LivePerson Inc NASDAQ:LPSN Historical Prices

Below are the 6011 trading days of historical prices for LPSN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6011	NASDAQ	LPSN	Fri, Mar 1, 2024	1.29	1.38	1.24	1.30
6010	NASDAQ	LPSN	Thu, Feb 29, 2024	1.71	1.75	1.21	1.27
6009	NASDAQ	LPSN	Wed, Feb 28, 2024	2.57	2.61	2.39	2.40
6008	NASDAQ	LPSN	Tue, Feb 27, 2024	2.68	2.73	2.55	2.57
6007	NASDAQ	LPSN	Mon, Feb 26, 2024	2.45	2.62	2.42	2.56
6006	NASDAQ	LPSN	Fri, Feb 23, 2024	2.36	2.44	2.30	2.43
6005	NASDAQ	LPSN	Thu, Feb 22, 2024	2.51	2.52	2.34	2.38
6004	NASDAQ	LPSN	Wed, Feb 21, 2024	2.47	2.48	2.37	2.39
6003	NASDAQ	LPSN	Tue, Feb 20, 2024	2.48	2.50	2.44	2.49
6002	NASDAQ	LPSN	Fri, Feb 16, 2024	2.56	2.57	2.47	2.51
6001	NASDAQ	LPSN	Thu, Feb 15, 2024	2.57	2.63	2.52	2.57
6000	NASDAQ	LPSN	Wed, Feb 14, 2024	2.56	2.59	2.49	2.55
5999	NASDAQ	LPSN	Tue, Feb 13, 2024	2.66	2.66	2.48	2.51
5998	NASDAQ	LPSN	Mon, Feb 12, 2024	2.66	2.84	2.65	2.79
5997	NASDAQ	LPSN	Fri, Feb 9, 2024	2.71	2.75	2.59	2.66
5996	NASDAQ	LPSN	Thu, Feb 8, 2024	2.63	2.69	2.61	2.67
5995	NASDAQ	LPSN	Wed, Feb 7, 2024	2.69	2.69	2.55	2.62
5994	NASDAQ	LPSN	Tue, Feb 6, 2024	2.62	2.72	2.59	2.69
5993	NASDAQ	LPSN	Mon, Feb 5, 2024	2.69	2.70	2.50	2.59
5992	NASDAQ	LPSN	Fri, Feb 2, 2024	2.62	2.72	2.45	2.67
5991	NASDAQ	LPSN	Thu, Feb 1, 2024	2.83	2.84	2.63	2.64
5990	NASDAQ	LPSN	Wed, Jan 31, 2024	2.95	2.96	2.77	2.80
5989	NASDAQ	LPSN	Tue, Jan 30, 2024	3.05	3.05	2.91	2.92
5988	NASDAQ	LPSN	Mon, Jan 29, 2024	3.03	3.10	2.96	3.09
5987	NASDAQ	LPSN	Fri, Jan 26, 2024	3.08	3.22	2.99	3.02
5986	NASDAQ	LPSN	Thu, Jan 25, 2024	3.08	3.19	3.05	3.10
5985	NASDAQ	LPSN	Wed, Jan 24, 2024	3.20	3.29	3.03	3.04
5984	NASDAQ	LPSN	Tue, Jan 23, 2024	3.03	3.15	2.96	3.14
5983	NASDAQ	LPSN	Mon, Jan 22, 2024	2.94	3.12	2.92	3.02
5982	NASDAQ	LPSN	Fri, Jan 19, 2024	2.92	2.92	2.76	2.87
5981	NASDAQ	LPSN	Thu, Jan 18, 2024	3.11	3.12	2.89	2.94
5980	NASDAQ	LPSN	Wed, Jan 17, 2024	3.12	3.12	2.96	3.02
5979	NASDAQ	LPSN	Tue, Jan 16, 2024	3.38	3.39	3.12	3.19
5978	NASDAQ	LPSN	Fri, Jan 12, 2024	3.73	3.85	3.42	3.44
5977	NASDAQ	LPSN	Thu, Jan 11, 2024	3.65	3.85	3.54	3.65
5976	NASDAQ	LPSN	Wed, Jan 10, 2024	3.46	3.78	3.32	3.57
5975	NASDAQ	LPSN	Tue, Jan 9, 2024	3.81	3.98	3.45	3.49
5974	NASDAQ	LPSN	Mon, Jan 8, 2024	3.65	3.77	3.59	3.62
5973	NASDAQ	LPSN	Fri, Jan 5, 2024	3.56	3.72	3.53	3.67
5972	NASDAQ	LPSN	Thu, Jan 4, 2024	3.60	3.63	3.50	3.58
5971	NASDAQ	LPSN	Wed, Jan 3, 2024	3.65	3.65	3.48	3.61
5970	NASDAQ	LPSN	Tue, Jan 2, 2024	3.79	3.79	3.64	3.66
5969	NASDAQ	LPSN	Fri, Dec 29, 2023	3.76	3.82	3.66	3.79
5968	NASDAQ	LPSN	Thu, Dec 28, 2023	3.60	3.79	3.57	3.77
5967	NASDAQ	LPSN	Wed, Dec 27, 2023	3.51	3.62	3.51	3.60
5966	NASDAQ	LPSN	Tue, Dec 26, 2023	3.49	3.58	3.48	3.54
5965	NASDAQ	LPSN	Fri, Dec 22, 2023	3.47	3.54	3.42	3.51
5964	NASDAQ	LPSN	Thu, Dec 21, 2023	3.33	3.45	3.32	3.44
5963	NASDAQ	LPSN	Wed, Dec 20, 2023	3.42	3.52	3.23	3.25
5962	NASDAQ	LPSN	Tue, Dec 19, 2023	3.34	3.53	3.34	3.43
5961	NASDAQ	LPSN	Mon, Dec 18, 2023	3.34	3.36	3.25	3.29
5960	NASDAQ	LPSN	Fri, Dec 15, 2023	3.45	3.47	3.28	3.31
5959	NASDAQ	LPSN	Thu, Dec 14, 2023	3.38	3.58	3.33	3.41
5958	NASDAQ	LPSN	Wed, Dec 13, 2023	3.24	3.33	3.05	3.32
5957	NASDAQ	LPSN	Tue, Dec 12, 2023	3.30	3.30	3.22	3.23
5956	NASDAQ	LPSN	Mon, Dec 11, 2023	3.45	3.45	3.28	3.30
5955	NASDAQ	LPSN	Fri, Dec 8, 2023	3.27	3.49	3.23	3.45
5954	NASDAQ	LPSN	Thu, Dec 7, 2023	3.22	3.30	3.19	3.30
5953	NASDAQ	LPSN	Wed, Dec 6, 2023	3.16	3.30	3.14	3.16
5952	NASDAQ	LPSN	Tue, Dec 5, 2023	3.11	3.16	3.02	3.08
5951	NASDAQ	LPSN	Mon, Dec 4, 2023	3.13	3.21	2.98	3.11
5950	NASDAQ	LPSN	Fri, Dec 1, 2023	2.84	3.18	2.80	3.16
5949	NASDAQ	LPSN	Thu, Nov 30, 2023	3.02	3.09	2.80	2.84
5948	NASDAQ	LPSN	Wed, Nov 29, 2023	3.03	3.24	3.00	3.04
5947	NASDAQ	LPSN	Tue, Nov 28, 2023	2.88	3.03	2.81	3.00
5946	NASDAQ	LPSN	Mon, Nov 27, 2023	2.89	2.93	2.81	2.85
5945	NASDAQ	LPSN	Fri, Nov 24, 2023	2.89	2.95	2.81	2.90
5944	NASDAQ	LPSN	Wed, Nov 22, 2023	2.91	3.00	2.88	2.91
5943	NASDAQ	LPSN	Tue, Nov 21, 2023	3.15	3.15	2.80	2.88
5942	NASDAQ	LPSN	Mon, Nov 20, 2023	3.22	3.35	3.16	3.18
5941	NASDAQ	LPSN	Fri, Nov 17, 2023	3.21	3.25	3.07	3.19
5940	NASDAQ	LPSN	Thu, Nov 16, 2023	3.25	3.30	3.06	3.16
5939	NASDAQ	LPSN	Wed, Nov 15, 2023	3.19	3.40	3.18	3.25
5938	NASDAQ	LPSN	Tue, Nov 14, 2023	2.94	3.22	2.93	3.17
5937	NASDAQ	LPSN	Mon, Nov 13, 2023	2.72	2.89	2.68	2.77
5936	NASDAQ	LPSN	Fri, Nov 10, 2023	2.70	2.77	2.62	2.76
5935	NASDAQ	LPSN	Thu, Nov 9, 2023	2.73	2.98	2.70	2.73
5934	NASDAQ	LPSN	Wed, Nov 8, 2023	3.00	3.09	2.94	3.07
5933	NASDAQ	LPSN	Tue, Nov 7, 2023	2.99	3.11	2.97	3.00
5932	NASDAQ	LPSN	Mon, Nov 6, 2023	3.02	3.02	2.90	3.00
5931	NASDAQ	LPSN	Fri, Nov 3, 2023	2.80	3.05	2.80	2.99
5930	NASDAQ	LPSN	Thu, Nov 2, 2023	2.62	2.78	2.61	2.75
5929	NASDAQ	LPSN	Wed, Nov 1, 2023	2.64	2.69	2.55	2.60
5928	NASDAQ	LPSN	Tue, Oct 31, 2023	2.49	2.71	2.49	2.64
5927	NASDAQ	LPSN	Mon, Oct 30, 2023	2.50	2.58	2.38	2.54
5926	NASDAQ	LPSN	Fri, Oct 27, 2023	2.53	2.58	2.45	2.47
5925	NASDAQ	LPSN	Thu, Oct 26, 2023	2.37	2.56	2.33	2.53
5924	NASDAQ	LPSN	Wed, Oct 25, 2023	2.55	2.57	2.34	2.42
5923	NASDAQ	LPSN	Tue, Oct 24, 2023	2.50	2.63	2.50	2.60
5922	NASDAQ	LPSN	Mon, Oct 23, 2023	2.55	2.63	2.49	2.51
5921	NASDAQ	LPSN	Fri, Oct 20, 2023	2.64	2.72	2.57	2.62
5920	NASDAQ	LPSN	Thu, Oct 19, 2023	2.68	2.82	2.68	2.68
5919	NASDAQ	LPSN	Wed, Oct 18, 2023	2.83	2.84	2.65	2.68
5918	NASDAQ	LPSN	Tue, Oct 17, 2023	2.72	3.05	2.71	2.89
5917	NASDAQ	LPSN	Mon, Oct 16, 2023	2.82	2.87	2.74	2.79
5916	NASDAQ	LPSN	Fri, Oct 13, 2023	2.92	2.94	2.77	2.79
5915	NASDAQ	LPSN	Thu, Oct 12, 2023	3.10	3.10	2.88	2.90
5914	NASDAQ	LPSN	Wed, Oct 11, 2023	3.23	3.30	3.09	3.11
5913	NASDAQ	LPSN	Tue, Oct 10, 2023	3.14	3.38	3.14	3.25
5912	NASDAQ	LPSN	Mon, Oct 9, 2023	3.19	3.21	3.06	3.11
5911	NASDAQ	LPSN	Fri, Oct 6, 2023	3.28	3.32	3.18	3.31
5910	NASDAQ	LPSN	Thu, Oct 5, 2023	3.36	3.36	3.21	3.34
5909	NASDAQ	LPSN	Wed, Oct 4, 2023	3.52	3.52	3.30	3.36
5908	NASDAQ	LPSN	Tue, Oct 3, 2023	3.85	3.85	3.48	3.55
5907	NASDAQ	LPSN	Mon, Oct 2, 2023	3.94	3.96	3.77	3.79
5906	NASDAQ	LPSN	Fri, Sep 29, 2023	4.04	4.25	3.87	3.89
5905	NASDAQ	LPSN	Thu, Sep 28, 2023	3.94	4.05	3.86	3.99
5904	NASDAQ	LPSN	Wed, Sep 27, 2023	3.96	4.07	3.85	3.92
5903	NASDAQ	LPSN	Tue, Sep 26, 2023	4.10	4.16	3.92	3.93
5902	NASDAQ	LPSN	Mon, Sep 25, 2023	4.35	4.39	3.95	4.09
5901	NASDAQ	LPSN	Fri, Sep 22, 2023	4.48	4.71	4.40	4.43
5900	NASDAQ	LPSN	Thu, Sep 21, 2023	4.42	4.53	4.33	4.44
5899	NASDAQ	LPSN	Wed, Sep 20, 2023	4.50	4.74	4.43	4.52
5898	NASDAQ	LPSN	Tue, Sep 19, 2023	4.32	4.53	4.29	4.48
5897	NASDAQ	LPSN	Mon, Sep 18, 2023	4.40	4.43	4.26	4.32
5896	NASDAQ	LPSN	Fri, Sep 15, 2023	4.42	4.58	4.32	4.45
5895	NASDAQ	LPSN	Thu, Sep 14, 2023	4.26	4.53	4.15	4.41
5894	NASDAQ	LPSN	Wed, Sep 13, 2023	4.26	4.31	4.11	4.22
5893	NASDAQ	LPSN	Tue, Sep 12, 2023	4.19	4.44	4.16	4.20
5892	NASDAQ	LPSN	Mon, Sep 11, 2023	4.14	4.14	4.14	4.14
5891	NASDAQ	LPSN	Fri, Sep 8, 2023	3.96	4.16	3.82	4.13
5890	NASDAQ	LPSN	Thu, Sep 7, 2023	3.92	4.03	3.78	3.97
5889	NASDAQ	LPSN	Wed, Sep 6, 2023	4.20	4.24	3.91	3.96
5888	NASDAQ	LPSN	Tue, Sep 5, 2023	4.15	4.30	4.09	4.28
5887	NASDAQ	LPSN	Fri, Sep 1, 2023	4.27	4.34	4.04	4.13
5886	NASDAQ	LPSN	Thu, Aug 31, 2023	4.06	4.27	4.06	4.20
5885	NASDAQ	LPSN	Wed, Aug 30, 2023	3.91	4.09	3.79	4.08
5884	NASDAQ	LPSN	Tue, Aug 29, 2023	3.81	4.06	3.80	3.92
5883	NASDAQ	LPSN	Mon, Aug 28, 2023	3.98	3.99	3.76	3.82
5882	NASDAQ	LPSN	Fri, Aug 25, 2023	4.03	4.03	3.81	3.91
5881	NASDAQ	LPSN	Thu, Aug 24, 2023	4.19	4.21	3.95	3.98
5880	NASDAQ	LPSN	Wed, Aug 23, 2023	4.04	4.23	4.03	4.21
5879	NASDAQ	LPSN	Tue, Aug 22, 2023	4.11	4.24	3.94	4.02
5878	NASDAQ	LPSN	Mon, Aug 21, 2023	4.35	4.36	4.04	4.06
5877	NASDAQ	LPSN	Fri, Aug 18, 2023	4.07	4.32	3.98	4.29
5876	NASDAQ	LPSN	Thu, Aug 17, 2023	4.29	4.29	4.01	4.17
5875	NASDAQ	LPSN	Wed, Aug 16, 2023	4.51	4.55	4.20	4.21
5874	NASDAQ	LPSN	Tue, Aug 15, 2023	4.73	4.75	4.47	4.53
5873	NASDAQ	LPSN	Mon, Aug 14, 2023	5.02	5.02	4.74	4.80
5872	NASDAQ	LPSN	Fri, Aug 11, 2023	5.53	5.53	5.05	5.08
5871	NASDAQ	LPSN	Thu, Aug 10, 2023	4.87	5.98	4.84	5.64
5870	NASDAQ	LPSN	Wed, Aug 9, 2023	4.94	5.51	4.41	4.75
5869	NASDAQ	LPSN	Tue, Aug 8, 2023	4.00	4.00	3.77	3.99
5868	NASDAQ	LPSN	Mon, Aug 7, 2023	4.24	4.26	3.91	4.02
5867	NASDAQ	LPSN	Fri, Aug 4, 2023	4.06	4.24	3.98	4.12
5866	NASDAQ	LPSN	Thu, Aug 3, 2023	4.23	4.23	4.01	4.05
5865	NASDAQ	LPSN	Wed, Aug 2, 2023	4.50	4.52	4.15	4.23
5864	NASDAQ	LPSN	Tue, Aug 1, 2023	4.74	4.76	4.53	4.61
5863	NASDAQ	LPSN	Mon, Jul 31, 2023	4.78	4.93	4.70	4.75
5862	NASDAQ	LPSN	Fri, Jul 28, 2023	4.81	5.02	4.66	4.72
5861	NASDAQ	LPSN	Thu, Jul 27, 2023	5.06	5.13	4.66	4.71
5860	NASDAQ	LPSN	Wed, Jul 26, 2023	4.80	5.05	4.77	5.00
5859	NASDAQ	LPSN	Tue, Jul 25, 2023	4.67	4.89	4.63	4.85
5858	NASDAQ	LPSN	Mon, Jul 24, 2023	4.86	4.94	4.70	4.78
5857	NASDAQ	LPSN	Fri, Jul 21, 2023	4.92	5.01	4.71	4.87
5856	NASDAQ	LPSN	Thu, Jul 20, 2023	5.01	5.01	4.77	4.86
5855	NASDAQ	LPSN	Wed, Jul 19, 2023	4.63	5.14	4.62	5.04
5854	NASDAQ	LPSN	Tue, Jul 18, 2023	4.48	4.65	4.43	4.59
5853	NASDAQ	LPSN	Mon, Jul 17, 2023	4.84	4.89	4.47	4.50
5852	NASDAQ	LPSN	Fri, Jul 14, 2023	5.35	5.37	4.68	4.80
5851	NASDAQ	LPSN	Thu, Jul 13, 2023	5.14	5.77	5.10	5.33
5850	NASDAQ	LPSN	Wed, Jul 12, 2023	5.33	6.41	4.93	5.07
5849	NASDAQ	LPSN	Tue, Jul 11, 2023	4.40	4.50	4.23	4.26
5848	NASDAQ	LPSN	Mon, Jul 10, 2023	4.19	4.40	4.15	4.34
5847	NASDAQ	LPSN	Fri, Jul 7, 2023	4.10	4.34	4.10	4.24
5846	NASDAQ	LPSN	Thu, Jul 6, 2023	4.25	4.30	4.03	4.12
5845	NASDAQ	LPSN	Wed, Jul 5, 2023	4.55	4.55	4.28	4.41
5844	NASDAQ	LPSN	Mon, Jul 3, 2023	4.47	4.61	4.39	4.58
5843	NASDAQ	LPSN	Fri, Jun 30, 2023	4.63	4.65	4.50	4.52
5842	NASDAQ	LPSN	Thu, Jun 29, 2023	4.54	4.77	4.48	4.54
5841	NASDAQ	LPSN	Wed, Jun 28, 2023	4.57	4.73	4.52	4.54
5840	NASDAQ	LPSN	Tue, Jun 27, 2023	4.44	4.73	4.44	4.63
5839	NASDAQ	LPSN	Mon, Jun 26, 2023	4.36	4.65	4.30	4.40
5838	NASDAQ	LPSN	Fri, Jun 23, 2023	4.36	4.45	4.22	4.38
5837	NASDAQ	LPSN	Thu, Jun 22, 2023	4.20	4.45	3.93	4.43
5836	NASDAQ	LPSN	Wed, Jun 21, 2023	4.10	4.53	4.02	4.27
5835	NASDAQ	LPSN	Tue, Jun 20, 2023	3.73	4.22	3.64	4.13
5834	NASDAQ	LPSN	Fri, Jun 16, 2023	3.64	3.72	3.51	3.66
5833	NASDAQ	LPSN	Thu, Jun 15, 2023	3.30	3.65	3.20	3.62
5832	NASDAQ	LPSN	Wed, Jun 14, 2023	3.42	3.51	3.19	3.28
5831	NASDAQ	LPSN	Tue, Jun 13, 2023	3.50	3.57	3.36	3.42
5830	NASDAQ	LPSN	Mon, Jun 12, 2023	3.58	3.62	3.45	3.47
5829	NASDAQ	LPSN	Fri, Jun 9, 2023	3.57	3.74	3.47	3.55
5828	NASDAQ	LPSN	Thu, Jun 8, 2023	3.56	3.67	3.45	3.55
5827	NASDAQ	LPSN	Wed, Jun 7, 2023	3.72	3.80	3.54	3.57
5826	NASDAQ	LPSN	Tue, Jun 6, 2023	3.44	3.78	3.35	3.67
5825	NASDAQ	LPSN	Mon, Jun 5, 2023	3.51	3.56	3.31	3.46
5824	NASDAQ	LPSN	Fri, Jun 2, 2023	3.69	3.79	3.61	3.75
5823	NASDAQ	LPSN	Thu, Jun 1, 2023	3.65	3.77	3.49	3.58
5822	NASDAQ	LPSN	Wed, May 31, 2023	3.77	3.78	3.54	3.68
5821	NASDAQ	LPSN	Tue, May 30, 2023	3.95	4.10	3.75	3.77
5820	NASDAQ	LPSN	Fri, May 26, 2023	3.77	3.91	3.72	3.83
5819	NASDAQ	LPSN	Thu, May 25, 2023	3.99	4.05	3.71	3.77
5818	NASDAQ	LPSN	Wed, May 24, 2023	4.37	4.41	3.95	3.96
5817	NASDAQ	LPSN	Tue, May 23, 2023	4.48	4.79	4.36	4.36
5816	NASDAQ	LPSN	Mon, May 22, 2023	4.38	4.73	4.38	4.58
5815	NASDAQ	LPSN	Fri, May 19, 2023	4.53	4.60	4.40	4.42
5814	NASDAQ	LPSN	Thu, May 18, 2023	4.29	4.60	4.29	4.47
5813	NASDAQ	LPSN	Wed, May 17, 2023	4.16	4.41	4.04	4.32
5812	NASDAQ	LPSN	Tue, May 16, 2023	4.39	4.39	4.02	4.02
5811	NASDAQ	LPSN	Mon, May 15, 2023	4.31	4.47	4.20	4.37
5810	NASDAQ	LPSN	Fri, May 12, 2023	4.68	4.68	4.08	4.33
5809	NASDAQ	LPSN	Thu, May 11, 2023	5.45	5.47	4.63	4.65
5808	NASDAQ	LPSN	Wed, May 10, 2023	4.95	5.99	4.94	5.50
5807	NASDAQ	LPSN	Tue, May 9, 2023	4.28	4.88	4.24	4.35
5806	NASDAQ	LPSN	Mon, May 8, 2023	4.43	4.49	4.14	4.30
5805	NASDAQ	LPSN	Fri, May 5, 2023	4.16	4.98	4.16	4.60
5804	NASDAQ	LPSN	Thu, May 4, 2023	4.20	4.29	3.91	4.00
5803	NASDAQ	LPSN	Wed, May 3, 2023	4.30	4.36	4.03	4.24
5802	NASDAQ	LPSN	Tue, May 2, 2023	4.70	4.70	4.24	4.25
5801	NASDAQ	LPSN	Mon, May 1, 2023	4.64	4.80	4.51	4.68
5800	NASDAQ	LPSN	Fri, Apr 28, 2023	4.49	4.70	4.38	4.63
5799	NASDAQ	LPSN	Thu, Apr 27, 2023	4.70	4.71	4.45	4.49
5798	NASDAQ	LPSN	Wed, Apr 26, 2023	4.52	4.83	4.50	4.56
5797	NASDAQ	LPSN	Tue, Apr 25, 2023	4.69	4.74	4.43	4.48
5796	NASDAQ	LPSN	Mon, Apr 24, 2023	5.04	5.05	4.71	4.74
5795	NASDAQ	LPSN	Fri, Apr 21, 2023	5.05	5.11	4.90	5.05
5794	NASDAQ	LPSN	Thu, Apr 20, 2023	5.20	5.24	4.99	5.05
5793	NASDAQ	LPSN	Wed, Apr 19, 2023	5.25	5.45	5.23	5.26
5792	NASDAQ	LPSN	Tue, Apr 18, 2023	5.49	5.62	5.30	5.38
5791	NASDAQ	LPSN	Mon, Apr 17, 2023	5.28	5.56	5.17	5.40
5790	NASDAQ	LPSN	Fri, Apr 14, 2023	5.07	5.35	5.03	5.30
5789	NASDAQ	LPSN	Thu, Apr 13, 2023	4.79	5.22	4.76	5.08
5788	NASDAQ	LPSN	Wed, Apr 12, 2023	4.80	4.94	4.61	4.71
5787	NASDAQ	LPSN	Tue, Apr 11, 2023	4.64	4.85	4.59	4.78
5786	NASDAQ	LPSN	Mon, Apr 10, 2023	4.48	4.71	4.47	4.68
5785	NASDAQ	LPSN	Thu, Apr 6, 2023	4.19	4.50	4.11	4.48
5784	NASDAQ	LPSN	Wed, Apr 5, 2023	4.50	4.59	4.18	4.23
5783	NASDAQ	LPSN	Tue, Apr 4, 2023	4.46	4.67	4.36	4.59
5782	NASDAQ	LPSN	Mon, Apr 3, 2023	4.43	4.55	4.33	4.41
5781	NASDAQ	LPSN	Fri, Mar 31, 2023	4.17	4.48	4.14	4.41
5780	NASDAQ	LPSN	Thu, Mar 30, 2023	4.24	4.39	4.10	4.15
5779	NASDAQ	LPSN	Wed, Mar 29, 2023	4.15	4.25	4.05	4.24
5778	NASDAQ	LPSN	Tue, Mar 28, 2023	3.77	4.14	3.77	4.07
5777	NASDAQ	LPSN	Mon, Mar 27, 2023	3.68	3.78	3.57	3.72
5776	NASDAQ	LPSN	Fri, Mar 24, 2023	3.77	3.85	3.58	3.66
5775	NASDAQ	LPSN	Thu, Mar 23, 2023	4.18	4.22	3.81	3.84
5774	NASDAQ	LPSN	Wed, Mar 22, 2023	4.03	4.31	3.86	4.09
5773	NASDAQ	LPSN	Tue, Mar 21, 2023	3.86	4.03	3.67	3.99
5772	NASDAQ	LPSN	Mon, Mar 20, 2023	4.15	4.18	3.64	3.78
5771	NASDAQ	LPSN	Fri, Mar 17, 2023	4.09	4.53	3.81	4.21
5770	NASDAQ	LPSN	Thu, Mar 16, 2023	4.84	5.02	4.02	4.13
5769	NASDAQ	LPSN	Wed, Mar 15, 2023	9.11	9.85	9.11	9.77
5768	NASDAQ	LPSN	Tue, Mar 14, 2023	9.37	9.57	9.12	9.48
5767	NASDAQ	LPSN	Mon, Mar 13, 2023	9.28	9.34	8.85	9.02
5766	NASDAQ	LPSN	Fri, Mar 10, 2023	9.90	9.90	9.10	9.38
5765	NASDAQ	LPSN	Thu, Mar 9, 2023	10.54	10.60	10.07	10.10
