT	Tue, Sep 29, 2015	21.00	21.31	21.00	21.04
6162	NASDAQ	JOUT	Mon, Sep 28, 2015	20.98	21.00	20.33	20.50
6161	NASDAQ	JOUT	Fri, Sep 25, 2015	22.00	22.03	20.60	20.85
6160	NASDAQ	JOUT	Thu, Sep 24, 2015	21.72	23.37	21.72	21.80
6159	NASDAQ	JOUT	Wed, Sep 23, 2015	21.90	23.12	21.80	21.87
6158	NASDAQ	JOUT	Tue, Sep 22, 2015	22.64	23.20	22.21	22.83
6157	NASDAQ	JOUT	Mon, Sep 21, 2015	23.04	23.74	22.53	22.68
6156	NASDAQ	JOUT	Fri, Sep 18, 2015	24.60	24.75	23.05	23.24
6155	NASDAQ	JOUT	Thu, Sep 17, 2015	24.75	25.03	23.78	25.02
6154	NASDAQ	JOUT	Wed, Sep 16, 2015	24.00	24.42	23.34	24.22
6153	NASDAQ	JOUT	Tue, Sep 15, 2015	23.00	23.74	22.89	23.14
6152	NASDAQ	JOUT	Mon, Sep 14, 2015	23.10	23.10	21.21	22.78
6151	NASDAQ	JOUT	Fri, Sep 11, 2015	22.34	23.99	22.26	22.71
6150	NASDAQ	JOUT	Thu, Sep 10, 2015	22.59	23.11	21.70	22.45
6149	NASDAQ	JOUT	Wed, Sep 9, 2015	23.93	24.86	22.43	22.85
6148	NASDAQ	JOUT	Tue, Sep 8, 2015	24.66	25.94	23.55	23.80
6147	NASDAQ	JOUT	Fri, Sep 4, 2015	23.70	24.54	23.39	24.54
6146	NASDAQ	JOUT	Thu, Sep 3, 2015	24.85	24.85	23.64	24.07
6145	NASDAQ	JOUT	Wed, Sep 2, 2015	24.61	25.95	23.85	24.17
6144	NASDAQ	JOUT	Tue, Sep 1, 2015	24.58	24.67	23.62	23.83
6143	NASDAQ	JOUT	Mon, Aug 31, 2015	23.66	25.54	23.66	25.07
6142	NASDAQ	JOUT	Fri, Aug 28, 2015	22.42	23.86	22.42	23.41
6141	NASDAQ	JOUT	Thu, Aug 27, 2015	22.86	23.60	22.11	22.59
6140	NASDAQ	JOUT	Wed, Aug 26, 2015	23.18	23.70	22.49	22.59
6139	NASDAQ	JOUT	Tue, Aug 25, 2015	22.15	24.06	21.76	22.63
6138	NASDAQ	JOUT	Mon, Aug 24, 2015	22.00	23.72	22.00	22.06
6137	NASDAQ	JOUT	Fri, Aug 21, 2015	23.70	25.00	23.00	23.01
6136	NASDAQ	JOUT	Thu, Aug 20, 2015	25.65	25.65	23.72	24.17
6135	NASDAQ	JOUT	Wed, Aug 19, 2015	25.99	27.00	25.56	25.60
6134	NASDAQ	JOUT	Tue, Aug 18, 2015	25.34	27.23	23.00	26.95
6133	NASDAQ	JOUT	Mon, Aug 17, 2015	23.00	26.47	23.00	25.95
6132	NASDAQ	JOUT	Fri, Aug 14, 2015	24.15	25.96	23.21	24.81
6131	NASDAQ	JOUT	Thu, Aug 13, 2015	23.17	25.25	23.17	23.91
6130	NASDAQ	JOUT	Wed, Aug 12, 2015	24.41	25.68	22.14	24.80
6129	NASDAQ	JOUT	Tue, Aug 11, 2015	21.36	25.40	21.06	24.56
6128	NASDAQ	JOUT	Mon, Aug 10, 2015	20.83	22.73	20.75	21.53
6127	NASDAQ	JOUT	Fri, Aug 7, 2015	21.21	22.12	21.21	21.40
6126	NASDAQ	JOUT	Thu, Aug 6, 2015	21.33	21.79	21.30	21.31
6125	NASDAQ	JOUT	Wed, Aug 5, 2015	21.11	21.80	21.11	21.40
6124	NASDAQ	JOUT	Tue, Aug 4, 2015	21.01	21.10	20.75	21.03
6123	NASDAQ	JOUT	Mon, Aug 3, 2015	21.09	21.22	21.00	21.12
6122	NASDAQ	JOUT	Fri, Jul 31, 2015	21.10	21.37	20.75	21.10
6121	NASDAQ	JOUT	Thu, Jul 30, 2015	21.21	21.55	20.79	21.15
6120	NASDAQ	JOUT	Wed, Jul 29, 2015	21.00	22.00	21.00	21.34
6119	NASDAQ	JOUT	Tue, Jul 28, 2015	21.10	21.13	20.78	21.00
6118	NASDAQ	JOUT	Mon, Jul 27, 2015	21.00	21.25	20.71	21.15
6117	NASDAQ	JOUT	Fri, Jul 24, 2015	21.71	22.07	20.93	20.98
6116	NASDAQ	JOUT	Thu, Jul 23, 2015	21.92	22.36	21.80	21.80
6115	NASDAQ	JOUT	Wed, Jul 22, 2015	22.70	22.97	21.91	22.00
6114	NASDAQ	JOUT	Tue, Jul 21, 2015	23.22	23.55	22.48	22.73
6113	NASDAQ	JOUT	Mon, Jul 20, 2015	23.22	23.26	22.60	22.95
6112	NASDAQ	JOUT	Fri, Jul 17, 2015	23.22	23.54	22.88	23.44
6111	NASDAQ	JOUT	Thu, Jul 16, 2015	24.11	24.11	23.05	23.28
6110	NASDAQ	JOUT	Wed, Jul 15, 2015	23.89	24.40	22.98	23.29
6109	NASDAQ	JOUT	Tue, Jul 14, 2015	24.55	24.81	23.61	23.83
6108	NASDAQ	JOUT	Mon, Jul 13, 2015	23.74	25.06	23.70	24.90
6107	NASDAQ	JOUT	Fri, Jul 10, 2015	23.57	24.63	23.38	23.92
6106	NASDAQ	JOUT	Thu, Jul 9, 2015	24.45	25.21	23.31	23.40
6105	NASDAQ	JOUT	Wed, Jul 8, 2015	23.79	25.00	23.79	24.14
6104	NASDAQ	JOUT	Tue, Jul 7, 2015	23.13	24.73	23.10	23.93
6103	NASDAQ	JOUT	Mon, Jul 6, 2015	23.16	24.25	22.56	23.06
6102	NASDAQ	JOUT	Thu, Jul 2, 2015	23.88	24.28	23.03	23.39
6101	NASDAQ	JOUT	Wed, Jul 1, 2015	23.86	24.25	23.64	24.00
6100	NASDAQ	JOUT	Tue, Jun 30, 2015	23.35	23.90	23.18	23.55
6099	NASDAQ	JOUT	Mon, Jun 29, 2015	23.50	23.73	23.04	23.23
6098	NASDAQ	JOUT	Fri, Jun 26, 2015	23.85	23.94	23.03	23.61
6097	NASDAQ	JOUT	Thu, Jun 25, 2015	23.70	24.01	23.57	23.88
6096	NASDAQ	JOUT	Wed, Jun 24, 2015	24.16	24.19	23.28	23.45
6095	NASDAQ	JOUT	Tue, Jun 23, 2015	24.28	24.53	23.78	24.06
6094	NASDAQ	JOUT	Mon, Jun 22, 2015	24.10	24.36	23.77	24.17
6093	NASDAQ	JOUT	Fri, Jun 19, 2015	24.13	24.57	24.01	24.01
6092	NASDAQ	JOUT	Thu, Jun 18, 2015	24.23	24.33	23.84	24.02
6091	NASDAQ	JOUT	Wed, Jun 17, 2015	25.89	25.93	23.52	24.00
6090	NASDAQ	JOUT	Tue, Jun 16, 2015	25.47	26.21	25.60	25.88
6089	NASDAQ	JOUT	Mon, Jun 15, 2015	25.10	25.91	24.83	25.61
6088	NASDAQ	JOUT	Fri, Jun 12, 2015	23.89	25.71	23.87	25.35
6087	NASDAQ	JOUT	Thu, Jun 11, 2015	23.69	24.60	23.53	23.90
6086	NASDAQ	JOUT	Wed, Jun 10, 2015	23.48	23.99	23.30	23.52
6085	NASDAQ	JOUT	Tue, Jun 9, 2015	22.18	23.75	22.00	23.02
6084	NASDAQ	JOUT	Mon, Jun 8, 2015	21.10	23.44	21.10	22.01
6083	NASDAQ	JOUT	Fri, Jun 5, 2015	20.38	21.18	20.32	21.04
6082	NASDAQ	JOUT	Thu, Jun 4, 2015	22.41	23.07	20.32	20.43
6081	NASDAQ	JOUT	Wed, Jun 3, 2015	23.52	23.63	22.25	22.26
6080	NASDAQ	JOUT	Tue, Jun 2, 2015	23.15	23.52	22.76	23.47
6079	NASDAQ	JOUT	Mon, Jun 1, 2015	23.79	24.44	22.90	23.04
6078	NASDAQ	JOUT	Fri, May 29, 2015	25.40	26.11	23.56	23.97
6077	NASDAQ	JOUT	Thu, May 28, 2015	25.16	25.51	25.08	25.28
6076	NASDAQ	JOUT	Wed, May 27, 2015	25.35	25.50	25.25	25.39
6075	NASDAQ	JOUT	Tue, May 26, 2015	26.27	26.40	25.17	25.22
6074	NASDAQ	JOUT	Fri, May 22, 2015	26.98	27.44	26.90	27.01
6073	NASDAQ	JOUT	Thu, May 21, 2015	26.73	26.85	26.36	26.85
6072	NASDAQ	JOUT	Wed, May 20, 2015	25.14	26.73	25.14	26.73
6071	NASDAQ	JOUT	Tue, May 19, 2015	25.20	25.28	24.89	25.26
6070	NASDAQ	JOUT	Mon, May 18, 2015	25.41	25.55	25.21	25.22
6069	NASDAQ	JOUT	Fri, May 15, 2015	26.54	26.54	25.56	25.59
6068	NASDAQ	JOUT	Thu, May 14, 2015	26.50	26.95	26.30	26.64
6067	NASDAQ	JOUT	Wed, May 13, 2015	27.29	27.34	26.17	26.50
6066	NASDAQ	JOUT	Tue, May 12, 2015	27.74	28.41	26.81	27.30
6065	NASDAQ	JOUT	Mon, May 11, 2015	27.41	30.67	27.20	27.74
6064	NASDAQ	JOUT	Fri, May 8, 2015	28.50	28.50	25.69	27.22
6063	NASDAQ	JOUT	Thu, May 7, 2015	29.19	29.40	28.76	28.97
6062	NASDAQ	JOUT	Wed, May 6, 2015	29.49	29.49	28.99	29.30
6061	NASDAQ	JOUT	Tue, May 5, 2015	30.17	30.55	29.04	29.34
6060	NASDAQ	JOUT	Mon, May 4, 2015	31.03	31.51	29.77	30.00
6059	NASDAQ	JOUT	Fri, May 1, 2015	31.63	31.63	30.91	30.97
6058	NASDAQ	JOUT	Thu, Apr 30, 2015	31.93	32.16	31.50	31.50
6057	NASDAQ	JOUT	Wed, Apr 29, 2015	32.10	32.65	32.10	32.16
6056	NASDAQ	JOUT	Tue, Apr 28, 2015	31.85	32.58	31.85	32.28
6055	NASDAQ	JOUT	Mon, Apr 27, 2015	31.95	32.33	30.94	31.98
6054	NASDAQ	JOUT	Fri, Apr 24, 2015	32.26	32.42	31.85	31.99
6053	NASDAQ	JOUT	Thu, Apr 23, 2015	32.35	32.42	31.99	32.41
6052	NASDAQ	JOUT	Wed, Apr 22, 2015	32.44	32.45	31.98	32.20
6051	NASDAQ	JOUT	Tue, Apr 21, 2015	32.37	32.46	32.16	32.39
6050	NASDAQ	JOUT	Mon, Apr 20, 2015	31.86	32.32	31.86	32.32
6049	NASDAQ	JOUT	Fri, Apr 17, 2015	34.02	34.26	31.41	31.79
6048	NASDAQ	JOUT	Thu, Apr 16, 2015	34.65	35.24	34.18	34.34
6047	NASDAQ	JOUT	Wed, Apr 15, 2015	34.42	35.00	34.42	34.86
6046	NASDAQ	JOUT	Tue, Apr 14, 2015	34.15	34.87	33.90	34.44
6045	NASDAQ	JOUT	Mon, Apr 13, 2015	34.16	34.69	33.81	33.92
6044	NASDAQ	JOUT	Fri, Apr 10, 2015	34.60	34.74	34.18	34.20
6043	NASDAQ	JOUT	Thu, Apr 9, 2015	34.21	34.55	33.80	34.34
6042	NASDAQ	JOUT	Wed, Apr 8, 2015	34.53	34.69	34.00	34.24
6041	NASDAQ	JOUT	Tue, Apr 7, 2015	34.01	34.60	34.17	34.26
6040	NASDAQ	JOUT	Mon, Apr 6, 2015	34.58	34.53	32.98	34.27
6039	NASDAQ	JOUT	Thu, Apr 2, 2015	33.91	35.29	32.38	34.66
6038	NASDAQ	JOUT	Wed, Apr 1, 2015	33.21	34.00	31.74	33.99
6037	NASDAQ	JOUT	Tue, Mar 31, 2015	32.98	33.37	32.79	33.11
6036	NASDAQ	JOUT	Mon, Mar 30, 2015	33.56	33.56	31.65	32.48
6035	NASDAQ	JOUT	Fri, Mar 27, 2015	32.45	33.57	32.45	33.53
6034	NASDAQ	JOUT	Thu, Mar 26, 2015	31.34	32.61	31.33	32.44
6033	NASDAQ	JOUT	Wed, Mar 25, 2015	31.16	31.78	30.89	31.30
6032	NASDAQ	JOUT	Tue, Mar 24, 2015	30.93	31.50	30.79	31.40
6031	NASDAQ	JOUT	Mon, Mar 23, 2015	31.33	31.68	30.32	30.81
6030	NASDAQ	JOUT	Fri, Mar 20, 2015	31.68	32.40	31.33	31.52
6029	NASDAQ	JOUT	Thu, Mar 19, 2015	31.88	31.88	31.31	31.65
6028	NASDAQ	JOUT	Wed, Mar 18, 2015	31.95	32.07	31.64	32.00
6027	NASDAQ	JOUT	Tue, Mar 17, 2015	31.41	32.35	31.41	32.22
6026	NASDAQ	JOUT	Mon, Mar 16, 2015	32.70	33.31	31.43	31.53
6025	NASDAQ	JOUT	Fri, Mar 13, 2015	32.87	33.03	32.09	32.72
6024	NASDAQ	JOUT	Thu, Mar 12, 2015	31.91	32.80	31.91	32.76
6023	NASDAQ	JOUT	Wed, Mar 11, 2015	31.51	31.66	31.18	31.42
6022	NASDAQ	JOUT	Tue, Mar 10, 2015	31.38	31.82	30.74	30.75
6021	NASDAQ	JOUT	Mon, Mar 9, 2015	30.80	32.18	30.33	32.03
6020	NASDAQ	JOUT	Fri, Mar 6, 2015	31.68	32.11	30.43	30.44
6019	NASDAQ	JOUT	Thu, Mar 5, 2015	33.98	34.00	31.95	32.02
6018	NASDAQ	JOUT	Wed, Mar 4, 2015	33.24	33.92	32.76	33.55
6017	NASDAQ	JOUT	Tue, Mar 3, 2015	33.68	33.99	32.87	33.22
6016	NASDAQ	JOUT	Mon, Mar 2, 2015	33.36	33.74	33.01	33.71
6015	NASDAQ	JOUT	Fri, Feb 27, 2015	33.00	33.80	33.00	33.54
6014	NASDAQ	JOUT	Thu, Feb 26, 2015	32.68	33.39	32.54	32.95
6013	NASDAQ	JOUT	Wed, Feb 25, 2015	31.33	33.30	31.33	32.85
6012	NASDAQ	JOUT	Tue, Feb 24, 2015	29.85	31.65	29.85	31.62
6011	NASDAQ	JOUT	Mon, Feb 23, 2015	29.58	30.42	29.58	29.91
6010	NASDAQ	JOUT	Fri, Feb 20, 2015	31.37	31.37	29.44	29.50
6009	NASDAQ	JOUT	Thu, Feb 19, 2015	31.96	32.56	31.00	31.27
6008	NASDAQ	JOUT	Wed, Feb 18, 2015	32.14	33.50	31.55	31.91
6007	NASDAQ	JOUT	Tue, Feb 17, 2015	31.00	32.37	30.70	32.08
6006	NASDAQ	JOUT	Fri, Feb 13, 2015	30.79	31.49	30.03	30.13
6005	NASDAQ	JOUT	Thu, Feb 12, 2015	31.28	31.34	30.33	30.82
6004	NASDAQ	JOUT	Wed, Feb 11, 2015	30.87	31.49	30.75	31.04
6003	NASDAQ	JOUT	Tue, Feb 10, 2015	31.33	30.83	30.19	30.70
6002	NASDAQ	JOUT	Mon, Feb 9, 2015	31.42	31.45	29.97	31.10
6001	NASDAQ	JOUT	Fri, Feb 6, 2015	32.65	32.65	29.55	31.70
6000	NASDAQ	JOUT	Thu, Feb 5, 2015	31.42	33.64	31.16	32.78
5999	NASDAQ	JOUT	Wed, Feb 4, 2015	31.06	31.34	30.79	31.04
5998	NASDAQ	JOUT	Tue, Feb 3, 2015	30.29	31.20	30.29	31.15
5997	NASDAQ	JOUT	Mon, Feb 2, 2015	30.00	30.60	29.53	30.28
5996	NASDAQ	JOUT	Fri, Jan 30, 2015	29.76	30.41	29.76	30.00
5995	NASDAQ	JOUT	Thu, Jan 29, 2015	29.63	29.92	29.43	29.92
5994	NASDAQ	JOUT	Wed, Jan 28, 2015	29.16	29.68	28.64	29.39
5993	NASDAQ	JOUT	Tue, Jan 27, 2015	28.41	29.55	28.41	28.99
5992	NASDAQ	JOUT	Mon, Jan 26, 2015	28.51	29.31	28.51	29.29
5991	NASDAQ	JOUT	Fri, Jan 23, 2015	28.72	29.19	28.17	28.35
5990	NASDAQ	JOUT	Thu, Jan 22, 2015	28.65	30.12	28.02	28.80
5989	NASDAQ	JOUT	Wed, Jan 21, 2015	28.72	29.72	28.36	28.60
5988	NASDAQ	JOUT	Tue, Jan 20, 2015	29.60	30.03	28.88	28.88
5987	NASDAQ	JOUT	Fri, Jan 16, 2015	28.81	29.52	28.75	29.51
5986	NASDAQ	JOUT	Thu, Jan 15, 2015	29.35	29.39	28.53	28.93
5985	NASDAQ	JOUT	Wed, Jan 14, 2015	29.11	29.84	28.41	29.42
5984	NASDAQ	JOUT	Tue, Jan 13, 2015	30.00	30.40	28.99	29.51
5983	NASDAQ	JOUT	Mon, Jan 12, 2015	31.17	31.45	29.34	29.83
5982	NASDAQ	JOUT	Fri, Jan 9, 2015	31.26	31.50	30.73	31.17
5981	NASDAQ	JOUT	Thu, Jan 8, 2015	30.27	31.45	30.27	31.28
5980	NASDAQ	JOUT	Wed, Jan 7, 2015	29.29	30.00	29.29	30.00
5979	NASDAQ	JOUT	Tue, Jan 6, 2015	29.43	29.94	28.67	29.25
5978	NASDAQ	JOUT	Mon, Jan 5, 2015	31.28	30.81	29.15	29.31
5977	NASDAQ	JOUT	Fri, Jan 2, 2015	30.92	31.54	30.47	30.88
5976	NASDAQ	JOUT	Wed, Dec 31, 2014	31.65	31.69	29.50	31.20
5975	NASDAQ	JOUT	Tue, Dec 30, 2014	30.96	31.75	30.91	31.49
5974	NASDAQ	JOUT	Mon, Dec 29, 2014	31.38	31.72	30.52	31.38
5973	NASDAQ	JOUT	Fri, Dec 26, 2014	31.36	31.75	30.19	31.30
5972	NASDAQ	JOUT	Wed, Dec 24, 2014	30.87	31.49	30.83	31.47
5971	NASDAQ	JOUT	Tue, Dec 23, 2014	30.29	30.97	29.92	30.64
5970	NASDAQ	JOUT	Mon, Dec 22, 2014	31.04	31.04	29.53	30.17
5969	NASDAQ	JOUT	Fri, Dec 19, 2014	28.69	30.36	28.33	29.56
5968	NASDAQ	JOUT	Thu, Dec 18, 2014	28.22	29.27	27.68	28.77
5967	NASDAQ	JOUT	Wed, Dec 17, 2014	27.86	28.23	26.97	28.23
5966	NASDAQ	JOUT	Tue, Dec 16, 2014	25.89	27.98	25.89	27.77
5965	NASDAQ	JOUT	Mon, Dec 15, 2014	27.13	27.18	25.34	25.98
5964	NASDAQ	JOUT	Fri, Dec 12, 2014	27.93	28.01	26.70	27.16
5963	NASDAQ	JOUT	Thu, Dec 11, 2014	29.25	29.40	27.18	28.43
5962	NASDAQ	JOUT	Wed, Dec 10, 2014	30.27	30.30	28.90	28.91
5961	NASDAQ	JOUT	Tue, Dec 9, 2014	29.32	30.30	29.20	30.30
5960	NASDAQ	JOUT	Mon, Dec 8, 2014	29.50	30.02	29.10	29.72
5959	NASDAQ	JOUT	Fri, Dec 5, 2014	29.81	30.29	28.95	29.83
5958	NASDAQ	JOUT	Thu, Dec 4, 2014	30.06	30.29	29.87	29.87
5957	NASDAQ	JOUT	Wed, Dec 3, 2014	30.55	30.55	29.87	30.06
5956	NASDAQ	JOUT	Tue, Dec 2, 2014	30.17	30.20	29.90	30.16
5955	NASDAQ	JOUT	Mon, Dec 1, 2014	30.44	30.72	29.88	30.11
5954	NASDAQ	JOUT	Fri, Nov 28, 2014	30.71	31.01	30.32	30.32
5953	NASDAQ	JOUT	Wed, Nov 26, 2014	30.60	31.00	30.34	30.87
5952	NASDAQ	JOUT	Tue, Nov 25, 2014	30.58	31.29	29.95	30.83
5951	NASDAQ	JOUT	Mon, Nov 24, 2014	30.86	31.32	29.87	30.96
5950	NASDAQ	JOUT	Fri, Nov 21, 2014	31.65	31.65	30.49	30.97
5949	NASDAQ	JOUT	Thu, Nov 20, 2014	30.63	31.40	30.57	31.39
5948	NASDAQ	JOUT	Wed, Nov 19, 2014	31.32	31.32	30.39	30.90
5947	NASDAQ	JOUT	Tue, Nov 18, 2014	31.68	31.75	31.25	31.32
5946	NASDAQ	JOUT	Mon, Nov 17, 2014	31.35	31.72	31.13	31.68
5945	NASDAQ	JOUT	Fri, Nov 14, 2014	31.10	31.64	30.78	31.35
5944	NASDAQ	JOUT	Thu, Nov 13, 2014	31.75	31.75	31.35	31.65
5943	NASDAQ	JOUT	Wed, Nov 12, 2014	30.93	31.75	30.93	31.74
5942	NASDAQ	JOUT	Tue, Nov 11, 2014	31.50	31.66	31.10	31.35
5941	NASDAQ	JOUT	Mon, Nov 10, 2014	31.44	31.71	31.18	31.50
5940	NASDAQ	JOUT	Fri, Nov 7, 2014	31.25	31.60	31.15	31.44
5939	NASDAQ	JOUT	Thu, Nov 6, 2014	31.00	31.44	30.80	31.25
5938	NASDAQ	JOUT	Wed, Nov 5, 2014	30.55	31.00	30.53	30.99
5937	NASDAQ	JOUT	Tue, Nov 4, 2014	29.78	30.55	29.78	30.41
5936	NASDAQ	JOUT	Mon, Nov 3, 2014	29.93	30.05	29.68	30.03
5935	NASDAQ	JOUT	Fri, Oct 31, 2014	29.65	30.10	29.65	30.05
5934	NASDAQ	JOUT	Thu, Oct 30, 2014	28.69	29.59	28.59	29.59
5933	NASDAQ	JOUT	Wed, Oct 29, 2014	28.77	29.04	28.42	28.90
5932	NASDAQ	JOUT	Tue, Oct 28, 2014	28.39	28.90	28.39	28.86
5931	NASDAQ	JOUT	Mon, Oct 27, 2014	27.72	28.46	27.28	28.09
5930	NASDAQ	JOUT	Fri, Oct 24, 2014	28.23	28.50	27.98	27.99
5929	NASDAQ	JOUT	Thu, Oct 23, 2014	27.38	28.50	27.38	28.38
5928	NASDAQ	JOUT	Wed, Oct 22, 2014	28.50	28.50	27.48	27.73
5927	NASDAQ	JOUT	Tue, Oct 21, 2014	27.40	28.44	27.01	28.26
5926	NASDAQ	JOUT	Mon, Oct 20, 2014	27.07	27.35	26.61	27.35
5925	NASDAQ	JOUT	Fri, Oct 17, 2014	27.40	27.40	27.27	27.35
5924	NASDAQ	JOUT	Thu, Oct 16, 2014	26.81	27.35	26.64	27.32
5923	NASDAQ	JOUT	Wed, Oct 15, 2014	26.65	27.30	26.55	27.29
5922	NASDAQ	JOUT	Tue, Oct 14, 2014	27.00	27.10	26.33	27.09
5921	NASDAQ	JOUT	Mon, Oct 13, 2014	25.86	26.93	24.82	26.92
5920	NASDAQ	JOUT	Fri, Oct 10, 2014	25.79	26.45	24.65	26.00
5919	NASDAQ	JOUT	Thu, Oct 9, 2014	24.87	26.77	24.87	26.00
5918	NASDAQ	JOUT	Wed, Oct 8, 2014	25.54	26.80	25.32	26.57
5917	NASDAQ	JOUT	Tue, Oct 7, 2014	25.52	26.31	25.17	25.60
5916	NASDAQ	JOUT	Mon, Oct 6, 2014	26.26	26.49	25.47	25.77
5915	NASDAQ	JOUT	Fri, Oct 3, 2014	25.91	26.15	25.38	25.78
5914	NASDAQ	JOUT	Thu, Oct 2, 2014	25.68	25.92	25.37	25.63
5913	NASDAQ	JOUT	Wed, Oct 1, 2014	26.09	26.33	24.12	25.57
5912	NASDAQ	JOUT	Tue, Sep 30, 2014	26.87	27.09	25.88	25.90
5911	NASDAQ	JOUT	Mon, Sep 29, 2014	26.43	27.04	24.56	26.95
5910	NASDAQ	JOUT	Fri, Sep 26, 2014	26.72	26.85	26.34	26.83
5909	NASDAQ	JOUT	Thu, Sep 25, 2014	26.94	26.92	26.66	26.67
5908	NASDAQ	JOUT	Wed, Sep 24, 2014	26.81	27.10	26.60	27.10
5907	NASDAQ	JOUT	Tue, Sep 23, 2014	26.78	26.88	26.49	26.87
5906	NASDAQ	JOUT	Mon, Sep 22, 2014	26.45	26.80	26.45	26.76
5905	NASDAQ	JOUT	Fri, Sep 19, 2014	25.17	26.70	25.17	26.51
5904	NASDAQ	JOUT	Thu, Sep 18, 2014	24.60	25.54	24.40	25.07
5903	NASDAQ	JOUT	Wed, Sep 17, 2014	25.25	25.33	24.42	24.43
5902	NASDAQ	JOUT	Tue, Sep 16, 2014	24.43	25.82	24.43	25.19
5901	NASDAQ	JOUT	Mon, Sep 15, 2014	25.51	25.56	24.66	24.91
5900	NASDAQ	JOUT	Fri, Sep 12, 2014	25.45	25.68	25.18	25.40
5899	NASDAQ	JOUT	Thu, Sep 11, 2014	25.57	26.05	25.22	25.51
5898	NASDAQ	JOUT	Wed, Sep 10, 2014	25.22	25.95	24.94	25.80
5897	NASDAQ	JOUT	Tue, Sep 9, 2014	26.32	26.11	24.99	25.21
5896	NASDAQ	JOUT	Mon, Sep 8, 2014	26.52	26.63	25.99	26.34
5895	NASDAQ	JOUT	Fri, Sep 5, 2014	26.28	26.70	26.15	26.70
5894	NASDAQ	JOUT	Thu, Sep 4, 2014	26.56	26.65	26.33	26.34
5893	NASDAQ	JOUT	Wed, Sep 3, 2014	26.70	26.70	26.36	26.58
5892	NASDAQ	JOUT	Tue, Sep 2, 2014	26.50	26.70	26.29	26.70
5891	NASDAQ	JOUT	Fri, Aug 29, 2014	26.16	26.50	25.93	26.49
5890	NASDAQ	JOUT	Thu, Aug 28, 2014	26.04	26.25	25.67	26.09
5889	NASDAQ	JOUT	Wed, Aug 27, 2014	26.26	26.33	25.95	26.12
5888	NASDAQ	JOUT	Tue, Aug 26, 2014	25.97	26.28	25.55	26.26
5887	NASDAQ	JOUT	Mon, Aug 25, 2014	25.67	26.24	25.26	26.15
5886	NASDAQ	JOUT	Fri, Aug 22, 2014	26.25	26.40	25.59	25.79
5885	NASDAQ	JOUT	Thu, Aug 21, 2014	26.18	26.49	25.98	26.33
5884	NASDAQ	JOUT	Wed, Aug 20, 2014	26.38	26.40	25.98	26.24
5883	NASDAQ	JOUT	Tue, Aug 19, 2014	26.50	26.50	26.28	26.44
5882	NASDAQ	JOUT	Mon, Aug 18, 2014	26.16	26.50	25.78	26.47
5881	NASDAQ	JOUT	Fri, Aug 15, 2014	26.38	26.38	25.37	26.03
5880	NASDAQ	JOUT	Thu, Aug 14, 2014	26.49	26.49	26.02	26.09
5879	NASDAQ	JOUT	Wed, Aug 13, 2014	25.80	26.49	25.80	26.49
5878	NASDAQ	JOUT	Tue, Aug 12, 2014	25.60	26.00	25.60	25.83
5877	NASDAQ	JOUT	Mon, Aug 11, 2014	25.06	25.88	25.05	25.84
5876	NASDAQ	JOUT	Fri, Aug 8, 2014	24.71	25.19	24.51	25.07
5875	NASDAQ	JOUT	Thu, Aug 7, 2014	24.57	25.15	24.31	24.53
5874	NASDAQ	JOUT	Wed, Aug 6, 2014	22.94	25.78	22.94	24.47
5873	NASDAQ	JOUT	Tue, Aug 5, 2014	22.28	23.57	22.28	23.26
5872	NASDAQ	JOUT	Mon, Aug 4, 2014	23.33	23.70	22.77	22.77
5871	NASDAQ	JOUT	Fri, Aug 1, 2014	23.20	23.20	22.85	23.11
5870	NASDAQ	JOUT	Thu, Jul 31, 2014	23.12	23.49	22.75	23.06
5869	NASDAQ	JOUT	Wed, Jul 30, 2014	22.88	23.55	22.46	23.44
5868	NASDAQ	JOUT	Tue, Jul 29, 2014	23.34	24.04	22.23	22.80
5867	NASDAQ	JOUT	Mon, Jul 28, 2014	23.15	23.49	22.51	23.16
5866	NASDAQ	JOUT	Fri, Jul 25, 2014	23.12	23.67	22.70	23.24
5865	NASDAQ	JOUT	Thu, Jul 24, 2014	23.76	24.45	23.25	23.26
5864	NASDAQ	JOUT	Wed, Jul 23, 2014	23.27	23.89	23.30	23.83
5863	NASDAQ	JOUT	Tue, Jul 22, 2014	22.69	24.03	22.25	23.29
5862	NASDAQ	JOUT	Mon, Jul 21, 2014	22.51	22.94	22.15	22.47
5861	NASDAQ	JOUT	Fri, Jul 18, 2014	23.10	23.35	22.44	22.56
5860	NASDAQ	JOUT	Thu, Jul 17, 2014	24.03	24.25	23.09	23.21
5859	NASDAQ	JOUT	Wed, Jul 16, 2014	24.54	24.60	23.91	24.10
5858	NASDAQ	JOUT	Tue, Jul 15, 2014	25.18	25.19	24.24	24.32
5857	NASDAQ	JOUT	Mon, Jul 14, 2014	25.34	25.60	25.02	25.26
5856	NASDAQ	JOUT	Fri, Jul 11, 2014	25.59	25.90	25.07	25.16
5855	NASDAQ	JOUT	Thu, Jul 10, 2014	25.43	26.50	25.31	25.62
5854	NASDAQ	JOUT	Wed, Jul 9, 2014	25.60	26.39	25.58	25.76
5853	NASDAQ	JOUT	Tue, Jul 8, 2014	26.07	26.07	25.18	25.62
5852	NASDAQ	JOUT	Mon, Jul 7, 2014	26.13	26.49	25.78	26.07
5851	NASDAQ	JOUT	Thu, Jul 3, 2014	26.50	26.50	26.20	26.30
5850	NASDAQ	JOUT	Wed, Jul 2, 2014	26.27	26.50	25.96	26.44
5849	NASDAQ	JOUT	Tue, Jul 1, 2014	25.73	26.40	25.52	26.38
5848	NASDAQ	JOUT	Mon, Jun 30, 2014	25.99	26.19	25.50	25.80
5847	NASDAQ	JOUT	Fri, Jun 27, 2014	25.80	26.25	25.58	25.80
5846	NASDAQ	JOUT	Thu, Jun 26, 2014	26.11	26.30	25.55	26.05
5845	NASDAQ	JOUT	Wed, Jun 25, 2014	25.26	26.36	25.17	26.33
5844	NASDAQ	JOUT	Tue, Jun 24, 2014	25.70	25.87	25.34	25.47
5843	NASDAQ	JOUT	Mon, Jun 23, 2014	25.94	26.01	25.69	25.71
5842	NASDAQ	JOUT	Fri, Jun 20, 2014	25.96	26.00	25.72	26.00
5841	NASDAQ	JOUT	Thu, Jun 19, 2014	26.00	25.88	25.68	25.75
5840	NASDAQ	JOUT	Wed, Jun 18, 2014	25.76	25.99	25.49	25.99
5839	NASDAQ	JOUT	Tue, Jun 17, 2014	25.76	26.21	25.14	25.85
5838	NASDAQ	JOUT	Mon, Jun 16, 2014	26.29	26.16	25.02	25.80
5837	NASDAQ	JOUT	Fri, Jun 13, 2014	26.30	26.40	26.11	26.36
5836	NASDAQ	JOUT	Thu, Jun 12, 2014	26.20	26.28	25.73	26.28
5835	NASDAQ	JOUT	Wed, Jun 11, 2014	26.25	26.30	24.97	26.29
5834	NASDAQ	JOUT	Tue, Jun 10, 2014	26.06	26.30	25.88	26.30
5833	NASDAQ	JOUT	Mon, Jun 9, 2014	26.11	26.30	25.70	26.29
5832	NASDAQ	JOUT	Fri, Jun 6, 2014	26.00	26.30	25.40	26.24
5831	NASDAQ	JOUT	Thu, Jun 5, 2014	24.80	26.00	24.70	25.95
5830	NASDAQ	JOUT	Wed, Jun 4, 2014	25.02	25.19	24.75	25.14
5829	NASDAQ	JOUT	Tue, Jun 3, 2014	25.00	25.49	24.61	25.04
5828	NASDAQ	JOUT	Mon, Jun 2, 2014	24.88	25.47	24.21	25.01
5827	NASDAQ	JOUT	Fri, May 30, 2014	24.61	25.00	24.36	24.95
5826	NASDAQ	JOUT	Thu, May 29, 2014	24.43	24.65	24.32	24.47
5825	NASDAQ	JOUT	Wed, May 28, 2014	24.34	24.79	23.64	24.19
5824	NASDAQ	JOUT	Tue, May 27, 2014	23.88	24.50	23.46	24.31
5823	NASDAQ	JOUT	Fri, May 23, 2014	23.38	23.74	23.07	23.67
5822	NASDAQ	JOUT	Thu, May 22, 2014	23.48	23.50	22.94	23.40
5821	NASDAQ	JOUT	Wed, May 21, 2014	23.55	23.72	23.00	23.38
5820	NASDAQ	JOUT	Tue, May 20, 2014	24.24	24.31	23.27	23.44
5819	NASDAQ	JOUT	Mon, May 19, 2014	23.69	24.69	23.62	24.45
5818	NASDAQ	JOUT	Fri, May 16, 2014	24.02	24.37	21.80	24.12
5817	NASDAQ	JOUT	Thu, May 15, 2014	23.56	24.06	23.30	23.91
5816	NASDAQ	JOUT	Wed, May 14, 2014	23.85	24.18	23.12	23.75
5815	NASDAQ	JOUT	Tue, May 13, 2014	23.79	24.39	22.81	24.00
5814	NASDAQ	JOUT	Mon, May 12, 2014	21.81	24.10	21.71	23.84
5813	NASDAQ	JOUT	Fri, May 9, 2014	20.49	21.83	20.46	21.80
5812	NASDAQ	JOUT	Thu, May 8, 2014	20.42	21.17	20.25	20.62
5811	NASDAQ	JOUT	Wed, May 7, 2014	20.31	20.50	20.12	20.36
5810	NASDAQ	JOUT	Tue, May 6, 2014	19.67	20.40	19.67	20.24
5809	NASDAQ	JOUT	Mon, May 5, 2014	21.26	21.60	19.74	19.82
5808	NASDAQ	JOUT	Fri, May 2, 2014	20.01	20.93	19.61	19.84
5807	NASDAQ	JOUT	Thu, May 1, 2014	20.92	20.97	20.17	20.25
5806	NASDAQ	JOUT	Wed, Apr 30, 2014	21.29	21.62	20.92	20.92
5805	NASDAQ	JOUT	Tue, Apr 29, 2014	21.52	21.81	21.20	21.23
5804	NASDAQ	JOUT	Mon, Apr 28, 2014	21.40	21.84	21.16	21.30
5803	NASDAQ	JOUT	Fri, Apr 25, 2014	21.83	22.32	21.15	21.41
5802	NASDAQ	JOUT	Thu, Apr 24, 2014	22.32	22.44	21.82	21.87
5801	NASDAQ	JOUT	Wed, Apr 23, 2014	22.64	22.70	22.13	22.29
5800	NASDAQ	JOUT	Tue, Apr 22, 2014	22.86	23.40	22.52	22.71
5799	NASDAQ	JOUT	Mon, Apr 21, 2014	22.62	23.85	22.51	22.70
5798	NASDAQ	JOUT	Thu, Apr 17, 2014	22.68	22.83	22.19	22.73
5797	NASDAQ	JOUT	Wed, Apr 16, 2014	23.33	23.33	22.46	22.79
5796	NASDAQ	JOUT	Tue, Apr 15, 2014	22.87	23.34	22.35	23.10
5795	NASDAQ	JOUT	Mon, Apr 14, 2014	22.58	22.95	22.33	22.70
5794	NASDAQ	JOUT	Fri, Apr 11, 2014	21.98	22.66	21.60	22.44
5793	NASDAQ	JOUT	Thu, Apr 10, 2014	23.20	23.20	21.81	22.23
5792	NASDAQ	JOUT	Wed, Apr 9, 2014	23.00	23.00	22.25	22.58
5791	NASDAQ	JOUT	Tue, Apr 8, 2014	22.53	23.45	22.20	22.26
5790	NASDAQ	JOUT	Mon, Apr 7, 2014	23.85	23.85	22.20	22.68
5789	NASDAQ	JOUT	Fri, Apr 4, 2014	25.27	25.27	23.53	23.87
5788	NASDAQ	JOUT	Thu, Apr 3, 2014	25.49	25.49	24.85	25.09
5787	NASDAQ	JOUT	Wed, Apr 2, 2014	25.49	25.79	24.78	25.02
5786	NASDAQ	JOUT	Tue, Apr 1, 2014	25.45	26.01	25.31	25.53
5785	NASDAQ	JOUT	Mon, Mar 31, 2014	25.20	26.10	24.59	25.42
5784	NASDAQ	JOUT	Fri, Mar 28, 2014	25.25	25.64	25.00	25.03
5783	NASDAQ	JOUT	Thu, Mar 27, 2014	25.07	25.67	24.81	25.22
5782	NASDAQ	JOUT	Wed, Mar 26, 2014	25.47	26.00	24.07	25.12
5781	NASDAQ	JOUT	Tue, Mar 25, 2014	25.81	26.00	25.00	25.21
5780	NASDAQ	JOUT	Mon, Mar 24, 2014	25.92	25.99	24.89	25.59
5779	NASDAQ	JOUT	Fri, Mar 21, 2014	24.48	26.00	24.28	25.99
5778	NASDAQ	JOUT	Thu, Mar 20, 2014	24.36	24.58	23.81	24.37
5777	NASDAQ	JOUT	Wed, Mar 19, 2014	24.34	24.65	24.25	24.32
5776	NASDAQ	JOUT	Tue, Mar 18, 2014	24.18	24.69	24.00	24.26
5775	NASDAQ	JOUT	Mon, Mar 17, 2014	24.56	24.60	23.15	24.17
5774	NASDAQ	JOUT	Fri, Mar 14, 2014	23.84	24.54	23.79	24.28
5773	NASDAQ	JOUT	Thu, Mar 13, 2014	23.52	24.15	22.93	23.91
5772	NASDAQ	JOUT	Wed, Mar 12, 2014	22.95	23.64	22.95	23.56
5771	NASDAQ	JOUT	Tue, Mar 11, 2014	23.50	23.74	22.96	23.02
5770	NASDAQ	JOUT	Mon, Mar 10, 2014	22.87	23.50	22.81	23.39
5769	NASDAQ	JOUT	Fri, Mar 7, 2014	22.49	23.43	22.30	23.10
5768	NASDAQ	JOUT	Thu, Mar 6, 2014	22.78	22.82	22.06	22.34
5767	NASDAQ	JOUT	Wed, Mar 5, 2014	22.32	23.03	22.10	22.61
5766	NASDAQ	JOUT	Tue, Mar 4, 2014	22.29	22.87	22.29	22.45
5765	NASDAQ	JOUT	Mon, Mar 3, 2014	21.87	22.35	21.80	22.05
5764	NASDAQ	JOUT	Fri, Feb 28, 2014	21.93	22.17	21.93	22.06
5763	NASDAQ	JOUT	Thu, Feb 27, 2014	21.63	21.90	21.63	21.87
5762	NASDAQ	JOUT	Wed, Feb 26, 2014	22.15	22.50	21.75	21.80
5761	NASDAQ	JOUT	Tue, Feb 25, 2014	22.35	23.46	22.09	22.19
5760	NASDAQ	JOUT	Mon, Feb 24, 2014	22.67	22.67	22.07	22.29
5759	NASDAQ	JOUT	Fri, Feb 21, 2014	22.14	22.49	22.10	22.15
5758	NASDAQ	JOUT	Thu, Feb 20, 2014	22.18	22.41	22.02	22.23
5757	NASDAQ	JOUT	Wed, Feb 19, 2014	22.64	22.88	22.00	22.18
5756	NASDAQ	JOUT	Tue, Feb 18, 2014	24.20	24.20	22.39	22.73
5755	NASDAQ	JOUT	Fri, Feb 14, 2014	22.91	23.32	22.64	23.04
5754	NASDAQ	JOUT	Thu, Feb 13, 2014	23.19	23.76	22.62	23.11
5753	NASDAQ	JOUT	Wed, Feb 12, 2014	23.22	24.42	23.16	23.29
5752	NASDAQ	JOUT	Tue, Feb 11, 2014	22.60	23.90	22.02	23.15
5751	NASDAQ	JOUT	Mon, Feb 10, 2014	23.52	23.58	22.70	22.71
5750	NASDAQ	JOUT	Fri, Feb 7, 2014	23.23	23.90	23.00	23.63
5749	NASDAQ	JOUT	Thu, Feb 6, 2014	23.03	23.71	22.54	23.15
5748	NASDAQ	JOUT	Wed, Feb 5, 2014	22.39	23.90	21.78	23.00
5747	NASDAQ	JOUT	Tue, Feb 4, 2014	21.59	23.01	21.04	22.60
5746	NASDAQ	JOUT	Mon, Feb 3, 2014	23.60	23.70	21.34	21.57
5745	NASDAQ	JOUT	Fri, Jan 31, 2014	25.73	25.73	23.62	23.77
5744	NASDAQ	JOUT	Thu, Jan 30, 2014	26.77	27.00	26.03	26.25
5743	NASDAQ	JOUT	Wed, Jan 29, 2014	26.59	28.15	26.27	26.61
5742	NASDAQ	JOUT	Tue, Jan 28, 2014	26.74	26.78	26.00	26.74
5741	NASDAQ	JOUT	Mon, Jan 27, 2014	27.85	27.85	26.27	26.80
5740	NASDAQ	JOUT	Fri, Jan 24, 2014	28.00	28.14	26.68	28.00
5739	NASDAQ	JOUT	Thu, Jan 23, 2014	28.07	28.43	27.40	28.19
5738	NASDAQ	JOUT	Wed, Jan 22, 2014	27.94	28.50	27.77	28.08
5737	NASDAQ	JOUT	Tue, Jan 21, 2014	28.30	28.30	27.35	28.03
5736	NASDAQ	JOUT	Fri, Jan 17, 2014	28.26	28.30	28.15	28.25
5735	NASDAQ	JOUT	Thu, Jan 16, 2014	27.99	28.49	27.54	28.37
5734	NASDAQ	JOUT	Wed, Jan 15, 2014	28.29	28.53	27.47	28.16
5733	NASDAQ	JOUT	Tue, Jan 14, 2014	27.66	28.23	27.22	28.22
5732	NASDAQ	JOUT	Mon, Jan 13, 2014	27.82	28.29	27.28	27.61
5731	NASDAQ	JOUT	Fri, Jan 10, 2014	27.37	28.13	26.87	27.96
5730	NASDAQ	JOUT	Thu, Jan 9, 2014	27.49	28.00	27.20	27.31
5729	NASDAQ	JOUT	Wed, Jan 8, 2014	27.55	27.65	26.43	27.34
5728	NASDAQ	JOUT	Tue, Jan 7, 2014	26.42	28.34	26.42	27.66
5727	NASDAQ	JOUT	Mon, Jan 6, 2014	26.91	27.25	25.60	26.32
5726	NASDAQ	JOUT	Fri, Jan 3, 2014	26.51	28.72	26.51	26.95
5725	NASDAQ	JOUT	Thu, Jan 2, 2014	26.88	27.14	26.17	26.35
5724	NASDAQ	JOUT	Tue, Dec 31, 2013	27.20	27.37	26.85	26.95
5723	NASDAQ	JOUT	Mon, Dec 30, 2013	27.68	27.95	27.10	27.27
5722	NASDAQ	JOUT	Fri, Dec 27, 2013	28.63	28.63	27.52	27.77
5721	NASDAQ	JOUT	Thu, Dec 26, 2013	28.39	28.67	28.00	28.50
5720	NASDAQ	JOUT	Tue, Dec 24, 2013	28.56	28.74	28.34	28.51
5719	NASDAQ	JOUT	Mon, Dec 23, 2013	27.85	28.75	27.43	28.70
5718	NASDAQ	JOUT	Fri, Dec 20, 2013	26.89	27.91	26.85	27.79
5717	NASDAQ	JOUT	Thu, Dec 19, 2013	26.94	26.94	26.65	26.79
5716	NASDAQ	JOUT	Wed, Dec 18, 2013	26.54	27.25	26.54	27.04
5715	NASDAQ	JOUT	Tue, Dec 17, 2013	26.86	26.86	26.01	26.59
5714	NASDAQ	JOUT	Mon, Dec 16, 2013	25.95	27.25	25.95	27.00
5713	NASDAQ	JOUT	Fri, Dec 13, 2013	26.05	26.26	25.75	25.99
5712	NASDAQ	JOUT	Thu, Dec 12, 2013	26.60	26.99	25.74	26.00
5711	NASDAQ	JOUT	Wed, Dec 11, 2013	26.83	26.89	26.29	26.57
5710	NASDAQ	JOUT	Tue, Dec 10, 2013	26.49	26.89	26.49	26.84
5709	NASDAQ	JOUT	Mon, Dec 9, 2013	26.51	26.99	25.13	26.68
5708	NASDAQ	JOUT	Fri, Dec 6, 2013	26.40	26.57	22.43	26.57
5707	NASDAQ	JOUT	Thu, Dec 5, 2013	28.22	28.75	27.35	27.79
5706	NASDAQ	JOUT	Wed, Dec 4, 2013	27.98	28.43	27.98	28.30
5705	NASDAQ	JOUT	Tue, Dec 3, 2013	27.97	28.28	27.12	28.16
5704	NASDAQ	JOUT	Mon, Dec 2, 2013	28.65	28.65	27.59	28.07
5703	NASDAQ	JOUT	Fri, Nov 29, 2013	28.64	28.65	28.36	28.64
5702	NASDAQ	JOUT	Wed, Nov 27, 2013	28.44	28.65	28.44	28.65
5701	NASDAQ	JOUT	Tue, Nov 26, 2013	28.53	28.55	28.38	28.53
5700	NASDAQ	JOUT	Mon, Nov 25, 2013	28.41	28.55	27.13	28.53
5699	NASDAQ	JOUT	Fri, Nov 22, 2013	28.20	28.45	28.13	28.45
5698	NASDAQ	JOUT	Thu, Nov 21, 2013	28.15	28.35	28.11	28.32
5697	NASDAQ	JOUT	Wed, Nov 20, 2013	28.15	28.15	27.97	28.15
5696	NASDAQ	JOUT	Tue, Nov 19, 2013	27.89	28.15	27.92	28.14
5695	NASDAQ	JOUT	Mon, Nov 18, 2013	27.85	27.95	27.70	27.89
5694	NASDAQ	JOUT	Fri, Nov 15, 2013	27.76	27.85	27.76	27.85
5693	NASDAQ	JOUT	Thu, Nov 14, 2013	27.62	27.85	27.62	27.85
5692	NASDAQ	JOUT	Wed, Nov 13, 2013	27.37	27.93	27.32	27.70
5691	NASDAQ	JOUT	Tue, Nov 12, 2013	27.25	27.65	27.21	27.49
5690	NASDAQ	JOUT	Mon, Nov 11, 2013	27.45	27.45	27.20	27.41
5689	NASDAQ	JOUT	Fri, Nov 8, 2013	27.51	27.51	27.26	27.44
5688	NASDAQ	JOUT	Thu, Nov 7, 2013	27.65	27.64	27.16	27.46
5687	NASDAQ	JOUT	Wed, Nov 6, 2013	27.46	27.65	27.45	27.52
5686	NASDAQ	JOUT	Tue, Nov 5, 2013	27.49	27.60	27.18	27.45
5685	NASDAQ	JOUT	Mon, Nov 4, 2013	27.47	27.60	27.10	27.59
5684	NASDAQ	JOUT	Fri, Nov 1, 2013	27.50	27.60	27.22	27.53
5683	NASDAQ	JOUT	Thu, Oct 31, 2013	27.39	27.50	27.25	27.43
5682	NASDAQ	JOUT	Wed, Oct 30, 2013	27.53	27.60	27.20	27.43
5681	NASDAQ	JOUT	Tue, Oct 29, 2013	27.45	27.60	27.06	27.44
5680	NASDAQ	JOUT	Mon, Oct 28, 2013	27.51	27.60	27.26	27.53
5679	NASDAQ	JOUT	Fri, Oct 25, 2013	27.40	27.55	27.16	27.45
5678	NASDAQ	JOUT	Thu, Oct 24, 2013	27.38	27.40	27.01	27.40
5677	NASDAQ	JOUT	Wed, Oct 23, 2013	27.14	27.40	26.93	27.25
5676	NASDAQ	JOUT	Tue, Oct 22, 2013	27.30	27.39	27.16	27.19
5675	NASDAQ	JOUT	Mon, Oct 21, 2013	27.29	27.35	27.21	27.34
5674	NASDAQ	JOUT	Fri, Oct 18, 2013	27.15	27.29	27.03	27.28
5673	NASDAQ	JOUT	Thu, Oct 17, 2013	26.89	27.15	26.71	27.10
5672	NASDAQ	JOUT	Wed, Oct 16, 2013	26.77	27.08	26.38	27.02
5671	NASDAQ	JOUT	Tue, Oct 15, 2013	26.55	26.71	26.16	26.53
5670	NASDAQ	JOUT	Mon, Oct 14, 2013	26.72	26.86	26.45	26.78
5669	NASDAQ	JOUT	Fri, Oct 11, 2013	26.51	27.10	25.00	27.10
5668	NASDAQ	JOUT	Thu, Oct 10, 2013	26.27	26.84	26.25	26.44
5667	NASDAQ	JOUT	Wed, Oct 9, 2013	25.53	26.24	25.49	25.90
5666	NASDAQ	JOUT	Tue, Oct 8, 2013	25.24	26.02	25.22	25.50
5665	NASDAQ	JOUT	Mon, Oct 7, 2013	25.32	25.61	25.25	25.26
5664	NASDAQ	JOUT	Fri, Oct 4, 2013	25.41	25.65	25.19	25.64
5663	NASDAQ	JOUT	Thu, Oct 3, 2013	25.99	25.99	25.21	25.48
5662	NASDAQ	JOUT	Wed, Oct 2, 2013	26.67	26.75	26.06	26.11
5661	NASDAQ	JOUT	Tue, Oct 1, 2013	26.74	26.94	26.30	26.84
5660	NASDAQ	JOUT	Mon, Sep 30, 2013	26.28	26.85	24.97	26.82
5659	NASDAQ	JOUT	Fri, Sep 27, 2013	26.96	26.98	26.50	26.60
5658	NASDAQ	JOUT	Thu, Sep 26, 2013	26.93	27.04	26.86	27.03
5657	NASDAQ	JOUT	Wed, Sep 25, 2013	26.78	27.10	26.78	26.99
5656	NASDAQ	JOUT	Tue, Sep 24, 2013	27.09	27.09	26.79	26.79
5655	NASDAQ	JOUT	Mon, Sep 23, 2013	26.78	27.10	26.63	27.00
5654	NASDAQ	JOUT	Fri, Sep 20, 2013	26.90	27.10	26.63	26.63
5653	NASDAQ	JOUT	Thu, Sep 19, 2013	27.10	27.10	26.66	26.81
5652	NASDAQ	JOUT	Wed, Sep 18, 2013	27.00	27.10	26.53	27.00
5651	NASDAQ	JOUT	Tue, Sep 17, 2013	26.87	27.00	26.66	26.99
5650	NASDAQ	JOUT	Mon, Sep 16, 2013	26.44	26.95	26.44	26.91
5649	NASDAQ	JOUT	Fri, Sep 13, 2013	26.47	26.79	26.11	26.34
5648	NASDAQ	JOUT	Thu, Sep 12, 2013	26.63	26.91	26.36	26.46
5647	NASDAQ	JOUT	Wed, Sep 11, 2013	26.66	26.95	26.53	26.55
5646	NASDAQ	JOUT	Tue, Sep 10, 2013	26.06	26.95	26.13	26.78
5645	NASDAQ	JOUT	Mon, Sep 9, 2013	25.70	26.31	25.23	25.99
5644	NASDAQ	JOUT	Fri, Sep 6, 2013	25.57	25.85	25.34	25.54
5643	NASDAQ	JOUT	Thu, Sep 5, 2013	25.76	25.78	25.21	25.51
5642	NASDAQ	JOUT	Wed, Sep 4, 2013	25.30	26.03	25.35	25.66
5641	NASDAQ	JOUT	Tue, Sep 3, 2013	25.34	25.89	24.89	25.29
5640	NASDAQ	JOUT	Fri, Aug 30, 2013	25.82	25.82	25.05	25.19
5639	NASDAQ	JOUT	Thu, Aug 29, 2013	24.94	26.49	24.44	25.84
5638	NASDAQ	JOUT	Wed, Aug 28, 2013	24.74	25.36	24.60	24.93
5637	NASDAQ	JOUT	Tue, Aug 27, 2013	25.53	25.53	24.68	24.94
5636	NASDAQ	JOUT	Mon, Aug 26, 2013	25.62	25.92	25.28	25.77
5635	NASDAQ	JOUT	Fri, Aug 23, 2013	25.80	25.86	24.87	25.64
5634	NASDAQ	JOUT	Thu, Aug 22, 2013	25.86	25.99	25.56	25.84
5633	NASDAQ	JOUT	Wed, Aug 21, 2013	25.41	25.80	25.39	25.71
5632	NASDAQ	JOUT	Tue, Aug 20, 2013	24.89	25.70	24.89	25.56
5631	NASDAQ	JOUT	Mon, Aug 19, 2013	24.95	25.11	24.39	24.90
5630	NASDAQ	JOUT	Fri, Aug 16, 2013	24.55	25.57	24.55	25.11
5629	NASDAQ	JOUT	Thu, Aug 15, 2013	25.62	25.69	24.51	24.75
5628	NASDAQ	JOUT	Wed, Aug 14, 2013	26.31	26.38	25.90	25.91
5627	NASDAQ	JOUT	Tue, Aug 13, 2013	26.39	26.51	26.06	26.32
5626	NASDAQ	JOUT	Mon, Aug 12, 2013	26.15	26.99	25.71	26.57
5625	NASDAQ	JOUT	Fri, Aug 9, 2013	26.75	26.96	26.01	26.17
5624	NASDAQ	JOUT	Thu, Aug 8, 2013	27.00	27.00	26.69	26.69
5623	NASDAQ	JOUT	Wed, Aug 7, 2013	26.45	26.99	26.42	26.82
5622	NASDAQ	JOUT	Tue, Aug 6, 2013	26.85	26.99	26.24	26.49
5621	NASDAQ	JOUT	Mon, Aug 5, 2013	26.92	27.00	26.81	26.85
5620	NASDAQ	JOUT	Fri, Aug 2, 2013	26.60	27.00	26.48	26.80
5619	NASDAQ	JOUT	Thu, Aug 1, 2013	25.58	25.96	25.33	25.87
5618	NASDAQ	JOUT	Wed, Jul 31, 2013	26.05	26.05	25.10	25.47
5617	NASDAQ	JOUT	Tue, Jul 30, 2013	25.94	26.05	25.86	25.95
5616	NASDAQ	JOUT	Mon, Jul 29, 2013	25.97	26.00	25.87	25.87
5615	NASDAQ	JOUT	Fri, Jul 26, 2013	25.82	26.00	25.82	25.93
5614	NASDAQ	JOUT	Thu, Jul 25, 2013	25.84	25.99	25.75	25.88
5613	NASDAQ	JOUT	Wed, Jul 24, 2013	25.81	25.95	25.81	25.87
5612	NASDAQ	JOUT	Tue, Jul 23, 2013	25.75	25.85	25.71	25.84
5611	NASDAQ	JOUT	Mon, Jul 22, 2013	25.70	25.74	25.62	25.71
5610	NASDAQ	JOUT	Fri, Jul 19, 2013	25.59	25.70	25.49	25.64
5609	NASDAQ	JOUT	Thu, Jul 18, 2013	25.49	25.60	25.48	25.59
5608	NASDAQ	JOUT	Wed, Jul 17, 2013	25.40	25.50	25.30	25.49
5607	NASDAQ	JOUT	Tue, Jul 16, 2013	25.21	25.40	25.17	25.33
5606	NASDAQ	JOUT	Mon, Jul 15, 2013	25.18	25.35	25.09	25.31
5605	NASDAQ	JOUT	Fri, Jul 12, 2013	25.09	25.20	25.10	25.20
5604	NASDAQ	JOUT	Thu, Jul 11, 2013	25.20	25.20	25.00	25.15
5603	NASDAQ	JOUT	Wed, Jul 10, 2013	25.04	25.18	24.98	25.05
5602	NASDAQ	JOUT	Tue, Jul 9, 2013	25.10	25.20	25.00	25.10
5601	NASDAQ	JOUT	Mon, Jul 8, 2013	25.14	25.15	24.87	25.10
5600	NASDAQ	JOUT	Fri, Jul 5, 2013	25.10	25.13	24.80	25.13
5599	NASDAQ	JOUT	Wed, Jul 3, 2013	24.93	25.10	24.74	25.06
5598	NASDAQ	JOUT	Tue, Jul 2, 2013	24.95	25.10	24.79	24.91
5597	NASDAQ	JOUT	Mon, Jul 1, 2013	25.00	25.10	24.95	25.10
5596	NASDAQ	JOUT	Fri, Jun 28, 2013	24.68	25.04	24.18	24.90
5595	NASDAQ	JOUT	Thu, Jun 27, 2013	24.99	24.99	24.63	24.78
5594	NASDAQ	JOUT	Wed, Jun 26, 2013	25.04	25.10	24.61	24.81
5593	NASDAQ	JOUT	Tue, Jun 25, 2013	25.00	25.10	24.59	24.95
5592	NASDAQ	JOUT	Mon, Jun 24, 2013	24.42	24.94	23.73	24.84
5591	NASDAQ	JOUT	Fri, Jun 21, 2013	24.43	24.91	24.10	24.58
5590	NASDAQ	JOUT	Thu, Jun 20, 2013	24.34	24.45	24.05	24.36
5589	NASDAQ	JOUT	Wed, Jun 19, 2013	24.98	24.98	24.34	24.64
5588	NASDAQ	JOUT	Tue, Jun 18, 2013	25.02	25.04	24.80	24.99
5587	NASDAQ	JOUT	Mon, Jun 17, 2013	24.94	25.05	24.80	24.99
5586	NASDAQ	JOUT	Fri, Jun 14, 2013	24.91	25.02	24.75	24.81
5585	NASDAQ	JOUT	Thu, Jun 13, 2013	24.50	25.05	24.40	25.03
5584	NASDAQ	JOUT	Wed, Jun 12, 2013	24.89	24.97	24.53	24.72
5583	NASDAQ	JOUT	Tue, Jun 11, 2013	24.75	25.05	24.75	24.89
5582	NASDAQ	JOUT	Mon, Jun 10, 2013	24.92	25.03	24.91	24.91
5581	NASDAQ	JOUT	Fri, Jun 7, 2013	25.00	25.00	24.66	24.89
5580	NASDAQ	JOUT	Thu, Jun 6, 2013	24.91	25.00	24.25	24.99
5579	NASDAQ	JOUT	Wed, Jun 5, 2013	24.97	24.98	24.46	24.88
5578	NASDAQ	JOUT	Tue, Jun 4, 2013	24.83	24.99	24.50	24.92
5577	NASDAQ	JOUT	Mon, Jun 3, 2013	24.32	24.90	24.50	24.87
5576	NASDAQ	JOUT	Fri, May 31, 2013	24.53	24.75	24.48	24.75
5575	NASDAQ	JOUT	Thu, May 30, 2013	24.52	24.70	24.36	24.65
5574	NASDAQ	JOUT	Wed, May 29, 2013	24.52	24.70	24.45	24.50
5573	NASDAQ	JOUT	Tue, May 28, 2013	24.54	24.65	24.38	24.62
5572	NASDAQ	JOUT	Fri, May 24, 2013	24.22	24.55	24.11	24.32
5571	NASDAQ	JOUT	Thu, May 23, 2013	24.01	24.50	24.01	24.31
5570	NASDAQ	JOUT	Wed, May 22, 2013	24.46	24.34	23.24	24.15
5569	NASDAQ	JOUT	Tue, May 21, 2013	24.47	24.55	24.12	24.50
5568	NASDAQ	JOUT	Mon, May 20, 2013	24.50	24.55	24.30	24.47
5567	NASDAQ	JOUT	Fri, May 17, 2013	24.45	24.51	24.18	24.48
5566	NASDAQ	JOUT	Thu, May 16, 2013	24.20	24.45	24.02	24.45
5565	NASDAQ	JOUT	Wed, May 15, 2013	24.16	24.40	24.00	24.39
5564	NASDAQ	JOUT	Tue, May 14, 2013	24.17	24.35	24.18	24.31
5563	NASDAQ	JOUT	Mon, May 13, 2013	24.10	24.25	23.53	24.21
5562	NASDAQ	JOUT	Fri, May 10, 2013	24.00	24.10	23.90	24.10
5561	NASDAQ	JOUT	Thu, May 9, 2013	23.80	24.04	23.71	24.02
5560	NASDAQ	JOUT	Wed, May 8, 2013	23.17	23.98	23.11	23.95
5559	NASDAQ	JOUT	Tue, May 7, 2013	23.24	23.56	22.98	23.31
5558	NASDAQ	JOUT	Mon, May 6, 2013	23.99	23.99	22.75	23.04
5557	NASDAQ	JOUT	Fri, May 3, 2013	24.00	24.00	23.75	24.00
5556	NASDAQ	JOUT	Thu, May 2, 2013	22.49	23.70	22.51	23.58
5555	NASDAQ	JOUT	Wed, May 1, 2013	23.44	23.50	22.40	22.43
5554	NASDAQ	JOUT	Tue, Apr 30, 2013	23.05	23.46	22.89	23.46
5553	NASDAQ	JOUT	Mon, Apr 29, 2013	22.66	23.47	22.51	23.20
5552	NASDAQ	JOUT	Fri, Apr 26, 2013	22.88	23.05	22.63	22.64
5551	NASDAQ	JOUT	Thu, Apr 25, 2013	23.09	23.22	22.47	22.81
5550	NASDAQ	JOUT	Wed, Apr 24, 2013	22.96	23.10	22.65	23.09
5549	NASDAQ	JOUT	Tue, Apr 23, 2013	23.38	23.38	22.26	23.04
5548	NASDAQ	JOUT	Mon, Apr 22, 2013	23.33	23.73	23.16	23.26
5547	NASDAQ	JOUT	Fri, Apr 19, 2013	22.81	23.37	22.26	23.31
5546	NASDAQ	JOUT	Thu, Apr 18, 2013	22.94	23.04	22.11	22.82
5545	NASDAQ	JOUT	Wed, Apr 17, 2013	22.74	23.56	22.62	22.79
5544	NASDAQ	JOUT	Tue, Apr 16, 2013	22.63	23.71	22.34	23.40
5543	NASDAQ	JOUT	Mon, Apr 15, 2013	23.85	23.85	21.68	22.49
5542	NASDAQ	JOUT	Fri, Apr 12, 2013	23.73	23.95	23.59	23.93
5541	NASDAQ	JOUT	Thu, Apr 11, 2013	23.83	23.85	23.51	23.85
5540	NASDAQ	JOUT	Wed, Apr 10, 2013	23.57	23.88	23.38	23.85
5539	NASDAQ	JOUT	Tue, Apr 9, 2013	23.38	23.65	23.24	23.46
5538	NASDAQ	JOUT	Mon, Apr 8, 2013	23.10	23.40	22.69	23.40
5537	NASDAQ	JOUT	Fri, Apr 5, 2013	23.00	23.34	22.91	22.98
5536	NASDAQ	JOUT	Thu, Apr 4, 2013	23.65	23.65	23.27	23.37
5535	NASDAQ	JOUT	Wed, Apr 3, 2013	23.82	23.82	23.28	23.58
5534	NASDAQ	JOUT	Tue, Apr 2, 2013	24.00	24.00	23.71	23.83
5533	NASDAQ	JOUT	Mon, Apr 1, 2013	23.74	23.90	23.46	23.82
5532	NASDAQ	JOUT	Thu, Mar 28, 2013	23.92	23.92	23.55	23.84
5531	NASDAQ	JOUT	Wed, Mar 27, 2013	23.49	23.95	23.18	23.84
5530	NASDAQ	JOUT	Tue, Mar 26, 2013	23.60	23.66	23.47	23.66
5529	NASDAQ	JOUT	Mon, Mar 25, 2013	23.47	23.60	23.40	23.57
5528	NASDAQ	JOUT	Fri, Mar 22, 2013	23.36	23.50	23.26	23.50
5527	NASDAQ	JOUT	Thu, Mar 21, 2013	23.19	23.42	23.19	23.34
5526	NASDAQ	JOUT	Wed, Mar 20, 2013	23.40	23.30	23.05	23.30
5525	NASDAQ	JOUT	Tue, Mar 19, 2013	23.09	23.40	23.04	23.23
5524	NASDAQ	JOUT	Mon, Mar 18, 2013	23.07	23.34	22.83	23.25
5523	NASDAQ	JOUT	Fri, Mar 15, 2013	23.03	23.35	22.60	23.10
5522	NASDAQ	JOUT	Thu, Mar 14, 2013	23.10	23.15	22.88	23.08
5521	NASDAQ	JOUT	Wed, Mar 13, 2013	22.72	23.03	22.72	23.00
5520	NASDAQ	JOUT	Tue, Mar 12, 2013	22.85	22.90	22.68	22.80
5519	NASDAQ	JOUT	Mon, Mar 11, 2013	23.02	23.09	22.93	22.97
5518	NASDAQ	JOUT	Fri, Mar 8, 2013	23.05	23.10	22.91	23.02
5517	NASDAQ	JOUT	Thu, Mar 7, 2013	22.77	23.10	22.77	23.05
5516	NASDAQ	JOUT	Wed, Mar 6, 2013	23.02	23.02	22.57	22.78
5515	NASDAQ	JOUT	Tue, Mar 5, 2013	23.05	23.05	22.90	22.98
5514	NASDAQ	JOUT	Mon, Mar 4, 2013	22.76	23.01	22.68	23.01
5513	NASDAQ	JOUT	Fri, Mar 1, 2013	22.77	22.90	22.56	22.70
5512	NASDAQ	JOUT	Thu, Feb 28, 2013	22.80	22.90	22.77	22.88
5511	NASDAQ	JOUT	Wed, Feb 27, 2013	22.25	22.80	22.25	22.71
5510	NASDAQ	JOUT	Tue, Feb 26, 2013	22.03	22.35	21.76	22.30
5509	NASDAQ	JOUT	Mon, Feb 25, 2013	22.34	22.34	21.93	21.93
5508	NASDAQ	JOUT	Fri, Feb 22, 2013	21.96	22.35	21.28	22.35
5507	NASDAQ	JOUT	Thu, Feb 21, 2013	21.63	21.98	21.41	21.93
5506	NASDAQ	JOUT	Wed, Feb 20, 2013	21.73	22.00	21.54	21.54
5505	NASDAQ	JOUT	Tue, Feb 19, 2013	21.65	21.85	21.58	21.72
5504	NASDAQ	JOUT	Fri, Feb 15, 2013	22.00	22.00	21.38	21.58
5503	NASDAQ	JOUT	Thu, Feb 14, 2013	21.44	22.00	21.40	21.83
5502	NASDAQ	JOUT	Wed, Feb 13, 2013	21.55	21.76	21.46	21.46
5501	NASDAQ	JOUT	Tue, Feb 12, 2013	21.55	21.60	21.41	21.55
5500	NASDAQ	JOUT	Mon, Feb 11, 2013	21.36	21.50	21.10	21.48
5499	NASDAQ	JOUT	Fri, Feb 8, 2013	21.42	21.50	21.26	21.42
5498	NASDAQ	JOUT	Thu, Feb 7, 2013	21.88	21.90	20.76	21.40
5497	NASDAQ	JOUT	Wed, Feb 6, 2013	21.72	21.89	21.65	21.82
5496	NASDAQ	JOUT	Tue, Feb 5, 2013	22.08	22.10	21.77	21.88
5495	NASDAQ	JOUT	Mon, Feb 4, 2013	21.98	22.09	21.71	21.74
5494	NASDAQ	JOUT	Fri, Feb 1, 2013	21.90	22.05	21.48	22.00
5493	NASDAQ	JOUT	Thu, Jan 31, 2013	21.05	21.48	20.79	21.48
5492	NASDAQ	JOUT	Wed, Jan 30, 2013	21.28	21.35	20.94	21.03
5491	NASDAQ	JOUT	Tue, Jan 29, 2013	20.74	21.50	20.74	21.47
5490	NASDAQ	JOUT	Mon, Jan 28, 2013	20.70	20.87	20.43	20.87
5489	NASDAQ	JOUT	Fri, Jan 25, 2013	21.14	21.14	20.52	20.58
5488	NASDAQ	JOUT	Thu, Jan 24, 2013	20.90	21.00	20.85	20.98
5487	NASDAQ	JOUT	Wed, Jan 23, 2013	20.54	21.00	20.54	20.80
5486	NASDAQ	JOUT	Tue, Jan 22, 2013	20.72	20.85	20.45	20.53
5485	NASDAQ	JOUT	Fri, Jan 18, 2013	21.48	21.48	21.05	21.16
5484	NASDAQ	JOUT	Thu, Jan 17, 2013	21.20	21.55	21.14	21.47
5483	NASDAQ	JOUT	Wed, Jan 16, 2013	21.25	21.52	21.12	21.36
5482	NASDAQ	JOUT	Tue, Jan 15, 2013	21.30	21.49	21.30	21.49
5481	NASDAQ	JOUT	Mon, Jan 14, 2013	21.47	21.55	21.00	21.44
5480	NASDAQ	JOUT	Fri, Jan 11, 2013	21.28	21.72	21.13	21.60
5479	NASDAQ	JOUT	Thu, Jan 10, 2013	20.43	21.32	20.43	21.32
5478	NASDAQ	JOUT	Wed, Jan 9, 2013	20.42	20.80	20.25	20.42
5477	NASDAQ	JOUT	Tue, Jan 8, 2013	20.12	20.55	20.12	20.19
5476	NASDAQ	JOUT	Mon, Jan 7, 2013	20.65	20.66	20.03	20.20
5475	NASDAQ	JOUT	Fri, Jan 4, 2013	20.62	20.86	20.57	20.65
5474	NASDAQ	JOUT	Thu, Jan 3, 2013	21.46	21.46	20.11	20.56
5473	NASDAQ	JOUT	Wed, Jan 2, 2013	20.03	21.50	19.76	21.31
5472	NASDAQ	JOUT	Mon, Dec 31, 2012	19.95	20.10	19.51	19.92
5471	NASDAQ	JOUT	Fri, Dec 28, 2012	19.56	20.03	19.56	19.98
5470	NASDAQ	JOUT	Thu, Dec 27, 2012	20.01	20.01	19.39	19.56
5469	NASDAQ	JOUT	Wed, Dec 26, 2012	20.16	20.16	19.66	19.75
5468	NASDAQ	JOUT	Mon, Dec 24, 2012	20.06	20.39	19.28	20.05
5467	NASDAQ	JOUT	Fri, Dec 21, 2012	20.48	20.49	20.14	20.31
5466	NASDAQ	JOUT	Thu, Dec 20, 2012	20.29	20.49	20.08	20.49
5465	NASDAQ	JOUT	Wed, Dec 19, 2012	20.26	20.41	19.85	20.41
5464	NASDAQ	JOUT	Tue, Dec 18, 2012	19.85	20.22	19.58	20.22
5463	NASDAQ	JOUT	Mon, Dec 17, 2012	19.89	20.40	19.75	20.07
5462	NASDAQ	JOUT	Fri, Dec 14, 2012	20.37	20.37	19.76	19.88
5461	NASDAQ	JOUT	Thu, Dec 13, 2012	20.36	20.70	20.29	20.49
5460	NASDAQ	JOUT	Wed, Dec 12, 2012	20.16	20.89	20.16	20.36
5459	NASDAQ	JOUT	Tue, Dec 11, 2012	20.68	21.29	20.37	20.57
5458	NASDAQ	JOUT	Mon, Dec 10, 2012	21.00	21.00	20.20	20.57
5457	NASDAQ	JOUT	Fri, Dec 7, 2012	20.89	21.20	20.37	21.04
5456	NASDAQ	JOUT	Thu, Dec 6, 2012	20.83	20.98	20.59	20.74
5455	NASDAQ	JOUT	Wed, Dec 5, 2012	20.55	21.09	20.55	20.97
5454	NASDAQ	JOUT	Tue, Dec 4, 2012	20.81	21.01	20.30	20.41
5453	NASDAQ	JOUT	Mon, Dec 3, 2012	20.89	21.15	20.25	20.82
5452	NASDAQ	JOUT	Fri, Nov 30, 2012	21.39	21.39	20.36	20.88
5451	NASDAQ	JOUT	Thu, Nov 29, 2012	20.50	21.29	20.16	21.29
5450	NASDAQ	JOUT	Wed, Nov 28, 2012	20.14	20.43	19.72	20.34
5449	NASDAQ	JOUT	Tue, Nov 27, 2012	21.11	21.34	20.02	20.22
5448	NASDAQ	JOUT	Mon, Nov 26, 2012	21.16	21.45	20.85	21.21
5447	NASDAQ	JOUT	Fri, Nov 23, 2012	21.49	21.49	21.00	21.12
5446	NASDAQ	JOUT	Wed, Nov 21, 2012	21.04	21.50	20.88	21.50
5445	NASDAQ	JOUT	Tue, Nov 20, 2012	21.42	21.50	21.31	21.35
5444	NASDAQ	JOUT	Mon, Nov 19, 2012	21.51	21.80	20.54	21.45
5443	NASDAQ	JOUT	Fri, Nov 16, 2012	20.97	21.45	20.86	21.37
5442	NASDAQ	JOUT	Thu, Nov 15, 2012	21.11	21.43	21.00	21.04
5441	NASDAQ	JOUT	Wed, Nov 14, 2012	21.03	21.50	20.82	21.25
5440	NASDAQ	JOUT	Tue, Nov 13, 2012	21.09	21.49	20.56	21.32
5439	NASDAQ	JOUT	Mon, Nov 12, 2012	20.50	21.46	20.10	21.15
5438	NASDAQ	JOUT	Fri, Nov 9, 2012	18.50	20.02	18.30	20.02
5437	NASDAQ	JOUT	Thu, Nov 8, 2012	19.31	19.68	18.31	18.63
5436	NASDAQ	JOUT	Wed, Nov 7, 2012	19.88	20.29	19.16	19.21
5435	NASDAQ	JOUT	Tue, Nov 6, 2012	19.62	20.29	19.62	20.03
5434	NASDAQ	JOUT	Mon, Nov 5, 2012	19.33	20.15	19.33	20.01
5433	NASDAQ	JOUT	Fri, Nov 2, 2012	19.58	19.80	19.03	19.43
5432	NASDAQ	JOUT	Thu, Nov 1, 2012	19.59	19.74	19.09	19.49
5431	NASDAQ	JOUT	Wed, Oct 31, 2012	20.14	20.14	19.19	19.51
5430	NASDAQ	JOUT	Fri, Oct 26, 2012	19.15	20.15	19.15	20.02
5429	NASDAQ	JOUT	Thu, Oct 25, 2012	19.13	19.77	19.08	19.34
5428	NASDAQ	JOUT	Wed, Oct 24, 2012	20.40	20.69	18.77	19.05
5427	NASDAQ	JOUT	Tue, Oct 23, 2012	20.70	20.73	20.15	20.35
5426	NASDAQ	JOUT	Mon, Oct 22, 2012	19.95	21.04	19.76	20.81
5425	NASDAQ	JOUT	Fri, Oct 19, 2012	21.30	21.45	20.20	20.20
5424	NASDAQ	JOUT	Thu, Oct 18, 2012	21.54	21.54	21.33	21.43
5423	NASDAQ	JOUT	Wed, Oct 17, 2012	21.48	21.50	21.31	21.50
5422	NASDAQ	JOUT	Tue, Oct 16, 2012	21.48	21.50	21.07	21.50
5421	NASDAQ	JOUT	Mon, Oct 15, 2012	21.29	21.50	21.10	21.44
5420	NASDAQ	JOUT	Fri, Oct 12, 2012	21.27	21.66	21.17	21.36
5419	NASDAQ	JOUT	Thu, Oct 11, 2012	21.54	21.54	21.14	21.35
5418	NASDAQ	JOUT	Wed, Oct 10, 2012	21.32	21.45	21.20	21.37
5417	NASDAQ	JOUT	Tue, Oct 9, 2012	21.38	21.39	21.04	21.30
5416	NASDAQ	JOUT	Mon, Oct 8, 2012	21.46	21.50	20.92	21.34
5415	NASDAQ	JOUT	Fri, Oct 5, 2012	21.50	21.67	21.37	21.56
5414	NASDAQ	JOUT	Thu, Oct 4, 2012	21.55	21.69	21.36	21.45
5413	NASDAQ	JOUT	Wed, Oct 3, 2012	21.69	21.72	21.27	21.46
5412	NASDAQ	JOUT	Tue, Oct 2, 2012	21.80	21.80	21.35	21.71
5411	NASDAQ	JOUT	Mon, Oct 1, 2012	21.53	21.75	21.32	21.75
5410	NASDAQ	JOUT	Fri, Sep 28, 2012	21.10	21.75	20.90	21.39
5409	NASDAQ	JOUT	Thu, Sep 27, 2012	21.70	21.72	21.16	21.28
5408	NASDAQ	JOUT	Wed, Sep 26, 2012	21.49	21.70	21.38	21.58
5407	NASDAQ	JOUT	Tue, Sep 25, 2012	21.80	21.80	21.41	21.41
5406	NASDAQ	JOUT	Mon, Sep 24, 2012	21.33	21.80	21.15	21.72