5764	NASDAQ	LPSN	Wed, Mar 8, 2023	10.76	10.87	10.41	10.50
5763	NASDAQ	LPSN	Tue, Mar 7, 2023	11.43	11.56	10.65	10.69
5762	NASDAQ	LPSN	Mon, Mar 6, 2023	11.55	12.03	11.46	11.47
5761	NASDAQ	LPSN	Fri, Mar 3, 2023	10.39	11.92	10.31	11.50
5760	NASDAQ	LPSN	Thu, Mar 2, 2023	9.33	9.83	8.97	9.63
5759	NASDAQ	LPSN	Wed, Mar 1, 2023	10.09	10.09	9.47	9.49
5758	NASDAQ	LPSN	Tue, Feb 28, 2023	11.11	11.21	9.70	10.12
5757	NASDAQ	LPSN	Mon, Feb 27, 2023	12.61	12.61	11.67	11.81
5756	NASDAQ	LPSN	Fri, Feb 24, 2023	12.80	12.94	12.29	12.52
5755	NASDAQ	LPSN	Thu, Feb 23, 2023	13.78	13.86	12.94	13.28
5754	NASDAQ	LPSN	Wed, Feb 22, 2023	13.14	13.74	13.06	13.58
5753	NASDAQ	LPSN	Tue, Feb 21, 2023	13.61	13.73	13.07	13.14
5752	NASDAQ	LPSN	Fri, Feb 17, 2023	14.34	14.43	13.82	14.23
5751	NASDAQ	LPSN	Thu, Feb 16, 2023	14.58	14.84	14.33	14.40
5750	NASDAQ	LPSN	Wed, Feb 15, 2023	14.91	15.20	14.75	15.04
5749	NASDAQ	LPSN	Tue, Feb 14, 2023	14.29	15.16	14.11	15.01
5748	NASDAQ	LPSN	Mon, Feb 13, 2023	14.25	14.68	14.03	14.47
5747	NASDAQ	LPSN	Fri, Feb 10, 2023	14.50	14.86	14.04	14.11
5746	NASDAQ	LPSN	Thu, Feb 9, 2023	16.11	16.17	14.76	14.86
5745	NASDAQ	LPSN	Wed, Feb 8, 2023	16.65	16.79	15.50	15.70
5744	NASDAQ	LPSN	Tue, Feb 7, 2023	16.64	16.96	15.95	16.78
5743	NASDAQ	LPSN	Mon, Feb 6, 2023	17.12	17.97	16.80	16.83
5742	NASDAQ	LPSN	Fri, Feb 3, 2023	16.66	18.17	16.61	17.38
5741	NASDAQ	LPSN	Thu, Feb 2, 2023	15.93	17.55	15.91	17.52
5740	NASDAQ	LPSN	Wed, Feb 1, 2023	13.96	15.91	13.84	15.71
5739	NASDAQ	LPSN	Tue, Jan 31, 2023	12.15	12.93	12.08	12.88
5738	NASDAQ	LPSN	Mon, Jan 30, 2023	12.36	12.48	11.96	12.10
5737	NASDAQ	LPSN	Fri, Jan 27, 2023	12.15	13.10	12.15	12.69
5736	NASDAQ	LPSN	Thu, Jan 26, 2023	12.00	12.40	11.79	12.22
5735	NASDAQ	LPSN	Wed, Jan 25, 2023	11.43	11.91	10.96	11.86
5734	NASDAQ	LPSN	Tue, Jan 24, 2023	12.16	12.55	11.63	11.69
5733	NASDAQ	LPSN	Mon, Jan 23, 2023	11.29	12.40	11.19	12.31
5732	NASDAQ	LPSN	Fri, Jan 20, 2023	11.10	11.45	10.89	11.26
5731	NASDAQ	LPSN	Thu, Jan 19, 2023	10.89	11.13	10.70	10.96
5730	NASDAQ	LPSN	Wed, Jan 18, 2023	11.62	12.01	11.01	11.05
5729	NASDAQ	LPSN	Tue, Jan 17, 2023	11.14	11.41	10.87	11.37
5728	NASDAQ	LPSN	Fri, Jan 13, 2023	10.87	11.24	10.85	11.14
5727	NASDAQ	LPSN	Thu, Jan 12, 2023	10.79	11.10	10.51	11.10
5726	NASDAQ	LPSN	Wed, Jan 11, 2023	10.67	10.83	10.48	10.69
5725	NASDAQ	LPSN	Tue, Jan 10, 2023	10.61	11.04	10.54	10.60
5724	NASDAQ	LPSN	Mon, Jan 9, 2023	10.34	11.05	10.32	10.72
5723	NASDAQ	LPSN	Fri, Jan 6, 2023	10.50	10.50	9.71	10.20
5722	NASDAQ	LPSN	Thu, Jan 5, 2023	10.71	10.79	10.42	10.47
5721	NASDAQ	LPSN	Wed, Jan 4, 2023	10.53	11.08	10.28	11.07
5720	NASDAQ	LPSN	Tue, Jan 3, 2023	10.52	10.74	10.09	10.28
5719	NASDAQ	LPSN	Fri, Dec 30, 2022	9.73	10.19	9.71	10.14
5718	NASDAQ	LPSN	Thu, Dec 29, 2022	9.55	10.10	9.51	10.01
5717	NASDAQ	LPSN	Wed, Dec 28, 2022	9.25	9.52	9.18	9.41
5716	NASDAQ	LPSN	Tue, Dec 27, 2022	9.58	9.59	9.23	9.35
5715	NASDAQ	LPSN	Fri, Dec 23, 2022	9.79	9.80	9.50	9.58
5714	NASDAQ	LPSN	Thu, Dec 22, 2022	10.45	10.47	9.52	9.85
5713	NASDAQ	LPSN	Wed, Dec 21, 2022	10.93	11.14	10.63	10.72
5712	NASDAQ	LPSN	Tue, Dec 20, 2022	10.60	11.14	10.45	10.80
5711	NASDAQ	LPSN	Mon, Dec 19, 2022	10.84	10.84	10.41	10.66
5710	NASDAQ	LPSN	Fri, Dec 16, 2022	10.67	10.86	10.49	10.81
5709	NASDAQ	LPSN	Thu, Dec 15, 2022	12.08	12.24	10.85	10.93
5708	NASDAQ	LPSN	Wed, Dec 14, 2022	12.32	12.60	12.10	12.45
5707	NASDAQ	LPSN	Tue, Dec 13, 2022	13.05	13.47	11.91	12.33
5706	NASDAQ	LPSN	Mon, Dec 12, 2022	11.72	12.48	11.69	12.27
5705	NASDAQ	LPSN	Fri, Dec 9, 2022	12.06	12.30	11.87	11.88
5704	NASDAQ	LPSN	Thu, Dec 8, 2022	11.71	12.41	11.48	12.15
5703	NASDAQ	LPSN	Wed, Dec 7, 2022	11.40	11.73	11.22	11.69
5702	NASDAQ	LPSN	Tue, Dec 6, 2022	12.21	12.21	11.37	11.51
5701	NASDAQ	LPSN	Mon, Dec 5, 2022	12.58	12.63	11.98	12.18
5700	NASDAQ	LPSN	Fri, Dec 2, 2022	12.42	12.87	12.01	12.63
5699	NASDAQ	LPSN	Thu, Dec 1, 2022	11.89	13.10	11.84	12.98
5698	NASDAQ	LPSN	Wed, Nov 30, 2022	10.73	11.81	10.64	11.74
5697	NASDAQ	LPSN	Tue, Nov 29, 2022	10.75	10.91	10.62	10.68
5696	NASDAQ	LPSN	Mon, Nov 28, 2022	10.89	11.15	10.63	10.66
5695	NASDAQ	LPSN	Fri, Nov 25, 2022	10.71	11.11	10.71	11.06
5694	NASDAQ	LPSN	Wed, Nov 23, 2022	10.69	10.91	10.45	10.84
5693	NASDAQ	LPSN	Tue, Nov 22, 2022	10.93	10.93	10.30	10.68
5692	NASDAQ	LPSN	Mon, Nov 21, 2022	10.55	10.95	10.20	10.89
5691	NASDAQ	LPSN	Fri, Nov 18, 2022	11.55	11.55	10.49	10.64
5690	NASDAQ	LPSN	Thu, Nov 17, 2022	11.55	11.66	11.11	11.17
5689	NASDAQ	LPSN	Wed, Nov 16, 2022	12.50	12.50	11.46	11.96
5688	NASDAQ	LPSN	Tue, Nov 15, 2022	13.02	13.39	12.74	12.78
5687	NASDAQ	LPSN	Mon, Nov 14, 2022	13.77	13.88	12.52	12.57
5686	NASDAQ	LPSN	Fri, Nov 11, 2022	13.01	14.50	13.00	14.06
5685	NASDAQ	LPSN	Thu, Nov 10, 2022	12.54	13.23	12.29	13.20
5684	NASDAQ	LPSN	Wed, Nov 9, 2022	12.20	12.64	11.53	11.62
5683	NASDAQ	LPSN	Tue, Nov 8, 2022	10.96	12.66	10.56	12.57
5682	NASDAQ	LPSN	Mon, Nov 7, 2022	10.42	10.48	9.73	10.12
5681	NASDAQ	LPSN	Fri, Nov 4, 2022	10.67	10.75	9.96	10.44
5680	NASDAQ	LPSN	Thu, Nov 3, 2022	10.42	11.04	10.36	10.52
5679	NASDAQ	LPSN	Wed, Nov 2, 2022	10.65	11.48	10.47	10.75
5678	NASDAQ	LPSN	Tue, Nov 1, 2022	10.87	10.99	10.52	10.60
5677	NASDAQ	LPSN	Mon, Oct 31, 2022	10.28	10.72	10.18	10.57
5676	NASDAQ	LPSN	Fri, Oct 28, 2022	10.17	10.44	9.97	10.42
5675	NASDAQ	LPSN	Thu, Oct 27, 2022	9.99	10.58	9.99	10.13
5674	NASDAQ	LPSN	Wed, Oct 26, 2022	9.73	10.56	9.57	9.90
5673	NASDAQ	LPSN	Tue, Oct 25, 2022	8.71	9.98	8.68	9.93
5672	NASDAQ	LPSN	Mon, Oct 24, 2022	8.73	8.74	8.10	8.65
5671	NASDAQ	LPSN	Fri, Oct 21, 2022	8.65	8.91	8.32	8.79
5670	NASDAQ	LPSN	Thu, Oct 20, 2022	8.32	8.91	8.32	8.68
5669	NASDAQ	LPSN	Wed, Oct 19, 2022	8.66	8.71	8.27	8.37
5668	NASDAQ	LPSN	Tue, Oct 18, 2022	9.00	9.24	8.65	8.83
5667	NASDAQ	LPSN	Mon, Oct 17, 2022	8.41	8.76	8.17	8.62
5666	NASDAQ	LPSN	Fri, Oct 14, 2022	8.92	8.99	7.96	7.99
5665	NASDAQ	LPSN	Thu, Oct 13, 2022	8.65	8.96	8.32	8.74
5664	NASDAQ	LPSN	Wed, Oct 12, 2022	9.16	9.22	8.67	9.01
5663	NASDAQ	LPSN	Tue, Oct 11, 2022	9.04	9.34	8.55	9.19
5662	NASDAQ	LPSN	Mon, Oct 10, 2022	9.92	9.92	9.05	9.09
5661	NASDAQ	LPSN	Fri, Oct 7, 2022	10.43	10.52	9.85	9.97
5660	NASDAQ	LPSN	Thu, Oct 6, 2022	10.58	10.88	10.49	10.73
5659	NASDAQ	LPSN	Wed, Oct 5, 2022	10.44	10.81	10.39	10.74
5658	NASDAQ	LPSN	Tue, Oct 4, 2022	10.14	10.83	10.14	10.79
5657	NASDAQ	LPSN	Mon, Oct 3, 2022	9.59	9.81	9.18	9.71
5656	NASDAQ	LPSN	Fri, Sep 30, 2022	9.65	9.97	9.40	9.42
5655	NASDAQ	LPSN	Thu, Sep 29, 2022	9.64	9.77	9.45	9.67
5654	NASDAQ	LPSN	Wed, Sep 28, 2022	9.34	10.03	9.27	9.96
5653	NASDAQ	LPSN	Tue, Sep 27, 2022	9.65	9.77	9.16	9.26
5652	NASDAQ	LPSN	Mon, Sep 26, 2022	8.78	9.54	8.78	9.34
5651	NASDAQ	LPSN	Fri, Sep 23, 2022	9.28	9.46	8.65	8.86
5650	NASDAQ	LPSN	Thu, Sep 22, 2022	9.74	9.89	9.39	9.59
5649	NASDAQ	LPSN	Wed, Sep 21, 2022	10.20	10.23	9.66	9.80
5648	NASDAQ	LPSN	Tue, Sep 20, 2022	10.88	10.94	10.02	10.11
5647	NASDAQ	LPSN	Mon, Sep 19, 2022	10.84	11.00	10.51	10.99
5646	NASDAQ	LPSN	Fri, Sep 16, 2022	11.45	11.60	10.70	11.01
5645	NASDAQ	LPSN	Thu, Sep 15, 2022	11.65	12.20	11.65	11.86
5644	NASDAQ	LPSN	Wed, Sep 14, 2022	11.83	12.00	11.60	11.89
5643	NASDAQ	LPSN	Tue, Sep 13, 2022	11.80	12.11	11.69	11.96
5642	NASDAQ	LPSN	Mon, Sep 12, 2022	12.38	12.63	12.17	12.52
5641	NASDAQ	LPSN	Fri, Sep 9, 2022	12.11	12.50	12.08	12.31
5640	NASDAQ	LPSN	Thu, Sep 8, 2022	11.29	11.98	11.25	11.82
5639	NASDAQ	LPSN	Wed, Sep 7, 2022	10.85	11.64	10.85	11.58
5638	NASDAQ	LPSN	Tue, Sep 6, 2022	10.77	10.89	10.41	10.85
5637	NASDAQ	LPSN	Fri, Sep 2, 2022	10.79	10.94	10.37	10.77
5636	NASDAQ	LPSN	Thu, Sep 1, 2022	11.38	11.49	10.27	10.51
5635	NASDAQ	LPSN	Wed, Aug 31, 2022	11.54	11.87	11.34	11.60
5634	NASDAQ	LPSN	Tue, Aug 30, 2022	11.50	11.80	11.10	11.29
5633	NASDAQ	LPSN	Mon, Aug 29, 2022	10.95	11.52	10.88	11.34
5632	NASDAQ	LPSN	Fri, Aug 26, 2022	12.43	12.43	11.05	11.11
5631	NASDAQ	LPSN	Thu, Aug 25, 2022	12.08	12.41	11.92	12.40
5630	NASDAQ	LPSN	Wed, Aug 24, 2022	11.32	11.99	11.31	11.97
5629	NASDAQ	LPSN	Tue, Aug 23, 2022	11.65	11.92	11.24	11.24
5628	NASDAQ	LPSN	Mon, Aug 22, 2022	11.90	12.00	11.37	11.62
5627	NASDAQ	LPSN	Fri, Aug 19, 2022	12.93	13.08	12.12	12.14
5626	NASDAQ	LPSN	Thu, Aug 18, 2022	13.15	13.37	12.93	13.34
5625	NASDAQ	LPSN	Wed, Aug 17, 2022	13.29	13.45	12.90	13.18
5624	NASDAQ	LPSN	Tue, Aug 16, 2022	13.60	13.75	12.89	13.57
5623	NASDAQ	LPSN	Mon, Aug 15, 2022	13.78	14.13	13.37	13.71
5622	NASDAQ	LPSN	Fri, Aug 12, 2022	13.63	14.12	13.45	14.00
5621	NASDAQ	LPSN	Thu, Aug 11, 2022	13.83	14.15	13.10	13.43
5620	NASDAQ	LPSN	Wed, Aug 10, 2022	13.41	13.79	13.09	13.63
5619	NASDAQ	LPSN	Tue, Aug 9, 2022	14.73	14.76	12.76	12.95
5618	NASDAQ	LPSN	Mon, Aug 8, 2022	16.10	17.00	15.93	16.57
5617	NASDAQ	LPSN	Fri, Aug 5, 2022	14.89	15.81	14.78	15.75
5616	NASDAQ	LPSN	Thu, Aug 4, 2022	15.66	16.11	15.13	15.24
5615	NASDAQ	LPSN	Wed, Aug 3, 2022	14.46	15.67	14.40	15.66
5614	NASDAQ	LPSN	Tue, Aug 2, 2022	13.45	14.35	13.43	14.25
5613	NASDAQ	LPSN	Mon, Aug 1, 2022	13.45	13.74	12.80	13.65
5612	NASDAQ	LPSN	Fri, Jul 29, 2022	13.81	13.81	13.17	13.64
5611	NASDAQ	LPSN	Thu, Jul 28, 2022	13.72	14.05	12.95	13.80
5610	NASDAQ	LPSN	Wed, Jul 27, 2022	12.79	13.84	12.66	13.77
5609	NASDAQ	LPSN	Tue, Jul 26, 2022	13.55	13.58	12.54	12.58
5608	NASDAQ	LPSN	Mon, Jul 25, 2022	14.45	14.45	13.60	13.87
5607	NASDAQ	LPSN	Fri, Jul 22, 2022	16.03	16.11	14.48	14.54
5606	NASDAQ	LPSN	Thu, Jul 21, 2022	15.85	16.34	15.70	16.07
5605	NASDAQ	LPSN	Wed, Jul 20, 2022	14.27	15.84	14.27	15.80
5604	NASDAQ	LPSN	Tue, Jul 19, 2022	13.87	14.47	13.62	14.19
5603	NASDAQ	LPSN	Mon, Jul 18, 2022	13.96	14.34	13.52	13.53
5602	NASDAQ	LPSN	Fri, Jul 15, 2022	13.86	13.96	13.30	13.66
5601	NASDAQ	LPSN	Thu, Jul 14, 2022	13.83	13.94	13.34	13.46
5600	NASDAQ	LPSN	Wed, Jul 13, 2022	13.53	14.01	13.16	13.94
5599	NASDAQ	LPSN	Tue, Jul 12, 2022	14.50	14.75	13.85	13.98
5598	NASDAQ	LPSN	Mon, Jul 11, 2022	15.66	15.76	14.40	14.42
5597	NASDAQ	LPSN	Fri, Jul 8, 2022	16.09	16.70	15.73	15.95
5596	NASDAQ	LPSN	Thu, Jul 7, 2022	15.66	16.59	15.55	16.53
5595	NASDAQ	LPSN	Wed, Jul 6, 2022	15.82	16.15	15.55	15.69
5594	NASDAQ	LPSN	Tue, Jul 5, 2022	14.15	16.07	14.03	15.87
5593	NASDAQ	LPSN	Fri, Jul 1, 2022	14.25	14.67	13.98	14.41
5592	NASDAQ	LPSN	Thu, Jun 30, 2022	14.17	14.34	13.59	14.14
5591	NASDAQ	LPSN	Wed, Jun 29, 2022	14.74	14.74	14.29	14.47
5590	NASDAQ	LPSN	Tue, Jun 28, 2022	15.75	16.02	14.69	14.73
5589	NASDAQ	LPSN	Mon, Jun 27, 2022	15.71	16.14	15.43	15.89
5588	NASDAQ	LPSN	Fri, Jun 24, 2022	15.15	15.81	15.00	15.57
5587	NASDAQ	LPSN	Thu, Jun 23, 2022	13.80	14.89	13.74	14.86
5586	NASDAQ	LPSN	Wed, Jun 22, 2022	13.11	14.01	13.02	13.67
5585	NASDAQ	LPSN	Tue, Jun 21, 2022	13.34	13.94	13.18	13.21
5584	NASDAQ	LPSN	Fri, Jun 17, 2022	12.15	13.38	12.15	13.16
5583	NASDAQ	LPSN	Thu, Jun 16, 2022	12.12	12.24	11.72	12.02
5582	NASDAQ	LPSN	Wed, Jun 15, 2022	12.36	12.76	12.03	12.57
5581	NASDAQ	LPSN	Tue, Jun 14, 2022	12.68	12.82	12.10	12.20
5580	NASDAQ	LPSN	Mon, Jun 13, 2022	13.17	13.43	12.53	12.67
5579	NASDAQ	LPSN	Fri, Jun 10, 2022	14.30	14.50	13.48	13.76
5578	NASDAQ	LPSN	Thu, Jun 9, 2022	16.10	16.24	14.82	14.85
5577	NASDAQ	LPSN	Wed, Jun 8, 2022	16.36	16.77	16.11	16.19
5576	NASDAQ	LPSN	Tue, Jun 7, 2022	15.92	16.44	15.70	16.36
5575	NASDAQ	LPSN	Mon, Jun 6, 2022	16.85	16.96	15.92	16.14
5574	NASDAQ	LPSN	Fri, Jun 3, 2022	16.99	17.35	16.45	16.50
5573	NASDAQ	LPSN	Thu, Jun 2, 2022	16.42	17.61	16.42	17.35
5572	NASDAQ	LPSN	Wed, Jun 1, 2022	16.97	17.40	16.43	16.60
5571	NASDAQ	LPSN	Tue, May 31, 2022	17.11	17.45	16.48	16.78
5570	NASDAQ	LPSN	Fri, May 27, 2022	16.02	17.05	15.80	17.05
5569	NASDAQ	LPSN	Thu, May 26, 2022	14.50	15.96	14.37	15.71
5568	NASDAQ	LPSN	Wed, May 25, 2022	14.19	14.88	13.90	14.71
5567	NASDAQ	LPSN	Tue, May 24, 2022	15.67	15.69	14.19	14.32
5566	NASDAQ	LPSN	Mon, May 23, 2022	16.75	16.78	15.62	16.01
5565	NASDAQ	LPSN	Fri, May 20, 2022	16.69	16.88	15.98	16.69
5564	NASDAQ	LPSN	Thu, May 19, 2022	15.85	16.73	15.68	16.28
5563	NASDAQ	LPSN	Wed, May 18, 2022	16.54	16.84	15.70	15.86
5562	NASDAQ	LPSN	Tue, May 17, 2022	17.09	17.39	16.13	16.88
5561	NASDAQ	LPSN	Mon, May 16, 2022	17.35	17.61	16.58	16.65
5560	NASDAQ	LPSN	Fri, May 13, 2022	16.66	17.94	16.63	17.65
5559	NASDAQ	LPSN	Thu, May 12, 2022	16.00	17.07	15.74	16.16
5558	NASDAQ	LPSN	Wed, May 11, 2022	17.82	18.30	16.46	16.49
5557	NASDAQ	LPSN	Tue, May 10, 2022	17.60	18.36	16.98	17.82
5556	NASDAQ	LPSN	Mon, May 9, 2022	18.31	18.44	16.20	16.30
5555	NASDAQ	LPSN	Fri, May 6, 2022	19.96	19.96	18.67	18.84
5554	NASDAQ	LPSN	Thu, May 5, 2022	21.75	22.00	19.62	20.16
5553	NASDAQ	LPSN	Wed, May 4, 2022	21.90	22.30	20.43	22.15
5552	NASDAQ	LPSN	Tue, May 3, 2022	23.08	23.23	21.65	21.84
5551	NASDAQ	LPSN	Mon, May 2, 2022	22.43	23.45	22.14	23.33
5550	NASDAQ	LPSN	Fri, Apr 29, 2022	22.39	23.22	22.31	22.62
5549	NASDAQ	LPSN	Thu, Apr 28, 2022	21.59	22.49	21.10	22.40
5548	NASDAQ	LPSN	Wed, Apr 27, 2022	21.82	22.22	21.02	21.12
5547	NASDAQ	LPSN	Tue, Apr 26, 2022	23.78	23.78	21.78	21.80
5546	NASDAQ	LPSN	Mon, Apr 25, 2022	23.36	24.14	23.16	23.84
5545	NASDAQ	LPSN	Fri, Apr 22, 2022	23.73	24.22	22.89	23.51
5544	NASDAQ	LPSN	Thu, Apr 21, 2022	24.73	24.95	23.51	23.81
5543	NASDAQ	LPSN	Wed, Apr 20, 2022	25.44	25.44	24.10	24.35
5542	NASDAQ	LPSN	Tue, Apr 19, 2022	24.25	25.92	24.09	25.29
5541	NASDAQ	LPSN	Mon, Apr 18, 2022	25.09	25.10	23.96	24.34
5540	NASDAQ	LPSN	Thu, Apr 14, 2022	26.13	26.26	25.16	25.22
5539	NASDAQ	LPSN	Wed, Apr 13, 2022	25.90	26.39	25.50	26.18
5538	NASDAQ	LPSN	Tue, Apr 12, 2022	25.62	26.66	25.62	26.11
5537	NASDAQ	LPSN	Mon, Apr 11, 2022	25.02	25.71	24.67	25.40
5536	NASDAQ	LPSN	Fri, Apr 8, 2022	25.09	26.21	24.82	25.52
5535	NASDAQ	LPSN	Thu, Apr 7, 2022	24.69	26.17	24.54	25.00
5534	NASDAQ	LPSN	Wed, Apr 6, 2022	25.25	25.40	24.03	24.77
5533	NASDAQ	LPSN	Tue, Apr 5, 2022	26.13	26.19	25.30	25.80
5532	NASDAQ	LPSN	Mon, Apr 4, 2022	25.00	26.19	24.98	26.12
5531	NASDAQ	LPSN	Fri, Apr 1, 2022	24.46	25.28	24.41	24.87
5530	NASDAQ	LPSN	Thu, Mar 31, 2022	24.65	24.81	23.93	24.42
5529	NASDAQ	LPSN	Wed, Mar 30, 2022	25.65	25.98	24.73	24.79
5528	NASDAQ	LPSN	Tue, Mar 29, 2022	24.85	26.03	24.70	25.89
5527	NASDAQ	LPSN	Mon, Mar 28, 2022	24.12	24.81	23.55	24.19
5526	NASDAQ	LPSN	Fri, Mar 25, 2022	25.09	25.09	23.69	23.90
5525	NASDAQ	LPSN	Thu, Mar 24, 2022	25.05	25.14	24.18	24.99
5524	NASDAQ	LPSN	Wed, Mar 23, 2022	24.92	25.66	24.61	24.86
5523	NASDAQ	LPSN	Tue, Mar 22, 2022	24.51	25.80	24.39	25.32
5522	NASDAQ	LPSN	Mon, Mar 21, 2022	24.97	25.29	24.16	24.47
5521	NASDAQ	LPSN	Fri, Mar 18, 2022	24.54	25.68	24.33	25.12
5520	NASDAQ	LPSN	Thu, Mar 17, 2022	23.79	24.82	23.66	24.57
5519	NASDAQ	LPSN	Wed, Mar 16, 2022	21.27	24.01	21.23	23.98
5518	NASDAQ	LPSN	Tue, Mar 15, 2022	21.30	21.61	20.33	20.71
5517	NASDAQ	LPSN	Mon, Mar 14, 2022	22.48	22.93	21.08	21.24
5516	NASDAQ	LPSN	Fri, Mar 11, 2022	24.45	24.57	22.50	22.82
5515	NASDAQ	LPSN	Thu, Mar 10, 2022	24.35	24.77	23.99	24.16
5514	NASDAQ	LPSN	Wed, Mar 9, 2022	23.44	25.31	23.27	24.88
5513	NASDAQ	LPSN	Tue, Mar 8, 2022	21.50	23.44	21.14	23.13
5512	NASDAQ	LPSN	Mon, Mar 7, 2022	21.98	22.44	21.30	21.61
5511	NASDAQ	LPSN	Fri, Mar 4, 2022	22.96	23.60	21.83	22.00
5510	NASDAQ	LPSN	Thu, Mar 3, 2022	23.45	23.77	22.84	23.01
5509	NASDAQ	LPSN	Wed, Mar 2, 2022	23.74	23.76	22.67	23.48
5508	NASDAQ	LPSN	Tue, Mar 1, 2022	22.61	24.58	22.45	23.52
5507	NASDAQ	LPSN	Mon, Feb 28, 2022	17.69	20.38	17.53	20.28
5506	NASDAQ	LPSN	Fri, Feb 25, 2022	16.00	19.00	16.00	18.10
5505	NASDAQ	LPSN	Thu, Feb 24, 2022	21.92	24.53	21.62	24.34
5504	NASDAQ	LPSN	Wed, Feb 23, 2022	24.77	24.89	22.71	22.83
5503	NASDAQ	LPSN	Tue, Feb 22, 2022	24.23	25.29	24.04	24.48
5502	NASDAQ	LPSN	Fri, Feb 18, 2022	26.70	26.97	24.50	24.59
5501	NASDAQ	LPSN	Thu, Feb 17, 2022	28.19	28.48	26.74	26.90
5500	NASDAQ	LPSN	Wed, Feb 16, 2022	29.11	29.11	27.92	28.65
5499	NASDAQ	LPSN	Tue, Feb 15, 2022	29.58	29.89	28.38	29.32
5498	NASDAQ	LPSN	Mon, Feb 14, 2022	28.19	29.91	28.03	29.15
5497	NASDAQ	LPSN	Fri, Feb 11, 2022	28.70	29.63	27.86	28.19
5496	NASDAQ	LPSN	Thu, Feb 10, 2022	28.26	29.59	27.87	28.69
5495	NASDAQ	LPSN	Wed, Feb 9, 2022	28.27	28.81	27.74	28.73
5494	NASDAQ	LPSN	Tue, Feb 8, 2022	26.74	27.81	26.52	27.67
5493	NASDAQ	LPSN	Mon, Feb 7, 2022	26.91	27.80	26.55	26.81
5492	NASDAQ	LPSN	Fri, Feb 4, 2022	25.20	27.37	25.20	26.92
5491	NASDAQ	LPSN	Thu, Feb 3, 2022	26.48	27.06	24.77	25.09
5490	NASDAQ	LPSN	Wed, Feb 2, 2022	28.46	28.69	26.76	27.26
5489	NASDAQ	LPSN	Tue, Feb 1, 2022	29.87	30.01	27.94	28.43
5488	NASDAQ	LPSN	Mon, Jan 31, 2022	26.67	29.98	26.67	29.87
5487	NASDAQ	LPSN	Fri, Jan 28, 2022	25.98	26.74	25.19	26.65
5486	NASDAQ	LPSN	Thu, Jan 27, 2022	27.54	28.25	25.52	25.89
5485	NASDAQ	LPSN	Wed, Jan 26, 2022	28.95	29.34	27.29	27.63
5484	NASDAQ	LPSN	Tue, Jan 25, 2022	29.90	30.58	28.25	28.44
5483	NASDAQ	LPSN	Mon, Jan 24, 2022	28.99	30.77	28.03	30.52
5482	NASDAQ	LPSN	Fri, Jan 21, 2022	30.28	31.30	29.59	29.61
5481	NASDAQ	LPSN	Thu, Jan 20, 2022	31.40	32.48	30.82	30.90
5480	NASDAQ	LPSN	Wed, Jan 19, 2022	31.95	32.67	31.16	31.19
5479	NASDAQ	LPSN	Tue, Jan 18, 2022	32.94	33.18	31.80	31.85
5478	NASDAQ	LPSN	Fri, Jan 14, 2022	32.52	33.88	31.95	33.43
5477	NASDAQ	LPSN	Thu, Jan 13, 2022	33.64	33.67	32.55	33.01
5476	NASDAQ	LPSN	Wed, Jan 12, 2022	34.43	34.50	33.08	33.37
5475	NASDAQ	LPSN	Tue, Jan 11, 2022	32.84	34.50	32.60	33.69
5474	NASDAQ	LPSN	Mon, Jan 10, 2022	31.76	33.28	31.10	33.17
5473	NASDAQ	LPSN	Fri, Jan 7, 2022	32.57	33.32	31.88	32.46
5472	NASDAQ	LPSN	Thu, Jan 6, 2022	32.51	33.75	32.15	32.79
5471	NASDAQ	LPSN	Wed, Jan 5, 2022	33.77	33.82	32.07	32.44
5470	NASDAQ	LPSN	Tue, Jan 4, 2022	35.44	35.54	33.37	34.24
5469	NASDAQ	LPSN	Mon, Jan 3, 2022	35.84	35.96	34.67	35.55
5468	NASDAQ	LPSN	Fri, Dec 31, 2021	36.59	37.05	35.63	35.72
5467	NASDAQ	LPSN	Thu, Dec 30, 2021	35.86	36.78	35.72	36.59
5466	NASDAQ	LPSN	Wed, Dec 29, 2021	36.02	36.17	35.06	35.91
5465	NASDAQ	LPSN	Tue, Dec 28, 2021	36.51	36.77	35.62	36.18
5464	NASDAQ	LPSN	Mon, Dec 27, 2021	36.16	36.23	35.49	36.03
5463	NASDAQ	LPSN	Thu, Dec 23, 2021	36.69	36.87	35.59	35.96
5462	NASDAQ	LPSN	Wed, Dec 22, 2021	37.35	37.68	35.89	36.41
5461	NASDAQ	LPSN	Tue, Dec 21, 2021	36.34	37.59	35.87	37.28
5460	NASDAQ	LPSN	Mon, Dec 20, 2021	35.45	36.62	34.97	36.13
5459	NASDAQ	LPSN	Fri, Dec 17, 2021	33.58	36.16	33.13	35.86
5458	NASDAQ	LPSN	Thu, Dec 16, 2021	35.82	36.21	33.57	33.86
5457	NASDAQ	LPSN	Wed, Dec 15, 2021	35.16	35.91	34.01	35.40
5456	NASDAQ	LPSN	Tue, Dec 14, 2021	35.57	36.04	34.66	35.50
5455	NASDAQ	LPSN	Mon, Dec 13, 2021	36.50	37.39	35.83	36.48
5454	NASDAQ	LPSN	Fri, Dec 10, 2021	37.32	38.25	36.35	36.68
5453	NASDAQ	LPSN	Thu, Dec 9, 2021	38.00	38.84	36.64	37.07
5452	NASDAQ	LPSN	Wed, Dec 8, 2021	36.50	38.34	36.25	38.09
5451	NASDAQ	LPSN	Tue, Dec 7, 2021	35.74	37.62	35.74	36.44
5450	NASDAQ	LPSN	Mon, Dec 6, 2021	33.92	35.21	33.28	34.76
5449	NASDAQ	LPSN	Fri, Dec 3, 2021	35.63	35.90	33.26	34.30
5448	NASDAQ	LPSN	Thu, Dec 2, 2021	35.47	36.54	34.72	35.43
5447	NASDAQ	LPSN	Wed, Dec 1, 2021	39.43	39.98	35.67	35.67
5446	NASDAQ	LPSN	Tue, Nov 30, 2021	39.65	40.06	38.14	38.66
5445	NASDAQ	LPSN	Mon, Nov 29, 2021	41.05	41.05	39.30	39.79
5444	NASDAQ	LPSN	Fri, Nov 26, 2021	39.86	41.03	39.22	39.89
5443	NASDAQ	LPSN	Wed, Nov 24, 2021	39.68	40.59	39.59	40.50
5442	NASDAQ	LPSN	Tue, Nov 23, 2021	40.47	40.73	39.11	39.97
5441	NASDAQ	LPSN	Mon, Nov 22, 2021	42.03	42.14	40.43	40.49
5440	NASDAQ	LPSN	Fri, Nov 19, 2021	43.52	44.77	42.05	42.37
5439	NASDAQ	LPSN	Thu, Nov 18, 2021	45.19	45.44	43.45	43.61
5438	NASDAQ	LPSN	Wed, Nov 17, 2021	46.28	46.50	44.87	45.20
5437	NASDAQ	LPSN	Tue, Nov 16, 2021	47.90	48.08	46.92	47.26
5436	NASDAQ	LPSN	Mon, Nov 15, 2021	48.30	48.38	47.36	47.89
5435	NASDAQ	LPSN	Fri, Nov 12, 2021	48.00	48.85	47.89	48.30
5434	NASDAQ	LPSN	Thu, Nov 11, 2021	49.26	49.66	47.75	47.86
5433	NASDAQ	LPSN	Wed, Nov 10, 2021	50.26	51.10	49.00	49.14
5432	NASDAQ	LPSN	Tue, Nov 9, 2021	49.90	50.76	49.46	50.62
5431	NASDAQ	LPSN	Mon, Nov 8, 2021	49.06	50.26	48.85	49.77
5430	NASDAQ	LPSN	Fri, Nov 5, 2021	49.94	50.55	48.54	48.82
5429	NASDAQ	LPSN	Thu, Nov 4, 2021	50.09	51.58	49.89	50.20
5428	NASDAQ	LPSN	Wed, Nov 3, 2021	48.81	50.99	47.14	49.60
5427	NASDAQ	LPSN	Tue, Nov 2, 2021	52.27	52.32	50.99	51.41
5426	NASDAQ	LPSN	Mon, Nov 1, 2021	51.32	52.36	51.32	52.35
5425	NASDAQ	LPSN	Fri, Oct 29, 2021	52.60	52.92	51.03	51.51
5424	NASDAQ	LPSN	Thu, Oct 28, 2021	54.87	54.87	52.77	52.99
5423	NASDAQ	LPSN	Wed, Oct 27, 2021	55.04	55.83	53.91	54.66
5422	NASDAQ	LPSN	Tue, Oct 26, 2021	55.39	56.18	54.42	54.66
5421	NASDAQ	LPSN	Mon, Oct 25, 2021	54.93	55.63	53.84	54.71
5420	NASDAQ	LPSN	Fri, Oct 22, 2021	53.35	54.79	52.86	54.65
5419	NASDAQ	LPSN	Thu, Oct 21, 2021	55.59	55.61	52.08	53.45
5418	NASDAQ	LPSN	Wed, Oct 20, 2021	59.33	59.64	57.05	57.28
5417	NASDAQ	LPSN	Tue, Oct 19, 2021	58.85	59.79	58.58	59.47
5416	NASDAQ	LPSN	Mon, Oct 18, 2021	58.87	59.15	58.02	58.62
5415	NASDAQ	LPSN	Fri, Oct 15, 2021	60.31	60.31	58.66	58.91
5414	NASDAQ	LPSN	Thu, Oct 14, 2021	59.34	60.31	58.97	59.40
5413	NASDAQ	LPSN	Wed, Oct 13, 2021	58.44	59.80	58.39	58.46
5412	NASDAQ	LPSN	Tue, Oct 12, 2021	58.69	59.16	57.50	57.77
5411	NASDAQ	LPSN	Mon, Oct 11, 2021	58.94	59.88	58.04	58.13
5410	NASDAQ	LPSN	Fri, Oct 8, 2021	60.47	60.78	59.23	59.34
5409	NASDAQ	LPSN	Thu, Oct 7, 2021	60.77	61.70	60.00	60.08
5408	NASDAQ	LPSN	Wed, Oct 6, 2021	59.10	60.88	58.97	60.32
5407	NASDAQ	LPSN	Tue, Oct 5, 2021	59.38	60.12	58.86	59.72
5406	NASDAQ	LPSN	Mon, Oct 4, 2021	60.76	60.87	58.43	59.26
5405	NASDAQ	LPSN	Fri, Oct 1, 2021	59.19	61.21	58.33	60.92
5404	NASDAQ	LPSN	Thu, Sep 30, 2021	58.16	59.50	58.10	58.95
5403	NASDAQ	LPSN	Wed, Sep 29, 2021	59.71	60.14	57.92	58.27
5402	NASDAQ	LPSN	Tue, Sep 28, 2021	60.09	61.34	58.39	59.30
5401	NASDAQ	LPSN	Mon, Sep 27, 2021	62.80	62.80	59.09	62.12
5400	NASDAQ	LPSN	Fri, Sep 24, 2021	68.21	68.32	63.21	63.40
5399	NASDAQ	LPSN	Thu, Sep 23, 2021	68.58	68.77	67.44	68.43
5398	NASDAQ	LPSN	Wed, Sep 22, 2021	67.39	68.80	66.81	67.92
5397	NASDAQ	LPSN	Tue, Sep 21, 2021	66.47	67.68	65.96	67.31
5396	NASDAQ	LPSN	Mon, Sep 20, 2021	67.01	67.48	64.95	66.35
5395	NASDAQ	LPSN	Fri, Sep 17, 2021	68.06	68.82	67.15	68.24
5394	NASDAQ	LPSN	Thu, Sep 16, 2021	65.55	66.96	64.99	66.86
5393	NASDAQ	LPSN	Wed, Sep 15, 2021	64.82	65.77	63.88	65.59
5392	NASDAQ	LPSN	Tue, Sep 14, 2021	66.22	66.50	64.70	64.93
5391	NASDAQ	LPSN	Mon, Sep 13, 2021	67.28	67.42	64.99	66.30
5390	NASDAQ	LPSN	Fri, Sep 10, 2021	67.16	67.82	66.36	66.58
5389	NASDAQ	LPSN	Thu, Sep 9, 2021	65.91	68.05	65.91	67.05
5388	NASDAQ	LPSN	Wed, Sep 8, 2021	67.40	67.52	65.71	66.21
5387	NASDAQ	LPSN	Tue, Sep 7, 2021	67.58	67.79	66.41	67.62
5386	NASDAQ	LPSN	Fri, Sep 3, 2021	66.30	67.89	66.25	67.47
5385	NASDAQ	LPSN	Thu, Sep 2, 2021	64.98	66.55	64.50	66.25
5384	NASDAQ	LPSN	Wed, Sep 1, 2021	64.17	65.12	64.08	64.72
5383	NASDAQ	LPSN	Tue, Aug 31, 2021	63.62	64.15	62.69	64.10
5382	NASDAQ	LPSN	Mon, Aug 30, 2021	64.79	65.07	64.01	64.38
5381	NASDAQ	LPSN	Fri, Aug 27, 2021	63.43	65.06	63.28	64.50
5380	NASDAQ	LPSN	Thu, Aug 26, 2021	63.12	63.98	62.71	63.15
5379	NASDAQ	LPSN	Wed, Aug 25, 2021	62.50	63.50	62.50	62.93
5378	NASDAQ	LPSN	Tue, Aug 24, 2021	62.59	62.86	61.83	62.59
5377	NASDAQ	LPSN	Mon, Aug 23, 2021	61.75	62.69	61.64	62.27
5376	NASDAQ	LPSN	Fri, Aug 20, 2021	60.26	61.86	60.26	61.55
5375	NASDAQ	LPSN	Thu, Aug 19, 2021	59.47	60.96	59.02	60.19
5374	NASDAQ	LPSN	Wed, Aug 18, 2021	59.98	61.16	59.58	59.92
5373	NASDAQ	LPSN	Tue, Aug 17, 2021	60.88	61.12	59.72	60.33
5372	NASDAQ	LPSN	Mon, Aug 16, 2021	61.87	62.18	60.22	61.51
5371	NASDAQ	LPSN	Fri, Aug 13, 2021	63.00	63.47	62.43	62.64
5370	NASDAQ	LPSN	Thu, Aug 12, 2021	61.72	63.32	61.58	62.90
5369	NASDAQ	LPSN	Wed, Aug 11, 2021	62.39	62.50	61.06	61.97
5368	NASDAQ	LPSN	Tue, Aug 10, 2021	61.65	62.00	59.89	61.60
5367	NASDAQ	LPSN	Mon, Aug 9, 2021	61.40	62.87	60.53	61.80
5366	NASDAQ	LPSN	Fri, Aug 6, 2021	61.42	62.03	60.27	61.79
5365	NASDAQ	LPSN	Thu, Aug 5, 2021	61.64	62.69	61.22	62.00
5364	NASDAQ	LPSN	Wed, Aug 4, 2021	58.00	62.80	56.51	62.31
5363	NASDAQ	LPSN	Tue, Aug 3, 2021	63.69	64.73	61.87	64.46
5362	NASDAQ	LPSN	Mon, Aug 2, 2021	64.23	65.06	63.38	63.91
5361	NASDAQ	LPSN	Fri, Jul 30, 2021	62.68	63.94	62.50	63.69
5360	NASDAQ	LPSN	Thu, Jul 29, 2021	63.82	64.61	62.83	63.32
5359	NASDAQ	LPSN	Wed, Jul 28, 2021	62.61	63.84	61.97	63.42
5358	NASDAQ	LPSN	Tue, Jul 27, 2021	63.70	63.75	60.51	61.58
5357	NASDAQ	LPSN	Mon, Jul 26, 2021	63.47	64.09	62.45	63.70
5356	NASDAQ	LPSN	Fri, Jul 23, 2021	62.90	63.62	61.44	63.14
5355	NASDAQ	LPSN	Thu, Jul 22, 2021	62.82	63.39	62.18	62.71
5354	NASDAQ	LPSN	Wed, Jul 21, 2021	62.44	63.39	61.76	62.63
5353	NASDAQ	LPSN	Tue, Jul 20, 2021	60.24	64.32	59.08	62.92
5352	NASDAQ	LPSN	Mon, Jul 19, 2021	54.54	59.85	54.32	59.66
5351	NASDAQ	LPSN	Fri, Jul 16, 2021	56.50	56.77	55.11	55.47
5350	NASDAQ	LPSN	Thu, Jul 15, 2021	56.90	57.00	55.01	55.77
5349	NASDAQ	LPSN	Wed, Jul 14, 2021	60.35	60.40	56.87	57.11
5348	NASDAQ	LPSN	Tue, Jul 13, 2021	60.06	61.59	59.59	59.88
5347	NASDAQ	LPSN	Mon, Jul 12, 2021	61.80	62.19	59.97	60.71
5346	NASDAQ	LPSN	Fri, Jul 9, 2021	60.89	61.90	60.08	61.79
5345	NASDAQ	LPSN	Thu, Jul 8, 2021	59.95	61.01	58.94	60.84
5344	NASDAQ	LPSN	Wed, Jul 7, 2021	62.00	62.43	60.30	61.10
5343	NASDAQ	LPSN	Tue, Jul 6, 2021	61.29	62.10	60.96	61.92
5342	NASDAQ	LPSN	Fri, Jul 2, 2021	61.90	62.56	61.23	61.25
5341	NASDAQ	LPSN	Thu, Jul 1, 2021	62.23	62.70	59.98	61.58
5340	NASDAQ	LPSN	Wed, Jun 30, 2021	64.48	65.06	63.04	63.24
5339	NASDAQ	LPSN	Tue, Jun 29, 2021	64.82	65.29	63.74	64.80
5338	NASDAQ	LPSN	Mon, Jun 28, 2021	65.00	65.77	64.46	64.96
5337	NASDAQ	LPSN	Fri, Jun 25, 2021	63.53	64.63	63.07	64.38
5336	NASDAQ	LPSN	Thu, Jun 24, 2021	63.17	64.11	63.17	63.53
5335	NASDAQ	LPSN	Wed, Jun 23, 2021	61.86	63.00	61.86	62.64
5334	NASDAQ	LPSN	Tue, Jun 22, 2021	60.80	61.78	60.72	61.64
5333	NASDAQ	LPSN	Mon, Jun 21, 2021	62.33	62.90	60.54	60.91
5332	NASDAQ	LPSN	Fri, Jun 18, 2021	59.33	61.95	59.03	61.59
5331	NASDAQ	LPSN	Thu, Jun 17, 2021	57.49	60.00	57.16	59.87
5330	NASDAQ	LPSN	Wed, Jun 16, 2021	57.45	58.34	56.89	57.96
5329	NASDAQ	LPSN	Tue, Jun 15, 2021	58.86	59.00	57.19	57.32
5328	NASDAQ	LPSN	Mon, Jun 14, 2021	59.17	59.95	58.97	59.21
5327	NASDAQ	LPSN	Fri, Jun 11, 2021	58.36	59.23	57.64	59.05
5326	NASDAQ	LPSN	Thu, Jun 10, 2021	56.47	58.48	56.13	58.22
5325	NASDAQ	LPSN	Wed, Jun 9, 2021	57.50	58.28	56.70	56.76
5324	NASDAQ	LPSN	Tue, Jun 8, 2021	56.95	57.71	56.03	57.21
5323	NASDAQ	LPSN	Mon, Jun 7, 2021	54.60	56.85	54.48	56.64
5322	NASDAQ	LPSN	Fri, Jun 4, 2021	54.88	55.90	54.51	55.22
5321	NASDAQ	LPSN	Thu, Jun 3, 2021	54.13	54.61	52.95	54.29
5320	NASDAQ	LPSN	Wed, Jun 2, 2021	55.08	55.25	53.86	54.49
5319	NASDAQ	LPSN	Tue, Jun 1, 2021	55.21	55.62	54.01	55.16
5318	NASDAQ	LPSN	Fri, May 28, 2021	55.77	56.47	54.80	54.95
5317	NASDAQ	LPSN	Thu, May 27, 2021	54.24	56.31	54.10	55.38
5316	NASDAQ	LPSN	Wed, May 26, 2021	54.46	54.92	54.09	54.71
5315	NASDAQ	LPSN	Tue, May 25, 2021	54.46	55.20	53.78	53.92
5314	NASDAQ	LPSN	Mon, May 24, 2021	53.86	54.80	53.60	53.90
5313	NASDAQ	LPSN	Fri, May 21, 2021	54.06	54.06	53.01	53.05
5312	NASDAQ	LPSN	Thu, May 20, 2021	52.73	54.33	52.72	53.36
5311	NASDAQ	LPSN	Wed, May 19, 2021	51.86	52.48	51.23	52.24
5310	NASDAQ	LPSN	Tue, May 18, 2021	51.77	53.82	51.55	52.67
5309	NASDAQ	LPSN	Mon, May 17, 2021	51.12	51.76	50.47	51.56
5308	NASDAQ	LPSN	Fri, May 14, 2021	50.53	52.54	50.42	52.10
5307	NASDAQ	LPSN	Thu, May 13, 2021	50.18	51.00	48.48	49.90
5306	NASDAQ	LPSN	Wed, May 12, 2021	50.04	51.68	49.21	49.69
5305	NASDAQ	LPSN	Tue, May 11, 2021	48.07	52.34	47.62	51.33
5304	NASDAQ	LPSN	Mon, May 10, 2021	50.81	50.92	49.56	50.19
5303	NASDAQ	LPSN	Fri, May 7, 2021	51.25	52.76	51.10	51.74
5302	NASDAQ	LPSN	Thu, May 6, 2021	51.36	51.76	48.18	50.51
5301	NASDAQ	LPSN	Wed, May 5, 2021	51.04	54.15	51.04	51.99
5300	NASDAQ	LPSN	Tue, May 4, 2021	52.86	53.45	50.71	50.92
5299	NASDAQ	LPSN	Mon, May 3, 2021	55.13	55.39	53.12	53.64
5298	NASDAQ	LPSN	Fri, Apr 30, 2021	54.04	55.55	53.59	54.65
5297	NASDAQ	LPSN	Thu, Apr 29, 2021	56.85	56.86	53.78	54.92