5405	NASDAQ	JOUT	Fri, Sep 21, 2012	21.54	21.65	21.16	21.24
5404	NASDAQ	JOUT	Thu, Sep 20, 2012	21.39	21.63	20.99	21.15
5403	NASDAQ	JOUT	Wed, Sep 19, 2012	21.38	21.52	20.95	21.49
5402	NASDAQ	JOUT	Tue, Sep 18, 2012	21.61	21.65	21.30	21.58
5401	NASDAQ	JOUT	Mon, Sep 17, 2012	21.28	21.65	21.10	21.55
5400	NASDAQ	JOUT	Fri, Sep 14, 2012	21.33	21.34	20.74	21.34
5399	NASDAQ	JOUT	Thu, Sep 13, 2012	21.21	21.36	20.53	21.26
5398	NASDAQ	JOUT	Wed, Sep 12, 2012	21.28	21.28	20.98	21.18
5397	NASDAQ	JOUT	Tue, Sep 11, 2012	21.20	21.25	20.77	21.13
5396	NASDAQ	JOUT	Mon, Sep 10, 2012	21.39	21.39	21.18	21.21
5395	NASDAQ	JOUT	Fri, Sep 7, 2012	20.86	21.37	20.48	21.25
5394	NASDAQ	JOUT	Thu, Sep 6, 2012	20.58	20.93	20.49	20.91
5393	NASDAQ	JOUT	Wed, Sep 5, 2012	20.35	20.90	20.26	20.42
5392	NASDAQ	JOUT	Tue, Sep 4, 2012	20.38	20.38	20.14	20.25
5391	NASDAQ	JOUT	Fri, Aug 31, 2012	20.45	20.94	20.00	20.29
5390	NASDAQ	JOUT	Thu, Aug 30, 2012	20.51	20.51	20.23	20.34
5389	NASDAQ	JOUT	Wed, Aug 29, 2012	20.56	20.68	20.30	20.65
5388	NASDAQ	JOUT	Tue, Aug 28, 2012	20.32	20.62	20.25	20.62
5387	NASDAQ	JOUT	Mon, Aug 27, 2012	20.64	20.88	20.37	20.43
5386	NASDAQ	JOUT	Fri, Aug 24, 2012	20.54	20.83	20.27	20.74
5385	NASDAQ	JOUT	Thu, Aug 23, 2012	20.55	20.96	16.96	20.66
5384	NASDAQ	JOUT	Wed, Aug 22, 2012	20.88	21.17	20.29	20.68
5383	NASDAQ	JOUT	Tue, Aug 21, 2012	20.80	21.03	20.80	21.03
5382	NASDAQ	JOUT	Mon, Aug 20, 2012	21.35	21.39	20.99	21.01
5381	NASDAQ	JOUT	Fri, Aug 17, 2012	20.98	21.44	20.95	21.40
5380	NASDAQ	JOUT	Thu, Aug 16, 2012	20.64	21.11	20.55	21.11
5379	NASDAQ	JOUT	Wed, Aug 15, 2012	20.98	20.98	20.56	20.77
5378	NASDAQ	JOUT	Tue, Aug 14, 2012	21.15	21.33	20.89	21.00
5377	NASDAQ	JOUT	Mon, Aug 13, 2012	21.12	21.22	20.65	21.10
5376	NASDAQ	JOUT	Fri, Aug 10, 2012	21.12	21.36	21.12	21.25
5375	NASDAQ	JOUT	Thu, Aug 9, 2012	20.05	21.50	20.05	21.28
5374	NASDAQ	JOUT	Wed, Aug 8, 2012	20.51	20.82	20.19	20.55
5373	NASDAQ	JOUT	Tue, Aug 7, 2012	20.37	21.42	20.18	20.72
5372	NASDAQ	JOUT	Mon, Aug 6, 2012	21.20	21.50	20.04	20.35
5371	NASDAQ	JOUT	Fri, Aug 3, 2012	20.56	21.40	20.56	21.25
5370	NASDAQ	JOUT	Thu, Aug 2, 2012	20.54	21.04	20.14	20.16
5369	NASDAQ	JOUT	Wed, Aug 1, 2012	21.14	21.14	20.15	20.42
5368	NASDAQ	JOUT	Tue, Jul 31, 2012	21.40	21.50	20.69	20.93
5367	NASDAQ	JOUT	Mon, Jul 30, 2012	21.43	21.60	21.18	21.56
5366	NASDAQ	JOUT	Fri, Jul 27, 2012	21.17	21.60	20.87	21.60
5365	NASDAQ	JOUT	Thu, Jul 26, 2012	21.25	21.25	20.82	21.25
5364	NASDAQ	JOUT	Wed, Jul 25, 2012	21.25	21.25	19.30	20.97
5363	NASDAQ	JOUT	Tue, Jul 24, 2012	20.91	21.24	20.86	21.12
5362	NASDAQ	JOUT	Mon, Jul 23, 2012	20.73	21.25	20.34	20.97
5361	NASDAQ	JOUT	Fri, Jul 20, 2012	21.06	21.22	20.76	21.05
5360	NASDAQ	JOUT	Thu, Jul 19, 2012	21.26	21.35	21.15	21.25
5359	NASDAQ	JOUT	Wed, Jul 18, 2012	21.24	21.32	20.88	21.32
5358	NASDAQ	JOUT	Tue, Jul 17, 2012	21.16	21.30	21.07	21.18
5357	NASDAQ	JOUT	Mon, Jul 16, 2012	21.00	21.25	20.99	21.20
5356	NASDAQ	JOUT	Fri, Jul 13, 2012	20.90	21.30	20.81	21.24
5355	NASDAQ	JOUT	Thu, Jul 12, 2012	20.71	20.96	20.30	20.82
5354	NASDAQ	JOUT	Wed, Jul 11, 2012	20.98	20.98	20.34	20.53
5353	NASDAQ	JOUT	Tue, Jul 10, 2012	21.05	21.18	20.67	20.84
5352	NASDAQ	JOUT	Mon, Jul 9, 2012	20.36	21.12	20.29	21.06
5351	NASDAQ	JOUT	Fri, Jul 6, 2012	20.68	20.68	20.18	20.28
5350	NASDAQ	JOUT	Thu, Jul 5, 2012	20.94	21.13	20.36	20.80
5349	NASDAQ	JOUT	Tue, Jul 3, 2012	21.03	21.20	20.87	21.00
5348	NASDAQ	JOUT	Mon, Jul 2, 2012	20.54	21.10	20.43	21.10
5347	NASDAQ	JOUT	Fri, Jun 29, 2012	19.47	20.69	19.23	20.60
5346	NASDAQ	JOUT	Thu, Jun 28, 2012	19.13	19.50	18.94	19.11
5345	NASDAQ	JOUT	Wed, Jun 27, 2012	18.96	19.35	18.86	19.30
5344	NASDAQ	JOUT	Tue, Jun 26, 2012	18.26	18.95	17.93	18.85
5343	NASDAQ	JOUT	Mon, Jun 25, 2012	17.64	18.46	17.19	18.14
5342	NASDAQ	JOUT	Fri, Jun 22, 2012	17.61	18.59	17.61	18.42
5341	NASDAQ	JOUT	Thu, Jun 21, 2012	17.61	18.16	17.32	17.61
5340	NASDAQ	JOUT	Wed, Jun 20, 2012	16.95	17.68	16.53	17.57
5339	NASDAQ	JOUT	Tue, Jun 19, 2012	16.74	17.24	16.49	16.90
5338	NASDAQ	JOUT	Mon, Jun 18, 2012	16.36	16.88	16.36	16.61
5337	NASDAQ	JOUT	Fri, Jun 15, 2012	16.06	16.49	15.92	16.47
5336	NASDAQ	JOUT	Thu, Jun 14, 2012	17.48	18.20	15.75	16.14
5335	NASDAQ	JOUT	Wed, Jun 13, 2012	18.54	18.88	17.41	17.47
5334	NASDAQ	JOUT	Tue, Jun 12, 2012	18.11	19.03	17.68	18.64
5333	NASDAQ	JOUT	Mon, Jun 11, 2012	17.88	18.45	17.41	18.05
5332	NASDAQ	JOUT	Fri, Jun 8, 2012	17.78	17.82	17.46	17.82
5331	NASDAQ	JOUT	Thu, Jun 7, 2012	18.20	18.20	17.15	17.93
5330	NASDAQ	JOUT	Wed, Jun 6, 2012	17.75	18.21	17.42	18.05
5329	NASDAQ	JOUT	Tue, Jun 5, 2012	16.98	17.77	16.72	17.54
5328	NASDAQ	JOUT	Mon, Jun 4, 2012	16.63	17.30	16.30	16.92
5327	NASDAQ	JOUT	Fri, Jun 1, 2012	17.56	17.74	16.13	16.43
5326	NASDAQ	JOUT	Thu, May 31, 2012	18.00	18.24	17.34	18.19
5325	NASDAQ	JOUT	Wed, May 30, 2012	18.05	18.37	17.91	18.00
5324	NASDAQ	JOUT	Tue, May 29, 2012	18.27	18.36	17.98	18.28
5323	NASDAQ	JOUT	Fri, May 25, 2012	18.35	18.52	18.13	18.13
5322	NASDAQ	JOUT	Thu, May 24, 2012	18.07	18.34	17.73	18.34
5321	NASDAQ	JOUT	Wed, May 23, 2012	17.69	18.35	17.13	18.00
5320	NASDAQ	JOUT	Tue, May 22, 2012	18.18	18.43	17.02	17.75
5319	NASDAQ	JOUT	Mon, May 21, 2012	18.30	18.31	18.00	18.18
5318	NASDAQ	JOUT	Fri, May 18, 2012	17.97	18.43	17.97	18.18
5317	NASDAQ	JOUT	Thu, May 17, 2012	18.22	18.50	17.79	18.18
5316	NASDAQ	JOUT	Wed, May 16, 2012	17.96	18.50	17.65	18.18
5315	NASDAQ	JOUT	Tue, May 15, 2012	16.55	18.00	16.55	17.86
5314	NASDAQ	JOUT	Mon, May 14, 2012	15.48	16.90	15.48	16.54
5313	NASDAQ	JOUT	Fri, May 11, 2012	15.50	15.98	15.50	15.80
5312	NASDAQ	JOUT	Thu, May 10, 2012	15.94	15.94	15.50	15.67
5311	NASDAQ	JOUT	Wed, May 9, 2012	15.51	15.91	15.51	15.77
5310	NASDAQ	JOUT	Tue, May 8, 2012	15.57	15.83	15.50	15.66
5309	NASDAQ	JOUT	Mon, May 7, 2012	15.62	15.93	15.56	15.63
5308	NASDAQ	JOUT	Fri, May 4, 2012	16.34	16.34	14.96	15.60
5307	NASDAQ	JOUT	Thu, May 3, 2012	17.41	17.43	16.44	16.49
5306	NASDAQ	JOUT	Wed, May 2, 2012	17.52	17.79	16.70	17.14
5305	NASDAQ	JOUT	Tue, May 1, 2012	18.48	18.59	17.26	17.48
5304	NASDAQ	JOUT	Mon, Apr 30, 2012	18.93	18.93	18.31	18.47
5303	NASDAQ	JOUT	Fri, Apr 27, 2012	18.93	19.05	18.52	19.04
5302	NASDAQ	JOUT	Thu, Apr 26, 2012	18.98	18.98	18.92	18.92
5301	NASDAQ	JOUT	Wed, Apr 25, 2012	18.90	19.05	18.70	18.98
5300	NASDAQ	JOUT	Tue, Apr 24, 2012	18.94	19.26	18.56	19.01
5299	NASDAQ	JOUT	Mon, Apr 23, 2012	18.91	18.91	18.54	18.80
5298	NASDAQ	JOUT	Fri, Apr 20, 2012	19.29	19.29	19.04	19.25
5297	NASDAQ	JOUT	Thu, Apr 19, 2012	19.42	19.62	18.79	18.79
5296	NASDAQ	JOUT	Wed, Apr 18, 2012	19.33	19.37	19.10	19.34
5295	NASDAQ	JOUT	Tue, Apr 17, 2012	19.05	19.54	18.89	19.54
5294	NASDAQ	JOUT	Mon, Apr 16, 2012	19.50	19.50	18.53	18.92
5293	NASDAQ	JOUT	Fri, Apr 13, 2012	19.62	19.94	19.45	19.45
5292	NASDAQ	JOUT	Thu, Apr 12, 2012	19.17	20.00	18.81	19.89
5291	NASDAQ	JOUT	Wed, Apr 11, 2012	18.41	19.16	18.14	19.16
5290	NASDAQ	JOUT	Tue, Apr 10, 2012	18.72	18.72	18.08	18.10
5289	NASDAQ	JOUT	Mon, Apr 9, 2012	18.62	18.99	18.62	18.65
5288	NASDAQ	JOUT	Thu, Apr 5, 2012	19.34	19.34	19.02	19.10
5287	NASDAQ	JOUT	Wed, Apr 4, 2012	19.42	19.42	19.04	19.15
5286	NASDAQ	JOUT	Tue, Apr 3, 2012	19.94	20.06	19.43	19.46
5285	NASDAQ	JOUT	Mon, Apr 2, 2012	19.01	20.05	19.01	20.05
5284	NASDAQ	JOUT	Fri, Mar 30, 2012	18.67	19.40	18.24	19.10
5283	NASDAQ	JOUT	Thu, Mar 29, 2012	18.34	18.62	18.10	18.50
5282	NASDAQ	JOUT	Wed, Mar 28, 2012	18.65	18.65	18.35	18.37
5281	NASDAQ	JOUT	Tue, Mar 27, 2012	18.71	18.71	18.18	18.67
5280	NASDAQ	JOUT	Mon, Mar 26, 2012	17.92	18.70	17.54	18.59
5279	NASDAQ	JOUT	Fri, Mar 23, 2012	17.40	17.92	16.81	17.68
5278	NASDAQ	JOUT	Thu, Mar 22, 2012	17.19	17.54	16.85	17.34
5277	NASDAQ	JOUT	Wed, Mar 21, 2012	17.55	17.69	17.14	17.42
5276	NASDAQ	JOUT	Tue, Mar 20, 2012	16.87	17.57	16.87	17.42
5275	NASDAQ	JOUT	Mon, Mar 19, 2012	16.57	16.98	16.57	16.94
5274	NASDAQ	JOUT	Fri, Mar 16, 2012	16.94	17.01	16.55	16.62
5273	NASDAQ	JOUT	Thu, Mar 15, 2012	16.60	17.00	16.47	16.92
5272	NASDAQ	JOUT	Wed, Mar 14, 2012	16.35	16.83	16.35	16.73
5271	NASDAQ	JOUT	Tue, Mar 13, 2012	16.28	16.80	16.28	16.80
5270	NASDAQ	JOUT	Mon, Mar 12, 2012	16.33	16.37	15.98	16.17
5269	NASDAQ	JOUT	Fri, Mar 9, 2012	16.11	16.31	15.78	16.30
5268	NASDAQ	JOUT	Thu, Mar 8, 2012	15.90	15.90	15.55	15.89
5267	NASDAQ	JOUT	Wed, Mar 7, 2012	15.51	15.89	15.28	15.89
5266	NASDAQ	JOUT	Tue, Mar 6, 2012	15.62	15.87	15.30	15.35
5265	NASDAQ	JOUT	Mon, Mar 5, 2012	15.40	15.85	15.31	15.85
5264	NASDAQ	JOUT	Fri, Mar 2, 2012	16.41	16.62	14.73	15.47
5263	NASDAQ	JOUT	Thu, Mar 1, 2012	16.40	16.77	16.34	16.34
5262	NASDAQ	JOUT	Wed, Feb 29, 2012	17.60	17.60	16.44	16.44
5261	NASDAQ	JOUT	Tue, Feb 28, 2012	17.70	17.89	17.50	17.67
5260	NASDAQ	JOUT	Mon, Feb 27, 2012	17.46	17.61	17.37	17.61
5259	NASDAQ	JOUT	Fri, Feb 24, 2012	17.84	18.10	17.63	17.65
5258	NASDAQ	JOUT	Thu, Feb 23, 2012	17.46	17.94	17.39	17.93
5257	NASDAQ	JOUT	Wed, Feb 22, 2012	17.91	18.03	17.36	17.41
5256	NASDAQ	JOUT	Tue, Feb 21, 2012	17.85	18.12	17.53	17.54
5255	NASDAQ	JOUT	Fri, Feb 17, 2012	18.17	18.19	17.83	17.83
5254	NASDAQ	JOUT	Thu, Feb 16, 2012	17.88	18.16	17.88	18.10
5253	NASDAQ	JOUT	Wed, Feb 15, 2012	18.11	18.11	17.51	17.51
5252	NASDAQ	JOUT	Tue, Feb 14, 2012	18.25	18.30	17.63	17.78
5251	NASDAQ	JOUT	Mon, Feb 13, 2012	18.08	18.32	17.89	18.31
5250	NASDAQ	JOUT	Fri, Feb 10, 2012	18.00	18.19	17.77	17.80
5249	NASDAQ	JOUT	Thu, Feb 9, 2012	18.12	18.39	17.68	18.14
5248	NASDAQ	JOUT	Wed, Feb 8, 2012	18.24	18.38	17.58	18.12
5247	NASDAQ	JOUT	Tue, Feb 7, 2012	17.89	18.43	17.88	18.23
5246	NASDAQ	JOUT	Mon, Feb 6, 2012	18.54	18.54	18.21	18.43
5245	NASDAQ	JOUT	Fri, Feb 3, 2012	17.48	18.83	17.34	18.54
5244	NASDAQ	JOUT	Thu, Feb 2, 2012	16.66	17.24	16.55	17.22
5243	NASDAQ	JOUT	Wed, Feb 1, 2012	17.20	17.20	15.99	16.67
5242	NASDAQ	JOUT	Tue, Jan 31, 2012	17.65	17.95	16.55	17.01
5241	NASDAQ	JOUT	Mon, Jan 30, 2012	18.62	18.62	17.36	17.51
5240	NASDAQ	JOUT	Fri, Jan 27, 2012	18.06	18.78	18.06	18.76
5239	NASDAQ	JOUT	Thu, Jan 26, 2012	19.19	19.26	17.08	19.19
5238	NASDAQ	JOUT	Wed, Jan 25, 2012	18.96	19.22	18.55	19.00
5237	NASDAQ	JOUT	Tue, Jan 24, 2012	18.28	18.96	17.96	18.96
5236	NASDAQ	JOUT	Mon, Jan 23, 2012	18.45	18.45	17.80	18.29
5235	NASDAQ	JOUT	Fri, Jan 20, 2012	18.26	18.43	17.21	18.43
5234	NASDAQ	JOUT	Thu, Jan 19, 2012	17.36	18.50	17.36	17.92
5233	NASDAQ	JOUT	Wed, Jan 18, 2012	16.74	17.52	16.30	17.52
5232	NASDAQ	JOUT	Tue, Jan 17, 2012	16.29	16.97	16.23	16.81
5231	NASDAQ	JOUT	Fri, Jan 13, 2012	15.90	16.43	15.90	15.99
5230	NASDAQ	JOUT	Thu, Jan 12, 2012	16.54	16.86	15.68	16.29
5229	NASDAQ	JOUT	Wed, Jan 11, 2012	15.86	16.52	15.67	16.52
5228	NASDAQ	JOUT	Tue, Jan 10, 2012	15.76	15.97	15.73	15.97
5227	NASDAQ	JOUT	Mon, Jan 9, 2012	15.36	15.56	15.36	15.56
5226	NASDAQ	JOUT	Fri, Jan 6, 2012	15.75	15.88	15.61	15.61
5225	NASDAQ	JOUT	Thu, Jan 5, 2012	15.67	15.88	15.67	15.80
5224	NASDAQ	JOUT	Wed, Jan 4, 2012	15.61	15.75	15.50	15.75
5223	NASDAQ	JOUT	Tue, Jan 3, 2012	15.65	15.89	15.27	15.74
5222	NASDAQ	JOUT	Fri, Dec 30, 2011	15.75	15.75	15.25	15.35
5221	NASDAQ	JOUT	Thu, Dec 29, 2011	15.70	15.82	15.49	15.80
5220	NASDAQ	JOUT	Wed, Dec 28, 2011	15.78	15.83	15.50	15.76
5219	NASDAQ	JOUT	Tue, Dec 27, 2011	15.81	15.81	15.62	15.79
5218	NASDAQ	JOUT	Fri, Dec 23, 2011	16.00	16.00	15.64	16.00
5217	NASDAQ	JOUT	Thu, Dec 22, 2011	16.15	16.21	15.62	16.00
5216	NASDAQ	JOUT	Wed, Dec 21, 2011	15.99	16.04	15.48	15.94
5215	NASDAQ	JOUT	Tue, Dec 20, 2011	15.63	16.00	15.20	16.00
5214	NASDAQ	JOUT	Mon, Dec 19, 2011	15.81	16.00	15.36	15.38
5213	NASDAQ	JOUT	Fri, Dec 16, 2011	16.00	16.04	15.65	15.82
5212	NASDAQ	JOUT	Thu, Dec 15, 2011	16.00	16.21	15.75	16.20
5211	NASDAQ	JOUT	Wed, Dec 14, 2011	15.53	16.00	15.53	16.00
5210	NASDAQ	JOUT	Tue, Dec 13, 2011	15.95	16.20	15.58	15.58
5209	NASDAQ	JOUT	Mon, Dec 12, 2011	16.12	16.24	15.54	15.87
5208	NASDAQ	JOUT	Fri, Dec 9, 2011	15.12	16.00	15.12	15.95
5207	NASDAQ	JOUT	Thu, Dec 8, 2011	15.49	15.71	14.80	14.80
5206	NASDAQ	JOUT	Wed, Dec 7, 2011	15.89	16.09	15.89	16.03
5205	NASDAQ	JOUT	Tue, Dec 6, 2011	15.83	16.19	15.56	16.00
5204	NASDAQ	JOUT	Mon, Dec 5, 2011	16.11	16.25	15.91	16.20
5203	NASDAQ	JOUT	Fri, Dec 2, 2011	16.73	16.73	15.48	15.93
5202	NASDAQ	JOUT	Thu, Dec 1, 2011	16.21	17.51	16.21	16.30
5201	NASDAQ	JOUT	Wed, Nov 30, 2011	15.62	16.49	15.43	16.49
5200	NASDAQ	JOUT	Tue, Nov 29, 2011	14.72	14.94	14.51	14.53
5199	NASDAQ	JOUT	Mon, Nov 28, 2011	14.13	14.80	14.13	14.72
5198	NASDAQ	JOUT	Fri, Nov 25, 2011	13.73	14.36	13.68	13.75
5197	NASDAQ	JOUT	Wed, Nov 23, 2011	15.00	15.00	13.73	13.73
5196	NASDAQ	JOUT	Tue, Nov 22, 2011	15.32	15.57	15.00	15.15
5195	NASDAQ	JOUT	Mon, Nov 21, 2011	15.45	15.58	15.14	15.35
5194	NASDAQ	JOUT	Fri, Nov 18, 2011	15.87	16.23	15.13	15.64
5193	NASDAQ	JOUT	Thu, Nov 17, 2011	15.24	15.97	15.24	15.83
5192	NASDAQ	JOUT	Wed, Nov 16, 2011	15.29	15.56	14.81	15.08
5191	NASDAQ	JOUT	Tue, Nov 15, 2011	15.61	16.24	14.87	15.39
5190	NASDAQ	JOUT	Mon, Nov 14, 2011	17.00	17.19	15.55	15.71
5189	NASDAQ	JOUT	Fri, Nov 11, 2011	16.39	17.18	16.12	17.06
5188	NASDAQ	JOUT	Thu, Nov 10, 2011	16.39	16.96	15.47	16.08
5187	NASDAQ	JOUT	Wed, Nov 9, 2011	17.59	18.06	15.13	16.20
5186	NASDAQ	JOUT	Tue, Nov 8, 2011	17.71	18.28	17.53	17.92
5185	NASDAQ	JOUT	Mon, Nov 7, 2011	18.46	18.46	17.94	18.24
5184	NASDAQ	JOUT	Fri, Nov 4, 2011	18.49	18.69	18.25	18.42
5183	NASDAQ	JOUT	Thu, Nov 3, 2011	18.09	18.59	17.82	18.50
5182	NASDAQ	JOUT	Wed, Nov 2, 2011	18.15	18.49	17.81	17.89
5181	NASDAQ	JOUT	Tue, Nov 1, 2011	18.09	18.73	17.52	17.74
5180	NASDAQ	JOUT	Mon, Oct 31, 2011	18.36	19.24	18.36	18.59
5179	NASDAQ	JOUT	Fri, Oct 28, 2011	18.52	18.75	18.18	18.45
5178	NASDAQ	JOUT	Thu, Oct 27, 2011	18.97	19.00	18.25	18.75
5177	NASDAQ	JOUT	Wed, Oct 26, 2011	19.48	19.99	18.01	18.57
5176	NASDAQ	JOUT	Tue, Oct 25, 2011	18.68	19.01	18.24	18.31
5175	NASDAQ	JOUT	Mon, Oct 24, 2011	18.41	18.75	18.02	18.75
5174	NASDAQ	JOUT	Fri, Oct 21, 2011	17.93	18.74	17.58	18.44
5173	NASDAQ	JOUT	Thu, Oct 20, 2011	18.39	18.50	17.45	17.53
5172	NASDAQ	JOUT	Wed, Oct 19, 2011	18.41	18.62	17.07	17.26
5171	NASDAQ	JOUT	Tue, Oct 18, 2011	17.25	18.75	17.19	18.62
5170	NASDAQ	JOUT	Mon, Oct 17, 2011	17.26	17.37	17.09	17.33
5169	NASDAQ	JOUT	Fri, Oct 14, 2011	17.35	17.35	16.92	17.35
5168	NASDAQ	JOUT	Thu, Oct 13, 2011	17.61	17.61	16.88	17.35
5167	NASDAQ	JOUT	Wed, Oct 12, 2011	16.60	18.48	16.60	17.99
5166	NASDAQ	JOUT	Tue, Oct 11, 2011	16.63	17.45	16.30	16.92
5165	NASDAQ	JOUT	Mon, Oct 10, 2011	17.16	17.16	15.75	16.75
5164	NASDAQ	JOUT	Fri, Oct 7, 2011	17.08	17.62	16.50	17.15
5163	NASDAQ	JOUT	Thu, Oct 6, 2011	17.50	17.50	16.11	17.16
5162	NASDAQ	JOUT	Wed, Oct 5, 2011	16.29	17.08	15.85	17.08
5161	NASDAQ	JOUT	Tue, Oct 4, 2011	14.77	16.30	13.89	16.28
5160	NASDAQ	JOUT	Mon, Oct 3, 2011	15.41	16.14	14.71	14.71
5159	NASDAQ	JOUT	Fri, Sep 30, 2011	15.50	16.08	15.10	15.38
5158	NASDAQ	JOUT	Thu, Sep 29, 2011	16.01	16.05	15.50	15.88
5157	NASDAQ	JOUT	Wed, Sep 28, 2011	16.12	16.49	15.95	15.95
5156	NASDAQ	JOUT	Tue, Sep 27, 2011	15.91	16.36	15.27	16.36
5155	NASDAQ	JOUT	Mon, Sep 26, 2011	15.40	15.65	15.34	15.56
5154	NASDAQ	JOUT	Fri, Sep 23, 2011	15.38	15.99	14.92	15.13
5153	NASDAQ	JOUT	Thu, Sep 22, 2011	15.61	16.50	14.60	15.22
5152	NASDAQ	JOUT	Wed, Sep 21, 2011	14.93	15.58	13.82	15.58
5151	NASDAQ	JOUT	Tue, Sep 20, 2011	15.50	15.85	14.88	14.93
5150	NASDAQ	JOUT	Mon, Sep 19, 2011	15.29	15.92	14.15	15.31
5149	NASDAQ	JOUT	Fri, Sep 16, 2011	15.79	16.03	15.35	15.50
5148	NASDAQ	JOUT	Thu, Sep 15, 2011	15.72	15.73	15.46	15.68
5147	NASDAQ	JOUT	Wed, Sep 14, 2011	15.48	15.73	15.48	15.64
5146	NASDAQ	JOUT	Tue, Sep 13, 2011	15.26	15.45	15.16	15.23
5145	NASDAQ	JOUT	Mon, Sep 12, 2011	15.31	15.72	15.13	15.50
5144	NASDAQ	JOUT	Fri, Sep 9, 2011	16.29	16.46	15.12	15.43
5143	NASDAQ	JOUT	Thu, Sep 8, 2011	17.46	17.46	16.29	16.45
5142	NASDAQ	JOUT	Wed, Sep 7, 2011	16.38	17.57	16.17	16.75
5141	NASDAQ	JOUT	Tue, Sep 6, 2011	14.73	16.15	14.73	15.80
5140	NASDAQ	JOUT	Fri, Sep 2, 2011	15.43	15.43	14.90	14.90
5139	NASDAQ	JOUT	Thu, Sep 1, 2011	15.77	16.07	15.63	15.70
5138	NASDAQ	JOUT	Wed, Aug 31, 2011	16.10	16.50	15.33	15.82
5137	NASDAQ	JOUT	Tue, Aug 30, 2011	15.51	16.16	15.07	16.12
5136	NASDAQ	JOUT	Mon, Aug 29, 2011	15.91	15.91	15.24	15.77
5135	NASDAQ	JOUT	Fri, Aug 26, 2011	15.22	15.83	15.22	15.83
5134	NASDAQ	JOUT	Thu, Aug 25, 2011	15.82	15.99	15.24	15.24
5133	NASDAQ	JOUT	Wed, Aug 24, 2011	15.52	15.88	14.53	15.82
5132	NASDAQ	JOUT	Tue, Aug 23, 2011	14.98	15.70	14.79	15.66
5131	NASDAQ	JOUT	Mon, Aug 22, 2011	15.33	15.33	14.80	15.00
5130	NASDAQ	JOUT	Fri, Aug 19, 2011	15.31	15.96	14.82	14.97
5129	NASDAQ	JOUT	Thu, Aug 18, 2011	15.36	15.94	14.61	15.41
5128	NASDAQ	JOUT	Wed, Aug 17, 2011	15.31	15.98	15.13	15.61
5127	NASDAQ	JOUT	Tue, Aug 16, 2011	16.16	16.16	14.75	15.01
5126	NASDAQ	JOUT	Mon, Aug 15, 2011	15.99	16.30	15.52	16.17
5125	NASDAQ	JOUT	Fri, Aug 12, 2011	15.52	16.10	15.39	15.85
5124	NASDAQ	JOUT	Thu, Aug 11, 2011	14.80	15.64	14.74	15.39
5123	NASDAQ	JOUT	Wed, Aug 10, 2011	17.30	17.30	14.56	14.60
5122	NASDAQ	JOUT	Tue, Aug 9, 2011	16.63	17.30	15.52	17.30
5121	NASDAQ	JOUT	Mon, Aug 8, 2011	16.48	16.65	15.50	16.51
5120	NASDAQ	JOUT	Fri, Aug 5, 2011	19.09	19.09	16.82	16.84
5119	NASDAQ	JOUT	Thu, Aug 4, 2011	18.82	19.94	18.80	18.90
5118	NASDAQ	JOUT	Wed, Aug 3, 2011	18.59	19.27	18.49	18.98
5117	NASDAQ	JOUT	Tue, Aug 2, 2011	18.27	18.75	18.18	18.60
5116	NASDAQ	JOUT	Mon, Aug 1, 2011	18.08	18.52	18.08	18.27
5115	NASDAQ	JOUT	Fri, Jul 29, 2011	17.07	18.28	17.06	17.83
5114	NASDAQ	JOUT	Thu, Jul 28, 2011	17.78	17.78	17.12	17.28
5113	NASDAQ	JOUT	Wed, Jul 27, 2011	19.35	19.35	17.68	17.78
5112	NASDAQ	JOUT	Tue, Jul 26, 2011	20.00	20.25	19.31	19.54
5111	NASDAQ	JOUT	Mon, Jul 25, 2011	20.44	20.75	20.21	20.21
5110	NASDAQ	JOUT	Fri, Jul 22, 2011	20.75	20.82	20.27	20.75
5109	NASDAQ	JOUT	Thu, Jul 21, 2011	19.97	21.00	19.97	20.99
5108	NASDAQ	JOUT	Wed, Jul 20, 2011	20.12	20.14	19.80	19.95
5107	NASDAQ	JOUT	Tue, Jul 19, 2011	20.08	20.12	19.32	20.12
5106	NASDAQ	JOUT	Mon, Jul 18, 2011	20.34	20.36	19.77	20.01
5105	NASDAQ	JOUT	Fri, Jul 15, 2011	20.30	20.45	20.18	20.36
5104	NASDAQ	JOUT	Thu, Jul 14, 2011	20.92	20.92	20.27	20.27
5103	NASDAQ	JOUT	Wed, Jul 13, 2011	20.37	20.94	20.37	20.68
5102	NASDAQ	JOUT	Tue, Jul 12, 2011	20.37	20.65	20.04	20.35
5101	NASDAQ	JOUT	Mon, Jul 11, 2011	20.65	20.65	20.11	20.28
5100	NASDAQ	JOUT	Fri, Jul 8, 2011	20.75	20.98	20.33	20.83
5099	NASDAQ	JOUT	Thu, Jul 7, 2011	20.14	21.00	20.14	20.96
5098	NASDAQ	JOUT	Wed, Jul 6, 2011	19.16	20.14	18.36	20.14
5097	NASDAQ	JOUT	Tue, Jul 5, 2011	17.89	19.46	17.67	19.28
5096	NASDAQ	JOUT	Fri, Jul 1, 2011	17.21	17.98	17.01	17.98
5095	NASDAQ	JOUT	Thu, Jun 30, 2011	15.93	17.97	15.84	17.12
5094	NASDAQ	JOUT	Wed, Jun 29, 2011	16.11	16.11	15.87	15.90
5093	NASDAQ	JOUT	Tue, Jun 28, 2011	16.10	16.19	16.06	16.19
5092	NASDAQ	JOUT	Mon, Jun 27, 2011	15.82	16.15	15.61	16.11
5091	NASDAQ	JOUT	Fri, Jun 24, 2011	15.50	15.88	15.43	15.86
5090	NASDAQ	JOUT	Thu, Jun 23, 2011	15.14	15.75	14.81	15.55
5089	NASDAQ	JOUT	Wed, Jun 22, 2011	15.70	15.75	15.23	15.28
5088	NASDAQ	JOUT	Tue, Jun 21, 2011	15.75	15.75	15.71	15.75
5087	NASDAQ	JOUT	Mon, Jun 20, 2011	15.67	15.75	15.63	15.71
5086	NASDAQ	JOUT	Fri, Jun 17, 2011	14.93	15.73	14.93	15.71
5085	NASDAQ	JOUT	Thu, Jun 16, 2011	14.88	15.02	14.79	14.84
5084	NASDAQ	JOUT	Wed, Jun 15, 2011	15.35	15.58	14.72	14.79
5083	NASDAQ	JOUT	Tue, Jun 14, 2011	15.37	15.55	15.33	15.45
5082	NASDAQ	JOUT	Mon, Jun 13, 2011	15.41	15.56	15.17	15.34
5081	NASDAQ	JOUT	Fri, Jun 10, 2011	15.60	15.75	15.30	15.30
5080	NASDAQ	JOUT	Thu, Jun 9, 2011	15.62	15.66	15.53	15.66
5079	NASDAQ	JOUT	Wed, Jun 8, 2011	15.62	15.75	15.58	15.59
5078	NASDAQ	JOUT	Tue, Jun 7, 2011	15.44	15.76	15.34	15.71
5077	NASDAQ	JOUT	Mon, Jun 6, 2011	15.34	15.47	15.28	15.28
5076	NASDAQ	JOUT	Fri, Jun 3, 2011	15.30	15.69	15.30	15.34
5075	NASDAQ	JOUT	Thu, Jun 2, 2011	15.66	15.66	15.47	15.47
5074	NASDAQ	JOUT	Wed, Jun 1, 2011	15.99	16.05	15.52	15.52
5073	NASDAQ	JOUT	Tue, May 31, 2011	15.59	16.00	15.50	15.95
5072	NASDAQ	JOUT	Fri, May 27, 2011	15.63	15.63	15.50	15.53
5071	NASDAQ	JOUT	Thu, May 26, 2011	15.35	15.62	15.35	15.62
5070	NASDAQ	JOUT	Wed, May 25, 2011	15.15	15.71	15.13	15.57
5069	NASDAQ	JOUT	Tue, May 24, 2011	15.74	15.74	15.07	15.07
5068	NASDAQ	JOUT	Mon, May 23, 2011	15.48	15.67	15.46	15.52
5067	NASDAQ	JOUT	Fri, May 20, 2011	15.73	15.94	15.34	15.73
5066	NASDAQ	JOUT	Thu, May 19, 2011	15.58	15.83	15.32	15.78
5065	NASDAQ	JOUT	Wed, May 18, 2011	15.06	15.62	14.95	15.52
5064	NASDAQ	JOUT	Tue, May 17, 2011	15.22	15.22	15.00	15.07
5063	NASDAQ	JOUT	Mon, May 16, 2011	15.83	15.84	15.35	15.35
5062	NASDAQ	JOUT	Fri, May 13, 2011	16.36	16.36	15.98	15.98
5061	NASDAQ	JOUT	Thu, May 12, 2011	16.66	16.66	16.18	16.50
5060	NASDAQ	JOUT	Wed, May 11, 2011	16.93	16.90	16.60	16.72
5059	NASDAQ	JOUT	Tue, May 10, 2011	17.22	17.22	16.52	16.98
5058	NASDAQ	JOUT	Mon, May 9, 2011	16.55	17.21	16.50	17.20
5057	NASDAQ	JOUT	Fri, May 6, 2011	16.41	16.87	16.37	16.59
5056	NASDAQ	JOUT	Thu, May 5, 2011	16.00	16.69	16.00	16.29
5055	NASDAQ	JOUT	Wed, May 4, 2011	16.23	16.20	15.88	16.03
5054	NASDAQ	JOUT	Tue, May 3, 2011	16.53	16.53	16.17	16.28
5053	NASDAQ	JOUT	Mon, May 2, 2011	16.60	16.75	16.48	16.48
5052	NASDAQ	JOUT	Fri, Apr 29, 2011	16.25	16.59	16.25	16.59
5051	NASDAQ	JOUT	Thu, Apr 28, 2011	16.24	16.24	15.87	16.20
5050	NASDAQ	JOUT	Wed, Apr 27, 2011	15.69	16.15	15.69	16.06
5049	NASDAQ	JOUT	Tue, Apr 26, 2011	15.62	15.65	15.61	15.62
5048	NASDAQ	JOUT	Mon, Apr 25, 2011	15.68	15.75	15.60	15.71
5047	NASDAQ	JOUT	Thu, Apr 21, 2011	15.69	15.75	15.66	15.74
5046	NASDAQ	JOUT	Wed, Apr 20, 2011	15.50	15.73	15.49	15.60
5045	NASDAQ	JOUT	Tue, Apr 19, 2011	15.49	15.49	15.26	15.33
5044	NASDAQ	JOUT	Mon, Apr 18, 2011	15.49	15.50	15.13	15.44
5043	NASDAQ	JOUT	Fri, Apr 15, 2011	15.38	15.75	15.38	15.58
5042	NASDAQ	JOUT	Thu, Apr 14, 2011	14.47	15.50	14.44	15.29
5041	NASDAQ	JOUT	Wed, Apr 13, 2011	14.81	14.78	14.20	14.57
5040	NASDAQ	JOUT	Tue, Apr 12, 2011	15.46	15.64	14.72	14.72
5039	NASDAQ	JOUT	Mon, Apr 11, 2011	15.39	15.68	15.34	15.34
5038	NASDAQ	JOUT	Fri, Apr 8, 2011	15.50	15.50	15.36	15.39
5037	NASDAQ	JOUT	Thu, Apr 7, 2011	15.68	15.80	15.63	15.63
5036	NASDAQ	JOUT	Wed, Apr 6, 2011	15.44	15.74	15.42	15.69
5035	NASDAQ	JOUT	Tue, Apr 5, 2011	15.48	15.58	15.30	15.45
5034	NASDAQ	JOUT	Mon, Apr 4, 2011	15.04	15.71	14.84	15.50
5033	NASDAQ	JOUT	Fri, Apr 1, 2011	15.30	15.33	14.87	14.87
5032	NASDAQ	JOUT	Thu, Mar 31, 2011	14.82	15.42	14.82	15.19
5031	NASDAQ	JOUT	Wed, Mar 30, 2011	14.61	14.83	14.41	14.82
5030	NASDAQ	JOUT	Tue, Mar 29, 2011	15.53	15.57	14.33	14.64
5029	NASDAQ	JOUT	Mon, Mar 28, 2011	15.59	15.75	15.59	15.73
5028	NASDAQ	JOUT	Fri, Mar 25, 2011	15.70	15.80	15.28	15.56
5027	NASDAQ	JOUT	Thu, Mar 24, 2011	15.79	15.79	15.66	15.68
5026	NASDAQ	JOUT	Wed, Mar 23, 2011	15.11	15.79	15.11	15.65
5025	NASDAQ	JOUT	Tue, Mar 22, 2011	15.76	15.76	15.66	15.66
5024	NASDAQ	JOUT	Mon, Mar 21, 2011	15.80	15.81	15.68	15.81
5023	NASDAQ	JOUT	Fri, Mar 18, 2011	15.77	15.80	15.64	15.68
5022	NASDAQ	JOUT	Thu, Mar 17, 2011	15.88	15.88	15.44	15.75
5021	NASDAQ	JOUT	Wed, Mar 16, 2011	15.57	15.80	15.57	15.70
5020	NASDAQ	JOUT	Tue, Mar 15, 2011	14.71	15.67	14.60	15.67
5019	NASDAQ	JOUT	Mon, Mar 14, 2011	15.35	15.36	14.88	15.15
5018	NASDAQ	JOUT	Fri, Mar 11, 2011	15.40	15.51	15.39	15.43
5017	NASDAQ	JOUT	Thu, Mar 10, 2011	15.71	15.80	15.39	15.40
5016	NASDAQ	JOUT	Wed, Mar 9, 2011	15.81	15.86	15.79	15.80
5015	NASDAQ	JOUT	Tue, Mar 8, 2011	15.52	15.93	15.52	15.77
5014	NASDAQ	JOUT	Mon, Mar 7, 2011	15.44	15.99	15.44	15.55
5013	NASDAQ	JOUT	Fri, Mar 4, 2011	15.42	15.55	15.24	15.28
5012	NASDAQ	JOUT	Thu, Mar 3, 2011	15.45	15.45	15.24	15.33
5011	NASDAQ	JOUT	Wed, Mar 2, 2011	15.44	15.44	15.06	15.31
5010	NASDAQ	JOUT	Tue, Mar 1, 2011	15.45	15.45	14.95	15.02
5009	NASDAQ	JOUT	Mon, Feb 28, 2011	15.45	15.45	15.08	15.40
5008	NASDAQ	JOUT	Fri, Feb 25, 2011	14.99	15.36	14.78	15.25
5007	NASDAQ	JOUT	Thu, Feb 24, 2011	14.84	15.10	14.82	15.04
5006	NASDAQ	JOUT	Wed, Feb 23, 2011	14.62	14.78	14.60	14.70
5005	NASDAQ	JOUT	Tue, Feb 22, 2011	15.41	15.41	14.52	14.58
5004	NASDAQ	JOUT	Fri, Feb 18, 2011	15.03	15.25	14.95	15.22
5003	NASDAQ	JOUT	Thu, Feb 17, 2011	14.44	14.77	14.44	14.70
5002	NASDAQ	JOUT	Wed, Feb 16, 2011	14.77	14.82	14.06	14.46
5001	NASDAQ	JOUT	Tue, Feb 15, 2011	15.57	15.57	14.55	14.57
5000	NASDAQ	JOUT	Mon, Feb 14, 2011	15.77	15.80	15.32	15.50
4999	NASDAQ	JOUT	Fri, Feb 11, 2011	15.75	15.89	15.68	15.80
4998	NASDAQ	JOUT	Thu, Feb 10, 2011	15.63	15.83	15.50	15.70
4997	NASDAQ	JOUT	Wed, Feb 9, 2011	16.07	16.08	15.50	15.66
4996	NASDAQ	JOUT	Tue, Feb 8, 2011	15.31	15.55	15.30	15.55
4995	NASDAQ	JOUT	Mon, Feb 7, 2011	15.48	15.77	15.48	15.59
4994	NASDAQ	JOUT	Fri, Feb 4, 2011	15.63	15.63	14.90	15.40
4993	NASDAQ	JOUT	Thu, Feb 3, 2011	15.26	15.26	14.48	14.92
4992	NASDAQ	JOUT	Wed, Feb 2, 2011	15.31	15.31	14.95	15.09
4991	NASDAQ	JOUT	Tue, Feb 1, 2011	15.33	15.73	14.86	15.59
4990	NASDAQ	JOUT	Mon, Jan 31, 2011	15.19	15.35	15.19	15.22
4989	NASDAQ	JOUT	Fri, Jan 28, 2011	15.42	15.42	15.19	15.19
4988	NASDAQ	JOUT	Thu, Jan 27, 2011	15.29	15.61	15.26	15.43
4987	NASDAQ	JOUT	Wed, Jan 26, 2011	15.53	15.66	15.49	15.60
4986	NASDAQ	JOUT	Tue, Jan 25, 2011	15.13	15.45	15.13	15.35
4985	NASDAQ	JOUT	Mon, Jan 24, 2011	15.00	15.15	14.98	15.15
4984	NASDAQ	JOUT	Fri, Jan 21, 2011	15.03	15.03	14.93	14.93
4983	NASDAQ	JOUT	Thu, Jan 20, 2011	14.99	15.12	14.94	14.94
4982	NASDAQ	JOUT	Wed, Jan 19, 2011	15.00	15.05	14.98	15.00
4981	NASDAQ	JOUT	Tue, Jan 18, 2011	15.05	15.09	14.82	15.00
4980	NASDAQ	JOUT	Fri, Jan 14, 2011	14.63	15.04	14.36	15.00
4979	NASDAQ	JOUT	Thu, Jan 13, 2011	14.78	15.00	14.46	14.99
4978	NASDAQ	JOUT	Wed, Jan 12, 2011	14.75	14.88	14.28	14.85
4977	NASDAQ	JOUT	Tue, Jan 11, 2011	14.68	14.71	14.40	14.70
4976	NASDAQ	JOUT	Mon, Jan 10, 2011	14.20	14.73	14.15	14.54
4975	NASDAQ	JOUT	Fri, Jan 7, 2011	14.49	14.66	14.17	14.35
4974	NASDAQ	JOUT	Thu, Jan 6, 2011	14.06	14.43	13.52	14.40
4973	NASDAQ	JOUT	Wed, Jan 5, 2011	13.02	14.68	13.02	14.13
4972	NASDAQ	JOUT	Tue, Jan 4, 2011	13.25	13.39	13.02	13.10
4971	NASDAQ	JOUT	Mon, Jan 3, 2011	12.71	13.25	12.62	13.00
4970	NASDAQ	JOUT	Fri, Dec 31, 2010	12.47	12.52	12.34	12.52
4969	NASDAQ	JOUT	Thu, Dec 30, 2010	12.68	12.75	12.36	12.54
4968	NASDAQ	JOUT	Wed, Dec 29, 2010	12.81	12.81	12.72	12.72
4967	NASDAQ	JOUT	Tue, Dec 28, 2010	12.42	12.94	12.40	12.81
4966	NASDAQ	JOUT	Mon, Dec 27, 2010	12.04	12.64	12.04	12.63
4965	NASDAQ	JOUT	Thu, Dec 23, 2010	12.38	12.61	12.38	12.55
4964	NASDAQ	JOUT	Wed, Dec 22, 2010	12.39	12.55	12.25	12.55
4963	NASDAQ	JOUT	Tue, Dec 21, 2010	12.50	12.50	12.25	12.37
4962	NASDAQ	JOUT	Mon, Dec 20, 2010	12.72	12.72	12.55	12.55
4961	NASDAQ	JOUT	Fri, Dec 17, 2010	12.65	12.73	12.51	12.60
4960	NASDAQ	JOUT	Thu, Dec 16, 2010	12.70	12.76	12.52	12.63
4959	NASDAQ	JOUT	Wed, Dec 15, 2010	12.38	12.93	12.38	12.70
4958	NASDAQ	JOUT	Tue, Dec 14, 2010	13.17	13.17	12.28	12.40
4957	NASDAQ	JOUT	Mon, Dec 13, 2010	13.18	13.23	12.78	13.07
4956	NASDAQ	JOUT	Fri, Dec 10, 2010	12.16	13.23	12.10	13.13
4955	NASDAQ	JOUT	Thu, Dec 9, 2010	13.25	13.27	13.11	13.22
4954	NASDAQ	JOUT	Wed, Dec 8, 2010	13.30	13.51	13.27	13.27
4953	NASDAQ	JOUT	Tue, Dec 7, 2010	13.29	13.30	13.03	13.14
4952	NASDAQ	JOUT	Mon, Dec 6, 2010	13.15	13.23	12.90	13.14
4951	NASDAQ	JOUT	Fri, Dec 3, 2010	13.59	13.87	13.23	13.48
4950	NASDAQ	JOUT	Thu, Dec 2, 2010	13.14	13.47	13.13	13.47
4949	NASDAQ	JOUT	Wed, Dec 1, 2010	13.07	13.20	12.97	13.11
4948	NASDAQ	JOUT	Tue, Nov 30, 2010	12.07	13.19	12.07	12.95
4947	NASDAQ	JOUT	Mon, Nov 29, 2010	12.78	12.78	11.41	12.21
4946	NASDAQ	JOUT	Wed, Nov 24, 2010	13.33	13.70	13.07	13.27
4945	NASDAQ	JOUT	Tue, Nov 23, 2010	13.24	13.39	13.04	13.18
4944	NASDAQ	JOUT	Mon, Nov 22, 2010	13.14	13.57	13.14	13.57
4943	NASDAQ	JOUT	Fri, Nov 19, 2010	13.23	13.23	12.12	13.14
4942	NASDAQ	JOUT	Thu, Nov 18, 2010	13.24	13.35	12.69	13.20
4941	NASDAQ	JOUT	Wed, Nov 17, 2010	13.10	13.10	12.46	13.09
4940	NASDAQ	JOUT	Tue, Nov 16, 2010	14.10	14.10	13.05	13.05
4939	NASDAQ	JOUT	Mon, Nov 15, 2010	14.21	14.21	14.01	14.14
4938	NASDAQ	JOUT	Fri, Nov 12, 2010	14.26	14.54	14.26	14.26
4937	NASDAQ	JOUT	Thu, Nov 11, 2010	14.00	14.80	14.00	14.50
4936	NASDAQ	JOUT	Wed, Nov 10, 2010	14.44	14.96	14.43	14.84
4935	NASDAQ	JOUT	Tue, Nov 9, 2010	14.00	14.96	14.00	14.79
4934	NASDAQ	JOUT	Mon, Nov 8, 2010	14.93	15.09	14.46	14.98
4933	NASDAQ	JOUT	Fri, Nov 5, 2010	14.90	15.12	13.81	15.00
4932	NASDAQ	JOUT	Thu, Nov 4, 2010	14.86	15.10	14.35	14.98
4931	NASDAQ	JOUT	Wed, Nov 3, 2010	14.94	15.05	14.75	15.05
4930	NASDAQ	JOUT	Tue, Nov 2, 2010	14.63	14.96	13.50	14.95
4929	NASDAQ	JOUT	Mon, Nov 1, 2010	14.26	14.62	14.26	14.43
4928	NASDAQ	JOUT	Fri, Oct 29, 2010	14.37	14.48	14.01	14.28
4927	NASDAQ	JOUT	Thu, Oct 28, 2010	14.73	14.73	14.37	14.48
4926	NASDAQ	JOUT	Wed, Oct 27, 2010	15.00	15.00	14.20	14.59
4925	NASDAQ	JOUT	Tue, Oct 26, 2010	15.23	15.23	14.75	14.97
4924	NASDAQ	JOUT	Mon, Oct 25, 2010	15.00	15.50	14.76	15.22
4923	NASDAQ	JOUT	Fri, Oct 22, 2010	14.82	15.02	14.11	14.99
4922	NASDAQ	JOUT	Thu, Oct 21, 2010	14.38	15.05	14.10	15.00
4921	NASDAQ	JOUT	Wed, Oct 20, 2010	14.13	14.41	13.80	14.34
4920	NASDAQ	JOUT	Tue, Oct 19, 2010	13.68	14.99	13.47	14.00
4919	NASDAQ	JOUT	Mon, Oct 18, 2010	13.32	13.71	13.32	13.70
4918	NASDAQ	JOUT	Fri, Oct 15, 2010	13.75	13.75	12.71	13.32
4917	NASDAQ	JOUT	Thu, Oct 14, 2010	13.67	13.68	12.52	13.64
4916	NASDAQ	JOUT	Wed, Oct 13, 2010	13.40	13.70	13.18	13.65
4915	NASDAQ	JOUT	Tue, Oct 12, 2010	12.93	13.00	11.86	12.92
4914	NASDAQ	JOUT	Mon, Oct 11, 2010	13.20	13.20	12.66	12.88
4913	NASDAQ	JOUT	Fri, Oct 8, 2010	13.02	13.25	12.94	13.20
4912	NASDAQ	JOUT	Thu, Oct 7, 2010	13.04	13.08	12.77	13.08
4911	NASDAQ	JOUT	Wed, Oct 6, 2010	12.50	13.10	12.43	12.93
4910	NASDAQ	JOUT	Tue, Oct 5, 2010	12.29	12.86	11.79	12.50
4909	NASDAQ	JOUT	Mon, Oct 4, 2010	12.97	12.97	11.95	12.16
4908	NASDAQ	JOUT	Fri, Oct 1, 2010	12.85	12.85	12.54	12.75
4907	NASDAQ	JOUT	Thu, Sep 30, 2010	12.89	13.05	12.55	12.82
4906	NASDAQ	JOUT	Wed, Sep 29, 2010	12.90	13.00	12.55	12.90
4905	NASDAQ	JOUT	Tue, Sep 28, 2010	12.25	13.10	12.25	12.90
4904	NASDAQ	JOUT	Mon, Sep 27, 2010	11.90	12.93	11.90	12.27
4903	NASDAQ	JOUT	Fri, Sep 24, 2010	11.11	12.00	11.11	11.99
4902	NASDAQ	JOUT	Thu, Sep 23, 2010	11.00	11.85	10.75	10.95
4901	NASDAQ	JOUT	Wed, Sep 22, 2010	11.35	11.35	10.90	10.94
4900	NASDAQ	JOUT	Tue, Sep 21, 2010	10.74	11.81	10.74	11.11
4899	NASDAQ	JOUT	Mon, Sep 20, 2010	9.94	10.80	9.90	10.80
4898	NASDAQ	JOUT	Fri, Sep 17, 2010	10.35	10.35	10.05	10.08
4897	NASDAQ	JOUT	Thu, Sep 16, 2010	10.34	10.44	9.83	10.21
4896	NASDAQ	JOUT	Wed, Sep 15, 2010	10.00	10.46	9.75	10.32
4895	NASDAQ	JOUT	Tue, Sep 14, 2010	9.20	10.47	8.95	10.00
4894	NASDAQ	JOUT	Mon, Sep 13, 2010	9.25	9.44	8.99	9.13
4893	NASDAQ	JOUT	Fri, Sep 10, 2010	9.81	9.98	8.80	8.96
4892	NASDAQ	JOUT	Thu, Sep 9, 2010	9.75	9.96	9.56	9.82
4891	NASDAQ	JOUT	Wed, Sep 8, 2010	10.00	10.29	9.61	9.69
4890	NASDAQ	JOUT	Tue, Sep 7, 2010	10.45	10.58	9.94	9.95
4889	NASDAQ	JOUT	Fri, Sep 3, 2010	10.39	10.64	10.03	10.41
4888	NASDAQ	JOUT	Thu, Sep 2, 2010	10.30	10.70	10.15	10.37
4887	NASDAQ	JOUT	Wed, Sep 1, 2010	10.14	10.37	10.14	10.37
4886	NASDAQ	JOUT	Tue, Aug 31, 2010	10.20	10.50	9.95	9.95
4885	NASDAQ	JOUT	Mon, Aug 30, 2010	10.92	10.92	10.40	10.40
4884	NASDAQ	JOUT	Fri, Aug 27, 2010	10.66	11.03	10.66	11.03
4883	NASDAQ	JOUT	Thu, Aug 26, 2010	10.79	10.79	10.55	10.55
4882	NASDAQ	JOUT	Wed, Aug 25, 2010	10.32	10.45	10.24	10.45
4881	NASDAQ	JOUT	Tue, Aug 24, 2010	10.00	10.82	10.00	10.38
4880	NASDAQ	JOUT	Mon, Aug 23, 2010	10.60	10.86	10.06	10.06
4879	NASDAQ	JOUT	Fri, Aug 20, 2010	11.21	11.28	10.76	10.76
4878	NASDAQ	JOUT	Thu, Aug 19, 2010	11.42	12.02	11.18	11.42
4877	NASDAQ	JOUT	Wed, Aug 18, 2010	11.58	11.58	11.36	11.54
4876	NASDAQ	JOUT	Tue, Aug 17, 2010	11.27	11.79	10.95	11.58
4875	NASDAQ	JOUT	Mon, Aug 16, 2010	10.76	11.54	10.29	11.21
4874	NASDAQ	JOUT	Fri, Aug 13, 2010	10.87	11.58	10.74	10.74
4873	NASDAQ	JOUT	Thu, Aug 12, 2010	10.77	11.66	10.55	10.86
4872	NASDAQ	JOUT	Wed, Aug 11, 2010	11.75	11.96	10.36	10.89
4871	NASDAQ	JOUT	Tue, Aug 10, 2010	12.40	12.64	11.92	11.92
4870	NASDAQ	JOUT	Mon, Aug 9, 2010	12.68	12.94	12.42	12.55
4869	NASDAQ	JOUT	Fri, Aug 6, 2010	12.56	12.88	12.43	12.68
4868	NASDAQ	JOUT	Thu, Aug 5, 2010	12.85	13.00	12.60	12.71
4867	NASDAQ	JOUT	Wed, Aug 4, 2010	13.00	13.30	12.98	13.05
4866	NASDAQ	JOUT	Tue, Aug 3, 2010	12.71	13.00	12.71	12.96
4865	NASDAQ	JOUT	Mon, Aug 2, 2010	12.65	12.79	12.51	12.78
4864	NASDAQ	JOUT	Fri, Jul 30, 2010	12.80	12.94	12.29	12.73
4863	NASDAQ	JOUT	Thu, Jul 29, 2010	13.05	13.10	12.95	13.03
4862	NASDAQ	JOUT	Wed, Jul 28, 2010	13.12	13.15	12.90	13.05
4861	NASDAQ	JOUT	Tue, Jul 27, 2010	13.05	13.34	12.84	13.21
4860	NASDAQ	JOUT	Mon, Jul 26, 2010	13.46	13.46	12.92	13.07
4859	NASDAQ	JOUT	Fri, Jul 23, 2010	12.75	12.93	12.62	12.93
4858	NASDAQ	JOUT	Thu, Jul 22, 2010	11.67	12.87	11.51	12.70
4857	NASDAQ	JOUT	Wed, Jul 21, 2010	12.20	12.20	11.57	11.70
4856	NASDAQ	JOUT	Tue, Jul 20, 2010	10.42	12.23	10.42	12.14
4855	NASDAQ	JOUT	Mon, Jul 19, 2010	10.69	11.48	10.40	11.32
4854	NASDAQ	JOUT	Fri, Jul 16, 2010	10.59	10.81	10.17	10.51
4853	NASDAQ	JOUT	Thu, Jul 15, 2010	11.04	11.39	10.55	10.68
4852	NASDAQ	JOUT	Wed, Jul 14, 2010	12.22	12.22	10.59	11.01
4851	NASDAQ	JOUT	Tue, Jul 13, 2010	11.22	12.04	11.22	11.98
4850	NASDAQ	JOUT	Mon, Jul 12, 2010	10.83	11.31	10.22	11.18
4849	NASDAQ	JOUT	Fri, Jul 9, 2010	10.00	10.12	10.00	10.02
4848	NASDAQ	JOUT	Thu, Jul 8, 2010	10.97	10.97	9.82	9.93
4847	NASDAQ	JOUT	Wed, Jul 7, 2010	11.52	11.91	10.75	11.00
4846	NASDAQ	JOUT	Tue, Jul 6, 2010	11.60	12.19	11.41	11.46
4845	NASDAQ	JOUT	Fri, Jul 2, 2010	11.86	12.27	11.17	11.37
4844	NASDAQ	JOUT	Thu, Jul 1, 2010	11.33	12.18	10.68	11.78
4843	NASDAQ	JOUT	Wed, Jun 30, 2010	11.82	11.82	11.10	11.25
4842	NASDAQ	JOUT	Tue, Jun 29, 2010	12.56	12.56	11.45	11.66
4841	NASDAQ	JOUT	Mon, Jun 28, 2010	13.75	13.75	12.60	12.77
4840	NASDAQ	JOUT	Fri, Jun 25, 2010	14.65	14.91	13.45	14.03
4839	NASDAQ	JOUT	Thu, Jun 24, 2010	14.00	14.70	13.85	14.67
4838	NASDAQ	JOUT	Wed, Jun 23, 2010	13.97	14.29	13.86	14.13
4837	NASDAQ	JOUT	Tue, Jun 22, 2010	14.23	14.27	13.85	14.03
4836	NASDAQ	JOUT	Mon, Jun 21, 2010	14.60	14.60	13.90	14.24
4835	NASDAQ	JOUT	Fri, Jun 18, 2010	14.11	14.67	14.10	14.60
4834	NASDAQ	JOUT	Thu, Jun 17, 2010	14.50	14.50	14.10	14.27
4833	NASDAQ	JOUT	Wed, Jun 16, 2010	14.35	14.50	14.07	14.46
4832	NASDAQ	JOUT	Tue, Jun 15, 2010	13.48	14.39	13.48	14.39
4831	NASDAQ	JOUT	Mon, Jun 14, 2010	13.59	13.65	13.06	13.29
4830	NASDAQ	JOUT	Fri, Jun 11, 2010	13.05	13.65	13.05	13.56
4829	NASDAQ	JOUT	Thu, Jun 10, 2010	13.00	13.52	12.95	13.44
4828	NASDAQ	JOUT	Wed, Jun 9, 2010	12.33	12.99	12.27	12.99
4827	NASDAQ	JOUT	Tue, Jun 8, 2010	12.53	12.99	12.48	12.48
4826	NASDAQ	JOUT	Mon, Jun 7, 2010	12.98	13.00	12.34	12.79
4825	NASDAQ	JOUT	Fri, Jun 4, 2010	13.75	13.75	12.52	12.63
4824	NASDAQ	JOUT	Thu, Jun 3, 2010	14.26	14.35	13.75	13.80
4823	NASDAQ	JOUT	Wed, Jun 2, 2010	14.50	14.50	14.31	14.32
4822	NASDAQ	JOUT	Tue, Jun 1, 2010	14.38	14.78	14.02	14.49
4821	NASDAQ	JOUT	Fri, May 28, 2010	14.70	14.73	13.50	14.38
4820	NASDAQ	JOUT	Thu, May 27, 2010	14.55	14.55	14.38	14.49
4819	NASDAQ	JOUT	Wed, May 26, 2010	14.13	14.65	14.01	14.35
4818	NASDAQ	JOUT	Tue, May 25, 2010	13.34	14.00	13.01	14.00
4817	NASDAQ	JOUT	Mon, May 24, 2010	12.60	13.34	12.60	13.34
4816	NASDAQ	JOUT	Fri, May 21, 2010	12.48	12.91	12.47	12.80
4815	NASDAQ	JOUT	Thu, May 20, 2010	12.46	12.48	12.27	12.40
4814	NASDAQ	JOUT	Wed, May 19, 2010	12.46	12.48	12.38	12.48
4813	NASDAQ	JOUT	Tue, May 18, 2010	12.48	12.50	12.28	12.28
4812	NASDAQ	JOUT	Mon, May 17, 2010	12.48	12.48	12.25	12.48
4811	NASDAQ	JOUT	Fri, May 14, 2010	12.26	12.55	12.25	12.48
4810	NASDAQ	JOUT	Thu, May 13, 2010	12.11	12.53	12.06	12.26
4809	NASDAQ	JOUT	Wed, May 12, 2010	12.44	12.55	12.35	12.50
4808	NASDAQ	JOUT	Tue, May 11, 2010	12.36	12.55	12.32	12.50
4807	NASDAQ	JOUT	Mon, May 10, 2010	12.74	12.75	12.50	12.57
4806	NASDAQ	JOUT	Fri, May 7, 2010	12.49	12.71	12.06	12.50
4805	NASDAQ	JOUT	Thu, May 6, 2010	12.73	12.73	12.34	12.43
4804	NASDAQ	JOUT	Wed, May 5, 2010	12.16	12.74	11.20	12.66
4803	NASDAQ	JOUT	Tue, May 4, 2010	12.97	12.97	12.50	12.78
4802	NASDAQ	JOUT	Mon, May 3, 2010	12.58	12.92	12.11	12.91
4801	NASDAQ	JOUT	Fri, Apr 30, 2010	13.01	13.40	12.12	12.71
4800	NASDAQ	JOUT	Thu, Apr 29, 2010	11.38	11.62	11.35	11.47
4799	NASDAQ	JOUT	Wed, Apr 28, 2010	11.32	11.37	11.31	11.31
4798	NASDAQ	JOUT	Tue, Apr 27, 2010	11.37	11.37	11.20	11.33
4797	NASDAQ	JOUT	Mon, Apr 26, 2010	11.35	11.35	11.16	11.27
4796	NASDAQ	JOUT	Fri, Apr 23, 2010	11.25	11.31	11.01	11.25
4795	NASDAQ	JOUT	Thu, Apr 22, 2010	11.27	11.27	11.21	11.21
4794	NASDAQ	JOUT	Wed, Apr 21, 2010	11.00	11.35	11.00	11.28
4793	NASDAQ	JOUT	Tue, Apr 20, 2010	11.10	11.10	11.01	11.01
4792	NASDAQ	JOUT	Mon, Apr 19, 2010	11.34	11.35	11.01	11.19
4791	NASDAQ	JOUT	Fri, Apr 16, 2010	11.00	11.15	11.00	11.15
4790	NASDAQ	JOUT	Thu, Apr 15, 2010	11.20	11.20	11.20	11.20
4789	NASDAQ	JOUT	Wed, Apr 14, 2010	11.31	11.32	11.00	11.10
4788	NASDAQ	JOUT	Mon, Apr 12, 2010	11.35	11.35	11.00	11.27
4787	NASDAQ	JOUT	Fri, Apr 9, 2010	11.29	11.30	11.29	11.30
4786	NASDAQ	JOUT	Thu, Apr 8, 2010	11.26	11.26	11.13	11.26
4785	NASDAQ	JOUT	Wed, Apr 7, 2010	11.35	11.35	11.35	11.35
4784	NASDAQ	JOUT	Tue, Apr 6, 2010	11.05	11.30	11.00	11.00
4783	NASDAQ	JOUT	Mon, Apr 5, 2010	11.34	11.34	11.10	11.10
4782	NASDAQ	JOUT	Thu, Apr 1, 2010	11.35	11.35	11.31	11.31
4781	NASDAQ	JOUT	Wed, Mar 31, 2010	11.35	11.35	11.35	11.35
4780	NASDAQ	JOUT	Tue, Mar 30, 2010	11.17	11.35	11.17	11.35
4779	NASDAQ	JOUT	Mon, Mar 29, 2010	11.35	11.39	11.13	11.13
4778	NASDAQ	JOUT	Fri, Mar 26, 2010	11.35	11.39	11.30	11.39
4777	NASDAQ	JOUT	Thu, Mar 25, 2010	11.44	11.50	11.35	11.35
4776	NASDAQ	JOUT	Wed, Mar 24, 2010	11.30	11.50	11.15	11.15
4775	NASDAQ	JOUT	Tue, Mar 23, 2010	11.50	11.50	11.28	11.28
4774	NASDAQ	JOUT	Wed, Mar 17, 2010	11.27	11.50	11.27	11.50
4773	NASDAQ	JOUT	Fri, Mar 12, 2010	11.18	11.50	11.16	11.50
4772	NASDAQ	JOUT	Thu, Mar 11, 2010	11.47	11.50	11.47	11.50
4771	NASDAQ	JOUT	Wed, Mar 10, 2010	11.45	11.45	11.45	11.45
4770	NASDAQ	JOUT	Tue, Mar 9, 2010	11.47	11.55	11.11	11.11
4769	NASDAQ	JOUT	Fri, Mar 5, 2010	11.66	11.66	11.43	11.43
4768	NASDAQ	JOUT	Thu, Mar 4, 2010	10.50	11.68	10.50	11.52
4767	NASDAQ	JOUT	Wed, Mar 3, 2010	11.00	11.11	11.00	11.11
4766	NASDAQ	JOUT	Tue, Mar 2, 2010	10.97	10.97	10.97	10.97
4765	NASDAQ	JOUT	Mon, Mar 1, 2010	10.80	11.11	10.80	11.00
4764	NASDAQ	JOUT	Fri, Feb 26, 2010	10.71	10.77	10.71	10.77
4763	NASDAQ	JOUT	Thu, Feb 25, 2010	10.80	11.00	10.80	10.80
4762	NASDAQ	JOUT	Wed, Feb 24, 2010	10.80	10.80	10.80	10.80
4761	NASDAQ	JOUT	Tue, Feb 23, 2010	10.80	10.80	10.80	10.80
4760	NASDAQ	JOUT	Mon, Feb 22, 2010	10.80	10.82	10.80	10.80
4759	NASDAQ	JOUT	Fri, Feb 19, 2010	10.99	11.00	10.80	11.00
4758	NASDAQ	JOUT	Wed, Feb 17, 2010	11.00	11.00	11.00	11.00
4757	NASDAQ	JOUT	Tue, Feb 16, 2010	11.00	11.00	10.80	11.00
4756	NASDAQ	JOUT	Thu, Feb 11, 2010	10.80	11.00	10.80	10.96
4755	NASDAQ	JOUT	Tue, Feb 9, 2010	10.80	10.80	10.80	10.80
4754	NASDAQ	JOUT	Mon, Feb 8, 2010	10.77	10.77	10.77	10.77
4753	NASDAQ	JOUT	Fri, Feb 5, 2010	10.72	10.80	10.72	10.80
4752	NASDAQ	JOUT	Thu, Feb 4, 2010	10.61	10.61	10.61	10.61
4751	NASDAQ	JOUT	Mon, Feb 1, 2010	10.69	10.74	10.64	10.74
4750	NASDAQ	JOUT	Fri, Jan 29, 2010	10.82	10.90	10.52	10.61
4749	NASDAQ	JOUT	Thu, Jan 28, 2010	10.37	10.99	10.25	10.25
4748	NASDAQ	JOUT	Wed, Jan 27, 2010	10.25	10.32	10.25	10.32
4747	NASDAQ	JOUT	Tue, Jan 26, 2010	10.75	10.75	10.66	10.66
4746	NASDAQ	JOUT	Mon, Jan 25, 2010	10.12	10.25	10.12	10.25
4745	NASDAQ	JOUT	Fri, Jan 22, 2010	10.25	10.25	10.25	10.25
4744	NASDAQ	JOUT	Thu, Jan 21, 2010	10.39	10.39	10.25	10.27
4743	NASDAQ	JOUT	Wed, Jan 20, 2010	10.24	10.75	10.24	10.25
4742	NASDAQ	JOUT	Tue, Jan 19, 2010	10.11	10.73	10.11	10.37
4741	NASDAQ	JOUT	Fri, Jan 15, 2010	10.72	10.75	10.60	10.69
4740	NASDAQ	JOUT	Thu, Jan 14, 2010	10.73	10.75	10.65	10.74
4739	NASDAQ	JOUT	Wed, Jan 13, 2010	10.45	10.87	10.45	10.73
4738	NASDAQ	JOUT	Tue, Jan 12, 2010	10.50	10.50	10.50	10.50
4737	NASDAQ	JOUT	Mon, Jan 11, 2010	10.57	10.58	10.45	10.45
4736	NASDAQ	JOUT	Thu, Jan 7, 2010	10.60	10.99	10.60	10.99
4735	NASDAQ	JOUT	Wed, Jan 6, 2010	10.40	10.60	10.40	10.60
4734	NASDAQ	JOUT	Tue, Jan 5, 2010	10.49	10.49	10.25	10.25
4733	NASDAQ	JOUT	Mon, Jan 4, 2010	9.64	10.47	9.64	10.25
4732	NASDAQ	JOUT	Thu, Dec 31, 2009	10.00	10.50	9.75	9.77
4731	NASDAQ	JOUT	Wed, Dec 30, 2009	10.00	10.01	9.75	10.00
4730	NASDAQ	JOUT	Tue, Dec 29, 2009	9.56	9.80	9.56	9.75
4729	NASDAQ	JOUT	Mon, Dec 28, 2009	9.70	11.47	9.70	10.75
4728	NASDAQ	JOUT	Tue, Dec 22, 2009	9.56	9.56	9.56	9.56
4727	NASDAQ	JOUT	Mon, Dec 21, 2009	9.53	9.56	9.50	9.56
4726	NASDAQ	JOUT	Fri, Dec 18, 2009	9.56	9.59	9.50	9.50
4725	NASDAQ	JOUT	Thu, Dec 17, 2009	9.59	9.59	9.59	9.59
4724	NASDAQ	JOUT	Wed, Dec 16, 2009	9.55	9.55	9.54	9.55
4723	NASDAQ	JOUT	Tue, Dec 15, 2009	9.50	9.60	9.50	9.60
4722	NASDAQ	JOUT	Mon, Dec 14, 2009	9.50	9.60	9.50	9.58
4721	NASDAQ	JOUT	Fri, Dec 11, 2009	9.50	9.50	9.50	9.50
4720	NASDAQ	JOUT	Thu, Dec 10, 2009	9.56	9.61	9.56	9.56
4719	NASDAQ	JOUT	Wed, Dec 9, 2009	9.51	9.56	9.50	9.56
4718	NASDAQ	JOUT	Tue, Dec 8, 2009	9.65	9.66	9.50	9.64
4717	NASDAQ	JOUT	Mon, Dec 7, 2009	9.67	9.67	9.67	9.67
4716	NASDAQ	JOUT	Fri, Dec 4, 2009	9.55	9.67	9.51	9.67
4715	NASDAQ	JOUT	Thu, Dec 3, 2009	9.55	9.60	9.55	9.55
4714	NASDAQ	JOUT	Wed, Dec 2, 2009	9.59	9.59	9.49	9.49
4713	NASDAQ	JOUT	Tue, Dec 1, 2009	9.51	9.57	9.51	9.57
4712	NASDAQ	JOUT	Mon, Nov 30, 2009	9.52	9.69	9.49	9.50
4711	NASDAQ	JOUT	Fri, Nov 27, 2009	9.51	9.60	9.50	9.60
4710	NASDAQ	JOUT	Wed, Nov 25, 2009	9.51	9.69	9.51	9.69
4709	NASDAQ	JOUT	Tue, Nov 24, 2009	9.52	9.65	9.50	9.51
4708	NASDAQ	JOUT	Mon, Nov 23, 2009	9.62	9.65	9.62	9.65
4707	NASDAQ	JOUT	Fri, Nov 20, 2009	9.43	9.85	9.00	9.83
4706	NASDAQ	JOUT	Wed, Nov 18, 2009	9.10	9.87	9.10	9.85
4705	NASDAQ	JOUT	Tue, Nov 17, 2009	9.89	9.89	9.89	9.89
4704	NASDAQ	JOUT	Mon, Nov 16, 2009	8.72	9.46	8.70	9.46
4703	NASDAQ	JOUT	Tue, Nov 10, 2009	8.52	8.83	8.50	8.83
4702	NASDAQ	JOUT	Mon, Nov 9, 2009	9.50	9.50	8.15	8.99
4701	NASDAQ	JOUT	Fri, Nov 6, 2009	8.89	8.90	8.65	8.65
4700	NASDAQ	JOUT	Tue, Nov 3, 2009	8.78	9.49	8.75	8.78
4699	NASDAQ	JOUT	Mon, Nov 2, 2009	8.75	8.78	8.75	8.78
4698	NASDAQ	JOUT	Fri, Oct 30, 2009	9.04	9.04	8.67	8.75
4697	NASDAQ	JOUT	Thu, Oct 29, 2009	9.07	9.07	9.00	9.00
4696	NASDAQ	JOUT	Wed, Oct 28, 2009	9.15	9.15	9.08	9.08
4695	NASDAQ	JOUT	Tue, Oct 27, 2009	9.12	9.12	9.12	9.12
4694	NASDAQ	JOUT	Mon, Oct 26, 2009	9.38	9.38	9.15	9.15
4693	NASDAQ	JOUT	Tue, Oct 20, 2009	9.48	9.58	9.48	9.58
4692	NASDAQ	JOUT	Mon, Oct 19, 2009	9.40	9.59	9.12	9.14
4691	NASDAQ	JOUT	Fri, Oct 16, 2009	9.13	9.13	9.11	9.11
4690	NASDAQ	JOUT	Thu, Oct 15, 2009	9.12	9.12	9.12	9.12
4689	NASDAQ	JOUT	Tue, Oct 13, 2009	9.39	9.39	9.05	9.05
4688	NASDAQ	JOUT	Mon, Oct 12, 2009	9.15	9.15	9.15	9.15
4687	NASDAQ	JOUT	Fri, Oct 9, 2009	9.19	9.32	9.19	9.32
4686	NASDAQ	JOUT	Wed, Oct 7, 2009	9.18	9.18	9.18	9.18
4685	NASDAQ	JOUT	Tue, Oct 6, 2009	9.10	9.10	9.10	9.10
4684	NASDAQ	JOUT	Mon, Oct 5, 2009	9.08	9.20	9.08	9.20
4683	NASDAQ	JOUT	Fri, Oct 2, 2009	9.00	9.10	9.00	9.10
4682	NASDAQ	JOUT	Thu, Oct 1, 2009	9.00	9.04	8.90	9.00
4681	NASDAQ	JOUT	Wed, Sep 30, 2009	8.98	9.00	8.98	9.00
4680	NASDAQ	JOUT	Tue, Sep 29, 2009	8.80	8.98	8.80	8.98
4679	NASDAQ	JOUT	Mon, Sep 28, 2009	8.75	9.05	8.75	8.77
4678	NASDAQ	JOUT	Fri, Sep 25, 2009	8.75	8.80	8.75	8.80
4677	NASDAQ	JOUT	Thu, Sep 24, 2009	8.75	8.75	8.75	8.75
4676	NASDAQ	JOUT	Wed, Sep 23, 2009	9.00	9.00	8.77	8.77
4675	NASDAQ	JOUT	Tue, Sep 22, 2009	9.60	9.60	8.96	8.99
4674	NASDAQ	JOUT	Mon, Sep 21, 2009	9.00	9.78	9.00	9.10
4673	NASDAQ	JOUT	Fri, Sep 18, 2009	8.32	9.80	8.32	8.86
4672	NASDAQ	JOUT	Thu, Sep 17, 2009	8.96	9.65	8.76	9.47
4671	NASDAQ	JOUT	Wed, Sep 16, 2009	8.73	8.81	8.58	8.70
4670	NASDAQ	JOUT	Tue, Sep 15, 2009	8.73	8.73	8.68	8.68
4669	NASDAQ	JOUT	Mon, Sep 14, 2009	8.50	8.81	8.27	8.81
4668	NASDAQ	JOUT	Fri, Sep 11, 2009	8.51	8.54	8.20	8.20
4667	NASDAQ	JOUT	Thu, Sep 10, 2009	9.24	9.24	8.68	9.00
4666	NASDAQ	JOUT	Wed, Sep 9, 2009	8.21	9.00	8.21	8.66
4665	NASDAQ	JOUT	Tue, Sep 8, 2009	8.65	8.65	8.45	8.65
4664	NASDAQ	JOUT	Wed, Sep 2, 2009	9.19	9.19	8.74	8.76
4663	NASDAQ	JOUT	Tue, Sep 1, 2009	9.85	9.85	9.27	9.41
4662	NASDAQ	JOUT	Mon, Aug 31, 2009	9.99	10.20	9.57	9.75
4661	NASDAQ	JOUT	Fri, Aug 28, 2009	8.39	9.89	8.39	9.89
4660	NASDAQ	JOUT	Thu, Aug 27, 2009	8.67	8.67	8.31	8.39
4659	NASDAQ	JOUT	Wed, Aug 26, 2009	7.98	8.30	7.73	8.29
4658	NASDAQ	JOUT	Tue, Aug 25, 2009	8.01	8.08	7.96	7.96
4657	NASDAQ	JOUT	Mon, Aug 24, 2009	7.45	8.05	7.43	8.05
4656	NASDAQ	JOUT	Fri, Aug 21, 2009	7.49	7.86	7.49	7.62
4655	NASDAQ	JOUT	Thu, Aug 20, 2009	7.68	7.70	7.68	7.70
4654	NASDAQ	JOUT	Wed, Aug 19, 2009	7.42	7.69	7.42	7.61
4653	NASDAQ	JOUT	Tue, Aug 18, 2009	7.71	7.71	7.40	7.41
4652	NASDAQ	JOUT	Mon, Aug 17, 2009	7.58	7.58	6.75	6.96
4651	NASDAQ	JOUT	Wed, Aug 12, 2009	7.71	7.71	7.50	7.50
4650	NASDAQ	JOUT	Tue, Aug 11, 2009	7.45	7.54	7.15	7.40
4649	NASDAQ	JOUT	Mon, Aug 10, 2009	7.40	7.78	7.20	7.77
4648	NASDAQ	JOUT	Fri, Aug 7, 2009	7.35	7.40	7.24	7.37
4647	NASDAQ	JOUT	Thu, Aug 6, 2009	7.39	7.39	7.07	7.18
4646	NASDAQ	JOUT	Tue, Aug 4, 2009	7.25	7.25	7.06	7.06
4645	NASDAQ	JOUT	Mon, Aug 3, 2009	6.63	7.64	6.45	7.50
4644	NASDAQ	JOUT	Fri, Jul 31, 2009	5.92	6.90	5.90	6.54
4643	NASDAQ	JOUT	Thu, Jul 30, 2009	5.92	5.92	5.85	5.92
4642	NASDAQ	JOUT	Wed, Jul 29, 2009	5.92	5.92	5.82	5.88
4641	NASDAQ	JOUT	Tue, Jul 28, 2009	5.74	5.91	5.74	5.88