5296	NASDAQ	LPSN	Wed, Apr 28, 2021	55.07	57.00	54.21	56.42
5295	NASDAQ	LPSN	Tue, Apr 27, 2021	55.59	56.20	54.67	55.10
5294	NASDAQ	LPSN	Mon, Apr 26, 2021	55.74	57.20	55.16	56.49
5293	NASDAQ	LPSN	Fri, Apr 23, 2021	54.51	55.78	54.06	55.66
5292	NASDAQ	LPSN	Thu, Apr 22, 2021	55.08	56.34	54.05	54.45
5291	NASDAQ	LPSN	Wed, Apr 21, 2021	53.18	55.36	52.72	55.17
5290	NASDAQ	LPSN	Tue, Apr 20, 2021	55.97	56.23	53.24	53.65
5289	NASDAQ	LPSN	Mon, Apr 19, 2021	57.53	58.26	55.42	56.02
5288	NASDAQ	LPSN	Fri, Apr 16, 2021	59.46	59.48	57.83	58.62
5287	NASDAQ	LPSN	Thu, Apr 15, 2021	58.03	59.59	57.35	59.25
5286	NASDAQ	LPSN	Wed, Apr 14, 2021	56.97	58.85	56.58	57.33
5285	NASDAQ	LPSN	Tue, Apr 13, 2021	58.16	58.80	56.17	56.66
5284	NASDAQ	LPSN	Mon, Apr 12, 2021	55.82	58.73	54.79	57.82
5283	NASDAQ	LPSN	Fri, Apr 9, 2021	56.51	56.97	54.82	56.83
5282	NASDAQ	LPSN	Thu, Apr 8, 2021	58.08	59.16	55.94	56.76
5281	NASDAQ	LPSN	Wed, Apr 7, 2021	56.24	57.34	55.56	56.91
5280	NASDAQ	LPSN	Tue, Apr 6, 2021	57.05	58.03	56.37	56.87
5279	NASDAQ	LPSN	Mon, Apr 5, 2021	56.13	58.07	55.32	57.80
5278	NASDAQ	LPSN	Thu, Apr 1, 2021	52.55	55.83	52.55	55.19
5277	NASDAQ	LPSN	Wed, Mar 31, 2021	53.32	54.49	52.43	52.74
5276	NASDAQ	LPSN	Tue, Mar 30, 2021	50.86	51.77	49.40	50.53
5275	NASDAQ	LPSN	Mon, Mar 29, 2021	52.30	52.83	50.28	50.84
5274	NASDAQ	LPSN	Fri, Mar 26, 2021	51.55	52.96	49.97	51.99
5273	NASDAQ	LPSN	Thu, Mar 25, 2021	49.46	51.69	49.00	51.29
5272	NASDAQ	LPSN	Wed, Mar 24, 2021	53.82	53.83	50.30	50.40
5271	NASDAQ	LPSN	Tue, Mar 23, 2021	54.24	54.77	53.12	53.45
5270	NASDAQ	LPSN	Mon, Mar 22, 2021	54.33	55.15	53.25	54.14
5269	NASDAQ	LPSN	Fri, Mar 19, 2021	52.70	54.65	52.40	53.79
5268	NASDAQ	LPSN	Thu, Mar 18, 2021	55.33	55.33	52.24	52.57
5267	NASDAQ	LPSN	Wed, Mar 17, 2021	56.10	57.87	54.72	57.22
5266	NASDAQ	LPSN	Tue, Mar 16, 2021	58.63	59.95	56.19	57.16
5265	NASDAQ	LPSN	Mon, Mar 15, 2021	55.15	58.03	54.57	57.90
5264	NASDAQ	LPSN	Fri, Mar 12, 2021	54.50	55.66	53.78	55.06
5263	NASDAQ	LPSN	Thu, Mar 11, 2021	56.41	57.22	54.20	56.40
5262	NASDAQ	LPSN	Wed, Mar 10, 2021	57.90	58.45	54.86	54.91
5261	NASDAQ	LPSN	Tue, Mar 9, 2021	53.70	56.80	53.36	56.30
5260	NASDAQ	LPSN	Mon, Mar 8, 2021	55.13	56.62	50.74	50.84
5259	NASDAQ	LPSN	Fri, Mar 5, 2021	55.14	56.75	51.54	55.56
5258	NASDAQ	LPSN	Thu, Mar 4, 2021	57.52	58.56	52.59	54.83
5257	NASDAQ	LPSN	Wed, Mar 3, 2021	63.34	64.00	58.50	58.65
5256	NASDAQ	LPSN	Tue, Mar 2, 2021	67.44	67.60	64.03	64.70
5255	NASDAQ	LPSN	Mon, Mar 1, 2021	66.31	68.97	66.05	67.96
5254	NASDAQ	LPSN	Fri, Feb 26, 2021	66.46	67.35	61.93	65.62
5253	NASDAQ	LPSN	Thu, Feb 25, 2021	58.15	60.59	56.77	58.17
5252	NASDAQ	LPSN	Wed, Feb 24, 2021	58.93	60.90	56.96	60.13
5251	NASDAQ	LPSN	Tue, Feb 23, 2021	64.45	64.52	57.68	59.47
5250	NASDAQ	LPSN	Mon, Feb 22, 2021	71.04	71.04	65.41	65.84
5249	NASDAQ	LPSN	Fri, Feb 19, 2021	68.65	72.11	68.32	71.56
5248	NASDAQ	LPSN	Thu, Feb 18, 2021	67.75	69.26	67.20	68.18
5247	NASDAQ	LPSN	Wed, Feb 17, 2021	68.85	69.21	67.59	68.79
5246	NASDAQ	LPSN	Tue, Feb 16, 2021	70.72	71.95	68.14	69.06
5245	NASDAQ	LPSN	Fri, Feb 12, 2021	71.60	71.65	69.61	71.38
5244	NASDAQ	LPSN	Thu, Feb 11, 2021	69.38	71.72	68.71	71.43
5243	NASDAQ	LPSN	Wed, Feb 10, 2021	70.11	72.11	67.73	68.73
5242	NASDAQ	LPSN	Tue, Feb 9, 2021	68.06	70.25	67.45	69.37
5241	NASDAQ	LPSN	Mon, Feb 8, 2021	71.28	72.23	66.87	68.56
5240	NASDAQ	LPSN	Fri, Feb 5, 2021	69.46	70.88	69.26	70.24
5239	NASDAQ	LPSN	Thu, Feb 4, 2021	68.38	69.67	66.24	68.91
5238	NASDAQ	LPSN	Wed, Feb 3, 2021	66.28	68.25	65.20	67.99
5237	NASDAQ	LPSN	Tue, Feb 2, 2021	65.65	66.86	65.00	66.24
5236	NASDAQ	LPSN	Mon, Feb 1, 2021	63.90	65.36	63.49	64.65
5235	NASDAQ	LPSN	Fri, Jan 29, 2021	64.01	65.13	62.51	63.36
5234	NASDAQ	LPSN	Thu, Jan 28, 2021	65.56	66.31	64.15	64.27
5233	NASDAQ	LPSN	Wed, Jan 27, 2021	65.51	68.56	62.27	65.49
5232	NASDAQ	LPSN	Tue, Jan 26, 2021	66.66	67.82	65.31	66.87
5231	NASDAQ	LPSN	Mon, Jan 25, 2021	66.17	68.83	65.40	65.72
5230	NASDAQ	LPSN	Fri, Jan 22, 2021	64.02	66.07	63.88	66.00
5229	NASDAQ	LPSN	Thu, Jan 21, 2021	65.52	65.66	63.14	64.05
5228	NASDAQ	LPSN	Wed, Jan 20, 2021	67.18	68.59	65.18	65.34
5227	NASDAQ	LPSN	Tue, Jan 19, 2021	67.17	67.50	65.39	67.05
5226	NASDAQ	LPSN	Fri, Jan 15, 2021	65.93	67.57	65.12	65.64
5225	NASDAQ	LPSN	Thu, Jan 14, 2021	64.59	66.20	64.29	65.92
5224	NASDAQ	LPSN	Wed, Jan 13, 2021	63.13	65.10	63.13	64.53
5223	NASDAQ	LPSN	Tue, Jan 12, 2021	61.70	64.22	60.86	63.54
5222	NASDAQ	LPSN	Mon, Jan 11, 2021	64.02	64.12	61.94	61.99
5221	NASDAQ	LPSN	Fri, Jan 8, 2021	65.59	66.91	64.21	65.02
5220	NASDAQ	LPSN	Thu, Jan 7, 2021	60.74	64.18	60.74	63.97
5219	NASDAQ	LPSN	Wed, Jan 6, 2021	61.88	62.69	60.01	60.79
5218	NASDAQ	LPSN	Tue, Jan 5, 2021	60.41	62.93	60.14	62.82
5217	NASDAQ	LPSN	Mon, Jan 4, 2021	62.46	62.54	59.32	61.12
5216	NASDAQ	LPSN	Thu, Dec 31, 2020	62.05	62.97	61.10	62.23
5215	NASDAQ	LPSN	Wed, Dec 30, 2020	62.08	62.71	61.25	61.65
5214	NASDAQ	LPSN	Tue, Dec 29, 2020	63.64	64.74	61.09	61.58
5213	NASDAQ	LPSN	Mon, Dec 28, 2020	66.71	66.71	63.08	63.50
5212	NASDAQ	LPSN	Thu, Dec 24, 2020	66.11	67.00	64.64	65.06
5211	NASDAQ	LPSN	Wed, Dec 23, 2020	67.84	68.55	65.65	66.13
5210	NASDAQ	LPSN	Tue, Dec 22, 2020	65.27	67.98	65.18	67.85
5209	NASDAQ	LPSN	Mon, Dec 21, 2020	62.23	66.26	62.07	64.92
5208	NASDAQ	LPSN	Fri, Dec 18, 2020	61.81	64.76	60.16	63.51
5207	NASDAQ	LPSN	Thu, Dec 17, 2020	58.48	60.90	58.00	59.81
5206	NASDAQ	LPSN	Wed, Dec 16, 2020	58.19	58.50	56.58	57.57
5205	NASDAQ	LPSN	Tue, Dec 15, 2020	59.28	60.45	57.37	57.80
5204	NASDAQ	LPSN	Mon, Dec 14, 2020	58.24	59.90	57.88	58.50
5203	NASDAQ	LPSN	Fri, Dec 11, 2020	55.25	58.03	55.18	57.99
5202	NASDAQ	LPSN	Thu, Dec 10, 2020	54.69	56.98	54.41	56.03
5201	NASDAQ	LPSN	Wed, Dec 9, 2020	56.75	57.69	54.37	55.04
5200	NASDAQ	LPSN	Tue, Dec 8, 2020	55.45	57.08	55.21	56.52
5199	NASDAQ	LPSN	Mon, Dec 7, 2020	55.49	56.00	54.50	55.15
5198	NASDAQ	LPSN	Fri, Dec 4, 2020	56.54	57.11	54.26	55.57
5197	NASDAQ	LPSN	Thu, Dec 3, 2020	55.45	58.61	55.37	56.69
5196	NASDAQ	LPSN	Wed, Dec 2, 2020	55.26	55.55	53.37	55.50
5195	NASDAQ	LPSN	Tue, Dec 1, 2020	57.50	58.32	52.13	52.79
5194	NASDAQ	LPSN	Mon, Nov 30, 2020	59.41	59.97	56.83	58.42
5193	NASDAQ	LPSN	Fri, Nov 27, 2020	56.60	58.68	56.60	57.89
5192	NASDAQ	LPSN	Wed, Nov 25, 2020	53.49	55.89	53.49	55.65
5191	NASDAQ	LPSN	Tue, Nov 24, 2020	55.21	55.72	51.75	53.02
5190	NASDAQ	LPSN	Mon, Nov 23, 2020	56.54	56.95	54.85	55.39
5189	NASDAQ	LPSN	Fri, Nov 20, 2020	55.21	57.77	55.17	55.75
5188	NASDAQ	LPSN	Thu, Nov 19, 2020	52.78	55.66	52.78	55.59
5187	NASDAQ	LPSN	Wed, Nov 18, 2020	53.39	53.93	52.80	52.90
5186	NASDAQ	LPSN	Tue, Nov 17, 2020	51.65	53.16	50.55	53.12
5185	NASDAQ	LPSN	Mon, Nov 16, 2020	50.36	52.99	49.88	51.66
5184	NASDAQ	LPSN	Fri, Nov 13, 2020	52.33	53.04	50.29	51.83
5183	NASDAQ	LPSN	Thu, Nov 12, 2020	52.50	54.14	51.30	51.73
5182	NASDAQ	LPSN	Wed, Nov 11, 2020	51.10	53.67	50.91	53.16
5181	NASDAQ	LPSN	Tue, Nov 10, 2020	50.99	51.67	49.02	50.23
5180	NASDAQ	LPSN	Mon, Nov 9, 2020	56.00	56.14	50.53	50.62
5179	NASDAQ	LPSN	Fri, Nov 6, 2020	61.26	61.26	59.15	60.32
5178	NASDAQ	LPSN	Thu, Nov 5, 2020	61.37	62.75	61.03	61.31
5177	NASDAQ	LPSN	Wed, Nov 4, 2020	55.48	60.52	55.47	60.17
5176	NASDAQ	LPSN	Tue, Nov 3, 2020	52.99	54.73	52.15	54.39
5175	NASDAQ	LPSN	Mon, Nov 2, 2020	53.23	54.20	51.32	53.13
5174	NASDAQ	LPSN	Fri, Oct 30, 2020	55.49	56.15	51.32	53.46
5173	NASDAQ	LPSN	Thu, Oct 29, 2020	57.33	58.20	56.13	57.15
5172	NASDAQ	LPSN	Wed, Oct 28, 2020	56.25	57.32	54.97	56.56
5171	NASDAQ	LPSN	Tue, Oct 27, 2020	57.28	58.65	56.85	58.13
5170	NASDAQ	LPSN	Mon, Oct 26, 2020	57.75	59.84	55.08	56.63
5169	NASDAQ	LPSN	Fri, Oct 23, 2020	58.79	59.05	57.33	58.53
5168	NASDAQ	LPSN	Thu, Oct 22, 2020	59.05	59.76	58.18	58.24
5167	NASDAQ	LPSN	Wed, Oct 21, 2020	59.74	60.54	58.32	59.18
5166	NASDAQ	LPSN	Tue, Oct 20, 2020	59.91	60.63	59.02	59.33
5165	NASDAQ	LPSN	Mon, Oct 19, 2020	60.81	61.49	58.44	59.07
5164	NASDAQ	LPSN	Fri, Oct 16, 2020	60.17	61.76	59.75	60.37
5163	NASDAQ	LPSN	Thu, Oct 15, 2020	58.07	59.66	57.11	59.50
5162	NASDAQ	LPSN	Wed, Oct 14, 2020	61.74	62.02	59.08	59.67
5161	NASDAQ	LPSN	Tue, Oct 13, 2020	58.26	61.40	58.11	61.04
5160	NASDAQ	LPSN	Mon, Oct 12, 2020	58.31	58.71	57.40	58.02
5159	NASDAQ	LPSN	Fri, Oct 9, 2020	57.00	57.79	56.43	57.48
5158	NASDAQ	LPSN	Thu, Oct 8, 2020	57.48	57.72	55.86	56.02
5157	NASDAQ	LPSN	Wed, Oct 7, 2020	56.06	57.29	55.77	56.72
5156	NASDAQ	LPSN	Tue, Oct 6, 2020	54.19	56.42	54.09	55.62
5155	NASDAQ	LPSN	Mon, Oct 5, 2020	53.63	54.88	53.07	53.68
5154	NASDAQ	LPSN	Fri, Oct 2, 2020	51.08	54.09	51.08	52.91
5153	NASDAQ	LPSN	Thu, Oct 1, 2020	53.56	53.98	51.25	53.53
5152	NASDAQ	LPSN	Wed, Sep 30, 2020	52.28	53.85	51.19	51.99
5151	NASDAQ	LPSN	Tue, Sep 29, 2020	53.53	53.53	51.81	52.44
5150	NASDAQ	LPSN	Mon, Sep 28, 2020	51.88	53.50	51.88	52.92
5149	NASDAQ	LPSN	Fri, Sep 25, 2020	49.50	51.23	48.46	51.04
5148	NASDAQ	LPSN	Thu, Sep 24, 2020	48.51	50.75	48.07	49.24
5147	NASDAQ	LPSN	Wed, Sep 23, 2020	51.00	52.30	48.97	49.05
5146	NASDAQ	LPSN	Tue, Sep 22, 2020	50.63	51.54	48.68	51.44
5145	NASDAQ	LPSN	Mon, Sep 21, 2020	47.12	50.57	46.86	50.10
5144	NASDAQ	LPSN	Fri, Sep 18, 2020	48.23	48.55	46.49	47.89
5143	NASDAQ	LPSN	Thu, Sep 17, 2020	45.72	47.94	45.28	47.77
5142	NASDAQ	LPSN	Wed, Sep 16, 2020	49.57	49.84	47.27	47.50
5141	NASDAQ	LPSN	Tue, Sep 15, 2020	50.84	51.19	48.90	49.38
5140	NASDAQ	LPSN	Mon, Sep 14, 2020	49.96	50.99	49.44	49.92
5139	NASDAQ	LPSN	Fri, Sep 11, 2020	51.63	51.63	49.02	49.40
5138	NASDAQ	LPSN	Thu, Sep 10, 2020	52.47	53.52	50.50	50.99
5137	NASDAQ	LPSN	Wed, Sep 9, 2020	51.00	52.44	50.22	52.05
5136	NASDAQ	LPSN	Tue, Sep 8, 2020	50.58	52.65	49.08	49.94
5135	NASDAQ	LPSN	Fri, Sep 4, 2020	53.59	53.75	48.70	51.88
5134	NASDAQ	LPSN	Thu, Sep 3, 2020	58.79	58.94	52.36	53.22
5133	NASDAQ	LPSN	Wed, Sep 2, 2020	63.66	63.90	59.60	60.41
5132	NASDAQ	LPSN	Tue, Sep 1, 2020	58.81	63.53	57.77	63.02
5131	NASDAQ	LPSN	Mon, Aug 31, 2020	60.57	60.94	59.30	59.66
5130	NASDAQ	LPSN	Fri, Aug 28, 2020	60.18	61.76	60.17	60.55
5129	NASDAQ	LPSN	Thu, Aug 27, 2020	62.25	62.86	59.57	60.15
5128	NASDAQ	LPSN	Wed, Aug 26, 2020	60.43	62.98	60.43	62.25
5127	NASDAQ	LPSN	Tue, Aug 25, 2020	59.68	60.44	59.02	60.13
5126	NASDAQ	LPSN	Mon, Aug 24, 2020	60.77	61.04	59.50	59.75
5125	NASDAQ	LPSN	Fri, Aug 21, 2020	60.40	60.97	58.74	59.79
5124	NASDAQ	LPSN	Thu, Aug 20, 2020	61.05	62.03	60.05	60.10
5123	NASDAQ	LPSN	Wed, Aug 19, 2020	61.48	62.77	60.94	61.79
5122	NASDAQ	LPSN	Tue, Aug 18, 2020	60.00	61.61	59.34	61.37
5121	NASDAQ	LPSN	Mon, Aug 17, 2020	58.95	60.07	58.71	59.66
5120	NASDAQ	LPSN	Fri, Aug 14, 2020	58.53	59.41	57.87	58.55
5119	NASDAQ	LPSN	Thu, Aug 13, 2020	57.84	59.76	57.59	58.65
5118	NASDAQ	LPSN	Wed, Aug 12, 2020	58.13	59.41	56.70	57.29
5117	NASDAQ	LPSN	Tue, Aug 11, 2020	58.27	58.60	56.89	57.57
5116	NASDAQ	LPSN	Mon, Aug 10, 2020	56.80	58.70	56.56	57.80
5115	NASDAQ	LPSN	Fri, Aug 7, 2020	58.69	59.26	56.20	57.51
5114	NASDAQ	LPSN	Thu, Aug 6, 2020	55.30	60.45	54.82	60.34
5113	NASDAQ	LPSN	Wed, Aug 5, 2020	54.86	59.67	54.47	56.13
5112	NASDAQ	LPSN	Tue, Aug 4, 2020	44.71	47.65	43.88	46.22
5111	NASDAQ	LPSN	Mon, Aug 3, 2020	43.17	45.38	43.05	45.26
5110	NASDAQ	LPSN	Fri, Jul 31, 2020	42.12	42.98	41.30	42.98
5109	NASDAQ	LPSN	Thu, Jul 30, 2020	40.26	42.20	39.71	41.68
5108	NASDAQ	LPSN	Wed, Jul 29, 2020	39.75	41.45	39.48	40.89
5107	NASDAQ	LPSN	Tue, Jul 28, 2020	39.22	40.60	39.12	39.40
5106	NASDAQ	LPSN	Mon, Jul 27, 2020	37.93	40.45	37.10	39.52
5105	NASDAQ	LPSN	Fri, Jul 24, 2020	38.62	38.78	37.21	37.98
5104	NASDAQ	LPSN	Thu, Jul 23, 2020	40.44	42.04	39.14	39.37
5103	NASDAQ	LPSN	Wed, Jul 22, 2020	39.60	40.77	39.60	40.40
5102	NASDAQ	LPSN	Tue, Jul 21, 2020	41.71	41.77	39.43	39.55
5101	NASDAQ	LPSN	Mon, Jul 20, 2020	38.27	41.29	38.17	41.05
5100	NASDAQ	LPSN	Fri, Jul 17, 2020	38.64	38.85	37.99	38.20
5099	NASDAQ	LPSN	Thu, Jul 16, 2020	39.24	39.31	37.70	38.34
5098	NASDAQ	LPSN	Wed, Jul 15, 2020	39.52	39.90	38.76	39.33
5097	NASDAQ	LPSN	Tue, Jul 14, 2020	39.02	39.59	37.49	38.87
5096	NASDAQ	LPSN	Mon, Jul 13, 2020	42.75	42.84	38.66	38.93
5095	NASDAQ	LPSN	Fri, Jul 10, 2020	43.75	43.95	42.46	42.50
5094	NASDAQ	LPSN	Thu, Jul 9, 2020	44.56	45.35	43.32	43.85
5093	NASDAQ	LPSN	Wed, Jul 8, 2020	43.45	44.32	43.31	44.28
5092	NASDAQ	LPSN	Tue, Jul 7, 2020	43.11	44.58	42.87	43.30
5091	NASDAQ	LPSN	Mon, Jul 6, 2020	44.68	44.76	43.10	43.69
5090	NASDAQ	LPSN	Thu, Jul 2, 2020	44.02	44.83	43.47	43.92
5089	NASDAQ	LPSN	Wed, Jul 1, 2020	41.64	43.30	41.29	42.96
5088	NASDAQ	LPSN	Tue, Jun 30, 2020	40.51	41.86	40.21	41.43
5087	NASDAQ	LPSN	Mon, Jun 29, 2020	41.73	41.81	39.90	40.53
5086	NASDAQ	LPSN	Fri, Jun 26, 2020	41.05	42.61	41.05	41.50
5085	NASDAQ	LPSN	Thu, Jun 25, 2020	38.14	40.93	38.01	40.78
5084	NASDAQ	LPSN	Wed, Jun 24, 2020	37.41	38.66	36.85	38.23
5083	NASDAQ	LPSN	Tue, Jun 23, 2020	38.72	38.98	37.46	37.67
5082	NASDAQ	LPSN	Mon, Jun 22, 2020	36.27	38.60	36.24	38.46
5081	NASDAQ	LPSN	Fri, Jun 19, 2020	37.45	37.65	36.01	36.10
5080	NASDAQ	LPSN	Thu, Jun 18, 2020	36.66	37.11	36.57	36.91
5079	NASDAQ	LPSN	Wed, Jun 17, 2020	36.23	37.80	36.03	37.17
5078	NASDAQ	LPSN	Tue, Jun 16, 2020	34.97	35.90	34.29	35.83
5077	NASDAQ	LPSN	Mon, Jun 15, 2020	32.45	34.22	31.78	33.99
5076	NASDAQ	LPSN	Fri, Jun 12, 2020	33.69	34.22	32.18	32.96
5075	NASDAQ	LPSN	Thu, Jun 11, 2020	34.26	34.80	32.50	32.64
5074	NASDAQ	LPSN	Wed, Jun 10, 2020	34.80	35.68	34.46	35.27
5073	NASDAQ	LPSN	Tue, Jun 9, 2020	33.72	35.03	33.71	34.45
5072	NASDAQ	LPSN	Mon, Jun 8, 2020	34.59	35.49	33.62	33.95
5071	NASDAQ	LPSN	Fri, Jun 5, 2020	34.37	35.44	33.80	34.98
5070	NASDAQ	LPSN	Thu, Jun 4, 2020	35.42	35.68	33.57	33.80
5069	NASDAQ	LPSN	Wed, Jun 3, 2020	36.19	36.24	35.10	35.77
5068	NASDAQ	LPSN	Tue, Jun 2, 2020	36.97	36.97	35.66	36.37
5067	NASDAQ	LPSN	Mon, Jun 1, 2020	36.24	37.75	36.20	37.03
5066	NASDAQ	LPSN	Fri, May 29, 2020	36.78	37.51	36.39	37.45
5065	NASDAQ	LPSN	Thu, May 28, 2020	37.15	37.85	36.42	36.63
5064	NASDAQ	LPSN	Wed, May 27, 2020	37.13	37.42	34.53	36.92