4640	NASDAQ	JOUT	Mon, Jul 27, 2009	5.75	5.91	5.53	5.86
4639	NASDAQ	JOUT	Fri, Jul 24, 2009	5.51	6.01	5.51	5.92
4638	NASDAQ	JOUT	Thu, Jul 23, 2009	5.50	6.24	5.50	6.24
4637	NASDAQ	JOUT	Wed, Jul 22, 2009	5.57	5.57	5.42	5.42
4636	NASDAQ	JOUT	Tue, Jul 21, 2009	6.28	6.28	5.51	5.51
4635	NASDAQ	JOUT	Mon, Jul 20, 2009	6.40	6.59	6.40	6.55
4634	NASDAQ	JOUT	Fri, Jul 17, 2009	6.28	6.36	6.28	6.35
4633	NASDAQ	JOUT	Thu, Jul 16, 2009	6.87	6.87	6.27	6.37
4632	NASDAQ	JOUT	Wed, Jul 15, 2009	6.06	6.82	6.06	6.40
4631	NASDAQ	JOUT	Tue, Jul 14, 2009	6.11	6.11	6.05	6.05
4630	NASDAQ	JOUT	Mon, Jul 13, 2009	5.38	6.74	5.38	5.77
4629	NASDAQ	JOUT	Fri, Jul 10, 2009	5.52	5.52	5.13	5.30
4628	NASDAQ	JOUT	Wed, Jul 8, 2009	5.09	5.63	5.09	5.62
4627	NASDAQ	JOUT	Tue, Jul 7, 2009	5.92	5.92	5.41	5.41
4626	NASDAQ	JOUT	Mon, Jul 6, 2009	5.50	5.50	5.07	5.39
4625	NASDAQ	JOUT	Wed, Jul 1, 2009	6.05	6.08	6.04	6.08
4624	NASDAQ	JOUT	Tue, Jun 30, 2009	5.26	6.09	5.26	5.51
4623	NASDAQ	JOUT	Mon, Jun 29, 2009	6.36	6.78	5.12	5.93
4622	NASDAQ	JOUT	Fri, Jun 26, 2009	6.95	6.95	6.42	6.94
4621	NASDAQ	JOUT	Wed, Jun 24, 2009	7.33	7.33	6.93	6.93
4620	NASDAQ	JOUT	Tue, Jun 23, 2009	7.44	7.44	7.29	7.29
4619	NASDAQ	JOUT	Mon, Jun 22, 2009	7.27	7.27	6.91	7.00
4618	NASDAQ	JOUT	Fri, Jun 19, 2009	7.48	7.60	6.78	6.78
4617	NASDAQ	JOUT	Thu, Jun 18, 2009	7.20	7.25	6.75	6.83
4616	NASDAQ	JOUT	Wed, Jun 17, 2009	7.28	7.30	6.90	6.90
4615	NASDAQ	JOUT	Tue, Jun 16, 2009	7.33	7.49	7.33	7.49
4614	NASDAQ	JOUT	Mon, Jun 15, 2009	6.55	7.41	6.55	7.34
4613	NASDAQ	JOUT	Fri, Jun 12, 2009	7.34	7.50	7.20	7.20
4612	NASDAQ	JOUT	Thu, Jun 11, 2009	7.21	7.33	7.19	7.33
4611	NASDAQ	JOUT	Wed, Jun 10, 2009	7.75	7.75	6.99	7.43
4610	NASDAQ	JOUT	Tue, Jun 9, 2009	7.68	7.68	7.68	7.68
4609	NASDAQ	JOUT	Mon, Jun 8, 2009	7.40	7.73	7.22	7.62
4608	NASDAQ	JOUT	Fri, Jun 5, 2009	7.47	7.47	7.38	7.44
4607	NASDAQ	JOUT	Thu, Jun 4, 2009	7.70	7.87	7.66	7.70
4606	NASDAQ	JOUT	Wed, Jun 3, 2009	7.95	7.95	7.64	7.70
4605	NASDAQ	JOUT	Tue, Jun 2, 2009	6.55	7.83	6.55	7.80
4604	NASDAQ	JOUT	Mon, Jun 1, 2009	6.21	6.87	6.21	6.86
4603	NASDAQ	JOUT	Fri, May 29, 2009	6.12	6.50	5.96	6.20
4602	NASDAQ	JOUT	Thu, May 28, 2009	6.17	6.29	5.81	5.99
4601	NASDAQ	JOUT	Wed, May 27, 2009	6.03	6.03	5.97	5.99
4600	NASDAQ	JOUT	Tue, May 26, 2009	6.00	6.19	5.95	6.16
4599	NASDAQ	JOUT	Fri, May 22, 2009	6.50	6.50	5.91	6.48
4598	NASDAQ	JOUT	Thu, May 21, 2009	6.88	7.00	6.37	6.37
4597	NASDAQ	JOUT	Wed, May 20, 2009	6.98	6.98	6.60	6.60
4596	NASDAQ	JOUT	Tue, May 19, 2009	6.90	6.97	6.75	6.80
4595	NASDAQ	JOUT	Mon, May 18, 2009	6.79	6.90	6.72	6.75
4594	NASDAQ	JOUT	Fri, May 15, 2009	6.90	6.90	6.51	6.56
4593	NASDAQ	JOUT	Thu, May 14, 2009	6.71	6.71	6.71	6.71
4592	NASDAQ	JOUT	Wed, May 13, 2009	6.65	6.99	6.65	6.99
4591	NASDAQ	JOUT	Tue, May 12, 2009	6.71	6.71	6.65	6.65
4590	NASDAQ	JOUT	Mon, May 11, 2009	6.82	6.99	6.82	6.99
4589	NASDAQ	JOUT	Fri, May 8, 2009	7.55	7.55	7.00	7.00
4588	NASDAQ	JOUT	Thu, May 7, 2009	7.00	7.05	6.98	7.05
4587	NASDAQ	JOUT	Wed, May 6, 2009	6.39	6.88	6.39	6.85
4586	NASDAQ	JOUT	Tue, May 5, 2009	7.00	7.00	6.84	7.00
4585	NASDAQ	JOUT	Mon, May 4, 2009	6.30	6.99	6.30	6.80
4584	NASDAQ	JOUT	Thu, Apr 30, 2009	6.33	6.44	6.28	6.34
4583	NASDAQ	JOUT	Wed, Apr 29, 2009	6.07	6.56	6.07	6.33
4582	NASDAQ	JOUT	Tue, Apr 28, 2009	6.25	6.48	5.80	6.00
4581	NASDAQ	JOUT	Mon, Apr 27, 2009	6.92	6.92	6.25	6.28
4580	NASDAQ	JOUT	Fri, Apr 24, 2009	5.96	6.41	5.96	6.37
4579	NASDAQ	JOUT	Thu, Apr 23, 2009	6.75	6.75	6.16	6.19
4578	NASDAQ	JOUT	Wed, Apr 22, 2009	6.92	6.92	6.75	6.75
4577	NASDAQ	JOUT	Tue, Apr 21, 2009	7.00	7.00	6.97	6.97
4576	NASDAQ	JOUT	Mon, Apr 20, 2009	6.90	7.00	6.80	6.94
4575	NASDAQ	JOUT	Fri, Apr 17, 2009	5.56	6.65	5.56	6.65
4574	NASDAQ	JOUT	Thu, Apr 16, 2009	5.73	6.34	5.72	6.10
4573	NASDAQ	JOUT	Wed, Apr 15, 2009	5.61	5.83	5.61	5.69
4572	NASDAQ	JOUT	Tue, Apr 14, 2009	5.42	5.50	5.42	5.50
4571	NASDAQ	JOUT	Mon, Apr 13, 2009	5.50	5.50	5.25	5.25
4570	NASDAQ	JOUT	Thu, Apr 9, 2009	5.06	5.48	5.05	5.40
4569	NASDAQ	JOUT	Wed, Apr 8, 2009	5.15	5.15	5.03	5.03
4568	NASDAQ	JOUT	Tue, Apr 7, 2009	5.00	5.04	5.00	5.04
4567	NASDAQ	JOUT	Mon, Apr 6, 2009	5.00	5.05	4.99	5.00
4566	NASDAQ	JOUT	Fri, Apr 3, 2009	4.85	5.04	4.85	5.04
4565	NASDAQ	JOUT	Thu, Apr 2, 2009	5.05	5.05	4.98	5.05
4564	NASDAQ	JOUT	Wed, Apr 1, 2009	5.14	5.14	5.00	5.03
4563	NASDAQ	JOUT	Tue, Mar 31, 2009	5.02	5.46	5.00	5.05
4562	NASDAQ	JOUT	Mon, Mar 30, 2009	5.20	5.35	5.09	5.09
4561	NASDAQ	JOUT	Fri, Mar 27, 2009	5.23	5.23	5.22	5.22
4560	NASDAQ	JOUT	Thu, Mar 26, 2009	5.23	5.23	5.23	5.23
4559	NASDAQ	JOUT	Wed, Mar 25, 2009	5.23	5.75	5.22	5.24
4558	NASDAQ	JOUT	Tue, Mar 24, 2009	5.47	5.49	5.00	5.21
4557	NASDAQ	JOUT	Mon, Mar 23, 2009	4.80	5.05	4.72	5.00
4556	NASDAQ	JOUT	Fri, Mar 20, 2009	5.59	5.59	4.28	4.68
4555	NASDAQ	JOUT	Thu, Mar 19, 2009	5.15	5.20	5.01	5.02
4554	NASDAQ	JOUT	Wed, Mar 18, 2009	5.16	5.31	5.16	5.31
4553	NASDAQ	JOUT	Tue, Mar 17, 2009	5.50	5.51	5.50	5.50
4552	NASDAQ	JOUT	Mon, Mar 16, 2009	5.15	5.36	5.15	5.36
4551	NASDAQ	JOUT	Thu, Mar 12, 2009	5.11	5.19	5.11	5.12
4550	NASDAQ	JOUT	Wed, Mar 11, 2009	4.23	5.14	4.23	5.14
4549	NASDAQ	JOUT	Tue, Mar 10, 2009	4.74	5.09	4.74	5.04
4548	NASDAQ	JOUT	Mon, Mar 9, 2009	4.88	5.14	4.88	4.89
4547	NASDAQ	JOUT	Fri, Mar 6, 2009	4.21	5.13	3.89	5.10
4546	NASDAQ	JOUT	Thu, Mar 5, 2009	5.20	5.20	4.88	5.05
4545	NASDAQ	JOUT	Wed, Mar 4, 2009	4.86	5.14	4.86	5.10
4544	NASDAQ	JOUT	Tue, Mar 3, 2009	5.06	5.16	4.89	4.94
4543	NASDAQ	JOUT	Mon, Mar 2, 2009	5.68	5.68	5.00	5.00
4542	NASDAQ	JOUT	Fri, Feb 27, 2009	4.83	4.83	4.83	4.83
4541	NASDAQ	JOUT	Thu, Feb 26, 2009	5.63	5.63	5.33	5.33
4540	NASDAQ	JOUT	Wed, Feb 25, 2009	5.51	5.58	4.81	4.81
4539	NASDAQ	JOUT	Tue, Feb 24, 2009	6.26	6.26	5.61	5.98
4538	NASDAQ	JOUT	Fri, Feb 20, 2009	7.20	7.20	5.70	7.00
4537	NASDAQ	JOUT	Thu, Feb 19, 2009	7.34	7.35	6.08	6.13
4536	NASDAQ	JOUT	Wed, Feb 18, 2009	6.37	7.27	6.04	7.26
4535	NASDAQ	JOUT	Fri, Feb 13, 2009	7.39	7.40	7.39	7.40
4534	NASDAQ	JOUT	Tue, Feb 10, 2009	7.59	7.59	7.42	7.42
4533	NASDAQ	JOUT	Mon, Feb 9, 2009	7.59	7.59	7.59	7.59
4532	NASDAQ	JOUT	Fri, Feb 6, 2009	7.43	7.55	7.43	7.55
4531	NASDAQ	JOUT	Thu, Feb 5, 2009	7.17	7.22	6.85	7.22
4530	NASDAQ	JOUT	Tue, Feb 3, 2009	7.05	7.48	7.00	7.48
4529	NASDAQ	JOUT	Mon, Feb 2, 2009	7.31	7.50	7.11	7.11
4528	NASDAQ	JOUT	Fri, Jan 30, 2009	7.34	7.59	7.31	7.59
4527	NASDAQ	JOUT	Thu, Jan 29, 2009	7.60	7.60	7.54	7.59
4526	NASDAQ	JOUT	Wed, Jan 28, 2009	7.60	7.60	7.59	7.59
4525	NASDAQ	JOUT	Tue, Jan 27, 2009	6.63	7.72	6.63	7.70
4524	NASDAQ	JOUT	Mon, Jan 26, 2009	6.00	7.22	6.00	7.22
4523	NASDAQ	JOUT	Fri, Jan 23, 2009	6.30	6.30	6.00	6.00
4522	NASDAQ	JOUT	Wed, Jan 21, 2009	7.48	7.88	7.40	7.59
4521	NASDAQ	JOUT	Tue, Jan 20, 2009	5.69	7.88	5.69	7.45
4520	NASDAQ	JOUT	Fri, Jan 16, 2009	6.13	6.41	6.13	6.41
4519	NASDAQ	JOUT	Thu, Jan 15, 2009	6.18	6.21	6.13	6.21
4518	NASDAQ	JOUT	Wed, Jan 14, 2009	5.69	5.99	5.59	5.59
4517	NASDAQ	JOUT	Mon, Jan 12, 2009	5.69	5.69	5.64	5.64
4516	NASDAQ	JOUT	Fri, Jan 9, 2009	5.56	5.67	5.55	5.67
4515	NASDAQ	JOUT	Thu, Jan 8, 2009	5.62	5.62	5.62	5.62
4514	NASDAQ	JOUT	Wed, Jan 7, 2009	5.39	5.60	5.30	5.30
4513	NASDAQ	JOUT	Tue, Jan 6, 2009	5.15	5.20	5.15	5.16
4512	NASDAQ	JOUT	Mon, Jan 5, 2009	5.16	5.21	5.16	5.20
4511	NASDAQ	JOUT	Fri, Jan 2, 2009	5.65	5.65	5.10	5.10
4510	NASDAQ	JOUT	Wed, Dec 31, 2008	4.95	5.60	4.90	5.57
4509	NASDAQ	JOUT	Tue, Dec 30, 2008	5.05	5.67	4.50	5.67
4508	NASDAQ	JOUT	Mon, Dec 29, 2008	5.15	5.70	5.15	5.70
4507	NASDAQ	JOUT	Fri, Dec 26, 2008	5.20	5.46	5.02	5.46
4506	NASDAQ	JOUT	Wed, Dec 24, 2008	5.10	5.15	4.99	5.15
4505	NASDAQ	JOUT	Tue, Dec 23, 2008	5.12	5.12	5.12	5.12
4504	NASDAQ	JOUT	Mon, Dec 22, 2008	5.30	5.30	5.11	5.12
4503	NASDAQ	JOUT	Fri, Dec 19, 2008	5.21	5.30	5.12	5.30
4502	NASDAQ	JOUT	Thu, Dec 18, 2008	5.22	5.22	5.17	5.17
4501	NASDAQ	JOUT	Wed, Dec 17, 2008	5.24	5.24	5.21	5.21
4500	NASDAQ	JOUT	Tue, Dec 16, 2008	5.22	5.22	5.21	5.21
4499	NASDAQ	JOUT	Mon, Dec 15, 2008	5.15	5.50	5.15	5.50
4498	NASDAQ	JOUT	Fri, Dec 12, 2008	5.15	5.49	5.15	5.49
4497	NASDAQ	JOUT	Thu, Dec 11, 2008	5.95	5.95	5.22	5.50
4496	NASDAQ	JOUT	Wed, Dec 10, 2008	5.96	5.96	5.60	5.95
4495	NASDAQ	JOUT	Tue, Dec 9, 2008	6.26	6.26	5.35	5.55
4494	NASDAQ	JOUT	Mon, Dec 8, 2008	7.00	7.00	6.52	6.52
4493	NASDAQ	JOUT	Fri, Dec 5, 2008	6.78	6.78	6.75	6.75
4492	NASDAQ	JOUT	Thu, Dec 4, 2008	6.83	7.00	6.80	6.80
4491	NASDAQ	JOUT	Wed, Dec 3, 2008	6.38	6.40	6.36	6.40
4490	NASDAQ	JOUT	Tue, Dec 2, 2008	7.00	7.00	7.00	7.00
4489	NASDAQ	JOUT	Mon, Dec 1, 2008	6.98	7.00	6.90	7.00
4488	NASDAQ	JOUT	Tue, Nov 25, 2008	6.58	7.00	6.45	7.00
4487	NASDAQ	JOUT	Mon, Nov 24, 2008	6.50	7.00	6.40	7.00
4486	NASDAQ	JOUT	Fri, Nov 21, 2008	7.00	7.00	6.99	6.99
4485	NASDAQ	JOUT	Thu, Nov 20, 2008	6.53	6.54	6.50	6.50
4484	NASDAQ	JOUT	Wed, Nov 19, 2008	7.00	7.00	6.56	6.56
4483	NASDAQ	JOUT	Tue, Nov 18, 2008	7.00	7.00	6.26	7.00
4482	NASDAQ	JOUT	Mon, Nov 17, 2008	7.24	7.24	6.99	7.00
4481	NASDAQ	JOUT	Fri, Nov 14, 2008	7.00	7.00	6.92	7.00
4480	NASDAQ	JOUT	Thu, Nov 13, 2008	7.00	7.00	6.92	7.00
4479	NASDAQ	JOUT	Wed, Nov 12, 2008	6.57	6.58	6.40	6.40
4478	NASDAQ	JOUT	Tue, Nov 11, 2008	7.05	7.22	6.51	6.51
4477	NASDAQ	JOUT	Mon, Nov 10, 2008	11.62	11.62	6.90	6.90
4476	NASDAQ	JOUT	Thu, Nov 6, 2008	8.90	8.96	7.05	7.21
4475	NASDAQ	JOUT	Wed, Nov 5, 2008	8.40	8.80	7.29	8.80
4474	NASDAQ	JOUT	Tue, Nov 4, 2008	8.20	8.20	8.00	8.20
4473	NASDAQ	JOUT	Mon, Nov 3, 2008	8.40	8.40	8.20	8.20
4472	NASDAQ	JOUT	Fri, Oct 31, 2008	8.36	8.37	8.20	8.36
4471	NASDAQ	JOUT	Wed, Oct 29, 2008	7.90	7.90	7.25	7.25
4470	NASDAQ	JOUT	Tue, Oct 28, 2008	8.25	8.50	7.75	7.96
4469	NASDAQ	JOUT	Mon, Oct 27, 2008	9.00	9.00	8.25	8.25
4468	NASDAQ	JOUT	Fri, Oct 24, 2008	8.50	8.50	8.45	8.45
4467	NASDAQ	JOUT	Thu, Oct 23, 2008	9.00	9.00	8.75	8.75
4466	NASDAQ	JOUT	Wed, Oct 22, 2008	9.90	9.90	9.00	9.01
4465	NASDAQ	JOUT	Tue, Oct 21, 2008	14.97	14.97	9.25	9.90
4464	NASDAQ	JOUT	Mon, Oct 20, 2008	10.00	10.00	9.45	9.47
4463	NASDAQ	JOUT	Fri, Oct 17, 2008	10.24	10.24	9.99	9.99
4462	NASDAQ	JOUT	Thu, Oct 16, 2008	10.60	11.25	9.81	9.81
4461	NASDAQ	JOUT	Wed, Oct 15, 2008	10.81	10.85	10.70	10.70
4460	NASDAQ	JOUT	Tue, Oct 14, 2008	11.56	11.60	10.90	10.90
4459	NASDAQ	JOUT	Mon, Oct 13, 2008	11.06	11.38	10.87	10.87
4458	NASDAQ	JOUT	Fri, Oct 10, 2008	11.20	11.20	11.10	11.10
4457	NASDAQ	JOUT	Thu, Oct 9, 2008	11.74	11.74	11.20	11.20
4456	NASDAQ	JOUT	Wed, Oct 8, 2008	11.93	12.97	11.61	11.61
4455	NASDAQ	JOUT	Tue, Oct 7, 2008	12.00	12.05	11.90	11.91
4454	NASDAQ	JOUT	Mon, Oct 6, 2008	12.43	12.43	11.90	11.93
4453	NASDAQ	JOUT	Fri, Oct 3, 2008	12.41	12.41	12.40	12.40
4452	NASDAQ	JOUT	Thu, Oct 2, 2008	12.40	12.72	12.40	12.72
4451	NASDAQ	JOUT	Wed, Oct 1, 2008	12.60	13.34	12.40	12.40
4450	NASDAQ	JOUT	Tue, Sep 30, 2008	12.96	12.96	12.60	12.60
4449	NASDAQ	JOUT	Mon, Sep 29, 2008	12.95	12.95	12.85	12.85
4448	NASDAQ	JOUT	Fri, Sep 26, 2008	13.02	13.26	12.64	12.83
4447	NASDAQ	JOUT	Thu, Sep 25, 2008	13.49	13.49	13.01	13.01
4446	NASDAQ	JOUT	Wed, Sep 24, 2008	13.60	13.60	13.30	13.30
4445	NASDAQ	JOUT	Tue, Sep 23, 2008	13.81	13.81	13.60	13.60
4444	NASDAQ	JOUT	Mon, Sep 22, 2008	14.25	14.25	13.80	13.82
4443	NASDAQ	JOUT	Thu, Sep 18, 2008	14.51	14.51	14.20	14.20
4442	NASDAQ	JOUT	Tue, Sep 16, 2008	14.76	14.80	14.50	14.65
4441	NASDAQ	JOUT	Mon, Sep 15, 2008	15.38	15.38	15.38	15.38
4440	NASDAQ	JOUT	Thu, Sep 11, 2008	15.00	15.00	14.97	14.97
4439	NASDAQ	JOUT	Wed, Sep 10, 2008	15.20	15.25	14.95	14.95
4438	NASDAQ	JOUT	Tue, Sep 9, 2008	15.50	15.50	15.50	15.50
4437	NASDAQ	JOUT	Mon, Sep 8, 2008	15.22	15.24	15.08	15.20
4436	NASDAQ	JOUT	Fri, Sep 5, 2008	15.70	15.71	15.50	15.50
4435	NASDAQ	JOUT	Thu, Sep 4, 2008	15.25	15.30	15.22	15.30
4434	NASDAQ	JOUT	Wed, Sep 3, 2008	15.65	15.65	15.65	15.65
4433	NASDAQ	JOUT	Tue, Sep 2, 2008	15.70	15.70	15.65	15.65
4432	NASDAQ	JOUT	Fri, Aug 29, 2008	15.42	15.98	15.42	15.98
4431	NASDAQ	JOUT	Thu, Aug 28, 2008	15.51	15.51	15.51	15.51
4430	NASDAQ	JOUT	Wed, Aug 27, 2008	15.54	15.62	15.54	15.62
4429	NASDAQ	JOUT	Tue, Aug 26, 2008	15.30	15.58	15.30	15.54
4428	NASDAQ	JOUT	Thu, Aug 21, 2008	15.31	15.31	15.31	15.31
4427	NASDAQ	JOUT	Wed, Aug 20, 2008	15.48	15.48	15.31	15.31
4426	NASDAQ	JOUT	Tue, Aug 19, 2008	15.40	15.40	15.40	15.40
4425	NASDAQ	JOUT	Mon, Aug 18, 2008	15.38	15.38	15.35	15.38
4424	NASDAQ	JOUT	Fri, Aug 15, 2008	15.38	15.38	15.21	15.37
4423	NASDAQ	JOUT	Thu, Aug 14, 2008	15.05	15.17	15.05	15.17
4422	NASDAQ	JOUT	Tue, Aug 12, 2008	15.05	15.06	15.05	15.06
4421	NASDAQ	JOUT	Mon, Aug 11, 2008	15.08	15.14	15.06	15.14
4420	NASDAQ	JOUT	Wed, Aug 6, 2008	15.40	15.41	15.40	15.41
4419	NASDAQ	JOUT	Tue, Aug 5, 2008	15.22	15.38	15.05	15.08
4418	NASDAQ	JOUT	Fri, Aug 1, 2008	15.65	15.65	15.50	15.50
4417	NASDAQ	JOUT	Wed, Jul 30, 2008	15.54	15.81	15.54	15.72
4416	NASDAQ	JOUT	Tue, Jul 29, 2008	15.53	15.92	15.53	15.92
4415	NASDAQ	JOUT	Mon, Jul 28, 2008	15.53	15.53	15.53	15.53
4414	NASDAQ	JOUT	Thu, Jul 24, 2008	15.70	15.99	15.70	15.99
4413	NASDAQ	JOUT	Mon, Jul 21, 2008	15.51	16.00	15.51	15.95
4412	NASDAQ	JOUT	Fri, Jul 18, 2008	15.72	15.73	15.72	15.73
4411	NASDAQ	JOUT	Thu, Jul 17, 2008	15.72	15.73	15.72	15.73
4410	NASDAQ	JOUT	Wed, Jul 16, 2008	15.50	15.50	15.50	15.50
4409	NASDAQ	JOUT	Mon, Jul 14, 2008	15.15	16.00	15.15	15.75
4408	NASDAQ	JOUT	Fri, Jul 11, 2008	15.50	15.50	15.50	15.50
4407	NASDAQ	JOUT	Thu, Jul 10, 2008	15.15	16.06	15.15	15.50
4406	NASDAQ	JOUT	Wed, Jul 9, 2008	15.30	15.30	15.30	15.30
4405	NASDAQ	JOUT	Tue, Jul 8, 2008	15.20	15.70	15.20	15.70
4404	NASDAQ	JOUT	Mon, Jul 7, 2008	15.35	15.36	15.20	15.20
4403	NASDAQ	JOUT	Thu, Jul 3, 2008	15.40	15.60	15.31	15.31
4402	NASDAQ	JOUT	Wed, Jul 2, 2008	15.44	15.51	15.40	15.40
4401	NASDAQ	JOUT	Tue, Jul 1, 2008	15.50	15.65	15.50	15.65
4400	NASDAQ	JOUT	Mon, Jun 30, 2008	15.47	15.60	15.47	15.60
4399	NASDAQ	JOUT	Fri, Jun 27, 2008	15.76	15.76	15.76	15.76
4398	NASDAQ	JOUT	Thu, Jun 26, 2008	15.48	16.33	15.48	16.33
4397	NASDAQ	JOUT	Wed, Jun 25, 2008	15.80	16.29	15.80	16.27
4396	NASDAQ	JOUT	Tue, Jun 24, 2008	15.75	15.76	15.75	15.76
4395	NASDAQ	JOUT	Mon, Jun 23, 2008	17.01	17.22	15.67	15.79
4394	NASDAQ	JOUT	Fri, Jun 20, 2008	16.20	17.37	15.40	15.60
4393	NASDAQ	JOUT	Thu, Jun 19, 2008	16.70	16.70	16.00	16.00
4392	NASDAQ	JOUT	Mon, Jun 16, 2008	16.65	16.65	16.65	16.65
4391	NASDAQ	JOUT	Thu, Jun 12, 2008	17.56	17.56	16.25	16.60
4390	NASDAQ	JOUT	Wed, Jun 11, 2008	15.76	16.00	15.75	15.78
4389	NASDAQ	JOUT	Mon, Jun 9, 2008	17.77	17.77	15.55	15.55
4388	NASDAQ	JOUT	Thu, Jun 5, 2008	16.01	16.01	16.00	16.00
4387	NASDAQ	JOUT	Wed, Jun 4, 2008	16.60	16.65	16.60	16.65
4386	NASDAQ	JOUT	Tue, Jun 3, 2008	16.00	16.00	16.00	16.00
4385	NASDAQ	JOUT	Wed, May 28, 2008	16.36	16.45	16.36	16.42
4384	NASDAQ	JOUT	Tue, May 27, 2008	15.58	15.58	15.55	15.55
4383	NASDAQ	JOUT	Fri, May 23, 2008	16.49	16.50	15.47	15.47
4382	NASDAQ	JOUT	Thu, May 22, 2008	16.00	17.00	16.00	17.00
4381	NASDAQ	JOUT	Wed, May 21, 2008	15.63	15.75	15.40	15.40
4380	NASDAQ	JOUT	Tue, May 20, 2008	16.50	16.50	15.51	15.61
4379	NASDAQ	JOUT	Mon, May 19, 2008	16.20	16.50	16.20	16.50
4378	NASDAQ	JOUT	Fri, May 16, 2008	16.19	16.19	16.17	16.17
4377	NASDAQ	JOUT	Thu, May 15, 2008	16.04	16.19	15.64	16.19
4376	NASDAQ	JOUT	Wed, May 14, 2008	15.57	16.19	15.57	16.19
4375	NASDAQ	JOUT	Tue, May 13, 2008	16.01	16.01	15.99	15.99
4374	NASDAQ	JOUT	Fri, May 9, 2008	15.69	16.19	15.69	16.19
4373	NASDAQ	JOUT	Wed, May 7, 2008	15.75	15.99	15.60	15.99
4372	NASDAQ	JOUT	Tue, May 6, 2008	15.90	16.16	15.90	16.09
4371	NASDAQ	JOUT	Mon, May 5, 2008	16.12	16.19	16.07	16.11
4370	NASDAQ	JOUT	Thu, May 1, 2008	15.90	16.10	15.90	16.10
4369	NASDAQ	JOUT	Fri, Apr 25, 2008	16.12	16.12	16.10	16.10
4368	NASDAQ	JOUT	Wed, Apr 23, 2008	15.76	16.15	15.70	15.70
4367	NASDAQ	JOUT	Tue, Apr 22, 2008	15.68	16.15	15.68	16.15
4366	NASDAQ	JOUT	Mon, Apr 21, 2008	15.85	15.95	15.75	15.95
4365	NASDAQ	JOUT	Fri, Apr 18, 2008	15.99	15.99	15.76	15.85
4364	NASDAQ	JOUT	Thu, Apr 17, 2008	15.66	15.66	15.66	15.66
4363	NASDAQ	JOUT	Wed, Apr 16, 2008	15.75	15.95	15.70	15.71
4362	NASDAQ	JOUT	Tue, Apr 15, 2008	15.70	15.70	15.65	15.65
4361	NASDAQ	JOUT	Mon, Apr 14, 2008	15.75	15.98	15.75	15.77
4360	NASDAQ	JOUT	Fri, Apr 11, 2008	15.72	15.75	15.72	15.75
4359	NASDAQ	JOUT	Thu, Apr 10, 2008	15.79	15.80	15.65	15.65
4358	NASDAQ	JOUT	Wed, Apr 9, 2008	16.00	16.00	15.75	15.82
4357	NASDAQ	JOUT	Mon, Apr 7, 2008	15.90	16.12	15.80	15.80
4356	NASDAQ	JOUT	Fri, Apr 4, 2008	16.00	16.00	16.00	16.00
4355	NASDAQ	JOUT	Thu, Apr 3, 2008	16.35	16.48	16.00	16.00
4354	NASDAQ	JOUT	Tue, Apr 1, 2008	16.69	17.03	16.69	17.03
4353	NASDAQ	JOUT	Mon, Mar 31, 2008	16.17	17.09	16.17	17.09
4352	NASDAQ	JOUT	Wed, Mar 26, 2008	17.13	17.13	16.70	16.85
4351	NASDAQ	JOUT	Tue, Mar 25, 2008	16.01	17.10	16.00	17.10
4350	NASDAQ	JOUT	Mon, Mar 24, 2008	17.14	17.14	16.14	16.30
4349	NASDAQ	JOUT	Thu, Mar 20, 2008	16.12	16.12	16.12	16.12
4348	NASDAQ	JOUT	Wed, Mar 19, 2008	17.50	17.50	17.50	17.50
4347	NASDAQ	JOUT	Tue, Mar 18, 2008	17.59	17.59	17.59	17.59
4346	NASDAQ	JOUT	Mon, Mar 17, 2008	17.80	17.80	17.80	17.80
4345	NASDAQ	JOUT	Thu, Mar 13, 2008	17.78	17.84	17.78	17.80
4344	NASDAQ	JOUT	Tue, Mar 11, 2008	18.78	18.78	18.78	18.78
4343	NASDAQ	JOUT	Mon, Mar 10, 2008	17.82	18.81	17.82	18.81
4342	NASDAQ	JOUT	Fri, Mar 7, 2008	19.36	19.36	18.02	18.02
4341	NASDAQ	JOUT	Wed, Mar 5, 2008	19.00	19.00	19.00	19.00
4340	NASDAQ	JOUT	Mon, Mar 3, 2008	18.07	18.16	18.07	18.07
4339	NASDAQ	JOUT	Fri, Feb 29, 2008	19.69	20.00	18.22	18.51
4338	NASDAQ	JOUT	Wed, Feb 27, 2008	19.73	19.73	19.73	19.73
4337	NASDAQ	JOUT	Tue, Feb 26, 2008	18.37	18.37	18.02	18.02
4336	NASDAQ	JOUT	Mon, Feb 25, 2008	18.02	19.44	18.01	18.57
4335	NASDAQ	JOUT	Fri, Feb 22, 2008	19.60	19.60	18.04	18.04
4334	NASDAQ	JOUT	Wed, Feb 20, 2008	20.00	20.00	19.56	19.97
4333	NASDAQ	JOUT	Tue, Feb 19, 2008	19.17	20.00	19.14	20.00
4332	NASDAQ	JOUT	Fri, Feb 15, 2008	20.00	20.00	20.00	20.00
4331	NASDAQ	JOUT	Wed, Feb 13, 2008	19.99	20.00	19.99	20.00
4330	NASDAQ	JOUT	Tue, Feb 12, 2008	21.44	21.44	19.06	19.99
4329	NASDAQ	JOUT	Mon, Feb 11, 2008	21.42	21.42	21.36	21.36
4328	NASDAQ	JOUT	Fri, Feb 8, 2008	21.43	21.43	19.01	19.26
4327	NASDAQ	JOUT	Thu, Feb 7, 2008	20.23	20.27	20.23	20.27
4326	NASDAQ	JOUT	Tue, Feb 5, 2008	18.46	19.10	18.46	19.10
4325	NASDAQ	JOUT	Mon, Feb 4, 2008	18.99	20.57	18.09	20.57
4324	NASDAQ	JOUT	Fri, Feb 1, 2008	19.13	19.90	19.00	19.00
4323	NASDAQ	JOUT	Thu, Jan 31, 2008	18.54	18.55	18.04	18.55
4322	NASDAQ	JOUT	Wed, Jan 30, 2008	19.10	19.10	18.04	18.65
4321	NASDAQ	JOUT	Tue, Jan 29, 2008	18.26	18.26	17.61	17.93
4320	NASDAQ	JOUT	Mon, Jan 28, 2008	18.39	18.66	18.15	18.50
4319	NASDAQ	JOUT	Fri, Jan 25, 2008	19.35	19.36	19.00	19.00
4318	NASDAQ	JOUT	Thu, Jan 24, 2008	20.31	20.31	20.22	20.22
4317	NASDAQ	JOUT	Wed, Jan 23, 2008	19.79	20.10	19.79	20.10
4316	NASDAQ	JOUT	Tue, Jan 22, 2008	19.30	20.70	19.13	20.70
4315	NASDAQ	JOUT	Fri, Jan 18, 2008	19.81	20.95	19.81	20.94
4314	NASDAQ	JOUT	Wed, Jan 16, 2008	20.04	20.79	19.92	20.79
4313	NASDAQ	JOUT	Tue, Jan 15, 2008	19.81	21.00	19.81	20.48
4312	NASDAQ	JOUT	Mon, Jan 14, 2008	20.42	20.42	19.76	20.42
4311	NASDAQ	JOUT	Fri, Jan 11, 2008	20.52	21.14	19.18	20.48
4310	NASDAQ	JOUT	Thu, Jan 10, 2008	20.19	20.87	20.14	20.52
4309	NASDAQ	JOUT	Wed, Jan 9, 2008	21.10	21.10	21.10	21.10
4308	NASDAQ	JOUT	Tue, Jan 8, 2008	20.26	21.14	20.23	20.99
4307	NASDAQ	JOUT	Mon, Jan 7, 2008	21.33	21.33	20.11	20.77
4306	NASDAQ	JOUT	Fri, Jan 4, 2008	21.44	21.44	21.30	21.30
4305	NASDAQ	JOUT	Thu, Jan 3, 2008	22.00	22.00	21.30	21.30
4304	NASDAQ	JOUT	Wed, Jan 2, 2008	21.45	22.17	21.28	22.17
4303	NASDAQ	JOUT	Mon, Dec 31, 2007	22.00	22.50	22.00	22.50
4302	NASDAQ	JOUT	Fri, Dec 28, 2007	22.00	22.39	22.00	22.10
4301	NASDAQ	JOUT	Thu, Dec 27, 2007	22.07	22.45	22.05	22.45
4300	NASDAQ	JOUT	Wed, Dec 26, 2007	22.10	22.50	22.00	22.50
4299	NASDAQ	JOUT	Mon, Dec 24, 2007	22.25	22.59	22.10	22.59
4298	NASDAQ	JOUT	Fri, Dec 21, 2007	22.10	22.40	22.05	22.20
4297	NASDAQ	JOUT	Thu, Dec 20, 2007	22.70	22.70	22.70	22.70
4296	NASDAQ	JOUT	Tue, Dec 18, 2007	21.83	22.00	21.83	22.00
4295	NASDAQ	JOUT	Mon, Dec 17, 2007	21.44	23.00	21.44	21.92
4294	NASDAQ	JOUT	Fri, Dec 14, 2007	21.61	21.73	21.45	21.45
4293	NASDAQ	JOUT	Thu, Dec 13, 2007	22.50	22.50	22.50	22.50
4292	NASDAQ	JOUT	Wed, Dec 12, 2007	22.31	22.50	22.31	22.50
4291	NASDAQ	JOUT	Tue, Dec 11, 2007	22.01	22.24	21.95	21.95
4290	NASDAQ	JOUT	Mon, Dec 10, 2007	22.01	22.01	22.00	22.01
4289	NASDAQ	JOUT	Fri, Dec 7, 2007	22.49	22.49	22.19	22.19
4288	NASDAQ	JOUT	Thu, Dec 6, 2007	22.49	22.54	22.49	22.49
4287	NASDAQ	JOUT	Wed, Dec 5, 2007	22.84	22.84	22.49	22.49
4286	NASDAQ	JOUT	Tue, Dec 4, 2007	22.89	22.89	22.49	22.49
4285	NASDAQ	JOUT	Mon, Dec 3, 2007	23.50	23.50	22.74	22.74
4284	NASDAQ	JOUT	Fri, Nov 30, 2007	22.85	23.31	22.85	23.31
4283	NASDAQ	JOUT	Wed, Nov 28, 2007	22.99	23.49	22.58	22.58
4282	NASDAQ	JOUT	Tue, Nov 27, 2007	22.75	22.84	22.65	22.84
4281	NASDAQ	JOUT	Mon, Nov 26, 2007	22.18	22.83	22.18	22.83
4280	NASDAQ	JOUT	Fri, Nov 23, 2007	21.99	21.99	21.99	21.99
4279	NASDAQ	JOUT	Wed, Nov 21, 2007	21.44	21.48	21.44	21.44
4278	NASDAQ	JOUT	Tue, Nov 20, 2007	21.47	21.51	21.44	21.45
4277	NASDAQ	JOUT	Mon, Nov 19, 2007	21.46	22.49	21.45	21.69
4276	NASDAQ	JOUT	Fri, Nov 16, 2007	22.25	22.25	21.75	21.77
4275	NASDAQ	JOUT	Thu, Nov 15, 2007	21.96	22.03	21.73	22.03
4274	NASDAQ	JOUT	Tue, Nov 13, 2007	21.53	21.53	21.45	21.45
4273	NASDAQ	JOUT	Mon, Nov 12, 2007	21.71	22.24	21.71	21.77
4272	NASDAQ	JOUT	Fri, Nov 9, 2007	22.23	22.23	22.23	22.23
4271	NASDAQ	JOUT	Thu, Nov 8, 2007	21.44	21.55	21.44	21.55
4270	NASDAQ	JOUT	Tue, Nov 6, 2007	21.86	21.86	21.61	21.61
4269	NASDAQ	JOUT	Mon, Nov 5, 2007	21.64	22.46	21.60	22.45
4268	NASDAQ	JOUT	Fri, Nov 2, 2007	21.64	22.41	21.60	21.60
4267	NASDAQ	JOUT	Thu, Nov 1, 2007	21.90	22.40	21.79	21.79
4266	NASDAQ	JOUT	Wed, Oct 31, 2007	21.90	21.90	21.90	21.90
4265	NASDAQ	JOUT	Tue, Oct 30, 2007	21.66	21.86	21.66	21.82
4264	NASDAQ	JOUT	Mon, Oct 29, 2007	22.00	22.00	21.62	21.86
4263	NASDAQ	JOUT	Fri, Oct 26, 2007	22.23	22.23	22.23	22.23
4262	NASDAQ	JOUT	Thu, Oct 25, 2007	22.27	22.30	21.84	21.84
4261	NASDAQ	JOUT	Wed, Oct 24, 2007	21.86	21.95	21.75	21.82
4260	NASDAQ	JOUT	Tue, Oct 23, 2007	21.98	22.03	21.98	21.98
4259	NASDAQ	JOUT	Mon, Oct 22, 2007	21.95	22.00	21.95	21.95
4258	NASDAQ	JOUT	Fri, Oct 19, 2007	21.80	21.81	21.62	21.65
4257	NASDAQ	JOUT	Thu, Oct 18, 2007	21.65	21.65	21.61	21.61
4256	NASDAQ	JOUT	Wed, Oct 17, 2007	21.76	21.82	21.76	21.82
4255	NASDAQ	JOUT	Tue, Oct 16, 2007	21.76	21.86	21.76	21.85
4254	NASDAQ	JOUT	Mon, Oct 15, 2007	21.84	21.86	21.77	21.78
4253	NASDAQ	JOUT	Fri, Oct 12, 2007	21.76	21.76	21.76	21.76
4252	NASDAQ	JOUT	Thu, Oct 11, 2007	22.25	22.25	21.49	21.49
4251	NASDAQ	JOUT	Wed, Oct 10, 2007	21.86	21.86	21.86	21.86
4250	NASDAQ	JOUT	Tue, Oct 9, 2007	21.69	21.86	21.69	21.86
4249	NASDAQ	JOUT	Mon, Oct 8, 2007	21.50	21.86	21.50	21.85
4248	NASDAQ	JOUT	Fri, Oct 5, 2007	21.86	21.86	21.85	21.85
4247	NASDAQ	JOUT	Thu, Oct 4, 2007	21.86	21.86	21.86	21.86
4246	NASDAQ	JOUT	Wed, Oct 3, 2007	21.69	21.86	21.69	21.86
4245	NASDAQ	JOUT	Tue, Oct 2, 2007	21.51	21.69	21.50	21.69
4244	NASDAQ	JOUT	Mon, Oct 1, 2007	21.69	21.69	21.51	21.51
4243	NASDAQ	JOUT	Fri, Sep 28, 2007	21.39	21.86	21.39	21.66
4242	NASDAQ	JOUT	Thu, Sep 27, 2007	21.75	21.75	21.26	21.26
4241	NASDAQ	JOUT	Wed, Sep 26, 2007	21.69	21.70	21.50	21.70
4240	NASDAQ	JOUT	Tue, Sep 25, 2007	21.30	21.86	21.30	21.70
4239	NASDAQ	JOUT	Mon, Sep 24, 2007	22.16	22.16	21.51	21.51
4238	NASDAQ	JOUT	Fri, Sep 21, 2007	21.86	21.86	21.54	21.54
4237	NASDAQ	JOUT	Thu, Sep 20, 2007	21.72	21.72	20.87	21.67
4236	NASDAQ	JOUT	Wed, Sep 19, 2007	22.00	22.16	21.72	21.77
4235	NASDAQ	JOUT	Tue, Sep 18, 2007	21.86	21.86	21.70	21.70
4234	NASDAQ	JOUT	Mon, Sep 17, 2007	22.39	22.39	21.50	21.79
4233	NASDAQ	JOUT	Fri, Sep 14, 2007	21.97	21.97	21.46	21.89
4232	NASDAQ	JOUT	Thu, Sep 13, 2007	20.50	21.90	20.50	21.68
4231	NASDAQ	JOUT	Wed, Sep 12, 2007	19.45	20.49	19.45	20.00
4230	NASDAQ	JOUT	Tue, Sep 11, 2007	19.13	19.35	18.89	19.30
4229	NASDAQ	JOUT	Mon, Sep 10, 2007	19.20	19.23	19.17	19.18
4228	NASDAQ	JOUT	Fri, Sep 7, 2007	18.88	19.24	18.88	19.24
4227	NASDAQ	JOUT	Thu, Sep 6, 2007	19.00	19.23	19.00	19.23
4226	NASDAQ	JOUT	Wed, Sep 5, 2007	19.30	19.34	19.12	19.30
4225	NASDAQ	JOUT	Tue, Sep 4, 2007	19.06	19.30	19.06	19.30
4224	NASDAQ	JOUT	Fri, Aug 31, 2007	18.69	18.91	18.69	18.91
4223	NASDAQ	JOUT	Thu, Aug 30, 2007	18.10	18.42	18.10	18.36
4222	NASDAQ	JOUT	Wed, Aug 29, 2007	17.85	17.85	17.67	17.85
4221	NASDAQ	JOUT	Tue, Aug 28, 2007	17.56	17.59	17.56	17.59
4220	NASDAQ	JOUT	Thu, Aug 23, 2007	17.40	17.40	17.40	17.40
4219	NASDAQ	JOUT	Wed, Aug 22, 2007	17.35	18.50	17.35	17.41
4218	NASDAQ	JOUT	Tue, Aug 21, 2007	17.21	17.45	17.21	17.35
4217	NASDAQ	JOUT	Mon, Aug 20, 2007	17.08	17.53	17.00	17.10
4216	NASDAQ	JOUT	Fri, Aug 17, 2007	17.15	17.53	17.00	17.11
4215	NASDAQ	JOUT	Thu, Aug 16, 2007	17.21	17.22	17.01	17.01
4214	NASDAQ	JOUT	Wed, Aug 15, 2007	18.94	18.94	17.08	17.08
4213	NASDAQ	JOUT	Tue, Aug 14, 2007	18.90	19.89	17.87	17.91
4212	NASDAQ	JOUT	Fri, Aug 10, 2007	19.40	20.07	18.28	18.50
4211	NASDAQ	JOUT	Thu, Aug 9, 2007	20.00	20.90	19.22	20.63
4210	NASDAQ	JOUT	Wed, Aug 8, 2007	21.00	21.00	20.12	20.35
4209	NASDAQ	JOUT	Tue, Aug 7, 2007	19.75	20.70	19.21	20.70
4208	NASDAQ	JOUT	Mon, Aug 6, 2007	20.30	20.30	19.45	19.76
4207	NASDAQ	JOUT	Fri, Aug 3, 2007	22.16	22.16	20.30	20.30
4206	NASDAQ	JOUT	Thu, Aug 2, 2007	22.65	22.67	21.65	22.15
4205	NASDAQ	JOUT	Wed, Aug 1, 2007	23.02	23.10	22.64	22.64
4204	NASDAQ	JOUT	Tue, Jul 31, 2007	22.99	23.55	22.99	23.20
4203	NASDAQ	JOUT	Mon, Jul 30, 2007	23.91	23.91	22.59	23.03
4202	NASDAQ	JOUT	Fri, Jul 27, 2007	22.78	23.09	22.58	22.85
4201	NASDAQ	JOUT	Thu, Jul 26, 2007	23.52	23.52	22.68	23.04
4200	NASDAQ	JOUT	Wed, Jul 25, 2007	22.79	23.63	22.69	23.63
4199	NASDAQ	JOUT	Tue, Jul 24, 2007	23.22	23.22	22.85	22.85
4198	NASDAQ	JOUT	Mon, Jul 23, 2007	22.72	23.00	22.65	22.86
4197	NASDAQ	JOUT	Fri, Jul 20, 2007	22.00	22.07	21.86	22.07
4196	NASDAQ	JOUT	Thu, Jul 19, 2007	22.21	22.22	21.89	21.91
4195	NASDAQ	JOUT	Wed, Jul 18, 2007	23.35	23.35	22.95	23.17
4194	NASDAQ	JOUT	Tue, Jul 17, 2007	22.86	23.58	22.75	23.58
4193	NASDAQ	JOUT	Mon, Jul 16, 2007	22.93	23.00	22.84	22.92
4192	NASDAQ	JOUT	Fri, Jul 13, 2007	22.83	23.00	22.56	22.82
4191	NASDAQ	JOUT	Thu, Jul 12, 2007	22.71	22.86	22.48	22.86
4190	NASDAQ	JOUT	Wed, Jul 11, 2007	22.40	22.52	22.02	22.52
4189	NASDAQ	JOUT	Tue, Jul 10, 2007	21.82	21.86	21.55	21.71
4188	NASDAQ	JOUT	Mon, Jul 9, 2007	21.83	21.83	21.58	21.58
4187	NASDAQ	JOUT	Fri, Jul 6, 2007	21.75	22.52	21.34	21.52
4186	NASDAQ	JOUT	Thu, Jul 5, 2007	20.49	21.58	20.49	21.56
4185	NASDAQ	JOUT	Tue, Jul 3, 2007	20.50	20.75	20.50	20.67
4184	NASDAQ	JOUT	Mon, Jul 2, 2007	20.35	20.40	20.28	20.39
4183	NASDAQ	JOUT	Fri, Jun 29, 2007	20.01	20.25	20.01	20.19
4182	NASDAQ	JOUT	Thu, Jun 28, 2007	19.94	20.00	19.94	20.00
4181	NASDAQ	JOUT	Wed, Jun 27, 2007	19.71	19.87	19.69	19.79
4180	NASDAQ	JOUT	Tue, Jun 26, 2007	19.80	20.00	19.76	19.87
4179	NASDAQ	JOUT	Mon, Jun 25, 2007	19.95	20.00	19.90	19.90
4178	NASDAQ	JOUT	Fri, Jun 22, 2007	19.90	19.94	19.77	19.90
4177	NASDAQ	JOUT	Thu, Jun 21, 2007	19.90	19.98	19.90	19.93
4176	NASDAQ	JOUT	Wed, Jun 20, 2007	20.00	20.00	19.95	19.99
4175	NASDAQ	JOUT	Tue, Jun 19, 2007	19.90	20.00	19.90	20.00
4174	NASDAQ	JOUT	Mon, Jun 18, 2007	19.86	20.00	19.86	20.00
4173	NASDAQ	JOUT	Fri, Jun 15, 2007	19.66	19.93	19.66	19.93
4172	NASDAQ	JOUT	Thu, Jun 14, 2007	19.75	19.88	19.75	19.84
4171	NASDAQ	JOUT	Wed, Jun 13, 2007	19.45	19.80	19.45	19.80
4170	NASDAQ	JOUT	Tue, Jun 12, 2007	19.56	19.61	19.50	19.51
4169	NASDAQ	JOUT	Mon, Jun 11, 2007	19.52	19.59	19.52	19.52
4168	NASDAQ	JOUT	Fri, Jun 8, 2007	19.56	19.67	19.44	19.52
4167	NASDAQ	JOUT	Thu, Jun 7, 2007	19.50	19.50	19.45	19.50
4166	NASDAQ	JOUT	Wed, Jun 6, 2007	19.40	19.49	19.40	19.49
4165	NASDAQ	JOUT	Tue, Jun 5, 2007	19.36	19.65	19.32	19.39
4164	NASDAQ	JOUT	Mon, Jun 4, 2007	19.05	19.37	19.05	19.25
4163	NASDAQ	JOUT	Fri, Jun 1, 2007	19.03	19.05	19.00	19.00
4162	NASDAQ	JOUT	Thu, May 31, 2007	18.80	19.28	18.80	19.01
4161	NASDAQ	JOUT	Wed, May 30, 2007	18.38	18.80	18.34	18.78
4160	NASDAQ	JOUT	Tue, May 29, 2007	18.44	18.51	18.36	18.36
4159	NASDAQ	JOUT	Fri, May 25, 2007	18.36	18.50	18.36	18.50
4158	NASDAQ	JOUT	Thu, May 24, 2007	18.80	18.80	18.46	18.50
4157	NASDAQ	JOUT	Wed, May 23, 2007	18.45	18.50	18.35	18.48
4156	NASDAQ	JOUT	Tue, May 22, 2007	19.09	19.27	18.41	18.61
4155	NASDAQ	JOUT	Mon, May 21, 2007	19.47	19.53	19.19	19.20
4154	NASDAQ	JOUT	Fri, May 18, 2007	19.42	19.55	19.32	19.51
4153	NASDAQ	JOUT	Thu, May 17, 2007	19.37	19.59	19.27	19.52
4152	NASDAQ	JOUT	Wed, May 16, 2007	19.39	19.52	19.27	19.38
4151	NASDAQ	JOUT	Tue, May 15, 2007	19.29	19.61	19.18	19.27
4150	NASDAQ	JOUT	Mon, May 14, 2007	19.54	19.60	19.29	19.39
4149	NASDAQ	JOUT	Fri, May 11, 2007	19.49	19.82	19.33	19.40
4148	NASDAQ	JOUT	Thu, May 10, 2007	19.82	19.82	19.33	19.48
4147	NASDAQ	JOUT	Wed, May 9, 2007	19.62	19.92	19.20	19.48
4146	NASDAQ	JOUT	Tue, May 8, 2007	19.50	19.81	19.48	19.60
4145	NASDAQ	JOUT	Mon, May 7, 2007	20.00	20.00	19.49	19.90
4144	NASDAQ	JOUT	Fri, May 4, 2007	19.50	20.00	19.48	20.00
4143	NASDAQ	JOUT	Thu, May 3, 2007	19.72	19.98	19.51	19.81
4142	NASDAQ	JOUT	Wed, May 2, 2007	19.25	19.81	19.25	19.73
4141	NASDAQ	JOUT	Tue, May 1, 2007	18.97	19.63	18.61	19.63
4140	NASDAQ	JOUT	Mon, Apr 30, 2007	18.55	18.99	18.55	18.99
4139	NASDAQ	JOUT	Fri, Apr 27, 2007	18.65	18.96	18.65	18.75
4138	NASDAQ	JOUT	Thu, Apr 26, 2007	18.43	18.77	18.43	18.71
4137	NASDAQ	JOUT	Wed, Apr 25, 2007	18.49	18.78	18.48	18.66
4136	NASDAQ	JOUT	Tue, Apr 24, 2007	18.56	18.84	18.56	18.84
4135	NASDAQ	JOUT	Mon, Apr 23, 2007	18.36	18.86	18.36	18.80
4134	NASDAQ	JOUT	Fri, Apr 20, 2007	18.24	18.67	18.24	18.59
4133	NASDAQ	JOUT	Thu, Apr 19, 2007	18.11	18.28	18.10	18.28
4132	NASDAQ	JOUT	Wed, Apr 18, 2007	18.21	18.21	18.10	18.10
4131	NASDAQ	JOUT	Tue, Apr 17, 2007	18.34	18.34	18.02	18.08
4130	NASDAQ	JOUT	Mon, Apr 16, 2007	18.21	18.38	18.13	18.37
4129	NASDAQ	JOUT	Fri, Apr 13, 2007	18.12	18.31	18.10	18.10
4128	NASDAQ	JOUT	Thu, Apr 12, 2007	18.45	18.62	18.43	18.52
4127	NASDAQ	JOUT	Tue, Apr 10, 2007	18.74	18.74	18.57	18.62
4126	NASDAQ	JOUT	Mon, Apr 9, 2007	18.45	18.72	18.45	18.72
4125	NASDAQ	JOUT	Thu, Apr 5, 2007	18.53	18.53	18.53	18.53
4124	NASDAQ	JOUT	Wed, Apr 4, 2007	18.40	18.51	18.25	18.51
4123	NASDAQ	JOUT	Tue, Apr 3, 2007	18.52	18.53	18.52	18.52
4122	NASDAQ	JOUT	Mon, Apr 2, 2007	18.27	18.59	18.27	18.58
4121	NASDAQ	JOUT	Thu, Mar 29, 2007	18.39	18.58	18.39	18.58
4120	NASDAQ	JOUT	Tue, Mar 27, 2007	18.40	18.40	18.40	18.40
4119	NASDAQ	JOUT	Mon, Mar 26, 2007	18.26	18.28	18.26	18.26
4118	NASDAQ	JOUT	Thu, Mar 22, 2007	18.28	18.40	18.28	18.40
4117	NASDAQ	JOUT	Tue, Mar 20, 2007	18.33	18.40	18.30	18.40
4116	NASDAQ	JOUT	Mon, Mar 19, 2007	18.25	18.48	18.25	18.48
4115	NASDAQ	JOUT	Fri, Mar 16, 2007	18.27	18.30	18.25	18.25
4114	NASDAQ	JOUT	Thu, Mar 15, 2007	18.27	18.39	18.26	18.26
4113	NASDAQ	JOUT	Wed, Mar 14, 2007	18.25	18.45	18.25	18.45
4112	NASDAQ	JOUT	Tue, Mar 13, 2007	18.25	18.38	18.25	18.38
4111	NASDAQ	JOUT	Mon, Mar 12, 2007	18.27	18.37	18.26	18.26
4110	NASDAQ	JOUT	Fri, Mar 9, 2007	18.27	18.37	18.26	18.27
4109	NASDAQ	JOUT	Thu, Mar 8, 2007	18.29	18.44	18.25	18.25
4108	NASDAQ	JOUT	Wed, Mar 7, 2007	18.20	18.34	18.20	18.32
4107	NASDAQ	JOUT	Tue, Mar 6, 2007	18.34	18.37	18.25	18.25
4106	NASDAQ	JOUT	Mon, Mar 5, 2007	18.14	18.46	17.95	18.29
4105	NASDAQ	JOUT	Fri, Mar 2, 2007	18.14	18.36	18.14	18.20
4104	NASDAQ	JOUT	Thu, Mar 1, 2007	18.25	18.57	17.95	18.14
4103	NASDAQ	JOUT	Wed, Feb 28, 2007	18.24	18.30	18.23	18.23
4102	NASDAQ	JOUT	Tue, Feb 27, 2007	18.54	18.54	18.40	18.40
4101	NASDAQ	JOUT	Mon, Feb 26, 2007	18.50	18.52	18.40	18.48
4100	NASDAQ	JOUT	Fri, Feb 23, 2007	18.20	18.45	18.20	18.40
4099	NASDAQ	JOUT	Thu, Feb 22, 2007	18.27	18.38	18.25	18.32
4098	NASDAQ	JOUT	Wed, Feb 21, 2007	18.31	18.48	18.20	18.48
4097	NASDAQ	JOUT	Tue, Feb 20, 2007	18.22	18.40	18.22	18.40
4096	NASDAQ	JOUT	Fri, Feb 16, 2007	18.27	18.40	18.27	18.36
4095	NASDAQ	JOUT	Thu, Feb 15, 2007	18.30	18.30	18.26	18.30
4094	NASDAQ	JOUT	Wed, Feb 14, 2007	18.20	18.39	18.20	18.29
4093	NASDAQ	JOUT	Tue, Feb 13, 2007	18.22	18.36	18.20	18.26
4092	NASDAQ	JOUT	Mon, Feb 12, 2007	18.31	18.37	18.20	18.26
4091	NASDAQ	JOUT	Fri, Feb 9, 2007	18.21	18.34	18.15	18.24
4090	NASDAQ	JOUT	Thu, Feb 8, 2007	18.23	18.36	18.15	18.17
4089	NASDAQ	JOUT	Wed, Feb 7, 2007	18.45	18.59	17.70	18.15
4088	NASDAQ	JOUT	Tue, Feb 6, 2007	18.62	18.79	18.26	18.45
4087	NASDAQ	JOUT	Mon, Feb 5, 2007	18.73	18.82	18.68	18.79
4086	NASDAQ	JOUT	Fri, Feb 2, 2007	18.62	18.63	18.57	18.63
4085	NASDAQ	JOUT	Thu, Feb 1, 2007	18.65	18.69	18.52	18.60
4084	NASDAQ	JOUT	Wed, Jan 31, 2007	18.67	18.83	18.50	18.51
4083	NASDAQ	JOUT	Tue, Jan 30, 2007	18.33	18.79	18.33	18.57
4082	NASDAQ	JOUT	Mon, Jan 29, 2007	18.33	18.34	18.22	18.33
4081	NASDAQ	JOUT	Fri, Jan 26, 2007	18.17	18.65	18.16	18.34
4080	NASDAQ	JOUT	Thu, Jan 25, 2007	18.41	18.80	18.33	18.50
4079	NASDAQ	JOUT	Wed, Jan 24, 2007	18.32	18.54	18.32	18.44
4078	NASDAQ	JOUT	Tue, Jan 23, 2007	18.47	18.50	18.21	18.32
4077	NASDAQ	JOUT	Mon, Jan 22, 2007	18.41	18.56	17.60	18.46
4076	NASDAQ	JOUT	Fri, Jan 19, 2007	18.19	18.25	18.09	18.14
4075	NASDAQ	JOUT	Thu, Jan 18, 2007	18.11	18.20	18.05	18.19
4074	NASDAQ	JOUT	Wed, Jan 17, 2007	18.00	18.40	18.00	18.07
4073	NASDAQ	JOUT	Tue, Jan 16, 2007	17.68	17.68	17.41	17.50
4072	NASDAQ	JOUT	Fri, Jan 12, 2007	17.56	17.56	17.44	17.50
4071	NASDAQ	JOUT	Thu, Jan 11, 2007	17.23	17.88	17.23	17.79
4070	NASDAQ	JOUT	Wed, Jan 10, 2007	17.10	17.25	17.00	17.20
4069	NASDAQ	JOUT	Tue, Jan 9, 2007	17.63	17.63	17.31	17.31
4068	NASDAQ	JOUT	Mon, Jan 8, 2007	18.17	18.22	17.73	17.73
4067	NASDAQ	JOUT	Fri, Jan 5, 2007	18.18	18.18	18.13	18.14
4066	NASDAQ	JOUT	Thu, Jan 4, 2007	18.45	18.45	18.26	18.35
4065	NASDAQ	JOUT	Wed, Jan 3, 2007	18.62	18.70	18.44	18.45
4064	NASDAQ	JOUT	Fri, Dec 29, 2006	18.66	18.66	18.51	18.57
4063	NASDAQ	JOUT	Thu, Dec 28, 2006	18.61	18.70	18.46	18.70
4062	NASDAQ	JOUT	Wed, Dec 27, 2006	18.87	18.87	18.60	18.60
4061	NASDAQ	JOUT	Tue, Dec 26, 2006	18.75	18.86	18.61	18.70
4060	NASDAQ	JOUT	Fri, Dec 22, 2006	18.82	18.88	18.76	18.77
4059	NASDAQ	JOUT	Thu, Dec 21, 2006	18.74	18.88	18.70	18.79
4058	NASDAQ	JOUT	Wed, Dec 20, 2006	19.03	19.03	18.84	18.90
4057	NASDAQ	JOUT	Tue, Dec 19, 2006	18.85	19.12	18.85	19.02
4056	NASDAQ	JOUT	Mon, Dec 18, 2006	18.75	18.85	18.74	18.85
4055	NASDAQ	JOUT	Fri, Dec 15, 2006	18.71	18.78	18.70	18.78
4054	NASDAQ	JOUT	Thu, Dec 14, 2006	18.56	18.83	18.56	18.75
4053	NASDAQ	JOUT	Wed, Dec 13, 2006	18.91	18.91	18.51	18.66
4052	NASDAQ	JOUT	Tue, Dec 12, 2006	18.47	18.73	18.47	18.73
4051	NASDAQ	JOUT	Mon, Dec 11, 2006	18.53	18.89	18.44	18.64
4050	NASDAQ	JOUT	Fri, Dec 8, 2006	18.43	18.53	18.43	18.53
4049	NASDAQ	JOUT	Thu, Dec 7, 2006	18.34	18.53	18.29	18.53
4048	NASDAQ	JOUT	Wed, Dec 6, 2006	18.50	18.50	18.39	18.47
4047	NASDAQ	JOUT	Tue, Dec 5, 2006	18.44	18.50	18.44	18.48
4046	NASDAQ	JOUT	Mon, Dec 4, 2006	18.47	18.47	18.38	18.45
4045	NASDAQ	JOUT	Fri, Dec 1, 2006	18.23	18.40	18.15	18.35
4044	NASDAQ	JOUT	Thu, Nov 30, 2006	18.11	18.50	18.05	18.50
4043	NASDAQ	JOUT	Wed, Nov 29, 2006	18.11	18.18	18.11	18.13
4042	NASDAQ	JOUT	Tue, Nov 28, 2006	18.12	18.20	18.10	18.18
4041	NASDAQ	JOUT	Mon, Nov 27, 2006	18.29	18.50	18.00	18.24
4040	NASDAQ	JOUT	Fri, Nov 24, 2006	18.24	18.37	18.23	18.37
4039	NASDAQ	JOUT	Wed, Nov 22, 2006	18.13	18.22	18.10	18.22
4038	NASDAQ	JOUT	Tue, Nov 21, 2006	18.09	18.15	18.00	18.15
4037	NASDAQ	JOUT	Mon, Nov 20, 2006	18.11	18.15	17.94	18.08
4036	NASDAQ	JOUT	Fri, Nov 17, 2006	17.99	18.10	17.99	18.09
4035	NASDAQ	JOUT	Thu, Nov 16, 2006	17.76	17.89	17.69	17.80
4034	NASDAQ	JOUT	Wed, Nov 15, 2006	17.89	17.99	17.89	17.95
4033	NASDAQ	JOUT	Tue, Nov 14, 2006	17.95	18.02	17.74	17.89
4032	NASDAQ	JOUT	Mon, Nov 13, 2006	17.94	17.94	17.72	17.78
4031	NASDAQ	JOUT	Fri, Nov 10, 2006	17.94	17.97	17.65	17.97
4030	NASDAQ	JOUT	Thu, Nov 9, 2006	17.91	17.96	17.73	17.85
4029	NASDAQ	JOUT	Wed, Nov 8, 2006	17.98	17.98	17.78	17.91
4028	NASDAQ	JOUT	Tue, Nov 7, 2006	17.97	17.97	17.63	17.87
4027	NASDAQ	JOUT	Mon, Nov 6, 2006	17.95	17.99	17.70	17.89
4026	NASDAQ	JOUT	Fri, Nov 3, 2006	17.76	17.95	17.66	17.78
4025	NASDAQ	JOUT	Thu, Nov 2, 2006	17.95	17.97	17.75	17.90
4024	NASDAQ	JOUT	Wed, Nov 1, 2006	17.65	17.90	17.65	17.78
4023	NASDAQ	JOUT	Tue, Oct 31, 2006	17.59	17.88	17.52	17.84
4022	NASDAQ	JOUT	Mon, Oct 30, 2006	17.76	17.86	17.66	17.74
4021	NASDAQ	JOUT	Fri, Oct 27, 2006	17.89	17.95	17.69	17.85
4020	NASDAQ	JOUT	Thu, Oct 26, 2006	17.90	17.99	17.90	17.99
4019	NASDAQ	JOUT	Wed, Oct 25, 2006	17.95	17.97	17.91	17.91
4018	NASDAQ	JOUT	Mon, Oct 23, 2006	18.09	18.09	17.88	17.90
4017	NASDAQ	JOUT	Fri, Oct 20, 2006	18.13	18.13	17.89	17.94
4016	NASDAQ	JOUT	Thu, Oct 19, 2006	18.23	18.23	17.92	17.92
4015	NASDAQ	JOUT	Wed, Oct 18, 2006	18.09	18.25	18.09	18.24
4014	NASDAQ	JOUT	Tue, Oct 17, 2006	17.82	18.04	17.82	18.04
4013	NASDAQ	JOUT	Mon, Oct 16, 2006	17.82	18.11	17.82	18.09
4012	NASDAQ	JOUT	Fri, Oct 13, 2006	17.82	18.00	17.82	18.00
4011	NASDAQ	JOUT	Thu, Oct 12, 2006	17.87	18.01	17.61	18.01
4010	NASDAQ	JOUT	Wed, Oct 11, 2006	17.25	18.07	17.21	17.71
4009	NASDAQ	JOUT	Tue, Oct 10, 2006	17.22	17.25	17.17	17.22
4008	NASDAQ	JOUT	Mon, Oct 9, 2006	17.25	17.25	17.06	17.25
4007	NASDAQ	JOUT	Fri, Oct 6, 2006	17.26	17.26	17.07	17.07
4006	NASDAQ	JOUT	Thu, Oct 5, 2006	17.25	17.51	17.25	17.29
4005	NASDAQ	JOUT	Wed, Oct 4, 2006	17.35	17.35	17.16	17.28
4004	NASDAQ	JOUT	Tue, Oct 3, 2006	17.26	17.34	17.17	17.20
4003	NASDAQ	JOUT	Mon, Oct 2, 2006	17.23	17.40	17.22	17.35
4002	NASDAQ	JOUT	Fri, Sep 29, 2006	17.31	17.44	17.21	17.29
4001	NASDAQ	JOUT	Thu, Sep 28, 2006	17.18	17.50	17.11	17.42
4000	NASDAQ	JOUT	Wed, Sep 27, 2006	17.29	17.34	17.29	17.32
3999	NASDAQ	JOUT	Tue, Sep 26, 2006	17.18	17.50	17.18	17.23
3998	NASDAQ	JOUT	Mon, Sep 25, 2006	17.06	17.50	17.06	17.40
3997	NASDAQ	JOUT	Fri, Sep 22, 2006	17.32	17.32	17.12	17.20
3996	NASDAQ	JOUT	Thu, Sep 21, 2006	17.26	17.39	17.18	17.21
3995	NASDAQ	JOUT	Wed, Sep 20, 2006	17.14	17.81	17.14	17.40
3994	NASDAQ	JOUT	Tue, Sep 19, 2006	17.20	17.22	17.15	17.22
3993	NASDAQ	JOUT	Mon, Sep 18, 2006	17.16	17.24	17.12	17.12
3992	NASDAQ	JOUT	Fri, Sep 15, 2006	17.25	17.25	17.16	17.16
3991	NASDAQ	JOUT	Thu, Sep 14, 2006	17.14	17.25	17.14	17.25
3990	NASDAQ	JOUT	Wed, Sep 13, 2006	17.00	17.24	16.95	17.14
3989	NASDAQ	JOUT	Tue, Sep 12, 2006	17.15	17.20	16.95	16.95
3988	NASDAQ	JOUT	Mon, Sep 11, 2006	16.93	17.25	16.93	17.25
3987	NASDAQ	JOUT	Fri, Sep 8, 2006	17.00	17.10	16.97	17.05
3986	NASDAQ	JOUT	Thu, Sep 7, 2006	16.91	17.22	16.91	17.16
3985	NASDAQ	JOUT	Wed, Sep 6, 2006	16.80	17.09	16.80	16.89
3984	NASDAQ	JOUT	Tue, Sep 5, 2006	17.01	17.25	16.68	16.84
3983	NASDAQ	JOUT	Fri, Sep 1, 2006	16.66	17.65	16.56	17.04
3982	NASDAQ	JOUT	Thu, Aug 31, 2006	16.63	16.73	16.54	16.55
3981	NASDAQ	JOUT	Wed, Aug 30, 2006	16.71	16.73	16.52	16.70
3980	NASDAQ	JOUT	Tue, Aug 29, 2006	16.83	16.83	16.60	16.77
3979	NASDAQ	JOUT	Mon, Aug 28, 2006	16.84	16.84	16.83	16.84
3978	NASDAQ	JOUT	Fri, Aug 25, 2006	16.79	16.84	16.78	16.84
3977	NASDAQ	JOUT	Thu, Aug 24, 2006	16.79	16.84	16.65	16.79
3976	NASDAQ	JOUT	Wed, Aug 23, 2006	16.81	16.81	16.71	16.78
3975	NASDAQ	JOUT	Tue, Aug 22, 2006	16.80	16.99	16.79	16.85
3974	NASDAQ	JOUT	Mon, Aug 21, 2006	16.88	17.07	16.83	16.92
3973	NASDAQ	JOUT	Fri, Aug 18, 2006	16.87	17.09	16.76	17.00
3972	NASDAQ	JOUT	Thu, Aug 17, 2006	16.92	16.97	16.84	16.92
3971	NASDAQ	JOUT	Wed, Aug 16, 2006	16.81	16.99	16.80	16.89
3970	NASDAQ	JOUT	Tue, Aug 15, 2006	16.75	16.87	16.70	16.79
3969	NASDAQ	JOUT	Mon, Aug 14, 2006	17.14	17.14	16.74	16.74
3968	NASDAQ	JOUT	Fri, Aug 11, 2006	17.09	17.09	16.78	16.79
3967	NASDAQ	JOUT	Thu, Aug 10, 2006	17.13	17.14	16.81	16.87
3966	NASDAQ	JOUT	Wed, Aug 9, 2006	16.85	17.18	16.77	16.78
3965	NASDAQ	JOUT	Tue, Aug 8, 2006	16.72	16.91	16.71	16.83
3964	NASDAQ	JOUT	Mon, Aug 7, 2006	16.90	17.05	16.74	16.85
3963	NASDAQ	JOUT	Fri, Aug 4, 2006	16.87	16.97	16.69	16.90
3962	NASDAQ	JOUT	Thu, Aug 3, 2006	17.04	17.11	16.67	16.78
3961	NASDAQ	JOUT	Wed, Aug 2, 2006	16.73	16.98	16.71	16.74
3960	NASDAQ	JOUT	Tue, Aug 1, 2006	16.99	16.99	16.68	16.75
3959	NASDAQ	JOUT	Mon, Jul 31, 2006	16.87	17.17	16.87	16.91
3958	NASDAQ	JOUT	Fri, Jul 28, 2006	16.99	17.18	16.93	17.05
3957	NASDAQ	JOUT	Thu, Jul 27, 2006	16.99	17.37	16.98	17.37
3956	NASDAQ	JOUT	Wed, Jul 26, 2006	16.95	17.29	16.88	17.22
3955	NASDAQ	JOUT	Tue, Jul 25, 2006	16.91	17.24	16.89	17.03
3954	NASDAQ	JOUT	Mon, Jul 24, 2006	17.20	17.27	17.02	17.10
3953	NASDAQ	JOUT	Fri, Jul 21, 2006	17.27	17.27	16.91	17.00
3952	NASDAQ	JOUT	Thu, Jul 20, 2006	17.08	17.25	17.07	17.18
3951	NASDAQ	JOUT	Wed, Jul 19, 2006	16.99	17.39	16.99	17.30
3950	NASDAQ	JOUT	Tue, Jul 18, 2006	17.22	17.22	17.00	17.14
3949	NASDAQ	JOUT	Mon, Jul 17, 2006	17.00	17.15	16.98	17.10
3948	NASDAQ	JOUT	Fri, Jul 14, 2006	16.91	17.13	16.85	17.00
3947	NASDAQ	JOUT	Thu, Jul 13, 2006	17.15	17.19	16.80	16.84
3946	NASDAQ	JOUT	Wed, Jul 12, 2006	16.98	17.30	16.88	17.16
3945	NASDAQ	JOUT	Tue, Jul 11, 2006	17.18	17.61	16.76	17.56
3944	NASDAQ	JOUT	Mon, Jul 10, 2006	17.10	17.73	16.98	17.17
3943	NASDAQ	JOUT	Fri, Jul 7, 2006	17.12	17.67	17.12	17.28
3942	NASDAQ	JOUT	Thu, Jul 6, 2006	17.69	17.74	17.12	17.29
3941	NASDAQ	JOUT	Wed, Jul 5, 2006	17.23	17.38	17.05	17.34
3940	NASDAQ	JOUT	Fri, Jun 30, 2006	16.84	17.49	16.84	17.30
3939	NASDAQ	JOUT	Thu, Jun 29, 2006	17.32	17.32	16.80	17.20
3938	NASDAQ	JOUT	Wed, Jun 28, 2006	17.44	17.70	17.22	17.22
3937	NASDAQ	JOUT	Tue, Jun 27, 2006	17.45	17.59	17.38	17.38
3936	NASDAQ	JOUT	Mon, Jun 26, 2006	17.48	17.54	17.42	17.44
3935	NASDAQ	JOUT	Fri, Jun 23, 2006	17.45	17.62	17.45	17.56
3934	NASDAQ	JOUT	Thu, Jun 22, 2006	17.52	17.65	17.40	17.65
3933	NASDAQ	JOUT	Wed, Jun 21, 2006	17.70	17.70	17.57	17.63
3932	NASDAQ	JOUT	Tue, Jun 20, 2006	17.60	17.85	17.60	17.71
3931	NASDAQ	JOUT	Mon, Jun 19, 2006	17.59	17.83	17.51	17.51
3930	NASDAQ	JOUT	Fri, Jun 16, 2006	17.58	17.72	17.58	17.59
3929	NASDAQ	JOUT	Thu, Jun 15, 2006	17.51	17.51	17.51	17.51
3928	NASDAQ	JOUT	Wed, Jun 14, 2006	17.43	17.43	17.39	17.39
3927	NASDAQ	JOUT	Tue, Jun 13, 2006	17.51	17.54	17.47	17.54
3926	NASDAQ	JOUT	Mon, Jun 12, 2006	17.40	17.40	17.37	17.37
3925	NASDAQ	JOUT	Fri, Jun 9, 2006	17.02	17.41	15.97	17.31
3924	NASDAQ	JOUT	Thu, Jun 8, 2006	17.11	17.16	16.98	17.01
3923	NASDAQ	JOUT	Wed, Jun 7, 2006	16.46	17.33	16.46	17.24
3922	NASDAQ	JOUT	Tue, Jun 6, 2006	17.50	17.68	17.27	17.27
3921	NASDAQ	JOUT	Mon, Jun 5, 2006	17.68	17.72	17.05	17.40
3920	NASDAQ	JOUT	Fri, Jun 2, 2006	17.81	17.83	17.48	17.62
3919	NASDAQ	JOUT	Thu, Jun 1, 2006	17.70	18.01	17.57	17.73
3918	NASDAQ	JOUT	Wed, May 31, 2006	17.79	18.01	17.59	17.70
3917	NASDAQ	JOUT	Tue, May 30, 2006	17.68	18.03	17.50	18.03
3916	NASDAQ	JOUT	Fri, May 26, 2006	17.98	18.06	17.59	17.74
3915	NASDAQ	JOUT	Thu, May 25, 2006	17.68	18.00	17.56	17.94
3914	NASDAQ	JOUT	Wed, May 24, 2006	17.60	18.20	17.55	17.91
3913	NASDAQ	JOUT	Tue, May 23, 2006	17.21	17.88	17.21	17.50
3912	NASDAQ	JOUT	Mon, May 22, 2006	17.06	17.55	17.06	17.50
3911	NASDAQ	JOUT	Fri, May 19, 2006	17.07	17.52	17.07	17.50
3910	NASDAQ	JOUT	Thu, May 18, 2006	17.45	17.55	17.42	17.50
3909	NASDAQ	JOUT	Wed, May 17, 2006	17.52	17.54	17.03	17.48
3908	NASDAQ	JOUT	Tue, May 16, 2006	17.89	18.00	17.75	17.75
3907	NASDAQ	JOUT	Mon, May 15, 2006	17.88	17.97	17.88	17.94
3906	NASDAQ	JOUT	Thu, May 11, 2006	17.83	17.99	17.83	17.99
3905	NASDAQ	JOUT	Wed, May 10, 2006	17.72	18.09	17.72	18.00
3904	NASDAQ	JOUT	Tue, May 9, 2006	17.92	18.35	17.85	17.96
3903	NASDAQ	JOUT	Mon, May 8, 2006	17.65	18.12	17.46	18.12
3902	NASDAQ	JOUT	Fri, May 5, 2006	18.00	18.07	18.00	18.00
3901	NASDAQ	JOUT	Thu, May 4, 2006	17.91	18.10	17.84	18.00
3900	NASDAQ	JOUT	Wed, May 3, 2006	17.61	17.90	17.61	17.90
3899	NASDAQ	JOUT	Tue, May 2, 2006	17.78	18.06	17.74	18.02
3898	NASDAQ	JOUT	Mon, May 1, 2006	17.75	18.35	17.37	17.85
3897	NASDAQ	JOUT	Fri, Apr 28, 2006	17.36	18.00	17.08	17.40
3896	NASDAQ	JOUT	Thu, Apr 27, 2006	17.10	17.28	17.09	17.25
3895	NASDAQ	JOUT	Wed, Apr 26, 2006	17.11	17.29	16.99	17.19
3894	NASDAQ	JOUT	Tue, Apr 25, 2006	17.13	17.28	17.13	17.28
3893	NASDAQ	JOUT	Mon, Apr 24, 2006	17.16	17.35	17.00	17.27
3892	NASDAQ	JOUT	Fri, Apr 21, 2006	17.35	17.41	17.17	17.20
3891	NASDAQ	JOUT	Thu, Apr 20, 2006	17.32	17.52	17.30	17.49
3890	NASDAQ	JOUT	Wed, Apr 19, 2006	17.35	17.53	17.28	17.35
3889	NASDAQ	JOUT	Tue, Apr 18, 2006	17.09	17.47	17.09	17.44
3888	NASDAQ	JOUT	Mon, Apr 17, 2006	17.06	17.53	17.06	17.31
3887	NASDAQ	JOUT	Thu, Apr 13, 2006	16.98	17.34	16.98	17.32
3886	NASDAQ	JOUT	Wed, Apr 12, 2006	17.71	17.87	17.02	17.33
3885	NASDAQ	JOUT	Tue, Apr 11, 2006	17.80	18.08	17.80	17.86
3884	NASDAQ	JOUT	Mon, Apr 10, 2006	18.04	18.30	17.52	17.97
3883	NASDAQ	JOUT	Fri, Apr 7, 2006	18.18	18.20	17.93	17.93
3882	NASDAQ	JOUT	Thu, Apr 6, 2006	18.20	18.25	18.00	18.15
3881	NASDAQ	JOUT	Wed, Apr 5, 2006	17.84	18.10	17.84	18.10
3880	NASDAQ	JOUT	Tue, Apr 4, 2006	17.74	17.99	17.74	17.93
3879	NASDAQ	JOUT	Mon, Apr 3, 2006	17.68	17.92	17.64	17.76
3878	NASDAQ	JOUT	Fri, Mar 31, 2006	17.58	18.00	17.58	17.90
3877	NASDAQ	JOUT	Thu, Mar 30, 2006	17.80	17.83	17.52	17.71
3876	NASDAQ	JOUT	Wed, Mar 29, 2006	17.83	17.94	17.75	17.75
3875	NASDAQ	JOUT	Tue, Mar 28, 2006	17.78	18.00	17.65	17.72
3874	NASDAQ	JOUT	Mon, Mar 27, 2006	17.79	18.01	17.79	17.92
3873	NASDAQ	JOUT	Fri, Mar 24, 2006	17.77	18.05	17.68	17.84
3872	NASDAQ	JOUT	Thu, Mar 23, 2006	17.99	17.99	17.84	17.91
3871	NASDAQ	JOUT	Wed, Mar 22, 2006	18.06	18.06	17.88	17.90
3870	NASDAQ	JOUT	Tue, Mar 21, 2006	17.73	17.99	17.70	17.90
3869	NASDAQ	JOUT	Mon, Mar 20, 2006	17.65	18.05	17.65	17.83
3868	NASDAQ	JOUT	Fri, Mar 17, 2006	17.90	17.90	17.62	17.62
3867	NASDAQ	JOUT	Thu, Mar 16, 2006	18.00	18.00	17.78	17.89
3866	NASDAQ	JOUT	Wed, Mar 15, 2006	17.63	17.97	17.60	17.79
3865	NASDAQ	JOUT	Tue, Mar 14, 2006	17.61	17.97	17.57	17.75
3864	NASDAQ	JOUT	Mon, Mar 13, 2006	17.60	17.89	17.56	17.89
3863	NASDAQ	JOUT	Fri, Mar 10, 2006	17.65	18.09	17.60	17.85
3862	NASDAQ	JOUT	Thu, Mar 9, 2006	17.61	18.02	17.51	17.70
3861	NASDAQ	JOUT	Wed, Mar 8, 2006	17.89	17.89	17.50	17.50
3860	NASDAQ	JOUT	Tue, Mar 7, 2006	17.73	17.92	17.71	17.76
3859	NASDAQ	JOUT	Mon, Mar 6, 2006	17.74	17.95	17.70	17.86
3858	NASDAQ	JOUT	Fri, Mar 3, 2006	17.74	17.93	17.74	17.86
3857	NASDAQ	JOUT	Thu, Mar 2, 2006	17.70	17.89	17.67	17.89
3856	NASDAQ	JOUT	Wed, Mar 1, 2006	17.72	17.95	17.65	17.82
3855	NASDAQ	JOUT	Tue, Feb 28, 2006	18.09	18.09	17.79	17.98
3854	NASDAQ	JOUT	Mon, Feb 27, 2006	17.59	17.89	17.59	17.89
3853	NASDAQ	JOUT	Thu, Feb 23, 2006	17.54	17.61	17.54	17.58
3852	NASDAQ	JOUT	Wed, Feb 22, 2006	17.76	17.85	17.27	17.60
3851	NASDAQ	JOUT	Tue, Feb 21, 2006	17.89	18.22	17.85	17.98
3850	NASDAQ	JOUT	Fri, Feb 17, 2006	17.64	18.04	17.64	18.00
3849	NASDAQ	JOUT	Thu, Feb 16, 2006	17.70	17.85	17.57	17.80
3848	NASDAQ	JOUT	Wed, Feb 15, 2006	17.60	17.66	17.59	17.59
3847	NASDAQ	JOUT	Tue, Feb 14, 2006	17.17	17.87	16.69	17.59
3846	NASDAQ	JOUT	Mon, Feb 13, 2006	17.35	17.68	17.27	17.57
3845	NASDAQ	JOUT	Fri, Feb 10, 2006	17.61	17.80	17.55	17.68
3844	NASDAQ	JOUT	Thu, Feb 9, 2006	17.11	17.70	17.08	17.66
3843	NASDAQ	JOUT	Wed, Feb 8, 2006	17.15	17.81	17.06	17.54
3842	NASDAQ	JOUT	Tue, Feb 7, 2006	17.02	17.78	16.74	17.54
3841	NASDAQ	JOUT	Mon, Feb 6, 2006	17.16	17.47	17.16	17.40
3840	NASDAQ	JOUT	Fri, Feb 3, 2006	17.75	17.75	17.40	17.52
3839	NASDAQ	JOUT	Thu, Feb 2, 2006	17.66	17.79	17.39	17.50
3838	NASDAQ	JOUT	Wed, Feb 1, 2006	17.86	18.01	17.54	17.78
3837	NASDAQ	JOUT	Tue, Jan 31, 2006	17.39	17.99	17.22	17.99
3836	NASDAQ	JOUT	Mon, Jan 30, 2006	17.27	17.70	17.27	17.50
3835	NASDAQ	JOUT	Fri, Jan 27, 2006	17.55	17.60	17.36	17.54
3834	NASDAQ	JOUT	Thu, Jan 26, 2006	17.35	17.58	17.02	17.45
3833	NASDAQ	JOUT	Wed, Jan 25, 2006	17.58	17.84	17.50	17.53
3832	NASDAQ	JOUT	Tue, Jan 24, 2006	17.45	18.06	17.35	17.51
3831	NASDAQ	JOUT	Mon, Jan 23, 2006	17.40	17.91	17.20	17.62
3830	NASDAQ	JOUT	Fri, Jan 20, 2006	18.11	18.22	17.80	17.81
3829	NASDAQ	JOUT	Thu, Jan 19, 2006	18.07	18.24	17.97	18.20
3828	NASDAQ	JOUT	Wed, Jan 18, 2006	17.64	18.06	17.60	18.00
3827	NASDAQ	JOUT	Tue, Jan 17, 2006	17.06	17.66	16.88	17.61
3826	NASDAQ	JOUT	Fri, Jan 13, 2006	17.27	17.51	17.08	17.44
3825	NASDAQ	JOUT	Thu, Jan 12, 2006	17.20	17.35	17.15	17.30
3824	NASDAQ	JOUT	Wed, Jan 11, 2006	16.99	17.26	16.99	17.25
3823	NASDAQ	JOUT	Tue, Jan 10, 2006	17.10	17.21	16.98	17.20
3822	NASDAQ	JOUT	Mon, Jan 9, 2006	17.12	17.20	17.01	17.01
3821	NASDAQ	JOUT	Fri, Jan 6, 2006	16.69	17.84	16.69	17.24
3820	NASDAQ	JOUT	Thu, Jan 5, 2006	16.77	16.97	16.77	16.81
3819	NASDAQ	JOUT	Wed, Jan 4, 2006	16.80	16.99	16.80	16.99
3818	NASDAQ	JOUT	Tue, Jan 3, 2006	16.90	16.99	16.73	16.81
3817	NASDAQ	JOUT	Fri, Dec 30, 2005	16.92	16.99	16.88	16.94
3816	NASDAQ	JOUT	Thu, Dec 29, 2005	16.67	16.99	16.66	16.99
3815	NASDAQ	JOUT	Wed, Dec 28, 2005	16.80	16.99	16.80	16.99
3814	NASDAQ	JOUT	Tue, Dec 27, 2005	16.68	16.88	16.68	16.80
3813	NASDAQ	JOUT	Fri, Dec 23, 2005	16.63	16.86	16.63	16.86
3812	NASDAQ	JOUT	Thu, Dec 22, 2005	16.66	16.75	16.60	16.60
3811	NASDAQ	JOUT	Wed, Dec 21, 2005	16.45	16.75	16.45	16.62
3810	NASDAQ	JOUT	Tue, Dec 20, 2005	16.76	16.76	16.56	16.62
3809	NASDAQ	JOUT	Mon, Dec 19, 2005	16.69	16.75	16.52	16.58
3808	NASDAQ	JOUT	Fri, Dec 16, 2005	16.81	16.85	16.68	16.79
3807	NASDAQ	JOUT	Thu, Dec 15, 2005	16.54	16.75	16.49	16.75
3806	NASDAQ	JOUT	Wed, Dec 14, 2005	16.65	16.70	16.38	16.70
3805	NASDAQ	JOUT	Tue, Dec 13, 2005	16.48	16.73	16.42	16.58
3804	NASDAQ	JOUT	Mon, Dec 12, 2005	16.76	16.77	16.39	16.67
3803	NASDAQ	JOUT	Fri, Dec 9, 2005	16.93	16.93	16.81	16.85
3802	NASDAQ	JOUT	Thu, Dec 8, 2005	16.55	16.95	16.44	16.85
3801	NASDAQ	JOUT	Wed, Dec 7, 2005	16.25	16.40	16.21	16.40
3800	NASDAQ	JOUT	Tue, Dec 6, 2005	16.24	16.30	16.21	16.27
3799	NASDAQ	JOUT	Mon, Dec 5, 2005	16.10	16.30	16.10	16.30
3798	NASDAQ	JOUT	Fri, Dec 2, 2005	16.19	16.19	16.10	16.15
3797	NASDAQ	JOUT	Thu, Dec 1, 2005	16.06	16.20	16.06	16.19
3796	NASDAQ	JOUT	Wed, Nov 30, 2005	16.12	16.78	16.10	16.20
3795	NASDAQ	JOUT	Tue, Nov 29, 2005	16.15	16.29	16.12	16.16
3794	NASDAQ	JOUT	Mon, Nov 28, 2005	16.40	16.40	16.12	16.17
3793	NASDAQ	JOUT	Fri, Nov 25, 2005	16.12	16.39	16.12	16.29
3792	NASDAQ	JOUT	Wed, Nov 23, 2005	16.29	16.41	16.05	16.12
3791	NASDAQ	JOUT	Tue, Nov 22, 2005	16.21	16.30	16.21	16.30
3790	NASDAQ	JOUT	Mon, Nov 21, 2005	16.38	16.45	16.24	16.24
3789	NASDAQ	JOUT	Fri, Nov 18, 2005	16.49	16.49	16.31	16.38
3788	NASDAQ	JOUT	Thu, Nov 17, 2005	16.37	16.37	16.30	16.33
3787	NASDAQ	JOUT	Wed, Nov 16, 2005	16.38	16.48	16.28	16.37
3786	NASDAQ	JOUT	Tue, Nov 15, 2005	16.41	16.53	16.34	16.46
3785	NASDAQ	JOUT	Mon, Nov 14, 2005	16.39	16.54	16.38	16.46
3784	NASDAQ	JOUT	Fri, Nov 11, 2005	16.43	16.46	16.37	16.42
3783	NASDAQ	JOUT	Thu, Nov 10, 2005	16.37	16.67	16.35	16.44
3782	NASDAQ	JOUT	Wed, Nov 9, 2005	16.30	16.74	16.30	16.58
3781	NASDAQ	JOUT	Tue, Nov 8, 2005	16.21	16.47	16.20	16.42
3780	NASDAQ	JOUT	Mon, Nov 7, 2005	16.29	16.35	16.15	16.31
3779	NASDAQ	JOUT	Fri, Nov 4, 2005	16.40	16.45	16.10	16.29
3778	NASDAQ	JOUT	Thu, Nov 3, 2005	16.44	16.49	16.38	16.41
3777	NASDAQ	JOUT	Wed, Nov 2, 2005	16.74	16.75	16.56	16.70
3776	NASDAQ	JOUT	Tue, Nov 1, 2005	16.34	16.63	16.27	16.55
3775	NASDAQ	JOUT	Mon, Oct 31, 2005	16.11	16.55	16.11	16.54
3774	NASDAQ	JOUT	Fri, Oct 28, 2005	16.31	16.31	16.10	16.12
3773	NASDAQ	JOUT	Thu, Oct 27, 2005	16.41	16.50	16.30	16.40
3772	NASDAQ	JOUT	Wed, Oct 26, 2005	16.57	16.75	16.42	16.42
3771	NASDAQ	JOUT	Tue, Oct 25, 2005	16.56	16.71	16.51	16.51
3770	NASDAQ	JOUT	Mon, Oct 24, 2005	16.59	16.70	16.56	16.56
3769	NASDAQ	JOUT	Fri, Oct 21, 2005	16.64	16.76	16.64	16.64
3768	NASDAQ	JOUT	Thu, Oct 20, 2005	16.70	16.83	16.65	16.65
3767	NASDAQ	JOUT	Wed, Oct 19, 2005	16.71	16.85	16.71	16.84
3766	NASDAQ	JOUT	Tue, Oct 18, 2005	16.93	16.93	16.65	16.82
3765	NASDAQ	JOUT	Mon, Oct 17, 2005	16.92	16.92	16.73	16.85
3764	NASDAQ	JOUT	Fri, Oct 14, 2005	16.67	16.96	16.67	16.92
3763	NASDAQ	JOUT	Thu, Oct 13, 2005	17.02	17.05	16.68	16.87
3762	NASDAQ	JOUT	Wed, Oct 12, 2005	16.82	17.00	16.82	17.00
3761	NASDAQ	JOUT	Tue, Oct 11, 2005	16.81	17.00	16.73	17.00
3760	NASDAQ	JOUT	Mon, Oct 10, 2005	17.00	17.17	17.00	17.07
3759	NASDAQ	JOUT	Fri, Oct 7, 2005	17.00	17.10	16.97	17.06
3758	NASDAQ	JOUT	Thu, Oct 6, 2005	16.79	17.47	16.79	16.88
3757	NASDAQ	JOUT	Wed, Oct 5, 2005	16.68	17.00	16.68	16.76
3756	NASDAQ	JOUT	Tue, Oct 4, 2005	16.75	16.92	16.75	16.75
3755	NASDAQ	JOUT	Mon, Oct 3, 2005	16.71	16.88	16.67	16.74
3754	NASDAQ	JOUT	Fri, Sep 30, 2005	17.36	17.36	16.65	16.66
3753	NASDAQ	JOUT	Thu, Sep 29, 2005	16.78	17.52	16.40	16.71
3752	NASDAQ	JOUT	Wed, Sep 28, 2005	16.50	16.50	16.40	16.48
3751	NASDAQ	JOUT	Tue, Sep 27, 2005	16.51	16.61	16.51	16.61
3750	NASDAQ	JOUT	Mon, Sep 26, 2005	16.85	16.96	16.65	16.65
3749	NASDAQ	JOUT	Fri, Sep 23, 2005	16.67	16.99	16.65	16.75
3748	NASDAQ	JOUT	Thu, Sep 22, 2005	16.92	16.92	16.67	16.72
3747	NASDAQ	JOUT	Wed, Sep 21, 2005	16.79	16.90	16.76	16.87
3746	NASDAQ	JOUT	Tue, Sep 20, 2005	16.76	16.80	16.75	16.76
3745	NASDAQ	JOUT	Mon, Sep 19, 2005	16.85	16.95	16.84	16.95
3744	NASDAQ	JOUT	Fri, Sep 16, 2005	16.83	16.94	16.83	16.94
3743	NASDAQ	JOUT	Thu, Sep 15, 2005	16.92	16.92	16.74	16.88
3742	NASDAQ	JOUT	Wed, Sep 14, 2005	16.80	16.91	16.76	16.91
3741	NASDAQ	JOUT	Tue, Sep 13, 2005	16.91	17.00	16.76	16.77
3740	NASDAQ	JOUT	Mon, Sep 12, 2005	16.75	17.10	16.75	17.00
3739	NASDAQ	JOUT	Fri, Sep 9, 2005	16.90	17.02	16.76	16.76
3738	NASDAQ	JOUT	Thu, Sep 8, 2005	17.30	17.30	16.82	16.86
3737	NASDAQ	JOUT	Wed, Sep 7, 2005	17.77	20.51	17.01	17.07
3736	NASDAQ	JOUT	Thu, Sep 1, 2005	16.78	16.86	16.77	16.79
3735	NASDAQ	JOUT	Wed, Aug 31, 2005	16.78	16.90	16.78	16.78
3734	NASDAQ	JOUT	Tue, Aug 30, 2005	16.74	16.80	16.74	16.80
3733	NASDAQ	JOUT	Mon, Aug 29, 2005	16.51	16.69	16.51	16.69
3732	NASDAQ	JOUT	Thu, Aug 25, 2005	16.84	16.85	16.75	16.75
3731	NASDAQ	JOUT	Wed, Aug 24, 2005	16.89	16.89	16.81	16.85
3730	NASDAQ	JOUT	Mon, Aug 22, 2005	16.94	16.94	16.81	16.81
3729	NASDAQ	JOUT	Fri, Aug 19, 2005	17.03	17.03	17.03	17.03
3728	NASDAQ	JOUT	Thu, Aug 18, 2005	17.11	17.26	17.05	17.05
3727	NASDAQ	JOUT	Tue, Aug 16, 2005	17.09	17.34	17.09	17.17
3726	NASDAQ	JOUT	Mon, Aug 15, 2005	17.05	17.32	17.03	17.06
3725	NASDAQ	JOUT	Fri, Aug 12, 2005	17.12	17.22	17.06	17.08
3724	NASDAQ	JOUT	Thu, Aug 11, 2005	17.06	17.30	17.03	17.06
3723	NASDAQ	JOUT	Wed, Aug 10, 2005	17.40	17.60	17.02	17.02
3722	NASDAQ	JOUT	Tue, Aug 9, 2005	17.09	17.42	17.03	17.37
3721	NASDAQ	JOUT	Fri, Aug 5, 2005	16.92	17.28	16.92	17.28
3720	NASDAQ	JOUT	Thu, Aug 4, 2005	17.06	17.06	16.88	17.00
3719	NASDAQ	JOUT	Wed, Aug 3, 2005	16.91	16.92	16.90	16.91
3718	NASDAQ	JOUT	Tue, Aug 2, 2005	17.30	17.30	17.21	17.21
3717	NASDAQ	JOUT	Mon, Aug 1, 2005	17.33	17.62	16.95	17.37
3716	NASDAQ	JOUT	Fri, Jul 29, 2005	17.05	17.37	17.05	17.37
3715	NASDAQ	JOUT	Thu, Jul 28, 2005	17.34	17.34	17.00	17.18
3714	NASDAQ	JOUT	Wed, Jul 27, 2005	17.04	17.20	16.94	17.06
3713	NASDAQ	JOUT	Tue, Jul 26, 2005	17.07	17.07	16.89	16.98
3712	NASDAQ	JOUT	Mon, Jul 25, 2005	17.28	17.28	16.94	16.94
3711	NASDAQ	JOUT	Fri, Jul 22, 2005	17.42	17.42	17.28	17.28
3710	NASDAQ	JOUT	Thu, Jul 21, 2005	17.56	17.57	16.85	17.28
3709	NASDAQ	JOUT	Wed, Jul 20, 2005	17.32	17.36	17.04	17.26
3708	NASDAQ	JOUT	Tue, Jul 19, 2005	16.92	17.08	16.87	17.07
3707	NASDAQ	JOUT	Mon, Jul 18, 2005	16.85	16.96	16.85	16.87
3706	NASDAQ	JOUT	Fri, Jul 15, 2005	17.19	17.19	17.00	17.00
3705	NASDAQ	JOUT	Thu, Jul 14, 2005	17.02	17.05	17.00	17.05
3704	NASDAQ	JOUT	Wed, Jul 13, 2005	16.92	17.08	16.92	17.01
3703	NASDAQ	JOUT	Tue, Jul 12, 2005	16.85	17.07	16.85	16.99
3702	NASDAQ	JOUT	Mon, Jul 11, 2005	17.10	17.10	16.90	17.00
3701	NASDAQ	JOUT	Fri, Jul 8, 2005	17.00	17.15	17.00	17.05
3700	NASDAQ	JOUT	Thu, Jul 7, 2005	17.02	17.45	16.81	17.20
3699	NASDAQ	JOUT	Wed, Jul 6, 2005	17.44	17.45	17.25	17.25
3698	NASDAQ	JOUT	Tue, Jul 5, 2005	17.51	17.58	17.43	17.43
3697	NASDAQ	JOUT	Fri, Jul 1, 2005	17.97	17.97	17.16	17.60
3696	NASDAQ	JOUT	Thu, Jun 30, 2005	17.58	18.00	17.15	17.52
3695	NASDAQ	JOUT	Wed, Jun 29, 2005	17.44	17.44	17.03	17.25
3694	NASDAQ	JOUT	Tue, Jun 28, 2005	17.34	17.43	17.25	17.26
3693	NASDAQ	JOUT	Mon, Jun 27, 2005	17.27	17.51	17.09	17.42
3692	NASDAQ	JOUT	Fri, Jun 24, 2005	17.32	17.47	17.05	17.05
3691	NASDAQ	JOUT	Thu, Jun 23, 2005	17.24	17.46	17.15	17.46
3690	NASDAQ	JOUT	Wed, Jun 22, 2005	16.97	17.09	16.84	17.09
3689	NASDAQ	JOUT	Tue, Jun 21, 2005	17.04	17.04	16.75	16.90
3688	NASDAQ	JOUT	Mon, Jun 20, 2005	16.64	16.94	16.64	16.84
3687	NASDAQ	JOUT	Fri, Jun 17, 2005	16.99	17.00	16.86	16.86
3686	NASDAQ	JOUT	Thu, Jun 16, 2005	17.03	17.05	17.00	17.00
3685	NASDAQ	JOUT	Wed, Jun 15, 2005	17.00	17.00	16.90	16.98
3684	NASDAQ	JOUT	Tue, Jun 14, 2005	17.31	17.31	16.81	17.00
3683	NASDAQ	JOUT	Mon, Jun 13, 2005	17.26	17.26	17.25	17.25
3682	NASDAQ	JOUT	Fri, Jun 10, 2005	17.26	17.26	17.25	17.25
3681	NASDAQ	JOUT	Thu, Jun 9, 2005	17.25	17.40	17.25	17.38
3680	NASDAQ	JOUT	Wed, Jun 8, 2005	17.48	17.48	17.40	17.40
3679	NASDAQ	JOUT	Tue, Jun 7, 2005	17.46	17.46	17.25	17.45
3678	NASDAQ	JOUT	Mon, Jun 6, 2005	17.30	17.42	17.30	17.33
3677	NASDAQ	JOUT	Fri, Jun 3, 2005	17.33	17.51	17.31	17.31
3676	NASDAQ	JOUT	Thu, Jun 2, 2005	17.52	17.55	17.26	17.55
3675	NASDAQ	JOUT	Wed, Jun 1, 2005	17.50	17.59	17.25	17.25
3674	NASDAQ	JOUT	Tue, May 31, 2005	18.19	18.19	17.36	17.51
3673	NASDAQ	JOUT	Fri, May 27, 2005	17.33	17.56	17.33	17.51
3672	NASDAQ	JOUT	Thu, May 26, 2005	17.59	17.68	17.58	17.68
3671	NASDAQ	JOUT	Wed, May 25, 2005	17.89	17.89	17.58	17.58
3670	NASDAQ	JOUT	Tue, May 24, 2005	17.90	17.93	17.76	17.91
3669	NASDAQ	JOUT	Mon, May 23, 2005	17.95	18.20	17.95	17.97
3668	NASDAQ	JOUT	Fri, May 20, 2005	18.08	18.08	17.88	17.88
3667	NASDAQ	JOUT	Thu, May 19, 2005	17.83	18.24	17.83	18.24
3666	NASDAQ	JOUT	Wed, May 18, 2005	17.86	18.30	17.86	18.25
3665	NASDAQ	JOUT	Tue, May 17, 2005	18.03	18.29	18.03	18.29
3664	NASDAQ	JOUT	Mon, May 16, 2005	18.26	18.60	18.15	18.36
3663	NASDAQ	JOUT	Fri, May 13, 2005	18.16	18.50	18.05	18.35
3662	NASDAQ	JOUT	Thu, May 12, 2005	18.75	18.80	18.26	18.47
3661	NASDAQ	JOUT	Wed, May 11, 2005	18.63	18.82	18.60	18.79
3660	NASDAQ	JOUT	Tue, May 10, 2005	18.51	18.90	18.50	18.60
3659	NASDAQ	JOUT	Mon, May 9, 2005	18.35	18.59	18.02	18.38
3658	NASDAQ	JOUT	Fri, May 6, 2005	18.40	18.58	18.40	18.58
3657	NASDAQ	JOUT	Thu, May 5, 2005	18.27	18.55	18.27	18.50
3656	NASDAQ	JOUT	Wed, May 4, 2005	18.48	18.63	18.46	18.55
3655	NASDAQ	JOUT	Tue, May 3, 2005	18.61	18.67	18.41	18.67
3654	NASDAQ	JOUT	Mon, May 2, 2005	18.91	18.92	18.52	18.71
3653	NASDAQ	JOUT	Fri, Apr 29, 2005	18.52	18.90	18.51	18.90
3652	NASDAQ	JOUT	Thu, Apr 28, 2005	18.63	18.75	18.34	18.50
3651	NASDAQ	JOUT	Wed, Apr 27, 2005	18.62	18.77	18.56	18.56
3650	NASDAQ	JOUT	Tue, Apr 26, 2005	18.48	18.90	18.42	18.62
3649	NASDAQ	JOUT	Mon, Apr 25, 2005	18.99	19.00	18.51	18.68
3648	NASDAQ	JOUT	Fri, Apr 22, 2005	18.50	19.24	18.50	19.24
3647	NASDAQ	JOUT	Thu, Apr 21, 2005	18.33	18.89	18.33	18.89
3646	NASDAQ	JOUT	Wed, Apr 20, 2005	18.68	18.98	18.51	18.98
3645	NASDAQ	JOUT	Tue, Apr 19, 2005	18.78	19.05	18.68	19.00
3644	NASDAQ	JOUT	Mon, Apr 18, 2005	18.75	19.20	18.75	19.20
3643	NASDAQ	JOUT	Fri, Apr 15, 2005	19.16	19.16	18.75	18.75
3642	NASDAQ	JOUT	Thu, Apr 14, 2005	18.96	19.03	18.95	19.01
3641	NASDAQ	JOUT	Wed, Apr 13, 2005	18.80	19.00	18.80	18.96
3640	NASDAQ	JOUT	Tue, Apr 12, 2005	19.04	19.05	18.51	18.75
3639	NASDAQ	JOUT	Mon, Apr 11, 2005	18.85	20.45	18.83	19.08
3638	NASDAQ	JOUT	Fri, Apr 8, 2005	18.40	18.95	18.40	18.89
3637	NASDAQ	JOUT	Thu, Apr 7, 2005	18.40	19.00	18.40	18.90
3636	NASDAQ	JOUT	Wed, Apr 6, 2005	18.75	18.86	18.75	18.86
3635	NASDAQ	JOUT	Tue, Apr 5, 2005	18.58	18.99	18.58	18.88
3634	NASDAQ	JOUT	Mon, Apr 4, 2005	18.26	18.79	18.26	18.51
3633	NASDAQ	JOUT	Fri, Apr 1, 2005	18.60	18.82	18.57	18.57
3632	NASDAQ	JOUT	Thu, Mar 31, 2005	18.56	19.59	18.34	18.97
3631	NASDAQ	JOUT	Wed, Mar 30, 2005	18.47	18.47	18.40	18.41
3630	NASDAQ	JOUT	Tue, Mar 29, 2005	18.50	18.55	18.44	18.46
3629	NASDAQ	JOUT	Mon, Mar 28, 2005	18.26	18.95	18.25	18.57
3628	NASDAQ	JOUT	Thu, Mar 24, 2005	18.41	18.41	17.85	18.10
3627	NASDAQ	JOUT	Wed, Mar 23, 2005	18.61	18.90	18.31	18.35
3626	NASDAQ	JOUT	Tue, Mar 22, 2005	20.23	20.24	19.95	20.00
3625	NASDAQ	JOUT	Mon, Mar 21, 2005	19.57	20.28	19.57	20.05
3624	NASDAQ	JOUT	Fri, Mar 18, 2005	20.06	20.31	20.06	20.31
3623	NASDAQ	JOUT	Thu, Mar 17, 2005	20.12	20.18	20.12	20.12
3622	NASDAQ	JOUT	Wed, Mar 16, 2005	20.47	20.47	19.77	20.13
3621	NASDAQ	JOUT	Tue, Mar 15, 2005	20.05	20.64	20.05	20.33
3620	NASDAQ	JOUT	Mon, Mar 14, 2005	20.05	20.05	20.05	20.05
3619	NASDAQ	JOUT	Fri, Mar 11, 2005	20.05	20.09	20.05	20.09
3618	NASDAQ	JOUT	Thu, Mar 10, 2005	20.01	20.01	20.01	20.01
3617	NASDAQ	JOUT	Wed, Mar 9, 2005	20.01	20.01	20.01	20.01
3616	NASDAQ	JOUT	Tue, Mar 8, 2005	20.01	20.05	20.01	20.05
3615	NASDAQ	JOUT	Mon, Mar 7, 2005	20.05	20.07	20.05	20.06
3614	NASDAQ	JOUT	Thu, Mar 3, 2005	20.12	20.23	20.08	20.08
3613	NASDAQ	JOUT	Wed, Mar 2, 2005	20.11	20.26	20.11	20.18
3612	NASDAQ	JOUT	Tue, Mar 1, 2005	20.20	20.23	20.19	20.23
3611	NASDAQ	JOUT	Mon, Feb 28, 2005	20.07	20.35	20.02	20.35
3610	NASDAQ	JOUT	Fri, Feb 25, 2005	20.06	20.10	20.06	20.07
3609	NASDAQ	JOUT	Thu, Feb 24, 2005	20.08	20.10	20.06	20.06
3608	NASDAQ	JOUT	Wed, Feb 23, 2005	20.11	20.12	20.05	20.10
3607	NASDAQ	JOUT	Tue, Feb 22, 2005	20.10	20.12	20.05	20.05
3606	NASDAQ	JOUT	Fri, Feb 18, 2005	20.02	20.10	20.02	20.10
3605	NASDAQ	JOUT	Thu, Feb 17, 2005	20.10	20.13	20.05	20.13
3604	NASDAQ	JOUT	Wed, Feb 16, 2005	20.03	20.11	20.03	20.11
3603	NASDAQ	JOUT	Tue, Feb 15, 2005	20.05	20.10	20.05	20.10
3602	NASDAQ	JOUT	Mon, Feb 14, 2005	20.10	20.10	20.01	20.05
3601	NASDAQ	JOUT	Fri, Feb 11, 2005	20.15	20.15	20.10	20.14
3600	NASDAQ	JOUT	Thu, Feb 10, 2005	20.13	20.16	20.11	20.14
3599	NASDAQ	JOUT	Wed, Feb 9, 2005	20.20	20.20	20.12	20.12
3598	NASDAQ	JOUT	Tue, Feb 8, 2005	20.20	20.20	20.11	20.20
3597	NASDAQ	JOUT	Mon, Feb 7, 2005	20.16	20.18	20.12	20.15
3596	NASDAQ	JOUT	Fri, Feb 4, 2005	20.02	20.15	20.02	20.15
3595	NASDAQ	JOUT	Thu, Feb 3, 2005	20.03	20.20	20.03	20.15
3594	NASDAQ	JOUT	Wed, Feb 2, 2005	20.06	20.15	20.06	20.11
3593	NASDAQ	JOUT	Tue, Feb 1, 2005	20.17	20.17	20.10	20.10
3592	NASDAQ	JOUT	Mon, Jan 31, 2005	20.11	20.27	20.10	20.24
3591	NASDAQ	JOUT	Fri, Jan 28, 2005	20.16	20.16	20.10	20.10
3590	NASDAQ	JOUT	Thu, Jan 27, 2005	20.15	20.15	20.15	20.15
3589	NASDAQ	JOUT	Wed, Jan 26, 2005	20.16	20.21	20.16	20.19
3588	NASDAQ	JOUT	Tue, Jan 25, 2005	20.02	20.24	20.02	20.24
3587	NASDAQ	JOUT	Mon, Jan 24, 2005	20.15	20.15	20.11	20.11
3586	NASDAQ	JOUT	Fri, Jan 21, 2005	20.19	20.19	20.11	20.16
3585	NASDAQ	JOUT	Thu, Jan 20, 2005	20.17	20.21	20.12	20.17
3584	NASDAQ	JOUT	Wed, Jan 19, 2005	20.10	20.20	20.10	20.18
3583	NASDAQ	JOUT	Tue, Jan 18, 2005	20.14	20.20	20.12	20.17
3582	NASDAQ	JOUT	Fri, Jan 14, 2005	20.20	20.24	20.15	20.22
3581	NASDAQ	JOUT	Thu, Jan 13, 2005	20.28	20.28	20.20	20.21
3580	NASDAQ	JOUT	Wed, Jan 12, 2005	20.20	20.25	20.14	20.24
3579	NASDAQ	JOUT	Tue, Jan 11, 2005	20.24	20.25	20.20	20.25
3578	NASDAQ	JOUT	Mon, Jan 10, 2005	20.19	20.25	20.12	20.23
3577	NASDAQ	JOUT	Fri, Jan 7, 2005	20.14	20.20	20.14	20.18
3576	NASDAQ	JOUT	Thu, Jan 6, 2005	20.10	20.19	20.10	20.17
3575	NASDAQ	JOUT	Wed, Jan 5, 2005	20.14	20.20	20.11	20.20
3574	NASDAQ	JOUT	Tue, Jan 4, 2005	20.12	20.18	20.12	20.15
3573	NASDAQ	JOUT	Mon, Jan 3, 2005	20.00	20.11	20.00	20.10
3572	NASDAQ	JOUT	Fri, Dec 31, 2004	20.11	20.13	20.10	20.13
3571	NASDAQ	JOUT	Thu, Dec 30, 2004	20.12	20.12	20.10	20.10
3570	NASDAQ	JOUT	Wed, Dec 29, 2004	20.10	20.10	19.97	20.10
3569	NASDAQ	JOUT	Tue, Dec 28, 2004	20.06	20.13	20.02	20.05
3568	NASDAQ	JOUT	Mon, Dec 27, 2004	20.08	20.10	20.07	20.07
3567	NASDAQ	JOUT	Thu, Dec 23, 2004	20.00	20.12	20.00	20.08
3566	NASDAQ	JOUT	Wed, Dec 22, 2004	20.09	20.21	20.09	20.12
3565	NASDAQ	JOUT	Tue, Dec 21, 2004	20.07	20.31	20.07	20.30
3564	NASDAQ	JOUT	Mon, Dec 20, 2004	20.20	20.20	20.10	20.11
3563	NASDAQ	JOUT	Fri, Dec 17, 2004	20.42	20.42	19.90	20.36
3562	NASDAQ	JOUT	Thu, Dec 16, 2004	20.66	20.66	20.40	20.40
3561	NASDAQ	JOUT	Wed, Dec 15, 2004	20.40	20.41	20.40	20.41
3560	NASDAQ	JOUT	Tue, Dec 14, 2004	20.00	20.55	20.00	20.55
3559	NASDAQ	JOUT	Mon, Dec 13, 2004	20.36	20.48	20.30	20.48
3558	NASDAQ	JOUT	Fri, Dec 10, 2004	20.39	20.40	20.27	20.27
3557	NASDAQ	JOUT	Thu, Dec 9, 2004	20.20	20.45	20.20	20.45
3556	NASDAQ	JOUT	Wed, Dec 8, 2004	20.41	20.50	20.41	20.50
3555	NASDAQ	JOUT	Tue, Dec 7, 2004	20.38	20.70	20.28	20.38
3554	NASDAQ	JOUT	Mon, Dec 6, 2004	20.22	20.35	20.20	20.31
3553	NASDAQ	JOUT	Fri, Dec 3, 2004	20.10	20.22	20.10	20.20
3552	NASDAQ	JOUT	Thu, Dec 2, 2004	20.28	20.37	20.20	20.29
3551	NASDAQ	JOUT	Wed, Dec 1, 2004	20.21	20.21	20.20	20.20
3550	NASDAQ	JOUT	Tue, Nov 30, 2004	20.18	20.23	20.17	20.23
3549	NASDAQ	JOUT	Mon, Nov 29, 2004	20.20	20.20	20.20	20.20
3548	NASDAQ	JOUT	Fri, Nov 26, 2004	20.20	20.20	20.20	20.20
3547	NASDAQ	JOUT	Wed, Nov 24, 2004	20.22	20.23	20.17	20.20
3546	NASDAQ	JOUT	Tue, Nov 23, 2004	20.02	20.22	20.02	20.17
3545	NASDAQ	JOUT	Mon, Nov 22, 2004	20.01	20.24	20.01	20.20
3544	NASDAQ	JOUT	Fri, Nov 19, 2004	20.14	20.19	20.14	20.19
3543	NASDAQ	JOUT	Thu, Nov 18, 2004	20.15	20.16	20.13	20.16
3542	NASDAQ	JOUT	Wed, Nov 17, 2004	20.17	20.17	20.08	20.14
3541	NASDAQ	JOUT	Tue, Nov 16, 2004	19.90	20.19	19.90	20.16
3540	NASDAQ	JOUT	Mon, Nov 15, 2004	20.16	20.16	20.16	20.16
3539	NASDAQ	JOUT	Fri, Nov 12, 2004	20.17	20.20	20.10	20.20
3538	NASDAQ	JOUT	Thu, Nov 11, 2004	20.16	20.19	20.15	20.17
3537	NASDAQ	JOUT	Wed, Nov 10, 2004	20.15	20.19	20.15	20.16
3536	NASDAQ	JOUT	Tue, Nov 9, 2004	20.19	20.19	20.15	20.15
3535	NASDAQ	JOUT	Mon, Nov 8, 2004	20.06	20.20	20.06	20.17
3534	NASDAQ	JOUT	Fri, Nov 5, 2004	20.10	20.14	20.01	20.11
3533	NASDAQ	JOUT	Thu, Nov 4, 2004	20.01	20.10	19.95	20.10
3532	NASDAQ	JOUT	Wed, Nov 3, 2004	19.94	19.94	19.90	19.90
3531	NASDAQ	JOUT	Tue, Nov 2, 2004	19.94	19.95	19.90	19.90
3530	NASDAQ	JOUT	Mon, Nov 1, 2004	19.86	19.94	19.82	19.90
3529	NASDAQ	JOUT	Fri, Oct 29, 2004	19.90	20.00	19.80	19.95
3528	NASDAQ	JOUT	Thu, Oct 28, 2004	19.35	19.35	19.30	19.30
3527	NASDAQ	JOUT	Wed, Oct 27, 2004	19.26	19.39	19.25	19.35
3526	NASDAQ	JOUT	Tue, Oct 26, 2004	19.30	19.30	19.20	19.27
3525	NASDAQ	JOUT	Mon, Oct 25, 2004	19.26	19.26	19.16	19.25
3524	NASDAQ	JOUT	Fri, Oct 22, 2004	19.25	19.25	19.25	19.25
3523	NASDAQ	JOUT	Thu, Oct 21, 2004	19.31	19.33	19.02	19.30
3522	NASDAQ	JOUT	Wed, Oct 20, 2004	19.30	19.30	19.30	19.30
3521	NASDAQ	JOUT	Tue, Oct 19, 2004	19.30	19.35	19.30	19.34
3520	NASDAQ	JOUT	Mon, Oct 18, 2004	19.30	19.30	19.30	19.30
3519	NASDAQ	JOUT	Fri, Oct 15, 2004	19.25	19.32	19.25	19.32
3518	NASDAQ	JOUT	Thu, Oct 14, 2004	19.30	19.33	19.28	19.30
3517	NASDAQ	JOUT	Wed, Oct 13, 2004	19.30	19.35	19.30	19.33
3516	NASDAQ	JOUT	Tue, Oct 12, 2004	19.35	19.35	19.30	19.30
3515	NASDAQ	JOUT	Mon, Oct 11, 2004	19.40	19.40	19.32	19.32
3514	NASDAQ	JOUT	Fri, Oct 8, 2004	19.40	19.40	19.35	19.35
3513	NASDAQ	JOUT	Thu, Oct 7, 2004	19.30	19.37	19.30	19.32
3512	NASDAQ	JOUT	Wed, Oct 6, 2004	19.35	19.37	19.30	19.37
3511	NASDAQ	JOUT	Tue, Oct 5, 2004	19.34	19.35	19.31	19.31
3510	NASDAQ	JOUT	Mon, Oct 4, 2004	19.32	19.35	19.30	19.35
3509	NASDAQ	JOUT	Fri, Oct 1, 2004	19.55	19.55	19.25	19.30
3508	NASDAQ	JOUT	Thu, Sep 30, 2004	19.25	19.70	19.25	19.53
3507	NASDAQ	JOUT	Wed, Sep 29, 2004	19.28	19.30	19.24	19.28
3506	NASDAQ	JOUT	Tue, Sep 28, 2004	19.22	19.28	19.22	19.24
3505	NASDAQ	JOUT	Mon, Sep 27, 2004	19.20	19.20	19.20	19.20
3504	NASDAQ	JOUT	Fri, Sep 24, 2004	19.21	19.23	19.20	19.23
3503	NASDAQ	JOUT	Thu, Sep 23, 2004	19.20	19.27	19.20	19.21
3502	NASDAQ	JOUT	Wed, Sep 22, 2004	19.28	19.28	19.20	19.25
3501	NASDAQ	JOUT	Tue, Sep 21, 2004	19.28	19.30	19.28	19.30
3500	NASDAQ	JOUT	Mon, Sep 20, 2004	19.28	19.30	19.28	19.29
3499	NASDAQ	JOUT	Fri, Sep 17, 2004	19.28	19.32	19.28	19.28
3498	NASDAQ	JOUT	Thu, Sep 16, 2004	19.27	19.29	19.27	19.28
3497	NASDAQ	JOUT	Wed, Sep 15, 2004	19.28	19.31	19.20	19.31
3496	NASDAQ	JOUT	Tue, Sep 14, 2004	19.28	19.30	19.28	19.30
3495	NASDAQ	JOUT	Mon, Sep 13, 2004	19.28	19.31	19.28	19.28
3494	NASDAQ	JOUT	Fri, Sep 10, 2004	19.28	19.29	19.20	19.28
3493	NASDAQ	JOUT	Thu, Sep 9, 2004	19.28	19.30	19.27	19.30
3492	NASDAQ	JOUT	Wed, Sep 8, 2004	19.28	19.28	19.25	19.28
3491	NASDAQ	JOUT	Tue, Sep 7, 2004	19.30	19.34	19.26	19.28
3490	NASDAQ	JOUT	Fri, Sep 3, 2004	19.25	19.28	19.25	19.28
3489	NASDAQ	JOUT	Thu, Sep 2, 2004	19.25	19.33	19.25	19.29
3488	NASDAQ	JOUT	Wed, Sep 1, 2004	19.34	19.34	19.25	19.26
3487	NASDAQ	JOUT	Tue, Aug 31, 2004	19.30	19.38	19.30	19.38
3486	NASDAQ	JOUT	Mon, Aug 30, 2004	19.30	19.36	19.25	19.35
3485	NASDAQ	JOUT	Fri, Aug 27, 2004	19.30	19.32	19.30	19.31
3484	NASDAQ	JOUT	Thu, Aug 26, 2004	19.32	19.33	19.30	19.32
3483	NASDAQ	JOUT	Wed, Aug 25, 2004	19.44	19.44	19.35	19.40
3482	NASDAQ	JOUT	Tue, Aug 24, 2004	19.35	19.44	19.35	19.40
3481	NASDAQ	JOUT	Mon, Aug 23, 2004	19.31	19.32	19.31	19.32
3480	NASDAQ	JOUT	Fri, Aug 20, 2004	19.32	19.35	19.30	19.32
3479	NASDAQ	JOUT	Thu, Aug 19, 2004	19.32	19.32	19.32	19.32
3478	NASDAQ	JOUT	Wed, Aug 18, 2004	19.51	19.65	19.36	19.37
3477	NASDAQ	JOUT	Tue, Aug 17, 2004	19.30	19.61	19.30	19.32
3476	NASDAQ	JOUT	Mon, Aug 16, 2004	19.37	19.68	19.28	19.54
3475	NASDAQ	JOUT	Fri, Aug 13, 2004	19.37	19.59	19.26	19.26
3474	NASDAQ	JOUT	Thu, Aug 12, 2004	19.37	19.59	19.25	19.46
3473	NASDAQ	JOUT	Wed, Aug 11, 2004	19.37	19.45	19.26	19.37
3472	NASDAQ	JOUT	Tue, Aug 10, 2004	19.40	19.45	19.36	19.39
3471	NASDAQ	JOUT	Mon, Aug 9, 2004	19.35	19.40	19.35	19.35
3470	NASDAQ	JOUT	Fri, Aug 6, 2004	19.35	19.35	19.15	19.26
3469	NASDAQ	JOUT	Thu, Aug 5, 2004	19.73	19.73	19.35	19.35
3468	NASDAQ	JOUT	Wed, Aug 4, 2004	19.31	19.76	19.31	19.56
3467	NASDAQ	JOUT	Tue, Aug 3, 2004	19.20	19.81	19.20	19.27
3466	NASDAQ	JOUT	Mon, Aug 2, 2004	19.20	19.27	19.20	19.26
3465	NASDAQ	JOUT	Fri, Jul 30, 2004	19.22	19.34	19.22	19.23
3464	NASDAQ	JOUT	Thu, Jul 29, 2004	19.39	19.40	19.17	19.26
3463	NASDAQ	JOUT	Wed, Jul 28, 2004	19.15	19.36	19.15	19.36
3462	NASDAQ	JOUT	Tue, Jul 27, 2004	19.21	19.27	19.21	19.26
3461	NASDAQ	JOUT	Mon, Jul 26, 2004	19.21	19.25	19.20	19.20
3460	NASDAQ	JOUT	Fri, Jul 23, 2004	19.21	19.28	19.20	19.26
3459	NASDAQ	JOUT	Thu, Jul 22, 2004	19.34	19.34	19.21	19.22
3458	NASDAQ	JOUT	Wed, Jul 21, 2004	19.28	19.35	19.17	19.22
3457	NASDAQ	JOUT	Tue, Jul 20, 2004	19.29	19.35	19.25	19.35
3456	NASDAQ	JOUT	Mon, Jul 19, 2004	19.21	19.39	19.21	19.24
3455	NASDAQ	JOUT	Fri, Jul 16, 2004	19.39	19.39	19.20	19.20
3454	NASDAQ	JOUT	Thu, Jul 15, 2004	19.35	19.44	19.35	19.42
3453	NASDAQ	JOUT	Wed, Jul 14, 2004	19.20	19.22	19.20	19.20
3452	NASDAQ	JOUT	Tue, Jul 13, 2004	19.20	19.25	19.20	19.25
3451	NASDAQ	JOUT	Mon, Jul 12, 2004	19.21	19.22	19.20	19.20
3450	NASDAQ	JOUT	Fri, Jul 9, 2004	19.16	19.40	19.15	19.39
3449	NASDAQ	JOUT	Thu, Jul 8, 2004	19.25	19.34	19.25	19.25
3448	NASDAQ	JOUT	Wed, Jul 7, 2004	19.33	19.33	19.25	19.26
3447	NASDAQ	JOUT	Tue, Jul 6, 2004	19.20	19.54	19.20	19.41
3446	NASDAQ	JOUT	Fri, Jul 2, 2004	19.32	19.47	19.24	19.47
3445	NASDAQ	JOUT	Thu, Jul 1, 2004	19.44	19.48	19.11	19.20
3444	NASDAQ	JOUT	Wed, Jun 30, 2004	19.44	19.50	19.43	19.45
3443	NASDAQ	JOUT	Tue, Jun 29, 2004	19.50	19.50	19.41	19.43
3442	NASDAQ	JOUT	Mon, Jun 28, 2004	19.31	19.75	19.30	19.49
3441	NASDAQ	JOUT	Fri, Jun 25, 2004	19.67	19.78	19.02	19.30
3440	NASDAQ	JOUT	Thu, Jun 24, 2004	19.33	19.70	19.33	19.50
3439	NASDAQ	JOUT	Wed, Jun 23, 2004	19.81	19.85	19.06	19.44
3438	NASDAQ	JOUT	Tue, Jun 22, 2004	19.80	19.90	19.79	19.90
3437	NASDAQ	JOUT	Mon, Jun 21, 2004	19.63	19.80	19.53	19.80
3436	NASDAQ	JOUT	Fri, Jun 18, 2004	19.50	19.72	19.46	19.72
3435	NASDAQ	JOUT	Thu, Jun 17, 2004	19.29	19.70	19.29	19.61
3434	NASDAQ	JOUT	Wed, Jun 16, 2004	19.64	19.65	19.39	19.58
3433	NASDAQ	JOUT	Tue, Jun 15, 2004	19.54	19.75	19.50	19.50
3432	NASDAQ	JOUT	Mon, Jun 14, 2004	19.50	19.82	19.50	19.80
3431	NASDAQ	JOUT	Thu, Jun 10, 2004	19.38	19.61	19.38	19.60
3430	NASDAQ	JOUT	Wed, Jun 9, 2004	19.37	19.84	19.37	19.84
3429	NASDAQ	JOUT	Tue, Jun 8, 2004	19.30	19.47	19.30	19.47
3428	NASDAQ	JOUT	Mon, Jun 7, 2004	19.08	19.47	19.08	19.42
3427	NASDAQ	JOUT	Fri, Jun 4, 2004	19.01	19.47	19.01	19.47
3426	NASDAQ	JOUT	Thu, Jun 3, 2004	19.17	19.50	19.10	19.50
3425	NASDAQ	JOUT	Wed, Jun 2, 2004	19.29	19.44	19.28	19.44
3424	NASDAQ	JOUT	Tue, Jun 1, 2004	19.25	19.25	19.00	19.25
3423	NASDAQ	JOUT	Fri, May 28, 2004	19.01	19.09	19.00	19.00
3422	NASDAQ	JOUT	Thu, May 27, 2004	19.11	19.25	19.11	19.20
3421	NASDAQ	JOUT	Wed, May 26, 2004	19.00	19.30	19.00	19.15
3420	NASDAQ	JOUT	Tue, May 25, 2004	19.18	19.20	19.00	19.20
3419	NASDAQ	JOUT	Mon, May 24, 2004	19.06	19.13	19.06	19.12
3418	NASDAQ	JOUT	Fri, May 21, 2004	19.00	19.11	19.00	19.10
3417	NASDAQ	JOUT	Thu, May 20, 2004	19.13	19.22	18.79	19.05
3416	NASDAQ	JOUT	Wed, May 19, 2004	19.50	19.50	19.29	19.29
3415	NASDAQ	JOUT	Tue, May 18, 2004	19.50	19.60	19.35	19.46
3414	NASDAQ	JOUT	Mon, May 17, 2004	19.88	19.88	19.42	19.50
3413	NASDAQ	JOUT	Fri, May 14, 2004	19.69	19.79	19.68	19.79
3412	NASDAQ	JOUT	Thu, May 13, 2004	19.60	19.70	19.60	19.65
3411	NASDAQ	JOUT	Wed, May 12, 2004	19.61	19.85	19.60	19.70
3410	NASDAQ	JOUT	Tue, May 11, 2004	19.58	19.74	19.58	19.66
3409	NASDAQ	JOUT	Mon, May 10, 2004	19.66	19.77	19.55	19.65
3408	NASDAQ	JOUT	Fri, May 7, 2004	19.76	19.96	19.76	19.90
3407	NASDAQ	JOUT	Thu, May 6, 2004	19.66	20.00	19.66	19.98
3406	NASDAQ	JOUT	Wed, May 5, 2004	19.89	19.99	19.89	19.95
3405	NASDAQ	JOUT	Tue, May 4, 2004	19.60	19.99	19.60	19.99
3404	NASDAQ	JOUT	Mon, May 3, 2004	19.81	20.01	19.80	19.84
3403	NASDAQ	JOUT	Fri, Apr 30, 2004	19.80	20.00	19.80	19.87
3402	NASDAQ	JOUT	Thu, Apr 29, 2004	19.87	20.00	19.80	19.98
3401	NASDAQ	JOUT	Wed, Apr 28, 2004	19.93	20.00	19.85	19.96
3400	NASDAQ	JOUT	Tue, Apr 27, 2004	19.96	20.00	19.90	19.99
3399	NASDAQ	JOUT	Mon, Apr 26, 2004	19.67	20.12	19.67	20.10
3398	NASDAQ	JOUT	Fri, Apr 23, 2004	19.99	19.99	19.77	19.80
3397	NASDAQ	JOUT	Thu, Apr 22, 2004	19.57	20.00	19.57	20.00
3396	NASDAQ	JOUT	Wed, Apr 21, 2004	19.56	19.61	19.56	19.60
3395	NASDAQ	JOUT	Tue, Apr 20, 2004	19.56	19.64	19.56	19.60
3394	NASDAQ	JOUT	Mon, Apr 19, 2004	19.55	19.61	19.55	19.60
3393	NASDAQ	JOUT	Fri, Apr 16, 2004	19.56	19.60	19.35	19.57
3392	NASDAQ	JOUT	Thu, Apr 15, 2004	19.55	19.69	19.55	19.60
3391	NASDAQ	JOUT	Wed, Apr 14, 2004	19.59	19.60	19.55	19.60
3390	NASDAQ	JOUT	Tue, Apr 13, 2004	19.60	19.60	19.55	19.55
3389	NASDAQ	JOUT	Mon, Apr 12, 2004	19.54	19.63	19.54	19.60
3388	NASDAQ	JOUT	Thu, Apr 8, 2004	19.54	19.62	19.54	19.59
3387	NASDAQ	JOUT	Wed, Apr 7, 2004	19.52	19.65	19.52	19.59
3386	NASDAQ	JOUT	Tue, Apr 6, 2004	19.53	19.57	19.52	19.57
3385	NASDAQ	JOUT	Mon, Apr 5, 2004	19.50	19.58	19.50	19.52
3384	NASDAQ	JOUT	Fri, Apr 2, 2004	19.52	19.67	19.52	19.64
3383	NASDAQ	JOUT	Thu, Apr 1, 2004	19.55	19.65	19.51	19.65
3382	NASDAQ	JOUT	Wed, Mar 31, 2004	19.43	19.58	19.43	19.55
3381	NASDAQ	JOUT	Tue, Mar 30, 2004	19.40	19.51	19.40	19.50
3380	NASDAQ	JOUT	Mon, Mar 29, 2004	19.43	19.46	19.40	19.44
3379	NASDAQ	JOUT	Fri, Mar 26, 2004	19.57	19.58	19.41	19.43
3378	NASDAQ	JOUT	Thu, Mar 25, 2004	19.46	19.62	19.46	19.51
3377	NASDAQ	JOUT	Wed, Mar 24, 2004	19.52	19.57	19.52	19.56
3376	NASDAQ	JOUT	Tue, Mar 23, 2004	19.40	19.60	19.40	19.57
3375	NASDAQ	JOUT	Mon, Mar 22, 2004	19.60	19.87	19.40	19.60
3374	NASDAQ	JOUT	Fri, Mar 19, 2004	19.61	19.65	19.46	19.65
3373	NASDAQ	JOUT	Thu, Mar 18, 2004	19.50	19.68	19.50	19.54
3372	NASDAQ	JOUT	Wed, Mar 17, 2004	19.29	19.70	19.29	19.59
3371	NASDAQ	JOUT	Tue, Mar 16, 2004	19.55	19.56	19.25	19.29
3370	NASDAQ	JOUT	Mon, Mar 15, 2004	19.60	19.76	19.60	19.60
3369	NASDAQ	JOUT	Fri, Mar 12, 2004	19.75	19.84	19.70	19.80
3368	NASDAQ	JOUT	Thu, Mar 11, 2004	19.82	19.82	19.63	19.76
3367	NASDAQ	JOUT	Wed, Mar 10, 2004	19.90	19.91	19.85	19.86
3366	NASDAQ	JOUT	Tue, Mar 9, 2004	19.99	20.00	19.80	20.00
3365	NASDAQ	JOUT	Mon, Mar 8, 2004	20.20	20.21	19.75	19.90
3364	NASDAQ	JOUT	Fri, Mar 5, 2004	19.66	20.10	19.66	20.10
3363	NASDAQ	JOUT	Thu, Mar 4, 2004	19.45	20.00	19.45	19.99
3362	NASDAQ	JOUT	Wed, Mar 3, 2004	19.35	19.52	19.30	19.47
3361	NASDAQ	JOUT	Tue, Mar 2, 2004	19.05	19.53	18.92	19.34
3360	NASDAQ	JOUT	Mon, Mar 1, 2004	18.85	18.95	18.75	18.95
3359	NASDAQ	JOUT	Fri, Feb 27, 2004	18.90	18.95	18.85	18.87
3358	NASDAQ	JOUT	Thu, Feb 26, 2004	18.95	19.00	18.90	18.90
3357	NASDAQ	JOUT	Wed, Feb 25, 2004	18.95	19.00	18.92	18.95
3356	NASDAQ	JOUT	Tue, Feb 24, 2004	19.25	19.27	18.95	18.98
3355	NASDAQ	JOUT	Mon, Feb 23, 2004	19.10	19.38	19.10	19.10
3354	NASDAQ	JOUT	Fri, Feb 20, 2004	16.78	19.50	16.78	19.33
3353	NASDAQ	JOUT	Thu, Feb 19, 2004	16.75	17.00	16.75	16.95
3352	NASDAQ	JOUT	Wed, Feb 18, 2004	16.71	16.99	16.71	16.95
3351	NASDAQ	JOUT	Tue, Feb 17, 2004	16.59	16.98	16.57	16.98
3350	NASDAQ	JOUT	Fri, Feb 13, 2004	16.71	16.95	16.60	16.95
3349	NASDAQ	JOUT	Thu, Feb 12, 2004	16.69	16.97	16.63	16.85
3348	NASDAQ	JOUT	Wed, Feb 11, 2004	16.55	16.73	16.35	16.39
3347	NASDAQ	JOUT	Tue, Feb 10, 2004	16.60	16.65	16.35	16.52
3346	NASDAQ	JOUT	Mon, Feb 9, 2004	16.00	16.60	15.91	16.60
3345	NASDAQ	JOUT	Fri, Feb 6, 2004	16.55	16.65	16.32	16.34
3344	NASDAQ	JOUT	Thu, Feb 5, 2004	15.99	16.76	15.98	16.60
3343	NASDAQ	JOUT	Wed, Feb 4, 2004	16.99	17.00	16.66	16.99
3342	NASDAQ	JOUT	Tue, Feb 3, 2004	16.75	17.10	16.65	16.97
3341	NASDAQ	JOUT	Mon, Feb 2, 2004	16.25	17.00	16.25	16.99
3340	NASDAQ	JOUT	Fri, Jan 30, 2004	16.71	17.02	16.40	17.02
3339	NASDAQ	JOUT	Thu, Jan 29, 2004	16.08	17.00	16.08	16.95
3338	NASDAQ	JOUT	Wed, Jan 28, 2004	16.07	16.20	15.76	16.00
3337	NASDAQ	JOUT	Tue, Jan 27, 2004	15.65	16.14	15.65	16.00
3336	NASDAQ	JOUT	Mon, Jan 26, 2004	15.85	15.98	15.76	15.98
3335	NASDAQ	JOUT	Fri, Jan 23, 2004	15.94	16.00	15.76	15.89
3334	NASDAQ	JOUT	Thu, Jan 22, 2004	15.70	16.00	15.70	15.91
3333	NASDAQ	JOUT	Wed, Jan 21, 2004	15.96	16.00	15.95	15.96
3332	NASDAQ	JOUT	Tue, Jan 20, 2004	15.70	16.00	15.70	15.97
3331	NASDAQ	JOUT	Fri, Jan 16, 2004	15.84	15.99	15.84	15.98
3330	NASDAQ	JOUT	Thu, Jan 15, 2004	15.74	15.90	15.71	15.71
3329	NASDAQ	JOUT	Wed, Jan 14, 2004	15.82	15.87	15.73	15.74
3328	NASDAQ	JOUT	Tue, Jan 13, 2004	15.82	16.00	15.82	15.91
3327	NASDAQ	JOUT	Mon, Jan 12, 2004	15.96	16.12	15.70	16.00
3326	NASDAQ	JOUT	Fri, Jan 9, 2004	15.80	15.91	15.63	15.91
3325	NASDAQ	JOUT	Thu, Jan 8, 2004	15.60	15.89	15.60	15.80
3324	NASDAQ	JOUT	Wed, Jan 7, 2004	15.70	15.74	15.46	15.74
3323	NASDAQ	JOUT	Tue, Jan 6, 2004	15.50	15.76	15.38	15.69
3322	NASDAQ	JOUT	Mon, Jan 5, 2004	15.25	15.60	15.25	15.60
3321	NASDAQ	JOUT	Fri, Jan 2, 2004	14.92	15.45	14.92	15.32
3320	NASDAQ	JOUT	Wed, Dec 31, 2003	15.04	15.15	14.90	14.96
3319	NASDAQ	JOUT	Tue, Dec 30, 2003	14.05	15.04	14.05	14.88
3318	NASDAQ	JOUT	Mon, Dec 29, 2003	13.54	13.99	13.49	13.93
3317	NASDAQ	JOUT	Fri, Dec 26, 2003	13.62	14.00	13.62	13.92
3316	NASDAQ	JOUT	Wed, Dec 24, 2003	13.98	14.00	13.68	14.00
3315	NASDAQ	JOUT	Tue, Dec 23, 2003	13.55	13.95	13.55	13.89
3314	NASDAQ	JOUT	Mon, Dec 22, 2003	13.95	13.95	13.54	13.72
3313	NASDAQ	JOUT	Fri, Dec 19, 2003	13.50	13.99	13.50	13.84
3312	NASDAQ	JOUT	Thu, Dec 18, 2003	13.50	14.09	13.49	13.82
3311	NASDAQ	JOUT	Wed, Dec 17, 2003	14.25	14.25	13.45	13.63
3310	NASDAQ	JOUT	Tue, Dec 16, 2003	14.20	14.28	14.10	14.21
3309	NASDAQ	JOUT	Mon, Dec 15, 2003	14.04	14.33	13.90	13.99
3308	NASDAQ	JOUT	Fri, Dec 12, 2003	14.34	14.64	14.30	14.40
3307	NASDAQ	JOUT	Thu, Dec 11, 2003	14.20	14.38	14.13	14.26
3306	NASDAQ	JOUT	Wed, Dec 10, 2003	14.05	14.42	14.05	14.22
3305	NASDAQ	JOUT	Tue, Dec 9, 2003	14.00	14.40	14.00	14.25
3304	NASDAQ	JOUT	Mon, Dec 8, 2003	14.64	14.64	14.01	14.07
3303	NASDAQ	JOUT	Fri, Dec 5, 2003	14.40	14.68	14.40	14.50
3302	NASDAQ	JOUT	Thu, Dec 4, 2003	14.50	14.67	14.50	14.51
3301	NASDAQ	JOUT	Wed, Dec 3, 2003	14.51	14.75	14.50	14.62
3300	NASDAQ	JOUT	Tue, Dec 2, 2003	14.40	14.69	14.40	14.53
3299	NASDAQ	JOUT	Mon, Dec 1, 2003	14.79	14.79	14.20	14.50
3298	NASDAQ	JOUT	Fri, Nov 28, 2003	14.29	14.68	14.29	14.45
3297	NASDAQ	JOUT	Wed, Nov 26, 2003	14.39	14.57	14.39	14.47
3296	NASDAQ	JOUT	Tue, Nov 25, 2003	14.21	14.69	14.01	14.69
3295	NASDAQ	JOUT	Mon, Nov 24, 2003	13.73	14.62	13.72	14.48
3294	NASDAQ	JOUT	Fri, Nov 21, 2003	13.74	14.50	13.74	14.43
3293	NASDAQ	JOUT	Thu, Nov 20, 2003	14.45	14.45	14.02	14.41
3292	NASDAQ	JOUT	Wed, Nov 19, 2003	14.42	14.65	14.32	14.36
3291	NASDAQ	JOUT	Tue, Nov 18, 2003	14.82	14.82	14.58	14.59
3290	NASDAQ	JOUT	Mon, Nov 17, 2003	14.40	14.80	14.40	14.61
3289	NASDAQ	JOUT	Fri, Nov 14, 2003	14.50	14.58	14.39	14.39
3288	NASDAQ	JOUT	Thu, Nov 13, 2003	14.40	14.70	13.72	14.46
3287	NASDAQ	JOUT	Wed, Nov 12, 2003	14.64	14.88	14.49	14.55
3286	NASDAQ	JOUT	Tue, Nov 11, 2003	14.44	15.10	14.19	14.50
3285	NASDAQ	JOUT	Mon, Nov 10, 2003	15.18	15.37	14.05	14.25
3284	NASDAQ	JOUT	Fri, Nov 7, 2003	15.68	15.70	15.45	15.57
3283	NASDAQ	JOUT	Thu, Nov 6, 2003	15.58	15.76	15.45	15.50
3282	NASDAQ	JOUT	Wed, Nov 5, 2003	15.25	16.05	15.25	15.71
3281	NASDAQ	JOUT	Tue, Nov 4, 2003	16.00	16.14	15.07	15.22
3280	NASDAQ	JOUT	Mon, Nov 3, 2003	15.60	16.04	15.01	16.04
3279	NASDAQ	JOUT	Fri, Oct 31, 2003	14.97	14.99	14.81	14.88
3278	NASDAQ	JOUT	Thu, Oct 30, 2003	15.00	15.00	14.70	14.90
3277	NASDAQ	JOUT	Wed, Oct 29, 2003	14.85	14.85	14.50	14.83
3276	NASDAQ	JOUT	Tue, Oct 28, 2003	14.98	14.99	14.30	14.32
3275	NASDAQ	JOUT	Mon, Oct 27, 2003	13.95	15.00	13.95	14.44
3274	NASDAQ	JOUT	Fri, Oct 24, 2003	13.30	13.49	12.30	13.10
3273	NASDAQ	JOUT	Thu, Oct 23, 2003	13.38	13.50	13.23	13.36
3272	NASDAQ	JOUT	Wed, Oct 22, 2003	13.30	13.30	13.15	13.30
3271	NASDAQ	JOUT	Tue, Oct 21, 2003	13.57	13.57	13.14	13.30
3270	NASDAQ	JOUT	Mon, Oct 20, 2003	13.31	13.56	13.30	13.56
3269	NASDAQ	JOUT	Fri, Oct 17, 2003	13.70	13.86	13.40	13.46
3268	NASDAQ	JOUT	Thu, Oct 16, 2003	13.41	13.80	13.41	13.66
3267	NASDAQ	JOUT	Wed, Oct 15, 2003	13.55	13.81	13.50	13.56
3266	NASDAQ	JOUT	Tue, Oct 14, 2003	13.06	13.51	13.06	13.50
3265	NASDAQ	JOUT	Mon, Oct 13, 2003	13.21	13.66	13.21	13.32
3264	NASDAQ	JOUT	Fri, Oct 10, 2003	13.02	13.61	13.02	13.30
3263	NASDAQ	JOUT	Thu, Oct 9, 2003	13.92	13.93	13.38	13.64
3262	NASDAQ	JOUT	Wed, Oct 8, 2003	13.96	13.96	13.69	13.70
3261	NASDAQ	JOUT	Tue, Oct 7, 2003	13.36	13.95	13.36	13.75
3260	NASDAQ	JOUT	Mon, Oct 6, 2003	13.50	13.70	13.49	13.66
3259	NASDAQ	JOUT	Fri, Oct 3, 2003	13.43	13.72	13.37	13.50
3258	NASDAQ	JOUT	Thu, Oct 2, 2003	13.18	13.72	13.18	13.63
3257	NASDAQ	JOUT	Wed, Oct 1, 2003	12.96	13.21	12.96	13.07
3256	NASDAQ	JOUT	Tue, Sep 30, 2003	13.00	13.75	12.86	12.96
3255	NASDAQ	JOUT	Mon, Sep 29, 2003	13.25	13.25	12.85	12.98
3254	NASDAQ	JOUT	Fri, Sep 26, 2003	13.37	13.37	13.10	13.10
3253	NASDAQ	JOUT	Thu, Sep 25, 2003	13.40	13.59	13.20	13.20
3252	NASDAQ	JOUT	Wed, Sep 24, 2003	13.26	13.79	13.20	13.58
3251	NASDAQ	JOUT	Tue, Sep 23, 2003	13.88	13.88	13.35	13.35
3250	NASDAQ	JOUT	Mon, Sep 22, 2003	13.51	13.90	13.51	13.70
3249	NASDAQ	JOUT	Fri, Sep 19, 2003	13.89	13.89	13.51	13.55
3248	NASDAQ	JOUT	Thu, Sep 18, 2003	13.70	13.89	13.67	13.75
3247	NASDAQ	JOUT	Wed, Sep 17, 2003	13.90	13.91	13.61	13.79
3246	NASDAQ	JOUT	Tue, Sep 16, 2003	14.00	14.00	13.70	13.70
3245	NASDAQ	JOUT	Mon, Sep 15, 2003	13.80	14.09	13.75	13.75
3244	NASDAQ	JOUT	Fri, Sep 12, 2003	14.20	14.20	13.69	13.83
3243	NASDAQ	JOUT	Thu, Sep 11, 2003	13.51	14.35	13.51	14.03
3242	NASDAQ	JOUT	Wed, Sep 10, 2003	13.75	13.75	13.35	13.55
3241	NASDAQ	JOUT	Tue, Sep 9, 2003	14.00	14.00	13.18	13.74
3240	NASDAQ	JOUT	Mon, Sep 8, 2003	13.70	14.05	13.70	13.90
3239	NASDAQ	JOUT	Fri, Sep 5, 2003	13.87	14.00	13.73	13.90
3238	NASDAQ	JOUT	Thu, Sep 4, 2003	13.87	14.04	13.87	13.98
3237	NASDAQ	JOUT	Wed, Sep 3, 2003	13.90	14.04	13.82	14.00
3236	NASDAQ	JOUT	Tue, Sep 2, 2003	14.14	14.24	13.91	13.91
3235	NASDAQ	JOUT	Fri, Aug 29, 2003	14.39	14.45	13.50	14.14
3234	NASDAQ	JOUT	Thu, Aug 28, 2003	14.45	14.50	14.10	14.10
3233	NASDAQ	JOUT	Wed, Aug 27, 2003	14.40	14.60	14.40	14.48
3232	NASDAQ	JOUT	Tue, Aug 26, 2003	14.47	14.52	14.40	14.44
3231	NASDAQ	JOUT	Mon, Aug 25, 2003	14.46	14.62	14.42	14.42
3230	NASDAQ	JOUT	Fri, Aug 22, 2003	14.60	14.65	14.47	14.65
3229	NASDAQ	JOUT	Thu, Aug 21, 2003	14.36	14.65	14.36	14.65
3228	NASDAQ	JOUT	Wed, Aug 20, 2003	14.50	14.50	14.30	14.42
3227	NASDAQ	JOUT	Tue, Aug 19, 2003	14.37	14.64	14.30	14.63
3226	NASDAQ	JOUT	Mon, Aug 18, 2003	14.35	14.70	14.35	14.65
3225	NASDAQ	JOUT	Fri, Aug 15, 2003	14.59	14.60	14.37	14.37
3224	NASDAQ	JOUT	Thu, Aug 14, 2003	14.68	14.74	14.50	14.59
3223	NASDAQ	JOUT	Wed, Aug 13, 2003	14.56	14.91	14.50	14.53
3222	NASDAQ	JOUT	Tue, Aug 12, 2003	14.92	14.92	14.85	14.85
3221	NASDAQ	JOUT	Mon, Aug 11, 2003	15.16	15.30	14.91	14.92
3220	NASDAQ	JOUT	Fri, Aug 8, 2003	14.49	15.10	14.49	14.95
3219	NASDAQ	JOUT	Thu, Aug 7, 2003	14.71	14.71	14.40	14.40
3218	NASDAQ	JOUT	Wed, Aug 6, 2003	14.40	14.60	14.34	14.60
3217	NASDAQ	JOUT	Tue, Aug 5, 2003	14.59	14.60	14.26	14.26
3216	NASDAQ	JOUT	Mon, Aug 4, 2003	14.41	14.42	14.23	14.25
3215	NASDAQ	JOUT	Fri, Aug 1, 2003	14.66	14.69	14.40	14.47
3214	NASDAQ	JOUT	Thu, Jul 31, 2003	14.01	14.36	14.01	14.32
3213	NASDAQ	JOUT	Wed, Jul 30, 2003	14.21	14.55	14.21	14.22
3212	NASDAQ	JOUT	Tue, Jul 29, 2003	14.51	14.60	14.21	14.43
3211	NASDAQ	JOUT	Mon, Jul 28, 2003	15.52	15.52	14.46	14.75
3210	NASDAQ	JOUT	Fri, Jul 25, 2003	14.00	15.75	14.00	15.52
3209	NASDAQ	JOUT	Thu, Jul 24, 2003	14.11	14.51	13.85	14.19
3208	NASDAQ	JOUT	Wed, Jul 23, 2003	14.10	14.21	13.95	14.06
3207	NASDAQ	JOUT	Tue, Jul 22, 2003	14.01	14.23	13.57	14.17
3206	NASDAQ	JOUT	Mon, Jul 21, 2003	14.09	14.25	14.02	14.09
3205	NASDAQ	JOUT	Fri, Jul 18, 2003	13.85	14.09	13.85	14.09
3204	NASDAQ	JOUT	Thu, Jul 17, 2003	13.50	14.10	13.50	14.03
3203	NASDAQ	JOUT	Wed, Jul 16, 2003	13.40	13.79	13.40	13.52
3202	NASDAQ	JOUT	Tue, Jul 15, 2003	13.50	13.95	13.30	13.60
3201	NASDAQ	JOUT	Mon, Jul 14, 2003	13.03	13.39	13.03	13.33
3200	NASDAQ	JOUT	Fri, Jul 11, 2003	13.25	13.45	13.17	13.17
3199	NASDAQ	JOUT	Thu, Jul 10, 2003	12.98	13.12	12.95	13.12
3198	NASDAQ	JOUT	Wed, Jul 9, 2003	12.91	13.17	12.91	13.00
3197	NASDAQ	JOUT	Tue, Jul 8, 2003	12.83	13.25	12.55	13.04
3196	NASDAQ	JOUT	Mon, Jul 7, 2003	13.23	13.35	12.93	13.14
3195	NASDAQ	JOUT	Thu, Jul 3, 2003	13.49	13.49	13.23	13.24
3194	NASDAQ	JOUT	Wed, Jul 2, 2003	13.23	13.56	13.23	13.47
3193	NASDAQ	JOUT	Tue, Jul 1, 2003	13.64	13.70	12.75	13.30
3192	NASDAQ	JOUT	Mon, Jun 30, 2003	13.30	13.71	12.84	13.64
3191	NASDAQ	JOUT	Fri, Jun 27, 2003	12.13	13.40	12.08	13.15
3190	NASDAQ	JOUT	Thu, Jun 26, 2003	12.00	12.14	12.00	12.11
3189	NASDAQ	JOUT	Wed, Jun 25, 2003	12.18	12.20	12.01	12.15
3188	NASDAQ	JOUT	Tue, Jun 24, 2003	11.92	12.20	11.92	12.19
3187	NASDAQ	JOUT	Mon, Jun 23, 2003	11.98	12.01	11.85	11.85
3186	NASDAQ	JOUT	Fri, Jun 20, 2003	12.00	12.24	11.88	11.97
3185	NASDAQ	JOUT	Thu, Jun 19, 2003	12.03	12.20	11.76	12.02
3184	NASDAQ	JOUT	Wed, Jun 18, 2003	12.13	12.20	12.05	12.06
3183	NASDAQ	JOUT	Tue, Jun 17, 2003	12.41	12.41	12.06	12.24
3182	NASDAQ	JOUT	Mon, Jun 16, 2003	12.35	12.58	11.99	12.27
3181	NASDAQ	JOUT	Fri, Jun 13, 2003	12.89	12.89	12.25	12.49
3180	NASDAQ	JOUT	Thu, Jun 12, 2003	12.94	12.94	12.38	12.69
3179	NASDAQ	JOUT	Wed, Jun 11, 2003	12.74	12.95	12.37	12.88
3178	NASDAQ	JOUT	Tue, Jun 10, 2003	13.00	13.20	12.70	12.70
3177	NASDAQ	JOUT	Mon, Jun 9, 2003	13.42	14.00	12.62	12.80
3176	NASDAQ	JOUT	Fri, Jun 6, 2003	12.95	13.72	12.95	13.43
3175	NASDAQ	JOUT	Thu, Jun 5, 2003	13.00	13.68	12.67	13.40
3174	NASDAQ	JOUT	Wed, Jun 4, 2003	12.34	12.85	12.34	12.62
3173	NASDAQ	JOUT	Tue, Jun 3, 2003	12.02	12.59	12.02	12.43
3172	NASDAQ	JOUT	Mon, Jun 2, 2003	12.40	13.05	11.98	11.99
3171	NASDAQ	JOUT	Fri, May 30, 2003	12.18	12.40	11.90	12.38
3170	NASDAQ	JOUT	Thu, May 29, 2003	12.17	12.35	12.00	12.10
3169	NASDAQ	JOUT	Wed, May 28, 2003	12.10	12.42	12.05	12.05
3168	NASDAQ	JOUT	Tue, May 27, 2003	12.96	12.96	11.90	12.16
3167	NASDAQ	JOUT	Fri, May 23, 2003	10.11	10.36	10.11	10.31
3166	NASDAQ	JOUT	Thu, May 22, 2003	10.09	10.23	10.04	10.15
3165	NASDAQ	JOUT	Wed, May 21, 2003	9.98	10.09	9.65	10.06
3164	NASDAQ	JOUT	Tue, May 20, 2003	10.17	10.38	9.91	9.98
3163	NASDAQ	JOUT	Mon, May 19, 2003	10.47	10.47	10.18	10.21
3162	NASDAQ	JOUT	Fri, May 16, 2003	10.20	10.48	10.16	10.43
3161	NASDAQ	JOUT	Thu, May 15, 2003	10.49	10.55	10.24	10.28
3160	NASDAQ	JOUT	Wed, May 14, 2003	10.49	10.52	10.40	10.46
3159	NASDAQ	JOUT	Tue, May 13, 2003	10.30	10.92	10.10	10.39
3158	NASDAQ	JOUT	Mon, May 12, 2003	10.93	11.14	10.25	10.29
3157	NASDAQ	JOUT	Fri, May 9, 2003	10.04	10.94	10.04	10.90
3156	NASDAQ	JOUT	Thu, May 8, 2003	9.86	10.15	9.86	10.15
3155	NASDAQ	JOUT	Wed, May 7, 2003	10.41	10.46	10.10	10.16
3154	NASDAQ	JOUT	Tue, May 6, 2003	10.55	10.57	10.33	10.46
3153	NASDAQ	JOUT	Mon, May 5, 2003	10.87	10.87	10.32	10.35
3152	NASDAQ	JOUT	Fri, May 2, 2003	10.70	10.95	10.55	10.82
3151	NASDAQ	JOUT	Thu, May 1, 2003	9.95	10.43	9.90	10.38
3150	NASDAQ	JOUT	Wed, Apr 30, 2003	9.94	10.22	9.86	10.22
3149	NASDAQ	JOUT	Tue, Apr 29, 2003	9.60	9.95	9.60	9.94
3148	NASDAQ	JOUT	Mon, Apr 28, 2003	9.49	9.56	9.36	9.36
3147	NASDAQ	JOUT	Fri, Apr 25, 2003	9.57	9.57	9.32	9.36
3146	NASDAQ	JOUT	Thu, Apr 24, 2003	9.13	9.57	9.01	9.47
3145	NASDAQ	JOUT	Wed, Apr 23, 2003	8.90	9.00	8.90	8.92
3144	NASDAQ	JOUT	Tue, Apr 22, 2003	9.17	9.17	8.90	8.94
3143	NASDAQ	JOUT	Mon, Apr 21, 2003	9.11	9.17	9.00	9.13
3142	NASDAQ	JOUT	Thu, Apr 17, 2003	9.30	9.30	9.00	9.23
3141	NASDAQ	JOUT	Wed, Apr 16, 2003	9.27	9.27	9.00	9.13
3140	NASDAQ	JOUT	Tue, Apr 15, 2003	9.26	9.30	9.25	9.28
3139	NASDAQ	JOUT	Mon, Apr 14, 2003	9.25	9.44	9.25	9.30
3138	NASDAQ	JOUT	Fri, Apr 11, 2003	9.30	9.30	9.00	9.27
3137	NASDAQ	JOUT	Thu, Apr 10, 2003	9.00	9.37	9.00	9.35
3136	NASDAQ	JOUT	Wed, Apr 9, 2003	8.99	9.15	8.98	9.00
3135	NASDAQ	JOUT	Tue, Apr 8, 2003	9.35	9.35	8.76	9.06
3134	NASDAQ	JOUT	Mon, Apr 7, 2003	9.14	9.58	9.14	9.34
3133	NASDAQ	JOUT	Fri, Apr 4, 2003	9.20	9.20	9.14	9.14
3132	NASDAQ	JOUT	Thu, Apr 3, 2003	9.14	9.25	9.14	9.19
3131	NASDAQ	JOUT	Wed, Apr 2, 2003	9.03	9.25	9.02	9.14
3130	NASDAQ	JOUT	Tue, Apr 1, 2003	8.95	8.95	8.90	8.95
3129	NASDAQ	JOUT	Mon, Mar 31, 2003	8.86	9.00	8.86	8.90
3128	NASDAQ	JOUT	Fri, Mar 28, 2003	9.04	9.16	8.90	8.90
3127	NASDAQ	JOUT	Thu, Mar 27, 2003	9.00	9.08	8.90	9.01
3126	NASDAQ	JOUT	Wed, Mar 26, 2003	9.08	9.17	8.57	9.14
3125	NASDAQ	JOUT	Tue, Mar 25, 2003	8.79	9.33	8.79	9.09
3124	NASDAQ	JOUT	Mon, Mar 24, 2003	9.34	9.54	9.05	9.15
3123	NASDAQ	JOUT	Fri, Mar 21, 2003	9.52	9.52	8.96	9.17
3122	NASDAQ	JOUT	Thu, Mar 20, 2003	9.14	9.28	8.75	9.27
3121	NASDAQ	JOUT	Wed, Mar 19, 2003	9.50	9.65	8.40	9.10
3120	NASDAQ	JOUT	Tue, Mar 18, 2003	9.60	10.12	9.56	9.58
3119	NASDAQ	JOUT	Mon, Mar 17, 2003	8.90	9.55	8.75	9.55
3118	NASDAQ	JOUT	Fri, Mar 14, 2003	9.14	9.19	8.81	8.90
3117	NASDAQ	JOUT	Thu, Mar 13, 2003	8.87	9.20	8.87	9.00
3116	NASDAQ	JOUT	Wed, Mar 12, 2003	9.10	9.22	8.85	9.20
3115	NASDAQ	JOUT	Tue, Mar 11, 2003	9.19	9.48	9.12	9.12
3114	NASDAQ	JOUT	Mon, Mar 10, 2003	9.73	9.73	9.00	9.16
3113	NASDAQ	JOUT	Fri, Mar 7, 2003	9.70	10.57	9.51	9.52
3112	NASDAQ	JOUT	Thu, Mar 6, 2003	10.00	10.06	9.66	9.70
3111	NASDAQ	JOUT	Wed, Mar 5, 2003	9.75	10.61	9.63	9.99
3110	NASDAQ	JOUT	Tue, Mar 4, 2003	10.03	10.19	9.69	9.77
3109	NASDAQ	JOUT	Mon, Mar 3, 2003	10.33	10.39	10.08	10.17