5063	NASDAQ	LPSN	Tue, May 26, 2020	38.58	38.88	37.17	37.51
5062	NASDAQ	LPSN	Fri, May 22, 2020	36.73	38.60	36.37	38.44
5061	NASDAQ	LPSN	Thu, May 21, 2020	36.42	37.25	35.95	36.57
5060	NASDAQ	LPSN	Wed, May 20, 2020	36.37	37.93	36.21	36.67
5059	NASDAQ	LPSN	Tue, May 19, 2020	36.24	37.10	35.65	35.66
5058	NASDAQ	LPSN	Mon, May 18, 2020	39.36	39.64	35.81	36.38
5057	NASDAQ	LPSN	Fri, May 15, 2020	36.60	38.07	35.67	37.96
5056	NASDAQ	LPSN	Thu, May 14, 2020	36.09	36.93	35.20	36.59
5055	NASDAQ	LPSN	Wed, May 13, 2020	36.82	37.75	35.66	36.51
5054	NASDAQ	LPSN	Tue, May 12, 2020	36.20	37.23	34.16	36.24
5053	NASDAQ	LPSN	Mon, May 11, 2020	32.63	35.22	32.43	34.67
5052	NASDAQ	LPSN	Fri, May 8, 2020	34.23	34.87	32.82	33.10
5051	NASDAQ	LPSN	Thu, May 7, 2020	33.35	35.19	31.85	34.21
5050	NASDAQ	LPSN	Wed, May 6, 2020	28.09	33.99	27.64	32.82
5049	NASDAQ	LPSN	Tue, May 5, 2020	23.38	23.86	22.91	23.39
5048	NASDAQ	LPSN	Mon, May 4, 2020	22.26	22.92	21.68	22.90
5047	NASDAQ	LPSN	Fri, May 1, 2020	23.40	23.62	22.11	22.47
5046	NASDAQ	LPSN	Thu, Apr 30, 2020	24.07	24.14	22.83	23.94
5045	NASDAQ	LPSN	Wed, Apr 29, 2020	24.28	25.23	23.89	24.64
5044	NASDAQ	LPSN	Tue, Apr 28, 2020	24.44	24.56	22.71	23.44
5043	NASDAQ	LPSN	Mon, Apr 27, 2020	23.52	24.27	23.52	24.03
5042	NASDAQ	LPSN	Fri, Apr 24, 2020	22.80	23.29	22.28	23.14
5041	NASDAQ	LPSN	Thu, Apr 23, 2020	22.33	22.73	22.14	22.64
5040	NASDAQ	LPSN	Wed, Apr 22, 2020	21.70	22.43	21.56	22.06
5039	NASDAQ	LPSN	Tue, Apr 21, 2020	22.00	22.21	21.14	21.43
5038	NASDAQ	LPSN	Mon, Apr 20, 2020	22.08	23.18	22.03	22.69
5037	NASDAQ	LPSN	Fri, Apr 17, 2020	22.15	22.56	21.89	22.35
5036	NASDAQ	LPSN	Thu, Apr 16, 2020	21.59	22.03	21.00	21.43
5035	NASDAQ	LPSN	Wed, Apr 15, 2020	21.71	21.91	21.09	21.37
5034	NASDAQ	LPSN	Tue, Apr 14, 2020	22.74	23.18	21.90	22.45
5033	NASDAQ	LPSN	Mon, Apr 13, 2020	22.99	23.30	21.93	21.94
5032	NASDAQ	LPSN	Thu, Apr 9, 2020	21.01	23.50	20.85	23.36
5031	NASDAQ	LPSN	Wed, Apr 8, 2020	20.60	20.99	19.74	20.70
5030	NASDAQ	LPSN	Tue, Apr 7, 2020	22.97	23.37	19.73	20.00
5029	NASDAQ	LPSN	Mon, Apr 6, 2020	21.61	22.83	21.50	22.57
5028	NASDAQ	LPSN	Fri, Apr 3, 2020	20.67	21.35	19.93	20.72
5027	NASDAQ	LPSN	Thu, Apr 2, 2020	20.88	21.94	20.06	20.77
5026	NASDAQ	LPSN	Wed, Apr 1, 2020	22.28	22.56	20.50	20.93
5025	NASDAQ	LPSN	Tue, Mar 31, 2020	23.23	23.72	22.04	22.75
5024	NASDAQ	LPSN	Mon, Mar 30, 2020	23.41	23.89	22.77	23.32
5023	NASDAQ	LPSN	Fri, Mar 27, 2020	21.72	22.97	20.52	22.65
5022	NASDAQ	LPSN	Thu, Mar 26, 2020	22.37	23.58	21.64	22.57
5021	NASDAQ	LPSN	Wed, Mar 25, 2020	19.54	22.24	19.40	21.85
5020	NASDAQ	LPSN	Tue, Mar 24, 2020	19.62	20.75	18.38	19.50
5019	NASDAQ	LPSN	Mon, Mar 23, 2020	17.27	18.97	16.40	18.10
5018	NASDAQ	LPSN	Fri, Mar 20, 2020	17.44	18.17	16.31	16.49
5017	NASDAQ	LPSN	Thu, Mar 19, 2020	14.78	17.59	14.55	17.10
5016	NASDAQ	LPSN	Wed, Mar 18, 2020	15.65	16.25	14.08	14.95
5015	NASDAQ	LPSN	Tue, Mar 17, 2020	17.31	17.34	15.22	16.51
5014	NASDAQ	LPSN	Mon, Mar 16, 2020	18.83	18.87	16.59	16.73
5013	NASDAQ	LPSN	Fri, Mar 13, 2020	20.95	21.33	18.45	20.67
5012	NASDAQ	LPSN	Thu, Mar 12, 2020	18.75	20.51	18.31	20.10
5011	NASDAQ	LPSN	Wed, Mar 11, 2020	20.76	21.30	19.71	20.35
5010	NASDAQ	LPSN	Tue, Mar 10, 2020	20.63	21.46	19.91	21.44
5009	NASDAQ	LPSN	Mon, Mar 9, 2020	20.29	20.77	19.68	19.77
5008	NASDAQ	LPSN	Fri, Mar 6, 2020	22.05	22.94	21.20	21.84
5007	NASDAQ	LPSN	Thu, Mar 5, 2020	24.00	24.50	22.75	23.04
5006	NASDAQ	LPSN	Wed, Mar 4, 2020	25.24	25.48	24.11	24.68
5005	NASDAQ	LPSN	Tue, Mar 3, 2020	25.85	25.98	23.84	24.87
5004	NASDAQ	LPSN	Mon, Mar 2, 2020	26.75	26.87	25.00	25.96
5003	NASDAQ	LPSN	Fri, Feb 28, 2020	25.51	27.02	24.76	26.46
5002	NASDAQ	LPSN	Thu, Feb 27, 2020	27.83	28.12	26.46	26.50
5001	NASDAQ	LPSN	Wed, Feb 26, 2020	30.65	30.65	28.37	28.67
5000	NASDAQ	LPSN	Tue, Feb 25, 2020	31.56	31.76	30.00	30.49
4999	NASDAQ	LPSN	Mon, Feb 24, 2020	30.71	31.94	30.64	31.36
4998	NASDAQ	LPSN	Fri, Feb 21, 2020	32.20	33.55	31.55	32.32
4997	NASDAQ	LPSN	Thu, Feb 20, 2020	32.00	33.28	31.55	32.29
4996	NASDAQ	LPSN	Wed, Feb 19, 2020	33.35	33.40	32.27	32.66
4995	NASDAQ	LPSN	Tue, Feb 18, 2020	33.97	34.03	32.01	32.64
4994	NASDAQ	LPSN	Fri, Feb 14, 2020	37.69	38.00	33.45	33.96
4993	NASDAQ	LPSN	Thu, Feb 13, 2020	43.95	45.13	43.78	44.98
4992	NASDAQ	LPSN	Wed, Feb 12, 2020	44.00	44.55	43.41	44.29
4991	NASDAQ	LPSN	Tue, Feb 11, 2020	45.00	45.21	43.59	43.71
4990	NASDAQ	LPSN	Mon, Feb 10, 2020	43.42	44.75	43.42	44.74
4989	NASDAQ	LPSN	Fri, Feb 7, 2020	43.37	43.93	42.89	43.43
4988	NASDAQ	LPSN	Thu, Feb 6, 2020	43.84	43.84	43.06	43.58
4987	NASDAQ	LPSN	Wed, Feb 5, 2020	44.81	44.88	42.95	43.41
4986	NASDAQ	LPSN	Tue, Feb 4, 2020	42.41	43.70	42.35	43.61
4985	NASDAQ	LPSN	Mon, Feb 3, 2020	41.70	42.23	40.93	41.36
4984	NASDAQ	LPSN	Fri, Jan 31, 2020	42.13	42.51	40.82	41.01
4983	NASDAQ	LPSN	Thu, Jan 30, 2020	42.17	43.55	41.70	42.22
4982	NASDAQ	LPSN	Wed, Jan 29, 2020	42.32	42.89	42.11	42.53
4981	NASDAQ	LPSN	Tue, Jan 28, 2020	42.44	42.96	42.01	42.41
4980	NASDAQ	LPSN	Mon, Jan 27, 2020	41.22	41.73	40.88	41.05
4979	NASDAQ	LPSN	Fri, Jan 24, 2020	43.06	43.62	41.52	41.63
4978	NASDAQ	LPSN	Thu, Jan 23, 2020	43.25	43.34	42.54	42.87
4977	NASDAQ	LPSN	Wed, Jan 22, 2020	43.50	44.02	43.09	43.11
4976	NASDAQ	LPSN	Tue, Jan 21, 2020	41.72	43.01	41.41	42.55
4975	NASDAQ	LPSN	Fri, Jan 17, 2020	41.44	41.67	40.61	41.30
4974	NASDAQ	LPSN	Thu, Jan 16, 2020	40.85	41.29	40.61	40.94
4973	NASDAQ	LPSN	Wed, Jan 15, 2020	40.16	41.17	40.10	40.54
4972	NASDAQ	LPSN	Tue, Jan 14, 2020	40.13	40.64	39.66	40.19
4971	NASDAQ	LPSN	Mon, Jan 13, 2020	40.40	40.78	40.16	40.28
4970	NASDAQ	LPSN	Fri, Jan 10, 2020	39.90	40.50	39.67	40.28
4969	NASDAQ	LPSN	Thu, Jan 9, 2020	38.50	39.63	38.36	39.52
4968	NASDAQ	LPSN	Wed, Jan 8, 2020	36.65	38.53	36.56	38.48
4967	NASDAQ	LPSN	Tue, Jan 7, 2020	36.59	37.14	36.01	36.53
4966	NASDAQ	LPSN	Mon, Jan 6, 2020	36.45	37.33	36.40	36.65
4965	NASDAQ	LPSN	Fri, Jan 3, 2020	36.74	37.30	36.40	36.95
4964	NASDAQ	LPSN	Thu, Jan 2, 2020	37.48	37.65	37.07	37.36
4963	NASDAQ	LPSN	Tue, Dec 31, 2019	36.88	37.24	36.55	37.00
4962	NASDAQ	LPSN	Mon, Dec 30, 2019	37.35	37.80	36.48	37.19
4961	NASDAQ	LPSN	Fri, Dec 27, 2019	38.88	38.88	37.99	38.17
4960	NASDAQ	LPSN	Thu, Dec 26, 2019	38.11	39.06	37.54	38.55
4959	NASDAQ	LPSN	Tue, Dec 24, 2019	39.03	39.17	38.30	38.79
4958	NASDAQ	LPSN	Mon, Dec 23, 2019	39.21	39.51	38.70	38.97
4957	NASDAQ	LPSN	Fri, Dec 20, 2019	40.00	41.00	39.51	39.61
4956	NASDAQ	LPSN	Thu, Dec 19, 2019	39.48	39.92	39.10	39.91
4955	NASDAQ	LPSN	Wed, Dec 18, 2019	38.36	39.89	38.36	39.58
4954	NASDAQ	LPSN	Tue, Dec 17, 2019	38.94	38.99	38.13	38.49
4953	NASDAQ	LPSN	Mon, Dec 16, 2019	38.14	39.12	38.08	38.81
4952	NASDAQ	LPSN	Fri, Dec 13, 2019	36.71	37.88	36.50	37.82
4951	NASDAQ	LPSN	Thu, Dec 12, 2019	37.04	37.45	36.41	36.79
4950	NASDAQ	LPSN	Wed, Dec 11, 2019	36.98	37.27	36.43	37.12
4949	NASDAQ	LPSN	Tue, Dec 10, 2019	36.89	37.34	36.71	36.95
4948	NASDAQ	LPSN	Mon, Dec 9, 2019	37.45	37.91	36.77	36.84
4947	NASDAQ	LPSN	Fri, Dec 6, 2019	38.65	38.74	37.74	37.80
4946	NASDAQ	LPSN	Thu, Dec 5, 2019	37.99	38.73	37.82	38.42
4945	NASDAQ	LPSN	Wed, Dec 4, 2019	38.26	38.26	37.16	37.99
4944	NASDAQ	LPSN	Tue, Dec 3, 2019	37.20	38.01	36.91	37.73
4943	NASDAQ	LPSN	Mon, Dec 2, 2019	39.78	39.98	37.62	37.93
4942	NASDAQ	LPSN	Fri, Nov 29, 2019	39.50	39.90	38.86	39.69
4941	NASDAQ	LPSN	Wed, Nov 27, 2019	39.37	39.87	38.86	39.69
4940	NASDAQ	LPSN	Tue, Nov 26, 2019	38.45	39.40	38.22	39.05
4939	NASDAQ	LPSN	Mon, Nov 25, 2019	37.19	38.41	37.14	38.22
4938	NASDAQ	LPSN	Fri, Nov 22, 2019	37.47	37.80	36.57	37.04
4937	NASDAQ	LPSN	Thu, Nov 21, 2019	38.16	38.18	37.10	37.31
4936	NASDAQ	LPSN	Wed, Nov 20, 2019	37.04	38.85	37.04	38.11
4935	NASDAQ	LPSN	Tue, Nov 19, 2019	38.06	38.27	37.00	37.26
4934	NASDAQ	LPSN	Mon, Nov 18, 2019	38.39	39.10	37.75	37.90
4933	NASDAQ	LPSN	Fri, Nov 15, 2019	37.16	38.39	37.00	38.32
4932	NASDAQ	LPSN	Thu, Nov 14, 2019	35.25	36.90	35.13	36.47
4931	NASDAQ	LPSN	Wed, Nov 13, 2019	34.66	35.47	34.52	35.39
4930	NASDAQ	LPSN	Tue, Nov 12, 2019	34.66	35.41	34.18	35.17
4929	NASDAQ	LPSN	Mon, Nov 11, 2019	34.56	35.01	34.18	34.72
4928	NASDAQ	LPSN	Fri, Nov 8, 2019	36.64	37.00	32.77	35.07
4927	NASDAQ	LPSN	Thu, Nov 7, 2019	42.00	42.30	40.02	40.41
4926	NASDAQ	LPSN	Wed, Nov 6, 2019	41.64	41.97	40.83	41.91
4925	NASDAQ	LPSN	Tue, Nov 5, 2019	42.20	42.24	40.47	41.40
4924	NASDAQ	LPSN	Mon, Nov 4, 2019	42.70	42.85	41.42	41.88
4923	NASDAQ	LPSN	Fri, Nov 1, 2019	41.38	42.32	40.82	42.12
4922	NASDAQ	LPSN	Thu, Oct 31, 2019	41.28	41.34	40.71	41.05
4921	NASDAQ	LPSN	Wed, Oct 30, 2019	40.88	41.41	40.29	41.30
4920	NASDAQ	LPSN	Tue, Oct 29, 2019	40.55	41.33	40.49	40.61
4919	NASDAQ	LPSN	Mon, Oct 28, 2019	40.37	41.52	40.35	40.73
4918	NASDAQ	LPSN	Fri, Oct 25, 2019	39.32	40.53	39.19	40.25
4917	NASDAQ	LPSN	Thu, Oct 24, 2019	38.02	39.58	37.96	39.52
4916	NASDAQ	LPSN	Wed, Oct 23, 2019	37.32	38.75	37.14	37.81
4915	NASDAQ	LPSN	Tue, Oct 22, 2019	37.54	38.14	37.13	37.22
4914	NASDAQ	LPSN	Mon, Oct 21, 2019	36.79	37.47	36.31	37.35
4913	NASDAQ	LPSN	Fri, Oct 18, 2019	40.18	40.61	36.50	36.54
4912	NASDAQ	LPSN	Thu, Oct 17, 2019	39.60	40.24	39.08	40.24
4911	NASDAQ	LPSN	Wed, Oct 16, 2019	39.25	39.50	38.00	39.20
4910	NASDAQ	LPSN	Tue, Oct 15, 2019	39.24	39.95	39.10	39.72
4909	NASDAQ	LPSN	Mon, Oct 14, 2019	38.64	39.21	38.41	39.03
4908	NASDAQ	LPSN	Fri, Oct 11, 2019	38.02	39.35	37.86	38.64
4907	NASDAQ	LPSN	Thu, Oct 10, 2019	37.41	37.93	37.13	37.67
4906	NASDAQ	LPSN	Wed, Oct 9, 2019	36.88	37.90	36.69	37.71
4905	NASDAQ	LPSN	Tue, Oct 8, 2019	37.31	37.46	36.11	36.56
4904	NASDAQ	LPSN	Mon, Oct 7, 2019	37.31	38.05	37.08	37.64
4903	NASDAQ	LPSN	Fri, Oct 4, 2019	36.26	36.93	35.63	36.87
4902	NASDAQ	LPSN	Thu, Oct 3, 2019	34.78	36.32	34.46	36.22
4901	NASDAQ	LPSN	Wed, Oct 2, 2019	34.75	35.12	34.08	34.60
4900	NASDAQ	LPSN	Tue, Oct 1, 2019	35.70	35.98	34.90	35.11
4899	NASDAQ	LPSN	Mon, Sep 30, 2019	35.78	35.98	35.28	35.70
4898	NASDAQ	LPSN	Fri, Sep 27, 2019	36.66	36.66	35.06	35.48
4897	NASDAQ	LPSN	Thu, Sep 26, 2019	37.02	37.18	36.01	36.70
4896	NASDAQ	LPSN	Wed, Sep 25, 2019	37.55	37.84	36.18	36.94
4895	NASDAQ	LPSN	Tue, Sep 24, 2019	38.02	38.45	36.98	37.42
4894	NASDAQ	LPSN	Mon, Sep 23, 2019	38.16	38.31	37.44	37.78
4893	NASDAQ	LPSN	Fri, Sep 20, 2019	38.57	39.16	37.83	38.17
4892	NASDAQ	LPSN	Thu, Sep 19, 2019	38.62	39.32	38.15	38.43
4891	NASDAQ	LPSN	Wed, Sep 18, 2019	38.11	38.85	37.42	38.31
4890	NASDAQ	LPSN	Tue, Sep 17, 2019	37.19	37.82	36.90	37.79
4889	NASDAQ	LPSN	Mon, Sep 16, 2019	36.20	37.16	36.01	36.98
4888	NASDAQ	LPSN	Fri, Sep 13, 2019	37.73	38.00	36.26	36.58
4887	NASDAQ	LPSN	Thu, Sep 12, 2019	37.01	38.04	36.97	37.85
4886	NASDAQ	LPSN	Wed, Sep 11, 2019	36.05	37.57	36.05	36.97
4885	NASDAQ	LPSN	Tue, Sep 10, 2019	35.74	36.86	35.01	36.33
4884	NASDAQ	LPSN	Mon, Sep 9, 2019	39.00	39.13	36.49	36.85
4883	NASDAQ	LPSN	Fri, Sep 6, 2019	39.45	40.05	39.20	39.33
4882	NASDAQ	LPSN	Thu, Sep 5, 2019	40.04	40.25	38.68	39.39
4881	NASDAQ	LPSN	Wed, Sep 4, 2019	39.42	40.03	39.37	39.84
4880	NASDAQ	LPSN	Tue, Sep 3, 2019	39.45	39.67	38.96	39.16
4879	NASDAQ	LPSN	Fri, Aug 30, 2019	40.58	40.84	38.71	39.74
4878	NASDAQ	LPSN	Thu, Aug 29, 2019	40.19	40.67	39.42	40.27
4877	NASDAQ	LPSN	Wed, Aug 28, 2019	39.78	40.09	39.17	39.94
4876	NASDAQ	LPSN	Tue, Aug 27, 2019	40.85	41.00	39.89	40.16
4875	NASDAQ	LPSN	Mon, Aug 26, 2019	40.01	40.57	39.48	40.53
4874	NASDAQ	LPSN	Fri, Aug 23, 2019	40.36	40.80	39.04	39.37
4873	NASDAQ	LPSN	Thu, Aug 22, 2019	40.53	40.74	39.68	40.64
4872	NASDAQ	LPSN	Wed, Aug 21, 2019	40.00	40.45	39.83	40.38
4871	NASDAQ	LPSN	Tue, Aug 20, 2019	38.62	39.80	38.21	39.29
4870	NASDAQ	LPSN	Mon, Aug 19, 2019	38.90	39.78	38.49	38.72
4869	NASDAQ	LPSN	Fri, Aug 16, 2019	38.46	38.94	38.24	38.41
4868	NASDAQ	LPSN	Thu, Aug 15, 2019	36.43	38.38	36.21	38.24
4867	NASDAQ	LPSN	Wed, Aug 14, 2019	36.95	37.09	35.78	36.04
4866	NASDAQ	LPSN	Tue, Aug 13, 2019	37.43	38.10	37.32	37.63
4865	NASDAQ	LPSN	Mon, Aug 12, 2019	38.27	38.30	36.72	37.37
4864	NASDAQ	LPSN	Fri, Aug 9, 2019	38.05	38.93	37.53	38.35
4863	NASDAQ	LPSN	Thu, Aug 8, 2019	36.76	39.22	36.58	38.30
4862	NASDAQ	LPSN	Wed, Aug 7, 2019	33.50	35.83	33.00	35.77
4861	NASDAQ	LPSN	Tue, Aug 6, 2019	32.93	33.85	32.75	33.50
4860	NASDAQ	LPSN	Mon, Aug 5, 2019	34.22	34.37	31.00	32.03
4859	NASDAQ	LPSN	Fri, Aug 2, 2019	33.43	34.71	33.18	34.70
4858	NASDAQ	LPSN	Thu, Aug 1, 2019	33.21	35.09	33.03	33.77
4857	NASDAQ	LPSN	Wed, Jul 31, 2019	32.97	33.44	31.84	33.19
4856	NASDAQ	LPSN	Tue, Jul 30, 2019	32.22	32.76	31.95	32.59
4855	NASDAQ	LPSN	Mon, Jul 29, 2019	32.84	32.99	31.79	32.34
4854	NASDAQ	LPSN	Fri, Jul 26, 2019	32.50	33.00	32.44	32.87
4853	NASDAQ	LPSN	Thu, Jul 25, 2019	32.69	32.82	32.22	32.33
4852	NASDAQ	LPSN	Wed, Jul 24, 2019	32.17	32.85	31.96	32.75
4851	NASDAQ	LPSN	Tue, Jul 23, 2019	32.90	32.95	31.70	32.37
4850	NASDAQ	LPSN	Mon, Jul 22, 2019	32.46	32.94	32.34	32.64
4849	NASDAQ	LPSN	Fri, Jul 19, 2019	32.01	32.70	31.87	32.15
4848	NASDAQ	LPSN	Thu, Jul 18, 2019	31.35	32.12	31.24	31.99
4847	NASDAQ	LPSN	Wed, Jul 17, 2019	31.40	31.88	31.28	31.50
4846	NASDAQ	LPSN	Tue, Jul 16, 2019	31.91	32.41	31.45	31.55
4845	NASDAQ	LPSN	Mon, Jul 15, 2019	31.35	31.79	30.91	31.71
4844	NASDAQ	LPSN	Fri, Jul 12, 2019	30.00	30.78	29.56	30.71
4843	NASDAQ	LPSN	Thu, Jul 11, 2019	29.50	29.81	29.35	29.49
4842	NASDAQ	LPSN	Wed, Jul 10, 2019	29.30	29.49	29.12	29.35
4841	NASDAQ	LPSN	Tue, Jul 9, 2019	28.32	29.13	28.27	29.08
4840	NASDAQ	LPSN	Mon, Jul 8, 2019	28.40	28.68	28.02	28.39
4839	NASDAQ	LPSN	Fri, Jul 5, 2019	28.31	28.68	27.81	28.68
4838	NASDAQ	LPSN	Wed, Jul 3, 2019	28.47	28.69	28.25	28.52
4837	NASDAQ	LPSN	Tue, Jul 2, 2019	27.91	28.41	27.72	28.38
4836	NASDAQ	LPSN	Mon, Jul 1, 2019	28.55	28.55	27.62	27.79
4835	NASDAQ	LPSN	Fri, Jun 28, 2019	27.55	28.11	27.32	28.04
4834	NASDAQ	LPSN	Thu, Jun 27, 2019	26.74	27.60	26.59	27.58
4833	NASDAQ	LPSN	Wed, Jun 26, 2019	27.34	27.50	26.29	26.44
4832	NASDAQ	LPSN	Tue, Jun 25, 2019	27.31	27.62	27.06	27.18
4831	NASDAQ	LPSN	Mon, Jun 24, 2019	28.14	28.14	27.27	27.41