3108	NASDAQ	JOUT	Fri, Feb 28, 2003	10.24	10.38	9.80	10.15
3107	NASDAQ	JOUT	Thu, Feb 27, 2003	9.97	10.14	9.97	10.00
3106	NASDAQ	JOUT	Wed, Feb 26, 2003	10.00	10.04	9.67	10.01
3105	NASDAQ	JOUT	Tue, Feb 25, 2003	10.34	10.45	9.90	9.98
3104	NASDAQ	JOUT	Mon, Feb 24, 2003	10.50	10.50	10.34	10.40
3103	NASDAQ	JOUT	Fri, Feb 21, 2003	10.80	10.80	10.48	10.52
3102	NASDAQ	JOUT	Thu, Feb 20, 2003	10.53	10.53	10.18	10.50
3101	NASDAQ	JOUT	Wed, Feb 19, 2003	11.24	11.25	10.39	10.49
3100	NASDAQ	JOUT	Tue, Feb 18, 2003	10.48	10.52	10.48	10.50
3099	NASDAQ	JOUT	Fri, Feb 14, 2003	10.46	10.50	10.30	10.50
3098	NASDAQ	JOUT	Thu, Feb 13, 2003	10.74	10.85	10.33	10.57
3097	NASDAQ	JOUT	Wed, Feb 12, 2003	10.59	10.98	10.54	10.69
3096	NASDAQ	JOUT	Tue, Feb 11, 2003	11.12	11.13	10.66	10.66
3095	NASDAQ	JOUT	Mon, Feb 10, 2003	11.34	11.34	11.05	11.13
3094	NASDAQ	JOUT	Fri, Feb 7, 2003	11.57	11.57	11.20	11.20
3093	NASDAQ	JOUT	Thu, Feb 6, 2003	11.48	11.71	11.42	11.49
3092	NASDAQ	JOUT	Wed, Feb 5, 2003	11.64	11.80	11.31	11.60
3091	NASDAQ	JOUT	Tue, Feb 4, 2003	11.83	12.06	11.36	11.64
3090	NASDAQ	JOUT	Mon, Feb 3, 2003	12.02	12.11	11.51	11.97
3089	NASDAQ	JOUT	Fri, Jan 31, 2003	11.95	12.12	11.81	12.00
3088	NASDAQ	JOUT	Thu, Jan 30, 2003	11.91	12.00	11.64	11.98
3087	NASDAQ	JOUT	Wed, Jan 29, 2003	11.38	11.76	11.19	11.76
3086	NASDAQ	JOUT	Tue, Jan 28, 2003	11.80	11.81	11.47	11.58
3085	NASDAQ	JOUT	Mon, Jan 27, 2003	11.30	11.84	11.06	11.45
3084	NASDAQ	JOUT	Fri, Jan 24, 2003	11.57	11.80	11.50	11.60
3083	NASDAQ	JOUT	Thu, Jan 23, 2003	11.40	11.70	11.40	11.63
3082	NASDAQ	JOUT	Wed, Jan 22, 2003	11.74	11.74	11.47	11.58
3081	NASDAQ	JOUT	Tue, Jan 21, 2003	11.21	11.31	11.21	11.30
3080	NASDAQ	JOUT	Fri, Jan 17, 2003	11.70	11.94	11.06	11.34
3079	NASDAQ	JOUT	Thu, Jan 16, 2003	11.76	11.81	11.34	11.69
3078	NASDAQ	JOUT	Wed, Jan 15, 2003	11.59	11.83	10.80	11.51
3077	NASDAQ	JOUT	Tue, Jan 14, 2003	10.68	11.61	10.61	11.51
3076	NASDAQ	JOUT	Mon, Jan 13, 2003	10.76	10.88	10.50	10.66
3075	NASDAQ	JOUT	Fri, Jan 10, 2003	10.46	10.70	10.01	10.57
3074	NASDAQ	JOUT	Thu, Jan 9, 2003	10.32	10.54	10.16	10.46
3073	NASDAQ	JOUT	Wed, Jan 8, 2003	10.00	10.30	9.97	10.05
3072	NASDAQ	JOUT	Tue, Jan 7, 2003	9.38	10.32	9.38	10.28
3071	NASDAQ	JOUT	Mon, Jan 6, 2003	10.00	10.00	9.60	9.99
3070	NASDAQ	JOUT	Fri, Jan 3, 2003	10.21	10.21	9.83	9.97
3069	NASDAQ	JOUT	Thu, Jan 2, 2003	9.26	10.72	9.26	10.09
3068	NASDAQ	JOUT	Tue, Dec 31, 2002	10.37	10.37	9.26	9.87
3067	NASDAQ	JOUT	Mon, Dec 30, 2002	10.22	10.52	9.80	10.01
3066	NASDAQ	JOUT	Fri, Dec 27, 2002	11.03	11.39	10.26	10.28
3065	NASDAQ	JOUT	Thu, Dec 26, 2002	11.63	11.76	11.00	11.33
3064	NASDAQ	JOUT	Tue, Dec 24, 2002	12.81	12.96	11.64	11.75
3063	NASDAQ	JOUT	Mon, Dec 23, 2002	12.66	13.50	12.18	12.92
3062	NASDAQ	JOUT	Fri, Dec 20, 2002	12.81	13.67	12.81	13.60
3061	NASDAQ	JOUT	Thu, Dec 19, 2002	12.07	13.05	11.87	13.05
3060	NASDAQ	JOUT	Wed, Dec 18, 2002	12.21	12.44	11.75	12.06
3059	NASDAQ	JOUT	Tue, Dec 17, 2002	11.47	11.92	11.47	11.85
3058	NASDAQ	JOUT	Mon, Dec 16, 2002	10.76	11.50	10.75	11.47
3057	NASDAQ	JOUT	Fri, Dec 13, 2002	11.10	11.30	10.67	11.00
3056	NASDAQ	JOUT	Thu, Dec 12, 2002	10.57	11.10	10.21	11.10
3055	NASDAQ	JOUT	Wed, Dec 11, 2002	10.18	10.73	10.01	10.25
3054	NASDAQ	JOUT	Tue, Dec 10, 2002	10.06	10.35	9.93	10.23
3053	NASDAQ	JOUT	Mon, Dec 9, 2002	10.24	10.45	10.04	10.07
3052	NASDAQ	JOUT	Fri, Dec 6, 2002	10.01	10.49	10.00	10.49
3051	NASDAQ	JOUT	Thu, Dec 5, 2002	10.40	10.90	10.11	10.48
3050	NASDAQ	JOUT	Wed, Dec 4, 2002	9.96	10.23	9.75	10.15
3049	NASDAQ	JOUT	Tue, Dec 3, 2002	9.65	10.18	9.65	10.01
3048	NASDAQ	JOUT	Mon, Dec 2, 2002	9.83	10.14	9.50	9.78
3047	NASDAQ	JOUT	Fri, Nov 29, 2002	10.05	10.05	9.22	9.88
3046	NASDAQ	JOUT	Wed, Nov 27, 2002	9.51	10.00	9.51	9.90
3045	NASDAQ	JOUT	Tue, Nov 26, 2002	9.60	10.33	9.39	9.39
3044	NASDAQ	JOUT	Mon, Nov 25, 2002	8.99	9.70	8.99	9.50
3043	NASDAQ	JOUT	Fri, Nov 22, 2002	8.64	8.97	8.63	8.81
3042	NASDAQ	JOUT	Thu, Nov 21, 2002	9.69	9.69	8.61	8.70
3041	NASDAQ	JOUT	Wed, Nov 20, 2002	9.42	9.89	9.19	9.72
3040	NASDAQ	JOUT	Tue, Nov 19, 2002	8.78	9.25	8.77	9.17
3039	NASDAQ	JOUT	Mon, Nov 18, 2002	9.04	9.56	8.94	9.32
3038	NASDAQ	JOUT	Fri, Nov 15, 2002	9.15	9.15	8.95	9.09
3037	NASDAQ	JOUT	Thu, Nov 14, 2002	9.09	9.20	8.60	9.09
3036	NASDAQ	JOUT	Wed, Nov 13, 2002	8.87	9.09	8.50	9.09
3035	NASDAQ	JOUT	Tue, Nov 12, 2002	9.10	9.20	8.35	9.04
3034	NASDAQ	JOUT	Mon, Nov 11, 2002	8.96	9.19	8.55	9.17
3033	NASDAQ	JOUT	Fri, Nov 8, 2002	9.26	9.26	8.80	9.00
3032	NASDAQ	JOUT	Thu, Nov 7, 2002	9.08	9.41	9.08	9.13
3031	NASDAQ	JOUT	Wed, Nov 6, 2002	9.09	9.34	8.35	9.22
3030	NASDAQ	JOUT	Tue, Nov 5, 2002	9.32	9.36	9.21	9.21
3029	NASDAQ	JOUT	Mon, Nov 4, 2002	9.75	9.75	9.32	9.32
3028	NASDAQ	JOUT	Fri, Nov 1, 2002	9.30	9.75	9.30	9.75
3027	NASDAQ	JOUT	Thu, Oct 31, 2002	8.74	9.40	8.74	9.30
3026	NASDAQ	JOUT	Wed, Oct 30, 2002	9.39	9.50	9.10	9.35
3025	NASDAQ	JOUT	Tue, Oct 29, 2002	9.27	9.55	9.27	9.55
3024	NASDAQ	JOUT	Mon, Oct 28, 2002	9.03	9.73	8.82	9.26
3023	NASDAQ	JOUT	Fri, Oct 25, 2002	8.52	8.99	8.51	8.80
3022	NASDAQ	JOUT	Thu, Oct 24, 2002	7.99	8.59	7.99	8.45
3021	NASDAQ	JOUT	Wed, Oct 23, 2002	7.77	7.87	7.76	7.87
3020	NASDAQ	JOUT	Tue, Oct 22, 2002	7.96	8.03	7.71	7.98
3019	NASDAQ	JOUT	Mon, Oct 21, 2002	8.07	8.31	7.56	7.89
3018	NASDAQ	JOUT	Fri, Oct 18, 2002	8.76	8.76	7.82	8.31
3017	NASDAQ	JOUT	Thu, Oct 17, 2002	8.76	8.79	8.30	8.38
3016	NASDAQ	JOUT	Wed, Oct 16, 2002	8.95	8.95	8.27	8.38
3015	NASDAQ	JOUT	Tue, Oct 15, 2002	7.77	9.00	7.75	8.87
3014	NASDAQ	JOUT	Mon, Oct 14, 2002	7.25	7.77	7.08	7.57
3013	NASDAQ	JOUT	Fri, Oct 11, 2002	7.08	7.16	6.97	7.03
3012	NASDAQ	JOUT	Thu, Oct 10, 2002	7.60	7.60	6.90	7.08
3011	NASDAQ	JOUT	Wed, Oct 9, 2002	7.60	7.60	7.09	7.16
3010	NASDAQ	JOUT	Tue, Oct 8, 2002	7.70	7.70	7.50	7.55
3009	NASDAQ	JOUT	Mon, Oct 7, 2002	7.71	8.25	7.66	7.72
3008	NASDAQ	JOUT	Fri, Oct 4, 2002	9.60	9.60	8.23	8.88
3007	NASDAQ	JOUT	Thu, Oct 3, 2002	9.18	9.26	9.07	9.07
3006	NASDAQ	JOUT	Wed, Oct 2, 2002	9.61	9.73	9.39	9.39
3005	NASDAQ	JOUT	Tue, Oct 1, 2002	10.42	10.58	9.39	9.70
3004	NASDAQ	JOUT	Mon, Sep 30, 2002	10.27	11.24	10.25	10.51
3003	NASDAQ	JOUT	Fri, Sep 27, 2002	10.71	11.22	10.25	10.90
3002	NASDAQ	JOUT	Thu, Sep 26, 2002	11.29	11.43	10.60	10.68
3001	NASDAQ	JOUT	Wed, Sep 25, 2002	10.45	11.00	10.45	10.90
3000	NASDAQ	JOUT	Tue, Sep 24, 2002	10.76	11.10	10.00	10.25
2999	NASDAQ	JOUT	Mon, Sep 23, 2002	11.06	11.39	10.75	10.82
2998	NASDAQ	JOUT	Fri, Sep 20, 2002	11.11	11.39	10.24	10.64
2997	NASDAQ	JOUT	Thu, Sep 19, 2002	11.01	11.36	11.00	11.00
2996	NASDAQ	JOUT	Wed, Sep 18, 2002	11.46	11.65	10.96	11.01
2995	NASDAQ	JOUT	Tue, Sep 17, 2002	11.51	11.96	11.39	11.47
2994	NASDAQ	JOUT	Mon, Sep 16, 2002	11.67	12.18	11.42	11.65
2993	NASDAQ	JOUT	Fri, Sep 13, 2002	11.99	12.06	11.68	11.72
2992	NASDAQ	JOUT	Thu, Sep 12, 2002	11.60	12.19	11.60	11.90
2991	NASDAQ	JOUT	Wed, Sep 11, 2002	11.90	11.90	11.00	11.71
2990	NASDAQ	JOUT	Tue, Sep 10, 2002	11.98	12.03	11.95	12.02
2989	NASDAQ	JOUT	Mon, Sep 9, 2002	12.04	12.05	11.80	11.98
2988	NASDAQ	JOUT	Fri, Sep 6, 2002	12.39	12.39	11.80	12.16
2987	NASDAQ	JOUT	Thu, Sep 5, 2002	11.61	11.81	11.32	11.81
2986	NASDAQ	JOUT	Wed, Sep 4, 2002	11.12	11.61	11.12	11.61
2985	NASDAQ	JOUT	Tue, Sep 3, 2002	10.30	11.61	10.30	11.05
2984	NASDAQ	JOUT	Fri, Aug 30, 2002	13.11	14.02	12.86	13.30
2983	NASDAQ	JOUT	Thu, Aug 29, 2002	13.38	14.28	13.35	13.35
2982	NASDAQ	JOUT	Wed, Aug 28, 2002	13.75	14.33	13.36	13.73
2981	NASDAQ	JOUT	Tue, Aug 27, 2002	13.99	14.22	13.31	13.77
2980	NASDAQ	JOUT	Mon, Aug 26, 2002	13.81	14.24	13.79	14.24
2979	NASDAQ	JOUT	Fri, Aug 23, 2002	14.02	14.15	13.81	14.15
2978	NASDAQ	JOUT	Thu, Aug 22, 2002	14.55	14.75	14.40	14.60
2977	NASDAQ	JOUT	Wed, Aug 21, 2002	14.59	15.34	13.37	15.30
2976	NASDAQ	JOUT	Tue, Aug 20, 2002	14.29	14.50	14.26	14.41
2975	NASDAQ	JOUT	Mon, Aug 19, 2002	13.32	14.75	13.31	14.60
2974	NASDAQ	JOUT	Fri, Aug 16, 2002	14.18	14.44	13.81	14.30
2973	NASDAQ	JOUT	Thu, Aug 15, 2002	13.97	14.65	13.95	14.40
2972	NASDAQ	JOUT	Wed, Aug 14, 2002	12.51	14.05	12.50	14.04
2971	NASDAQ	JOUT	Tue, Aug 13, 2002	12.92	14.02	12.92	13.45
2970	NASDAQ	JOUT	Mon, Aug 12, 2002	13.26	13.62	13.25	13.50
2969	NASDAQ	JOUT	Fri, Aug 9, 2002	13.69	14.14	13.11	14.14
2968	NASDAQ	JOUT	Thu, Aug 8, 2002	12.81	14.02	12.81	13.50
2967	NASDAQ	JOUT	Wed, Aug 7, 2002	13.04	13.53	12.65	13.29
2966	NASDAQ	JOUT	Tue, Aug 6, 2002	12.63	13.06	12.10	13.06
2965	NASDAQ	JOUT	Mon, Aug 5, 2002	12.11	12.91	11.90	12.20
2964	NASDAQ	JOUT	Fri, Aug 2, 2002	12.07	12.91	12.06	12.61
2963	NASDAQ	JOUT	Thu, Aug 1, 2002	12.69	13.22	11.66	12.95
2962	NASDAQ	JOUT	Wed, Jul 31, 2002	12.03	12.16	11.75	12.11
2961	NASDAQ	JOUT	Tue, Jul 30, 2002	11.84	12.25	11.70	11.95
2960	NASDAQ	JOUT	Mon, Jul 29, 2002	10.16	11.91	10.16	11.84
2959	NASDAQ	JOUT	Fri, Jul 26, 2002	10.52	10.52	10.06	10.38
2958	NASDAQ	JOUT	Thu, Jul 25, 2002	10.34	10.51	10.10	10.26
2957	NASDAQ	JOUT	Wed, Jul 24, 2002	11.29	11.29	9.83	10.46
2956	NASDAQ	JOUT	Tue, Jul 23, 2002	12.81	12.81	11.21	11.25
2955	NASDAQ	JOUT	Mon, Jul 22, 2002	13.76	13.76	12.00	12.80
2954	NASDAQ	JOUT	Fri, Jul 19, 2002	15.62	15.68	14.05	14.13
2953	NASDAQ	JOUT	Thu, Jul 18, 2002	15.30	16.05	14.91	15.85
2952	NASDAQ	JOUT	Wed, Jul 17, 2002	15.23	16.29	15.23	16.00
2951	NASDAQ	JOUT	Tue, Jul 16, 2002	14.68	16.02	14.40	15.48
2950	NASDAQ	JOUT	Mon, Jul 15, 2002	15.85	16.08	14.16	14.68
2949	NASDAQ	JOUT	Fri, Jul 12, 2002	16.35	16.35	15.85	16.00
2948	NASDAQ	JOUT	Thu, Jul 11, 2002	16.24	16.24	15.85	15.95
2947	NASDAQ	JOUT	Wed, Jul 10, 2002	16.39	16.70	15.83	16.40
2946	NASDAQ	JOUT	Tue, Jul 9, 2002	15.99	16.35	15.78	16.35
2945	NASDAQ	JOUT	Mon, Jul 8, 2002	14.04	16.59	13.75	16.33
2944	NASDAQ	JOUT	Fri, Jul 5, 2002	12.02	13.76	12.02	13.75
2943	NASDAQ	JOUT	Wed, Jul 3, 2002	13.80	13.81	11.90	12.60
2942	NASDAQ	JOUT	Tue, Jul 2, 2002	14.14	14.90	13.20	13.95
2941	NASDAQ	JOUT	Mon, Jul 1, 2002	16.31	17.32	14.56	14.82
2940	NASDAQ	JOUT	Fri, Jun 28, 2002	15.00	17.45	14.99	16.83
2939	NASDAQ	JOUT	Thu, Jun 27, 2002	14.49	17.50	14.49	17.50
2938	NASDAQ	JOUT	Wed, Jun 26, 2002	14.71	16.00	14.26	16.00
2937	NASDAQ	JOUT	Tue, Jun 25, 2002	15.38	15.49	15.28	15.49
2936	NASDAQ	JOUT	Mon, Jun 24, 2002	16.69	17.02	15.00	15.34
2935	NASDAQ	JOUT	Fri, Jun 21, 2002	17.84	17.99	17.13	17.23
2934	NASDAQ	JOUT	Thu, Jun 20, 2002	17.38	17.98	17.15	17.72
2933	NASDAQ	JOUT	Wed, Jun 19, 2002	18.28	18.29	17.02	17.54
2932	NASDAQ	JOUT	Tue, Jun 18, 2002	17.80	18.45	16.96	18.30
2931	NASDAQ	JOUT	Mon, Jun 17, 2002	17.40	19.00	17.40	17.80
2930	NASDAQ	JOUT	Fri, Jun 14, 2002	18.78	19.12	17.15	18.70
2929	NASDAQ	JOUT	Thu, Jun 13, 2002	19.00	19.74	18.73	18.76
2928	NASDAQ	JOUT	Wed, Jun 12, 2002	19.74	19.74	18.55	19.49
2927	NASDAQ	JOUT	Tue, Jun 11, 2002	19.90	19.92	19.20	19.73
2926	NASDAQ	JOUT	Mon, Jun 10, 2002	19.49	20.20	17.99	19.78
2925	NASDAQ	JOUT	Fri, Jun 7, 2002	18.23	18.99	17.25	18.21
2924	NASDAQ	JOUT	Thu, Jun 6, 2002	17.90	18.28	17.50	17.92
2923	NASDAQ	JOUT	Wed, Jun 5, 2002	17.43	18.38	17.43	17.93
2922	NASDAQ	JOUT	Tue, Jun 4, 2002	19.08	19.10	17.20	17.58
2921	NASDAQ	JOUT	Mon, Jun 3, 2002	19.10	20.04	18.75	18.85
2920	NASDAQ	JOUT	Fri, May 31, 2002	17.75	19.00	17.65	18.85
2919	NASDAQ	JOUT	Thu, May 30, 2002	18.09	18.14	17.51	17.98
2918	NASDAQ	JOUT	Wed, May 29, 2002	17.90	18.10	17.70	18.05
2917	NASDAQ	JOUT	Tue, May 28, 2002	17.10	18.10	16.78	18.00
2916	NASDAQ	JOUT	Fri, May 24, 2002	15.63	16.55	15.20	16.40
2915	NASDAQ	JOUT	Thu, May 23, 2002	15.11	15.78	14.88	15.50
2914	NASDAQ	JOUT	Wed, May 22, 2002	16.26	16.50	14.85	15.11
2913	NASDAQ	JOUT	Tue, May 21, 2002	18.14	18.24	16.10	16.50
2912	NASDAQ	JOUT	Mon, May 20, 2002	19.60	19.60	17.25	17.50
2911	NASDAQ	JOUT	Fri, May 17, 2002	18.25	19.38	18.24	18.89
2910	NASDAQ	JOUT	Thu, May 16, 2002	17.01	18.38	16.82	18.25
2909	NASDAQ	JOUT	Wed, May 15, 2002	16.52	17.19	16.51	17.05
2908	NASDAQ	JOUT	Tue, May 14, 2002	16.75	17.08	16.60	17.04
2907	NASDAQ	JOUT	Mon, May 13, 2002	16.91	17.01	16.35	16.93
2906	NASDAQ	JOUT	Fri, May 10, 2002	16.80	17.00	16.55	16.70
2905	NASDAQ	JOUT	Thu, May 9, 2002	16.23	16.80	16.23	16.70
2904	NASDAQ	JOUT	Wed, May 8, 2002	16.78	16.81	16.25	16.78
2903	NASDAQ	JOUT	Tue, May 7, 2002	16.47	16.89	16.23	16.65
2902	NASDAQ	JOUT	Mon, May 6, 2002	16.03	16.66	16.00	16.64
2901	NASDAQ	JOUT	Fri, May 3, 2002	15.24	16.00	15.23	15.91
2900	NASDAQ	JOUT	Thu, May 2, 2002	14.69	15.30	14.51	15.20
2899	NASDAQ	JOUT	Wed, May 1, 2002	13.90	14.65	13.70	14.64
2898	NASDAQ	JOUT	Tue, Apr 30, 2002	13.66	14.80	13.35	14.22
2897	NASDAQ	JOUT	Mon, Apr 29, 2002	12.75	14.09	12.75	13.64
2896	NASDAQ	JOUT	Fri, Apr 26, 2002	10.93	13.00	10.93	13.00
2895	NASDAQ	JOUT	Thu, Apr 25, 2002	10.81	10.97	10.75	10.91
2894	NASDAQ	JOUT	Wed, Apr 24, 2002	10.88	11.00	10.88	10.92
2893	NASDAQ	JOUT	Tue, Apr 23, 2002	10.88	11.03	10.88	11.03
2892	NASDAQ	JOUT	Mon, Apr 22, 2002	10.98	11.00	10.75	10.88
2891	NASDAQ	JOUT	Fri, Apr 19, 2002	10.75	11.15	10.75	10.85
2890	NASDAQ	JOUT	Thu, Apr 18, 2002	10.76	10.90	10.63	10.80
2889	NASDAQ	JOUT	Wed, Apr 17, 2002	10.35	10.77	10.21	10.66
2888	NASDAQ	JOUT	Tue, Apr 16, 2002	11.00	11.00	10.21	10.21
2887	NASDAQ	JOUT	Mon, Apr 15, 2002	11.23	11.28	10.87	11.02
2886	NASDAQ	JOUT	Fri, Apr 12, 2002	10.95	11.24	10.95	11.20
2885	NASDAQ	JOUT	Thu, Apr 11, 2002	11.05	11.24	11.00	11.10
2884	NASDAQ	JOUT	Wed, Apr 10, 2002	11.10	11.21	10.97	11.20
2883	NASDAQ	JOUT	Tue, Apr 9, 2002	11.15	11.29	11.00	11.00
2882	NASDAQ	JOUT	Mon, Apr 8, 2002	11.24	11.24	11.00	11.12
2881	NASDAQ	JOUT	Fri, Apr 5, 2002	11.24	11.49	10.88	11.00
2880	NASDAQ	JOUT	Thu, Apr 4, 2002	10.15	11.50	10.15	10.95
2879	NASDAQ	JOUT	Wed, Apr 3, 2002	10.10	10.15	10.00	10.15
2878	NASDAQ	JOUT	Tue, Apr 2, 2002	9.90	10.15	9.90	10.10
2877	NASDAQ	JOUT	Mon, Apr 1, 2002	9.99	10.10	9.90	9.90
2876	NASDAQ	JOUT	Thu, Mar 28, 2002	9.86	10.00	9.70	9.85
2875	NASDAQ	JOUT	Wed, Mar 27, 2002	9.85	9.95	9.75	9.88
2874	NASDAQ	JOUT	Tue, Mar 26, 2002	9.53	9.99	9.53	9.85
2873	NASDAQ	JOUT	Mon, Mar 25, 2002	9.59	9.99	9.59	9.64
2872	NASDAQ	JOUT	Fri, Mar 22, 2002	9.99	10.05	9.58	9.77
2871	NASDAQ	JOUT	Thu, Mar 21, 2002	9.87	9.89	9.75	9.78
2870	NASDAQ	JOUT	Wed, Mar 20, 2002	9.82	9.99	9.82	9.87
2869	NASDAQ	JOUT	Tue, Mar 19, 2002	9.84	9.99	9.84	9.98
2868	NASDAQ	JOUT	Mon, Mar 18, 2002	10.00	10.00	9.96	9.96
2867	NASDAQ	JOUT	Fri, Mar 15, 2002	9.93	10.00	9.92	10.00
2866	NASDAQ	JOUT	Thu, Mar 14, 2002	10.04	10.10	9.91	9.99
2865	NASDAQ	JOUT	Wed, Mar 13, 2002	9.95	10.17	9.81	10.00
2864	NASDAQ	JOUT	Tue, Mar 12, 2002	10.00	10.00	9.85	9.97
2863	NASDAQ	JOUT	Mon, Mar 11, 2002	10.03	10.03	9.90	9.90
2862	NASDAQ	JOUT	Fri, Mar 8, 2002	10.00	10.15	9.91	10.05
2861	NASDAQ	JOUT	Thu, Mar 7, 2002	9.90	10.13	9.90	10.00
2860	NASDAQ	JOUT	Wed, Mar 6, 2002	10.22	10.22	9.90	9.90
2859	NASDAQ	JOUT	Tue, Mar 5, 2002	9.99	10.49	9.85	10.14
2858	NASDAQ	JOUT	Mon, Mar 4, 2002	10.07	10.20	9.70	9.95
2857	NASDAQ	JOUT	Fri, Mar 1, 2002	10.09	10.18	9.66	9.95
2856	NASDAQ	JOUT	Thu, Feb 28, 2002	10.15	10.25	9.10	10.07
2855	NASDAQ	JOUT	Wed, Feb 27, 2002	9.85	10.15	9.85	10.00
2854	NASDAQ	JOUT	Tue, Feb 26, 2002	9.59	10.00	9.56	9.85
2853	NASDAQ	JOUT	Mon, Feb 25, 2002	9.35	9.60	9.01	9.54
2852	NASDAQ	JOUT	Fri, Feb 22, 2002	9.35	9.82	8.97	8.97
2851	NASDAQ	JOUT	Thu, Feb 21, 2002	9.19	9.84	8.96	9.65
2850	NASDAQ	JOUT	Wed, Feb 20, 2002	9.14	9.19	9.10	9.18
2849	NASDAQ	JOUT	Tue, Feb 19, 2002	8.95	9.10	8.95	9.10
2848	NASDAQ	JOUT	Fri, Feb 15, 2002	9.20	9.20	8.58	9.09
2847	NASDAQ	JOUT	Thu, Feb 14, 2002	9.01	9.41	9.01	9.25
2846	NASDAQ	JOUT	Wed, Feb 13, 2002	9.18	9.20	9.00	9.20
2845	NASDAQ	JOUT	Tue, Feb 12, 2002	9.15	9.19	9.05	9.19
2844	NASDAQ	JOUT	Mon, Feb 11, 2002	9.40	9.40	9.10	9.30
2843	NASDAQ	JOUT	Fri, Feb 8, 2002	9.30	9.45	9.30	9.31
2842	NASDAQ	JOUT	Thu, Feb 7, 2002	9.20	9.37	9.00	9.34
2841	NASDAQ	JOUT	Wed, Feb 6, 2002	9.13	9.37	9.00	9.25
2840	NASDAQ	JOUT	Tue, Feb 5, 2002	8.99	9.10	8.55	9.04
2839	NASDAQ	JOUT	Mon, Feb 4, 2002	8.74	8.95	8.71	8.85
2838	NASDAQ	JOUT	Fri, Feb 1, 2002	8.45	8.70	8.45	8.69
2837	NASDAQ	JOUT	Thu, Jan 31, 2002	8.38	8.50	8.38	8.38
2836	NASDAQ	JOUT	Wed, Jan 30, 2002	8.45	8.48	8.25	8.25
2835	NASDAQ	JOUT	Tue, Jan 29, 2002	8.30	8.45	8.24	8.30
2834	NASDAQ	JOUT	Mon, Jan 28, 2002	8.39	8.39	8.05	8.30
2833	NASDAQ	JOUT	Fri, Jan 25, 2002	8.40	8.50	8.15	8.30
2832	NASDAQ	JOUT	Thu, Jan 24, 2002	8.15	8.35	8.00	8.35
2831	NASDAQ	JOUT	Wed, Jan 23, 2002	7.75	8.11	7.75	8.11
2830	NASDAQ	JOUT	Tue, Jan 22, 2002	7.69	7.69	7.69	7.69
2829	NASDAQ	JOUT	Fri, Jan 18, 2002	7.65	7.65	7.47	7.47
2828	NASDAQ	JOUT	Thu, Jan 17, 2002	7.72	7.75	7.60	7.60
2827	NASDAQ	JOUT	Wed, Jan 16, 2002	7.75	7.80	7.75	7.75
2826	NASDAQ	JOUT	Tue, Jan 15, 2002	7.81	7.81	7.75	7.75
2825	NASDAQ	JOUT	Mon, Jan 14, 2002	8.19	8.25	7.85	7.86
2824	NASDAQ	JOUT	Fri, Jan 11, 2002	8.24	8.24	8.11	8.19
2823	NASDAQ	JOUT	Thu, Jan 10, 2002	8.36	8.36	8.00	8.00
2822	NASDAQ	JOUT	Wed, Jan 9, 2002	8.18	8.18	7.93	8.05
2821	NASDAQ	JOUT	Tue, Jan 8, 2002	8.05	8.25	8.05	8.19
2820	NASDAQ	JOUT	Mon, Jan 7, 2002	8.08	8.09	8.00	8.05
2819	NASDAQ	JOUT	Fri, Jan 4, 2002	7.96	8.15	7.88	8.11
2818	NASDAQ	JOUT	Thu, Jan 3, 2002	7.76	7.90	7.50	7.90
2817	NASDAQ	JOUT	Wed, Jan 2, 2002	7.95	8.15	7.85	7.93
2816	NASDAQ	JOUT	Mon, Dec 31, 2001	7.62	8.00	7.25	7.95
2815	NASDAQ	JOUT	Fri, Dec 28, 2001	7.43	7.45	7.30	7.45
2814	NASDAQ	JOUT	Thu, Dec 27, 2001	7.25	7.40	7.25	7.30
2813	NASDAQ	JOUT	Wed, Dec 26, 2001	7.25	7.25	7.23	7.23
2812	NASDAQ	JOUT	Mon, Dec 24, 2001	6.90	7.25	6.90	7.14
2811	NASDAQ	JOUT	Fri, Dec 21, 2001	6.84	6.90	6.75	6.78
2810	NASDAQ	JOUT	Thu, Dec 20, 2001	6.75	7.00	6.75	6.90
2809	NASDAQ	JOUT	Wed, Dec 19, 2001	7.02	7.03	6.76	6.76
2808	NASDAQ	JOUT	Tue, Dec 18, 2001	7.42	7.42	7.02	7.02
2807	NASDAQ	JOUT	Mon, Dec 17, 2001	7.13	7.35	7.13	7.25
2806	NASDAQ	JOUT	Fri, Dec 14, 2001	7.14	7.49	7.14	7.15
2805	NASDAQ	JOUT	Thu, Dec 13, 2001	7.50	7.69	7.14	7.35
2804	NASDAQ	JOUT	Wed, Dec 12, 2001	7.68	7.68	7.68	7.68
2803	NASDAQ	JOUT	Tue, Dec 11, 2001	7.57	7.99	7.25	7.25
2802	NASDAQ	JOUT	Mon, Dec 10, 2001	7.49	8.25	7.26	7.57
2801	NASDAQ	JOUT	Fri, Dec 7, 2001	7.25	7.68	7.22	7.50
2800	NASDAQ	JOUT	Thu, Dec 6, 2001	7.09	7.43	7.09	7.21
2799	NASDAQ	JOUT	Wed, Dec 5, 2001	6.99	7.06	6.98	7.05
2798	NASDAQ	JOUT	Tue, Dec 4, 2001	7.01	7.01	6.92	6.92
2797	NASDAQ	JOUT	Mon, Dec 3, 2001	7.01	7.70	7.00	7.00
2796	NASDAQ	JOUT	Fri, Nov 30, 2001	7.81	7.98	7.11	7.25
2795	NASDAQ	JOUT	Thu, Nov 29, 2001	7.90	7.90	7.80	7.84
2794	NASDAQ	JOUT	Wed, Nov 28, 2001	7.80	7.99	7.80	7.91
2793	NASDAQ	JOUT	Tue, Nov 27, 2001	7.98	7.99	7.80	7.83
2792	NASDAQ	JOUT	Mon, Nov 26, 2001	8.20	9.04	7.00	7.58
2791	NASDAQ	JOUT	Fri, Nov 23, 2001	6.80	7.00	6.80	7.00
2790	NASDAQ	JOUT	Wed, Nov 21, 2001	6.80	7.00	6.46	6.66
2789	NASDAQ	JOUT	Tue, Nov 20, 2001	6.76	6.98	6.47	6.80
2788	NASDAQ	JOUT	Mon, Nov 19, 2001	7.00	7.00	6.76	6.76
2787	NASDAQ	JOUT	Fri, Nov 16, 2001	6.73	7.00	6.73	6.96
2786	NASDAQ	JOUT	Thu, Nov 15, 2001	6.70	6.75	6.70	6.75
2785	NASDAQ	JOUT	Wed, Nov 14, 2001	6.65	6.75	6.49	6.70
2784	NASDAQ	JOUT	Tue, Nov 13, 2001	6.55	6.55	6.40	6.45
2783	NASDAQ	JOUT	Mon, Nov 12, 2001	6.51	6.62	6.51	6.62
2782	NASDAQ	JOUT	Fri, Nov 9, 2001	6.55	6.55	6.38	6.48
2781	NASDAQ	JOUT	Thu, Nov 8, 2001	6.77	6.77	6.56	6.60
2780	NASDAQ	JOUT	Wed, Nov 7, 2001	7.08	7.08	6.43	6.85
2779	NASDAQ	JOUT	Tue, Nov 6, 2001	7.00	7.08	7.00	7.07
2778	NASDAQ	JOUT	Mon, Nov 5, 2001	7.00	7.09	7.00	7.00
2777	NASDAQ	JOUT	Fri, Nov 2, 2001	7.10	7.10	7.00	7.00
2776	NASDAQ	JOUT	Thu, Nov 1, 2001	7.09	7.09	6.99	7.09
2775	NASDAQ	JOUT	Wed, Oct 31, 2001	7.24	7.24	7.00	7.01
2774	NASDAQ	JOUT	Tue, Oct 30, 2001	7.08	7.10	7.00	7.06
2773	NASDAQ	JOUT	Mon, Oct 29, 2001	6.88	7.10	6.70	6.70
2772	NASDAQ	JOUT	Fri, Oct 26, 2001	6.73	7.00	6.73	7.00
2771	NASDAQ	JOUT	Thu, Oct 25, 2001	6.50	6.74	6.49	6.69
2770	NASDAQ	JOUT	Wed, Oct 24, 2001	6.56	6.63	6.56	6.62
2769	NASDAQ	JOUT	Tue, Oct 23, 2001	6.62	6.76	6.32	6.75
2768	NASDAQ	JOUT	Mon, Oct 22, 2001	6.71	6.80	6.62	6.62
2767	NASDAQ	JOUT	Fri, Oct 19, 2001	6.71	6.90	6.70	6.90
2766	NASDAQ	JOUT	Thu, Oct 18, 2001	6.62	6.71	6.62	6.71
2765	NASDAQ	JOUT	Wed, Oct 17, 2001	6.78	6.89	6.61	6.89
2764	NASDAQ	JOUT	Tue, Oct 16, 2001	6.78	6.78	6.59	6.76
2763	NASDAQ	JOUT	Mon, Oct 15, 2001	6.75	6.75	6.69	6.69
2762	NASDAQ	JOUT	Fri, Oct 12, 2001	6.62	6.74	6.62	6.74
2761	NASDAQ	JOUT	Thu, Oct 11, 2001	6.49	6.54	6.45	6.45
2760	NASDAQ	JOUT	Wed, Oct 10, 2001	6.40	6.50	6.40	6.49
2759	NASDAQ	JOUT	Tue, Oct 9, 2001	6.45	6.50	6.30	6.40
2758	NASDAQ	JOUT	Mon, Oct 8, 2001	6.55	6.55	6.45	6.45
2757	NASDAQ	JOUT	Fri, Oct 5, 2001	6.45	6.45	6.45	6.45
2756	NASDAQ	JOUT	Thu, Oct 4, 2001	6.46	6.74	6.21	6.40
2755	NASDAQ	JOUT	Wed, Oct 3, 2001	6.45	6.96	6.45	6.96
2754	NASDAQ	JOUT	Tue, Oct 2, 2001	6.45	6.46	6.45	6.45
2753	NASDAQ	JOUT	Mon, Oct 1, 2001	6.46	6.50	6.45	6.50
2752	NASDAQ	JOUT	Fri, Sep 28, 2001	6.47	6.47	6.47	6.47
2751	NASDAQ	JOUT	Thu, Sep 27, 2001	6.98	6.98	6.50	6.50
2750	NASDAQ	JOUT	Wed, Sep 26, 2001	6.99	6.99	6.54	6.54
2749	NASDAQ	JOUT	Tue, Sep 25, 2001	6.50	7.00	6.50	7.00
2748	NASDAQ	JOUT	Mon, Sep 24, 2001	6.49	7.25	6.40	7.25
2747	NASDAQ	JOUT	Fri, Sep 21, 2001	6.45	7.00	6.00	6.40
2746	NASDAQ	JOUT	Thu, Sep 20, 2001	6.60	6.60	6.40	6.46
2745	NASDAQ	JOUT	Wed, Sep 19, 2001	6.50	6.57	6.40	6.50
2744	NASDAQ	JOUT	Tue, Sep 18, 2001	6.51	7.10	6.50	6.57
2743	NASDAQ	JOUT	Mon, Sep 17, 2001	6.85	6.85	6.27	6.75
2742	NASDAQ	JOUT	Mon, Sep 10, 2001	7.15	7.15	6.85	6.85
2741	NASDAQ	JOUT	Fri, Sep 7, 2001	7.11	7.19	6.96	7.15
2740	NASDAQ	JOUT	Thu, Sep 6, 2001	7.15	7.15	7.12	7.15
2739	NASDAQ	JOUT	Wed, Sep 5, 2001	7.15	7.15	7.15	7.15
2738	NASDAQ	JOUT	Tue, Sep 4, 2001	7.24	7.24	7.15	7.15
2737	NASDAQ	JOUT	Fri, Aug 31, 2001	7.24	7.24	7.17	7.20
2736	NASDAQ	JOUT	Thu, Aug 30, 2001	7.24	7.25	7.24	7.25
2735	NASDAQ	JOUT	Wed, Aug 29, 2001	6.86	7.39	6.85	7.00
2734	NASDAQ	JOUT	Tue, Aug 28, 2001	6.89	6.90	6.85	6.90
2733	NASDAQ	JOUT	Mon, Aug 27, 2001	7.05	7.05	6.85	6.85
2732	NASDAQ	JOUT	Fri, Aug 24, 2001	6.76	7.16	6.76	6.80
2731	NASDAQ	JOUT	Thu, Aug 23, 2001	7.10	7.10	7.10	7.10
2730	NASDAQ	JOUT	Wed, Aug 22, 2001	6.91	6.91	6.91	6.91
2729	NASDAQ	JOUT	Tue, Aug 21, 2001	6.90	7.25	6.80	6.80
2728	NASDAQ	JOUT	Mon, Aug 20, 2001	7.00	7.00	6.81	6.90
2727	NASDAQ	JOUT	Thu, Aug 16, 2001	7.00	7.00	7.00	7.00
2726	NASDAQ	JOUT	Wed, Aug 15, 2001	6.81	7.00	6.81	7.00
2725	NASDAQ	JOUT	Tue, Aug 14, 2001	6.65	7.00	6.65	7.00
2724	NASDAQ	JOUT	Mon, Aug 13, 2001	6.64	6.64	6.53	6.53
2723	NASDAQ	JOUT	Fri, Aug 10, 2001	6.53	6.65	6.52	6.59
2722	NASDAQ	JOUT	Thu, Aug 9, 2001	6.65	6.65	6.50	6.50
2721	NASDAQ	JOUT	Wed, Aug 8, 2001	6.70	6.70	6.50	6.50
2720	NASDAQ	JOUT	Tue, Aug 7, 2001	6.70	6.70	6.51	6.61
2719	NASDAQ	JOUT	Mon, Aug 6, 2001	7.09	7.09	6.58	6.58
2718	NASDAQ	JOUT	Fri, Aug 3, 2001	6.85	7.00	6.56	7.00
2717	NASDAQ	JOUT	Wed, Aug 1, 2001	7.10	7.10	6.60	6.60
2716	NASDAQ	JOUT	Tue, Jul 31, 2001	7.00	7.12	7.00	7.12
2715	NASDAQ	JOUT	Fri, Jul 27, 2001	7.00	7.00	6.70	6.95
2714	NASDAQ	JOUT	Thu, Jul 26, 2001	6.65	6.82	6.40	6.40
2713	NASDAQ	JOUT	Wed, Jul 25, 2001	6.50	6.65	5.98	6.64
2712	NASDAQ	JOUT	Tue, Jul 24, 2001	6.50	6.50	6.50	6.50
2711	NASDAQ	JOUT	Mon, Jul 23, 2001	6.50	6.50	6.50	6.50
2710	NASDAQ	JOUT	Fri, Jul 20, 2001	6.50	6.50	6.50	6.50
2709	NASDAQ	JOUT	Thu, Jul 19, 2001	6.50	6.50	6.50	6.50
2708	NASDAQ	JOUT	Wed, Jul 18, 2001	6.55	6.55	6.55	6.55
2707	NASDAQ	JOUT	Tue, Jul 17, 2001	6.50	6.55	6.29	6.55
2706	NASDAQ	JOUT	Mon, Jul 16, 2001	6.28	6.28	6.18	6.18
2705	NASDAQ	JOUT	Fri, Jul 13, 2001	6.40	6.40	6.35	6.35
2704	NASDAQ	JOUT	Thu, Jul 12, 2001	6.60	6.60	6.25	6.25
2703	NASDAQ	JOUT	Wed, Jul 11, 2001	6.60	6.60	6.50	6.50
2702	NASDAQ	JOUT	Thu, Jul 5, 2001	6.60	6.74	6.60	6.74
2701	NASDAQ	JOUT	Tue, Jul 3, 2001	6.55	6.55	6.55	6.55
2700	NASDAQ	JOUT	Mon, Jul 2, 2001	6.55	6.55	6.55	6.55
2699	NASDAQ	JOUT	Fri, Jun 29, 2001	6.75	6.75	6.64	6.74
2698	NASDAQ	JOUT	Thu, Jun 28, 2001	6.65	6.76	6.65	6.76
2697	NASDAQ	JOUT	Wed, Jun 27, 2001	6.76	6.76	6.71	6.71
2696	NASDAQ	JOUT	Tue, Jun 26, 2001	6.73	6.73	6.71	6.71
2695	NASDAQ	JOUT	Mon, Jun 25, 2001	6.71	6.71	6.71	6.71
2694	NASDAQ	JOUT	Fri, Jun 22, 2001	6.75	6.75	6.75	6.75
2693	NASDAQ	JOUT	Thu, Jun 21, 2001	6.76	6.85	6.75	6.85
2692	NASDAQ	JOUT	Wed, Jun 20, 2001	7.00	7.00	7.00	7.00
2691	NASDAQ	JOUT	Tue, Jun 19, 2001	7.00	7.00	6.80	6.80
2690	NASDAQ	JOUT	Mon, Jun 18, 2001	7.01	7.01	6.81	7.00
2689	NASDAQ	JOUT	Fri, Jun 15, 2001	7.18	7.24	7.11	7.11
2688	NASDAQ	JOUT	Thu, Jun 14, 2001	7.33	7.35	7.24	7.24
2687	NASDAQ	JOUT	Wed, Jun 13, 2001	7.35	7.35	7.35	7.35
2686	NASDAQ	JOUT	Thu, Jun 7, 2001	7.25	7.39	7.25	7.39
2685	NASDAQ	JOUT	Wed, Jun 6, 2001	7.52	7.52	7.41	7.41
2684	NASDAQ	JOUT	Tue, Jun 5, 2001	7.60	7.65	7.50	7.64
2683	NASDAQ	JOUT	Mon, Jun 4, 2001	7.57	7.60	7.42	7.50
2682	NASDAQ	JOUT	Fri, Jun 1, 2001	7.42	7.58	7.42	7.58
2681	NASDAQ	JOUT	Thu, May 31, 2001	7.42	7.51	7.42	7.42
2680	NASDAQ	JOUT	Wed, May 30, 2001	7.59	7.60	7.40	7.51
2679	NASDAQ	JOUT	Tue, May 29, 2001	7.50	7.50	7.40	7.50
2678	NASDAQ	JOUT	Fri, May 25, 2001	6.95	6.96	6.95	6.96
2677	NASDAQ	JOUT	Thu, May 24, 2001	6.85	7.00	6.85	6.90
2676	NASDAQ	JOUT	Wed, May 23, 2001	7.41	7.41	6.90	6.90
2675	NASDAQ	JOUT	Tue, May 22, 2001	7.70	7.70	7.50	7.60
2674	NASDAQ	JOUT	Mon, May 21, 2001	7.80	7.85	7.78	7.85
2673	NASDAQ	JOUT	Fri, May 18, 2001	7.53	8.49	7.53	7.90
2672	NASDAQ	JOUT	Thu, May 17, 2001	6.55	8.30	6.55	7.52
2671	NASDAQ	JOUT	Wed, May 16, 2001	6.49	6.50	6.31	6.31
2670	NASDAQ	JOUT	Tue, May 15, 2001	6.48	6.49	6.44	6.44
2669	NASDAQ	JOUT	Mon, May 14, 2001	6.40	6.50	6.31	6.31
2668	NASDAQ	JOUT	Fri, May 11, 2001	6.52	6.52	6.31	6.35
2667	NASDAQ	JOUT	Thu, May 10, 2001	6.25	6.45	6.15	6.30
2666	NASDAQ	JOUT	Wed, May 9, 2001	6.01	6.01	6.01	6.01
2665	NASDAQ	JOUT	Tue, May 8, 2001	6.22	6.30	6.22	6.29
2664	NASDAQ	JOUT	Mon, May 7, 2001	6.15	6.20	6.14	6.20
2663	NASDAQ	JOUT	Fri, May 4, 2001	6.15	6.15	6.15	6.15
2662	NASDAQ	JOUT	Thu, May 3, 2001	6.01	6.11	6.00	6.11
2661	NASDAQ	JOUT	Wed, May 2, 2001	6.20	6.25	6.20	6.25
2660	NASDAQ	JOUT	Tue, May 1, 2001	6.12	6.20	5.95	6.20
2659	NASDAQ	JOUT	Mon, Apr 30, 2001	6.11	6.11	6.00	6.00
2658	NASDAQ	JOUT	Fri, Apr 27, 2001	6.00	6.03	6.00	6.03
2657	NASDAQ	JOUT	Thu, Apr 26, 2001	6.11	6.11	5.90	6.00
2656	NASDAQ	JOUT	Wed, Apr 25, 2001	6.13	6.23	6.12	6.13
2655	NASDAQ	JOUT	Tue, Apr 24, 2001	6.48	6.48	6.12	6.12
2654	NASDAQ	JOUT	Mon, Apr 23, 2001	6.45	6.45	6.45	6.45
2653	NASDAQ	JOUT	Fri, Apr 20, 2001	6.20	6.50	6.20	6.40
2652	NASDAQ	JOUT	Thu, Apr 19, 2001	6.00	6.35	6.00	6.30
2651	NASDAQ	JOUT	Wed, Apr 18, 2001	6.03	6.03	6.00	6.00
2650	NASDAQ	JOUT	Tue, Apr 17, 2001	6.00	6.00	6.00	6.00
2649	NASDAQ	JOUT	Mon, Apr 16, 2001	6.00	6.00	6.00	6.00
2648	NASDAQ	JOUT	Thu, Apr 12, 2001	6.12	6.12	6.00	6.05
2647	NASDAQ	JOUT	Wed, Apr 11, 2001	6.12	6.12	6.05	6.12
2646	NASDAQ	JOUT	Tue, Apr 10, 2001	6.04	6.12	6.04	6.05
2645	NASDAQ	JOUT	Mon, Apr 9, 2001	6.15	6.15	6.00	6.00
2644	NASDAQ	JOUT	Fri, Apr 6, 2001	6.09	6.13	6.06	6.13
2643	NASDAQ	JOUT	Thu, Apr 5, 2001	6.13	6.16	6.06	6.16
2642	NASDAQ	JOUT	Wed, Apr 4, 2001	6.00	6.13	6.00	6.13
2641	NASDAQ	JOUT	Tue, Mar 27, 2001	6.06	6.13	6.06	6.13
2640	NASDAQ	JOUT	Mon, Mar 26, 2001	6.25	6.25	6.06	6.13
2639	NASDAQ	JOUT	Fri, Mar 23, 2001	6.00	6.25	6.00	6.25
2638	NASDAQ	JOUT	Thu, Mar 22, 2001	6.25	6.25	6.25	6.25
2637	NASDAQ	JOUT	Wed, Mar 21, 2001	6.56	6.56	6.00	6.00
2636	NASDAQ	JOUT	Tue, Mar 20, 2001	6.52	6.56	6.52	6.56
2635	NASDAQ	JOUT	Mon, Mar 19, 2001	6.50	6.50	6.50	6.50
2634	NASDAQ	JOUT	Fri, Mar 16, 2001	6.63	6.63	6.63	6.63
2633	NASDAQ	JOUT	Thu, Mar 15, 2001	6.50	6.50	6.50	6.50
2632	NASDAQ	JOUT	Wed, Mar 14, 2001	6.38	6.50	6.38	6.50
2631	NASDAQ	JOUT	Tue, Mar 13, 2001	6.63	6.63	6.50	6.50
2630	NASDAQ	JOUT	Mon, Mar 12, 2001	6.67	7.00	6.59	6.69
2629	NASDAQ	JOUT	Fri, Mar 9, 2001	6.63	6.63	6.63	6.63
2628	NASDAQ	JOUT	Thu, Mar 8, 2001	6.50	6.69	6.50	6.69
2627	NASDAQ	JOUT	Wed, Mar 7, 2001	6.56	6.56	6.56	6.56
2626	NASDAQ	JOUT	Tue, Mar 6, 2001	6.67	6.67	6.56	6.56
2625	NASDAQ	JOUT	Mon, Mar 5, 2001	6.50	6.63	6.50	6.63
2624	NASDAQ	JOUT	Thu, Mar 1, 2001	6.50	6.50	6.50	6.50
2623	NASDAQ	JOUT	Wed, Feb 28, 2001	6.63	6.63	6.63	6.63
2622	NASDAQ	JOUT	Tue, Feb 27, 2001	6.50	6.50	6.38	6.44
2621	NASDAQ	JOUT	Mon, Feb 26, 2001	6.13	6.50	6.13	6.50
2620	NASDAQ	JOUT	Fri, Feb 23, 2001	6.44	6.44	6.44	6.44
2619	NASDAQ	JOUT	Thu, Feb 22, 2001	6.25	6.44	6.25	6.44
2618	NASDAQ	JOUT	Wed, Feb 21, 2001	6.19	6.44	6.19	6.44
2617	NASDAQ	JOUT	Tue, Feb 20, 2001	6.17	6.19	6.06	6.06
2616	NASDAQ	JOUT	Fri, Feb 16, 2001	6.44	6.44	6.19	6.19
2615	NASDAQ	JOUT	Thu, Feb 15, 2001	6.44	6.44	6.44	6.44
2614	NASDAQ	JOUT	Wed, Feb 14, 2001	6.38	6.38	6.00	6.00
2613	NASDAQ	JOUT	Tue, Feb 13, 2001	6.25	6.50	6.19	6.38
2612	NASDAQ	JOUT	Mon, Feb 12, 2001	6.00	6.25	6.00	6.13
2611	NASDAQ	JOUT	Fri, Feb 9, 2001	6.11	6.13	6.00	6.00
2610	NASDAQ	JOUT	Thu, Feb 8, 2001	6.38	6.44	5.94	6.13
2609	NASDAQ	JOUT	Wed, Feb 7, 2001	6.38	6.38	6.00	6.00
2608	NASDAQ	JOUT	Tue, Feb 6, 2001	6.06	6.06	6.00	6.00
2607	NASDAQ	JOUT	Mon, Feb 5, 2001	6.25	6.38	6.06	6.06
2606	NASDAQ	JOUT	Fri, Feb 2, 2001	6.06	6.38	6.06	6.25
2605	NASDAQ	JOUT	Thu, Feb 1, 2001	6.19	6.38	6.19	6.25
2604	NASDAQ	JOUT	Wed, Jan 31, 2001	6.25	6.38	6.06	6.06
2603	NASDAQ	JOUT	Tue, Jan 30, 2001	6.36	6.38	6.13	6.38
2602	NASDAQ	JOUT	Mon, Jan 29, 2001	6.00	6.25	6.00	6.00
2601	NASDAQ	JOUT	Fri, Jan 26, 2001	6.06	6.13	6.06	6.13
2600	NASDAQ	JOUT	Thu, Jan 25, 2001	6.11	6.38	6.00	6.38
2599	NASDAQ	JOUT	Wed, Jan 24, 2001	5.63	6.13	5.63	6.13
2598	NASDAQ	JOUT	Tue, Jan 23, 2001	6.38	6.38	5.50	5.50
2597	NASDAQ	JOUT	Mon, Jan 22, 2001	7.06	7.06	6.13	6.13
2596	NASDAQ	JOUT	Fri, Jan 19, 2001	7.25	7.25	7.13	7.13
2595	NASDAQ	JOUT	Thu, Jan 18, 2001	7.19	7.19	7.19	7.19
2594	NASDAQ	JOUT	Wed, Jan 17, 2001	7.38	7.38	7.19	7.19
2593	NASDAQ	JOUT	Tue, Jan 16, 2001	6.86	7.56	6.81	7.25
2592	NASDAQ	JOUT	Fri, Jan 12, 2001	6.63	6.75	6.63	6.75
2591	NASDAQ	JOUT	Thu, Jan 11, 2001	6.13	6.50	6.06	6.50
2590	NASDAQ	JOUT	Wed, Jan 10, 2001	6.13	6.13	6.00	6.06
2589	NASDAQ	JOUT	Tue, Jan 9, 2001	6.11	6.19	6.00	6.13
2588	NASDAQ	JOUT	Mon, Jan 8, 2001	5.88	5.88	5.88	5.88
2587	NASDAQ	JOUT	Fri, Jan 5, 2001	5.88	6.00	5.75	6.00
2586	NASDAQ	JOUT	Thu, Jan 4, 2001	5.88	5.88	5.75	5.75
2585	NASDAQ	JOUT	Wed, Jan 3, 2001	5.75	5.88	5.75	5.88
2584	NASDAQ	JOUT	Tue, Jan 2, 2001	5.88	5.88	5.50	5.50
2583	NASDAQ	JOUT	Fri, Dec 29, 2000	5.81	6.00	5.81	5.88
2582	NASDAQ	JOUT	Thu, Dec 28, 2000	5.69	5.88	5.69	5.88
2581	NASDAQ	JOUT	Wed, Dec 27, 2000	5.50	5.81	5.50	5.75
2580	NASDAQ	JOUT	Tue, Dec 26, 2000	5.81	5.81	5.56	5.81
2579	NASDAQ	JOUT	Fri, Dec 22, 2000	5.64	5.81	5.56	5.81
2578	NASDAQ	JOUT	Thu, Dec 21, 2000	5.81	5.88	5.69	5.69
2577	NASDAQ	JOUT	Wed, Dec 20, 2000	5.95	6.09	5.50	5.88
2576	NASDAQ	JOUT	Tue, Dec 19, 2000	5.31	5.47	5.31	5.38
2575	NASDAQ	JOUT	Mon, Dec 18, 2000	5.31	5.34	5.19	5.34
2574	NASDAQ	JOUT	Fri, Dec 15, 2000	5.31	5.31	5.19	5.19
2573	NASDAQ	JOUT	Thu, Dec 14, 2000	5.19	5.31	5.19	5.25
2572	NASDAQ	JOUT	Wed, Dec 13, 2000	5.19	5.34	5.19	5.19
2571	NASDAQ	JOUT	Tue, Dec 12, 2000	5.25	5.34	5.25	5.34
2570	NASDAQ	JOUT	Mon, Dec 11, 2000	5.38	5.38	5.25	5.25
2569	NASDAQ	JOUT	Fri, Dec 8, 2000	4.97	5.41	4.97	5.28
2568	NASDAQ	JOUT	Thu, Dec 7, 2000	5.53	5.58	5.50	5.50
2567	NASDAQ	JOUT	Wed, Dec 6, 2000	5.63	5.69	5.56	5.56
2566	NASDAQ	JOUT	Tue, Dec 5, 2000	5.75	5.75	5.63	5.63
2565	NASDAQ	JOUT	Mon, Dec 4, 2000	5.63	5.81	5.63	5.81
2564	NASDAQ	JOUT	Fri, Dec 1, 2000	5.75	5.75	5.69	5.69
2563	NASDAQ	JOUT	Thu, Nov 30, 2000	6.00	6.00	5.69	5.69
2562	NASDAQ	JOUT	Tue, Nov 28, 2000	5.88	6.13	5.88	6.13
2561	NASDAQ	JOUT	Mon, Nov 27, 2000	6.17	6.19	6.00	6.00
2560	NASDAQ	JOUT	Fri, Nov 24, 2000	5.75	6.19	5.75	6.19
2559	NASDAQ	JOUT	Wed, Nov 22, 2000	6.13	6.13	5.75	5.75
2558	NASDAQ	JOUT	Tue, Nov 21, 2000	6.25	6.25	6.19	6.19
2557	NASDAQ	JOUT	Fri, Nov 17, 2000	6.25	6.38	6.25	6.38
2556	NASDAQ	JOUT	Thu, Nov 16, 2000	6.25	6.25	6.25	6.25
2555	NASDAQ	JOUT	Wed, Nov 15, 2000	6.56	6.56	6.25	6.25
2554	NASDAQ	JOUT	Tue, Nov 14, 2000	6.38	6.50	6.25	6.50
2553	NASDAQ	JOUT	Mon, Nov 13, 2000	6.25	6.56	6.25	6.56
2552	NASDAQ	JOUT	Fri, Nov 10, 2000	5.81	6.66	5.75	6.25
2551	NASDAQ	JOUT	Thu, Nov 9, 2000	5.63	5.88	5.63	5.88
2550	NASDAQ	JOUT	Wed, Nov 8, 2000	5.69	5.69	5.63	5.69
2549	NASDAQ	JOUT	Tue, Nov 7, 2000	5.69	5.75	5.56	5.75
2548	NASDAQ	JOUT	Mon, Nov 6, 2000	5.53	5.75	5.53	5.75
2547	NASDAQ	JOUT	Fri, Nov 3, 2000	5.75	6.00	5.56	5.56
2546	NASDAQ	JOUT	Thu, Nov 2, 2000	5.50	5.50	5.19	5.19
2545	NASDAQ	JOUT	Wed, Nov 1, 2000	5.75	5.75	5.56	5.56
2544	NASDAQ	JOUT	Tue, Oct 31, 2000	5.38	5.75	5.38	5.75
2543	NASDAQ	JOUT	Mon, Oct 30, 2000	5.00	5.50	4.88	5.13
2542	NASDAQ	JOUT	Fri, Oct 27, 2000	6.38	6.38	4.75	5.00
2541	NASDAQ	JOUT	Thu, Oct 26, 2000	6.50	6.50	6.13	6.13
2540	NASDAQ	JOUT	Wed, Oct 25, 2000	6.31	6.31	6.06	6.06
2539	NASDAQ	JOUT	Tue, Oct 24, 2000	6.38	6.38	6.19	6.19
2538	NASDAQ	JOUT	Mon, Oct 23, 2000	6.59	6.63	6.38	6.38
2537	NASDAQ	JOUT	Fri, Oct 20, 2000	6.64	6.64	6.64	6.64
2536	NASDAQ	JOUT	Thu, Oct 19, 2000	6.98	7.00	6.50	6.69
2535	NASDAQ	JOUT	Wed, Oct 18, 2000	6.50	6.50	6.50	6.50
2534	NASDAQ	JOUT	Tue, Oct 17, 2000	6.63	6.63	6.25	6.38
2533	NASDAQ	JOUT	Mon, Oct 16, 2000	6.25	6.50	6.25	6.50
2532	NASDAQ	JOUT	Fri, Oct 13, 2000	6.27	6.38	6.25	6.25
2531	NASDAQ	JOUT	Thu, Oct 12, 2000	6.25	6.25	6.25	6.25
2530	NASDAQ	JOUT	Wed, Oct 11, 2000	6.63	6.63	6.00	6.50
2529	NASDAQ	JOUT	Tue, Oct 10, 2000	6.75	6.75	6.63	6.63
2528	NASDAQ	JOUT	Mon, Oct 9, 2000	6.75	6.75	6.63	6.75
2527	NASDAQ	JOUT	Thu, Oct 5, 2000	6.63	6.75	6.25	6.75
2526	NASDAQ	JOUT	Tue, Oct 3, 2000	6.75	6.75	6.44	6.75
2525	NASDAQ	JOUT	Mon, Oct 2, 2000	6.81	6.81	6.75	6.75
2524	NASDAQ	JOUT	Fri, Sep 29, 2000	6.94	6.94	6.94	6.94
2523	NASDAQ	JOUT	Thu, Sep 28, 2000	6.81	6.88	6.81	6.88
2522	NASDAQ	JOUT	Tue, Sep 26, 2000	6.81	7.00	6.81	7.00
2521	NASDAQ	JOUT	Mon, Sep 25, 2000	6.81	6.81	6.81	6.81
2520	NASDAQ	JOUT	Fri, Sep 22, 2000	6.75	7.06	6.75	7.06
2519	NASDAQ	JOUT	Thu, Sep 21, 2000	6.88	6.94	6.75	6.94
2518	NASDAQ	JOUT	Wed, Sep 20, 2000	6.75	6.75	6.75	6.75
2517	NASDAQ	JOUT	Tue, Sep 19, 2000	6.88	6.88	6.75	6.75
2516	NASDAQ	JOUT	Fri, Sep 15, 2000	6.75	6.94	6.75	6.94
2515	NASDAQ	JOUT	Thu, Sep 14, 2000	6.63	6.75	6.63	6.75
2514	NASDAQ	JOUT	Wed, Sep 13, 2000	6.44	6.53	6.44	6.53
2513	NASDAQ	JOUT	Tue, Sep 12, 2000	7.13	7.13	7.00	7.13
2512	NASDAQ	JOUT	Mon, Sep 11, 2000	6.44	7.13	6.44	7.13
2511	NASDAQ	JOUT	Fri, Sep 8, 2000	7.06	7.06	6.31	6.31
2510	NASDAQ	JOUT	Thu, Sep 7, 2000	6.69	7.13	6.69	7.00
2509	NASDAQ	JOUT	Wed, Sep 6, 2000	6.75	6.75	6.75	6.75
2508	NASDAQ	JOUT	Tue, Sep 5, 2000	7.00	7.00	7.00	7.00
2507	NASDAQ	JOUT	Fri, Sep 1, 2000	6.75	6.88	6.75	6.88
2506	NASDAQ	JOUT	Thu, Aug 31, 2000	7.00	7.31	5.75	6.75
2505	NASDAQ	JOUT	Wed, Aug 30, 2000	6.56	7.31	6.56	7.13
2504	NASDAQ	JOUT	Tue, Aug 29, 2000	5.88	6.50	5.88	6.50
2503	NASDAQ	JOUT	Mon, Aug 28, 2000	6.00	6.00	5.75	5.88
2502	NASDAQ	JOUT	Fri, Aug 25, 2000	5.94	5.94	5.92	5.94
2501	NASDAQ	JOUT	Thu, Aug 24, 2000	6.25	6.25	5.81	6.13
2500	NASDAQ	JOUT	Wed, Aug 23, 2000	6.38	6.38	6.13	6.19
2499	NASDAQ	JOUT	Tue, Aug 22, 2000	6.63	6.63	6.06	6.06
2498	NASDAQ	JOUT	Mon, Aug 21, 2000	6.44	6.75	6.31	6.31
2497	NASDAQ	JOUT	Fri, Aug 18, 2000	6.44	6.44	6.25	6.25
2496	NASDAQ	JOUT	Thu, Aug 17, 2000	6.38	6.44	6.25	6.38
2495	NASDAQ	JOUT	Wed, Aug 16, 2000	6.44	6.44	6.13	6.25
2494	NASDAQ	JOUT	Tue, Aug 15, 2000	6.28	6.44	6.28	6.44
2493	NASDAQ	JOUT	Mon, Aug 14, 2000	6.44	6.44	6.44	6.44
2492	NASDAQ	JOUT	Fri, Aug 11, 2000	6.44	6.44	6.38	6.38
2491	NASDAQ	JOUT	Thu, Aug 10, 2000	6.41	6.44	6.41	6.44
2490	NASDAQ	JOUT	Wed, Aug 9, 2000	6.41	6.41	6.41	6.41
2489	NASDAQ	JOUT	Tue, Aug 8, 2000	6.44	6.44	6.44	6.44
2488	NASDAQ	JOUT	Mon, Aug 7, 2000	6.38	6.44	6.38	6.44
2487	NASDAQ	JOUT	Fri, Aug 4, 2000	6.44	6.44	6.44	6.44
2486	NASDAQ	JOUT	Thu, Aug 3, 2000	6.31	6.31	6.13	6.13
2485	NASDAQ	JOUT	Wed, Aug 2, 2000	6.06	6.44	6.06	6.31
2484	NASDAQ	JOUT	Tue, Aug 1, 2000	6.31	6.31	6.19	6.19
2483	NASDAQ	JOUT	Mon, Jul 31, 2000	6.06	6.31	6.06	6.19
2482	NASDAQ	JOUT	Fri, Jul 28, 2000	6.38	6.38	6.00	6.31
2481	NASDAQ	JOUT	Thu, Jul 27, 2000	6.50	6.50	6.50	6.50
2480	NASDAQ	JOUT	Wed, Jul 26, 2000	6.50	6.75	6.50	6.50
2479	NASDAQ	JOUT	Tue, Jul 25, 2000	6.63	6.63	6.50	6.50
2478	NASDAQ	JOUT	Mon, Jul 24, 2000	7.19	7.19	6.38	6.63
2477	NASDAQ	JOUT	Fri, Jul 21, 2000	7.69	7.69	7.25	7.38
2476	NASDAQ	JOUT	Thu, Jul 20, 2000	7.63	7.69	7.63	7.69
2475	NASDAQ	JOUT	Wed, Jul 19, 2000	7.81	7.81	7.50	7.50
2474	NASDAQ	JOUT	Tue, Jul 18, 2000	7.88	7.94	7.88	7.88
2473	NASDAQ	JOUT	Fri, Jul 14, 2000	7.56	7.56	7.56	7.56
2472	NASDAQ	JOUT	Thu, Jul 13, 2000	7.63	7.72	7.56	7.56
2471	NASDAQ	JOUT	Wed, Jul 12, 2000	7.16	7.94	7.16	7.94
2470	NASDAQ	JOUT	Tue, Jul 11, 2000	7.00	7.25	7.00	7.25
2469	NASDAQ	JOUT	Mon, Jul 10, 2000	7.13	7.13	7.13	7.13
2468	NASDAQ	JOUT	Fri, Jul 7, 2000	7.13	7.13	7.13	7.13
2467	NASDAQ	JOUT	Thu, Jul 6, 2000	7.00	7.13	7.00	7.00
2466	NASDAQ	JOUT	Wed, Jul 5, 2000	7.06	7.06	7.00	7.06
2465	NASDAQ	JOUT	Mon, Jul 3, 2000	7.00	7.13	6.94	7.13
2464	NASDAQ	JOUT	Fri, Jun 30, 2000	7.03	7.06	7.03	7.06
2463	NASDAQ	JOUT	Thu, Jun 29, 2000	7.00	7.06	7.00	7.06
2462	NASDAQ	JOUT	Wed, Jun 28, 2000	7.13	7.13	7.13	7.13
2461	NASDAQ	JOUT	Tue, Jun 27, 2000	7.13	7.13	7.13	7.13
2460	NASDAQ	JOUT	Mon, Jun 26, 2000	7.19	7.25	7.19	7.19
2459	NASDAQ	JOUT	Fri, Jun 23, 2000	7.50	7.50	7.00	7.00
2458	NASDAQ	JOUT	Thu, Jun 22, 2000	7.50	7.50	7.50	7.50
2457	NASDAQ	JOUT	Wed, Jun 21, 2000	7.81	7.81	6.50	7.38
2456	NASDAQ	JOUT	Mon, Jun 19, 2000	8.25	8.38	7.88	7.88
2455	NASDAQ	JOUT	Fri, Jun 16, 2000	8.88	8.88	8.31	8.31
2454	NASDAQ	JOUT	Wed, Jun 14, 2000	9.00	9.00	9.00	9.00
2453	NASDAQ	JOUT	Tue, Jun 13, 2000	9.13	9.13	9.06	9.06
2452	NASDAQ	JOUT	Mon, Jun 12, 2000	8.81	8.81	8.81	8.81
2451	NASDAQ	JOUT	Thu, Jun 8, 2000	9.06	9.06	8.94	8.94
2450	NASDAQ	JOUT	Wed, Jun 7, 2000	9.13	9.13	9.06	9.06
2449	NASDAQ	JOUT	Tue, Jun 6, 2000	9.44	9.50	9.25	9.25
2448	NASDAQ	JOUT	Mon, Jun 5, 2000	9.13	9.50	9.13	9.50
2447	NASDAQ	JOUT	Fri, Jun 2, 2000	9.16	9.16	9.13	9.13
2446	NASDAQ	JOUT	Thu, Jun 1, 2000	9.00	9.13	9.00	9.13
2445	NASDAQ	JOUT	Wed, May 31, 2000	9.00	9.00	8.75	9.00
2444	NASDAQ	JOUT	Tue, May 30, 2000	9.03	9.05	8.50	8.63
2443	NASDAQ	JOUT	Fri, May 26, 2000	9.13	9.13	8.75	8.75
2442	NASDAQ	JOUT	Thu, May 25, 2000	8.19	8.19	8.00	8.00
2441	NASDAQ	JOUT	Wed, May 24, 2000	8.25	8.25	7.75	7.75
2440	NASDAQ	JOUT	Tue, May 23, 2000	7.75	9.25	7.75	8.38
2439	NASDAQ	JOUT	Mon, May 22, 2000	8.88	8.88	7.69	7.69
2438	NASDAQ	JOUT	Fri, May 19, 2000	9.13	9.25	8.89	8.89
2437	NASDAQ	JOUT	Wed, May 17, 2000	9.13	9.13	8.94	9.06
2436	NASDAQ	JOUT	Tue, May 16, 2000	8.69	9.69	8.69	9.13
2435	NASDAQ	JOUT	Mon, May 15, 2000	7.75	8.69	7.75	8.56
2434	NASDAQ	JOUT	Fri, May 12, 2000	7.69	7.75	7.69	7.75
2433	NASDAQ	JOUT	Thu, May 11, 2000	7.69	7.84	7.69	7.75
2432	NASDAQ	JOUT	Wed, May 10, 2000	8.44	8.44	8.00	8.00
2431	NASDAQ	JOUT	Tue, May 9, 2000	8.00	8.13	8.00	8.13
2430	NASDAQ	JOUT	Mon, May 8, 2000	8.00	8.50	8.00	8.00
2429	NASDAQ	JOUT	Fri, May 5, 2000	7.84	8.06	7.84	7.88
2428	NASDAQ	JOUT	Thu, May 4, 2000	7.56	7.56	7.56	7.56
2427	NASDAQ	JOUT	Wed, May 3, 2000	7.44	8.13	7.44	8.13
2426	NASDAQ	JOUT	Tue, May 2, 2000	7.25	7.44	7.25	7.44
2425	NASDAQ	JOUT	Mon, May 1, 2000	7.13	7.38	7.00	7.00
2424	NASDAQ	JOUT	Thu, Apr 27, 2000	6.88	6.94	6.88	6.94
2423	NASDAQ	JOUT	Wed, Apr 26, 2000	6.94	6.94	6.88	6.91
2422	NASDAQ	JOUT	Tue, Apr 25, 2000	7.03	7.03	6.88	6.88
2421	NASDAQ	JOUT	Mon, Apr 24, 2000	7.13	7.13	6.88	6.88
2420	NASDAQ	JOUT	Thu, Apr 20, 2000	7.00	7.06	7.00	7.06
2419	NASDAQ	JOUT	Wed, Apr 19, 2000	6.63	7.00	6.63	7.00
2418	NASDAQ	JOUT	Tue, Apr 18, 2000	6.63	6.66	6.63	6.63
2417	NASDAQ	JOUT	Mon, Apr 17, 2000	6.63	6.78	6.50	6.50
2416	NASDAQ	JOUT	Fri, Apr 14, 2000	6.63	6.66	6.63	6.66
2415	NASDAQ	JOUT	Thu, Apr 13, 2000	6.94	7.00	6.52	6.52
2414	NASDAQ	JOUT	Wed, Apr 12, 2000	7.00	7.00	6.88	6.94
2413	NASDAQ	JOUT	Tue, Apr 11, 2000	6.94	7.13	6.88	6.88
2412	NASDAQ	JOUT	Mon, Apr 10, 2000	6.88	6.88	6.75	6.78
2411	NASDAQ	JOUT	Fri, Apr 7, 2000	6.69	7.00	6.63	7.00
2410	NASDAQ	JOUT	Thu, Apr 6, 2000	6.88	6.88	6.50	6.53
2409	NASDAQ	JOUT	Wed, Apr 5, 2000	6.25	6.50	6.25	6.44
2408	NASDAQ	JOUT	Tue, Apr 4, 2000	6.44	6.75	6.13	6.50
2407	NASDAQ	JOUT	Mon, Apr 3, 2000	6.94	6.94	6.13	6.19
2406	NASDAQ	JOUT	Fri, Mar 31, 2000	6.88	6.88	6.13	6.19
2405	NASDAQ	JOUT	Thu, Mar 30, 2000	6.88	6.88	6.75	6.88
2404	NASDAQ	JOUT	Wed, Mar 29, 2000	7.25	7.25	6.75	6.88
2403	NASDAQ	JOUT	Tue, Mar 28, 2000	7.06	7.06	7.00	7.00
2402	NASDAQ	JOUT	Fri, Mar 24, 2000	7.25	7.25	7.06	7.06
2401	NASDAQ	JOUT	Thu, Mar 23, 2000	7.38	7.38	7.03	7.03
2400	NASDAQ	JOUT	Wed, Mar 22, 2000	7.06	7.38	7.06	7.38
2399	NASDAQ	JOUT	Tue, Mar 21, 2000	7.06	7.63	7.06	7.63
2398	NASDAQ	JOUT	Mon, Mar 20, 2000	7.50	7.63	7.06	7.06
2397	NASDAQ	JOUT	Fri, Mar 17, 2000	7.14	7.14	7.00	7.13
2396	NASDAQ	JOUT	Thu, Mar 16, 2000	7.13	7.50	7.13	7.50
2395	NASDAQ	JOUT	Wed, Mar 15, 2000	7.47	7.55	6.88	6.88
2394	NASDAQ	JOUT	Tue, Mar 14, 2000	7.56	7.56	7.56	7.56
2393	NASDAQ	JOUT	Mon, Mar 13, 2000	7.69	7.69	7.38	7.50
2392	NASDAQ	JOUT	Fri, Mar 10, 2000	7.63	7.63	7.63	7.63
2391	NASDAQ	JOUT	Thu, Mar 9, 2000	7.38	7.63	7.38	7.63
2390	NASDAQ	JOUT	Wed, Mar 8, 2000	7.75	7.88	7.50	7.88
2389	NASDAQ	JOUT	Tue, Mar 7, 2000	7.63	8.13	7.63	7.75
2388	NASDAQ	JOUT	Mon, Mar 6, 2000	7.38	7.88	7.38	7.88
2387	NASDAQ	JOUT	Fri, Mar 3, 2000	7.13	7.25	7.00	7.25
2386	NASDAQ	JOUT	Thu, Mar 2, 2000	7.00	7.13	7.00	7.13
2385	NASDAQ	JOUT	Tue, Feb 29, 2000	6.88	6.88	6.88	6.88
2384	NASDAQ	JOUT	Mon, Feb 28, 2000	7.25	7.25	6.50	7.13
2383	NASDAQ	JOUT	Fri, Feb 25, 2000	6.38	7.13	6.38	7.00
2382	NASDAQ	JOUT	Thu, Feb 24, 2000	6.75	6.88	6.38	6.41
2381	NASDAQ	JOUT	Wed, Feb 23, 2000	7.63	7.75	6.50	6.58
2380	NASDAQ	JOUT	Tue, Feb 22, 2000	7.50	7.75	7.50	7.75
2379	NASDAQ	JOUT	Fri, Feb 18, 2000	7.75	7.75	7.75	7.75
2378	NASDAQ	JOUT	Thu, Feb 17, 2000	7.75	7.75	7.75	7.75
2377	NASDAQ	JOUT	Wed, Feb 16, 2000	7.84	7.84	7.75	7.75
2376	NASDAQ	JOUT	Tue, Feb 15, 2000	7.88	7.88	7.70	7.75
2375	NASDAQ	JOUT	Mon, Feb 14, 2000	7.88	7.88	7.88	7.88
2374	NASDAQ	JOUT	Fri, Feb 11, 2000	8.00	8.00	7.69	7.69
2373	NASDAQ	JOUT	Thu, Feb 10, 2000	7.69	8.25	7.69	7.69
2372	NASDAQ	JOUT	Wed, Feb 9, 2000	7.88	7.88	7.88	7.88
2371	NASDAQ	JOUT	Tue, Feb 8, 2000	7.63	8.13	7.63	7.69
2370	NASDAQ	JOUT	Mon, Feb 7, 2000	7.81	7.97	7.77	7.77
2369	NASDAQ	JOUT	Fri, Feb 4, 2000	7.88	7.88	7.75	7.81
2368	NASDAQ	JOUT	Thu, Feb 3, 2000	8.25	8.25	8.25	8.25
2367	NASDAQ	JOUT	Wed, Feb 2, 2000	8.25	8.25	7.88	7.88
2366	NASDAQ	JOUT	Tue, Feb 1, 2000	8.13	8.13	8.13	8.13
2365	NASDAQ	JOUT	Mon, Jan 31, 2000	7.50	8.50	7.50	7.75
2364	NASDAQ	JOUT	Fri, Jan 28, 2000	7.75	7.75	7.50	7.75
2363	NASDAQ	JOUT	Thu, Jan 27, 2000	7.88	7.88	7.88	7.88
2362	NASDAQ	JOUT	Wed, Jan 26, 2000	7.75	7.88	7.75	7.88
2361	NASDAQ	JOUT	Tue, Jan 25, 2000	7.63	8.00	7.63	8.00
2360	NASDAQ	JOUT	Mon, Jan 24, 2000	8.19	8.22	7.75	7.75
2359	NASDAQ	JOUT	Wed, Jan 19, 2000	8.50	8.50	8.00	8.19
2358	NASDAQ	JOUT	Tue, Jan 18, 2000	7.63	8.25	7.63	8.25
2357	NASDAQ	JOUT	Fri, Jan 14, 2000	7.50	7.63	7.31	7.63
2356	NASDAQ	JOUT	Thu, Jan 13, 2000	6.88	8.00	6.75	7.25
2355	NASDAQ	JOUT	Wed, Jan 12, 2000	6.63	7.00	6.63	6.88
2354	NASDAQ	JOUT	Tue, Jan 11, 2000	7.13	7.13	6.63	6.63
2353	NASDAQ	JOUT	Mon, Jan 10, 2000	7.13	7.63	6.75	7.00
2352	NASDAQ	JOUT	Fri, Jan 7, 2000	7.13	7.13	6.50	6.63
2351	NASDAQ	JOUT	Thu, Jan 6, 2000	7.75	7.75	7.16	7.16
2350	NASDAQ	JOUT	Wed, Jan 5, 2000	7.38	7.38	7.13	7.38
2349	NASDAQ	JOUT	Tue, Jan 4, 2000	7.38	7.50	7.13	7.25
2348	NASDAQ	JOUT	Mon, Jan 3, 2000	7.63	7.88	7.63	7.63
2347	NASDAQ	JOUT	Fri, Dec 31, 1999	7.25	7.25	6.63	7.09
2346	NASDAQ	JOUT	Thu, Dec 30, 1999	6.88	7.38	6.50	7.38
2345	NASDAQ	JOUT	Wed, Dec 29, 1999	7.13	7.13	6.13	6.56
2344	NASDAQ	JOUT	Tue, Dec 28, 1999	7.44	7.44	6.83	6.83
2343	NASDAQ	JOUT	Mon, Dec 27, 1999	7.13	7.44	7.13	7.25
2342	NASDAQ	JOUT	Thu, Dec 23, 1999	7.25	7.44	7.25	7.25
2341	NASDAQ	JOUT	Wed, Dec 22, 1999	7.00	7.50	7.00	7.50
2340	NASDAQ	JOUT	Tue, Dec 21, 1999	7.25	7.25	7.00	7.19
2339	NASDAQ	JOUT	Mon, Dec 20, 1999	7.25	7.25	7.25	7.25
2338	NASDAQ	JOUT	Fri, Dec 17, 1999	7.13	7.38	7.00	7.38
2337	NASDAQ	JOUT	Thu, Dec 16, 1999	7.50	7.50	7.13	7.25
2336	NASDAQ	JOUT	Wed, Dec 15, 1999	7.50	7.75	7.38	7.75
2335	NASDAQ	JOUT	Tue, Dec 14, 1999	7.50	7.50	7.38	7.50
2334	NASDAQ	JOUT	Mon, Dec 13, 1999	7.75	7.75	7.50	7.56
2333	NASDAQ	JOUT	Fri, Dec 10, 1999	7.63	7.81	7.56	7.63
2332	NASDAQ	JOUT	Thu, Dec 9, 1999	7.88	7.88	7.63	7.63
2331	NASDAQ	JOUT	Wed, Dec 8, 1999	7.63	7.94	7.63	7.94
2330	NASDAQ	JOUT	Tue, Dec 7, 1999	7.69	7.69	7.50	7.69
2329	NASDAQ	JOUT	Mon, Dec 6, 1999	8.00	8.00	7.75	7.75
2328	NASDAQ	JOUT	Fri, Dec 3, 1999	8.00	8.00	7.75	8.00
2327	NASDAQ	JOUT	Thu, Dec 2, 1999	7.81	8.00	7.81	8.00
2326	NASDAQ	JOUT	Wed, Dec 1, 1999	7.88	8.00	7.75	7.75
2325	NASDAQ	JOUT	Tue, Nov 30, 1999	8.00	8.00	7.75	7.84
2324	NASDAQ	JOUT	Mon, Nov 29, 1999	8.19	8.19	7.75	8.00
2323	NASDAQ	JOUT	Wed, Nov 24, 1999	7.94	7.94	7.75	7.75
2322	NASDAQ	JOUT	Tue, Nov 23, 1999	8.31	8.75	7.00	7.00
2321	NASDAQ	JOUT	Mon, Nov 22, 1999	8.31	8.31	8.31	8.31
2320	NASDAQ	JOUT	Fri, Nov 19, 1999	8.88	8.88	8.31	8.31
2319	NASDAQ	JOUT	Thu, Nov 18, 1999	8.44	8.75	8.44	8.44
2318	NASDAQ	JOUT	Wed, Nov 17, 1999	8.50	8.50	8.50	8.50
2317	NASDAQ	JOUT	Tue, Nov 16, 1999	8.63	8.75	8.63	8.75
2316	NASDAQ	JOUT	Mon, Nov 15, 1999	8.50	8.63	8.50	8.63
2315	NASDAQ	JOUT	Thu, Nov 11, 1999	8.13	8.31	8.13	8.31
2314	NASDAQ	JOUT	Wed, Nov 10, 1999	8.25	8.50	8.13	8.31
2313	NASDAQ	JOUT	Tue, Nov 9, 1999	7.94	8.38	7.94	8.25
2312	NASDAQ	JOUT	Mon, Nov 8, 1999	8.13	8.19	8.13	8.19
2311	NASDAQ	JOUT	Thu, Nov 4, 1999	8.19	8.25	8.00	8.00
2310	NASDAQ	JOUT	Wed, Nov 3, 1999	8.25	8.44	8.19	8.19
2309	NASDAQ	JOUT	Tue, Nov 2, 1999	8.44	8.44	8.38	8.44
2308	NASDAQ	JOUT	Fri, Oct 29, 1999	8.25	8.50	8.25	8.25
2307	NASDAQ	JOUT	Thu, Oct 28, 1999	8.25	8.25	8.13	8.13
2306	NASDAQ	JOUT	Wed, Oct 27, 1999	8.19	8.22	8.19	8.19
2305	NASDAQ	JOUT	Tue, Oct 26, 1999	8.13	8.19	8.13	8.19
2304	NASDAQ	JOUT	Mon, Oct 25, 1999	8.63	8.63	8.25	8.25
2303	NASDAQ	JOUT	Fri, Oct 22, 1999	8.81	8.81	8.50	8.63
2302	NASDAQ	JOUT	Thu, Oct 21, 1999	8.88	8.88	8.88	8.88
2301	NASDAQ	JOUT	Wed, Oct 20, 1999	9.00	9.00	9.00	9.00
2300	NASDAQ	JOUT	Tue, Oct 19, 1999	9.00	9.00	9.00	9.00
2299	NASDAQ	JOUT	Mon, Oct 18, 1999	9.06	9.06	8.75	9.00
2298	NASDAQ	JOUT	Fri, Oct 15, 1999	8.81	8.81	8.81	8.81
2297	NASDAQ	JOUT	Wed, Oct 13, 1999	8.88	8.88	8.88	8.88
2296	NASDAQ	JOUT	Tue, Oct 12, 1999	8.88	8.94	8.88	8.94
2295	NASDAQ	JOUT	Mon, Oct 11, 1999	8.81	9.19	8.81	9.00
2294	NASDAQ	JOUT	Fri, Oct 8, 1999	8.94	8.94	8.94	8.94
2293	NASDAQ	JOUT	Wed, Oct 6, 1999	8.88	9.06	8.88	8.94
2292	NASDAQ	JOUT	Tue, Oct 5, 1999	9.00	9.00	8.94	8.94
2291	NASDAQ	JOUT	Mon, Oct 4, 1999	8.81	8.81	8.81	8.81
2290	NASDAQ	JOUT	Fri, Oct 1, 1999	8.81	8.94	8.81	8.94
2289	NASDAQ	JOUT	Thu, Sep 30, 1999	9.00	9.00	8.94	8.94
2288	NASDAQ	JOUT	Wed, Sep 29, 1999	9.00	9.00	9.00	9.00
2287	NASDAQ	JOUT	Tue, Sep 28, 1999	9.00	9.13	9.00	9.00
2286	NASDAQ	JOUT	Mon, Sep 27, 1999	8.88	9.06	8.88	9.06
2285	NASDAQ	JOUT	Fri, Sep 24, 1999	9.25	9.25	8.38	8.38
2284	NASDAQ	JOUT	Thu, Sep 23, 1999	9.25	9.34	9.25	9.34
2283	NASDAQ	JOUT	Wed, Sep 22, 1999	9.25	9.69	9.25	9.47
2282	NASDAQ	JOUT	Tue, Sep 21, 1999	9.38	9.38	9.34	9.34
2281	NASDAQ	JOUT	Mon, Sep 20, 1999	9.50	9.75	9.13	9.56
2280	NASDAQ	JOUT	Fri, Sep 17, 1999	9.63	9.63	9.63	9.63
2279	NASDAQ	JOUT	Wed, Sep 15, 1999	9.50	9.75	9.00	9.00
2278	NASDAQ	JOUT	Tue, Sep 14, 1999	9.38	9.50	8.88	9.50
2277	NASDAQ	JOUT	Mon, Sep 13, 1999	9.44	9.50	9.38	9.38
2276	NASDAQ	JOUT	Fri, Sep 10, 1999	9.50	9.63	9.44	9.50
2275	NASDAQ	JOUT	Thu, Sep 9, 1999	9.50	9.63	9.50	9.50
2274	NASDAQ	JOUT	Wed, Sep 8, 1999	9.50	9.63	9.44	9.63
2273	NASDAQ	JOUT	Tue, Sep 7, 1999	9.50	9.50	9.38	9.38
2272	NASDAQ	JOUT	Fri, Sep 3, 1999	9.13	9.38	9.13	9.38
2271	NASDAQ	JOUT	Thu, Sep 2, 1999	9.38	9.44	9.13	9.13
2270	NASDAQ	JOUT	Wed, Sep 1, 1999	9.31	9.50	9.31	9.38
2269	NASDAQ	JOUT	Tue, Aug 31, 1999	9.31	9.50	9.19	9.31
2268	NASDAQ	JOUT	Mon, Aug 30, 1999	9.06	9.63	9.00	9.31
2267	NASDAQ	JOUT	Fri, Aug 27, 1999	9.19	9.19	8.56	9.06
2266	NASDAQ	JOUT	Thu, Aug 26, 1999	9.13	9.13	9.13	9.13
2265	NASDAQ	JOUT	Wed, Aug 25, 1999	9.25	9.25	9.19	9.25
2264	NASDAQ	JOUT	Tue, Aug 24, 1999	9.13	9.16	9.06	9.16
2263	NASDAQ	JOUT	Mon, Aug 23, 1999	9.06	9.13	9.06	9.13
2262	NASDAQ	JOUT	Thu, Aug 19, 1999	9.13	9.22	9.13	9.22
2261	NASDAQ	JOUT	Wed, Aug 18, 1999	9.06	9.06	8.63	8.63
2260	NASDAQ	JOUT	Tue, Aug 17, 1999	8.88	9.38	8.63	8.88
2259	NASDAQ	JOUT	Mon, Aug 16, 1999	9.38	9.38	9.13	9.13
2258	NASDAQ	JOUT	Fri, Aug 13, 1999	9.13	9.13	8.88	9.13
2257	NASDAQ	JOUT	Thu, Aug 12, 1999	9.38	9.38	8.75	9.13
2256	NASDAQ	JOUT	Wed, Aug 11, 1999	9.44	9.44	9.44	9.44
2255	NASDAQ	JOUT	Tue, Aug 10, 1999	9.63	9.63	9.31	9.31
2254	NASDAQ	JOUT	Mon, Aug 9, 1999	9.38	9.75	9.38	9.38
2253	NASDAQ	JOUT	Fri, Aug 6, 1999	9.38	9.38	9.00	9.25
2252	NASDAQ	JOUT	Thu, Aug 5, 1999	9.13	9.13	9.00	9.00
2251	NASDAQ	JOUT	Wed, Aug 4, 1999	9.25	9.44	9.25	9.44
2250	NASDAQ	JOUT	Tue, Aug 3, 1999	9.38	9.38	9.38	9.38
2249	NASDAQ	JOUT	Mon, Aug 2, 1999	9.38	9.38	9.38	9.38
2248	NASDAQ	JOUT	Fri, Jul 30, 1999	9.13	9.50	8.63	9.44
2247	NASDAQ	JOUT	Thu, Jul 29, 1999	9.13	9.50	8.75	8.75
2246	NASDAQ	JOUT	Wed, Jul 28, 1999	8.88	8.88	8.63	8.63
2245	NASDAQ	JOUT	Tue, Jul 27, 1999	8.88	8.88	8.63	8.63
2244	NASDAQ	JOUT	Mon, Jul 26, 1999	9.00	9.00	8.63	8.63
2243	NASDAQ	JOUT	Fri, Jul 23, 1999	8.63	8.63	8.63	8.63
2242	NASDAQ	JOUT	Thu, Jul 22, 1999	8.63	8.63	8.63	8.63
2241	NASDAQ	JOUT	Wed, Jul 21, 1999	8.63	9.00	8.63	9.00
2240	NASDAQ	JOUT	Tue, Jul 20, 1999	9.00	9.00	8.75	8.75
2239	NASDAQ	JOUT	Mon, Jul 19, 1999	8.63	8.75	8.63	8.75
2238	NASDAQ	JOUT	Fri, Jul 16, 1999	8.75	8.75	8.75	8.75
2237	NASDAQ	JOUT	Thu, Jul 15, 1999	8.88	8.88	8.75	8.75
2236	NASDAQ	JOUT	Tue, Jul 13, 1999	8.75	8.75	8.69	8.69
2235	NASDAQ	JOUT	Mon, Jul 12, 1999	8.75	8.75	8.75	8.75
2234	NASDAQ	JOUT	Fri, Jul 9, 1999	8.75	9.13	8.75	9.13
2233	NASDAQ	JOUT	Thu, Jul 8, 1999	9.25	9.25	9.00	9.00
2232	NASDAQ	JOUT	Wed, Jul 7, 1999	8.98	9.13	8.56	9.13
2231	NASDAQ	JOUT	Tue, Jul 6, 1999	9.00	9.00	8.75	8.88
2230	NASDAQ	JOUT	Fri, Jul 2, 1999	8.50	8.88	8.50	8.88
2229	NASDAQ	JOUT	Thu, Jul 1, 1999	9.00	9.00	8.50	8.50
2228	NASDAQ	JOUT	Tue, Jun 29, 1999	9.00	9.00	9.00	9.00
2227	NASDAQ	JOUT	Mon, Jun 28, 1999	9.00	9.38	9.00	9.38
2226	NASDAQ	JOUT	Thu, Jun 24, 1999	8.75	9.13	8.75	9.00
2225	NASDAQ	JOUT	Wed, Jun 23, 1999	8.94	9.13	8.94	9.06
2224	NASDAQ	JOUT	Tue, Jun 22, 1999	9.06	9.13	9.00	9.00
2223	NASDAQ	JOUT	Mon, Jun 21, 1999	8.38	9.25	8.38	9.00
2222	NASDAQ	JOUT	Fri, Jun 18, 1999	8.50	8.63	8.22	8.38
2221	NASDAQ	JOUT	Thu, Jun 17, 1999	8.50	9.00	8.50	8.75
2220	NASDAQ	JOUT	Wed, Jun 16, 1999	8.75	8.88	8.25	8.63
2219	NASDAQ	JOUT	Tue, Jun 15, 1999	8.50	8.50	8.50	8.50
2218	NASDAQ	JOUT	Mon, Jun 14, 1999	8.88	8.94	8.50	8.50
2217	NASDAQ	JOUT	Fri, Jun 11, 1999	8.88	8.88	8.88	8.88
2216	NASDAQ	JOUT	Thu, Jun 10, 1999	9.00	9.00	9.00	9.00
2215	NASDAQ	JOUT	Wed, Jun 9, 1999	8.88	8.88	8.88	8.88
2214	NASDAQ	JOUT	Tue, Jun 8, 1999	8.88	9.13	8.63	8.63
2213	NASDAQ	JOUT	Mon, Jun 7, 1999	8.56	8.56	8.56	8.56
2212	NASDAQ	JOUT	Fri, Jun 4, 1999	8.56	8.56	8.56	8.56
2211	NASDAQ	JOUT	Tue, Jun 1, 1999	8.75	8.75	8.75	8.75
2210	NASDAQ	JOUT	Fri, May 28, 1999	8.75	8.75	8.75	8.75
2209	NASDAQ	JOUT	Thu, May 27, 1999	9.00	9.00	8.75	9.00
2208	NASDAQ	JOUT	Wed, May 26, 1999	8.94	8.94	8.94	8.94
2207	NASDAQ	JOUT	Tue, May 25, 1999	9.50	9.50	8.25	9.00
2206	NASDAQ	JOUT	Mon, May 24, 1999	9.00	9.44	9.00	9.44
2205	NASDAQ	JOUT	Fri, May 21, 1999	9.25	9.50	9.25	9.25
2204	NASDAQ	JOUT	Thu, May 20, 1999	9.50	9.50	9.25	9.25
2203	NASDAQ	JOUT	Wed, May 19, 1999	9.00	9.00	9.00	9.00
2202	NASDAQ	JOUT	Tue, May 18, 1999	9.25	9.50	9.25	9.50
2201	NASDAQ	JOUT	Mon, May 17, 1999	9.25	9.50	9.25	9.25
2200	NASDAQ	JOUT	Fri, May 14, 1999	8.88	9.25	8.75	9.25
2199	NASDAQ	JOUT	Thu, May 13, 1999	8.75	9.25	8.75	9.06
2198	NASDAQ	JOUT	Wed, May 12, 1999	8.50	8.50	8.50	8.50
2197	NASDAQ	JOUT	Tue, May 11, 1999	8.63	8.63	8.50	8.63
2196	NASDAQ	JOUT	Mon, May 10, 1999	9.00	9.00	8.63	8.63
2195	NASDAQ	JOUT	Fri, May 7, 1999	8.63	8.75	8.63	8.75
2194	NASDAQ	JOUT	Thu, May 6, 1999	9.00	9.00	8.75	9.00
2193	NASDAQ	JOUT	Wed, May 5, 1999	8.75	8.75	8.50	8.50
2192	NASDAQ	JOUT	Mon, May 3, 1999	8.88	9.00	8.88	8.88
2191	NASDAQ	JOUT	Fri, Apr 30, 1999	8.63	8.75	8.38	8.75
2190	NASDAQ	JOUT	Thu, Apr 29, 1999	8.63	8.63	8.50	8.50
2189	NASDAQ	JOUT	Wed, Apr 28, 1999	8.25	8.63	8.00	8.63
2188	NASDAQ	JOUT	Tue, Apr 27, 1999	8.25	8.25	8.25	8.25
2187	NASDAQ	JOUT	Mon, Apr 26, 1999	8.00	8.63	8.00	8.00
2186	NASDAQ	JOUT	Fri, Apr 23, 1999	8.25	8.25	8.25	8.25
2185	NASDAQ	JOUT	Thu, Apr 22, 1999	8.50	8.63	8.50	8.50
2184	NASDAQ	JOUT	Wed, Apr 21, 1999	8.63	8.63	8.50	8.50
2183	NASDAQ	JOUT	Tue, Apr 20, 1999	8.25	8.63	8.25	8.50
2182	NASDAQ	JOUT	Mon, Apr 19, 1999	8.63	8.63	8.50	8.50
2181	NASDAQ	JOUT	Fri, Apr 16, 1999	8.50	8.50	8.00	8.31
2180	NASDAQ	JOUT	Thu, Apr 15, 1999	8.63	8.63	8.00	8.20
2179	NASDAQ	JOUT	Wed, Apr 14, 1999	8.00	8.55	8.00	8.31
2178	NASDAQ	JOUT	Tue, Apr 13, 1999	8.38	8.63	8.38	8.38
2177	NASDAQ	JOUT	Mon, Apr 12, 1999	8.00	8.50	8.00	8.50
2176	NASDAQ	JOUT	Fri, Apr 9, 1999	8.00	8.25	8.00	8.13
2175	NASDAQ	JOUT	Thu, Apr 8, 1999	8.00	8.00	8.00	8.00
2174	NASDAQ	JOUT	Wed, Apr 7, 1999	7.75	8.00	7.75	7.75
2173	NASDAQ	JOUT	Tue, Apr 6, 1999	7.13	7.13	7.13	7.13
2172	NASDAQ	JOUT	Mon, Apr 5, 1999	7.75	7.75	7.50	7.63
2171	NASDAQ	JOUT	Thu, Apr 1, 1999	6.88	7.38	6.25	7.38
2170	NASDAQ	JOUT	Wed, Mar 31, 1999	7.63	8.13	6.06	6.50
2169	NASDAQ	JOUT	Tue, Mar 30, 1999	7.75	7.75	7.50	7.50
2168	NASDAQ	JOUT	Mon, Mar 29, 1999	8.00	8.25	7.75	7.75
2167	NASDAQ	JOUT	Fri, Mar 26, 1999	8.25	8.25	8.00	8.00
2166	NASDAQ	JOUT	Thu, Mar 25, 1999	8.50	8.50	8.25	8.25
2165	NASDAQ	JOUT	Wed, Mar 24, 1999	8.38	8.38	8.38	8.38
2164	NASDAQ	JOUT	Tue, Mar 23, 1999	8.88	8.88	8.88	8.88
2163	NASDAQ	JOUT	Mon, Mar 22, 1999	8.75	9.00	8.75	8.88
2162	NASDAQ	JOUT	Fri, Mar 19, 1999	8.75	8.88	8.75	8.75
2161	NASDAQ	JOUT	Thu, Mar 18, 1999	8.88	8.88	8.88	8.88
2160	NASDAQ	JOUT	Wed, Mar 17, 1999	9.00	9.00	8.81	8.88
2159	NASDAQ	JOUT	Tue, Mar 16, 1999	8.63	9.06	8.63	8.88
2158	NASDAQ	JOUT	Mon, Mar 15, 1999	8.63	9.00	8.63	8.88
2157	NASDAQ	JOUT	Fri, Mar 12, 1999	8.81	9.06	8.75	9.06
2156	NASDAQ	JOUT	Thu, Mar 11, 1999	9.25	9.25	9.00	9.00
2155	NASDAQ	JOUT	Wed, Mar 10, 1999	8.88	9.50	8.75	9.50
2154	NASDAQ	JOUT	Tue, Mar 9, 1999	7.88	8.50	7.75	8.50
2153	NASDAQ	JOUT	Fri, Mar 5, 1999	7.75	7.75	7.75	7.75
2152	NASDAQ	JOUT	Thu, Mar 4, 1999	7.88	7.88	7.75	7.88
2151	NASDAQ	JOUT	Wed, Mar 3, 1999	7.88	7.88	7.75	7.75
2150	NASDAQ	JOUT	Tue, Mar 2, 1999	8.38	8.38	8.00	8.00
2149	NASDAQ	JOUT	Mon, Mar 1, 1999	8.38	8.38	8.13	8.13
2148	NASDAQ	JOUT	Thu, Feb 25, 1999	8.00	8.13	7.88	8.13
2147	NASDAQ	JOUT	Wed, Feb 24, 1999	8.00	8.13	8.00	8.13
2146	NASDAQ	JOUT	Tue, Feb 23, 1999	8.06	8.25	7.75	8.25
2145	NASDAQ	JOUT	Mon, Feb 22, 1999	8.00	8.25	7.88	8.25
2144	NASDAQ	JOUT	Fri, Feb 19, 1999	9.00	9.00	8.00	8.00
2143	NASDAQ	JOUT	Thu, Feb 18, 1999	9.13	9.13	9.00	9.00
2142	NASDAQ	JOUT	Wed, Feb 17, 1999	9.25	9.25	9.00	9.13
2141	NASDAQ	JOUT	Tue, Feb 16, 1999	9.25	9.25	9.06	9.06
2140	NASDAQ	JOUT	Fri, Feb 12, 1999	9.13	9.13	9.00	9.00
2139	NASDAQ	JOUT	Thu, Feb 11, 1999	9.13	9.13	9.13	9.13
2138	NASDAQ	JOUT	Wed, Feb 10, 1999	9.13	9.13	9.13	9.13
2137	NASDAQ	JOUT	Tue, Feb 9, 1999	9.25	9.25	9.13	9.13
2136	NASDAQ	JOUT	Mon, Feb 8, 1999	9.25	9.25	9.25	9.25
2135	NASDAQ	JOUT	Fri, Feb 5, 1999	9.25	9.25	9.25	9.25
2134	NASDAQ	JOUT	Thu, Feb 4, 1999	9.25	9.50	9.25	9.50
2133	NASDAQ	JOUT	Tue, Feb 2, 1999	9.44	9.44	9.44	9.44
2132	NASDAQ	JOUT	Mon, Feb 1, 1999	9.50	9.50	9.25	9.25
2131	NASDAQ	JOUT	Fri, Jan 29, 1999	9.63	9.63	9.25	9.50
2130	NASDAQ	JOUT	Thu, Jan 28, 1999	9.25	9.25	9.25	9.25
2129	NASDAQ	JOUT	Wed, Jan 27, 1999	9.75	9.75	9.25	9.25
2128	NASDAQ	JOUT	Tue, Jan 26, 1999	9.75	9.75	9.38	9.38
2127	NASDAQ	JOUT	Mon, Jan 25, 1999	9.56	9.56	9.38	9.38
2126	NASDAQ	JOUT	Fri, Jan 22, 1999	9.50	9.50	9.25	9.50
2125	NASDAQ	JOUT	Thu, Jan 21, 1999	9.00	9.50	9.00	9.50
2124	NASDAQ	JOUT	Wed, Jan 20, 1999	9.50	9.50	9.00	9.00
2123	NASDAQ	JOUT	Tue, Jan 19, 1999	9.63	9.69	9.50	9.50
2122	NASDAQ	JOUT	Fri, Jan 15, 1999	9.25	9.56	9.25	9.38
2121	NASDAQ	JOUT	Thu, Jan 14, 1999	9.63	9.63	9.50	9.50
2120	NASDAQ	JOUT	Wed, Jan 13, 1999	9.75	9.75	9.75	9.75
2119	NASDAQ	JOUT	Tue, Jan 12, 1999	9.50	9.50	9.50	9.50
2118	NASDAQ	JOUT	Mon, Jan 11, 1999	9.75	9.75	9.75	9.75
2117	NASDAQ	JOUT	Fri, Jan 8, 1999	9.50	9.50	9.50	9.50
2116	NASDAQ	JOUT	Thu, Jan 7, 1999	9.63	9.63	9.63	9.63
2115	NASDAQ	JOUT	Tue, Jan 5, 1999	9.75	9.75	9.75	9.75
2114	NASDAQ	JOUT	Mon, Jan 4, 1999	9.50	9.63	9.50	9.63
2113	NASDAQ	JOUT	Thu, Dec 31, 1998	9.50	9.75	9.25	9.25
2112	NASDAQ	JOUT	Wed, Dec 30, 1998	9.75	9.75	9.50	9.50
2111	NASDAQ	JOUT	Tue, Dec 29, 1998	9.88	9.88	9.88	9.88
2110	NASDAQ	JOUT	Mon, Dec 28, 1998	9.75	10.13	9.75	10.00
2109	NASDAQ	JOUT	Thu, Dec 24, 1998	9.88	10.00	9.88	10.00
2108	NASDAQ	JOUT	Wed, Dec 23, 1998	9.75	9.75	9.75	9.75
2107	NASDAQ	JOUT	Tue, Dec 22, 1998	9.63	10.25	9.50	10.25
2106	NASDAQ	JOUT	Mon, Dec 21, 1998	9.50	9.75	9.50	9.75
2105	NASDAQ	JOUT	Fri, Dec 18, 1998	9.50	9.75	9.50	9.50
2104	NASDAQ	JOUT	Thu, Dec 17, 1998	9.50	9.50	9.50	9.50
2103	NASDAQ	JOUT	Wed, Dec 16, 1998	9.63	9.75	9.63	9.75
2102	NASDAQ	JOUT	Tue, Dec 15, 1998	9.25	9.25	9.25	9.25
2101	NASDAQ	JOUT	Mon, Dec 14, 1998	9.25	9.50	9.25	9.25
2100	NASDAQ	JOUT	Fri, Dec 11, 1998	9.38	9.38	9.13	9.38
2099	NASDAQ	JOUT	Thu, Dec 10, 1998	9.25	9.50	9.00	9.00
2098	NASDAQ	JOUT	Wed, Dec 9, 1998	9.13	9.50	9.13	9.50
2097	NASDAQ	JOUT	Tue, Dec 8, 1998	9.13	9.31	9.13	9.13
2096	NASDAQ	JOUT	Mon, Dec 7, 1998	9.13	9.50	9.13	9.13
2095	NASDAQ	JOUT	Fri, Dec 4, 1998	9.13	9.13	9.13	9.13
2094	NASDAQ	JOUT	Thu, Dec 3, 1998	9.13	9.13	9.13	9.13
2093	NASDAQ	JOUT	Wed, Dec 2, 1998	9.25	9.31	9.13	9.31
2092	NASDAQ	JOUT	Tue, Dec 1, 1998	9.56	9.56	9.25	9.25
2091	NASDAQ	JOUT	Mon, Nov 30, 1998	9.50	9.63	9.38	9.50
2090	NASDAQ	JOUT	Fri, Nov 27, 1998	9.50	10.00	9.25	9.75
2089	NASDAQ	JOUT	Wed, Nov 25, 1998	9.38	9.75	9.38	9.75
2088	NASDAQ	JOUT	Tue, Nov 24, 1998	9.50	9.50	9.50	9.50
2087	NASDAQ	JOUT	Mon, Nov 23, 1998	9.38	10.00	9.38	9.38
2086	NASDAQ	JOUT	Fri, Nov 20, 1998	9.88	9.88	9.50	9.50
2085	NASDAQ	JOUT	Thu, Nov 19, 1998	9.38	10.00	9.38	9.94
2084	NASDAQ	JOUT	Wed, Nov 18, 1998	9.88	10.00	9.88	10.00
2083	NASDAQ	JOUT	Tue, Nov 17, 1998	9.25	9.88	9.25	9.88
2082	NASDAQ	JOUT	Mon, Nov 16, 1998	9.25	9.75	9.25	9.50
2081	NASDAQ	JOUT	Fri, Nov 13, 1998	10.00	10.00	9.25	9.25
2080	NASDAQ	JOUT	Thu, Nov 12, 1998	9.88	9.88	9.88	9.88
2079	NASDAQ	JOUT	Tue, Nov 10, 1998	10.00	10.00	9.75	9.75
2078	NASDAQ	JOUT	Mon, Nov 9, 1998	10.00	10.00	9.75	10.00
2077	NASDAQ	JOUT	Fri, Nov 6, 1998	10.00	10.00	9.75	10.00
2076	NASDAQ	JOUT	Thu, Nov 5, 1998	9.75	9.81	9.75	9.81
2075	NASDAQ	JOUT	Wed, Nov 4, 1998	10.00	10.00	9.75	9.75
2074	NASDAQ	JOUT	Tue, Nov 3, 1998	9.00	10.00	8.63	10.00
2073	NASDAQ	JOUT	Mon, Nov 2, 1998	8.38	8.88	8.25	8.88
2072	NASDAQ	JOUT	Fri, Oct 30, 1998	8.50	8.63	8.50	8.50
2071	NASDAQ	JOUT	Thu, Oct 29, 1998	8.38	9.00	8.38	8.50
2070	NASDAQ	JOUT	Tue, Oct 27, 1998	8.38	9.00	8.38	9.00
2069	NASDAQ	JOUT	Mon, Oct 26, 1998	8.38	9.00	8.38	8.38
2068	NASDAQ	JOUT	Thu, Oct 22, 1998	8.50	9.00	8.38	9.00
2067	NASDAQ	JOUT	Wed, Oct 21, 1998	8.38	9.00	8.38	8.38
2066	NASDAQ	JOUT	Tue, Oct 20, 1998	8.25	8.50	8.25	8.38
2065	NASDAQ	JOUT	Mon, Oct 19, 1998	7.75	8.19	7.75	7.75
2064	NASDAQ	JOUT	Fri, Oct 16, 1998	8.00	8.00	8.00	8.00
2063	NASDAQ	JOUT	Thu, Oct 15, 1998	6.88	8.00	6.88	8.00
2062	NASDAQ	JOUT	Wed, Oct 14, 1998	7.63	7.63	6.25	6.75
2061	NASDAQ	JOUT	Tue, Oct 13, 1998	7.38	7.50	7.13	7.13
2060	NASDAQ	JOUT	Mon, Oct 12, 1998	7.75	7.75	7.38	7.38
2059	NASDAQ	JOUT	Fri, Oct 9, 1998	8.38	8.38	7.63	7.88
2058	NASDAQ	JOUT	Thu, Oct 8, 1998	7.75	8.25	7.63	8.13
2057	NASDAQ	JOUT	Wed, Oct 7, 1998	8.25	8.38	8.00	8.00
2056	NASDAQ	JOUT	Tue, Oct 6, 1998	8.00	8.00	8.00	8.00
2055	NASDAQ	JOUT	Mon, Oct 5, 1998	8.06	8.63	8.00	8.00
2054	NASDAQ	JOUT	Fri, Oct 2, 1998	8.88	8.88	8.00	8.50
2053	NASDAQ	JOUT	Thu, Oct 1, 1998	8.88	8.88	8.38	8.38
2052	NASDAQ	JOUT	Wed, Sep 30, 1998	9.50	9.63	8.75	9.63
2051	NASDAQ	JOUT	Tue, Sep 29, 1998	9.75	9.75	9.63	9.63
2050	NASDAQ	JOUT	Mon, Sep 28, 1998	10.00	10.00	9.75	9.75
2049	NASDAQ	JOUT	Fri, Sep 25, 1998	10.00	10.00	9.75	9.75
2048	NASDAQ	JOUT	Thu, Sep 24, 1998	10.00	10.25	10.00	10.19
2047	NASDAQ	JOUT	Tue, Sep 22, 1998	10.13	10.25	9.75	10.25
2046	NASDAQ	JOUT	Mon, Sep 21, 1998	10.00	10.00	10.00	10.00
2045	NASDAQ	JOUT	Fri, Sep 18, 1998	9.88	10.13	9.88	10.13
2044	NASDAQ	JOUT	Thu, Sep 17, 1998	9.75	9.88	9.75	9.88
2043	NASDAQ	JOUT	Wed, Sep 16, 1998	10.00	10.00	9.75	9.75
2042	NASDAQ	JOUT	Tue, Sep 15, 1998	9.81	9.81	9.81	9.81
2041	NASDAQ	JOUT	Mon, Sep 14, 1998	9.88	9.88	9.50	9.63
2040	NASDAQ	JOUT	Fri, Sep 11, 1998	9.00	9.50	9.00	9.38
2039	NASDAQ	JOUT	Thu, Sep 10, 1998	9.75	9.75	9.00	9.00
2038	NASDAQ	JOUT	Wed, Sep 9, 1998	10.50	10.50	9.75	9.75
2037	NASDAQ	JOUT	Tue, Sep 8, 1998	10.50	10.50	10.00	10.00
2036	NASDAQ	JOUT	Fri, Sep 4, 1998	10.00	10.25	10.00	10.25
2035	NASDAQ	JOUT	Thu, Sep 3, 1998	10.50	10.50	10.00	10.00
2034	NASDAQ	JOUT	Wed, Sep 2, 1998	11.50	11.50	10.25	10.50
2033	NASDAQ	JOUT	Tue, Sep 1, 1998	10.69	11.25	10.38	10.50
2032	NASDAQ	JOUT	Mon, Aug 31, 1998	10.63	10.88	10.50	10.50
2031	NASDAQ	JOUT	Fri, Aug 28, 1998	10.75	10.75	10.50	10.50
2030	NASDAQ	JOUT	Thu, Aug 27, 1998	11.75	11.75	10.75	11.00
2029	NASDAQ	JOUT	Wed, Aug 26, 1998	12.00	12.25	11.75	11.75
2028	NASDAQ	JOUT	Tue, Aug 25, 1998	12.63	12.63	12.50	12.50
2027	NASDAQ	JOUT	Mon, Aug 24, 1998	12.50	12.53	12.50	12.50
2026	NASDAQ	JOUT	Fri, Aug 21, 1998	12.50	12.75	12.50	12.50
2025	NASDAQ	JOUT	Thu, Aug 20, 1998	12.50	12.63	12.50	12.63
2024	NASDAQ	JOUT	Wed, Aug 19, 1998	12.69	12.69	12.50	12.50
2023	NASDAQ	JOUT	Tue, Aug 18, 1998	12.50	12.63	12.50	12.63
2022	NASDAQ	JOUT	Mon, Aug 17, 1998	13.00	13.00	12.50	12.88
2021	NASDAQ	JOUT	Fri, Aug 14, 1998	13.00	13.00	13.00	13.00
2020	NASDAQ	JOUT	Thu, Aug 13, 1998	12.75	12.88	12.50	12.88
2019	NASDAQ	JOUT	Wed, Aug 12, 1998	12.38	12.88	12.38	12.75
2018	NASDAQ	JOUT	Tue, Aug 11, 1998	12.38	12.63	12.38	12.63
2017	NASDAQ	JOUT	Mon, Aug 10, 1998	12.38	12.56	12.38	12.56
2016	NASDAQ	JOUT	Fri, Aug 7, 1998	12.88	12.88	12.50	12.50
2015	NASDAQ	JOUT	Thu, Aug 6, 1998	12.63	12.75	12.63	12.63
2014	NASDAQ	JOUT	Wed, Aug 5, 1998	12.25	12.44	12.25	12.25
2013	NASDAQ	JOUT	Tue, Aug 4, 1998	12.50	12.75	12.50	12.50
2012	NASDAQ	JOUT	Mon, Aug 3, 1998	12.88	13.06	12.75	12.75
2011	NASDAQ	JOUT	Fri, Jul 31, 1998	13.00	13.50	12.88	12.88
2010	NASDAQ	JOUT	Wed, Jul 29, 1998	13.50	13.50	12.88	13.00
2009	NASDAQ	JOUT	Tue, Jul 28, 1998	13.00	14.00	13.00	13.00
2008	NASDAQ	JOUT	Mon, Jul 27, 1998	12.50	12.50	12.13	12.13
2007	NASDAQ	JOUT	Fri, Jul 24, 1998	12.63	12.63	12.25	12.25
2006	NASDAQ	JOUT	Thu, Jul 23, 1998	12.25	12.25	12.25	12.25
2005	NASDAQ	JOUT	Wed, Jul 22, 1998	12.63	12.63	12.50	12.63
2004	NASDAQ	JOUT	Tue, Jul 21, 1998	12.75	13.13	12.75	12.88
2003	NASDAQ	JOUT	Mon, Jul 20, 1998	13.25	13.25	12.81	13.25
2002	NASDAQ	JOUT	Fri, Jul 17, 1998	13.00	13.25	13.00	13.25
2001	NASDAQ	JOUT	Thu, Jul 16, 1998	12.75	13.13	12.75	12.75
2000	NASDAQ	JOUT	Wed, Jul 15, 1998	13.25	13.25	12.75	12.75
1999	NASDAQ	JOUT	Mon, Jul 13, 1998	13.13	13.13	12.63	13.00
1998	NASDAQ	JOUT	Wed, Jul 8, 1998	13.00	13.00	12.88	13.00
1997	NASDAQ	JOUT	Tue, Jul 7, 1998	12.88	13.25	12.88	13.25
1996	NASDAQ	JOUT	Mon, Jul 6, 1998	12.75	12.75	12.75	12.75
1995	NASDAQ	JOUT	Thu, Jul 2, 1998	12.75	12.75	12.75	12.75
1994	NASDAQ	JOUT	Wed, Jul 1, 1998	12.88	13.00	12.63	13.00
1993	NASDAQ	JOUT	Tue, Jun 30, 1998	12.75	13.00	12.25	12.63
1992	NASDAQ	JOUT	Mon, Jun 29, 1998	12.75	13.25	12.75	13.25
1991	NASDAQ	JOUT	Fri, Jun 26, 1998	12.75	12.75	12.50	12.50
1990	NASDAQ	JOUT	Thu, Jun 25, 1998	12.50	12.50	12.25	12.25
1989	NASDAQ	JOUT	Tue, Jun 23, 1998	12.25	12.25	12.25	12.25
1988	NASDAQ	JOUT	Fri, Jun 19, 1998	12.50	12.50	12.50	12.50
1987	NASDAQ	JOUT	Thu, Jun 18, 1998	12.75	12.75	12.25	12.75
1986	NASDAQ	JOUT	Wed, Jun 17, 1998	12.38	12.75	12.38	12.75
1985	NASDAQ	JOUT	Tue, Jun 16, 1998	12.75	12.75	12.38	12.75
1984	NASDAQ	JOUT	Mon, Jun 15, 1998	12.50	12.75	12.50	12.50
1983	NASDAQ	JOUT	Fri, Jun 12, 1998	12.44	12.88	12.44	12.88
1982	NASDAQ	JOUT	Thu, Jun 11, 1998	12.63	12.63	12.38	12.38
1981	NASDAQ	JOUT	Tue, Jun 9, 1998	12.81	12.81	12.81	12.81
1980	NASDAQ	JOUT	Mon, Jun 8, 1998	12.50	12.75	12.50	12.75
1979	NASDAQ	JOUT	Fri, Jun 5, 1998	12.50	12.50	12.38	12.38
1978	NASDAQ	JOUT	Thu, Jun 4, 1998	12.50	12.50	12.50	12.50
1977	NASDAQ	JOUT	Wed, Jun 3, 1998	12.50	12.63	12.50	12.50
1976	NASDAQ	JOUT	Tue, Jun 2, 1998	13.00	13.00	12.50	12.50
1975	NASDAQ	JOUT	Mon, Jun 1, 1998	12.50	13.00	12.50	12.50
1974	NASDAQ	JOUT	Fri, May 29, 1998	13.00	13.00	12.50	12.50
1973	NASDAQ	JOUT	Thu, May 28, 1998	13.13	13.13	13.13	13.13
1972	NASDAQ	JOUT	Wed, May 27, 1998	13.13	13.38	12.63	12.63
1971	NASDAQ	JOUT	Tue, May 26, 1998	13.63	13.63	13.38	13.38
1970	NASDAQ	JOUT	Fri, May 22, 1998	13.63	13.88	13.63	13.88
1969	NASDAQ	JOUT	Thu, May 21, 1998	13.88	13.88	13.88	13.88
1968	NASDAQ	JOUT	Wed, May 20, 1998	14.25	14.25	13.88	14.25
1967	NASDAQ	JOUT	Tue, May 19, 1998	14.00	14.13	13.88	13.88
1966	NASDAQ	JOUT	Mon, May 18, 1998	13.63	14.13	13.63	14.13
1965	NASDAQ	JOUT	Fri, May 15, 1998	13.63	13.63	13.63	13.63
1964	NASDAQ	JOUT	Thu, May 14, 1998	13.75	13.75	13.50	13.75
1963	NASDAQ	JOUT	Wed, May 13, 1998	13.69	13.69	13.50	13.50
1962	NASDAQ	JOUT	Tue, May 12, 1998	13.50	13.63	13.50	13.63
1961	NASDAQ	JOUT	Mon, May 11, 1998	14.13	14.13	13.75	13.75
1960	NASDAQ	JOUT	Fri, May 8, 1998	14.13	14.13	14.13	14.13
1959	NASDAQ	JOUT	Thu, May 7, 1998	14.63	15.00	14.38	14.38
1958	NASDAQ	JOUT	Wed, May 6, 1998	14.63	14.88	14.63	14.88
1957	NASDAQ	JOUT	Tue, May 5, 1998	14.75	14.75	14.75	14.75
1956	NASDAQ	JOUT	Mon, May 4, 1998	15.50	15.50	14.63	14.63
1955	NASDAQ	JOUT	Fri, May 1, 1998	15.25	15.88	15.13	15.13
1954	NASDAQ	JOUT	Wed, Apr 29, 1998	15.50	15.75	15.50	15.75
1953	NASDAQ	JOUT	Tue, Apr 28, 1998	15.38	15.50	15.38	15.38
1952	NASDAQ	JOUT	Mon, Apr 27, 1998	15.25	15.25	15.25	15.25
1951	NASDAQ	JOUT	Fri, Apr 24, 1998	15.50	15.75	15.50	15.50
1950	NASDAQ	JOUT	Thu, Apr 23, 1998	15.75	15.75	15.50	15.50
1949	NASDAQ	JOUT	Wed, Apr 22, 1998	15.50	15.75	15.50	15.75
1948	NASDAQ	JOUT	Tue, Apr 21, 1998	15.88	16.25	15.75	15.75
1947	NASDAQ	JOUT	Mon, Apr 20, 1998	15.88	16.25	15.88	15.88
1946	NASDAQ	JOUT	Fri, Apr 17, 1998	16.00	16.00	15.88	15.88
1945	NASDAQ	JOUT	Thu, Apr 16, 1998	16.00	16.19	16.00	16.00
1944	NASDAQ	JOUT	Wed, Apr 15, 1998	15.63	15.63	15.63	15.63
1943	NASDAQ	JOUT	Tue, Apr 14, 1998	16.00	16.00	15.75	15.75
1942	NASDAQ	JOUT	Mon, Apr 13, 1998	16.00	16.38	16.00	16.00
1941	NASDAQ	JOUT	Thu, Apr 9, 1998	16.00	16.38	16.00	16.00
1940	NASDAQ	JOUT	Wed, Apr 8, 1998	16.00	16.00	16.00	16.00
1939	NASDAQ	JOUT	Tue, Apr 7, 1998	16.38	16.38	16.00	16.38
1938	NASDAQ	JOUT	Mon, Apr 6, 1998	16.00	16.38	16.00	16.38
1937	NASDAQ	JOUT	Fri, Apr 3, 1998	16.50	16.50	16.25	16.25
1936	NASDAQ	JOUT	Wed, Apr 1, 1998	16.75	16.75	16.50	16.63
1935	NASDAQ	JOUT	Tue, Mar 31, 1998	16.56	16.75	16.56	16.75
1934	NASDAQ	JOUT	Mon, Mar 30, 1998	16.63	16.63	16.63	16.63
1933	NASDAQ	JOUT	Fri, Mar 27, 1998	16.75	16.75	16.50	16.50
1932	NASDAQ	JOUT	Thu, Mar 26, 1998	16.63	16.75	16.50	16.75
1931	NASDAQ	JOUT	Wed, Mar 25, 1998	16.88	17.00	16.88	16.88
1930	NASDAQ	JOUT	Tue, Mar 24, 1998	16.88	17.00	16.88	16.88
1929	NASDAQ	JOUT	Mon, Mar 23, 1998	16.88	16.88	16.88	16.88
1928	NASDAQ	JOUT	Fri, Mar 20, 1998	16.88	17.00	16.88	17.00
1927	NASDAQ	JOUT	Thu, Mar 19, 1998	17.25	17.25	16.88	16.88
1926	NASDAQ	JOUT	Wed, Mar 18, 1998	16.94	17.00	16.94	17.00
1925	NASDAQ	JOUT	Tue, Mar 17, 1998	16.88	16.88	16.88	16.88
1924	NASDAQ	JOUT	Mon, Mar 16, 1998	17.00	17.25	16.88	17.00
1923	NASDAQ	JOUT	Fri, Mar 13, 1998	17.13	17.13	17.13	17.13
1922	NASDAQ	JOUT	Thu, Mar 12, 1998	16.75	17.13	16.75	17.13
1921	NASDAQ	JOUT	Wed, Mar 11, 1998	16.75	17.13	16.75	16.88
1920	NASDAQ	JOUT	Tue, Mar 10, 1998	17.00	17.13	17.00	17.13
1919	NASDAQ	JOUT	Fri, Mar 6, 1998	16.75	16.75	16.75	16.75
1918	NASDAQ	JOUT	Thu, Mar 5, 1998	16.75	16.75	16.75	16.75
1917	NASDAQ	JOUT	Wed, Mar 4, 1998	16.75	16.75	16.75	16.75
1916	NASDAQ	JOUT	Tue, Mar 3, 1998	17.13	17.13	17.13	17.13
1915	NASDAQ	JOUT	Mon, Mar 2, 1998	16.75	17.25	16.75	16.75
1914	NASDAQ	JOUT	Fri, Feb 27, 1998	16.75	17.25	16.75	17.00
1913	NASDAQ	JOUT	Thu, Feb 26, 1998	17.00	17.00	16.75	17.00
1912	NASDAQ	JOUT	Wed, Feb 25, 1998	17.25	17.25	17.00	17.00
1911	NASDAQ	JOUT	Tue, Feb 24, 1998	17.00	17.25	16.75	17.25
1910	NASDAQ	JOUT	Mon, Feb 23, 1998	16.75	17.25	16.75	17.25
1909	NASDAQ	JOUT	Fri, Feb 20, 1998	16.50	17.25	16.50	16.75
1908	NASDAQ	JOUT	Thu, Feb 19, 1998	16.50	16.50	16.38	16.38
1907	NASDAQ	JOUT	Wed, Feb 18, 1998	16.75	16.75	16.50	16.50
1906	NASDAQ	JOUT	Tue, Feb 17, 1998	16.50	16.75	16.50	16.75
1905	NASDAQ	JOUT	Thu, Feb 12, 1998	16.75	17.00	16.63	16.63
1904	NASDAQ	JOUT	Wed, Feb 11, 1998	16.75	16.75	16.75	16.75
1903	NASDAQ	JOUT	Tue, Feb 10, 1998	16.75	17.00	16.75	16.75
1902	NASDAQ	JOUT	Mon, Feb 9, 1998	17.25	17.25	16.88	16.88
1901	NASDAQ	JOUT	Fri, Feb 6, 1998	16.75	17.28	16.75	17.13
1900	NASDAQ	JOUT	Thu, Feb 5, 1998	16.13	16.88	16.13	16.75
1899	NASDAQ	JOUT	Wed, Feb 4, 1998	16.38	16.63	16.13	16.63
1898	NASDAQ	JOUT	Tue, Feb 3, 1998	16.25	16.38	15.63	16.38
1897	NASDAQ	JOUT	Mon, Feb 2, 1998	15.63	16.25	15.63	15.75
1896	NASDAQ	JOUT	Fri, Jan 30, 1998	16.00	16.13	16.00	16.00
1895	NASDAQ	JOUT	Thu, Jan 29, 1998	15.81	15.81	15.63	15.69
1894	NASDAQ	JOUT	Wed, Jan 28, 1998	15.63	15.63	15.63	15.63
1893	NASDAQ	JOUT	Tue, Jan 27, 1998	15.91	15.91	15.91	15.91
1892	NASDAQ	JOUT	Mon, Jan 26, 1998	15.50	16.00	15.50	16.00
1891	NASDAQ	JOUT	Fri, Jan 23, 1998	15.50	15.69	15.50	15.50
1890	NASDAQ	JOUT	Thu, Jan 22, 1998	15.63	15.63	15.63	15.63
1889	NASDAQ	JOUT	Wed, Jan 21, 1998	15.50	15.50	15.50	15.50
1888	NASDAQ	JOUT	Tue, Jan 20, 1998	15.75	15.75	15.75	15.75
1887	NASDAQ	JOUT	Thu, Jan 15, 1998	15.88	15.88	15.88	15.88
1886	NASDAQ	JOUT	Wed, Jan 14, 1998	15.75	15.75	15.50	15.50
1885	NASDAQ	JOUT	Mon, Jan 12, 1998	15.75	15.75	15.75	15.75
1884	NASDAQ	JOUT	Fri, Jan 9, 1998	16.50	16.50	16.00	16.00
1883	NASDAQ	JOUT	Thu, Jan 8, 1998	17.25	17.25	16.50	16.50
1882	NASDAQ	JOUT	Wed, Jan 7, 1998	17.00	17.00	17.00	17.00
1881	NASDAQ	JOUT	Tue, Jan 6, 1998	17.00	17.00	17.00	17.00
1880	NASDAQ	JOUT	Mon, Jan 5, 1998	17.00	17.00	17.00	17.00
1879	NASDAQ	JOUT	Fri, Jan 2, 1998	17.00	17.63	17.00	17.63
1878	NASDAQ	JOUT	Wed, Dec 31, 1997	17.63	17.63	17.63	17.63
1877	NASDAQ	JOUT	Tue, Dec 30, 1997	17.00	17.75	17.00	17.00
1876	NASDAQ	JOUT	Mon, Dec 29, 1997	17.25	17.75	17.00	17.38
1875	NASDAQ	JOUT	Wed, Dec 24, 1997	17.25	17.75	17.25	17.75
1874	NASDAQ	JOUT	Tue, Dec 23, 1997	17.50	17.50	17.25	17.25
1873	NASDAQ	JOUT	Mon, Dec 22, 1997	17.25	17.75	17.25	17.53
1872	NASDAQ	JOUT	Fri, Dec 19, 1997	16.75	17.50	16.75	17.25
1871	NASDAQ	JOUT	Thu, Dec 18, 1997	17.00	17.00	16.75	17.00
1870	NASDAQ	JOUT	Wed, Dec 17, 1997	16.75	17.19	16.75	16.75
1869	NASDAQ	JOUT	Tue, Dec 16, 1997	16.75	17.25	16.75	16.75
1868	NASDAQ	JOUT	Mon, Dec 15, 1997	16.75	17.25	16.75	17.25
1867	NASDAQ	JOUT	Fri, Dec 12, 1997	17.13	17.25	17.13	17.25
1866	NASDAQ	JOUT	Wed, Dec 10, 1997	16.75	17.00	16.75	17.00
1865	NASDAQ	JOUT	Tue, Dec 9, 1997	16.63	16.63	16.63	16.63
1864	NASDAQ	JOUT	Mon, Dec 8, 1997	17.25	17.25	17.25	17.25
1863	NASDAQ	JOUT	Fri, Dec 5, 1997	16.75	16.75	16.75	16.75
1862	NASDAQ	JOUT	Thu, Dec 4, 1997	17.00	17.25	17.00	17.13
1861	NASDAQ	JOUT	Wed, Dec 3, 1997	17.75	17.75	17.25	17.25
1860	NASDAQ	JOUT	Tue, Dec 2, 1997	17.00	17.25	17.00	17.00
1859	NASDAQ	JOUT	Mon, Dec 1, 1997	16.75	17.38	16.75	17.13
1858	NASDAQ	JOUT	Wed, Nov 26, 1997	17.00	17.00	16.50	16.50
1857	NASDAQ	JOUT	Tue, Nov 25, 1997	16.75	16.75	16.50	16.50
1856	NASDAQ	JOUT	Mon, Nov 24, 1997	16.50	16.88	16.50	16.50
1855	NASDAQ	JOUT	Fri, Nov 21, 1997	16.75	17.00	16.75	17.00
1854	NASDAQ	JOUT	Thu, Nov 20, 1997	17.75	17.75	17.00	17.00
1853	NASDAQ	JOUT	Wed, Nov 19, 1997	17.25	17.38	17.25	17.25
1852	NASDAQ	JOUT	Tue, Nov 18, 1997	17.00	17.00	17.00	17.00
1851	NASDAQ	JOUT	Mon, Nov 17, 1997	17.00	17.38	17.00	17.25
1850	NASDAQ	JOUT	Fri, Nov 14, 1997	17.00	17.13	17.00	17.13
1849	NASDAQ	JOUT	Thu, Nov 13, 1997	17.25	17.50	17.00	17.25
1848	NASDAQ	JOUT	Wed, Nov 12, 1997	16.75	17.25	16.75	16.75
1847	NASDAQ	JOUT	Tue, Nov 11, 1997	17.25	17.25	16.75	16.75
1846	NASDAQ	JOUT	Fri, Nov 7, 1997	17.00	17.25	16.50	17.25
1845	NASDAQ	JOUT	Thu, Nov 6, 1997	17.50	17.50	17.00	17.00
1844	NASDAQ	JOUT	Wed, Nov 5, 1997	16.50	17.50	16.50	17.50
1843	NASDAQ	JOUT	Tue, Nov 4, 1997	16.19	16.25	16.00	16.00
1842	NASDAQ	JOUT	Mon, Nov 3, 1997	15.00	16.00	15.00	16.00
1841	NASDAQ	JOUT	Fri, Oct 31, 1997	15.00	15.50	15.00	15.50
1840	NASDAQ	JOUT	Thu, Oct 30, 1997	15.50	15.50	15.50	15.50
1839	NASDAQ	JOUT	Wed, Oct 29, 1997	15.50	15.50	15.50	15.50
1838	NASDAQ	JOUT	Tue, Oct 28, 1997	14.50	15.50	14.50	15.50
1837	NASDAQ	JOUT	Mon, Oct 27, 1997	15.75	16.38	15.00	15.00
1836	NASDAQ	JOUT	Fri, Oct 24, 1997	16.50	16.50	16.50	16.50
1835	NASDAQ	JOUT	Thu, Oct 23, 1997	16.25	16.50	15.88	16.50
1834	NASDAQ	JOUT	Tue, Oct 21, 1997	17.00	17.00	17.00	17.00
1833	NASDAQ	JOUT	Mon, Oct 20, 1997	16.75	16.75	16.63	16.63
1832	NASDAQ	JOUT	Fri, Oct 17, 1997	17.00	17.00	16.75	16.75
1831	NASDAQ	JOUT	Thu, Oct 16, 1997	16.88	16.88	16.88	16.88
1830	NASDAQ	JOUT	Wed, Oct 15, 1997	17.00	17.38	17.00	17.25
1829	NASDAQ	JOUT	Tue, Oct 14, 1997	17.13	17.38	17.13	17.13
1828	NASDAQ	JOUT	Mon, Oct 13, 1997	17.38	17.50	17.38	17.50
1827	NASDAQ	JOUT	Fri, Oct 10, 1997	17.00	17.38	17.00	17.25
1826	NASDAQ	JOUT	Thu, Oct 9, 1997	17.00	17.50	17.00	17.25
1825	NASDAQ	JOUT	Wed, Oct 8, 1997	17.25	17.50	17.25	17.25
1824	NASDAQ	JOUT	Tue, Oct 7, 1997	17.13	17.75	17.13	17.50
1823	NASDAQ	JOUT	Mon, Oct 6, 1997	17.50	17.50	17.00	17.50
1822	NASDAQ	JOUT	Fri, Oct 3, 1997	17.25	17.50	16.75	17.00
1821	NASDAQ	JOUT	Thu, Oct 2, 1997	17.25	17.25	16.25	16.50
1820	NASDAQ	JOUT	Wed, Oct 1, 1997	16.50	17.50	16.00	17.00
1819	NASDAQ	JOUT	Tue, Sep 30, 1997	16.00	16.25	16.00	16.00
1818	NASDAQ	JOUT	Mon, Sep 29, 1997	15.75	16.25	15.38	15.63
1817	NASDAQ	JOUT	Fri, Sep 26, 1997	15.25	15.25	14.75	15.25
1816	NASDAQ	JOUT	Thu, Sep 25, 1997	15.25	15.25	14.75	14.75
1815	NASDAQ	JOUT	Wed, Sep 24, 1997	14.75	14.88	14.75	14.88
1814	NASDAQ	JOUT	Tue, Sep 23, 1997	14.81	14.81	14.81	14.81
1813	NASDAQ	JOUT	Mon, Sep 22, 1997	15.50	15.50	15.50	15.50
1812	NASDAQ	JOUT	Fri, Sep 19, 1997	15.00	15.00	14.81	14.81
1811	NASDAQ	JOUT	Thu, Sep 18, 1997	14.75	15.50	14.75	15.50
1810	NASDAQ	JOUT	Wed, Sep 17, 1997	15.00	15.25	14.75	15.00
1809	NASDAQ	JOUT	Tue, Sep 16, 1997	15.13	15.50	15.00	15.00
1808	NASDAQ	JOUT	Mon, Sep 15, 1997	14.25	15.00	13.75	14.38
1807	NASDAQ	JOUT	Fri, Sep 12, 1997	14.25	14.25	14.25	14.25
1806	NASDAQ	JOUT	Thu, Sep 11, 1997	13.88	14.13	13.50	14.13
1805	NASDAQ	JOUT	Wed, Sep 10, 1997	13.63	13.88	13.63	13.88
1804	NASDAQ	JOUT	Tue, Sep 9, 1997	14.13	14.13	14.13	14.13
1803	NASDAQ	JOUT	Mon, Sep 8, 1997	14.13	14.13	13.63	14.13
1802	NASDAQ	JOUT	Fri, Sep 5, 1997	13.63	13.63	13.63	13.63
1801	NASDAQ	JOUT	Thu, Sep 4, 1997	14.13	14.13	13.63	14.13
1800	NASDAQ	JOUT	Wed, Sep 3, 1997	13.50	14.00	13.50	14.00
1799	NASDAQ	JOUT	Tue, Sep 2, 1997	14.25	14.25	13.75	14.13
1798	NASDAQ	JOUT	Fri, Aug 29, 1997	14.00	14.25	13.75	13.75
1797	NASDAQ	JOUT	Thu, Aug 28, 1997	14.25	14.25	13.75	13.75
1796	NASDAQ	JOUT	Wed, Aug 27, 1997	13.75	14.25	13.75	14.25
1795	NASDAQ	JOUT	Tue, Aug 26, 1997	14.00	14.00	14.00	14.00
1794	NASDAQ	JOUT	Mon, Aug 25, 1997	14.00	14.50	14.00	14.50
1793	NASDAQ	JOUT	Fri, Aug 22, 1997	14.50	14.50	14.00	14.00
1792	NASDAQ	JOUT	Thu, Aug 21, 1997	14.50	14.50	14.00	14.00
1791	NASDAQ	JOUT	Wed, Aug 20, 1997	13.75	14.50	13.75	14.25
1790	NASDAQ	JOUT	Tue, Aug 19, 1997	14.25	14.25	13.75	13.75
1789	NASDAQ	JOUT	Mon, Aug 18, 1997	14.00	14.50	14.00	14.00
1788	NASDAQ	JOUT	Fri, Aug 15, 1997	14.75	14.75	14.25	14.50
1787	NASDAQ	JOUT	Thu, Aug 14, 1997	14.75	14.75	14.75	14.75
1786	NASDAQ	JOUT	Wed, Aug 13, 1997	14.50	14.75	14.50	14.75
1785	NASDAQ	JOUT	Mon, Aug 11, 1997	14.88	14.88	14.25	14.25
1784	NASDAQ	JOUT	Fri, Aug 8, 1997	15.00	15.00	14.50	14.50
1783	NASDAQ	JOUT	Thu, Aug 7, 1997	14.75	14.75	14.50	14.75
1782	NASDAQ	JOUT	Wed, Aug 6, 1997	15.00	15.13	15.00	15.00
1781	NASDAQ	JOUT	Tue, Aug 5, 1997	15.00	15.25	15.00	15.00
1780	NASDAQ	JOUT	Mon, Aug 4, 1997	14.75	15.25	14.75	15.13
1779	NASDAQ	JOUT	Fri, Aug 1, 1997	14.88	15.13	14.63	14.75
1778	NASDAQ	JOUT	Thu, Jul 31, 1997	14.63	15.00	14.38	14.88
1777	NASDAQ	JOUT	Wed, Jul 30, 1997	14.50	14.81	14.00	14.75
1776	NASDAQ	JOUT	Tue, Jul 29, 1997	13.50	14.25	13.50	14.25
1775	NASDAQ	JOUT	Mon, Jul 28, 1997	13.75	14.25	13.50	13.50
1774	NASDAQ	JOUT	Fri, Jul 25, 1997	13.75	13.75	13.75	13.75
1773	NASDAQ	JOUT	Thu, Jul 24, 1997	13.25	13.75	13.13	13.13
1772	NASDAQ	JOUT	Wed, Jul 23, 1997	12.88	13.25	12.88	13.00
1771	NASDAQ	JOUT	Tue, Jul 22, 1997	12.38	13.25	12.38	13.25
1770	NASDAQ	JOUT	Mon, Jul 21, 1997	12.50	13.25	12.50	13.25
1769	NASDAQ	JOUT	Fri, Jul 18, 1997	12.75	12.88	12.38	12.88
1768	NASDAQ	JOUT	Thu, Jul 17, 1997	12.50	12.50	12.50	12.50
1767	NASDAQ	JOUT	Wed, Jul 16, 1997	12.50	12.88	12.50	12.88
1766	NASDAQ	JOUT	Tue, Jul 15, 1997	12.63	12.63	12.38	12.44
1765	NASDAQ	JOUT	Mon, Jul 14, 1997	12.63	12.63	12.38	12.63
1764	NASDAQ	JOUT	Fri, Jul 11, 1997	12.63	12.63	12.63	12.63
1763	NASDAQ	JOUT	Thu, Jul 10, 1997	12.75	12.75	12.38	12.50
1762	NASDAQ	JOUT	Wed, Jul 9, 1997	12.44	12.75	12.44	12.75
1761	NASDAQ	JOUT	Tue, Jul 8, 1997	12.50	12.75	12.38	12.75
1760	NASDAQ	JOUT	Mon, Jul 7, 1997	12.88	12.88	12.50	12.50
1759	NASDAQ	JOUT	Thu, Jul 3, 1997	12.88	12.88	12.88	12.88
1758	NASDAQ	JOUT	Wed, Jul 2, 1997	12.75	13.06	12.50	12.75
1757	NASDAQ	JOUT	Mon, Jun 30, 1997	13.00	13.00	12.63	12.88
1756	NASDAQ	JOUT	Thu, Jun 26, 1997	12.25	13.00	12.25	12.63
1755	NASDAQ	JOUT	Wed, Jun 25, 1997	13.00	13.00	12.63	13.00
1754	NASDAQ	JOUT	Tue, Jun 24, 1997	13.00	13.00	13.00	13.00
1753	NASDAQ	JOUT	Mon, Jun 23, 1997	13.00	13.00	12.25	12.50
1752	NASDAQ	JOUT	Fri, Jun 20, 1997	12.50	12.50	12.50	12.50
1751	NASDAQ	JOUT	Thu, Jun 19, 1997	12.50	13.25	12.50	13.00
1750	NASDAQ	JOUT	Wed, Jun 18, 1997	12.75	12.75	12.75	12.75
1749	NASDAQ	JOUT	Tue, Jun 17, 1997	13.13	13.25	12.75	12.88
1748	NASDAQ	JOUT	Mon, Jun 16, 1997	12.50	13.25	12.50	13.00
1747	NASDAQ	JOUT	Fri, Jun 13, 1997	12.50	13.25	12.50	12.50
1746	NASDAQ	JOUT	Thu, Jun 12, 1997	12.50	13.25	12.50	12.88
1745	NASDAQ	JOUT	Wed, Jun 11, 1997	12.88	13.00	12.25	12.75
1744	NASDAQ	JOUT	Tue, Jun 10, 1997	12.25	12.25	12.25	12.25
1743	NASDAQ	JOUT	Mon, Jun 9, 1997	13.00	13.00	12.44	12.44
1742	NASDAQ	JOUT	Fri, Jun 6, 1997	12.75	13.13	12.63	12.63
1741	NASDAQ	JOUT	Thu, Jun 5, 1997	13.25	13.25	13.25	13.25
1740	NASDAQ	JOUT	Wed, Jun 4, 1997	13.25	13.25	12.25	13.00
1739	NASDAQ	JOUT	Tue, Jun 3, 1997	13.25	13.25	12.50	13.00
1738	NASDAQ	JOUT	Mon, Jun 2, 1997	13.00	13.25	12.00	13.25
1737	NASDAQ	JOUT	Fri, May 30, 1997	12.00	13.00	12.00	12.50
1736	NASDAQ	JOUT	Thu, May 29, 1997	13.00	13.00	12.88	12.88
1735	NASDAQ	JOUT	Wed, May 28, 1997	12.88	13.25	12.25	12.25
1734	NASDAQ	JOUT	Tue, May 27, 1997	12.50	13.25	12.50	13.25
1733	NASDAQ	JOUT	Fri, May 23, 1997	13.00	13.00	13.00	13.00
1732	NASDAQ	JOUT	Thu, May 22, 1997	12.25	13.00	12.25	13.00
1731	NASDAQ	JOUT	Wed, May 21, 1997	12.75	13.00	12.13	13.00
1730	NASDAQ	JOUT	Tue, May 20, 1997	11.75	12.50	11.75	12.50
1729	NASDAQ	JOUT	Mon, May 19, 1997	12.75	12.75	11.75	12.00
1728	NASDAQ	JOUT	Fri, May 16, 1997	11.50	12.75	11.50	12.75
1727	NASDAQ	JOUT	Thu, May 15, 1997	10.50	11.50	10.50	11.00
1726	NASDAQ	JOUT	Wed, May 14, 1997	11.50	11.50	10.50	10.50
1725	NASDAQ	JOUT	Tue, May 13, 1997	11.75	11.75	10.50	10.50
1724	NASDAQ	JOUT	Mon, May 12, 1997	11.25	11.75	10.75	11.75
1723	NASDAQ	JOUT	Fri, May 9, 1997	10.50	11.50	10.50	11.50
1722	NASDAQ	JOUT	Thu, May 8, 1997	11.75	11.75	11.00	11.00
1721	NASDAQ	JOUT	Wed, May 7, 1997	10.75	10.75	10.75	10.75
1720	NASDAQ	JOUT	Tue, May 6, 1997	11.50	12.00	11.50	11.50
1719	NASDAQ	JOUT	Mon, May 5, 1997	11.88	11.88	11.50	11.50
1718	NASDAQ	JOUT	Fri, May 2, 1997	12.25	12.25	11.88	12.25
1717	NASDAQ	JOUT	Thu, May 1, 1997	11.88	12.25	11.50	11.50
1716	NASDAQ	JOUT	Wed, Apr 30, 1997	11.75	12.25	11.50	12.06
1715	NASDAQ	JOUT	Tue, Apr 29, 1997	12.06	12.25	11.88	11.88
1714	NASDAQ	JOUT	Mon, Apr 28, 1997	11.50	12.25	11.50	11.88
1713	NASDAQ	JOUT	Fri, Apr 25, 1997	11.50	12.00	11.00	12.00
1712	NASDAQ	JOUT	Thu, Apr 24, 1997	11.00	11.75	11.00	11.75
1711	NASDAQ	JOUT	Wed, Apr 23, 1997	11.75	11.75	11.75	11.75
1710	NASDAQ	JOUT	Tue, Apr 22, 1997	11.75	11.75	11.75	11.75
1709	NASDAQ	JOUT	Mon, Apr 21, 1997	12.25	12.25	11.50	12.00
1708	NASDAQ	JOUT	Fri, Apr 18, 1997	12.00	12.00	11.75	11.75
1707	NASDAQ	JOUT	Thu, Apr 17, 1997	12.25	12.25	12.25	12.25
1706	NASDAQ	JOUT	Wed, Apr 16, 1997	11.75	11.88	11.75	11.88
1705	NASDAQ	JOUT	Tue, Apr 15, 1997	12.00	12.50	11.88	11.88
1704	NASDAQ	JOUT	Mon, Apr 14, 1997	12.00	12.38	12.00	12.00
1703	NASDAQ	JOUT	Fri, Apr 11, 1997	12.00	12.25	11.06	12.25
1702	NASDAQ	JOUT	Thu, Apr 10, 1997	12.25	12.50	12.00	12.00
1701	NASDAQ	JOUT	Wed, Apr 9, 1997	12.00	12.50	12.00	12.50
1700	NASDAQ	JOUT	Tue, Apr 8, 1997	11.75	12.50	11.75	11.75
1699	NASDAQ	JOUT	Mon, Apr 7, 1997	11.75	11.75	11.75	11.75
1698	NASDAQ	JOUT	Fri, Apr 4, 1997	11.75	11.75	11.75	11.75
1697	NASDAQ	JOUT	Thu, Apr 3, 1997	11.75	11.75	11.75	11.75
1696	NASDAQ	JOUT	Wed, Apr 2, 1997	12.50	12.50	11.75	11.75
1695	NASDAQ	JOUT	Tue, Apr 1, 1997	12.75	12.75	12.75	12.75
1694	NASDAQ	JOUT	Mon, Mar 31, 1997	12.00	12.75	12.00	12.13
1693	NASDAQ	JOUT	Thu, Mar 27, 1997	12.00	12.25	12.00	12.25
1692	NASDAQ	JOUT	Tue, Mar 25, 1997	12.25	12.50	12.00	12.25
1691	NASDAQ	JOUT	Mon, Mar 24, 1997	13.00	13.00	12.25	12.50
1690	NASDAQ	JOUT	Fri, Mar 21, 1997	13.00	13.00	12.25	12.25
1689	NASDAQ	JOUT	Thu, Mar 20, 1997	12.63	12.63	12.25	12.25
1688	NASDAQ	JOUT	Wed, Mar 19, 1997	12.50	13.00	12.25	13.00
1687	NASDAQ	JOUT	Tue, Mar 18, 1997	12.00	12.00	12.00	12.00
1686	NASDAQ	JOUT	Mon, Mar 17, 1997	12.50	13.00	12.50	13.00
1685	NASDAQ	JOUT	Fri, Mar 14, 1997	12.50	13.00	12.50	12.50
1684	NASDAQ	JOUT	Thu, Mar 13, 1997	12.50	12.63	12.50	12.63
1683	NASDAQ	JOUT	Wed, Mar 12, 1997	12.50	12.50	12.50	12.50
1682	NASDAQ	JOUT	Tue, Mar 11, 1997	12.75	13.00	12.75	12.75
1681	NASDAQ	JOUT	Mon, Mar 10, 1997	12.75	12.75	12.38	12.75
1680	NASDAQ	JOUT	Fri, Mar 7, 1997	12.69	12.75	12.38	12.69
1679	NASDAQ	JOUT	Thu, Mar 6, 1997	12.50	12.75	12.38	12.75
1678	NASDAQ	JOUT	Wed, Mar 5, 1997	12.38	12.38	12.38	12.38
1677	NASDAQ	JOUT	Tue, Mar 4, 1997	12.75	12.75	12.50	12.50
1676	NASDAQ	JOUT	Fri, Feb 28, 1997	12.75	12.75	12.63	12.75
1675	NASDAQ	JOUT	Thu, Feb 27, 1997	12.75	12.75	12.75	12.75
1674	NASDAQ	JOUT	Wed, Feb 26, 1997	12.25	12.50	12.25	12.50
1673	NASDAQ	JOUT	Tue, Feb 25, 1997	12.50	12.75	12.50	12.75
1672	NASDAQ	JOUT	Mon, Feb 24, 1997	12.25	12.75	12.25	12.75
1671	NASDAQ	JOUT	Fri, Feb 21, 1997	12.75	12.75	12.25	12.25
1670	NASDAQ	JOUT	Thu, Feb 20, 1997	12.75	12.75	12.50	12.75
1669	NASDAQ	JOUT	Wed, Feb 19, 1997	12.00	12.75	12.00	12.50
1668	NASDAQ	JOUT	Tue, Feb 18, 1997	12.75	12.75	12.00	12.50
1667	NASDAQ	JOUT	Fri, Feb 14, 1997	12.75	12.75	12.00	12.25
1666	NASDAQ	JOUT	Thu, Feb 13, 1997	13.25	13.25	12.00	12.00
1665	NASDAQ	JOUT	Wed, Feb 12, 1997	13.25	13.25	12.50	12.50
1664	NASDAQ	JOUT	Tue, Feb 11, 1997	12.50	13.25	12.50	12.63
1663	NASDAQ	JOUT	Mon, Feb 10, 1997	13.25	13.25	12.75	12.88
1662	NASDAQ	JOUT	Fri, Feb 7, 1997	12.50	13.25	12.50	12.50
1661	NASDAQ	JOUT	Thu, Feb 6, 1997	13.00	13.00	12.75	12.75
1660	NASDAQ	JOUT	Wed, Feb 5, 1997	12.50	13.25	12.50	13.25
1659	NASDAQ	JOUT	Tue, Feb 4, 1997	12.75	13.00	12.50	13.00
1658	NASDAQ	JOUT	Mon, Feb 3, 1997	13.25	13.25	12.63	13.00
1657	NASDAQ	JOUT	Fri, Jan 31, 1997	13.50	13.50	12.75	13.50
1656	NASDAQ	JOUT	Wed, Jan 29, 1997	12.75	13.50	12.75	13.13
1655	NASDAQ	JOUT	Tue, Jan 28, 1997	14.00	14.00	13.00	13.25
1654	NASDAQ	JOUT	Mon, Jan 27, 1997	13.00	14.00	13.00	13.00
1653	NASDAQ	JOUT	Fri, Jan 24, 1997	14.00	14.00	13.00	13.00
1652	NASDAQ	JOUT	Thu, Jan 23, 1997	14.00	14.00	13.50	14.00
1651	NASDAQ	JOUT	Wed, Jan 22, 1997	13.25	13.75	13.00	13.00
1650	NASDAQ	JOUT	Tue, Jan 21, 1997	13.13	13.50	12.88	13.50
1649	NASDAQ	JOUT	Mon, Jan 20, 1997	13.75	13.75	12.75	13.75
1648	NASDAQ	JOUT	Fri, Jan 17, 1997	13.75	13.75	13.38	13.38
1647	NASDAQ	JOUT	Thu, Jan 16, 1997	13.00	13.25	12.75	12.75
1646	NASDAQ	JOUT	Wed, Jan 15, 1997	12.75	13.13	12.75	13.13
1645	NASDAQ	JOUT	Tue, Jan 14, 1997	13.25	13.25	12.81	13.25
1644	NASDAQ	JOUT	Mon, Jan 13, 1997	13.25	13.25	12.75	12.75
1643	NASDAQ	JOUT	Fri, Jan 10, 1997	12.75	13.25	12.75	13.00
1642	NASDAQ	JOUT	Thu, Jan 9, 1997	13.25	13.25	12.75	12.75
1641	NASDAQ	JOUT	Wed, Jan 8, 1997	13.25	13.25	13.25	13.25
1640	NASDAQ	JOUT	Tue, Jan 7, 1997	12.75	12.88	12.75	12.75
1639	NASDAQ	JOUT	Mon, Jan 6, 1997	12.50	12.75	12.50	12.75
1638	NASDAQ	JOUT	Fri, Jan 3, 1997	12.50	13.00	12.50	13.00
1637	NASDAQ	JOUT	Thu, Jan 2, 1997	12.63	13.00	12.50	12.56
1636	NASDAQ	JOUT	Tue, Dec 31, 1996	13.75	13.75	12.50	13.25
1635	NASDAQ	JOUT	Mon, Dec 30, 1996	12.38	13.75	12.25	13.75
1634	NASDAQ	JOUT	Fri, Dec 27, 1996	12.00	12.75	12.00	12.25
1633	NASDAQ	JOUT	Thu, Dec 26, 1996	12.50	12.50	12.00	12.00
1632	NASDAQ	JOUT	Tue, Dec 24, 1996	11.50	12.50	11.50	12.25
1631	NASDAQ	JOUT	Mon, Dec 23, 1996	11.25	12.00	11.25	11.50
1630	NASDAQ	JOUT	Fri, Dec 20, 1996	11.50	11.75	11.25	11.75
1629	NASDAQ	JOUT	Thu, Dec 19, 1996	11.75	11.75	11.25	11.25
1628	NASDAQ	JOUT	Wed, Dec 18, 1996	11.75	11.75	11.38	11.50
1627	NASDAQ	JOUT	Tue, Dec 17, 1996	11.75	11.75	11.13	11.44
1626	NASDAQ	JOUT	Mon, Dec 16, 1996	11.00	11.63	11.00	11.25
1625	NASDAQ	JOUT	Fri, Dec 13, 1996	11.75	11.75	11.00	11.25
1624	NASDAQ	JOUT	Thu, Dec 12, 1996	11.75	11.75	11.25	11.25
1623	NASDAQ	JOUT	Wed, Dec 11, 1996	11.75	11.75	11.25	11.63
1622	NASDAQ	JOUT	Tue, Dec 10, 1996	11.75	11.75	11.00	11.75
1621	NASDAQ	JOUT	Mon, Dec 9, 1996	10.75	11.75	10.75	11.38
1620	NASDAQ	JOUT	Fri, Dec 6, 1996	11.50	11.50	10.75	11.25
1619	NASDAQ	JOUT	Thu, Dec 5, 1996	12.00	12.00	11.25	11.25
1618	NASDAQ	JOUT	Wed, Dec 4, 1996	10.75	11.75	10.75	11.75
1617	NASDAQ	JOUT	Tue, Dec 3, 1996	11.00	11.25	10.75	10.75
1616	NASDAQ	JOUT	Mon, Dec 2, 1996	11.25	12.00	11.25	11.25
1615	NASDAQ	JOUT	Fri, Nov 29, 1996	11.50	12.00	11.00	12.00
1614	NASDAQ	JOUT	Wed, Nov 27, 1996	11.50	11.50	11.00	11.19
1613	NASDAQ	JOUT	Tue, Nov 26, 1996	11.38	11.75	11.00	11.25
1612	NASDAQ	JOUT	Mon, Nov 25, 1996	12.00	12.00	11.00	11.00
1611	NASDAQ	JOUT	Fri, Nov 22, 1996	12.00	12.00	11.25	11.38
1610	NASDAQ	JOUT	Thu, Nov 21, 1996	11.25	11.88	11.25	11.50
1609	NASDAQ	JOUT	Wed, Nov 20, 1996	12.00	12.00	11.25	11.56
1608	NASDAQ	JOUT	Tue, Nov 19, 1996	12.00	12.00	11.25	11.31
1607	NASDAQ	JOUT	Mon, Nov 18, 1996	12.00	12.00	11.25	11.25
1606	NASDAQ	JOUT	Fri, Nov 15, 1996	11.25	12.00	11.25	11.31
1605	NASDAQ	JOUT	Thu, Nov 14, 1996	10.75	12.00	10.75	11.00
1604	NASDAQ	JOUT	Wed, Nov 13, 1996	11.00	11.50	11.00	11.50
1603	NASDAQ	JOUT	Tue, Nov 12, 1996	11.25	12.25	11.00	11.00
1602	NASDAQ	JOUT	Mon, Nov 11, 1996	11.50	11.75	11.13	11.50
1601	NASDAQ	JOUT	Fri, Nov 8, 1996	11.75	12.00	11.13	11.25
1600	NASDAQ	JOUT	Thu, Nov 7, 1996	11.75	12.50	11.75	12.50
1599	NASDAQ	JOUT	Wed, Nov 6, 1996	11.75	12.75	11.75	11.75
1598	NASDAQ	JOUT	Tue, Nov 5, 1996	11.88	12.50	11.75	11.88
1597	NASDAQ	JOUT	Mon, Nov 4, 1996	12.25	12.25	12.25	12.25
1596	NASDAQ	JOUT	Fri, Nov 1, 1996	12.00	13.00	12.00	12.50
1595	NASDAQ	JOUT	Thu, Oct 31, 1996	12.88	13.00	12.88	13.00
1594	NASDAQ	JOUT	Wed, Oct 30, 1996	12.00	12.25	12.00	12.25
1593	NASDAQ	JOUT	Tue, Oct 29, 1996	13.00	13.00	12.38	12.38
1592	NASDAQ	JOUT	Mon, Oct 28, 1996	12.00	13.00	12.00	12.00
1591	NASDAQ	JOUT	Fri, Oct 25, 1996	13.00	13.00	12.13	12.13
1590	NASDAQ	JOUT	Thu, Oct 24, 1996	12.00	13.00	12.00	12.38
1589	NASDAQ	JOUT	Wed, Oct 23, 1996	13.00	13.00	12.00	12.38
1588	NASDAQ	JOUT	Tue, Oct 22, 1996	12.75	13.25	12.25	12.25
1587	NASDAQ	JOUT	Mon, Oct 21, 1996	13.50	13.50	12.75	13.00
1586	NASDAQ	JOUT	Fri, Oct 18, 1996	12.75	13.50	12.75	13.50
1585	NASDAQ	JOUT	Thu, Oct 17, 1996	13.00	14.00	12.75	13.50
1584	NASDAQ	JOUT	Wed, Oct 16, 1996	14.25	14.25	14.25	14.25
1583	NASDAQ	JOUT	Tue, Oct 15, 1996	13.00	14.25	12.75	14.25
1582	NASDAQ	JOUT	Mon, Oct 14, 1996	13.00	13.00	13.00	13.00
1581	NASDAQ	JOUT	Fri, Oct 11, 1996	14.25	14.25	13.00	13.00
1580	NASDAQ	JOUT	Thu, Oct 10, 1996	13.00	14.25	13.00	13.00
1579	NASDAQ	JOUT	Wed, Oct 9, 1996	13.00	14.25	13.00	13.00
1578	NASDAQ	JOUT	Tue, Oct 8, 1996	12.75	14.25	12.75	13.50
1577	NASDAQ	JOUT	Mon, Oct 7, 1996	14.25	14.25	12.75	13.25
1576	NASDAQ	JOUT	Fri, Oct 4, 1996	13.50	14.25	13.25	13.25
1575	NASDAQ	JOUT	Thu, Oct 3, 1996	13.50	14.25	13.50	14.00
1574	NASDAQ	JOUT	Wed, Oct 2, 1996	13.75	14.00	12.75	14.00
1573	NASDAQ	JOUT	Tue, Oct 1, 1996	13.00	13.00	12.00	13.00
1572	NASDAQ	JOUT	Mon, Sep 30, 1996	14.25	15.00	14.25	14.25
1571	NASDAQ	JOUT	Fri, Sep 27, 1996	14.75	15.00	14.25	14.25
1570	NASDAQ	JOUT	Thu, Sep 26, 1996	15.00	15.00	14.25	14.25
1569	NASDAQ	JOUT	Wed, Sep 25, 1996	15.00	15.00	14.25	14.25
1568	NASDAQ	JOUT	Tue, Sep 24, 1996	14.25	15.00	14.25	14.50
1567	NASDAQ	JOUT	Mon, Sep 23, 1996	14.25	14.75	14.25	14.75
1566	NASDAQ	JOUT	Fri, Sep 20, 1996	14.50	15.00	14.00	15.00
1565	NASDAQ	JOUT	Thu, Sep 19, 1996	15.00	15.00	14.50	14.75
1564	NASDAQ	JOUT	Wed, Sep 18, 1996	14.75	15.00	14.63	14.75
1563	NASDAQ	JOUT	Tue, Sep 17, 1996	14.50	14.63	14.50	14.50
1562	NASDAQ	JOUT	Mon, Sep 16, 1996	14.75	15.00	14.75	15.00
1561	NASDAQ	JOUT	Fri, Sep 13, 1996	14.88	15.00	14.75	15.00
1560	NASDAQ	JOUT	Thu, Sep 12, 1996	14.75	14.75	14.25	14.25
1559	NASDAQ	JOUT	Wed, Sep 11, 1996	14.75	14.75	14.25	14.75
1558	NASDAQ	JOUT	Tue, Sep 10, 1996	14.75	14.75	14.50	14.69
1557	NASDAQ	JOUT	Mon, Sep 9, 1996	15.00	15.00	14.88	15.00
1556	NASDAQ	JOUT	Fri, Sep 6, 1996	14.25	14.25	14.25	14.25
1555	NASDAQ	JOUT	Thu, Sep 5, 1996	14.31	14.75	14.25	14.25
1554	NASDAQ	JOUT	Wed, Sep 4, 1996	15.00	15.00	14.25	14.25
1553	NASDAQ	JOUT	Tue, Sep 3, 1996	15.00	15.00	14.25	14.25
1552	NASDAQ	JOUT	Fri, Aug 30, 1996	15.00	15.00	14.63	15.00
1551	NASDAQ	JOUT	Thu, Aug 29, 1996	14.75	15.25	14.50	14.63
1550	NASDAQ	JOUT	Wed, Aug 28, 1996	15.00	15.25	14.88	14.88
1549	NASDAQ	JOUT	Tue, Aug 27, 1996	14.50	14.50	14.50	14.50
1548	NASDAQ	JOUT	Mon, Aug 26, 1996	14.50	15.00	14.50	15.00
1547	NASDAQ	JOUT	Fri, Aug 23, 1996	15.00	15.00	15.00	15.00
1546	NASDAQ	JOUT	Tue, Aug 20, 1996	15.00	15.00	14.50	15.00
1545	NASDAQ	JOUT	Mon, Aug 19, 1996	14.50	15.00	14.50	15.00
1544	NASDAQ	JOUT	Fri, Aug 16, 1996	15.00	15.00	14.88	15.00
1543	NASDAQ	JOUT	Thu, Aug 15, 1996	14.63	15.00	14.50	15.00
1542	NASDAQ	JOUT	Tue, Aug 13, 1996	15.00	15.00	14.63	14.63
1541	NASDAQ	JOUT	Mon, Aug 12, 1996	15.00	15.00	14.50	14.50
1540	NASDAQ	JOUT	Fri, Aug 9, 1996	15.00	15.00	14.75	14.75
1539	NASDAQ	JOUT	Thu, Aug 8, 1996	14.50	14.63	14.50	14.63
1538	NASDAQ	JOUT	Wed, Aug 7, 1996	15.00	15.00	14.50	14.88
1537	NASDAQ	JOUT	Tue, Aug 6, 1996	14.50	14.50	14.50	14.50
1536	NASDAQ	JOUT	Mon, Aug 5, 1996	15.00	15.00	14.50	14.63
1535	NASDAQ	JOUT	Thu, Aug 1, 1996	14.50	15.00	14.50	14.63
1534	NASDAQ	JOUT	Wed, Jul 31, 1996	14.63	15.13	14.50	14.50