4830	NASDAQ	LPSN	Fri, Jun 21, 2019	28.04	28.35	27.57	28.15
4829	NASDAQ	LPSN	Thu, Jun 20, 2019	29.07	29.19	28.05	28.27
4828	NASDAQ	LPSN	Wed, Jun 19, 2019	27.17	28.72	27.06	28.64
4827	NASDAQ	LPSN	Tue, Jun 18, 2019	27.58	27.96	26.82	27.08
4826	NASDAQ	LPSN	Mon, Jun 17, 2019	27.08	27.73	26.96	27.27
4825	NASDAQ	LPSN	Fri, Jun 14, 2019	27.02	27.13	26.50	26.91
4824	NASDAQ	LPSN	Thu, Jun 13, 2019	26.94	27.14	26.78	27.03
4823	NASDAQ	LPSN	Wed, Jun 12, 2019	26.99	27.30	26.82	27.04
4822	NASDAQ	LPSN	Tue, Jun 11, 2019	28.45	28.63	26.70	27.24
4821	NASDAQ	LPSN	Mon, Jun 10, 2019	28.60	28.98	28.01	28.12
4820	NASDAQ	LPSN	Fri, Jun 7, 2019	28.34	28.76	28.05	28.23
4819	NASDAQ	LPSN	Thu, Jun 6, 2019	27.57	28.28	27.57	28.23
4818	NASDAQ	LPSN	Wed, Jun 5, 2019	27.29	27.82	27.05	27.70
4817	NASDAQ	LPSN	Tue, Jun 4, 2019	26.51	27.07	26.12	27.04
4816	NASDAQ	LPSN	Mon, Jun 3, 2019	27.73	27.79	25.87	26.15
4815	NASDAQ	LPSN	Fri, May 31, 2019	27.66	27.87	27.36	27.83
4814	NASDAQ	LPSN	Thu, May 30, 2019	28.07	28.40	27.89	28.14
4813	NASDAQ	LPSN	Wed, May 29, 2019	28.69	28.94	28.08	28.18
4812	NASDAQ	LPSN	Tue, May 28, 2019	28.73	29.28	28.68	28.97
4811	NASDAQ	LPSN	Fri, May 24, 2019	28.39	29.00	28.30	28.78
4810	NASDAQ	LPSN	Thu, May 23, 2019	29.03	29.12	28.00	28.16
4809	NASDAQ	LPSN	Wed, May 22, 2019	28.85	29.60	28.78	29.44
4808	NASDAQ	LPSN	Tue, May 21, 2019	28.60	29.01	28.50	28.86
4807	NASDAQ	LPSN	Mon, May 20, 2019	29.23	29.28	28.19	28.31
4806	NASDAQ	LPSN	Fri, May 17, 2019	30.45	30.91	29.53	29.76
4805	NASDAQ	LPSN	Thu, May 16, 2019	28.78	30.45	28.70	30.40
4804	NASDAQ	LPSN	Wed, May 15, 2019	27.79	28.86	27.70	28.76
4803	NASDAQ	LPSN	Tue, May 14, 2019	28.52	28.75	27.92	28.11
4802	NASDAQ	LPSN	Mon, May 13, 2019	28.46	28.77	28.19	28.33
4801	NASDAQ	LPSN	Fri, May 10, 2019	28.34	29.11	27.82	29.07
4800	NASDAQ	LPSN	Thu, May 9, 2019	28.09	28.39	27.14	28.33
4799	NASDAQ	LPSN	Wed, May 8, 2019	28.66	28.94	28.29	28.30
4798	NASDAQ	LPSN	Tue, May 7, 2019	28.94	29.16	27.94	28.55
4797	NASDAQ	LPSN	Mon, May 6, 2019	27.59	29.41	27.29	29.27
4796	NASDAQ	LPSN	Fri, May 3, 2019	30.14	30.50	27.57	28.54
4795	NASDAQ	LPSN	Thu, May 2, 2019	28.78	30.12	28.58	29.92
4794	NASDAQ	LPSN	Wed, May 1, 2019	29.38	29.38	28.76	28.76
4793	NASDAQ	LPSN	Tue, Apr 30, 2019	29.37	29.49	28.85	29.33
4792	NASDAQ	LPSN	Mon, Apr 29, 2019	29.44	29.50	29.08	29.35
4791	NASDAQ	LPSN	Fri, Apr 26, 2019	28.63	29.40	28.42	29.31
4790	NASDAQ	LPSN	Thu, Apr 25, 2019	28.99	29.00	28.36	28.61
4789	NASDAQ	LPSN	Wed, Apr 24, 2019	28.87	29.15	28.74	28.81
4788	NASDAQ	LPSN	Tue, Apr 23, 2019	28.48	28.87	28.48	28.79
4787	NASDAQ	LPSN	Mon, Apr 22, 2019	28.00	28.75	27.92	28.55
4786	NASDAQ	LPSN	Thu, Apr 18, 2019	28.73	28.80	27.93	28.12
4785	NASDAQ	LPSN	Wed, Apr 17, 2019	29.56	29.59	28.73	28.84
4784	NASDAQ	LPSN	Tue, Apr 16, 2019	29.66	29.89	29.33	29.41
4783	NASDAQ	LPSN	Mon, Apr 15, 2019	29.50	29.89	29.32	29.43
4782	NASDAQ	LPSN	Fri, Apr 12, 2019	29.72	29.87	29.25	29.40
4781	NASDAQ	LPSN	Thu, Apr 11, 2019	29.36	29.63	29.20	29.55
4780	NASDAQ	LPSN	Wed, Apr 10, 2019	28.80	29.43	28.79	29.35
4779	NASDAQ	LPSN	Tue, Apr 9, 2019	28.35	28.97	28.35	28.69
4778	NASDAQ	LPSN	Mon, Apr 8, 2019	28.45	28.63	27.88	28.44
4777	NASDAQ	LPSN	Fri, Apr 5, 2019	28.67	28.83	28.32	28.51
4776	NASDAQ	LPSN	Thu, Apr 4, 2019	29.50	29.59	27.86	28.69
4775	NASDAQ	LPSN	Wed, Apr 3, 2019	30.06	30.22	29.45	29.49
4774	NASDAQ	LPSN	Tue, Apr 2, 2019	29.17	29.98	28.72	29.87
4773	NASDAQ	LPSN	Mon, Apr 1, 2019	29.39	29.54	28.52	29.14
4772	NASDAQ	LPSN	Fri, Mar 29, 2019	29.06	29.25	28.81	29.02
4771	NASDAQ	LPSN	Thu, Mar 28, 2019	28.43	29.13	28.38	28.74
4770	NASDAQ	LPSN	Wed, Mar 27, 2019	30.09	30.22	28.22	28.77
4769	NASDAQ	LPSN	Tue, Mar 26, 2019	29.73	30.28	29.38	30.21
4768	NASDAQ	LPSN	Mon, Mar 25, 2019	28.20	29.27	28.03	29.16
4767	NASDAQ	LPSN	Fri, Mar 22, 2019	29.39	29.57	28.20	28.20
4766	NASDAQ	LPSN	Thu, Mar 21, 2019	28.82	29.61	28.82	29.60
4765	NASDAQ	LPSN	Wed, Mar 20, 2019	28.82	29.30	28.60	28.82
4764	NASDAQ	LPSN	Tue, Mar 19, 2019	28.77	29.20	28.27	28.89
4763	NASDAQ	LPSN	Mon, Mar 18, 2019	28.41	28.93	28.25	28.58
4762	NASDAQ	LPSN	Fri, Mar 15, 2019	28.87	28.95	28.40	28.51
4761	NASDAQ	LPSN	Thu, Mar 14, 2019	28.42	28.97	28.27	28.88
4760	NASDAQ	LPSN	Wed, Mar 13, 2019	28.53	28.85	28.23	28.59
4759	NASDAQ	LPSN	Tue, Mar 12, 2019	28.16	28.56	27.92	28.54
4758	NASDAQ	LPSN	Mon, Mar 11, 2019	28.30	28.42	28.00	28.36
4757	NASDAQ	LPSN	Fri, Mar 8, 2019	27.28	28.40	27.06	28.24
4756	NASDAQ	LPSN	Thu, Mar 7, 2019	26.45	27.91	26.23	27.45
4755	NASDAQ	LPSN	Wed, Mar 6, 2019	27.11	27.11	26.25	26.33
4754	NASDAQ	LPSN	Tue, Mar 5, 2019	27.30	27.48	27.01	27.17
4753	NASDAQ	LPSN	Mon, Mar 4, 2019	28.38	28.47	27.09	27.39
4752	NASDAQ	LPSN	Fri, Mar 1, 2019	28.22	28.47	27.70	28.35
4751	NASDAQ	LPSN	Thu, Feb 28, 2019	28.55	28.59	27.96	27.96
4750	NASDAQ	LPSN	Wed, Feb 27, 2019	27.54	28.69	27.27	28.58
4749	NASDAQ	LPSN	Tue, Feb 26, 2019	28.12	28.70	27.87	28.58
4748	NASDAQ	LPSN	Mon, Feb 25, 2019	27.94	28.37	27.61	28.22
4747	NASDAQ	LPSN	Fri, Feb 22, 2019	25.73	28.00	25.15	27.39
4746	NASDAQ	LPSN	Thu, Feb 21, 2019	26.02	26.25	25.59	25.95
4745	NASDAQ	LPSN	Wed, Feb 20, 2019	26.51	26.51	25.99	26.25
4744	NASDAQ	LPSN	Tue, Feb 19, 2019	26.34	26.54	26.17	26.30
4743	NASDAQ	LPSN	Fri, Feb 15, 2019	25.97	26.25	25.65	26.24
4742	NASDAQ	LPSN	Thu, Feb 14, 2019	25.36	25.97	25.28	25.84
4741	NASDAQ	LPSN	Wed, Feb 13, 2019	25.60	25.60	25.03	25.36
4740	NASDAQ	LPSN	Tue, Feb 12, 2019	25.05	25.43	24.93	25.39
4739	NASDAQ	LPSN	Mon, Feb 11, 2019	24.82	25.06	24.43	24.84
4738	NASDAQ	LPSN	Fri, Feb 8, 2019	23.62	24.50	23.62	24.48
4737	NASDAQ	LPSN	Thu, Feb 7, 2019	24.20	24.45	23.51	23.74
4736	NASDAQ	LPSN	Wed, Feb 6, 2019	24.61	24.77	24.35	24.59
4735	NASDAQ	LPSN	Tue, Feb 5, 2019	24.58	24.62	24.22	24.56
4734	NASDAQ	LPSN	Mon, Feb 4, 2019	23.75	24.68	23.75	24.59
4733	NASDAQ	LPSN	Fri, Feb 1, 2019	23.49	23.65	23.39	23.60
4732	NASDAQ	LPSN	Thu, Jan 31, 2019	22.76	23.61	22.75	23.47
4731	NASDAQ	LPSN	Wed, Jan 30, 2019	22.65	22.77	22.38	22.68
4730	NASDAQ	LPSN	Tue, Jan 29, 2019	22.77	22.77	22.25	22.41
4729	NASDAQ	LPSN	Mon, Jan 28, 2019	22.94	23.07	22.65	22.84
4728	NASDAQ	LPSN	Fri, Jan 25, 2019	22.03	22.96	22.03	22.84
4727	NASDAQ	LPSN	Thu, Jan 24, 2019	21.90	22.39	21.82	22.11
4726	NASDAQ	LPSN	Wed, Jan 23, 2019	20.79	21.40	20.79	21.37
4725	NASDAQ	LPSN	Tue, Jan 22, 2019	20.56	20.80	20.37	20.68
4724	NASDAQ	LPSN	Fri, Jan 18, 2019	19.94	20.73	19.77	20.52
4723	NASDAQ	LPSN	Thu, Jan 17, 2019	19.56	19.99	19.52	19.89
4722	NASDAQ	LPSN	Wed, Jan 16, 2019	19.95	20.04	19.57	19.60
4721	NASDAQ	LPSN	Tue, Jan 15, 2019	19.28	19.97	19.28	19.88
4720	NASDAQ	LPSN	Mon, Jan 14, 2019	19.63	19.70	19.13	19.27
4719	NASDAQ	LPSN	Fri, Jan 11, 2019	19.94	20.05	19.59	19.97
4718	NASDAQ	LPSN	Thu, Jan 10, 2019	19.74	20.03	19.57	20.03
4717	NASDAQ	LPSN	Wed, Jan 9, 2019	20.24	20.30	19.69	19.93
4716	NASDAQ	LPSN	Tue, Jan 8, 2019	19.97	20.22	19.70	20.14
4715	NASDAQ	LPSN	Mon, Jan 7, 2019	19.13	19.76	19.03	19.71
4714	NASDAQ	LPSN	Fri, Jan 4, 2019	18.30	19.41	18.21	19.14
4713	NASDAQ	LPSN	Thu, Jan 3, 2019	18.05	18.38	17.78	18.04
4712	NASDAQ	LPSN	Wed, Jan 2, 2019	18.50	18.69	18.27	18.63
4711	NASDAQ	LPSN	Mon, Dec 31, 2018	18.98	18.99	18.51	18.86
4710	NASDAQ	LPSN	Fri, Dec 28, 2018	18.92	19.22	18.49	18.63
4709	NASDAQ	LPSN	Thu, Dec 27, 2018	17.87	18.82	17.85	18.82
4708	NASDAQ	LPSN	Wed, Dec 26, 2018	17.61	18.46	17.20	18.42
4707	NASDAQ	LPSN	Mon, Dec 24, 2018	17.38	17.57	17.16	17.17
4706	NASDAQ	LPSN	Fri, Dec 21, 2018	18.78	18.78	17.41	17.57
4705	NASDAQ	LPSN	Thu, Dec 20, 2018	18.92	19.08	18.09	18.56
4704	NASDAQ	LPSN	Wed, Dec 19, 2018	18.82	19.50	18.72	18.98
4703	NASDAQ	LPSN	Tue, Dec 18, 2018	18.88	19.14	18.65	18.89
4702	NASDAQ	LPSN	Mon, Dec 17, 2018	18.93	19.08	18.47	18.64
4701	NASDAQ	LPSN	Fri, Dec 14, 2018	19.66	19.95	19.16	19.20
4700	NASDAQ	LPSN	Thu, Dec 13, 2018	19.97	20.24	19.68	19.95
4699	NASDAQ	LPSN	Wed, Dec 12, 2018	19.62	20.29	19.55	19.97
4698	NASDAQ	LPSN	Tue, Dec 11, 2018	19.77	19.78	18.95	19.28
4697	NASDAQ	LPSN	Mon, Dec 10, 2018	18.97	19.47	18.96	19.36
4696	NASDAQ	LPSN	Fri, Dec 7, 2018	19.56	19.71	18.76	18.97
4695	NASDAQ	LPSN	Thu, Dec 6, 2018	18.55	19.79	18.42	19.63
4694	NASDAQ	LPSN	Tue, Dec 4, 2018	18.75	18.90	18.42	18.51
4693	NASDAQ	LPSN	Mon, Dec 3, 2018	19.23	19.27	18.52	18.88
4692	NASDAQ	LPSN	Fri, Nov 30, 2018	18.80	19.26	18.65	18.87
4691	NASDAQ	LPSN	Thu, Nov 29, 2018	18.55	19.03	18.49	18.78
4690	NASDAQ	LPSN	Wed, Nov 28, 2018	18.23	18.83	18.20	18.76
4689	NASDAQ	LPSN	Tue, Nov 27, 2018	18.35	18.55	17.97	18.00
4688	NASDAQ	LPSN	Mon, Nov 26, 2018	18.49	18.62	18.07	18.35
4687	NASDAQ	LPSN	Fri, Nov 23, 2018	18.11	18.50	16.98	18.28
4686	NASDAQ	LPSN	Wed, Nov 21, 2018	18.16	18.75	17.97	18.31
4685	NASDAQ	LPSN	Tue, Nov 20, 2018	18.83	19.00	18.04	18.15
4684	NASDAQ	LPSN	Mon, Nov 19, 2018	20.11	20.19	19.04	19.24
4683	NASDAQ	LPSN	Fri, Nov 16, 2018	20.06	20.40	19.90	20.24
4682	NASDAQ	LPSN	Thu, Nov 15, 2018	20.09	20.43	19.63	20.28
4681	NASDAQ	LPSN	Wed, Nov 14, 2018	20.40	20.77	19.96	19.98
4680	NASDAQ	LPSN	Tue, Nov 13, 2018	20.53	20.62	19.89	20.26
4679	NASDAQ	LPSN	Mon, Nov 12, 2018	21.12	21.15	19.63	20.36
4678	NASDAQ	LPSN	Fri, Nov 9, 2018	22.03	22.67	20.50	21.06
4677	NASDAQ	LPSN	Thu, Nov 8, 2018	23.05	23.52	22.73	23.23
4676	NASDAQ	LPSN	Wed, Nov 7, 2018	21.80	23.05	21.75	22.77
4675	NASDAQ	LPSN	Tue, Nov 6, 2018	21.72	22.28	21.54	21.62
4674	NASDAQ	LPSN	Mon, Nov 5, 2018	23.32	23.32	21.57	22.04
4673	NASDAQ	LPSN	Fri, Nov 2, 2018	23.05	23.60	23.05	23.38
4672	NASDAQ	LPSN	Thu, Nov 1, 2018	22.55	23.23	22.29	23.03
4671	NASDAQ	LPSN	Wed, Oct 31, 2018	22.40	22.91	22.33	22.60
4670	NASDAQ	LPSN	Tue, Oct 30, 2018	21.06	22.13	20.88	22.10
4669	NASDAQ	LPSN	Mon, Oct 29, 2018	21.51	21.81	20.64	21.05
4668	NASDAQ	LPSN	Fri, Oct 26, 2018	20.63	21.51	20.41	20.97
4667	NASDAQ	LPSN	Thu, Oct 25, 2018	21.09	21.53	20.86	21.20
4666	NASDAQ	LPSN	Wed, Oct 24, 2018	21.12	21.45	20.38	20.41
4665	NASDAQ	LPSN	Tue, Oct 23, 2018	20.83	21.25	20.24	21.10
4664	NASDAQ	LPSN	Mon, Oct 22, 2018	20.84	21.36	20.83	21.19
4663	NASDAQ	LPSN	Fri, Oct 19, 2018	21.66	21.69	20.61	20.64
4662	NASDAQ	LPSN	Thu, Oct 18, 2018	21.94	22.07	21.25	21.61
4661	NASDAQ	LPSN	Wed, Oct 17, 2018	22.20	22.25	21.69	22.13
4660	NASDAQ	LPSN	Tue, Oct 16, 2018	21.76	22.48	21.60	22.27
4659	NASDAQ	LPSN	Mon, Oct 15, 2018	21.66	21.83	21.19	21.50
4658	NASDAQ	LPSN	Fri, Oct 12, 2018	21.75	22.25	21.58	21.87
4657	NASDAQ	LPSN	Thu, Oct 11, 2018	21.62	22.31	21.12	21.36
4656	NASDAQ	LPSN	Wed, Oct 10, 2018	22.86	22.88	21.56	21.85
4655	NASDAQ	LPSN	Tue, Oct 9, 2018	23.08	23.85	23.08	23.41
4654	NASDAQ	LPSN	Mon, Oct 8, 2018	23.64	24.06	22.68	23.21
4653	NASDAQ	LPSN	Fri, Oct 5, 2018	23.59	23.90	22.90	23.58
4652	NASDAQ	LPSN	Thu, Oct 4, 2018	24.13	24.15	23.50	23.58
4651	NASDAQ	LPSN	Wed, Oct 3, 2018	24.45	24.79	24.14	24.30
4650	NASDAQ	LPSN	Tue, Oct 2, 2018	25.01	25.14	24.25	24.36
4649	NASDAQ	LPSN	Mon, Oct 1, 2018	26.19	26.24	25.03	25.12
4648	NASDAQ	LPSN	Fri, Sep 28, 2018	25.95	26.40	25.90	25.95
4647	NASDAQ	LPSN	Thu, Sep 27, 2018	25.80	26.05	25.35	26.00
4646	NASDAQ	LPSN	Wed, Sep 26, 2018	26.15	26.15	25.65	25.80
4645	NASDAQ	LPSN	Tue, Sep 25, 2018	25.80	26.30	25.80	26.15
4644	NASDAQ	LPSN	Mon, Sep 24, 2018	25.55	25.90	24.56	25.75
4643	NASDAQ	LPSN	Fri, Sep 21, 2018	26.60	26.65	25.65	25.70
4642	NASDAQ	LPSN	Thu, Sep 20, 2018	26.35	26.65	25.86	26.60
4641	NASDAQ	LPSN	Wed, Sep 19, 2018	27.15	27.15	25.93	26.10
4640	NASDAQ	LPSN	Tue, Sep 18, 2018	26.55	27.40	26.50	27.20
4639	NASDAQ	LPSN	Mon, Sep 17, 2018	27.15	27.30	26.55	26.75
4638	NASDAQ	LPSN	Fri, Sep 14, 2018	26.70	27.40	26.31	27.10
4637	NASDAQ	LPSN	Thu, Sep 13, 2018	26.70	26.98	26.35	26.65
4636	NASDAQ	LPSN	Wed, Sep 12, 2018	26.25	26.65	25.40	26.60
4635	NASDAQ	LPSN	Tue, Sep 11, 2018	26.30	26.75	26.05	26.40
4634	NASDAQ	LPSN	Mon, Sep 10, 2018	26.60	26.60	26.05	26.40
4633	NASDAQ	LPSN	Fri, Sep 7, 2018	26.55	27.23	26.35	26.45
4632	NASDAQ	LPSN	Thu, Sep 6, 2018	26.55	26.85	26.15	26.70
4631	NASDAQ	LPSN	Wed, Sep 5, 2018	27.15	27.20	25.75	26.55
4630	NASDAQ	LPSN	Tue, Sep 4, 2018	27.10	27.30	26.80	27.25
4629	NASDAQ	LPSN	Fri, Aug 31, 2018	26.55	26.90	26.40	26.90
4628	NASDAQ	LPSN	Thu, Aug 30, 2018	26.40	26.90	26.40	26.65
4627	NASDAQ	LPSN	Wed, Aug 29, 2018	26.50	26.55	26.13	26.30
4626	NASDAQ	LPSN	Tue, Aug 28, 2018	26.45	26.50	26.15	26.40
4625	NASDAQ	LPSN	Mon, Aug 27, 2018	26.45	26.75	26.20	26.35
4624	NASDAQ	LPSN	Fri, Aug 24, 2018	24.95	26.30	24.80	26.00
4623	NASDAQ	LPSN	Thu, Aug 23, 2018	24.50	25.08	24.50	24.80
4622	NASDAQ	LPSN	Wed, Aug 22, 2018	24.75	25.00	24.55	24.85
4621	NASDAQ	LPSN	Tue, Aug 21, 2018	24.85	25.20	24.60	24.70
4620	NASDAQ	LPSN	Mon, Aug 20, 2018	25.05	25.20	24.85	24.95
4619	NASDAQ	LPSN	Fri, Aug 17, 2018	24.55	25.00	24.43	24.95
4618	NASDAQ	LPSN	Thu, Aug 16, 2018	23.95	24.78	23.90	24.50
4617	NASDAQ	LPSN	Wed, Aug 15, 2018	23.80	24.00	23.50	23.75
4616	NASDAQ	LPSN	Tue, Aug 14, 2018	23.75	24.10	23.40	24.05
4615	NASDAQ	LPSN	Mon, Aug 13, 2018	24.00	24.25	23.55	23.80
4614	NASDAQ	LPSN	Fri, Aug 10, 2018	23.90	24.20	23.80	24.03
4613	NASDAQ	LPSN	Thu, Aug 9, 2018	23.95	24.30	23.95	24.05
4612	NASDAQ	LPSN	Wed, Aug 8, 2018	24.05	24.30	23.80	23.85
4611	NASDAQ	LPSN	Tue, Aug 7, 2018	24.20	24.50	23.90	24.10
4610	NASDAQ	LPSN	Mon, Aug 6, 2018	23.45	24.20	23.21	24.10
4609	NASDAQ	LPSN	Fri, Aug 3, 2018	24.25	24.52	22.90	23.55
4608	NASDAQ	LPSN	Thu, Aug 2, 2018	23.10	25.20	22.35	24.10
4607	NASDAQ	LPSN	Wed, Aug 1, 2018	23.20	24.50	23.15	24.20
4606	NASDAQ	LPSN	Tue, Jul 31, 2018	23.00	23.38	22.65	23.20
4605	NASDAQ	LPSN	Mon, Jul 30, 2018	23.85	23.85	22.60	23.00
4604	NASDAQ	LPSN	Fri, Jul 27, 2018	24.45	24.45	23.05	23.35
4603	NASDAQ	LPSN	Thu, Jul 26, 2018	24.50	24.73	23.80	24.50
4602	NASDAQ	LPSN	Wed, Jul 25, 2018	23.60	24.65	23.40	24.45
4601	NASDAQ	LPSN	Tue, Jul 24, 2018	23.80	24.35	23.10	23.50
4600	NASDAQ	LPSN	Mon, Jul 23, 2018	23.40	23.60	23.15	23.50
4599	NASDAQ	LPSN	Fri, Jul 20, 2018	22.95	23.25	22.85	23.25