1533	NASDAQ	JOUT	Tue, Jul 30, 1996	14.63	14.84	14.63	14.84
1532	NASDAQ	JOUT	Mon, Jul 29, 1996	14.63	15.25	14.63	15.25
1531	NASDAQ	JOUT	Fri, Jul 26, 1996	15.25	15.25	15.25	15.25
1530	NASDAQ	JOUT	Thu, Jul 25, 1996	15.25	15.25	14.63	14.63
1529	NASDAQ	JOUT	Wed, Jul 24, 1996	14.63	15.06	14.63	14.75
1528	NASDAQ	JOUT	Tue, Jul 23, 1996	14.63	14.75	14.63	14.75
1527	NASDAQ	JOUT	Mon, Jul 22, 1996	14.63	15.25	14.63	15.00
1526	NASDAQ	JOUT	Fri, Jul 19, 1996	15.25	15.25	14.63	14.94
1525	NASDAQ	JOUT	Thu, Jul 18, 1996	15.25	15.25	14.63	15.25
1524	NASDAQ	JOUT	Wed, Jul 17, 1996	15.25	15.25	15.25	15.25
1523	NASDAQ	JOUT	Tue, Jul 16, 1996	15.25	15.25	15.25	15.25
1522	NASDAQ	JOUT	Mon, Jul 15, 1996	15.00	15.25	14.88	15.25
1521	NASDAQ	JOUT	Fri, Jul 12, 1996	15.00	15.00	14.50	15.00
1520	NASDAQ	JOUT	Thu, Jul 11, 1996	14.50	15.25	14.50	15.00
1519	NASDAQ	JOUT	Wed, Jul 10, 1996	14.50	15.25	14.50	14.88
1518	NASDAQ	JOUT	Tue, Jul 9, 1996	14.88	15.25	14.50	15.25
1517	NASDAQ	JOUT	Mon, Jul 8, 1996	14.25	14.75	14.25	14.75
1516	NASDAQ	JOUT	Fri, Jul 5, 1996	14.25	14.25	14.25	14.25
1515	NASDAQ	JOUT	Wed, Jul 3, 1996	14.00	14.75	14.00	14.75
1514	NASDAQ	JOUT	Tue, Jul 2, 1996	14.50	14.50	13.75	13.75
1513	NASDAQ	JOUT	Mon, Jul 1, 1996	13.75	14.50	13.75	14.50
1512	NASDAQ	JOUT	Fri, Jun 28, 1996	13.75	14.50	13.75	13.75
1511	NASDAQ	JOUT	Thu, Jun 27, 1996	14.75	15.00	13.75	14.50
1510	NASDAQ	JOUT	Wed, Jun 26, 1996	14.25	14.75	14.25	14.75
1509	NASDAQ	JOUT	Tue, Jun 25, 1996	14.50	14.50	13.50	14.50
1508	NASDAQ	JOUT	Mon, Jun 24, 1996	13.50	14.50	13.50	13.63
1507	NASDAQ	JOUT	Fri, Jun 21, 1996	14.50	14.50	13.50	13.63
1506	NASDAQ	JOUT	Thu, Jun 20, 1996	14.50	14.50	13.50	14.00
1505	NASDAQ	JOUT	Wed, Jun 19, 1996	15.50	15.50	15.00	15.00
1504	NASDAQ	JOUT	Tue, Jun 18, 1996	15.25	15.75	15.25	15.75
1503	NASDAQ	JOUT	Mon, Jun 17, 1996	16.00	16.00	15.50	15.50
1502	NASDAQ	JOUT	Fri, Jun 14, 1996	16.00	16.00	15.50	15.50
1501	NASDAQ	JOUT	Thu, Jun 13, 1996	16.00	16.00	15.50	16.00
1500	NASDAQ	JOUT	Wed, Jun 12, 1996	15.88	15.88	15.50	15.75
1499	NASDAQ	JOUT	Tue, Jun 11, 1996	16.00	16.00	15.50	16.00
1498	NASDAQ	JOUT	Mon, Jun 10, 1996	16.50	16.50	15.50	16.00
1497	NASDAQ	JOUT	Fri, Jun 7, 1996	16.75	16.75	15.75	16.50
1496	NASDAQ	JOUT	Thu, Jun 6, 1996	17.00	17.00	16.00	16.00
1495	NASDAQ	JOUT	Wed, Jun 5, 1996	17.25	17.25	16.56	16.56
1494	NASDAQ	JOUT	Tue, Jun 4, 1996	16.50	17.25	16.50	16.50
1493	NASDAQ	JOUT	Mon, Jun 3, 1996	17.50	17.50	16.75	16.75
1492	NASDAQ	JOUT	Fri, May 31, 1996	17.38	17.38	17.38	17.38
1491	NASDAQ	JOUT	Thu, May 30, 1996	17.25	17.38	17.25	17.38
1490	NASDAQ	JOUT	Wed, May 29, 1996	18.00	18.00	17.25	18.00
1489	NASDAQ	JOUT	Tue, May 28, 1996	17.38	18.00	17.25	17.25
1488	NASDAQ	JOUT	Fri, May 24, 1996	17.25	17.50	17.25	17.50
1487	NASDAQ	JOUT	Thu, May 23, 1996	17.50	17.63	17.25	17.38
1486	NASDAQ	JOUT	Wed, May 22, 1996	17.63	18.00	17.50	18.00
1485	NASDAQ	JOUT	Tue, May 21, 1996	18.00	18.00	17.50	17.75
1484	NASDAQ	JOUT	Mon, May 20, 1996	18.00	18.00	17.50	18.00
1483	NASDAQ	JOUT	Fri, May 17, 1996	17.50	18.00	17.25	17.50
1482	NASDAQ	JOUT	Wed, May 15, 1996	18.00	18.50	18.00	18.00
1481	NASDAQ	JOUT	Tue, May 14, 1996	18.00	19.00	18.00	18.75
1480	NASDAQ	JOUT	Mon, May 13, 1996	18.25	18.25	18.25	18.25
1479	NASDAQ	JOUT	Fri, May 10, 1996	18.00	18.00	18.00	18.00
1478	NASDAQ	JOUT	Thu, May 9, 1996	18.00	18.50	18.00	18.00
1477	NASDAQ	JOUT	Wed, May 8, 1996	18.00	18.50	18.00	18.50
1476	NASDAQ	JOUT	Tue, May 7, 1996	18.50	18.50	18.50	18.50
1475	NASDAQ	JOUT	Mon, May 6, 1996	18.50	18.50	18.50	18.50
1474	NASDAQ	JOUT	Fri, May 3, 1996	19.25	19.25	19.25	19.25
1473	NASDAQ	JOUT	Thu, May 2, 1996	18.63	19.00	18.50	18.63
1472	NASDAQ	JOUT	Wed, May 1, 1996	19.25	19.25	18.50	18.50
1471	NASDAQ	JOUT	Tue, Apr 30, 1996	19.25	19.25	18.50	18.50
1470	NASDAQ	JOUT	Mon, Apr 29, 1996	18.50	18.50	18.50	18.50
1469	NASDAQ	JOUT	Fri, Apr 26, 1996	19.25	19.25	18.50	18.50
1468	NASDAQ	JOUT	Thu, Apr 25, 1996	18.50	18.50	18.50	18.50
1467	NASDAQ	JOUT	Wed, Apr 24, 1996	18.75	19.00	18.50	18.50
1466	NASDAQ	JOUT	Tue, Apr 23, 1996	18.75	19.25	18.50	18.50
1465	NASDAQ	JOUT	Mon, Apr 22, 1996	18.50	19.25	18.50	18.63
1464	NASDAQ	JOUT	Fri, Apr 19, 1996	19.25	19.25	18.50	18.88
1463	NASDAQ	JOUT	Thu, Apr 18, 1996	19.50	19.50	18.81	19.50
1462	NASDAQ	JOUT	Wed, Apr 17, 1996	18.50	18.94	18.50	18.94
1461	NASDAQ	JOUT	Tue, Apr 16, 1996	18.50	18.50	18.50	18.50
1460	NASDAQ	JOUT	Mon, Apr 15, 1996	18.75	19.50	18.50	19.50
1459	NASDAQ	JOUT	Fri, Apr 12, 1996	18.75	19.50	18.75	19.00
1458	NASDAQ	JOUT	Thu, Apr 11, 1996	19.13	19.50	18.75	18.75
1457	NASDAQ	JOUT	Wed, Apr 10, 1996	19.50	19.50	19.50	19.50
1456	NASDAQ	JOUT	Tue, Apr 9, 1996	19.50	19.50	18.75	19.50
1455	NASDAQ	JOUT	Mon, Apr 8, 1996	19.25	19.50	19.25	19.50
1454	NASDAQ	JOUT	Thu, Apr 4, 1996	19.25	19.50	19.13	19.50
1453	NASDAQ	JOUT	Wed, Apr 3, 1996	18.50	19.13	18.50	19.13
1452	NASDAQ	JOUT	Tue, Apr 2, 1996	18.50	19.00	18.00	19.00
1451	NASDAQ	JOUT	Mon, Apr 1, 1996	17.75	18.50	17.75	18.50
1450	NASDAQ	JOUT	Fri, Mar 29, 1996	18.50	18.50	17.50	17.50
1449	NASDAQ	JOUT	Thu, Mar 28, 1996	17.75	18.50	17.50	18.00
1448	NASDAQ	JOUT	Wed, Mar 27, 1996	18.00	18.00	17.50	18.00
1447	NASDAQ	JOUT	Tue, Mar 26, 1996	17.75	18.00	17.75	17.88
1446	NASDAQ	JOUT	Mon, Mar 25, 1996	18.25	18.25	17.75	18.13
1445	NASDAQ	JOUT	Fri, Mar 22, 1996	18.50	18.50	17.75	18.50
1444	NASDAQ	JOUT	Thu, Mar 21, 1996	18.50	18.50	17.75	18.50
1443	NASDAQ	JOUT	Wed, Mar 20, 1996	18.00	18.25	18.00	18.00
1442	NASDAQ	JOUT	Tue, Mar 19, 1996	19.00	19.25	18.13	18.25
1441	NASDAQ	JOUT	Mon, Mar 18, 1996	19.50	19.75	19.50	19.75
1440	NASDAQ	JOUT	Fri, Mar 15, 1996	19.50	19.75	19.50	19.50
1439	NASDAQ	JOUT	Thu, Mar 14, 1996	19.75	20.25	19.75	20.25
1438	NASDAQ	JOUT	Tue, Mar 12, 1996	20.00	20.19	20.00	20.19
1437	NASDAQ	JOUT	Mon, Mar 11, 1996	20.38	20.38	20.00	20.00
1436	NASDAQ	JOUT	Fri, Mar 8, 1996	20.00	20.38	20.00	20.00
1435	NASDAQ	JOUT	Thu, Mar 7, 1996	20.75	20.75	20.00	20.38
1434	NASDAQ	JOUT	Wed, Mar 6, 1996	20.00	20.56	20.00	20.00
1433	NASDAQ	JOUT	Tue, Mar 5, 1996	20.00	20.00	20.00	20.00
1432	NASDAQ	JOUT	Mon, Mar 4, 1996	20.00	20.75	20.00	20.75
1431	NASDAQ	JOUT	Fri, Mar 1, 1996	20.38	20.75	20.25	20.31
1430	NASDAQ	JOUT	Thu, Feb 29, 1996	20.75	20.75	20.38	20.38
1429	NASDAQ	JOUT	Wed, Feb 28, 1996	20.25	20.25	20.25	20.25
1428	NASDAQ	JOUT	Tue, Feb 27, 1996	20.50	20.75	20.25	20.25
1427	NASDAQ	JOUT	Mon, Feb 26, 1996	21.00	21.25	20.50	20.50
1426	NASDAQ	JOUT	Fri, Feb 23, 1996	20.50	21.25	20.50	20.63
1425	NASDAQ	JOUT	Thu, Feb 22, 1996	20.50	20.63	20.50	20.50
1424	NASDAQ	JOUT	Wed, Feb 21, 1996	20.50	20.50	20.50	20.50
1423	NASDAQ	JOUT	Tue, Feb 20, 1996	20.50	21.25	20.50	20.50
1422	NASDAQ	JOUT	Fri, Feb 16, 1996	20.50	21.25	20.50	21.25
1421	NASDAQ	JOUT	Thu, Feb 15, 1996	20.50	21.25	20.50	21.25
1420	NASDAQ	JOUT	Wed, Feb 14, 1996	21.25	21.25	21.25	21.25
1419	NASDAQ	JOUT	Tue, Feb 13, 1996	20.63	20.63	20.50	20.50
1418	NASDAQ	JOUT	Mon, Feb 12, 1996	21.00	21.00	20.50	20.50
1417	NASDAQ	JOUT	Fri, Feb 9, 1996	20.50	20.75	20.38	20.63
1416	NASDAQ	JOUT	Thu, Feb 8, 1996	20.50	20.75	20.50	20.75
1415	NASDAQ	JOUT	Wed, Feb 7, 1996	20.25	20.75	20.00	20.75
1414	NASDAQ	JOUT	Tue, Feb 6, 1996	19.75	20.75	19.75	20.75
1413	NASDAQ	JOUT	Mon, Feb 5, 1996	20.00	20.75	19.75	19.75
1412	NASDAQ	JOUT	Fri, Feb 2, 1996	19.75	20.31	19.75	20.31
1411	NASDAQ	JOUT	Thu, Feb 1, 1996	20.25	20.25	20.13	20.13
1410	NASDAQ	JOUT	Wed, Jan 31, 1996	19.75	20.38	19.75	20.38
1409	NASDAQ	JOUT	Tue, Jan 30, 1996	20.00	20.75	20.00	20.00
1408	NASDAQ	JOUT	Mon, Jan 29, 1996	20.00	20.25	20.00	20.00
1407	NASDAQ	JOUT	Fri, Jan 26, 1996	20.00	20.75	20.00	20.75
1406	NASDAQ	JOUT	Thu, Jan 25, 1996	20.00	20.00	20.00	20.00
1405	NASDAQ	JOUT	Tue, Jan 23, 1996	20.25	20.25	20.25	20.25
1404	NASDAQ	JOUT	Mon, Jan 22, 1996	20.25	20.25	20.25	20.25
1403	NASDAQ	JOUT	Fri, Jan 19, 1996	21.00	21.00	20.25	20.63
1402	NASDAQ	JOUT	Thu, Jan 18, 1996	22.00	22.00	22.00	22.00
1401	NASDAQ	JOUT	Wed, Jan 17, 1996	22.75	22.75	22.00	22.00
1400	NASDAQ	JOUT	Tue, Jan 16, 1996	22.25	22.75	22.25	22.75
1399	NASDAQ	JOUT	Mon, Jan 15, 1996	22.25	22.25	22.25	22.25
1398	NASDAQ	JOUT	Fri, Jan 12, 1996	22.50	22.50	22.25	22.25
1397	NASDAQ	JOUT	Thu, Jan 11, 1996	22.50	22.50	22.50	22.50
1396	NASDAQ	JOUT	Wed, Jan 10, 1996	22.50	22.50	22.50	22.50
1395	NASDAQ	JOUT	Tue, Jan 9, 1996	22.50	23.00	22.50	23.00
1394	NASDAQ	JOUT	Mon, Jan 8, 1996	22.50	22.50	22.50	22.50
1393	NASDAQ	JOUT	Fri, Jan 5, 1996	22.63	23.00	22.50	23.00
1392	NASDAQ	JOUT	Thu, Jan 4, 1996	23.00	23.00	22.50	22.50
1391	NASDAQ	JOUT	Wed, Jan 3, 1996	22.75	23.00	22.50	22.50
1390	NASDAQ	JOUT	Tue, Jan 2, 1996	22.50	22.50	22.50	22.50
1389	NASDAQ	JOUT	Fri, Dec 29, 1995	22.69	23.00	22.50	22.50
1388	NASDAQ	JOUT	Thu, Dec 28, 1995	22.50	22.69	22.50	22.69
1387	NASDAQ	JOUT	Wed, Dec 27, 1995	22.75	23.00	22.50	22.88
1386	NASDAQ	JOUT	Tue, Dec 26, 1995	22.25	22.25	21.75	21.75
1385	NASDAQ	JOUT	Fri, Dec 22, 1995	21.75	22.38	21.75	22.38
1384	NASDAQ	JOUT	Thu, Dec 21, 1995	22.75	22.75	22.75	22.75
1383	NASDAQ	JOUT	Wed, Dec 20, 1995	21.75	22.75	21.75	22.25
1382	NASDAQ	JOUT	Tue, Dec 19, 1995	21.75	22.25	21.75	21.75
1381	NASDAQ	JOUT	Mon, Dec 18, 1995	21.75	22.75	21.75	21.75
1380	NASDAQ	JOUT	Fri, Dec 15, 1995	22.75	22.75	21.75	21.75
1379	NASDAQ	JOUT	Thu, Dec 14, 1995	22.38	22.75	22.00	22.75
1378	NASDAQ	JOUT	Wed, Dec 13, 1995	22.75	22.75	22.00	22.38
1377	NASDAQ	JOUT	Tue, Dec 12, 1995	22.06	22.13	22.00	22.00
1376	NASDAQ	JOUT	Mon, Dec 11, 1995	22.00	22.00	22.00	22.00
1375	NASDAQ	JOUT	Fri, Dec 8, 1995	22.06	22.75	22.00	22.75
1374	NASDAQ	JOUT	Thu, Dec 7, 1995	22.06	22.06	22.00	22.00
1373	NASDAQ	JOUT	Wed, Dec 6, 1995	22.25	22.31	22.25	22.25
1372	NASDAQ	JOUT	Tue, Dec 5, 1995	23.00	23.00	22.63	23.00
1371	NASDAQ	JOUT	Mon, Dec 4, 1995	22.38	23.00	22.25	22.25
1370	NASDAQ	JOUT	Fri, Dec 1, 1995	22.25	23.00	22.25	23.00
1369	NASDAQ	JOUT	Thu, Nov 30, 1995	22.50	23.00	22.25	23.00
1368	NASDAQ	JOUT	Wed, Nov 29, 1995	22.50	23.25	22.50	22.50
1367	NASDAQ	JOUT	Tue, Nov 28, 1995	22.50	22.75	22.50	22.75
1366	NASDAQ	JOUT	Mon, Nov 27, 1995	22.50	22.50	22.50	22.50
1365	NASDAQ	JOUT	Wed, Nov 22, 1995	22.50	23.25	22.50	23.25
1364	NASDAQ	JOUT	Tue, Nov 21, 1995	22.50	23.38	22.50	23.38
1363	NASDAQ	JOUT	Mon, Nov 20, 1995	23.25	23.25	22.50	22.50
1362	NASDAQ	JOUT	Fri, Nov 17, 1995	22.50	22.50	22.50	22.50
1361	NASDAQ	JOUT	Thu, Nov 16, 1995	23.00	23.00	22.50	22.50
1360	NASDAQ	JOUT	Wed, Nov 15, 1995	22.50	22.50	22.50	22.50
1359	NASDAQ	JOUT	Tue, Nov 14, 1995	22.75	23.00	22.50	22.50
1358	NASDAQ	JOUT	Mon, Nov 13, 1995	22.75	22.75	22.75	22.75
1357	NASDAQ	JOUT	Fri, Nov 10, 1995	22.75	23.00	22.50	22.50
1356	NASDAQ	JOUT	Thu, Nov 9, 1995	22.75	22.75	22.75	22.75
1355	NASDAQ	JOUT	Wed, Nov 8, 1995	23.25	23.25	23.25	23.25
1354	NASDAQ	JOUT	Tue, Nov 7, 1995	23.25	23.25	23.25	23.25
1353	NASDAQ	JOUT	Mon, Nov 6, 1995	23.25	23.25	23.25	23.25
1352	NASDAQ	JOUT	Fri, Nov 3, 1995	24.00	24.00	23.25	24.00
1351	NASDAQ	JOUT	Thu, Nov 2, 1995	23.75	23.75	23.38	23.38
1350	NASDAQ	JOUT	Wed, Nov 1, 1995	23.25	23.38	23.25	23.38
1349	NASDAQ	JOUT	Tue, Oct 31, 1995	23.25	23.25	23.25	23.25
1348	NASDAQ	JOUT	Mon, Oct 30, 1995	23.25	23.75	23.25	23.75
1347	NASDAQ	JOUT	Fri, Oct 27, 1995	23.25	23.25	23.25	23.25
1346	NASDAQ	JOUT	Wed, Oct 25, 1995	23.25	23.50	23.25	23.25
1345	NASDAQ	JOUT	Tue, Oct 24, 1995	23.25	23.63	23.25	23.38
1344	NASDAQ	JOUT	Mon, Oct 23, 1995	23.50	23.50	23.50	23.50
1343	NASDAQ	JOUT	Fri, Oct 20, 1995	23.50	23.63	23.50	23.50
1342	NASDAQ	JOUT	Thu, Oct 19, 1995	24.00	24.00	23.50	23.50
1341	NASDAQ	JOUT	Wed, Oct 18, 1995	23.50	23.50	23.50	23.50
1340	NASDAQ	JOUT	Tue, Oct 17, 1995	23.50	23.50	23.50	23.50
1339	NASDAQ	JOUT	Mon, Oct 16, 1995	23.50	23.50	23.50	23.50
1338	NASDAQ	JOUT	Fri, Oct 13, 1995	24.25	24.25	24.00	24.00
1337	NASDAQ	JOUT	Wed, Oct 11, 1995	23.50	23.88	23.50	23.88
1336	NASDAQ	JOUT	Mon, Oct 9, 1995	23.50	24.00	23.50	24.00
1335	NASDAQ	JOUT	Fri, Oct 6, 1995	24.25	24.25	23.50	23.50
1334	NASDAQ	JOUT	Thu, Oct 5, 1995	23.50	23.50	23.50	23.50
1333	NASDAQ	JOUT	Wed, Oct 4, 1995	24.00	24.25	23.50	24.25
1332	NASDAQ	JOUT	Tue, Oct 3, 1995	24.00	24.00	23.50	23.50
1331	NASDAQ	JOUT	Mon, Oct 2, 1995	23.88	24.25	23.50	23.50
1330	NASDAQ	JOUT	Fri, Sep 29, 1995	24.00	24.00	24.00	24.00
1329	NASDAQ	JOUT	Thu, Sep 28, 1995	24.00	24.00	23.25	23.25
1328	NASDAQ	JOUT	Wed, Sep 27, 1995	23.63	23.63	23.25	23.25
1327	NASDAQ	JOUT	Tue, Sep 26, 1995	23.25	23.25	23.25	23.25
1326	NASDAQ	JOUT	Mon, Sep 25, 1995	23.25	23.25	23.25	23.25
1325	NASDAQ	JOUT	Fri, Sep 22, 1995	23.25	23.63	23.25	23.63
1324	NASDAQ	JOUT	Thu, Sep 21, 1995	23.25	23.75	23.25	23.63
1323	NASDAQ	JOUT	Wed, Sep 20, 1995	23.25	23.25	23.25	23.25
1322	NASDAQ	JOUT	Tue, Sep 19, 1995	23.25	23.63	23.25	23.25
1321	NASDAQ	JOUT	Fri, Sep 15, 1995	23.25	24.00	23.25	23.38
1320	NASDAQ	JOUT	Thu, Sep 14, 1995	23.25	24.00	23.25	24.00
1319	NASDAQ	JOUT	Wed, Sep 13, 1995	23.75	23.75	23.63	23.63
1318	NASDAQ	JOUT	Tue, Sep 12, 1995	23.00	23.75	23.00	23.75
1317	NASDAQ	JOUT	Mon, Sep 11, 1995	23.00	23.38	23.00	23.38
1316	NASDAQ	JOUT	Fri, Sep 8, 1995	23.00	23.75	23.00	23.75
1315	NASDAQ	JOUT	Thu, Sep 7, 1995	22.75	23.75	22.50	23.75
1314	NASDAQ	JOUT	Wed, Sep 6, 1995	24.25	24.75	24.25	24.25
1313	NASDAQ	JOUT	Tue, Sep 5, 1995	24.25	24.50	24.25	24.50
1312	NASDAQ	JOUT	Fri, Sep 1, 1995	24.25	24.50	24.25	24.50
1311	NASDAQ	JOUT	Thu, Aug 31, 1995	24.50	24.50	24.25	24.25
1310	NASDAQ	JOUT	Wed, Aug 30, 1995	24.00	24.38	24.00	24.38
1309	NASDAQ	JOUT	Tue, Aug 29, 1995	24.00	24.00	24.00	24.00
1308	NASDAQ	JOUT	Mon, Aug 28, 1995	24.00	24.25	24.00	24.25
1307	NASDAQ	JOUT	Fri, Aug 25, 1995	24.00	24.50	24.00	24.50
1306	NASDAQ	JOUT	Thu, Aug 24, 1995	24.00	24.38	24.00	24.38
1305	NASDAQ	JOUT	Tue, Aug 22, 1995	24.00	24.50	24.00	24.50
1304	NASDAQ	JOUT	Mon, Aug 21, 1995	24.00	24.50	24.00	24.50
1303	NASDAQ	JOUT	Fri, Aug 18, 1995	23.50	24.25	23.50	24.00
1302	NASDAQ	JOUT	Thu, Aug 17, 1995	23.50	23.50	23.50	23.50
1301	NASDAQ	JOUT	Wed, Aug 16, 1995	23.50	24.25	23.50	24.25
1300	NASDAQ	JOUT	Tue, Aug 15, 1995	23.88	24.13	23.50	24.13
1299	NASDAQ	JOUT	Mon, Aug 14, 1995	24.25	24.25	24.25	24.25
1298	NASDAQ	JOUT	Fri, Aug 11, 1995	24.25	24.25	24.25	24.25
1297	NASDAQ	JOUT	Thu, Aug 10, 1995	23.75	23.75	23.50	23.50
1296	NASDAQ	JOUT	Wed, Aug 9, 1995	23.75	23.75	23.75	23.75
1295	NASDAQ	JOUT	Tue, Aug 8, 1995	24.25	24.25	23.75	23.75
1294	NASDAQ	JOUT	Mon, Aug 7, 1995	23.75	24.25	23.75	24.25
1293	NASDAQ	JOUT	Fri, Aug 4, 1995	23.75	24.25	23.75	23.75
1292	NASDAQ	JOUT	Thu, Aug 3, 1995	23.75	24.50	23.75	24.50
1291	NASDAQ	JOUT	Wed, Aug 2, 1995	24.00	24.00	23.75	23.75
1290	NASDAQ	JOUT	Tue, Aug 1, 1995	23.75	24.00	23.75	24.00
1289	NASDAQ	JOUT	Mon, Jul 31, 1995	23.75	23.75	23.75	23.75
1288	NASDAQ	JOUT	Fri, Jul 28, 1995	23.75	23.75	23.75	23.75
1287	NASDAQ	JOUT	Thu, Jul 27, 1995	23.75	24.50	23.75	24.50
1286	NASDAQ	JOUT	Wed, Jul 26, 1995	23.75	24.13	23.75	24.13
1285	NASDAQ	JOUT	Tue, Jul 25, 1995	23.75	24.50	23.75	23.75
1284	NASDAQ	JOUT	Mon, Jul 24, 1995	24.00	24.50	23.75	24.50
1283	NASDAQ	JOUT	Fri, Jul 21, 1995	24.50	24.50	23.75	24.25
1282	NASDAQ	JOUT	Thu, Jul 20, 1995	23.75	24.50	23.75	23.75
1281	NASDAQ	JOUT	Wed, Jul 19, 1995	24.50	24.50	23.75	23.75
1280	NASDAQ	JOUT	Tue, Jul 18, 1995	24.13	24.13	23.75	24.13
1279	NASDAQ	JOUT	Mon, Jul 17, 1995	23.75	23.75	23.75	23.75
1278	NASDAQ	JOUT	Fri, Jul 14, 1995	23.75	24.50	23.75	23.75
1277	NASDAQ	JOUT	Thu, Jul 13, 1995	23.25	24.38	23.25	23.88
1276	NASDAQ	JOUT	Wed, Jul 12, 1995	22.50	23.00	22.50	22.50
1275	NASDAQ	JOUT	Tue, Jul 11, 1995	22.75	23.00	22.50	23.00
1274	NASDAQ	JOUT	Mon, Jul 10, 1995	22.75	23.50	22.50	23.50
1273	NASDAQ	JOUT	Fri, Jul 7, 1995	22.75	23.25	22.75	23.09
1272	NASDAQ	JOUT	Thu, Jul 6, 1995	22.75	23.50	22.75	23.50
1271	NASDAQ	JOUT	Wed, Jul 5, 1995	22.75	22.94	22.75	22.75
1270	NASDAQ	JOUT	Mon, Jul 3, 1995	22.75	23.50	22.75	23.50
1269	NASDAQ	JOUT	Fri, Jun 30, 1995	22.75	23.50	22.75	23.50
1268	NASDAQ	JOUT	Thu, Jun 29, 1995	23.50	23.50	22.75	23.13
1267	NASDAQ	JOUT	Wed, Jun 28, 1995	23.50	23.50	22.75	22.75
1266	NASDAQ	JOUT	Tue, Jun 27, 1995	22.75	23.00	22.75	23.00
1265	NASDAQ	JOUT	Mon, Jun 26, 1995	23.50	23.50	22.75	23.00
1264	NASDAQ	JOUT	Fri, Jun 23, 1995	23.00	23.38	23.00	23.00
1263	NASDAQ	JOUT	Thu, Jun 22, 1995	23.00	23.38	22.50	23.00
1262	NASDAQ	JOUT	Wed, Jun 21, 1995	23.00	23.00	22.25	22.25
1261	NASDAQ	JOUT	Tue, Jun 20, 1995	22.25	22.75	22.00	22.75
1260	NASDAQ	JOUT	Mon, Jun 19, 1995	21.50	22.25	21.50	22.25
1259	NASDAQ	JOUT	Fri, Jun 16, 1995	22.00	22.00	21.75	21.75
1258	NASDAQ	JOUT	Thu, Jun 15, 1995	21.75	22.00	21.75	22.00
1257	NASDAQ	JOUT	Wed, Jun 14, 1995	21.75	21.75	21.75	21.75
1256	NASDAQ	JOUT	Tue, Jun 13, 1995	21.75	21.75	21.75	21.75
1255	NASDAQ	JOUT	Mon, Jun 12, 1995	21.00	22.00	21.00	22.00
1254	NASDAQ	JOUT	Wed, Jun 7, 1995	21.38	21.38	21.38	21.38
1253	NASDAQ	JOUT	Tue, Jun 6, 1995	21.25	21.25	21.25	21.25
1252	NASDAQ	JOUT	Mon, Jun 5, 1995	21.50	21.75	20.75	21.75
1251	NASDAQ	JOUT	Fri, Jun 2, 1995	21.00	21.00	21.00	21.00
1250	NASDAQ	JOUT	Thu, Jun 1, 1995	21.50	21.50	21.50	21.50
1249	NASDAQ	JOUT	Wed, May 31, 1995	21.50	21.50	21.00	21.50
1248	NASDAQ	JOUT	Tue, May 30, 1995	20.75	20.75	20.75	20.75
1247	NASDAQ	JOUT	Thu, May 25, 1995	20.75	20.75	20.75	20.75
1246	NASDAQ	JOUT	Wed, May 24, 1995	21.50	21.50	21.50	21.50
1245	NASDAQ	JOUT	Tue, May 23, 1995	20.75	20.75	20.75	20.75
1244	NASDAQ	JOUT	Mon, May 22, 1995	21.50	21.50	21.50	21.50
1243	NASDAQ	JOUT	Fri, May 19, 1995	21.50	21.50	21.50	21.50
1242	NASDAQ	JOUT	Thu, May 18, 1995	21.25	21.50	20.75	20.88
1241	NASDAQ	JOUT	Wed, May 17, 1995	21.25	21.25	21.00	21.25
1240	NASDAQ	JOUT	Tue, May 16, 1995	21.25	21.25	20.75	21.13
1239	NASDAQ	JOUT	Mon, May 15, 1995	21.25	21.25	20.75	20.75
1238	NASDAQ	JOUT	Fri, May 12, 1995	20.75	21.00	20.75	21.00
1237	NASDAQ	JOUT	Thu, May 11, 1995	21.00	21.00	21.00	21.00
1236	NASDAQ	JOUT	Wed, May 10, 1995	21.00	21.00	20.50	21.00
1235	NASDAQ	JOUT	Tue, May 9, 1995	21.00	21.00	20.50	20.50
1234	NASDAQ	JOUT	Mon, May 8, 1995	20.63	21.00	20.50	21.00
1233	NASDAQ	JOUT	Fri, May 5, 1995	21.25	21.25	20.50	20.50
1232	NASDAQ	JOUT	Thu, May 4, 1995	21.25	22.25	21.25	22.25
1231	NASDAQ	JOUT	Tue, May 2, 1995	22.25	22.25	21.25	21.50
1230	NASDAQ	JOUT	Mon, May 1, 1995	22.00	22.25	21.25	22.25
1229	NASDAQ	JOUT	Fri, Apr 28, 1995	22.00	22.25	21.66	22.25
1228	NASDAQ	JOUT	Thu, Apr 27, 1995	22.00	22.75	22.00	22.00
1227	NASDAQ	JOUT	Wed, Apr 26, 1995	23.00	23.00	22.25	22.44
1226	NASDAQ	JOUT	Tue, Apr 25, 1995	22.50	22.50	22.50	22.50
1225	NASDAQ	JOUT	Mon, Apr 24, 1995	22.50	22.75	22.50	22.75
1224	NASDAQ	JOUT	Fri, Apr 21, 1995	22.50	22.50	22.50	22.50
1223	NASDAQ	JOUT	Thu, Apr 20, 1995	22.50	22.50	22.50	22.50
1222	NASDAQ	JOUT	Wed, Apr 19, 1995	23.00	23.25	22.50	23.25
1221	NASDAQ	JOUT	Tue, Apr 18, 1995	23.06	23.75	23.06	23.75
1220	NASDAQ	JOUT	Mon, Apr 17, 1995	23.00	23.25	23.00	23.00
1219	NASDAQ	JOUT	Thu, Apr 13, 1995	22.75	23.50	22.75	23.50
1218	NASDAQ	JOUT	Tue, Apr 11, 1995	23.50	23.50	23.50	23.50
1217	NASDAQ	JOUT	Mon, Apr 10, 1995	22.75	23.50	22.75	22.75
1216	NASDAQ	JOUT	Fri, Apr 7, 1995	23.50	23.50	22.75	23.13
1215	NASDAQ	JOUT	Thu, Apr 6, 1995	22.75	23.50	22.75	23.25
1214	NASDAQ	JOUT	Wed, Apr 5, 1995	23.00	23.00	22.75	23.00
1213	NASDAQ	JOUT	Tue, Apr 4, 1995	23.75	23.75	23.00	23.25
1212	NASDAQ	JOUT	Mon, Apr 3, 1995	23.00	23.00	23.00	23.00
1211	NASDAQ	JOUT	Fri, Mar 31, 1995	22.50	23.75	22.50	23.38
1210	NASDAQ	JOUT	Thu, Mar 30, 1995	22.44	23.25	22.25	22.75
1209	NASDAQ	JOUT	Wed, Mar 29, 1995	21.00	22.50	21.00	22.13
1208	NASDAQ	JOUT	Tue, Mar 28, 1995	20.00	21.50	19.75	21.00
1207	NASDAQ	JOUT	Mon, Mar 27, 1995	19.75	19.75	19.50	19.75
1206	NASDAQ	JOUT	Fri, Mar 24, 1995	19.75	19.75	19.00	19.75
1205	NASDAQ	JOUT	Thu, Mar 23, 1995	19.75	19.75	19.00	19.25
1204	NASDAQ	JOUT	Wed, Mar 22, 1995	19.00	19.75	19.00	19.75
1203	NASDAQ	JOUT	Tue, Mar 21, 1995	19.25	19.75	19.00	19.75
1202	NASDAQ	JOUT	Mon, Mar 20, 1995	19.13	19.13	19.13	19.13
1201	NASDAQ	JOUT	Fri, Mar 17, 1995	19.25	19.75	19.00	19.22
1200	NASDAQ	JOUT	Thu, Mar 16, 1995	19.75	19.75	19.25	19.25
1199	NASDAQ	JOUT	Wed, Mar 15, 1995	20.00	20.00	19.25	19.41
1198	NASDAQ	JOUT	Tue, Mar 14, 1995	19.75	19.75	19.75	19.75
1197	NASDAQ	JOUT	Mon, Mar 13, 1995	20.00	20.00	19.50	19.50
1196	NASDAQ	JOUT	Fri, Mar 10, 1995	19.50	19.50	19.50	19.50
1195	NASDAQ	JOUT	Thu, Mar 9, 1995	19.50	20.00	19.50	20.00
1194	NASDAQ	JOUT	Wed, Mar 8, 1995	19.50	19.50	19.50	19.50
1193	NASDAQ	JOUT	Tue, Mar 7, 1995	19.50	20.25	19.50	20.25
1192	NASDAQ	JOUT	Fri, Mar 3, 1995	20.25	20.25	19.50	19.50
1191	NASDAQ	JOUT	Thu, Mar 2, 1995	20.25	20.25	20.25	20.25
1190	NASDAQ	JOUT	Wed, Mar 1, 1995	20.00	20.00	19.50	20.00
1189	NASDAQ	JOUT	Tue, Feb 28, 1995	20.00	20.00	19.50	20.00
1188	NASDAQ	JOUT	Mon, Feb 27, 1995	19.50	19.50	19.50	19.50
1187	NASDAQ	JOUT	Fri, Feb 24, 1995	19.75	20.00	19.69	20.00
1186	NASDAQ	JOUT	Thu, Feb 23, 1995	19.50	20.00	19.50	19.75
1185	NASDAQ	JOUT	Wed, Feb 22, 1995	19.50	20.00	19.50	19.69
1184	NASDAQ	JOUT	Tue, Feb 21, 1995	19.75	19.75	19.50	19.50
1183	NASDAQ	JOUT	Fri, Feb 17, 1995	19.50	19.63	19.50	19.63
1182	NASDAQ	JOUT	Thu, Feb 16, 1995	19.50	19.63	19.50	19.63
1181	NASDAQ	JOUT	Wed, Feb 15, 1995	19.88	19.88	19.50	19.50
1180	NASDAQ	JOUT	Tue, Feb 14, 1995	19.50	19.50	19.50	19.50
1179	NASDAQ	JOUT	Mon, Feb 13, 1995	20.25	20.25	19.50	19.63
1178	NASDAQ	JOUT	Fri, Feb 10, 1995	19.50	19.63	19.50	19.50
1177	NASDAQ	JOUT	Thu, Feb 9, 1995	19.50	20.25	19.50	20.00
1176	NASDAQ	JOUT	Wed, Feb 8, 1995	20.00	20.00	19.50	19.77
1175	NASDAQ	JOUT	Tue, Feb 7, 1995	20.50	20.50	20.00	20.38
1174	NASDAQ	JOUT	Mon, Feb 6, 1995	20.50	20.50	20.00	20.00
1173	NASDAQ	JOUT	Thu, Feb 2, 1995	20.00	20.00	20.00	20.00
1172	NASDAQ	JOUT	Wed, Feb 1, 1995	20.25	20.25	20.00	20.00
1171	NASDAQ	JOUT	Tue, Jan 31, 1995	20.00	20.38	20.00	20.00
1170	NASDAQ	JOUT	Mon, Jan 30, 1995	20.25	20.50	20.25	20.31
1169	NASDAQ	JOUT	Fri, Jan 27, 1995	20.00	20.38	20.00	20.00
1168	NASDAQ	JOUT	Thu, Jan 26, 1995	20.25	20.25	19.75	20.13
1167	NASDAQ	JOUT	Wed, Jan 25, 1995	20.00	20.00	19.75	20.00
1166	NASDAQ	JOUT	Mon, Jan 23, 1995	19.50	19.50	19.50	19.50
1165	NASDAQ	JOUT	Fri, Jan 20, 1995	19.50	19.50	19.50	19.50
1164	NASDAQ	JOUT	Thu, Jan 19, 1995	19.50	19.50	19.50	19.50
1163	NASDAQ	JOUT	Wed, Jan 18, 1995	19.50	19.50	19.50	19.50
1162	NASDAQ	JOUT	Tue, Jan 17, 1995	19.75	19.75	19.75	19.75
1161	NASDAQ	JOUT	Mon, Jan 16, 1995	19.50	19.50	19.50	19.50
1160	NASDAQ	JOUT	Fri, Jan 13, 1995	20.50	20.50	19.75	20.50
1159	NASDAQ	JOUT	Thu, Jan 12, 1995	20.50	20.50	19.75	20.50
1158	NASDAQ	JOUT	Wed, Jan 11, 1995	19.50	19.88	19.50	19.75
1157	NASDAQ	JOUT	Tue, Jan 10, 1995	19.50	19.50	19.50	19.50
1156	NASDAQ	JOUT	Mon, Jan 9, 1995	20.00	20.00	19.50	19.50
1155	NASDAQ	JOUT	Fri, Jan 6, 1995	19.25	19.25	19.25	19.25
1154	NASDAQ	JOUT	Thu, Jan 5, 1995	19.00	19.50	19.00	19.00
1153	NASDAQ	JOUT	Wed, Jan 4, 1995	19.25	19.25	19.25	19.25
1152	NASDAQ	JOUT	Tue, Jan 3, 1995	19.00	19.00	19.00	19.00
1151	NASDAQ	JOUT	Fri, Dec 30, 1994	18.75	19.50	18.75	19.50
1150	NASDAQ	JOUT	Thu, Dec 29, 1994	18.75	19.13	18.75	18.75
1149	NASDAQ	JOUT	Wed, Dec 28, 1994	18.75	19.25	18.75	19.25
1148	NASDAQ	JOUT	Tue, Dec 27, 1994	18.75	18.75	18.75	18.75
1147	NASDAQ	JOUT	Thu, Dec 22, 1994	19.50	19.50	19.50	19.50
1146	NASDAQ	JOUT	Wed, Dec 21, 1994	19.00	19.25	18.50	18.75
1145	NASDAQ	JOUT	Tue, Dec 20, 1994	18.25	18.75	18.25	18.75
1144	NASDAQ	JOUT	Mon, Dec 19, 1994	19.00	19.00	18.25	18.25
1143	NASDAQ	JOUT	Fri, Dec 16, 1994	19.00	19.00	18.25	18.25
1142	NASDAQ	JOUT	Thu, Dec 15, 1994	18.25	19.00	18.25	19.00
1141	NASDAQ	JOUT	Wed, Dec 14, 1994	19.00	19.00	18.25	18.25
1140	NASDAQ	JOUT	Tue, Dec 13, 1994	18.25	19.00	18.25	19.00
1139	NASDAQ	JOUT	Mon, Dec 12, 1994	19.00	19.00	18.25	18.25
1138	NASDAQ	JOUT	Fri, Dec 9, 1994	18.50	19.00	18.25	19.00
1137	NASDAQ	JOUT	Thu, Dec 8, 1994	19.50	19.50	19.00	19.25
1136	NASDAQ	JOUT	Wed, Dec 7, 1994	19.00	19.50	19.00	19.50
1135	NASDAQ	JOUT	Tue, Dec 6, 1994	20.00	20.00	19.19	19.19
1134	NASDAQ	JOUT	Mon, Dec 5, 1994	19.50	19.75	19.50	19.69
1133	NASDAQ	JOUT	Fri, Dec 2, 1994	19.88	20.00	19.50	19.50
1132	NASDAQ	JOUT	Thu, Dec 1, 1994	20.13	20.13	20.13	20.13
1131	NASDAQ	JOUT	Wed, Nov 30, 1994	19.75	20.25	19.75	19.75
1130	NASDAQ	JOUT	Tue, Nov 29, 1994	20.25	20.25	20.25	20.25
1129	NASDAQ	JOUT	Mon, Nov 28, 1994	20.00	20.00	20.00	20.00
1128	NASDAQ	JOUT	Fri, Nov 25, 1994	20.00	20.00	20.00	20.00
1127	NASDAQ	JOUT	Wed, Nov 23, 1994	20.50	20.50	20.50	20.50
1126	NASDAQ	JOUT	Tue, Nov 22, 1994	20.50	20.75	20.00	20.75
1125	NASDAQ	JOUT	Mon, Nov 21, 1994	21.25	21.25	20.75	20.75
1124	NASDAQ	JOUT	Fri, Nov 18, 1994	21.25	21.25	21.25	21.25
1123	NASDAQ	JOUT	Thu, Nov 17, 1994	21.25	21.75	21.25	21.75
1122	NASDAQ	JOUT	Wed, Nov 16, 1994	22.00	22.00	21.25	21.25
1121	NASDAQ	JOUT	Tue, Nov 15, 1994	22.00	22.00	22.00	22.00
1120	NASDAQ	JOUT	Mon, Nov 14, 1994	22.00	22.25	22.00	22.25
1119	NASDAQ	JOUT	Fri, Nov 11, 1994	22.25	22.75	22.00	22.13
1118	NASDAQ	JOUT	Thu, Nov 10, 1994	22.25	22.75	22.25	22.50
1117	NASDAQ	JOUT	Wed, Nov 9, 1994	22.25	22.63	22.25	22.25
1116	NASDAQ	JOUT	Tue, Nov 8, 1994	23.00	23.00	22.25	22.25
1115	NASDAQ	JOUT	Mon, Nov 7, 1994	22.56	22.63	22.50	22.50
1114	NASDAQ	JOUT	Fri, Nov 4, 1994	22.81	22.81	22.63	22.63
1113	NASDAQ	JOUT	Thu, Nov 3, 1994	22.50	22.63	22.50	22.50
1112	NASDAQ	JOUT	Wed, Nov 2, 1994	22.50	22.50	22.50	22.50
1111	NASDAQ	JOUT	Tue, Nov 1, 1994	22.50	23.00	22.50	22.50
1110	NASDAQ	JOUT	Mon, Oct 31, 1994	23.25	23.25	22.50	22.63
1109	NASDAQ	JOUT	Fri, Oct 28, 1994	22.50	23.25	22.00	23.25
1108	NASDAQ	JOUT	Thu, Oct 27, 1994	21.50	22.50	21.50	22.50
1107	NASDAQ	JOUT	Wed, Oct 26, 1994	21.50	21.63	21.50	21.50
1106	NASDAQ	JOUT	Tue, Oct 25, 1994	22.50	22.50	21.25	22.00
1105	NASDAQ	JOUT	Mon, Oct 24, 1994	25.00	25.00	25.00	25.00
1104	NASDAQ	JOUT	Fri, Oct 21, 1994	25.00	25.00	25.00	25.00
1103	NASDAQ	JOUT	Thu, Oct 20, 1994	25.00	25.75	25.00	25.63
1102	NASDAQ	JOUT	Wed, Oct 19, 1994	25.38	25.50	25.00	25.38
1101	NASDAQ	JOUT	Tue, Oct 18, 1994	24.50	25.75	24.50	25.75
1100	NASDAQ	JOUT	Mon, Oct 17, 1994	25.25	25.25	24.50	24.50
1099	NASDAQ	JOUT	Fri, Oct 14, 1994	25.00	25.00	24.50	24.56
1098	NASDAQ	JOUT	Thu, Oct 13, 1994	24.50	24.50	24.50	24.50
1097	NASDAQ	JOUT	Wed, Oct 12, 1994	24.50	24.50	24.50	24.50
1096	NASDAQ	JOUT	Tue, Oct 11, 1994	24.25	24.50	24.25	24.50
1095	NASDAQ	JOUT	Mon, Oct 10, 1994	24.50	24.50	24.50	24.50
1094	NASDAQ	JOUT	Thu, Oct 6, 1994	24.50	24.88	24.50	24.50
1093	NASDAQ	JOUT	Wed, Oct 5, 1994	24.75	25.00	24.75	25.00
1092	NASDAQ	JOUT	Tue, Oct 4, 1994	25.25	25.25	25.25	25.25
1091	NASDAQ	JOUT	Mon, Oct 3, 1994	25.50	25.75	25.25	25.25
1090	NASDAQ	JOUT	Fri, Sep 30, 1994	25.50	26.50	25.00	26.50
1089	NASDAQ	JOUT	Thu, Sep 29, 1994	24.50	25.50	24.50	25.38
1088	NASDAQ	JOUT	Wed, Sep 28, 1994	24.25	24.25	24.25	24.25
1087	NASDAQ	JOUT	Tue, Sep 27, 1994	24.25	25.00	24.25	25.00
1086	NASDAQ	JOUT	Mon, Sep 26, 1994	24.25	24.63	24.25	24.25
1085	NASDAQ	JOUT	Fri, Sep 23, 1994	24.25	24.63	24.25	24.50
1084	NASDAQ	JOUT	Thu, Sep 22, 1994	24.75	24.75	24.25	24.25
1083	NASDAQ	JOUT	Wed, Sep 21, 1994	24.25	24.25	24.25	24.25
1082	NASDAQ	JOUT	Tue, Sep 20, 1994	24.38	24.75	24.25	24.50
1081	NASDAQ	JOUT	Mon, Sep 19, 1994	24.25	24.50	24.25	24.50
1080	NASDAQ	JOUT	Fri, Sep 16, 1994	24.75	24.75	24.25	24.75
1079	NASDAQ	JOUT	Thu, Sep 15, 1994	24.25	24.25	24.25	24.25
1078	NASDAQ	JOUT	Wed, Sep 14, 1994	24.25	24.25	24.25	24.25
1077	NASDAQ	JOUT	Tue, Sep 13, 1994	24.25	24.25	24.25	24.25
1076	NASDAQ	JOUT	Fri, Sep 9, 1994	24.25	24.25	24.25	24.25
1075	NASDAQ	JOUT	Thu, Sep 8, 1994	24.25	24.50	24.25	24.25
1074	NASDAQ	JOUT	Wed, Sep 7, 1994	24.50	24.75	24.25	24.63
1073	NASDAQ	JOUT	Fri, Sep 2, 1994	24.50	24.50	23.75	23.75
1072	NASDAQ	JOUT	Thu, Sep 1, 1994	24.50	24.50	24.50	24.50
1071	NASDAQ	JOUT	Wed, Aug 31, 1994	23.50	23.50	23.50	23.50
1070	NASDAQ	JOUT	Tue, Aug 30, 1994	23.50	23.50	23.50	23.50
1069	NASDAQ	JOUT	Mon, Aug 29, 1994	23.50	24.50	23.50	24.50
1068	NASDAQ	JOUT	Fri, Aug 26, 1994	24.00	24.00	23.50	23.50
1067	NASDAQ	JOUT	Thu, Aug 25, 1994	23.50	24.50	23.50	24.25
1066	NASDAQ	JOUT	Wed, Aug 24, 1994	23.75	24.25	23.50	24.25
1065	NASDAQ	JOUT	Tue, Aug 23, 1994	23.75	24.25	23.50	24.25
1064	NASDAQ	JOUT	Mon, Aug 22, 1994	23.75	23.75	23.25	23.25
1063	NASDAQ	JOUT	Fri, Aug 19, 1994	23.25	23.75	23.25	23.75
1062	NASDAQ	JOUT	Thu, Aug 18, 1994	24.25	24.25	23.50	23.50
1061	NASDAQ	JOUT	Wed, Aug 17, 1994	23.75	24.25	23.75	23.75
1060	NASDAQ	JOUT	Tue, Aug 16, 1994	23.75	24.50	23.75	23.75
1059	NASDAQ	JOUT	Mon, Aug 15, 1994	23.75	24.25	23.75	24.00
1058	NASDAQ	JOUT	Thu, Aug 11, 1994	23.88	24.50	23.88	24.38
1057	NASDAQ	JOUT	Wed, Aug 10, 1994	24.00	24.25	23.50	24.25
1056	NASDAQ	JOUT	Tue, Aug 9, 1994	23.50	24.00	23.50	24.00
1055	NASDAQ	JOUT	Mon, Aug 8, 1994	23.88	23.88	23.88	23.88
1054	NASDAQ	JOUT	Fri, Aug 5, 1994	23.50	23.50	23.50	23.50
1053	NASDAQ	JOUT	Thu, Aug 4, 1994	23.50	23.50	23.50	23.50
1052	NASDAQ	JOUT	Wed, Aug 3, 1994	24.25	24.25	23.50	23.50
1051	NASDAQ	JOUT	Tue, Aug 2, 1994	23.75	24.25	23.75	24.25
1050	NASDAQ	JOUT	Mon, Aug 1, 1994	23.75	23.75	23.75	23.75
1049	NASDAQ	JOUT	Fri, Jul 29, 1994	23.75	23.88	23.75	23.88
1048	NASDAQ	JOUT	Thu, Jul 28, 1994	24.25	24.25	23.75	23.75
1047	NASDAQ	JOUT	Wed, Jul 27, 1994	24.00	24.25	23.50	23.75
1046	NASDAQ	JOUT	Tue, Jul 26, 1994	24.00	24.00	23.50	23.75
1045	NASDAQ	JOUT	Mon, Jul 25, 1994	23.25	23.25	23.25	23.25
1044	NASDAQ	JOUT	Fri, Jul 22, 1994	24.00	24.00	23.25	24.00
1043	NASDAQ	JOUT	Thu, Jul 21, 1994	23.25	23.75	23.25	23.75
1042	NASDAQ	JOUT	Wed, Jul 20, 1994	23.50	23.50	23.50	23.50
1041	NASDAQ	JOUT	Tue, Jul 19, 1994	23.75	24.00	23.75	24.00
1040	NASDAQ	JOUT	Mon, Jul 18, 1994	23.50	24.50	23.50	24.25
1039	NASDAQ	JOUT	Fri, Jul 15, 1994	23.50	24.06	23.50	24.06
1038	NASDAQ	JOUT	Thu, Jul 14, 1994	24.13	24.50	23.75	24.50
1037	NASDAQ	JOUT	Wed, Jul 13, 1994	24.50	24.50	24.50	24.50
1036	NASDAQ	JOUT	Tue, Jul 12, 1994	23.75	23.75	23.75	23.75
1035	NASDAQ	JOUT	Mon, Jul 11, 1994	23.75	23.75	23.75	23.75
1034	NASDAQ	JOUT	Fri, Jul 8, 1994	23.75	23.75	23.75	23.75
1033	NASDAQ	JOUT	Thu, Jul 7, 1994	23.75	23.75	23.75	23.75
1032	NASDAQ	JOUT	Wed, Jul 6, 1994	24.25	24.25	24.00	24.00
1031	NASDAQ	JOUT	Tue, Jul 5, 1994	24.75	24.75	23.75	23.75
1030	NASDAQ	JOUT	Fri, Jul 1, 1994	24.25	24.75	24.00	24.00
1029	NASDAQ	JOUT	Thu, Jun 30, 1994	24.25	25.25	23.50	25.00
1028	NASDAQ	JOUT	Wed, Jun 29, 1994	23.50	24.00	23.00	24.00
1027	NASDAQ	JOUT	Tue, Jun 28, 1994	23.00	23.50	22.75	22.75
1026	NASDAQ	JOUT	Mon, Jun 27, 1994	23.00	23.00	23.00	23.00
1025	NASDAQ	JOUT	Fri, Jun 24, 1994	22.50	23.00	22.50	23.00
1024	NASDAQ	JOUT	Thu, Jun 23, 1994	23.75	23.75	23.25	23.25
1023	NASDAQ	JOUT	Wed, Jun 22, 1994	23.25	23.75	23.25	23.25
1022	NASDAQ	JOUT	Tue, Jun 21, 1994	23.25	23.25	23.25	23.25
1021	NASDAQ	JOUT	Mon, Jun 20, 1994	23.25	23.25	23.25	23.25
1020	NASDAQ	JOUT	Fri, Jun 17, 1994	23.25	24.00	23.25	23.25
1019	NASDAQ	JOUT	Thu, Jun 16, 1994	23.25	24.00	23.25	23.25
1018	NASDAQ	JOUT	Wed, Jun 15, 1994	23.50	24.00	23.50	23.50
1017	NASDAQ	JOUT	Tue, Jun 14, 1994	23.50	24.00	23.50	24.00
1016	NASDAQ	JOUT	Mon, Jun 13, 1994	24.00	24.00	23.25	24.00
1015	NASDAQ	JOUT	Fri, Jun 10, 1994	23.75	23.75	23.50	23.50
1014	NASDAQ	JOUT	Thu, Jun 9, 1994	23.75	23.75	23.50	23.50
1013	NASDAQ	JOUT	Wed, Jun 8, 1994	23.75	23.75	23.75	23.75
1012	NASDAQ	JOUT	Tue, Jun 7, 1994	22.75	23.50	22.75	23.50
1011	NASDAQ	JOUT	Fri, Jun 3, 1994	23.38	23.75	22.75	22.75
1010	NASDAQ	JOUT	Thu, Jun 2, 1994	24.00	24.00	23.25	24.00
1009	NASDAQ	JOUT	Wed, Jun 1, 1994	23.63	23.63	23.25	23.25
1008	NASDAQ	JOUT	Tue, May 31, 1994	23.50	24.00	23.50	23.50
1007	NASDAQ	JOUT	Fri, May 27, 1994	23.50	23.50	23.50	23.50
1006	NASDAQ	JOUT	Thu, May 26, 1994	24.00	24.00	23.50	23.75
1005	NASDAQ	JOUT	Wed, May 25, 1994	23.25	23.75	23.25	23.75
1004	NASDAQ	JOUT	Tue, May 24, 1994	23.00	23.75	23.00	23.63
1003	NASDAQ	JOUT	Mon, May 23, 1994	23.25	23.50	22.75	23.50
1002	NASDAQ	JOUT	Fri, May 20, 1994	22.50	23.25	22.50	22.50
1001	NASDAQ	JOUT	Thu, May 19, 1994	21.50	22.50	21.50	22.50
1000	NASDAQ	JOUT	Wed, May 18, 1994	21.50	21.50	21.50	21.50
999	NASDAQ	JOUT	Mon, May 16, 1994	21.50	21.50	21.50	21.50
998	NASDAQ	JOUT	Fri, May 13, 1994	21.50	21.50	21.50	21.50
997	NASDAQ	JOUT	Thu, May 12, 1994	21.50	21.50	21.50	21.50
996	NASDAQ	JOUT	Wed, May 11, 1994	21.50	22.50	21.50	22.00
995	NASDAQ	JOUT	Tue, May 10, 1994	21.50	22.00	21.50	22.00
994	NASDAQ	JOUT	Mon, May 9, 1994	21.50	21.50	21.50	21.50
993	NASDAQ	JOUT	Fri, May 6, 1994	22.50	22.50	21.50	22.38
992	NASDAQ	JOUT	Thu, May 5, 1994	21.50	22.50	21.50	21.50
991	NASDAQ	JOUT	Wed, May 4, 1994	22.25	22.50	21.50	22.38
990	NASDAQ	JOUT	Tue, May 3, 1994	21.75	22.00	21.75	21.75
989	NASDAQ	JOUT	Fri, Apr 29, 1994	21.00	21.00	21.00	21.00
988	NASDAQ	JOUT	Thu, Apr 28, 1994	21.00	21.75	21.00	21.75
987	NASDAQ	JOUT	Tue, Apr 26, 1994	21.50	21.75	21.00	21.50
986	NASDAQ	JOUT	Mon, Apr 25, 1994	21.13	21.25	21.00	21.00
985	NASDAQ	JOUT	Fri, Apr 22, 1994	21.50	21.50	21.00	21.13
984	NASDAQ	JOUT	Thu, Apr 21, 1994	22.25	22.25	21.75	21.75
983	NASDAQ	JOUT	Wed, Apr 20, 1994	22.50	22.50	21.75	21.75
982	NASDAQ	JOUT	Tue, Apr 19, 1994	22.50	23.25	21.88	21.88
981	NASDAQ	JOUT	Mon, Apr 18, 1994	23.50	23.50	23.00	23.00
980	NASDAQ	JOUT	Fri, Apr 15, 1994	22.50	22.50	22.50	22.50
979	NASDAQ	JOUT	Thu, Apr 14, 1994	22.50	22.50	22.50	22.50
978	NASDAQ	JOUT	Wed, Apr 13, 1994	23.00	23.00	23.00	23.00
977	NASDAQ	JOUT	Tue, Apr 12, 1994	22.50	23.00	22.50	23.00
976	NASDAQ	JOUT	Mon, Apr 11, 1994	22.50	22.50	22.50	22.50
975	NASDAQ	JOUT	Fri, Apr 8, 1994	23.25	23.50	23.00	23.00
974	NASDAQ	JOUT	Thu, Apr 7, 1994	23.63	23.63	23.50	23.50
973	NASDAQ	JOUT	Wed, Apr 6, 1994	23.25	23.50	23.25	23.25
972	NASDAQ	JOUT	Tue, Apr 5, 1994	23.63	23.63	23.50	23.63
971	NASDAQ	JOUT	Mon, Apr 4, 1994	23.25	23.50	23.25	23.50
970	NASDAQ	JOUT	Thu, Mar 31, 1994	23.25	23.75	23.25	23.63
969	NASDAQ	JOUT	Wed, Mar 30, 1994	23.25	23.75	23.25	23.63
968	NASDAQ	JOUT	Tue, Mar 29, 1994	24.50	24.50	23.25	23.25
967	NASDAQ	JOUT	Mon, Mar 28, 1994	24.75	24.75	24.75	24.75
966	NASDAQ	JOUT	Fri, Mar 25, 1994	24.25	24.50	24.00	24.50
965	NASDAQ	JOUT	Thu, Mar 24, 1994	24.50	25.00	24.00	24.75
964	NASDAQ	JOUT	Wed, Mar 23, 1994	25.25	25.25	24.75	24.75
963	NASDAQ	JOUT	Tue, Mar 22, 1994	24.50	25.25	24.50	24.75
962	NASDAQ	JOUT	Mon, Mar 21, 1994	24.25	25.25	24.25	25.25
961	NASDAQ	JOUT	Fri, Mar 18, 1994	24.25	25.25	24.25	25.25
960	NASDAQ	JOUT	Thu, Mar 17, 1994	24.25	24.75	24.25	24.75
959	NASDAQ	JOUT	Wed, Mar 16, 1994	24.25	25.25	24.25	24.25
958	NASDAQ	JOUT	Tue, Mar 15, 1994	24.50	25.25	24.25	25.25
957	NASDAQ	JOUT	Mon, Mar 14, 1994	24.25	24.25	24.25	24.25
956	NASDAQ	JOUT	Fri, Mar 11, 1994	24.25	24.25	24.25	24.25
955	NASDAQ	JOUT	Thu, Mar 10, 1994	24.50	24.75	24.25	24.25
954	NASDAQ	JOUT	Wed, Mar 9, 1994	24.25	24.25	24.00	24.25
953	NASDAQ	JOUT	Tue, Mar 8, 1994	24.25	24.38	24.25	24.25
952	NASDAQ	JOUT	Mon, Mar 7, 1994	24.25	25.25	24.25	25.25
951	NASDAQ	JOUT	Fri, Mar 4, 1994	24.25	24.25	24.25	24.25
950	NASDAQ	JOUT	Thu, Mar 3, 1994	24.75	25.25	24.25	24.50
949	NASDAQ	JOUT	Wed, Mar 2, 1994	24.00	24.50	23.75	24.50
948	NASDAQ	JOUT	Tue, Mar 1, 1994	24.13	24.38	24.13	24.38
947	NASDAQ	JOUT	Mon, Feb 28, 1994	23.75	24.50	23.75	24.50
946	NASDAQ	JOUT	Fri, Feb 25, 1994	23.75	24.50	23.75	24.50
945	NASDAQ	JOUT	Thu, Feb 24, 1994	23.75	24.25	23.75	24.25
944	NASDAQ	JOUT	Wed, Feb 23, 1994	23.75	23.75	23.75	23.75
943	NASDAQ	JOUT	Tue, Feb 22, 1994	23.75	24.25	23.75	23.75
942	NASDAQ	JOUT	Fri, Feb 18, 1994	24.50	24.50	23.75	23.88
941	NASDAQ	JOUT	Thu, Feb 17, 1994	23.75	24.50	23.75	24.13
940	NASDAQ	JOUT	Wed, Feb 16, 1994	23.75	24.50	23.75	23.75
939	NASDAQ	JOUT	Tue, Feb 15, 1994	24.13	24.13	23.75	23.75
938	NASDAQ	JOUT	Mon, Feb 14, 1994	24.00	24.50	23.75	24.50
937	NASDAQ	JOUT	Fri, Feb 11, 1994	24.75	24.75	24.00	24.00
936	NASDAQ	JOUT	Thu, Feb 10, 1994	24.50	24.50	24.25	24.25
935	NASDAQ	JOUT	Wed, Feb 9, 1994	24.50	24.88	24.50	24.88
934	NASDAQ	JOUT	Tue, Feb 8, 1994	24.75	25.00	24.50	24.50
933	NASDAQ	JOUT	Mon, Feb 7, 1994	24.50	24.50	24.50	24.50
932	NASDAQ	JOUT	Fri, Feb 4, 1994	25.00	25.00	24.50	24.50
931	NASDAQ	JOUT	Thu, Feb 3, 1994	25.25	25.38	25.00	25.00
930	NASDAQ	JOUT	Wed, Feb 2, 1994	25.25	25.50	25.25	25.50
929	NASDAQ	JOUT	Tue, Feb 1, 1994	25.13	25.63	24.75	25.50
928	NASDAQ	JOUT	Mon, Jan 31, 1994	24.75	25.50	24.50	24.75
927	NASDAQ	JOUT	Fri, Jan 28, 1994	24.00	24.75	24.00	24.00
926	NASDAQ	JOUT	Thu, Jan 27, 1994	24.75	24.75	24.00	24.00
925	NASDAQ	JOUT	Wed, Jan 26, 1994	24.00	24.75	24.00	24.75
924	NASDAQ	JOUT	Tue, Jan 25, 1994	24.50	24.50	23.75	24.50
923	NASDAQ	JOUT	Mon, Jan 24, 1994	24.25	24.50	24.13	24.25
922	NASDAQ	JOUT	Fri, Jan 21, 1994	23.50	24.00	23.50	23.50
921	NASDAQ	JOUT	Thu, Jan 20, 1994	23.25	24.00	23.25	24.00
920	NASDAQ	JOUT	Wed, Jan 19, 1994	23.63	23.75	23.63	23.75
919	NASDAQ	JOUT	Tue, Jan 18, 1994	24.00	24.00	23.25	23.25
918	NASDAQ	JOUT	Mon, Jan 17, 1994	24.00	24.75	24.00	24.38
917	NASDAQ	JOUT	Fri, Jan 14, 1994	24.75	24.75	24.25	24.25
916	NASDAQ	JOUT	Thu, Jan 13, 1994	24.25	24.75	24.25	24.75
915	NASDAQ	JOUT	Wed, Jan 12, 1994	24.25	25.00	24.25	24.75
914	NASDAQ	JOUT	Tue, Jan 11, 1994	24.75	25.00	24.25	25.00
913	NASDAQ	JOUT	Mon, Jan 10, 1994	24.25	24.25	24.25	24.25
912	NASDAQ	JOUT	Fri, Jan 7, 1994	24.50	24.63	24.00	24.63
911	NASDAQ	JOUT	Thu, Jan 6, 1994	25.50	25.88	24.50	24.50
910	NASDAQ	JOUT	Wed, Jan 5, 1994	25.50	25.75	25.50	25.75
909	NASDAQ	JOUT	Tue, Jan 4, 1994	26.00	26.25	26.00	26.25
908	NASDAQ	JOUT	Mon, Jan 3, 1994	26.00	26.25	26.00	26.25
907	NASDAQ	JOUT	Fri, Dec 31, 1993	26.00	26.75	26.00	26.13
906	NASDAQ	JOUT	Thu, Dec 30, 1993	26.25	26.75	26.00	26.75
905	NASDAQ	JOUT	Wed, Dec 29, 1993	25.00	27.00	25.00	26.25
904	NASDAQ	JOUT	Tue, Dec 28, 1993	24.50	25.50	24.50	25.00
903	NASDAQ	JOUT	Mon, Dec 27, 1993	24.00	24.75	24.00	24.63
902	NASDAQ	JOUT	Thu, Dec 23, 1993	24.75	24.75	24.00	24.00
901	NASDAQ	JOUT	Wed, Dec 22, 1993	23.75	24.25	23.75	24.00
900	NASDAQ	JOUT	Tue, Dec 21, 1993	23.50	23.50	23.50	23.50
899	NASDAQ	JOUT	Mon, Dec 20, 1993	24.25	24.25	23.50	23.50
898	NASDAQ	JOUT	Fri, Dec 17, 1993	24.25	24.25	24.25	24.25
897	NASDAQ	JOUT	Thu, Dec 16, 1993	23.50	24.25	23.50	24.25
896	NASDAQ	JOUT	Wed, Dec 15, 1993	23.00	24.00	23.00	24.00
895	NASDAQ	JOUT	Tue, Dec 14, 1993	23.75	23.75	23.00	23.00
894	NASDAQ	JOUT	Mon, Dec 13, 1993	23.00	23.00	23.00	23.00
893	NASDAQ	JOUT	Fri, Dec 10, 1993	23.00	23.00	23.00	23.00
892	NASDAQ	JOUT	Thu, Dec 9, 1993	23.00	23.63	23.00	23.00
891	NASDAQ	JOUT	Wed, Dec 8, 1993	23.50	23.75	23.13	23.75
890	NASDAQ	JOUT	Tue, Dec 7, 1993	22.75	23.38	22.75	22.75
889	NASDAQ	JOUT	Mon, Dec 6, 1993	22.75	23.25	22.75	23.25
888	NASDAQ	JOUT	Fri, Dec 3, 1993	23.50	23.50	22.75	23.25
887	NASDAQ	JOUT	Thu, Dec 2, 1993	22.75	23.13	22.75	23.13
886	NASDAQ	JOUT	Wed, Dec 1, 1993	22.38	23.00	22.38	23.00
885	NASDAQ	JOUT	Tue, Nov 30, 1993	22.00	22.75	22.00	22.25
884	NASDAQ	JOUT	Mon, Nov 29, 1993	22.00	22.50	22.00	22.00
883	NASDAQ	JOUT	Fri, Nov 26, 1993	22.13	22.50	22.13	22.50
882	NASDAQ	JOUT	Wed, Nov 24, 1993	22.00	22.50	22.00	22.50
881	NASDAQ	JOUT	Tue, Nov 23, 1993	22.25	22.38	22.00	22.38
880	NASDAQ	JOUT	Mon, Nov 22, 1993	21.75	22.00	21.75	21.75
879	NASDAQ	JOUT	Fri, Nov 19, 1993	21.75	22.13	21.75	22.13
878	NASDAQ	JOUT	Thu, Nov 18, 1993	22.00	22.50	21.75	21.88
877	NASDAQ	JOUT	Wed, Nov 17, 1993	22.00	22.75	22.00	22.00
876	NASDAQ	JOUT	Tue, Nov 16, 1993	22.00	22.50	22.00	22.50
875	NASDAQ	JOUT	Mon, Nov 15, 1993	22.00	22.38	22.00	22.00
874	NASDAQ	JOUT	Fri, Nov 12, 1993	21.75	22.50	21.75	22.00
873	NASDAQ	JOUT	Thu, Nov 11, 1993	22.75	22.75	22.00	22.00
872	NASDAQ	JOUT	Wed, Nov 10, 1993	22.25	22.75	22.25	22.75
871	NASDAQ	JOUT	Tue, Nov 9, 1993	22.75	22.75	22.00	22.00
870	NASDAQ	JOUT	Mon, Nov 8, 1993	22.00	22.75	22.00	22.25
869	NASDAQ	JOUT	Fri, Nov 5, 1993	22.00	22.75	22.00	22.75
868	NASDAQ	JOUT	Thu, Nov 4, 1993	22.25	23.00	22.25	22.88
867	NASDAQ	JOUT	Wed, Nov 3, 1993	22.75	22.88	22.25	22.25
866	NASDAQ	JOUT	Tue, Nov 2, 1993	22.25	23.00	22.25	23.00
865	NASDAQ	JOUT	Mon, Nov 1, 1993	23.00	23.00	22.25	22.63
864	NASDAQ	JOUT	Fri, Oct 29, 1993	22.25	23.00	22.25	22.25
863	NASDAQ	JOUT	Thu, Oct 28, 1993	22.25	23.00	22.25	22.25
862	NASDAQ	JOUT	Wed, Oct 27, 1993	22.75	23.00	22.25	22.25
861	NASDAQ	JOUT	Tue, Oct 26, 1993	23.00	23.00	22.25	22.25
860	NASDAQ	JOUT	Mon, Oct 25, 1993	22.00	23.25	22.00	22.25
859	NASDAQ	JOUT	Fri, Oct 22, 1993	22.00	22.38	21.25	21.75
858	NASDAQ	JOUT	Thu, Oct 21, 1993	21.25	21.75	21.25	21.75
857	NASDAQ	JOUT	Wed, Oct 20, 1993	21.25	21.75	21.25	21.25
856	NASDAQ	JOUT	Tue, Oct 19, 1993	21.25	21.63	21.25	21.25
855	NASDAQ	JOUT	Mon, Oct 18, 1993	21.25	21.75	21.25	21.75
854	NASDAQ	JOUT	Fri, Oct 15, 1993	21.25	21.50	21.25	21.25
853	NASDAQ	JOUT	Thu, Oct 14, 1993	21.25	21.75	21.25	21.50
852	NASDAQ	JOUT	Wed, Oct 13, 1993	21.25	21.50	21.25	21.25
851	NASDAQ	JOUT	Tue, Oct 12, 1993	21.50	21.50	21.25	21.25
850	NASDAQ	JOUT	Mon, Oct 11, 1993	21.00	21.50	21.00	21.50
849	NASDAQ	JOUT	Fri, Oct 8, 1993	21.25	21.25	21.00	21.00
848	NASDAQ	JOUT	Thu, Oct 7, 1993	21.25	21.25	21.25	21.25
847	NASDAQ	JOUT	Wed, Oct 6, 1993	22.00	22.00	21.50	21.50
846	NASDAQ	JOUT	Tue, Oct 5, 1993	21.50	21.50	21.50	21.50
845	NASDAQ	JOUT	Mon, Oct 4, 1993	21.75	22.00	21.25	21.50
844	NASDAQ	JOUT	Fri, Oct 1, 1993	21.25	21.50	21.00	21.50
843	NASDAQ	JOUT	Thu, Sep 30, 1993	20.75	21.25	20.75	21.25
842	NASDAQ	JOUT	Wed, Sep 29, 1993	21.00	21.25	20.75	21.25
841	NASDAQ	JOUT	Tue, Sep 28, 1993	20.75	21.25	20.75	21.25
840	NASDAQ	JOUT	Mon, Sep 27, 1993	20.75	20.75	20.75	20.75
839	NASDAQ	JOUT	Fri, Sep 24, 1993	20.75	20.75	20.75	20.75
838	NASDAQ	JOUT	Thu, Sep 23, 1993	20.75	20.75	20.75	20.75
837	NASDAQ	JOUT	Wed, Sep 22, 1993	20.88	20.88	20.88	20.88
836	NASDAQ	JOUT	Tue, Sep 21, 1993	20.75	21.25	20.75	20.75
835	NASDAQ	JOUT	Mon, Sep 20, 1993	20.75	21.50	20.75	21.50
834	NASDAQ	JOUT	Fri, Sep 17, 1993	20.75	21.38	20.75	21.38
833	NASDAQ	JOUT	Thu, Sep 16, 1993	20.75	21.00	20.75	21.00
832	NASDAQ	JOUT	Wed, Sep 15, 1993	21.50	21.50	20.75	20.75
831	NASDAQ	JOUT	Tue, Sep 14, 1993	21.00	21.50	21.00	21.50
830	NASDAQ	JOUT	Mon, Sep 13, 1993	21.38	21.50	21.00	21.50
829	NASDAQ	JOUT	Fri, Sep 10, 1993	21.50	21.50	21.00	21.00
828	NASDAQ	JOUT	Thu, Sep 9, 1993	21.00	21.13	21.00	21.13
827	NASDAQ	JOUT	Wed, Sep 8, 1993	21.25	21.25	21.25	21.25
826	NASDAQ	JOUT	Tue, Sep 7, 1993	21.75	21.75	21.25	21.25
825	NASDAQ	JOUT	Fri, Sep 3, 1993	21.75	21.75	21.75	21.75
824	NASDAQ	JOUT	Thu, Sep 2, 1993	22.25	22.25	21.75	21.75
823	NASDAQ	JOUT	Wed, Sep 1, 1993	21.00	22.50	21.00	21.75
822	NASDAQ	JOUT	Tue, Aug 31, 1993	20.50	20.88	20.50	20.88
821	NASDAQ	JOUT	Mon, Aug 30, 1993	20.50	21.25	20.50	20.50
820	NASDAQ	JOUT	Fri, Aug 27, 1993	20.50	21.25	20.50	21.25
819	NASDAQ	JOUT	Thu, Aug 26, 1993	20.50	21.00	20.50	21.00
818	NASDAQ	JOUT	Wed, Aug 25, 1993	20.50	21.00	20.50	21.00
817	NASDAQ	JOUT	Tue, Aug 24, 1993	20.75	21.00	20.50	20.50
816	NASDAQ	JOUT	Mon, Aug 23, 1993	20.75	21.00	20.75	20.75
815	NASDAQ	JOUT	Fri, Aug 20, 1993	20.75	21.00	20.75	20.75
814	NASDAQ	JOUT	Thu, Aug 19, 1993	21.00	21.25	21.00	21.00
813	NASDAQ	JOUT	Wed, Aug 18, 1993	21.25	21.25	20.75	20.75
812	NASDAQ	JOUT	Tue, Aug 17, 1993	21.25	22.00	21.25	21.25
811	NASDAQ	JOUT	Mon, Aug 16, 1993	21.25	21.25	21.25	21.25
810	NASDAQ	JOUT	Fri, Aug 13, 1993	21.25	22.25	21.25	21.50
809	NASDAQ	JOUT	Thu, Aug 12, 1993	21.25	21.25	21.25	21.25
808	NASDAQ	JOUT	Wed, Aug 11, 1993	21.50	21.75	21.25	21.25
807	NASDAQ	JOUT	Tue, Aug 10, 1993	21.25	21.75	21.25	21.75
806	NASDAQ	JOUT	Mon, Aug 9, 1993	21.38	22.25	21.25	21.25
805	NASDAQ	JOUT	Fri, Aug 6, 1993	21.75	22.25	21.25	22.25
804	NASDAQ	JOUT	Thu, Aug 5, 1993	21.50	22.00	21.25	21.50
803	NASDAQ	JOUT	Wed, Aug 4, 1993	21.50	22.00	21.50	22.00
802	NASDAQ	JOUT	Tue, Aug 3, 1993	22.00	22.00	21.50	21.50
801	NASDAQ	JOUT	Mon, Aug 2, 1993	21.75	22.00	21.75	21.75
800	NASDAQ	JOUT	Fri, Jul 30, 1993	21.75	22.25	21.75	21.75
799	NASDAQ	JOUT	Thu, Jul 29, 1993	20.25	22.25	20.00	21.75
798	NASDAQ	JOUT	Tue, Jul 27, 1993	19.75	20.00	19.75	19.75
797	NASDAQ	JOUT	Mon, Jul 26, 1993	20.25	20.25	19.75	20.25
796	NASDAQ	JOUT	Fri, Jul 23, 1993	19.75	20.25	19.75	20.25
795	NASDAQ	JOUT	Thu, Jul 22, 1993	19.75	20.00	19.75	19.75
794	NASDAQ	JOUT	Wed, Jul 21, 1993	20.25	20.25	19.75	19.75
793	NASDAQ	JOUT	Tue, Jul 20, 1993	20.25	20.25	19.75	19.75
792	NASDAQ	JOUT	Mon, Jul 19, 1993	19.75	19.75	19.75	19.75
791	NASDAQ	JOUT	Fri, Jul 16, 1993	20.00	20.25	19.75	19.75
790	NASDAQ	JOUT	Thu, Jul 15, 1993	19.75	20.25	19.75	20.25
789	NASDAQ	JOUT	Wed, Jul 14, 1993	19.75	19.75	19.75	19.75
788	NASDAQ	JOUT	Tue, Jul 13, 1993	20.00	20.25	20.00	20.25
787	NASDAQ	JOUT	Mon, Jul 12, 1993	20.25	20.25	19.75	19.75
786	NASDAQ	JOUT	Fri, Jul 9, 1993	19.75	20.13	19.75	19.75
785	NASDAQ	JOUT	Thu, Jul 8, 1993	19.75	20.25	19.75	20.25
784	NASDAQ	JOUT	Wed, Jul 7, 1993	19.75	20.00	19.75	19.88
783	NASDAQ	JOUT	Tue, Jul 6, 1993	20.00	20.00	19.75	19.75
782	NASDAQ	JOUT	Fri, Jul 2, 1993	19.75	19.75	19.75	19.75
781	NASDAQ	JOUT	Thu, Jul 1, 1993	19.75	19.75	19.75	19.75
780	NASDAQ	JOUT	Wed, Jun 30, 1993	20.13	20.25	19.75	20.25
779	NASDAQ	JOUT	Tue, Jun 29, 1993	19.50	20.25	19.50	20.25
778	NASDAQ	JOUT	Mon, Jun 28, 1993	19.88	20.25	19.50	19.50
777	NASDAQ	JOUT	Fri, Jun 25, 1993	19.50	20.00	19.50	19.75
776	NASDAQ	JOUT	Thu, Jun 24, 1993	19.75	20.00	19.75	19.75
775	NASDAQ	JOUT	Wed, Jun 23, 1993	19.75	20.25	19.75	20.25
774	NASDAQ	JOUT	Tue, Jun 22, 1993	20.25	20.25	19.75	19.75
773	NASDAQ	JOUT	Mon, Jun 21, 1993	19.75	19.75	19.75	19.75
772	NASDAQ	JOUT	Fri, Jun 18, 1993	19.75	20.25	19.75	20.13