4598	NASDAQ	LPSN	Thu, Jul 19, 2018	22.80	23.10	22.65	23.00
4597	NASDAQ	LPSN	Wed, Jul 18, 2018	22.50	22.90	22.25	22.75
4596	NASDAQ	LPSN	Tue, Jul 17, 2018	22.10	22.45	21.95	22.45
4595	NASDAQ	LPSN	Mon, Jul 16, 2018	22.20	22.28	21.75	22.10
4594	NASDAQ	LPSN	Fri, Jul 13, 2018	21.70	22.15	21.45	22.10
4593	NASDAQ	LPSN	Thu, Jul 12, 2018	21.60	21.90	21.45	21.65
4592	NASDAQ	LPSN	Wed, Jul 11, 2018	21.55	22.15	21.25	21.50
4591	NASDAQ	LPSN	Tue, Jul 10, 2018	22.30	22.50	21.55	21.70
4590	NASDAQ	LPSN	Mon, Jul 9, 2018	22.30	22.40	22.10	22.25
4589	NASDAQ	LPSN	Fri, Jul 6, 2018	21.90	22.20	21.90	22.20
4588	NASDAQ	LPSN	Thu, Jul 5, 2018	21.50	22.03	21.40	21.95
4587	NASDAQ	LPSN	Tue, Jul 3, 2018	21.85	21.95	21.45	21.65
4586	NASDAQ	LPSN	Mon, Jul 2, 2018	21.00	21.85	20.85	21.80
4585	NASDAQ	LPSN	Fri, Jun 29, 2018	21.15	21.20	20.75	21.10
4584	NASDAQ	LPSN	Thu, Jun 28, 2018	20.40	21.10	20.21	20.95
4583	NASDAQ	LPSN	Wed, Jun 27, 2018	21.30	21.45	20.60	20.60
4582	NASDAQ	LPSN	Tue, Jun 26, 2018	21.40	21.83	21.33	21.35
4581	NASDAQ	LPSN	Mon, Jun 25, 2018	21.65	21.90	21.10	21.55
4580	NASDAQ	LPSN	Fri, Jun 22, 2018	23.55	23.60	22.50	22.55
4579	NASDAQ	LPSN	Thu, Jun 21, 2018	23.60	23.60	22.85	23.30
4578	NASDAQ	LPSN	Wed, Jun 20, 2018	23.80	24.08	23.55	23.65
4577	NASDAQ	LPSN	Tue, Jun 19, 2018	23.55	23.75	23.05	23.65
4576	NASDAQ	LPSN	Mon, Jun 18, 2018	23.30	23.70	23.20	23.70
4575	NASDAQ	LPSN	Fri, Jun 15, 2018	23.15	23.45	23.03	23.45
4574	NASDAQ	LPSN	Thu, Jun 14, 2018	22.95	23.38	22.93	23.33
4573	NASDAQ	LPSN	Wed, Jun 13, 2018	22.85	22.98	22.60	22.85
4572	NASDAQ	LPSN	Tue, Jun 12, 2018	22.35	22.85	22.33	22.65
4571	NASDAQ	LPSN	Mon, Jun 11, 2018	22.25	22.45	22.15	22.35
4570	NASDAQ	LPSN	Fri, Jun 8, 2018	22.05	22.40	22.00	22.25
4569	NASDAQ	LPSN	Thu, Jun 7, 2018	22.25	22.40	21.90	21.95
4568	NASDAQ	LPSN	Wed, Jun 6, 2018	21.80	22.20	21.65	22.15
4567	NASDAQ	LPSN	Tue, Jun 5, 2018	21.10	21.89	21.10	21.75
4566	NASDAQ	LPSN	Mon, Jun 4, 2018	19.75	21.15	19.75	21.05
4565	NASDAQ	LPSN	Fri, Jun 1, 2018	19.50	19.70	19.33	19.50
4564	NASDAQ	LPSN	Thu, May 31, 2018	19.45	19.55	19.28	19.35
4563	NASDAQ	LPSN	Wed, May 30, 2018	19.40	19.55	19.25	19.50
4562	NASDAQ	LPSN	Tue, May 29, 2018	18.95	19.45	18.75	19.35
4561	NASDAQ	LPSN	Fri, May 25, 2018	19.00	19.20	18.80	19.10
4560	NASDAQ	LPSN	Thu, May 24, 2018	18.80	19.01	18.60	18.90
4559	NASDAQ	LPSN	Wed, May 23, 2018	18.50	18.98	18.45	18.90
4558	NASDAQ	LPSN	Tue, May 22, 2018	19.20	19.20	18.55	18.60
4557	NASDAQ	LPSN	Mon, May 21, 2018	18.95	19.20	18.90	19.05
4556	NASDAQ	LPSN	Fri, May 18, 2018	18.50	18.90	18.40	18.80
4555	NASDAQ	LPSN	Thu, May 17, 2018	18.35	18.55	18.30	18.50
4554	NASDAQ	LPSN	Wed, May 16, 2018	18.05	18.50	18.05	18.45
4553	NASDAQ	LPSN	Tue, May 15, 2018	17.80	18.30	17.75	18.10
4552	NASDAQ	LPSN	Mon, May 14, 2018	18.30	18.60	17.95	18.15
4551	NASDAQ	LPSN	Fri, May 11, 2018	18.30	18.45	18.10	18.30
4550	NASDAQ	LPSN	Thu, May 10, 2018	18.30	18.50	18.14	18.45
4549	NASDAQ	LPSN	Wed, May 9, 2018	18.00	18.30	17.95	18.20
4548	NASDAQ	LPSN	Tue, May 8, 2018	17.00	18.25	17.00	18.15
4547	NASDAQ	LPSN	Mon, May 7, 2018	18.20	18.40	17.75	18.20
4546	NASDAQ	LPSN	Fri, May 4, 2018	17.35	18.85	17.00	18.00
4545	NASDAQ	LPSN	Thu, May 3, 2018	16.60	16.70	16.15	16.60
4544	NASDAQ	LPSN	Wed, May 2, 2018	16.75	16.83	16.50	16.60
4543	NASDAQ	LPSN	Tue, May 1, 2018	16.80	16.85	16.50	16.75
4542	NASDAQ	LPSN	Mon, Apr 30, 2018	16.60	16.95	16.55	16.80
4541	NASDAQ	LPSN	Fri, Apr 27, 2018	16.95	16.95	16.50	16.70
4540	NASDAQ	LPSN	Thu, Apr 26, 2018	16.30	16.85	16.25	16.80
4539	NASDAQ	LPSN	Wed, Apr 25, 2018	16.30	16.40	15.85	16.35
4538	NASDAQ	LPSN	Tue, Apr 24, 2018	16.45	16.80	16.15	16.35
4537	NASDAQ	LPSN	Mon, Apr 23, 2018	16.90	17.15	16.50	16.55
4536	NASDAQ	LPSN	Fri, Apr 20, 2018	16.30	16.50	16.30	16.35
4535	NASDAQ	LPSN	Thu, Apr 19, 2018	16.45	16.60	16.30	16.40
4534	NASDAQ	LPSN	Wed, Apr 18, 2018	16.45	16.58	16.25	16.45
4533	NASDAQ	LPSN	Tue, Apr 17, 2018	15.90	16.40	15.83	16.35
4532	NASDAQ	LPSN	Mon, Apr 16, 2018	15.80	15.93	15.65	15.85
4531	NASDAQ	LPSN	Fri, Apr 13, 2018	16.05	16.20	15.55	15.70
4530	NASDAQ	LPSN	Thu, Apr 12, 2018	15.85	16.15	15.75	16.05
4529	NASDAQ	LPSN	Wed, Apr 11, 2018	15.35	15.83	15.35	15.70
4528	NASDAQ	LPSN	Tue, Apr 10, 2018	15.30	15.65	15.18	15.50
4527	NASDAQ	LPSN	Mon, Apr 9, 2018	14.95	15.35	14.81	15.05
4526	NASDAQ	LPSN	Fri, Apr 6, 2018	15.25	15.40	14.98	15.05
4525	NASDAQ	LPSN	Thu, Apr 5, 2018	15.65	15.65	15.20	15.30
4524	NASDAQ	LPSN	Wed, Apr 4, 2018	15.60	15.75	15.13	15.50
4523	NASDAQ	LPSN	Tue, Apr 3, 2018	16.05	16.30	15.65	15.85
4522	NASDAQ	LPSN	Mon, Apr 2, 2018	16.35	16.40	15.80	16.05
4521	NASDAQ	LPSN	Thu, Mar 29, 2018	15.75	16.60	15.70	16.35
4520	NASDAQ	LPSN	Wed, Mar 28, 2018	15.25	15.83	15.20	15.70
4519	NASDAQ	LPSN	Tue, Mar 27, 2018	16.00	16.30	15.75	15.75
4518	NASDAQ	LPSN	Mon, Mar 26, 2018	15.15	15.95	15.15	15.85
4517	NASDAQ	LPSN	Fri, Mar 23, 2018	15.15	15.55	15.10	15.15
4516	NASDAQ	LPSN	Thu, Mar 22, 2018	15.25	15.40	15.05	15.10
4515	NASDAQ	LPSN	Wed, Mar 21, 2018	15.40	15.45	15.25	15.40
4514	NASDAQ	LPSN	Tue, Mar 20, 2018	15.30	15.65	15.30	15.40
4513	NASDAQ	LPSN	Mon, Mar 19, 2018	15.50	15.60	15.00	15.55
4512	NASDAQ	LPSN	Fri, Mar 16, 2018	15.70	15.90	15.45	15.75
4511	NASDAQ	LPSN	Thu, Mar 15, 2018	15.65	15.75	15.40	15.70
4510	NASDAQ	LPSN	Wed, Mar 14, 2018	15.55	16.01	15.35	15.45
4509	NASDAQ	LPSN	Tue, Mar 13, 2018	15.80	15.94	15.40	15.55
4508	NASDAQ	LPSN	Mon, Mar 12, 2018	15.70	15.80	15.60	15.75
4507	NASDAQ	LPSN	Fri, Mar 9, 2018	15.40	15.65	15.35	15.60
4506	NASDAQ	LPSN	Thu, Mar 8, 2018	15.65	15.65	15.10	15.35
4505	NASDAQ	LPSN	Wed, Mar 7, 2018	15.20	15.60	15.20	15.60
4504	NASDAQ	LPSN	Tue, Mar 6, 2018	15.25	15.55	15.05	15.35
4503	NASDAQ	LPSN	Mon, Mar 5, 2018	15.25	15.40	15.00	15.15
4502	NASDAQ	LPSN	Fri, Mar 2, 2018	14.30	15.35	14.25	15.25
4501	NASDAQ	LPSN	Thu, Mar 1, 2018	14.45	14.68	14.20	14.50
4500	NASDAQ	LPSN	Wed, Feb 28, 2018	14.25	14.70	14.25	14.45
4499	NASDAQ	LPSN	Tue, Feb 27, 2018	14.25	14.40	14.10	14.30
4498	NASDAQ	LPSN	Mon, Feb 26, 2018	14.10	14.50	14.05	14.25
4497	NASDAQ	LPSN	Fri, Feb 23, 2018	14.50	14.60	14.15	14.25
4496	NASDAQ	LPSN	Thu, Feb 22, 2018	14.35	14.60	14.20	14.55
4495	NASDAQ	LPSN	Wed, Feb 21, 2018	14.70	14.95	14.15	14.35
4494	NASDAQ	LPSN	Tue, Feb 20, 2018	12.50	13.25	12.47	13.10
4493	NASDAQ	LPSN	Fri, Feb 16, 2018	12.50	12.75	12.35	12.45
4492	NASDAQ	LPSN	Thu, Feb 15, 2018	11.90	12.55	11.70	12.50
4491	NASDAQ	LPSN	Wed, Feb 14, 2018	11.40	11.95	11.40	11.85
4490	NASDAQ	LPSN	Tue, Feb 13, 2018	11.05	11.55	10.93	11.35
4489	NASDAQ	LPSN	Mon, Feb 12, 2018	11.20	11.26	11.00	11.10
4488	NASDAQ	LPSN	Fri, Feb 9, 2018	11.05	11.70	10.80	11.20
4487	NASDAQ	LPSN	Thu, Feb 8, 2018	11.30	11.35	10.85	10.93
4486	NASDAQ	LPSN	Wed, Feb 7, 2018	11.25	11.50	11.15	11.35
4485	NASDAQ	LPSN	Tue, Feb 6, 2018	11.15	11.40	10.95	11.30
4484	NASDAQ	LPSN	Mon, Feb 5, 2018	11.50	11.60	11.10	11.15
4483	NASDAQ	LPSN	Fri, Feb 2, 2018	11.90	11.98	11.48	11.60
4482	NASDAQ	LPSN	Thu, Feb 1, 2018	11.95	12.15	11.80	11.95
4481	NASDAQ	LPSN	Wed, Jan 31, 2018	11.85	12.05	11.78	11.95
4480	NASDAQ	LPSN	Tue, Jan 30, 2018	11.55	11.85	11.45	11.80
4479	NASDAQ	LPSN	Mon, Jan 29, 2018	12.00	12.05	11.60	11.65
4478	NASDAQ	LPSN	Fri, Jan 26, 2018	11.80	12.08	11.70	12.00
4477	NASDAQ	LPSN	Thu, Jan 25, 2018	11.85	11.95	11.50	11.80
4476	NASDAQ	LPSN	Wed, Jan 24, 2018	11.95	12.00	11.65	11.75
4475	NASDAQ	LPSN	Tue, Jan 23, 2018	11.90	12.05	11.65	11.95
4474	NASDAQ	LPSN	Mon, Jan 22, 2018	12.00	12.05	11.73	11.80
4473	NASDAQ	LPSN	Fri, Jan 19, 2018	11.95	12.00	11.75	11.95
4472	NASDAQ	LPSN	Thu, Jan 18, 2018	11.95	12.00	11.85	11.95
4471	NASDAQ	LPSN	Wed, Jan 17, 2018	12.00	12.05	11.70	11.98
4470	NASDAQ	LPSN	Tue, Jan 16, 2018	12.55	12.75	11.75	11.90
4469	NASDAQ	LPSN	Fri, Jan 12, 2018	12.30	12.65	12.20	12.55
4468	NASDAQ	LPSN	Thu, Jan 11, 2018	12.10	12.35	12.00	12.25
4467	NASDAQ	LPSN	Wed, Jan 10, 2018	12.05	12.10	11.90	12.10
4466	NASDAQ	LPSN	Tue, Jan 9, 2018	12.05	12.15	11.88	12.00
4465	NASDAQ	LPSN	Mon, Jan 8, 2018	12.10	12.13	11.85	12.05
4464	NASDAQ	LPSN	Fri, Jan 5, 2018	11.85	12.30	11.80	12.05
4463	NASDAQ	LPSN	Thu, Jan 4, 2018	11.70	11.90	11.60	11.85
4462	NASDAQ	LPSN	Wed, Jan 3, 2018	11.60	11.80	11.57	11.65
4461	NASDAQ	LPSN	Tue, Jan 2, 2018	11.60	11.83	11.50	11.60
4460	NASDAQ	LPSN	Fri, Dec 29, 2017	11.50	11.60	11.33	11.50
4459	NASDAQ	LPSN	Thu, Dec 28, 2017	11.40	11.60	11.35	11.60
4458	NASDAQ	LPSN	Wed, Dec 27, 2017	11.55	11.60	11.25	11.40
4457	NASDAQ	LPSN	Tue, Dec 26, 2017	11.25	11.60	10.96	11.45
4456	NASDAQ	LPSN	Fri, Dec 22, 2017	11.50	11.60	11.30	11.40
4455	NASDAQ	LPSN	Thu, Dec 21, 2017	11.50	11.58	11.35	11.50
4454	NASDAQ	LPSN	Wed, Dec 20, 2017	11.45	11.65	11.15	11.50
4453	NASDAQ	LPSN	Tue, Dec 19, 2017	11.80	11.80	11.50	11.50
4452	NASDAQ	LPSN	Mon, Dec 18, 2017	12.45	12.45	11.70	11.85
4451	NASDAQ	LPSN	Fri, Dec 15, 2017	11.80	12.35	11.65	12.30
4450	NASDAQ	LPSN	Thu, Dec 14, 2017	11.50	12.28	11.40	11.80
4449	NASDAQ	LPSN	Wed, Dec 13, 2017	11.05	11.15	11.00	11.05
4448	NASDAQ	LPSN	Tue, Dec 12, 2017	11.00	11.15	10.95	11.10
4447	NASDAQ	LPSN	Mon, Dec 11, 2017	11.15	11.20	11.00	11.00
4446	NASDAQ	LPSN	Fri, Dec 8, 2017	11.20	11.35	11.05	11.15
4445	NASDAQ	LPSN	Thu, Dec 7, 2017	11.20	11.45	10.98	11.10
4444	NASDAQ	LPSN	Wed, Dec 6, 2017	11.00	11.28	11.00	11.20
4443	NASDAQ	LPSN	Tue, Dec 5, 2017	11.05	11.25	11.00	11.05
4442	NASDAQ	LPSN	Mon, Dec 4, 2017	11.20	11.30	10.95	11.05
4441	NASDAQ	LPSN	Fri, Dec 1, 2017	11.10	11.20	10.90	11.05
4440	NASDAQ	LPSN	Thu, Nov 30, 2017	11.25	11.25	11.05	11.10
4439	NASDAQ	LPSN	Wed, Nov 29, 2017	11.25	11.35	11.00	11.15
4438	NASDAQ	LPSN	Tue, Nov 28, 2017	11.30	11.35	11.05	11.20
4437	NASDAQ	LPSN	Mon, Nov 27, 2017	11.15	11.38	11.10	11.25
4436	NASDAQ	LPSN	Fri, Nov 24, 2017	11.10	11.25	11.00	11.15
4435	NASDAQ	LPSN	Wed, Nov 22, 2017	11.20	11.25	11.05	11.05
4434	NASDAQ	LPSN	Tue, Nov 21, 2017	11.25	11.30	11.20	11.25
4433	NASDAQ	LPSN	Mon, Nov 20, 2017	11.45	11.45	11.15	11.20
4432	NASDAQ	LPSN	Fri, Nov 17, 2017	11.15	11.40	11.15	11.30
4431	NASDAQ	LPSN	Thu, Nov 16, 2017	11.00	11.30	11.00	11.25
4430	NASDAQ	LPSN	Wed, Nov 15, 2017	11.05	11.15	10.90	10.90
4429	NASDAQ	LPSN	Tue, Nov 14, 2017	11.25	11.30	10.90	11.10
4428	NASDAQ	LPSN	Mon, Nov 13, 2017	11.00	11.30	10.95	11.20
4427	NASDAQ	LPSN	Fri, Nov 10, 2017	11.15	11.30	11.10	11.10
4426	NASDAQ	LPSN	Thu, Nov 9, 2017	11.35	11.45	11.20	11.25
4425	NASDAQ	LPSN	Wed, Nov 8, 2017	11.30	11.55	11.25	11.50
4424	NASDAQ	LPSN	Tue, Nov 7, 2017	11.70	11.70	11.30	11.40
4423	NASDAQ	LPSN	Mon, Nov 6, 2017	12.10	12.10	11.45	11.75
4422	NASDAQ	LPSN	Fri, Nov 3, 2017	11.55	12.30	11.55	12.10
4421	NASDAQ	LPSN	Thu, Nov 2, 2017	13.50	13.65	11.45	11.53
4420	NASDAQ	LPSN	Wed, Nov 1, 2017	14.05	14.13	13.50	13.95
4419	NASDAQ	LPSN	Tue, Oct 31, 2017	14.05	14.35	13.90	14.05
4418	NASDAQ	LPSN	Mon, Oct 30, 2017	14.30	14.30	13.70	13.90
4417	NASDAQ	LPSN	Fri, Oct 27, 2017	14.40	14.60	14.23	14.30
4416	NASDAQ	LPSN	Thu, Oct 26, 2017	14.40	14.55	14.25	14.35
4415	NASDAQ	LPSN	Wed, Oct 25, 2017	14.45	14.68	14.20	14.30
4414	NASDAQ	LPSN	Tue, Oct 24, 2017	14.15	14.58	14.10	14.40
4413	NASDAQ	LPSN	Mon, Oct 23, 2017	14.60	14.60	14.15	14.25
4412	NASDAQ	LPSN	Fri, Oct 20, 2017	14.60	14.60	14.40	14.55
4411	NASDAQ	LPSN	Thu, Oct 19, 2017	14.90	14.90	14.36	14.40
4410	NASDAQ	LPSN	Wed, Oct 18, 2017	14.70	14.98	14.60	14.90
4409	NASDAQ	LPSN	Tue, Oct 17, 2017	14.75	14.85	14.50	14.70
4408	NASDAQ	LPSN	Mon, Oct 16, 2017	14.75	14.75	14.40	14.65
4407	NASDAQ	LPSN	Fri, Oct 13, 2017	14.85	14.93	14.75	14.75
4406	NASDAQ	LPSN	Thu, Oct 12, 2017	14.80	14.96	14.70	14.80
4405	NASDAQ	LPSN	Wed, Oct 11, 2017	14.90	15.05	14.80	14.85
4404	NASDAQ	LPSN	Tue, Oct 10, 2017	14.90	15.10	14.60	14.90
4403	NASDAQ	LPSN	Mon, Oct 9, 2017	14.75	14.80	14.30	14.45
4402	NASDAQ	LPSN	Fri, Oct 6, 2017	14.65	14.80	14.40	14.70
4401	NASDAQ	LPSN	Thu, Oct 5, 2017	14.50	14.85	14.45	14.70
4400	NASDAQ	LPSN	Wed, Oct 4, 2017	14.50	14.60	14.30	14.50
4399	NASDAQ	LPSN	Tue, Oct 3, 2017	14.35	14.50	14.23	14.45
4398	NASDAQ	LPSN	Mon, Oct 2, 2017	13.55	14.30	13.55	14.25
4397	NASDAQ	LPSN	Fri, Sep 29, 2017	13.45	13.63	13.16	13.55
4396	NASDAQ	LPSN	Thu, Sep 28, 2017	13.35	13.55	13.25	13.40
4395	NASDAQ	LPSN	Wed, Sep 27, 2017	13.75	13.80	13.25	13.30
4394	NASDAQ	LPSN	Tue, Sep 26, 2017	13.70	13.88	13.50	13.65
4393	NASDAQ	LPSN	Mon, Sep 25, 2017	13.80	13.85	13.10	13.70
4392	NASDAQ	LPSN	Fri, Sep 22, 2017	13.90	14.00	13.80	13.85
4391	NASDAQ	LPSN	Thu, Sep 21, 2017	13.70	13.75	13.50	13.70
4390	NASDAQ	LPSN	Wed, Sep 20, 2017	13.70	14.00	13.60	13.65
4389	NASDAQ	LPSN	Tue, Sep 19, 2017	13.70	13.75	13.58	13.65
4388	NASDAQ	LPSN	Mon, Sep 18, 2017	13.65	13.85	13.55	13.70
4387	NASDAQ	LPSN	Fri, Sep 15, 2017	13.55	13.70	13.30	13.60
4386	NASDAQ	LPSN	Thu, Sep 14, 2017	13.45	13.55	13.35	13.50
4385	NASDAQ	LPSN	Wed, Sep 13, 2017	13.55	13.60	13.43	13.45
4384	NASDAQ	LPSN	Tue, Sep 12, 2017	13.60	13.75	13.45	13.60
4383	NASDAQ	LPSN	Mon, Sep 11, 2017	13.15	13.70	13.15	13.65
4382	NASDAQ	LPSN	Fri, Sep 8, 2017	13.25	13.35	12.90	13.00
4381	NASDAQ	LPSN	Thu, Sep 7, 2017	13.45	13.45	13.10	13.30
4380	NASDAQ	LPSN	Wed, Sep 6, 2017	13.65	13.65	13.30	13.50
4379	NASDAQ	LPSN	Tue, Sep 5, 2017	13.55	13.90	13.53	13.60
4378	NASDAQ	LPSN	Fri, Sep 1, 2017	13.40	13.85	13.35	13.60
4377	NASDAQ	LPSN	Thu, Aug 31, 2017	13.25	13.45	13.20	13.40
4376	NASDAQ	LPSN	Wed, Aug 30, 2017	13.25	13.35	13.10	13.10
4375	NASDAQ	LPSN	Tue, Aug 29, 2017	12.75	13.28	12.65	13.25
4374	NASDAQ	LPSN	Mon, Aug 28, 2017	12.75	12.90	12.60	12.85
4373	NASDAQ	LPSN	Fri, Aug 25, 2017	12.90	12.90	12.60	12.80
4372	NASDAQ	LPSN	Thu, Aug 24, 2017	13.10	13.15	12.70	12.80
4371	NASDAQ	LPSN	Wed, Aug 23, 2017	12.80	13.10	12.80	13.05
4370	NASDAQ	LPSN	Tue, Aug 22, 2017	12.95	13.15	12.90	13.00
4369	NASDAQ	LPSN	Mon, Aug 21, 2017	12.80	13.00	12.73	12.95
4368	NASDAQ	LPSN	Fri, Aug 18, 2017	12.70	13.05	12.70	12.95
4367	NASDAQ	LPSN	Thu, Aug 17, 2017	12.85	12.99	12.75	12.85
4366	NASDAQ	LPSN	Wed, Aug 16, 2017	13.30	13.30	12.95	13.00