771	NASDAQ	JOUT	Thu, Jun 17, 1993	19.75	19.88	19.75	19.88
770	NASDAQ	JOUT	Wed, Jun 16, 1993	19.75	20.25	19.75	19.88
769	NASDAQ	JOUT	Tue, Jun 15, 1993	19.88	20.25	19.75	19.75
768	NASDAQ	JOUT	Mon, Jun 14, 1993	19.75	20.25	19.50	19.75
767	NASDAQ	JOUT	Fri, Jun 11, 1993	20.25	20.25	19.50	19.75
766	NASDAQ	JOUT	Thu, Jun 10, 1993	20.25	20.25	20.25	20.25
765	NASDAQ	JOUT	Wed, Jun 9, 1993	19.75	19.75	19.75	19.75
764	NASDAQ	JOUT	Tue, Jun 8, 1993	19.75	20.25	19.75	20.25
763	NASDAQ	JOUT	Mon, Jun 7, 1993	19.75	20.25	19.75	19.75
762	NASDAQ	JOUT	Fri, Jun 4, 1993	20.25	20.25	19.75	20.00
761	NASDAQ	JOUT	Thu, Jun 3, 1993	19.50	20.25	19.50	20.00
760	NASDAQ	JOUT	Wed, Jun 2, 1993	19.50	19.75	19.25	19.50
759	NASDAQ	JOUT	Tue, Jun 1, 1993	19.25	19.25	19.00	19.25
758	NASDAQ	JOUT	Fri, May 28, 1993	19.50	19.50	19.00	19.00
757	NASDAQ	JOUT	Thu, May 27, 1993	18.75	19.50	18.75	19.00
756	NASDAQ	JOUT	Wed, May 26, 1993	19.00	19.25	18.75	18.75
755	NASDAQ	JOUT	Tue, May 25, 1993	18.50	18.50	18.50	18.50
754	NASDAQ	JOUT	Mon, May 24, 1993	19.00	19.50	18.50	18.50
753	NASDAQ	JOUT	Fri, May 21, 1993	18.50	19.00	18.50	19.00
752	NASDAQ	JOUT	Thu, May 20, 1993	18.50	18.75	18.50	18.50
751	NASDAQ	JOUT	Wed, May 19, 1993	18.50	18.88	18.50	18.88
750	NASDAQ	JOUT	Tue, May 18, 1993	18.63	18.63	18.50	18.50
749	NASDAQ	JOUT	Mon, May 17, 1993	18.63	18.75	18.50	18.50
748	NASDAQ	JOUT	Fri, May 14, 1993	19.00	19.00	18.75	18.75
747	NASDAQ	JOUT	Thu, May 13, 1993	19.00	19.00	18.50	18.50
746	NASDAQ	JOUT	Wed, May 12, 1993	19.00	19.25	18.50	19.00
745	NASDAQ	JOUT	Tue, May 11, 1993	18.75	19.00	18.75	18.88
744	NASDAQ	JOUT	Mon, May 10, 1993	18.50	19.25	18.50	18.75
743	NASDAQ	JOUT	Fri, May 7, 1993	18.50	18.75	18.50	18.75
742	NASDAQ	JOUT	Thu, May 6, 1993	19.25	19.25	18.50	18.75
741	NASDAQ	JOUT	Wed, May 5, 1993	18.50	19.00	18.50	18.50
740	NASDAQ	JOUT	Tue, May 4, 1993	19.25	19.25	18.50	18.50
739	NASDAQ	JOUT	Mon, May 3, 1993	18.50	19.25	18.50	19.25
738	NASDAQ	JOUT	Thu, Apr 29, 1993	18.50	18.50	18.50	18.50
737	NASDAQ	JOUT	Wed, Apr 28, 1993	18.50	19.25	18.50	19.00
736	NASDAQ	JOUT	Tue, Apr 27, 1993	17.00	18.50	17.00	18.50
735	NASDAQ	JOUT	Mon, Apr 26, 1993	17.00	17.00	17.00	17.00
734	NASDAQ	JOUT	Fri, Apr 23, 1993	17.75	17.75	17.00	17.75
733	NASDAQ	JOUT	Thu, Apr 22, 1993	17.50	18.25	17.50	17.50
732	NASDAQ	JOUT	Wed, Apr 21, 1993	17.88	17.88	17.75	17.75
731	NASDAQ	JOUT	Tue, Apr 20, 1993	17.75	18.25	17.75	17.75
730	NASDAQ	JOUT	Mon, Apr 19, 1993	18.00	18.00	17.75	17.75
729	NASDAQ	JOUT	Fri, Apr 16, 1993	18.75	18.75	18.00	18.00
728	NASDAQ	JOUT	Thu, Apr 15, 1993	18.75	19.13	18.75	19.13
727	NASDAQ	JOUT	Wed, Apr 14, 1993	20.00	20.00	18.75	18.75
726	NASDAQ	JOUT	Tue, Apr 13, 1993	19.50	20.25	19.50	19.50
725	NASDAQ	JOUT	Mon, Apr 12, 1993	19.50	19.50	19.50	19.50
724	NASDAQ	JOUT	Thu, Apr 8, 1993	19.50	20.25	19.50	20.25
723	NASDAQ	JOUT	Wed, Apr 7, 1993	20.00	20.00	19.50	19.50
722	NASDAQ	JOUT	Tue, Apr 6, 1993	20.25	20.25	20.00	20.00
721	NASDAQ	JOUT	Mon, Apr 5, 1993	20.25	20.75	20.25	20.50
720	NASDAQ	JOUT	Fri, Apr 2, 1993	20.25	20.88	20.25	20.25
719	NASDAQ	JOUT	Thu, Apr 1, 1993	20.75	20.88	20.00	20.25
718	NASDAQ	JOUT	Wed, Mar 31, 1993	19.75	20.50	19.75	20.50
717	NASDAQ	JOUT	Tue, Mar 30, 1993	19.75	20.25	19.75	20.25
716	NASDAQ	JOUT	Mon, Mar 29, 1993	19.75	19.88	19.75	19.75
715	NASDAQ	JOUT	Fri, Mar 26, 1993	19.75	19.75	19.75	19.75
714	NASDAQ	JOUT	Thu, Mar 25, 1993	19.75	20.25	19.75	20.25
713	NASDAQ	JOUT	Wed, Mar 24, 1993	19.75	20.00	19.75	19.75
712	NASDAQ	JOUT	Tue, Mar 23, 1993	19.75	19.75	19.75	19.75
711	NASDAQ	JOUT	Mon, Mar 22, 1993	19.75	20.25	19.75	20.25
710	NASDAQ	JOUT	Fri, Mar 19, 1993	19.75	19.75	19.75	19.75
709	NASDAQ	JOUT	Thu, Mar 18, 1993	19.75	19.75	19.75	19.75
708	NASDAQ	JOUT	Wed, Mar 17, 1993	19.75	20.00	19.75	19.75
707	NASDAQ	JOUT	Tue, Mar 16, 1993	20.00	20.00	19.75	19.75
706	NASDAQ	JOUT	Mon, Mar 15, 1993	19.75	20.50	19.75	20.00
705	NASDAQ	JOUT	Fri, Mar 12, 1993	20.00	20.50	19.75	19.75
704	NASDAQ	JOUT	Thu, Mar 11, 1993	19.75	20.25	19.75	20.00
703	NASDAQ	JOUT	Wed, Mar 10, 1993	20.25	20.25	19.50	19.75
702	NASDAQ	JOUT	Tue, Mar 9, 1993	20.00	20.13	20.00	20.00
701	NASDAQ	JOUT	Mon, Mar 8, 1993	20.25	20.25	20.00	20.00
700	NASDAQ	JOUT	Fri, Mar 5, 1993	20.00	20.50	20.00	20.00
699	NASDAQ	JOUT	Thu, Mar 4, 1993	20.00	20.50	20.00	20.50
698	NASDAQ	JOUT	Wed, Mar 3, 1993	20.25	20.75	20.25	20.38
697	NASDAQ	JOUT	Tue, Mar 2, 1993	18.88	20.50	18.75	20.00
696	NASDAQ	JOUT	Mon, Mar 1, 1993	19.00	19.50	18.75	19.50
695	NASDAQ	JOUT	Fri, Feb 26, 1993	18.50	19.25	18.50	19.25
694	NASDAQ	JOUT	Thu, Feb 25, 1993	18.75	19.25	18.75	19.25
693	NASDAQ	JOUT	Wed, Feb 24, 1993	18.75	19.25	18.75	19.00
692	NASDAQ	JOUT	Tue, Feb 23, 1993	18.75	19.25	18.75	19.25
691	NASDAQ	JOUT	Mon, Feb 22, 1993	19.25	19.25	18.75	19.25
690	NASDAQ	JOUT	Fri, Feb 19, 1993	19.25	19.25	18.75	19.25
689	NASDAQ	JOUT	Thu, Feb 18, 1993	19.25	19.25	18.75	18.75
688	NASDAQ	JOUT	Wed, Feb 17, 1993	19.00	19.25	18.75	18.75
687	NASDAQ	JOUT	Tue, Feb 16, 1993	19.50	19.50	18.75	18.75
686	NASDAQ	JOUT	Fri, Feb 12, 1993	20.00	20.00	19.50	19.50
685	NASDAQ	JOUT	Thu, Feb 11, 1993	19.75	19.75	19.75	19.75
684	NASDAQ	JOUT	Wed, Feb 10, 1993	19.75	20.25	19.75	20.25
683	NASDAQ	JOUT	Tue, Feb 9, 1993	19.75	19.75	19.75	19.75
682	NASDAQ	JOUT	Mon, Feb 8, 1993	19.75	20.25	19.75	19.75
681	NASDAQ	JOUT	Fri, Feb 5, 1993	18.75	20.25	18.75	20.25
680	NASDAQ	JOUT	Thu, Feb 4, 1993	18.50	19.50	18.50	18.75
679	NASDAQ	JOUT	Wed, Feb 3, 1993	18.75	19.25	18.75	19.00
678	NASDAQ	JOUT	Tue, Feb 2, 1993	18.75	18.75	18.25	18.25
677	NASDAQ	JOUT	Mon, Feb 1, 1993	18.25	18.75	18.25	18.75
676	NASDAQ	JOUT	Fri, Jan 29, 1993	18.25	18.75	18.25	18.75
675	NASDAQ	JOUT	Thu, Jan 28, 1993	18.75	18.75	18.25	18.75
674	NASDAQ	JOUT	Wed, Jan 27, 1993	18.75	18.75	18.25	18.25
673	NASDAQ	JOUT	Tue, Jan 26, 1993	18.00	18.75	18.00	18.50
672	NASDAQ	JOUT	Mon, Jan 25, 1993	18.00	18.00	18.00	18.00
671	NASDAQ	JOUT	Fri, Jan 22, 1993	18.50	18.50	18.00	18.00
670	NASDAQ	JOUT	Thu, Jan 21, 1993	18.50	18.50	18.00	18.00
669	NASDAQ	JOUT	Wed, Jan 20, 1993	18.50	18.50	18.25	18.25
668	NASDAQ	JOUT	Tue, Jan 19, 1993	18.00	18.50	18.00	18.50
667	NASDAQ	JOUT	Mon, Jan 18, 1993	18.00	18.00	18.00	18.00
666	NASDAQ	JOUT	Fri, Jan 15, 1993	18.00	18.50	18.00	18.50
665	NASDAQ	JOUT	Thu, Jan 14, 1993	18.00	18.00	18.00	18.00
664	NASDAQ	JOUT	Wed, Jan 13, 1993	18.00	18.00	18.00	18.00
663	NASDAQ	JOUT	Tue, Jan 12, 1993	18.25	18.50	18.25	18.50
662	NASDAQ	JOUT	Mon, Jan 11, 1993	18.25	19.00	18.00	18.50
661	NASDAQ	JOUT	Fri, Jan 8, 1993	19.00	19.00	18.25	19.00
660	NASDAQ	JOUT	Thu, Jan 7, 1993	18.50	19.00	18.25	18.25
659	NASDAQ	JOUT	Wed, Jan 6, 1993	16.75	18.50	16.75	18.00
658	NASDAQ	JOUT	Tue, Jan 5, 1993	16.63	17.25	16.25	17.25
657	NASDAQ	JOUT	Mon, Jan 4, 1993	16.25	16.50	16.25	16.50
656	NASDAQ	JOUT	Thu, Dec 31, 1992	16.25	17.25	16.25	16.38
655	NASDAQ	JOUT	Wed, Dec 30, 1992	16.50	17.00	16.25	16.38
654	NASDAQ	JOUT	Tue, Dec 29, 1992	16.50	17.00	16.50	16.50
653	NASDAQ	JOUT	Mon, Dec 28, 1992	17.00	17.00	16.50	17.00
652	NASDAQ	JOUT	Thu, Dec 24, 1992	17.00	17.00	16.50	17.00
651	NASDAQ	JOUT	Wed, Dec 23, 1992	16.75	17.25	16.50	17.00
650	NASDAQ	JOUT	Tue, Dec 22, 1992	16.75	17.50	16.75	17.50
649	NASDAQ	JOUT	Mon, Dec 21, 1992	17.50	17.50	16.75	16.75
648	NASDAQ	JOUT	Fri, Dec 18, 1992	17.75	17.75	16.75	16.88
647	NASDAQ	JOUT	Thu, Dec 17, 1992	16.75	17.50	16.75	17.50
646	NASDAQ	JOUT	Wed, Dec 16, 1992	17.25	17.50	16.75	17.25
645	NASDAQ	JOUT	Tue, Dec 15, 1992	16.75	17.25	16.25	17.25
644	NASDAQ	JOUT	Mon, Dec 14, 1992	15.50	16.75	15.50	16.75
643	NASDAQ	JOUT	Fri, Dec 11, 1992	15.75	16.00	15.50	15.50
642	NASDAQ	JOUT	Thu, Dec 10, 1992	15.25	15.75	15.25	15.75
641	NASDAQ	JOUT	Wed, Dec 9, 1992	15.75	15.75	15.25	15.63
640	NASDAQ	JOUT	Tue, Dec 8, 1992	15.25	15.75	15.25	15.75
639	NASDAQ	JOUT	Mon, Dec 7, 1992	15.25	15.75	15.25	15.63
638	NASDAQ	JOUT	Fri, Dec 4, 1992	15.25	15.75	15.25	15.75
637	NASDAQ	JOUT	Thu, Dec 3, 1992	15.25	15.75	15.25	15.25
636	NASDAQ	JOUT	Wed, Dec 2, 1992	15.75	15.75	15.25	15.50
635	NASDAQ	JOUT	Tue, Dec 1, 1992	15.75	15.75	15.25	15.75
634	NASDAQ	JOUT	Mon, Nov 30, 1992	15.75	15.75	15.25	15.38
633	NASDAQ	JOUT	Fri, Nov 27, 1992	15.75	15.75	15.25	15.25
632	NASDAQ	JOUT	Wed, Nov 25, 1992	15.75	15.75	15.50	15.75
631	NASDAQ	JOUT	Tue, Nov 24, 1992	15.75	15.75	15.50	15.75
630	NASDAQ	JOUT	Mon, Nov 23, 1992	15.25	15.75	15.25	15.75
629	NASDAQ	JOUT	Fri, Nov 20, 1992	15.75	15.75	15.38	15.63
628	NASDAQ	JOUT	Thu, Nov 19, 1992	15.25	15.75	15.25	15.75
627	NASDAQ	JOUT	Wed, Nov 18, 1992	15.50	15.75	15.00	15.75
626	NASDAQ	JOUT	Tue, Nov 17, 1992	14.75	15.50	14.75	15.50
625	NASDAQ	JOUT	Mon, Nov 16, 1992	14.75	15.25	14.75	14.75
624	NASDAQ	JOUT	Fri, Nov 13, 1992	15.25	15.25	14.75	14.75
623	NASDAQ	JOUT	Thu, Nov 12, 1992	14.75	15.25	14.75	15.13
622	NASDAQ	JOUT	Wed, Nov 11, 1992	15.13	15.75	14.75	14.75
621	NASDAQ	JOUT	Tue, Nov 10, 1992	15.75	16.00	15.50	15.88
620	NASDAQ	JOUT	Mon, Nov 9, 1992	16.25	16.25	15.75	15.88
619	NASDAQ	JOUT	Fri, Nov 6, 1992	18.00	18.00	15.75	16.50
618	NASDAQ	JOUT	Thu, Nov 5, 1992	18.75	19.25	18.75	19.25
617	NASDAQ	JOUT	Wed, Nov 4, 1992	18.75	18.75	18.75	18.75
616	NASDAQ	JOUT	Tue, Nov 3, 1992	19.50	19.50	19.00	19.00
615	NASDAQ	JOUT	Mon, Nov 2, 1992	19.25	19.50	18.75	19.13
614	NASDAQ	JOUT	Fri, Oct 30, 1992	18.75	19.13	18.75	19.00
613	NASDAQ	JOUT	Thu, Oct 29, 1992	18.75	18.75	18.75	18.75
612	NASDAQ	JOUT	Wed, Oct 28, 1992	19.75	19.75	18.75	18.75
611	NASDAQ	JOUT	Tue, Oct 27, 1992	18.50	19.25	18.50	19.25
610	NASDAQ	JOUT	Mon, Oct 26, 1992	18.75	19.00	18.25	18.75
609	NASDAQ	JOUT	Fri, Oct 23, 1992	18.25	18.50	18.00	18.50
608	NASDAQ	JOUT	Thu, Oct 22, 1992	17.50	18.25	17.50	18.25
607	NASDAQ	JOUT	Wed, Oct 21, 1992	17.25	18.00	17.25	18.00
606	NASDAQ	JOUT	Tue, Oct 20, 1992	17.75	18.00	17.25	18.00
605	NASDAQ	JOUT	Mon, Oct 19, 1992	17.25	18.00	17.25	18.00
604	NASDAQ	JOUT	Thu, Oct 15, 1992	17.25	17.25	17.25	17.25
603	NASDAQ	JOUT	Wed, Oct 14, 1992	17.25	18.00	17.25	17.50
602	NASDAQ	JOUT	Tue, Oct 13, 1992	17.75	17.75	17.38	17.75
601	NASDAQ	JOUT	Mon, Oct 12, 1992	18.00	18.00	18.00	18.00
600	NASDAQ	JOUT	Fri, Oct 9, 1992	17.25	17.25	17.25	17.25
599	NASDAQ	JOUT	Thu, Oct 8, 1992	17.50	18.00	17.50	17.50
598	NASDAQ	JOUT	Wed, Oct 7, 1992	17.50	18.25	17.50	18.25
597	NASDAQ	JOUT	Tue, Oct 6, 1992	18.00	18.00	18.00	18.00
596	NASDAQ	JOUT	Mon, Oct 5, 1992	18.75	18.75	18.00	18.25
595	NASDAQ	JOUT	Fri, Oct 2, 1992	18.25	18.63	18.25	18.63
594	NASDAQ	JOUT	Thu, Oct 1, 1992	18.25	19.00	18.25	18.25
593	NASDAQ	JOUT	Wed, Sep 30, 1992	18.25	19.00	18.25	19.00
592	NASDAQ	JOUT	Tue, Sep 29, 1992	18.50	18.50	18.25	18.50
591	NASDAQ	JOUT	Mon, Sep 28, 1992	18.50	18.50	18.50	18.50
590	NASDAQ	JOUT	Fri, Sep 25, 1992	18.75	19.38	18.75	19.25
589	NASDAQ	JOUT	Wed, Sep 23, 1992	18.75	19.50	18.75	18.75
588	NASDAQ	JOUT	Tue, Sep 22, 1992	19.50	19.50	18.75	18.75
587	NASDAQ	JOUT	Mon, Sep 21, 1992	18.88	18.88	18.75	18.75
586	NASDAQ	JOUT	Fri, Sep 18, 1992	18.75	18.75	18.75	18.75
585	NASDAQ	JOUT	Thu, Sep 17, 1992	18.75	18.75	18.75	18.75
584	NASDAQ	JOUT	Wed, Sep 16, 1992	19.50	19.50	18.75	18.75
583	NASDAQ	JOUT	Tue, Sep 15, 1992	18.88	18.88	18.75	18.75
582	NASDAQ	JOUT	Mon, Sep 14, 1992	18.75	19.75	18.75	19.38
581	NASDAQ	JOUT	Fri, Sep 11, 1992	19.75	19.75	18.75	18.75
580	NASDAQ	JOUT	Thu, Sep 10, 1992	18.75	19.50	18.75	18.75
579	NASDAQ	JOUT	Wed, Sep 9, 1992	19.75	19.75	18.75	18.75
578	NASDAQ	JOUT	Fri, Sep 4, 1992	18.75	18.75	18.75	18.75
577	NASDAQ	JOUT	Thu, Sep 3, 1992	19.25	19.25	19.25	19.25
576	NASDAQ	JOUT	Wed, Sep 2, 1992	18.50	19.50	18.50	19.50
575	NASDAQ	JOUT	Tue, Sep 1, 1992	18.75	19.00	18.50	18.50
574	NASDAQ	JOUT	Mon, Aug 31, 1992	18.00	18.75	18.00	18.75
573	NASDAQ	JOUT	Fri, Aug 28, 1992	18.75	18.75	18.75	18.75
572	NASDAQ	JOUT	Wed, Aug 26, 1992	18.75	19.00	18.00	18.00
571	NASDAQ	JOUT	Tue, Aug 25, 1992	18.00	19.00	18.00	19.00
570	NASDAQ	JOUT	Mon, Aug 24, 1992	19.00	19.00	18.50	18.75
569	NASDAQ	JOUT	Fri, Aug 21, 1992	19.25	19.50	19.00	19.00
568	NASDAQ	JOUT	Thu, Aug 20, 1992	18.50	19.25	18.50	18.50
567	NASDAQ	JOUT	Wed, Aug 19, 1992	18.50	19.25	18.50	19.00
566	NASDAQ	JOUT	Tue, Aug 18, 1992	18.50	19.25	18.50	19.25
565	NASDAQ	JOUT	Mon, Aug 17, 1992	19.25	19.25	19.25	19.25
564	NASDAQ	JOUT	Fri, Aug 14, 1992	18.50	19.25	18.50	19.00
563	NASDAQ	JOUT	Thu, Aug 13, 1992	19.25	19.25	19.25	19.25
562	NASDAQ	JOUT	Wed, Aug 12, 1992	18.50	19.25	18.50	18.50
561	NASDAQ	JOUT	Tue, Aug 11, 1992	19.00	19.25	19.00	19.00
560	NASDAQ	JOUT	Mon, Aug 10, 1992	18.25	18.75	18.25	18.25
559	NASDAQ	JOUT	Fri, Aug 7, 1992	18.25	18.25	18.25	18.25
558	NASDAQ	JOUT	Thu, Aug 6, 1992	18.00	18.75	18.00	18.75
557	NASDAQ	JOUT	Wed, Aug 5, 1992	18.00	18.50	18.00	18.00
556	NASDAQ	JOUT	Tue, Aug 4, 1992	18.25	18.50	17.75	18.00
555	NASDAQ	JOUT	Mon, Aug 3, 1992	18.50	18.50	18.38	18.50
554	NASDAQ	JOUT	Fri, Jul 31, 1992	18.25	18.25	17.50	18.25
553	NASDAQ	JOUT	Thu, Jul 30, 1992	18.00	18.25	17.50	17.50
552	NASDAQ	JOUT	Wed, Jul 29, 1992	18.00	18.00	17.50	17.75
551	NASDAQ	JOUT	Tue, Jul 28, 1992	17.75	17.75	17.63	17.75
550	NASDAQ	JOUT	Mon, Jul 27, 1992	17.75	17.75	17.00	17.75
549	NASDAQ	JOUT	Fri, Jul 24, 1992	17.75	17.75	17.25	17.25
548	NASDAQ	JOUT	Thu, Jul 23, 1992	18.50	18.50	17.38	17.38
547	NASDAQ	JOUT	Wed, Jul 22, 1992	18.75	18.75	18.25	18.38
546	NASDAQ	JOUT	Tue, Jul 21, 1992	18.00	19.00	18.00	18.25
545	NASDAQ	JOUT	Mon, Jul 20, 1992	18.75	18.75	18.00	18.38
544	NASDAQ	JOUT	Fri, Jul 17, 1992	19.50	19.75	18.00	18.25
543	NASDAQ	JOUT	Thu, Jul 16, 1992	19.50	20.00	19.50	19.75
542	NASDAQ	JOUT	Wed, Jul 15, 1992	19.50	19.75	19.50	19.50
541	NASDAQ	JOUT	Tue, Jul 14, 1992	19.25	20.00	19.25	20.00
540	NASDAQ	JOUT	Mon, Jul 13, 1992	19.25	19.25	19.25	19.25
539	NASDAQ	JOUT	Fri, Jul 10, 1992	19.75	20.00	19.25	19.25
538	NASDAQ	JOUT	Thu, Jul 9, 1992	19.63	19.75	19.63	19.75
537	NASDAQ	JOUT	Wed, Jul 8, 1992	19.50	19.75	19.50	19.75
536	NASDAQ	JOUT	Tue, Jul 7, 1992	19.50	20.00	19.50	20.00
535	NASDAQ	JOUT	Mon, Jul 6, 1992	20.25	20.25	19.50	19.50
534	NASDAQ	JOUT	Thu, Jul 2, 1992	20.25	20.25	19.75	19.75
533	NASDAQ	JOUT	Wed, Jul 1, 1992	20.25	20.25	19.50	19.50
532	NASDAQ	JOUT	Tue, Jun 30, 1992	20.00	20.25	19.50	20.25
531	NASDAQ	JOUT	Mon, Jun 29, 1992	19.75	19.75	19.25	19.25
530	NASDAQ	JOUT	Fri, Jun 26, 1992	19.75	19.75	19.50	19.50
529	NASDAQ	JOUT	Thu, Jun 25, 1992	19.75	20.00	19.25	19.50
528	NASDAQ	JOUT	Wed, Jun 24, 1992	19.50	20.00	19.25	20.00
527	NASDAQ	JOUT	Tue, Jun 23, 1992	19.50	19.50	19.00	19.50
526	NASDAQ	JOUT	Mon, Jun 22, 1992	18.75	19.25	18.75	19.25
525	NASDAQ	JOUT	Fri, Jun 19, 1992	19.00	19.50	18.75	18.75
524	NASDAQ	JOUT	Thu, Jun 18, 1992	20.00	20.00	19.00	19.75
523	NASDAQ	JOUT	Wed, Jun 17, 1992	22.00	22.25	19.88	20.25
522	NASDAQ	JOUT	Tue, Jun 16, 1992	22.50	23.00	22.25	23.00
521	NASDAQ	JOUT	Mon, Jun 15, 1992	22.25	23.00	22.25	23.00
520	NASDAQ	JOUT	Fri, Jun 12, 1992	23.00	23.00	22.50	22.50
519	NASDAQ	JOUT	Thu, Jun 11, 1992	22.50	22.50	22.50	22.50
518	NASDAQ	JOUT	Wed, Jun 10, 1992	23.00	23.00	23.00	23.00
517	NASDAQ	JOUT	Tue, Jun 9, 1992	23.25	23.25	22.50	22.50
516	NASDAQ	JOUT	Mon, Jun 8, 1992	22.75	22.75	22.75	22.75
515	NASDAQ	JOUT	Fri, Jun 5, 1992	23.00	23.25	22.75	23.25
514	NASDAQ	JOUT	Thu, Jun 4, 1992	22.75	23.25	22.75	23.25
513	NASDAQ	JOUT	Wed, Jun 3, 1992	23.25	23.25	22.75	23.00
512	NASDAQ	JOUT	Tue, Jun 2, 1992	23.00	23.00	23.00	23.00
511	NASDAQ	JOUT	Mon, Jun 1, 1992	22.25	22.75	22.25	22.75
510	NASDAQ	JOUT	Fri, May 29, 1992	22.25	22.63	22.25	22.63
509	NASDAQ	JOUT	Thu, May 28, 1992	22.75	22.75	22.75	22.75
508	NASDAQ	JOUT	Wed, May 27, 1992	22.50	22.50	22.25	22.25
507	NASDAQ	JOUT	Tue, May 26, 1992	22.50	23.25	22.50	23.25
506	NASDAQ	JOUT	Fri, May 22, 1992	23.00	23.00	23.00	23.00
505	NASDAQ	JOUT	Thu, May 21, 1992	23.00	23.00	23.00	23.00
504	NASDAQ	JOUT	Wed, May 20, 1992	23.25	24.00	23.25	23.50
503	NASDAQ	JOUT	Tue, May 19, 1992	23.25	23.75	23.25	23.75
502	NASDAQ	JOUT	Mon, May 18, 1992	23.25	23.25	23.25	23.25
501	NASDAQ	JOUT	Fri, May 15, 1992	24.00	24.00	23.50	23.50
500	NASDAQ	JOUT	Thu, May 14, 1992	24.25	24.25	24.25	24.25
499	NASDAQ	JOUT	Wed, May 13, 1992	24.25	24.25	24.25	24.25
498	NASDAQ	JOUT	Tue, May 12, 1992	24.75	24.75	24.25	24.25
497	NASDAQ	JOUT	Mon, May 11, 1992	24.25	24.50	24.25	24.50
496	NASDAQ	JOUT	Fri, May 8, 1992	24.25	24.75	24.25	24.75
495	NASDAQ	JOUT	Thu, May 7, 1992	24.25	24.25	24.25	24.25
494	NASDAQ	JOUT	Wed, May 6, 1992	24.25	24.75	24.25	24.75
493	NASDAQ	JOUT	Tue, May 5, 1992	24.25	24.25	24.25	24.25
492	NASDAQ	JOUT	Mon, May 4, 1992	24.75	24.75	24.75	24.75
491	NASDAQ	JOUT	Fri, May 1, 1992	24.63	25.00	24.50	25.00
490	NASDAQ	JOUT	Thu, Apr 30, 1992	24.25	24.63	24.25	24.63
489	NASDAQ	JOUT	Wed, Apr 29, 1992	24.25	25.00	24.25	24.25
488	NASDAQ	JOUT	Tue, Apr 28, 1992	25.00	25.00	25.00	25.00
487	NASDAQ	JOUT	Mon, Apr 27, 1992	24.50	24.75	24.25	24.25
486	NASDAQ	JOUT	Fri, Apr 24, 1992	25.00	25.00	24.75	24.75
485	NASDAQ	JOUT	Thu, Apr 23, 1992	24.75	25.25	24.75	25.25
484	NASDAQ	JOUT	Wed, Apr 22, 1992	24.75	24.75	24.75	24.75
483	NASDAQ	JOUT	Tue, Apr 21, 1992	25.75	25.75	24.75	25.25
482	NASDAQ	JOUT	Mon, Apr 20, 1992	25.00	25.00	25.00	25.00
481	NASDAQ	JOUT	Thu, Apr 16, 1992	25.75	25.75	25.00	25.00
480	NASDAQ	JOUT	Wed, Apr 15, 1992	25.75	25.75	25.75	25.75
479	NASDAQ	JOUT	Tue, Apr 14, 1992	25.50	25.50	25.00	25.00
478	NASDAQ	JOUT	Mon, Apr 13, 1992	25.25	26.00	25.25	25.25
477	NASDAQ	JOUT	Fri, Apr 10, 1992	25.25	25.25	25.25	25.25
476	NASDAQ	JOUT	Thu, Apr 9, 1992	26.00	26.00	26.00	26.00
475	NASDAQ	JOUT	Wed, Apr 8, 1992	26.00	26.50	25.00	25.75
474	NASDAQ	JOUT	Tue, Apr 7, 1992	26.75	26.75	26.25	26.38
473	NASDAQ	JOUT	Mon, Apr 6, 1992	26.25	26.75	26.25	26.75
472	NASDAQ	JOUT	Fri, Apr 3, 1992	26.75	26.75	26.25	26.25
471	NASDAQ	JOUT	Thu, Apr 2, 1992	26.75	26.75	26.25	26.25
470	NASDAQ	JOUT	Wed, Apr 1, 1992	26.25	26.25	26.25	26.25
469	NASDAQ	JOUT	Tue, Mar 31, 1992	27.00	27.00	26.25	26.25
468	NASDAQ	JOUT	Mon, Mar 30, 1992	26.25	26.63	26.25	26.63
467	NASDAQ	JOUT	Fri, Mar 27, 1992	26.25	26.75	26.00	26.75
466	NASDAQ	JOUT	Thu, Mar 26, 1992	26.50	26.50	26.00	26.00
465	NASDAQ	JOUT	Wed, Mar 25, 1992	26.75	26.75	26.00	26.00
464	NASDAQ	JOUT	Tue, Mar 24, 1992	26.25	27.00	26.25	26.25
463	NASDAQ	JOUT	Mon, Mar 23, 1992	26.50	27.00	26.25	27.00
462	NASDAQ	JOUT	Fri, Mar 20, 1992	25.50	25.50	25.25	25.50
461	NASDAQ	JOUT	Thu, Mar 19, 1992	25.25	25.75	25.25	25.75
460	NASDAQ	JOUT	Wed, Mar 18, 1992	25.25	25.75	25.00	25.25
459	NASDAQ	JOUT	Tue, Mar 17, 1992	24.75	25.25	24.75	25.25
458	NASDAQ	JOUT	Mon, Mar 16, 1992	24.75	25.25	24.75	24.88
457	NASDAQ	JOUT	Fri, Mar 13, 1992	24.75	24.75	24.75	24.75
456	NASDAQ	JOUT	Thu, Mar 12, 1992	25.25	25.25	24.75	24.75
455	NASDAQ	JOUT	Wed, Mar 11, 1992	25.00	25.50	25.00	25.00
454	NASDAQ	JOUT	Tue, Mar 10, 1992	25.50	25.50	25.00	25.00
453	NASDAQ	JOUT	Mon, Mar 9, 1992	26.00	26.00	25.50	25.50
452	NASDAQ	JOUT	Fri, Mar 6, 1992	26.00	26.75	26.00	26.25
451	NASDAQ	JOUT	Thu, Mar 5, 1992	26.25	26.63	26.00	26.00
450	NASDAQ	JOUT	Wed, Mar 4, 1992	26.00	26.75	26.00	26.00
449	NASDAQ	JOUT	Tue, Mar 3, 1992	28.00	28.00	26.50	26.50
448	NASDAQ	JOUT	Mon, Mar 2, 1992	28.00	28.75	27.75	28.00
447	NASDAQ	JOUT	Fri, Feb 28, 1992	26.75	27.25	26.50	27.00
446	NASDAQ	JOUT	Thu, Feb 27, 1992	25.00	26.50	24.75	26.00
445	NASDAQ	JOUT	Wed, Feb 26, 1992	24.75	25.25	24.75	24.75
444	NASDAQ	JOUT	Tue, Feb 25, 1992	24.88	25.25	24.75	24.75
443	NASDAQ	JOUT	Mon, Feb 24, 1992	24.75	24.75	24.75	24.75
442	NASDAQ	JOUT	Fri, Feb 21, 1992	24.75	25.25	24.75	24.75
441	NASDAQ	JOUT	Thu, Feb 20, 1992	24.75	25.25	24.75	25.25
440	NASDAQ	JOUT	Wed, Feb 19, 1992	25.00	25.50	24.75	24.75
439	NASDAQ	JOUT	Tue, Feb 18, 1992	25.25	25.25	25.25	25.25
438	NASDAQ	JOUT	Fri, Feb 14, 1992	24.75	25.25	24.75	25.25
437	NASDAQ	JOUT	Thu, Feb 13, 1992	25.00	25.25	24.75	24.75
436	NASDAQ	JOUT	Wed, Feb 12, 1992	25.00	25.50	25.00	25.00
435	NASDAQ	JOUT	Tue, Feb 11, 1992	25.00	25.00	25.00	25.00
434	NASDAQ	JOUT	Mon, Feb 10, 1992	25.00	25.75	25.00	25.75
433	NASDAQ	JOUT	Fri, Feb 7, 1992	25.25	26.00	24.50	25.00
432	NASDAQ	JOUT	Thu, Feb 6, 1992	23.50	24.75	23.50	24.75
431	NASDAQ	JOUT	Wed, Feb 5, 1992	23.50	24.00	23.50	24.00
430	NASDAQ	JOUT	Tue, Feb 4, 1992	24.00	24.00	24.00	24.00
429	NASDAQ	JOUT	Mon, Feb 3, 1992	23.50	23.88	23.50	23.88
428	NASDAQ	JOUT	Fri, Jan 31, 1992	24.25	24.25	24.00	24.25
427	NASDAQ	JOUT	Thu, Jan 30, 1992	23.50	24.25	23.50	23.75
426	NASDAQ	JOUT	Wed, Jan 29, 1992	23.00	23.75	23.00	23.38
425	NASDAQ	JOUT	Tue, Jan 28, 1992	23.00	23.75	23.00	23.00
424	NASDAQ	JOUT	Mon, Jan 27, 1992	23.50	23.75	22.75	23.00
423	NASDAQ	JOUT	Fri, Jan 24, 1992	22.75	23.25	22.25	22.75
422	NASDAQ	JOUT	Thu, Jan 23, 1992	22.25	22.75	22.25	22.75
421	NASDAQ	JOUT	Wed, Jan 22, 1992	22.50	22.50	22.00	22.50
420	NASDAQ	JOUT	Tue, Jan 21, 1992	22.25	22.50	22.00	22.50
419	NASDAQ	JOUT	Mon, Jan 20, 1992	21.75	22.25	21.75	21.75
418	NASDAQ	JOUT	Fri, Jan 17, 1992	22.00	22.25	21.75	22.25
417	NASDAQ	JOUT	Thu, Jan 16, 1992	22.25	23.00	22.25	22.25
416	NASDAQ	JOUT	Wed, Jan 15, 1992	22.75	22.75	22.25	22.25
415	NASDAQ	JOUT	Tue, Jan 14, 1992	21.75	22.50	21.75	22.00
414	NASDAQ	JOUT	Mon, Jan 13, 1992	22.00	22.00	21.75	21.75
413	NASDAQ	JOUT	Fri, Jan 10, 1992	22.25	22.25	21.75	21.75
412	NASDAQ	JOUT	Thu, Jan 9, 1992	22.50	22.50	21.75	21.75
411	NASDAQ	JOUT	Wed, Jan 8, 1992	22.50	22.50	21.75	21.75
410	NASDAQ	JOUT	Tue, Jan 7, 1992	22.50	23.25	22.50	22.50
409	NASDAQ	JOUT	Mon, Jan 6, 1992	23.75	23.75	22.50	23.00
408	NASDAQ	JOUT	Fri, Jan 3, 1992	23.25	23.75	23.25	23.25
407	NASDAQ	JOUT	Thu, Jan 2, 1992	24.00	24.00	23.25	23.75
406	NASDAQ	JOUT	Tue, Dec 31, 1991	23.25	24.00	23.25	23.75
405	NASDAQ	JOUT	Mon, Dec 30, 1991	21.25	23.25	21.25	23.25
404	NASDAQ	JOUT	Fri, Dec 27, 1991	21.50	21.75	20.75	21.25
403	NASDAQ	JOUT	Thu, Dec 26, 1991	20.50	21.25	20.50	21.25
402	NASDAQ	JOUT	Tue, Dec 24, 1991	21.00	21.00	20.50	20.50
401	NASDAQ	JOUT	Mon, Dec 23, 1991	20.25	21.00	20.25	21.00
400	NASDAQ	JOUT	Fri, Dec 20, 1991	20.50	20.50	20.00	20.50
399	NASDAQ	JOUT	Thu, Dec 19, 1991	20.25	20.25	19.50	20.25
398	NASDAQ	JOUT	Wed, Dec 18, 1991	20.00	20.25	19.50	20.25
397	NASDAQ	JOUT	Tue, Dec 17, 1991	19.50	20.25	19.50	19.88
396	NASDAQ	JOUT	Mon, Dec 16, 1991	19.75	20.25	19.50	20.25
395	NASDAQ	JOUT	Fri, Dec 13, 1991	20.25	20.25	19.50	20.25
394	NASDAQ	JOUT	Thu, Dec 12, 1991	20.25	20.25	19.50	19.63
393	NASDAQ	JOUT	Wed, Dec 11, 1991	20.25	20.25	19.50	20.00
392	NASDAQ	JOUT	Tue, Dec 10, 1991	20.25	20.25	20.00	20.00
391	NASDAQ	JOUT	Fri, Dec 6, 1991	19.75	20.50	19.75	20.13
390	NASDAQ	JOUT	Thu, Dec 5, 1991	20.50	20.50	19.75	19.75
389	NASDAQ	JOUT	Wed, Dec 4, 1991	20.50	20.50	19.75	20.50
388	NASDAQ	JOUT	Tue, Dec 3, 1991	19.75	20.50	19.75	19.75
387	NASDAQ	JOUT	Mon, Dec 2, 1991	20.00	20.50	19.88	20.00
386	NASDAQ	JOUT	Fri, Nov 29, 1991	20.00	20.75	20.00	20.75
385	NASDAQ	JOUT	Wed, Nov 27, 1991	20.50	20.75	20.13	20.13
384	NASDAQ	JOUT	Tue, Nov 26, 1991	20.50	20.50	20.25	20.38
383	NASDAQ	JOUT	Mon, Nov 25, 1991	20.50	21.00	20.50	20.75
382	NASDAQ	JOUT	Fri, Nov 22, 1991	21.00	21.25	20.50	21.00
381	NASDAQ	JOUT	Thu, Nov 21, 1991	21.00	21.00	20.50	20.75
380	NASDAQ	JOUT	Wed, Nov 20, 1991	20.25	21.00	20.25	20.25
379	NASDAQ	JOUT	Tue, Nov 19, 1991	21.00	21.00	20.50	20.50
378	NASDAQ	JOUT	Mon, Nov 18, 1991	20.75	21.25	20.50	20.50
377	NASDAQ	JOUT	Fri, Nov 15, 1991	21.50	21.75	21.00	21.25
376	NASDAQ	JOUT	Thu, Nov 14, 1991	21.50	21.50	20.75	21.50
375	NASDAQ	JOUT	Wed, Nov 13, 1991	20.00	21.50	20.00	21.50
374	NASDAQ	JOUT	Tue, Nov 12, 1991	20.00	20.00	19.00	20.00
373	NASDAQ	JOUT	Mon, Nov 11, 1991	20.50	20.50	19.50	19.63
372	NASDAQ	JOUT	Fri, Nov 8, 1991	21.50	21.75	20.00	20.13
371	NASDAQ	JOUT	Thu, Nov 7, 1991	24.75	24.75	24.00	24.00
370	NASDAQ	JOUT	Wed, Nov 6, 1991	24.00	24.75	24.00	24.00
369	NASDAQ	JOUT	Tue, Nov 5, 1991	25.00	25.38	24.25	24.75
368	NASDAQ	JOUT	Mon, Nov 4, 1991	25.00	25.00	25.00	25.00
367	NASDAQ	JOUT	Fri, Nov 1, 1991	25.75	25.75	25.25	25.50
366	NASDAQ	JOUT	Thu, Oct 31, 1991	24.50	25.50	24.00	25.50
365	NASDAQ	JOUT	Tue, Oct 29, 1991	24.50	24.50	24.50	24.50
364	NASDAQ	JOUT	Mon, Oct 28, 1991	23.75	23.75	23.75	23.75
363	NASDAQ	JOUT	Fri, Oct 25, 1991	24.13	24.25	23.75	24.25
362	NASDAQ	JOUT	Thu, Oct 24, 1991	25.00	25.00	25.00	25.00
361	NASDAQ	JOUT	Wed, Oct 23, 1991	24.50	25.25	24.50	25.00
360	NASDAQ	JOUT	Tue, Oct 22, 1991	23.50	24.63	23.50	24.50
359	NASDAQ	JOUT	Mon, Oct 21, 1991	23.50	24.25	23.50	23.50
358	NASDAQ	JOUT	Fri, Oct 18, 1991	23.75	24.00	23.75	24.00
357	NASDAQ	JOUT	Thu, Oct 17, 1991	24.25	24.25	23.75	24.00
356	NASDAQ	JOUT	Wed, Oct 16, 1991	24.25	24.25	23.75	24.00
355	NASDAQ	JOUT	Tue, Oct 15, 1991	23.50	23.50	23.50	23.50
354	NASDAQ	JOUT	Mon, Oct 14, 1991	23.50	24.00	23.50	24.00
353	NASDAQ	JOUT	Fri, Oct 11, 1991	23.75	23.88	23.50	23.75
352	NASDAQ	JOUT	Wed, Oct 9, 1991	24.00	24.25	24.00	24.00
351	NASDAQ	JOUT	Tue, Oct 8, 1991	24.00	24.13	24.00	24.00
350	NASDAQ	JOUT	Mon, Oct 7, 1991	24.00	24.25	24.00	24.25
349	NASDAQ	JOUT	Fri, Oct 4, 1991	24.25	24.25	24.00	24.00
348	NASDAQ	JOUT	Thu, Oct 3, 1991	24.00	24.25	24.00	24.00
347	NASDAQ	JOUT	Wed, Oct 2, 1991	24.00	24.00	24.00	24.00
346	NASDAQ	JOUT	Tue, Oct 1, 1991	24.13	24.13	24.00	24.00
345	NASDAQ	JOUT	Mon, Sep 30, 1991	24.00	24.25	24.00	24.25
344	NASDAQ	JOUT	Fri, Sep 27, 1991	24.00	24.13	24.00	24.00
343	NASDAQ	JOUT	Thu, Sep 26, 1991	23.75	24.50	23.75	24.00
342	NASDAQ	JOUT	Wed, Sep 25, 1991	24.50	24.50	24.50	24.50
341	NASDAQ	JOUT	Tue, Sep 24, 1991	23.88	24.00	23.75	23.88
340	NASDAQ	JOUT	Mon, Sep 23, 1991	23.75	23.75	23.75	23.75
339	NASDAQ	JOUT	Fri, Sep 20, 1991	24.38	24.50	24.00	24.50
338	NASDAQ	JOUT	Thu, Sep 19, 1991	24.25	24.25	23.75	24.25
337	NASDAQ	JOUT	Wed, Sep 18, 1991	23.50	24.00	23.50	24.00
336	NASDAQ	JOUT	Tue, Sep 17, 1991	23.88	24.00	23.50	24.00
335	NASDAQ	JOUT	Mon, Sep 16, 1991	23.75	24.00	23.50	23.75
334	NASDAQ	JOUT	Fri, Sep 13, 1991	23.75	23.75	23.25	23.25
333	NASDAQ	JOUT	Thu, Sep 12, 1991	23.25	23.75	23.25	23.25
332	NASDAQ	JOUT	Wed, Sep 11, 1991	23.75	23.75	23.25	23.25
331	NASDAQ	JOUT	Tue, Sep 10, 1991	23.75	24.00	23.75	23.75
330	NASDAQ	JOUT	Mon, Sep 9, 1991	24.00	24.25	23.75	23.88
329	NASDAQ	JOUT	Fri, Sep 6, 1991	24.00	24.25	23.75	24.25
328	NASDAQ	JOUT	Thu, Sep 5, 1991	23.75	24.00	23.75	24.00
327	NASDAQ	JOUT	Wed, Sep 4, 1991	23.75	24.50	23.75	24.50
326	NASDAQ	JOUT	Tue, Sep 3, 1991	23.75	24.50	23.75	24.50
325	NASDAQ	JOUT	Fri, Aug 30, 1991	24.00	24.50	24.00	24.50
324	NASDAQ	JOUT	Thu, Aug 29, 1991	23.75	24.50	23.75	24.50
323	NASDAQ	JOUT	Wed, Aug 28, 1991	23.50	24.25	23.50	24.00
322	NASDAQ	JOUT	Tue, Aug 27, 1991	24.25	24.25	23.25	23.75
321	NASDAQ	JOUT	Mon, Aug 26, 1991	23.75	24.00	23.50	23.50
320	NASDAQ	JOUT	Fri, Aug 23, 1991	23.00	24.25	23.00	24.25
319	NASDAQ	JOUT	Thu, Aug 22, 1991	23.75	23.75	23.00	23.63
318	NASDAQ	JOUT	Wed, Aug 21, 1991	23.00	23.75	23.00	23.25
317	NASDAQ	JOUT	Tue, Aug 20, 1991	23.00	23.00	22.50	23.00
316	NASDAQ	JOUT	Mon, Aug 19, 1991	22.50	22.50	22.00	22.50
315	NASDAQ	JOUT	Fri, Aug 16, 1991	23.25	23.50	22.75	23.13
314	NASDAQ	JOUT	Thu, Aug 15, 1991	22.75	23.25	22.75	23.25
313	NASDAQ	JOUT	Wed, Aug 14, 1991	21.50	22.75	21.25	22.75
312	NASDAQ	JOUT	Tue, Aug 13, 1991	21.00	21.50	20.75	21.50
311	NASDAQ	JOUT	Mon, Aug 12, 1991	20.50	20.75	20.50	20.75
310	NASDAQ	JOUT	Fri, Aug 9, 1991	20.75	20.75	20.38	20.75
309	NASDAQ	JOUT	Thu, Aug 8, 1991	20.50	20.50	20.25	20.25
308	NASDAQ	JOUT	Wed, Aug 7, 1991	20.50	20.50	20.25	20.25
307	NASDAQ	JOUT	Tue, Aug 6, 1991	20.00	20.50	19.50	20.50
306	NASDAQ	JOUT	Mon, Aug 5, 1991	19.75	20.25	19.75	20.25
305	NASDAQ	JOUT	Fri, Aug 2, 1991	20.25	20.25	20.00	20.25
304	NASDAQ	JOUT	Thu, Aug 1, 1991	20.00	20.00	19.75	20.00
303	NASDAQ	JOUT	Wed, Jul 31, 1991	19.75	20.00	19.50	20.00
302	NASDAQ	JOUT	Tue, Jul 30, 1991	20.00	20.00	19.50	19.50
301	NASDAQ	JOUT	Mon, Jul 29, 1991	20.13	20.13	19.75	20.00
300	NASDAQ	JOUT	Fri, Jul 26, 1991	20.00	20.13	19.88	20.13
299	NASDAQ	JOUT	Thu, Jul 25, 1991	20.00	20.13	19.75	19.88
298	NASDAQ	JOUT	Wed, Jul 24, 1991	20.13	20.13	19.75	20.13
297	NASDAQ	JOUT	Tue, Jul 23, 1991	20.25	20.25	19.75	20.00
296	NASDAQ	JOUT	Mon, Jul 22, 1991	20.00	20.50	20.00	20.00
295	NASDAQ	JOUT	Fri, Jul 19, 1991	20.50	20.50	20.00	20.50
294	NASDAQ	JOUT	Thu, Jul 18, 1991	20.50	20.50	20.00	20.00
293	NASDAQ	JOUT	Wed, Jul 17, 1991	20.50	20.50	20.00	20.50
292	NASDAQ	JOUT	Tue, Jul 16, 1991	20.50	20.50	20.00	20.00
291	NASDAQ	JOUT	Mon, Jul 15, 1991	20.25	20.75	20.00	20.00
290	NASDAQ	JOUT	Fri, Jul 12, 1991	20.50	20.75	20.25	20.75
289	NASDAQ	JOUT	Thu, Jul 11, 1991	20.75	20.75	20.38	20.75
288	NASDAQ	JOUT	Wed, Jul 10, 1991	20.00	20.75	20.00	20.75
287	NASDAQ	JOUT	Tue, Jul 9, 1991	21.00	21.50	20.25	20.50
286	NASDAQ	JOUT	Mon, Jul 8, 1991	20.75	21.50	20.75	21.50
285	NASDAQ	JOUT	Fri, Jul 5, 1991	21.50	21.50	21.25	21.25
284	NASDAQ	JOUT	Wed, Jul 3, 1991	21.50	21.50	20.75	20.75
283	NASDAQ	JOUT	Tue, Jul 2, 1991	21.25	21.50	21.13	21.50
282	NASDAQ	JOUT	Mon, Jul 1, 1991	21.50	21.50	21.38	21.38
281	NASDAQ	JOUT	Fri, Jun 28, 1991	21.75	21.75	21.13	21.50
280	NASDAQ	JOUT	Thu, Jun 27, 1991	22.00	22.00	21.50	21.63
279	NASDAQ	JOUT	Wed, Jun 26, 1991	22.00	22.00	22.00	22.00
278	NASDAQ	JOUT	Tue, Jun 25, 1991	22.00	22.00	21.50	21.75
277	NASDAQ	JOUT	Mon, Jun 24, 1991	22.00	22.00	21.50	21.50
276	NASDAQ	JOUT	Fri, Jun 21, 1991	23.00	23.50	21.63	22.00
275	NASDAQ	JOUT	Thu, Jun 20, 1991	24.50	24.50	23.75	23.75
274	NASDAQ	JOUT	Wed, Jun 19, 1991	23.75	24.50	23.75	24.50
273	NASDAQ	JOUT	Tue, Jun 18, 1991	24.00	24.25	23.75	24.25
272	NASDAQ	JOUT	Mon, Jun 17, 1991	23.50	23.50	23.50	23.50
271	NASDAQ	JOUT	Fri, Jun 14, 1991	23.50	24.00	23.50	24.00
270	NASDAQ	JOUT	Thu, Jun 13, 1991	24.00	24.00	23.50	23.50
269	NASDAQ	JOUT	Wed, Jun 12, 1991	23.63	23.75	23.50	23.50
268	NASDAQ	JOUT	Tue, Jun 11, 1991	23.25	24.00	23.25	24.00
267	NASDAQ	JOUT	Mon, Jun 10, 1991	24.00	24.00	23.25	24.00
266	NASDAQ	JOUT	Fri, Jun 7, 1991	23.75	24.00	23.25	23.50
265	NASDAQ	JOUT	Thu, Jun 6, 1991	23.75	24.25	23.75	24.25
264	NASDAQ	JOUT	Wed, Jun 5, 1991	22.50	24.25	22.50	24.25
263	NASDAQ	JOUT	Tue, Jun 4, 1991	21.75	22.50	21.75	22.50
262	NASDAQ	JOUT	Mon, Jun 3, 1991	22.50	22.50	21.50	22.50
261	NASDAQ	JOUT	Fri, May 31, 1991	21.50	22.50	21.50	21.50
260	NASDAQ	JOUT	Thu, May 30, 1991	22.50	22.50	21.50	21.50
259	NASDAQ	JOUT	Wed, May 29, 1991	22.50	22.50	21.50	22.00
258	NASDAQ	JOUT	Tue, May 28, 1991	21.50	22.50	21.50	22.50
257	NASDAQ	JOUT	Fri, May 24, 1991	22.00	22.50	22.00	22.50
256	NASDAQ	JOUT	Thu, May 23, 1991	22.00	23.00	21.50	21.50
255	NASDAQ	JOUT	Wed, May 22, 1991	23.00	23.00	22.00	22.00
254	NASDAQ	JOUT	Tue, May 21, 1991	22.00	23.00	22.00	22.00
253	NASDAQ	JOUT	Mon, May 20, 1991	23.00	23.00	22.00	22.00
252	NASDAQ	JOUT	Fri, May 17, 1991	23.00	23.00	22.00	23.00
251	NASDAQ	JOUT	Thu, May 16, 1991	23.00	23.00	22.38	22.75
250	NASDAQ	JOUT	Wed, May 15, 1991	22.75	23.00	22.25	22.25
249	NASDAQ	JOUT	Tue, May 14, 1991	23.25	23.75	23.00	23.25
248	NASDAQ	JOUT	Mon, May 13, 1991	23.75	23.75	23.25	23.50
247	NASDAQ	JOUT	Fri, May 10, 1991	23.25	23.50	23.25	23.50
246	NASDAQ	JOUT	Thu, May 9, 1991	23.75	23.75	23.25	23.25
245	NASDAQ	JOUT	Wed, May 8, 1991	23.75	23.75	23.25	23.75
244	NASDAQ	JOUT	Tue, May 7, 1991	23.75	24.00	23.25	23.63
243	NASDAQ	JOUT	Mon, May 6, 1991	25.00	25.00	23.75	24.50
242	NASDAQ	JOUT	Fri, May 3, 1991	25.00	25.75	24.75	25.00
241	NASDAQ	JOUT	Thu, May 2, 1991	25.13	25.75	25.00	25.50
240	NASDAQ	JOUT	Wed, May 1, 1991	25.00	25.50	25.00	25.50
239	NASDAQ	JOUT	Tue, Apr 30, 1991	25.00	25.00	25.00	25.00
238	NASDAQ	JOUT	Mon, Apr 29, 1991	25.00	25.50	25.00	25.00
237	NASDAQ	JOUT	Fri, Apr 26, 1991	25.50	25.50	25.00	25.38
236	NASDAQ	JOUT	Thu, Apr 25, 1991	25.75	26.00	25.00	25.50
235	NASDAQ	JOUT	Wed, Apr 24, 1991	25.75	26.25	25.75	26.00
234	NASDAQ	JOUT	Tue, Apr 23, 1991	25.75	26.25	25.75	25.75
233	NASDAQ	JOUT	Mon, Apr 22, 1991	26.00	26.50	25.75	25.75
232	NASDAQ	JOUT	Fri, Apr 19, 1991	26.00	27.00	25.75	26.00
231	NASDAQ	JOUT	Thu, Apr 18, 1991	30.75	30.75	30.75	30.75
230	NASDAQ	JOUT	Wed, Apr 17, 1991	30.75	31.50	30.75	30.75
229	NASDAQ	JOUT	Tue, Apr 16, 1991	30.75	31.25	30.75	30.75
228	NASDAQ	JOUT	Mon, Apr 15, 1991	30.75	31.25	30.75	31.25
227	NASDAQ	JOUT	Fri, Apr 12, 1991	30.75	30.75	30.75	30.75
226	NASDAQ	JOUT	Thu, Apr 11, 1991	30.75	31.25	30.75	30.75
225	NASDAQ	JOUT	Wed, Apr 10, 1991	30.75	31.25	30.75	31.25
224	NASDAQ	JOUT	Tue, Apr 9, 1991	30.75	31.25	30.75	30.75
223	NASDAQ	JOUT	Mon, Apr 8, 1991	30.75	31.25	30.75	31.25
222	NASDAQ	JOUT	Fri, Apr 5, 1991	30.75	31.25	30.75	30.75
221	NASDAQ	JOUT	Thu, Apr 4, 1991	30.75	31.50	30.75	31.50
220	NASDAQ	JOUT	Wed, Apr 3, 1991	30.25	31.25	30.25	30.75
219	NASDAQ	JOUT	Tue, Apr 2, 1991	30.00	30.50	29.75	30.50
218	NASDAQ	JOUT	Mon, Apr 1, 1991	29.00	30.00	29.00	30.00
217	NASDAQ	JOUT	Thu, Mar 28, 1991	29.25	29.75	28.75	29.00
216	NASDAQ	JOUT	Wed, Mar 27, 1991	28.25	29.00	28.25	29.00
215	NASDAQ	JOUT	Tue, Mar 26, 1991	27.75	28.75	27.75	28.25
214	NASDAQ	JOUT	Mon, Mar 25, 1991	27.75	28.50	27.75	28.00
213	NASDAQ	JOUT	Fri, Mar 22, 1991	27.75	28.13	27.75	28.13
212	NASDAQ	JOUT	Thu, Mar 21, 1991	27.75	28.25	27.75	27.75
211	NASDAQ	JOUT	Wed, Mar 20, 1991	27.25	27.50	27.25	27.25
210	NASDAQ	JOUT	Tue, Mar 19, 1991	27.25	27.25	27.25	27.25
209	NASDAQ	JOUT	Mon, Mar 18, 1991	27.25	27.25	27.25	27.25
208	NASDAQ	JOUT	Fri, Mar 15, 1991	26.50	28.00	26.50	27.25
207	NASDAQ	JOUT	Thu, Mar 14, 1991	26.25	27.25	26.25	27.00
206	NASDAQ	JOUT	Wed, Mar 13, 1991	27.00	27.00	27.00	27.00
205	NASDAQ	JOUT	Tue, Mar 12, 1991	26.50	27.25	26.25	26.25
204	NASDAQ	JOUT	Mon, Mar 11, 1991	27.00	27.50	26.75	27.50
203	NASDAQ	JOUT	Fri, Mar 8, 1991	27.50	27.50	27.50	27.50
202	NASDAQ	JOUT	Thu, Mar 7, 1991	27.50	27.50	27.00	27.50
201	NASDAQ	JOUT	Wed, Mar 6, 1991	27.00	27.50	27.00	27.50
200	NASDAQ	JOUT	Tue, Mar 5, 1991	27.25	27.38	27.00	27.00
199	NASDAQ	JOUT	Mon, Mar 4, 1991	28.00	28.00	27.25	27.25
198	NASDAQ	JOUT	Fri, Mar 1, 1991	27.25	27.25	27.25	27.25
197	NASDAQ	JOUT	Thu, Feb 28, 1991	27.50	28.00	27.25	27.25
196	NASDAQ	JOUT	Wed, Feb 27, 1991	27.50	27.50	27.13	27.13
195	NASDAQ	JOUT	Tue, Feb 26, 1991	27.00	27.50	27.00	27.50
194	NASDAQ	JOUT	Mon, Feb 25, 1991	27.50	27.50	27.50	27.50
193	NASDAQ	JOUT	Fri, Feb 22, 1991	27.00	27.13	27.00	27.00
192	NASDAQ	JOUT	Thu, Feb 21, 1991	27.25	27.25	27.00	27.25
191	NASDAQ	JOUT	Wed, Feb 20, 1991	27.00	27.25	27.00	27.00
190	NASDAQ	JOUT	Tue, Feb 19, 1991	27.00	27.13	27.00	27.00
189	NASDAQ	JOUT	Fri, Feb 15, 1991	27.00	27.50	27.00	27.50
188	NASDAQ	JOUT	Thu, Feb 14, 1991	27.00	27.75	27.00	27.00
187	NASDAQ	JOUT	Wed, Feb 13, 1991	27.00	27.25	27.00	27.00
186	NASDAQ	JOUT	Tue, Feb 12, 1991	27.50	27.50	27.25	27.25
185	NASDAQ	JOUT	Mon, Feb 11, 1991	26.50	27.75	26.25	27.75
184	NASDAQ	JOUT	Fri, Feb 8, 1991	26.25	26.75	26.25	26.75
183	NASDAQ	JOUT	Thu, Feb 7, 1991	26.38	26.75	26.25	26.25
182	NASDAQ	JOUT	Wed, Feb 6, 1991	26.25	26.75	26.25	26.25
181	NASDAQ	JOUT	Tue, Feb 5, 1991	26.25	26.50	26.25	26.25
180	NASDAQ	JOUT	Mon, Feb 4, 1991	27.50	27.50	26.50	26.50
179	NASDAQ	JOUT	Fri, Feb 1, 1991	26.25	27.50	25.13	26.38
178	NASDAQ	JOUT	Thu, Jan 31, 1991	25.75	26.00	25.75	25.75
177	NASDAQ	JOUT	Wed, Jan 30, 1991	24.50	26.75	23.75	26.00
176	NASDAQ	JOUT	Tue, Jan 29, 1991	23.75	23.75	23.75	23.75
175	NASDAQ	JOUT	Fri, Jan 25, 1991	23.00	24.00	23.00	23.00
174	NASDAQ	JOUT	Thu, Jan 24, 1991	22.75	23.75	22.75	23.25
173	NASDAQ	JOUT	Wed, Jan 23, 1991	21.50	22.00	21.50	21.50
172	NASDAQ	JOUT	Tue, Jan 22, 1991	21.50	21.75	21.50	21.50
171	NASDAQ	JOUT	Mon, Jan 21, 1991	22.00	22.00	21.50	21.50
170	NASDAQ	JOUT	Fri, Jan 18, 1991	22.00	22.00	21.50	21.50
169	NASDAQ	JOUT	Thu, Jan 17, 1991	23.75	23.75	23.00	23.38
168	NASDAQ	JOUT	Wed, Jan 16, 1991	22.25	22.50	21.50	22.50
167	NASDAQ	JOUT	Tue, Jan 15, 1991	21.63	21.75	21.63	21.63
166	NASDAQ	JOUT	Mon, Jan 14, 1991	21.75	22.25	21.50	22.25
165	NASDAQ	JOUT	Fri, Jan 11, 1991	21.50	22.25	21.50	21.50
164	NASDAQ	JOUT	Thu, Jan 10, 1991	21.50	22.25	21.50	21.50
163	NASDAQ	JOUT	Wed, Jan 9, 1991	21.75	21.75	21.50	21.50
162	NASDAQ	JOUT	Tue, Jan 8, 1991	21.25	21.75	21.25	21.75
161	NASDAQ	JOUT	Mon, Jan 7, 1991	21.25	21.75	21.25	21.25
160	NASDAQ	JOUT	Wed, Jan 2, 1991	21.00	21.25	21.00	21.25
159	NASDAQ	JOUT	Mon, Dec 31, 1990	21.00	21.75	21.00	21.75
158	NASDAQ	JOUT	Fri, Dec 28, 1990	21.00	21.75	21.00	21.25
157	NASDAQ	JOUT	Thu, Dec 27, 1990	21.00	21.00	21.00	21.00
156	NASDAQ	JOUT	Wed, Dec 26, 1990	21.00	21.00	21.00	21.00
155	NASDAQ	JOUT	Mon, Dec 24, 1990	21.00	21.00	21.00	21.00
154	NASDAQ	JOUT	Fri, Dec 21, 1990	21.00	21.63	21.00	21.63
153	NASDAQ	JOUT	Thu, Dec 20, 1990	21.00	21.50	21.00	21.50
152	NASDAQ	JOUT	Wed, Dec 19, 1990	21.00	21.00	21.00	21.00
151	NASDAQ	JOUT	Tue, Dec 18, 1990	21.25	21.50	21.13	21.50
150	NASDAQ	JOUT	Mon, Dec 17, 1990	21.25	21.25	21.25	21.25
149	NASDAQ	JOUT	Fri, Dec 14, 1990	21.25	21.75	21.00	21.25
148	NASDAQ	JOUT	Thu, Dec 13, 1990	21.50	21.50	21.00	21.00
147	NASDAQ	JOUT	Wed, Dec 12, 1990	20.75	20.75	20.75	20.75
146	NASDAQ	JOUT	Tue, Dec 11, 1990	20.75	21.50	20.75	21.50
145	NASDAQ	JOUT	Mon, Dec 10, 1990	20.50	21.25	20.50	21.25
144	NASDAQ	JOUT	Fri, Dec 7, 1990	20.50	20.50	20.50	20.50
143	NASDAQ	JOUT	Thu, Dec 6, 1990	20.50	21.25	20.50	21.25
142	NASDAQ	JOUT	Wed, Dec 5, 1990	20.00	20.25	19.50	20.00
141	NASDAQ	JOUT	Tue, Dec 4, 1990	19.75	19.75	19.50	19.50
140	NASDAQ	JOUT	Mon, Dec 3, 1990	18.75	19.50	18.75	19.25
139	NASDAQ	JOUT	Fri, Nov 30, 1990	19.25	19.25	18.75	18.75
138	NASDAQ	JOUT	Wed, Nov 28, 1990	18.88	19.25	18.75	18.75
137	NASDAQ	JOUT	Tue, Nov 27, 1990	18.75	19.50	18.75	19.50
136	NASDAQ	JOUT	Mon, Nov 26, 1990	19.50	19.50	18.75	18.88
135	NASDAQ	JOUT	Fri, Nov 23, 1990	19.75	19.75	18.75	18.75
134	NASDAQ	JOUT	Wed, Nov 21, 1990	19.75	19.75	19.25	19.25
133	NASDAQ	JOUT	Tue, Nov 20, 1990	19.75	19.75	19.25	19.25
132	NASDAQ	JOUT	Mon, Nov 19, 1990	19.75	19.75	19.25	19.25
131	NASDAQ	JOUT	Fri, Nov 16, 1990	20.00	20.00	19.25	19.25
130	NASDAQ	JOUT	Thu, Nov 15, 1990	20.50	20.50	20.00	20.00
129	NASDAQ	JOUT	Wed, Nov 14, 1990	20.25	20.50	20.00	20.50
128	NASDAQ	JOUT	Tue, Nov 13, 1990	19.75	20.25	19.75	20.00
127	NASDAQ	JOUT	Mon, Nov 12, 1990	19.75	20.50	19.75	20.50
126	NASDAQ	JOUT	Fri, Nov 9, 1990	20.00	20.38	19.75	20.00
125	NASDAQ	JOUT	Thu, Nov 8, 1990	20.25	20.25	20.00	20.13
124	NASDAQ	JOUT	Wed, Nov 7, 1990	20.25	20.75	20.25	20.75
123	NASDAQ	JOUT	Tue, Nov 6, 1990	20.75	20.75	20.25	20.50
122	NASDAQ	JOUT	Mon, Nov 5, 1990	20.25	20.25	20.25	20.25
121	NASDAQ	JOUT	Fri, Nov 2, 1990	20.75	20.75	20.25	20.25
120	NASDAQ	JOUT	Thu, Nov 1, 1990	20.25	20.75	20.25	20.75
119	NASDAQ	JOUT	Wed, Oct 31, 1990	20.00	20.25	20.00	20.25
118	NASDAQ	JOUT	Tue, Oct 30, 1990	20.00	20.00	20.00	20.00
117	NASDAQ	JOUT	Mon, Oct 29, 1990	20.25	20.25	20.25	20.25
116	NASDAQ	JOUT	Fri, Oct 26, 1990	20.25	20.25	20.25	20.25
115	NASDAQ	JOUT	Thu, Oct 25, 1990	20.25	21.00	20.25	21.00
114	NASDAQ	JOUT	Wed, Oct 24, 1990	20.25	20.25	20.25	20.25
113	NASDAQ	JOUT	Tue, Oct 23, 1990	20.75	20.75	20.75	20.75
112	NASDAQ	JOUT	Mon, Oct 22, 1990	21.00	21.00	21.00	21.00
111	NASDAQ	JOUT	Fri, Oct 19, 1990	20.50	21.00	20.25	20.25
110	NASDAQ	JOUT	Thu, Oct 18, 1990	20.25	20.25	20.25	20.25
109	NASDAQ	JOUT	Wed, Oct 17, 1990	19.50	19.75	19.50	19.50
108	NASDAQ	JOUT	Tue, Oct 16, 1990	20.13	20.13	19.50	19.50
107	NASDAQ	JOUT	Mon, Oct 15, 1990	20.50	20.50	20.00	20.00
106	NASDAQ	JOUT	Fri, Oct 12, 1990	19.75	20.50	19.75	20.50
105	NASDAQ	JOUT	Thu, Oct 11, 1990	20.25	20.50	20.25	20.50
104	NASDAQ	JOUT	Wed, Oct 10, 1990	20.25	20.25	20.25	20.25
103	NASDAQ	JOUT	Tue, Oct 9, 1990	20.75	21.25	20.50	20.50
102	NASDAQ	JOUT	Mon, Oct 8, 1990	21.50	21.50	20.63	21.00
101	NASDAQ	JOUT	Fri, Oct 5, 1990	21.50	21.75	20.88	20.88
100	NASDAQ	JOUT	Thu, Oct 4, 1990	22.00	22.00	22.00	22.00
99	NASDAQ	JOUT	Wed, Oct 3, 1990	21.50	21.50	21.25	21.50
98	NASDAQ	JOUT	Tue, Oct 2, 1990	21.75	22.00	21.00	21.75
97	NASDAQ	JOUT	Mon, Oct 1, 1990	20.88	21.00	20.50	21.00
96	NASDAQ	JOUT	Fri, Sep 28, 1990	20.88	21.25	20.88	21.25
95	NASDAQ	JOUT	Thu, Sep 27, 1990	21.25	21.25	20.75	20.75
94	NASDAQ	JOUT	Wed, Sep 26, 1990	21.75	21.75	21.50	21.50
93	NASDAQ	JOUT	Tue, Sep 25, 1990	21.50	21.63	21.50	21.63
92	NASDAQ	JOUT	Mon, Sep 24, 1990	22.00	22.00	21.50	21.50
91	NASDAQ	JOUT	Fri, Sep 21, 1990	22.25	22.50	21.75	22.50
90	NASDAQ	JOUT	Thu, Sep 20, 1990	22.75	22.75	22.25	22.25
89	NASDAQ	JOUT	Wed, Sep 19, 1990	22.75	22.75	22.75	22.75
88	NASDAQ	JOUT	Tue, Sep 18, 1990	23.00	23.50	22.75	23.00
87	NASDAQ	JOUT	Mon, Sep 17, 1990	23.50	23.50	23.00	23.25
86	NASDAQ	JOUT	Fri, Sep 14, 1990	23.50	23.50	23.50	23.50
85	NASDAQ	JOUT	Thu, Sep 13, 1990	23.50	23.50	23.50	23.50
84	NASDAQ	JOUT	Wed, Sep 12, 1990	23.50	23.88	23.50	23.88
83	NASDAQ	JOUT	Tue, Sep 11, 1990	23.50	23.50	23.50	23.50
82	NASDAQ	JOUT	Mon, Sep 10, 1990	23.50	23.50	23.50	23.50
81	NASDAQ	JOUT	Fri, Sep 7, 1990	24.25	24.25	23.63	24.00
80	NASDAQ	JOUT	Thu, Sep 6, 1990	23.75	23.75	23.50	23.50
79	NASDAQ	JOUT	Wed, Sep 5, 1990	23.50	24.25	23.50	24.00
78	NASDAQ	JOUT	Tue, Sep 4, 1990	24.25	24.25	24.25	24.25
77	NASDAQ	JOUT	Fri, Aug 31, 1990	23.50	23.50	23.50	23.50
76	NASDAQ	JOUT	Thu, Aug 30, 1990	23.75	23.75	23.75	23.75
75	NASDAQ	JOUT	Wed, Aug 29, 1990	23.75	24.50	23.75	23.75
74	NASDAQ	JOUT	Tue, Aug 28, 1990	23.50	24.25	23.50	24.25
73	NASDAQ	JOUT	Mon, Aug 27, 1990	23.00	23.25	22.75	23.13
72	NASDAQ	JOUT	Fri, Aug 24, 1990	21.75	22.75	21.75	22.75
71	NASDAQ	JOUT	Thu, Aug 23, 1990	22.75	22.75	21.25	21.25
70	NASDAQ	JOUT	Wed, Aug 22, 1990	23.75	23.75	23.50	23.75
69	NASDAQ	JOUT	Tue, Aug 21, 1990	23.75	23.75	23.75	23.75
68	NASDAQ	JOUT	Mon, Aug 20, 1990	24.50	24.50	24.25	24.25
67	NASDAQ	JOUT	Fri, Aug 17, 1990	25.25	25.25	24.50	24.50
66	NASDAQ	JOUT	Thu, Aug 16, 1990	25.75	25.75	25.25	25.25
65	NASDAQ	JOUT	Tue, Aug 14, 1990	26.00	26.00	26.00	26.00
64	NASDAQ	JOUT	Mon, Aug 13, 1990	25.75	26.00	25.75	26.00
63	NASDAQ	JOUT	Fri, Aug 10, 1990	26.00	26.00	25.75	25.75
62	NASDAQ	JOUT	Thu, Aug 9, 1990	26.13	26.13	26.13	26.13
61	NASDAQ	JOUT	Wed, Aug 8, 1990	26.00	26.50	26.00	26.50
60	NASDAQ	JOUT	Tue, Aug 7, 1990	26.75	26.75	26.00	26.00
59	NASDAQ	JOUT	Mon, Aug 6, 1990	26.00	26.00	25.50	25.75
58	NASDAQ	JOUT	Fri, Aug 3, 1990	27.00	27.25	24.75	26.50
57	NASDAQ	JOUT	Thu, Aug 2, 1990	28.00	28.00	27.00	27.00
56	NASDAQ	JOUT	Wed, Aug 1, 1990	27.75	28.25	27.75	28.25
55	NASDAQ	JOUT	Tue, Jul 31, 1990	28.00	28.50	28.00	28.25
54	NASDAQ	JOUT	Mon, Jul 30, 1990	28.00	28.00	28.00	28.00
53	NASDAQ	JOUT	Fri, Jul 27, 1990	28.00	28.00	28.00	28.00
52	NASDAQ	JOUT	Thu, Jul 26, 1990	28.00	28.25	28.00	28.25
51	NASDAQ	JOUT	Wed, Jul 25, 1990	28.00	28.00	28.00	28.00
50	NASDAQ	JOUT	Tue, Jul 24, 1990	28.00	28.00	28.00	28.00
49	NASDAQ	JOUT	Mon, Jul 23, 1990	29.00	29.00	28.00	28.00
48	NASDAQ	JOUT	Fri, Jul 20, 1990	28.25	28.25	28.25	28.25
47	NASDAQ	JOUT	Thu, Jul 19, 1990	28.25	29.00	28.25	28.25
46	NASDAQ	JOUT	Wed, Jul 18, 1990	28.75	29.25	28.25	28.25
45	NASDAQ	JOUT	Tue, Jul 17, 1990	29.00	29.25	28.75	29.25
44	NASDAQ	JOUT	Mon, Jul 16, 1990	29.88	30.00	29.00	29.00
43	NASDAQ	JOUT	Fri, Jul 13, 1990	29.75	29.75	29.75	29.75
42	NASDAQ	JOUT	Thu, Jul 12, 1990	29.75	30.25	29.75	29.75
41	NASDAQ	JOUT	Wed, Jul 11, 1990	29.75	30.25	29.75	30.00
40	NASDAQ	JOUT	Mon, Jul 9, 1990	29.75	30.13	29.75	29.75
39	NASDAQ	JOUT	Fri, Jul 6, 1990	29.75	30.25	29.75	30.25
38	NASDAQ	JOUT	Thu, Jul 5, 1990	29.75	30.00	29.75	29.75
37	NASDAQ	JOUT	Tue, Jul 3, 1990	29.50	30.25	29.50	29.75
36	NASDAQ	JOUT	Mon, Jul 2, 1990	29.75	30.00	29.50	29.50
35	NASDAQ	JOUT	Fri, Jun 29, 1990	29.50	30.25	29.00	29.00
34	NASDAQ	JOUT	Thu, Jun 28, 1990	29.50	29.50	29.00	29.00
33	NASDAQ	JOUT	Wed, Jun 27, 1990	29.00	29.25	29.00	29.00
32	NASDAQ	JOUT	Tue, Jun 26, 1990	29.00	29.50	29.00	29.00
31	NASDAQ	JOUT	Mon, Jun 25, 1990	29.00	29.13	29.00	29.00
30	NASDAQ	JOUT	Fri, Jun 22, 1990	28.50	29.50	28.50	29.00
29	NASDAQ	JOUT	Thu, Jun 21, 1990	28.50	29.25	28.50	29.25
28	NASDAQ	JOUT	Wed, Jun 20, 1990	28.25	29.25	28.25	28.75
27	NASDAQ	JOUT	Tue, Jun 19, 1990	28.00	28.50	28.00	28.25
26	NASDAQ	JOUT	Mon, Jun 18, 1990	28.75	28.75	28.25	28.25
25	NASDAQ	JOUT	Fri, Jun 15, 1990	27.75	28.75	27.75	28.00
24	NASDAQ	JOUT	Thu, Jun 14, 1990	27.75	28.50	27.75	27.75
23	NASDAQ	JOUT	Wed, Jun 13, 1990	27.00	28.00	27.00	27.75
22	NASDAQ	JOUT	Tue, Jun 12, 1990	27.00	27.00	27.00	27.00
21	NASDAQ	JOUT	Mon, Jun 11, 1990	27.00	27.13	27.00	27.00
20	NASDAQ	JOUT	Fri, Jun 8, 1990	27.50	27.50	27.00	27.00
19	NASDAQ	JOUT	Thu, Jun 7, 1990	27.38	27.38	27.00	27.00
18	NASDAQ	JOUT	Wed, Jun 6, 1990	27.00	27.50	27.00	27.00
17	NASDAQ	JOUT	Tue, Jun 5, 1990	27.00	27.50	27.00	27.25
16	NASDAQ	JOUT	Mon, Jun 4, 1990	27.00	27.25	27.00	27.00
15	NASDAQ	JOUT	Fri, Jun 1, 1990	27.00	27.50	27.00	27.00
14	NASDAQ	JOUT	Thu, May 31, 1990	27.25	27.50	27.00	27.00
13	NASDAQ	JOUT	Wed, May 30, 1990	27.50	28.00	27.25	27.25
12	NASDAQ	JOUT	Tue, May 29, 1990	27.75	28.25	27.50	27.50
11	NASDAQ	JOUT	Fri, May 25, 1990	27.75	28.00	27.75	27.75
10	NASDAQ	JOUT	Thu, May 24, 1990	26.75	28.00	26.75	27.75
9	NASDAQ	JOUT	Wed, May 23, 1990	26.75	27.50	26.75	26.75
8	NASDAQ	JOUT	Tue, May 22, 1990	26.75	27.50	26.75	26.75
7	NASDAQ	JOUT	Mon, May 21, 1990	27.25	27.63	26.75	26.75
6	NASDAQ	JOUT	Fri, May 18, 1990	26.75	26.75	26.75	26.75
5	NASDAQ	JOUT	Thu, May 17, 1990	26.75	27.50	26.75	26.75
4	NASDAQ	JOUT	Wed, May 16, 1990	26.50	27.00	26.50	26.75
3	NASDAQ	JOUT	Tue, May 15, 1990	26.50	27.00	26.50	26.50
2	NASDAQ	JOUT	Mon, May 14, 1990	26.75	26.75	26.50	26.50
1	NASDAQ	JOUT	Fri, May 11, 1990	26.25	27.25	26.25	26.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Johnson Outdoors Inc NASDAQ:JOUT 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