4365	NASDAQ	LPSN	Tue, Aug 15, 2017	13.20	13.73	13.15	13.35
4364	NASDAQ	LPSN	Mon, Aug 14, 2017	12.90	13.30	12.85	13.15
4363	NASDAQ	LPSN	Fri, Aug 11, 2017	12.85	12.93	12.70	12.80
4362	NASDAQ	LPSN	Thu, Aug 10, 2017	12.80	12.90	12.70	12.80
4361	NASDAQ	LPSN	Wed, Aug 9, 2017	12.85	13.05	12.66	12.95
4360	NASDAQ	LPSN	Tue, Aug 8, 2017	13.05	13.24	12.90	13.05
4359	NASDAQ	LPSN	Mon, Aug 7, 2017	13.05	13.23	12.95	13.05
4358	NASDAQ	LPSN	Fri, Aug 4, 2017	13.15	13.15	12.85	13.05
4357	NASDAQ	LPSN	Thu, Aug 3, 2017	12.95	13.20	12.85	13.15
4356	NASDAQ	LPSN	Wed, Aug 2, 2017	13.40	13.50	12.85	12.95
4355	NASDAQ	LPSN	Tue, Aug 1, 2017	13.60	13.63	13.10	13.35
4354	NASDAQ	LPSN	Mon, Jul 31, 2017	12.95	13.65	12.80	13.55
4353	NASDAQ	LPSN	Fri, Jul 28, 2017	13.55	13.80	12.93	13.00
4352	NASDAQ	LPSN	Thu, Jul 27, 2017	12.40	14.05	12.25	13.50
4351	NASDAQ	LPSN	Wed, Jul 26, 2017	11.35	11.58	11.30	11.40
4350	NASDAQ	LPSN	Tue, Jul 25, 2017	11.30	11.65	11.25	11.45
4349	NASDAQ	LPSN	Mon, Jul 24, 2017	11.55	11.65	11.25	11.35
4348	NASDAQ	LPSN	Fri, Jul 21, 2017	11.65	11.80	11.45	11.70
4347	NASDAQ	LPSN	Thu, Jul 20, 2017	11.60	11.80	11.45	11.55
4346	NASDAQ	LPSN	Wed, Jul 19, 2017	11.65	12.00	11.60	11.65
4345	NASDAQ	LPSN	Tue, Jul 18, 2017	11.55	11.80	11.45	11.75
4344	NASDAQ	LPSN	Mon, Jul 17, 2017	11.45	11.70	11.40	11.65
4343	NASDAQ	LPSN	Fri, Jul 14, 2017	11.60	11.75	11.50	11.60
4342	NASDAQ	LPSN	Thu, Jul 13, 2017	11.65	11.70	11.40	11.65
4341	NASDAQ	LPSN	Wed, Jul 12, 2017	11.80	11.90	11.60	11.70
4340	NASDAQ	LPSN	Tue, Jul 11, 2017	11.55	11.70	11.40	11.70
4339	NASDAQ	LPSN	Mon, Jul 10, 2017	11.55	11.63	11.35	11.55
4338	NASDAQ	LPSN	Fri, Jul 7, 2017	11.40	11.70	11.35	11.50
4337	NASDAQ	LPSN	Thu, Jul 6, 2017	10.75	11.35	10.70	11.35
4336	NASDAQ	LPSN	Wed, Jul 5, 2017	10.85	11.05	10.85	10.95
4335	NASDAQ	LPSN	Mon, Jul 3, 2017	11.00	11.08	10.93	11.00
4334	NASDAQ	LPSN	Fri, Jun 30, 2017	11.00	11.15	10.90	11.00
4333	NASDAQ	LPSN	Thu, Jun 29, 2017	11.45	11.45	10.90	11.05
4332	NASDAQ	LPSN	Wed, Jun 28, 2017	11.30	11.63	11.23	11.45
4331	NASDAQ	LPSN	Tue, Jun 27, 2017	11.65	11.73	11.21	11.25
4330	NASDAQ	LPSN	Mon, Jun 26, 2017	11.85	11.88	11.40	11.70
4329	NASDAQ	LPSN	Fri, Jun 23, 2017	11.95	11.95	11.65	11.85
4328	NASDAQ	LPSN	Thu, Jun 22, 2017	11.75	11.95	11.55	11.90
4327	NASDAQ	LPSN	Wed, Jun 21, 2017	11.45	11.80	11.45	11.75
4326	NASDAQ	LPSN	Tue, Jun 20, 2017	11.65	11.90	11.48	11.55
4325	NASDAQ	LPSN	Mon, Jun 19, 2017	11.45	11.90	11.30	11.60
4324	NASDAQ	LPSN	Fri, Jun 16, 2017	11.25	11.35	11.10	11.35
4323	NASDAQ	LPSN	Thu, Jun 15, 2017	11.20	11.30	11.00	11.25
4322	NASDAQ	LPSN	Wed, Jun 14, 2017	11.45	11.58	11.03	11.20
4321	NASDAQ	LPSN	Tue, Jun 13, 2017	11.30	11.55	11.30	11.45
4320	NASDAQ	LPSN	Mon, Jun 12, 2017	11.15	11.35	10.95	11.20
4319	NASDAQ	LPSN	Fri, Jun 9, 2017	11.50	11.80	11.00	11.25
4318	NASDAQ	LPSN	Thu, Jun 8, 2017	11.10	11.50	11.08	11.45
4317	NASDAQ	LPSN	Wed, Jun 7, 2017	11.10	11.24	10.90	11.10
4316	NASDAQ	LPSN	Tue, Jun 6, 2017	10.35	11.08	10.30	11.00
4315	NASDAQ	LPSN	Mon, Jun 5, 2017	10.50	10.75	10.40	10.50
4314	NASDAQ	LPSN	Fri, Jun 2, 2017	9.90	10.75	9.90	10.60
4313	NASDAQ	LPSN	Thu, Jun 1, 2017	9.50	9.95	9.45	9.85
4312	NASDAQ	LPSN	Wed, May 31, 2017	9.70	9.70	9.43	9.55
4311	NASDAQ	LPSN	Tue, May 30, 2017	9.50	9.75	9.45	9.55
4310	NASDAQ	LPSN	Fri, May 26, 2017	9.65	9.74	9.53	9.55
4309	NASDAQ	LPSN	Thu, May 25, 2017	9.85	9.85	9.60	9.70
4308	NASDAQ	LPSN	Wed, May 24, 2017	9.80	10.05	9.75	9.90
4307	NASDAQ	LPSN	Tue, May 23, 2017	9.80	10.05	9.65	9.80
4306	NASDAQ	LPSN	Mon, May 22, 2017	9.70	9.85	9.55	9.80
4305	NASDAQ	LPSN	Fri, May 19, 2017	9.55	9.85	9.30	9.70
4304	NASDAQ	LPSN	Thu, May 18, 2017	9.25	9.60	9.18	9.50
4303	NASDAQ	LPSN	Wed, May 17, 2017	9.55	9.75	9.25	9.30
4302	NASDAQ	LPSN	Tue, May 16, 2017	10.30	10.31	9.80	9.90
4301	NASDAQ	LPSN	Mon, May 15, 2017	9.70	10.45	9.63	10.15
4300	NASDAQ	LPSN	Fri, May 12, 2017	9.70	10.05	9.68	9.90
4299	NASDAQ	LPSN	Thu, May 11, 2017	9.15	9.90	8.90	9.75
4298	NASDAQ	LPSN	Wed, May 10, 2017	8.00	8.20	7.85	7.95
4297	NASDAQ	LPSN	Tue, May 9, 2017	7.85	8.10	7.55	7.95
4296	NASDAQ	LPSN	Mon, May 8, 2017	7.65	7.90	7.50	7.85
4295	NASDAQ	LPSN	Fri, May 5, 2017	7.40	7.65	7.30	7.60
4294	NASDAQ	LPSN	Thu, May 4, 2017	7.35	7.40	7.25	7.35
4293	NASDAQ	LPSN	Wed, May 3, 2017	7.25	7.35	7.25	7.35
4292	NASDAQ	LPSN	Tue, May 2, 2017	7.45	7.50	7.23	7.30
4291	NASDAQ	LPSN	Mon, May 1, 2017	7.10	7.48	7.03	7.45
4290	NASDAQ	LPSN	Fri, Apr 28, 2017	7.20	7.20	7.00	7.05
4289	NASDAQ	LPSN	Thu, Apr 27, 2017	7.10	7.20	6.98	7.15
4288	NASDAQ	LPSN	Wed, Apr 26, 2017	7.20	7.30	7.00	7.05
4287	NASDAQ	LPSN	Tue, Apr 25, 2017	7.20	7.35	7.10	7.20
4286	NASDAQ	LPSN	Mon, Apr 24, 2017	7.00	7.20	6.98	7.15
4285	NASDAQ	LPSN	Fri, Apr 21, 2017	7.10	7.20	7.00	7.00
4284	NASDAQ	LPSN	Thu, Apr 20, 2017	7.15	7.25	7.05	7.15
4283	NASDAQ	LPSN	Wed, Apr 19, 2017	7.10	7.25	7.00	7.15
4282	NASDAQ	LPSN	Tue, Apr 18, 2017	6.75	7.13	6.75	7.10
4281	NASDAQ	LPSN	Mon, Apr 17, 2017	6.95	7.00	6.85	6.90
4280	NASDAQ	LPSN	Thu, Apr 13, 2017	6.90	6.95	6.75	6.90
4279	NASDAQ	LPSN	Wed, Apr 12, 2017	6.90	7.00	6.85	6.90
4278	NASDAQ	LPSN	Tue, Apr 11, 2017	6.70	6.95	6.70	6.90
4277	NASDAQ	LPSN	Mon, Apr 10, 2017	6.65	6.85	6.60	6.75
4276	NASDAQ	LPSN	Fri, Apr 7, 2017	6.85	6.90	6.65	6.65
4275	NASDAQ	LPSN	Thu, Apr 6, 2017	6.65	7.00	6.50	6.90
4274	NASDAQ	LPSN	Wed, Apr 5, 2017	6.90	7.00	6.48	6.55
4273	NASDAQ	LPSN	Tue, Apr 4, 2017	6.70	6.98	6.70	6.90
4272	NASDAQ	LPSN	Mon, Apr 3, 2017	6.75	6.85	6.70	6.70
4271	NASDAQ	LPSN	Fri, Mar 31, 2017	6.95	7.05	6.80	6.85
4270	NASDAQ	LPSN	Thu, Mar 30, 2017	6.90	7.11	6.85	6.95
4269	NASDAQ	LPSN	Wed, Mar 29, 2017	6.85	7.05	6.85	6.95
4268	NASDAQ	LPSN	Tue, Mar 28, 2017	6.70	7.00	6.65	6.95
4267	NASDAQ	LPSN	Mon, Mar 27, 2017	6.65	6.80	6.55	6.75
4266	NASDAQ	LPSN	Fri, Mar 24, 2017	6.65	6.95	6.60	6.75
4265	NASDAQ	LPSN	Thu, Mar 23, 2017	6.55	6.65	6.50	6.60
4264	NASDAQ	LPSN	Wed, Mar 22, 2017	6.65	6.70	6.48	6.60
4263	NASDAQ	LPSN	Tue, Mar 21, 2017	6.95	7.00	6.65	6.75
4262	NASDAQ	LPSN	Mon, Mar 20, 2017	7.05	7.05	6.80	6.95
4261	NASDAQ	LPSN	Fri, Mar 17, 2017	7.00	7.10	6.90	7.10
4260	NASDAQ	LPSN	Thu, Mar 16, 2017	6.80	7.00	6.80	7.00
4259	NASDAQ	LPSN	Wed, Mar 15, 2017	6.70	6.85	6.70	6.80
4258	NASDAQ	LPSN	Tue, Mar 14, 2017	6.80	6.85	6.70	6.70
4257	NASDAQ	LPSN	Mon, Mar 13, 2017	6.70	6.90	6.70	6.85
4256	NASDAQ	LPSN	Fri, Mar 10, 2017	6.70	6.75	6.55	6.70
4255	NASDAQ	LPSN	Thu, Mar 9, 2017	6.65	6.75	6.55	6.65
4254	NASDAQ	LPSN	Wed, Mar 8, 2017	6.80	6.90	6.65	6.65
4253	NASDAQ	LPSN	Tue, Mar 7, 2017	6.80	6.85	6.70	6.75
4252	NASDAQ	LPSN	Mon, Mar 6, 2017	6.90	6.95	6.80	6.80
4251	NASDAQ	LPSN	Fri, Mar 3, 2017	7.15	7.25	6.90	6.95
4250	NASDAQ	LPSN	Thu, Mar 2, 2017	7.45	7.55	7.03	7.10
4249	NASDAQ	LPSN	Wed, Mar 1, 2017	7.20	7.43	7.15	7.40
4248	NASDAQ	LPSN	Tue, Feb 28, 2017	7.15	7.15	6.95	7.05
4247	NASDAQ	LPSN	Mon, Feb 27, 2017	7.05	7.13	7.00	7.05
4246	NASDAQ	LPSN	Fri, Feb 24, 2017	6.90	7.15	6.90	7.05
4245	NASDAQ	LPSN	Thu, Feb 23, 2017	7.10	7.10	6.80	6.95
4244	NASDAQ	LPSN	Wed, Feb 22, 2017	7.05	7.15	6.95	7.05
4243	NASDAQ	LPSN	Tue, Feb 21, 2017	7.10	7.15	6.98	7.05
4242	NASDAQ	LPSN	Fri, Feb 17, 2017	7.05	7.10	6.95	7.05
4241	NASDAQ	LPSN	Thu, Feb 16, 2017	7.05	7.15	6.88	7.05
4240	NASDAQ	LPSN	Wed, Feb 15, 2017	7.00	7.10	7.00	7.05
4239	NASDAQ	LPSN	Tue, Feb 14, 2017	7.30	7.30	7.00	7.10
4238	NASDAQ	LPSN	Mon, Feb 13, 2017	7.15	7.45	7.10	7.30
4237	NASDAQ	LPSN	Fri, Feb 10, 2017	6.90	7.15	6.80	7.05
4236	NASDAQ	LPSN	Thu, Feb 9, 2017	5.50	7.05	5.43	6.95
4235	NASDAQ	LPSN	Wed, Feb 8, 2017	6.80	6.80	6.45	6.60
4234	NASDAQ	LPSN	Tue, Feb 7, 2017	6.75	7.05	6.73	7.00
4233	NASDAQ	LPSN	Mon, Feb 6, 2017	6.90	6.95	6.60	6.85
4232	NASDAQ	LPSN	Fri, Feb 3, 2017	6.90	7.05	6.80	7.00
4231	NASDAQ	LPSN	Thu, Feb 2, 2017	6.85	6.95	6.70	6.80
4230	NASDAQ	LPSN	Wed, Feb 1, 2017	7.25	7.25	6.90	7.00
4229	NASDAQ	LPSN	Tue, Jan 31, 2017	7.00	7.35	6.95	7.30
4228	NASDAQ	LPSN	Mon, Jan 30, 2017	7.30	7.30	6.90	6.95
4227	NASDAQ	LPSN	Fri, Jan 27, 2017	7.40	7.60	7.40	7.45
4226	NASDAQ	LPSN	Thu, Jan 26, 2017	7.80	7.85	7.35	7.45
4225	NASDAQ	LPSN	Wed, Jan 25, 2017	8.15	8.20	7.90	7.95
4224	NASDAQ	LPSN	Tue, Jan 24, 2017	7.80	8.10	7.75	8.05
4223	NASDAQ	LPSN	Mon, Jan 23, 2017	7.65	7.85	7.60	7.80
4222	NASDAQ	LPSN	Fri, Jan 20, 2017	7.80	8.03	7.75	7.80
4221	NASDAQ	LPSN	Thu, Jan 19, 2017	7.80	7.85	7.70	7.80
4220	NASDAQ	LPSN	Wed, Jan 18, 2017	7.75	7.85	7.60	7.80
4219	NASDAQ	LPSN	Tue, Jan 17, 2017	7.65	7.78	7.55	7.70
4218	NASDAQ	LPSN	Fri, Jan 13, 2017	7.75	7.90	7.60	7.80
4217	NASDAQ	LPSN	Thu, Jan 12, 2017	7.50	7.80	7.35	7.70
4216	NASDAQ	LPSN	Wed, Jan 11, 2017	7.15	7.53	7.07	7.50
4215	NASDAQ	LPSN	Tue, Jan 10, 2017	6.95	7.20	6.85	7.15
4214	NASDAQ	LPSN	Mon, Jan 9, 2017	7.35	7.40	7.05	7.05
4213	NASDAQ	LPSN	Fri, Jan 6, 2017	7.55	7.55	7.43	7.50
4212	NASDAQ	LPSN	Thu, Jan 5, 2017	7.50	7.50	7.40	7.50
4211	NASDAQ	LPSN	Wed, Jan 4, 2017	7.40	7.58	7.35	7.50
4210	NASDAQ	LPSN	Tue, Jan 3, 2017	7.45	7.53	7.35	7.45
4209	NASDAQ	LPSN	Fri, Dec 30, 2016	7.65	7.65	7.48	7.55
4208	NASDAQ	LPSN	Thu, Dec 29, 2016	7.55	7.70	7.43	7.70
4207	NASDAQ	LPSN	Wed, Dec 28, 2016	7.60	7.70	7.45	7.55
4206	NASDAQ	LPSN	Tue, Dec 27, 2016	7.30	7.70	7.30	7.65
4205	NASDAQ	LPSN	Fri, Dec 23, 2016	7.55	7.60	7.40	7.45
4204	NASDAQ	LPSN	Thu, Dec 22, 2016	7.65	7.75	7.45	7.55
4203	NASDAQ	LPSN	Wed, Dec 21, 2016	8.05	8.10	7.70	7.75
4202	NASDAQ	LPSN	Tue, Dec 20, 2016	7.85	8.30	7.85	8.25
4201	NASDAQ	LPSN	Mon, Dec 19, 2016	7.75	7.90	7.70	7.80
4200	NASDAQ	LPSN	Fri, Dec 16, 2016	8.05	8.10	7.60	8.05
4199	NASDAQ	LPSN	Thu, Dec 15, 2016	8.05	8.10	7.90	8.00
4198	NASDAQ	LPSN	Wed, Dec 14, 2016	7.90	8.10	7.80	8.00
4197	NASDAQ	LPSN	Tue, Dec 13, 2016	8.20	8.30	8.10	8.15
4196	NASDAQ	LPSN	Mon, Dec 12, 2016	8.30	8.35	8.15	8.15
4195	NASDAQ	LPSN	Fri, Dec 9, 2016	8.35	8.65	8.18	8.30
4194	NASDAQ	LPSN	Thu, Dec 8, 2016	8.00	8.50	7.98	8.45
4193	NASDAQ	LPSN	Wed, Dec 7, 2016	8.15	8.25	7.95	8.05
4192	NASDAQ	LPSN	Tue, Dec 6, 2016	7.80	8.33	7.75	8.30
4191	NASDAQ	LPSN	Mon, Dec 5, 2016	7.50	7.70	7.45	7.65
4190	NASDAQ	LPSN	Fri, Dec 2, 2016	7.50	7.70	7.40	7.50
4189	NASDAQ	LPSN	Thu, Dec 1, 2016	8.00	8.05	7.45	7.55
4188	NASDAQ	LPSN	Wed, Nov 30, 2016	8.35	8.35	8.00	8.00
4187	NASDAQ	LPSN	Tue, Nov 29, 2016	8.50	8.55	8.28	8.35
4186	NASDAQ	LPSN	Mon, Nov 28, 2016	8.45	8.60	8.45	8.55
4185	NASDAQ	LPSN	Fri, Nov 25, 2016	8.60	8.60	8.45	8.50
4184	NASDAQ	LPSN	Wed, Nov 23, 2016	8.40	8.60	8.40	8.50
4183	NASDAQ	LPSN	Tue, Nov 22, 2016	8.45	8.70	8.45	8.50
4182	NASDAQ	LPSN	Mon, Nov 21, 2016	8.45	8.58	8.45	8.50
4181	NASDAQ	LPSN	Fri, Nov 18, 2016	8.55	8.68	8.45	8.50
4180	NASDAQ	LPSN	Thu, Nov 17, 2016	8.60	8.75	8.45	8.55
4179	NASDAQ	LPSN	Wed, Nov 16, 2016	8.60	8.75	8.50	8.65
4178	NASDAQ	LPSN	Tue, Nov 15, 2016	8.45	8.75	8.40	8.60
4177	NASDAQ	LPSN	Mon, Nov 14, 2016	8.55	8.85	8.45	8.60
4176	NASDAQ	LPSN	Fri, Nov 11, 2016	8.05	8.55	8.00	8.55
4175	NASDAQ	LPSN	Thu, Nov 10, 2016	8.20	8.20	7.63	8.05
4174	NASDAQ	LPSN	Wed, Nov 9, 2016	7.85	8.25	7.45	8.20
4173	NASDAQ	LPSN	Tue, Nov 8, 2016	8.45	8.45	8.15	8.25
4172	NASDAQ	LPSN	Mon, Nov 7, 2016	8.40	8.50	8.35	8.45
4171	NASDAQ	LPSN	Fri, Nov 4, 2016	8.25	8.35	8.10	8.20
4170	NASDAQ	LPSN	Thu, Nov 3, 2016	8.20	8.35	8.10	8.20
4169	NASDAQ	LPSN	Wed, Nov 2, 2016	8.40	8.50	8.10	8.15
4168	NASDAQ	LPSN	Tue, Nov 1, 2016	8.40	8.55	8.20	8.30
4167	NASDAQ	LPSN	Mon, Oct 31, 2016	8.55	8.55	8.20	8.50
4166	NASDAQ	LPSN	Fri, Oct 28, 2016	8.53	8.64	8.39	8.48
4165	NASDAQ	LPSN	Thu, Oct 27, 2016	8.57	8.74	8.47	8.53
4164	NASDAQ	LPSN	Wed, Oct 26, 2016	8.58	8.71	8.47	8.49
4163	NASDAQ	LPSN	Tue, Oct 25, 2016	8.50	8.55	8.47	8.52
4162	NASDAQ	LPSN	Mon, Oct 24, 2016	8.49	8.71	8.48	8.51
4161	NASDAQ	LPSN	Fri, Oct 21, 2016	8.35	8.55	8.19	8.42
4160	NASDAQ	LPSN	Thu, Oct 20, 2016	8.38	8.52	8.37	8.44
4159	NASDAQ	LPSN	Wed, Oct 19, 2016	8.34	8.50	8.29	8.37
4158	NASDAQ	LPSN	Tue, Oct 18, 2016	8.48	8.48	8.35	8.36
4157	NASDAQ	LPSN	Mon, Oct 17, 2016	8.39	8.46	8.37	8.37
4156	NASDAQ	LPSN	Fri, Oct 14, 2016	8.42	8.52	8.35	8.36
4155	NASDAQ	LPSN	Thu, Oct 13, 2016	8.39	8.51	8.31	8.42
4154	NASDAQ	LPSN	Wed, Oct 12, 2016	8.53	8.58	8.41	8.47
4153	NASDAQ	LPSN	Tue, Oct 11, 2016	8.65	8.70	8.43	8.49
4152	NASDAQ	LPSN	Mon, Oct 10, 2016	8.48	8.67	8.47	8.65
4151	NASDAQ	LPSN	Fri, Oct 7, 2016	8.55	8.55	8.37	8.44
4150	NASDAQ	LPSN	Thu, Oct 6, 2016	8.51	8.62	8.46	8.50
4149	NASDAQ	LPSN	Wed, Oct 5, 2016	8.57	8.66	8.54	8.58
4148	NASDAQ	LPSN	Tue, Oct 4, 2016	8.49	8.68	8.46	8.51
4147	NASDAQ	LPSN	Mon, Oct 3, 2016	8.38	8.56	8.38	8.49
4146	NASDAQ	LPSN	Fri, Sep 30, 2016	8.51	8.60	8.36	8.41
4145	NASDAQ	LPSN	Thu, Sep 29, 2016	8.42	8.53	8.40	8.42
4144	NASDAQ	LPSN	Wed, Sep 28, 2016	8.32	8.52	8.28	8.50
4143	NASDAQ	LPSN	Tue, Sep 27, 2016	8.31	8.46	8.29	8.38
4142	NASDAQ	LPSN	Mon, Sep 26, 2016	8.33	8.40	8.27	8.31
4141	NASDAQ	LPSN	Fri, Sep 23, 2016	8.46	8.50	8.30	8.35
4140	NASDAQ	LPSN	Thu, Sep 22, 2016	8.38	8.47	8.35	8.45
4139	NASDAQ	LPSN	Wed, Sep 21, 2016	8.13	8.43	8.12	8.40
4138	NASDAQ	LPSN	Tue, Sep 20, 2016	8.19	8.22	8.08	8.19
4137	NASDAQ	LPSN	Mon, Sep 19, 2016	8.14	8.26	8.02	8.20
4136	NASDAQ	LPSN	Fri, Sep 16, 2016	7.91	8.18	7.90	8.15
4135	NASDAQ	LPSN	Thu, Sep 15, 2016	7.58	7.94	7.58	7.87
4134	NASDAQ	LPSN	Wed, Sep 14, 2016	7.78	7.83	7.64	7.68
4133	NASDAQ	LPSN	Tue, Sep 13, 2016	7.78	7.89	7.71	7.80
4132	NASDAQ	LPSN	Mon, Sep 12, 2016	7.75	7.96	7.69	7.96
4131	NASDAQ	LPSN	Fri, Sep 9, 2016	8.10	8.13	7.78	7.80
4130	NASDAQ	LPSN	Thu, Sep 8, 2016	8.15	8.24	8.12	8.17
4129	NASDAQ	LPSN	Wed, Sep 7, 2016	8.14	8.26	8.09	8.15
4128	NASDAQ	LPSN	Tue, Sep 6, 2016	7.94	8.17	7.92	8.17
4127	NASDAQ	LPSN	Fri, Sep 2, 2016	7.89	8.07	7.85	8.05
4126	NASDAQ	LPSN	Thu, Sep 1, 2016	7.69	7.90	7.69	7.88
4125	NASDAQ	LPSN	Wed, Aug 31, 2016	7.74	7.92	7.71	7.79
4124	NASDAQ	LPSN	Tue, Aug 30, 2016	7.94	7.98	7.80	7.82
4123	NASDAQ	LPSN	Mon, Aug 29, 2016	7.92	8.01	7.90	7.99
4122	NASDAQ	LPSN	Fri, Aug 26, 2016	7.98	8.02	7.88	8.02
4121	NASDAQ	LPSN	Thu, Aug 25, 2016	7.66	7.96	7.66	7.96
4120	NASDAQ	LPSN	Wed, Aug 24, 2016	7.56	7.74	7.55	7.71
4119	NASDAQ	LPSN	Tue, Aug 23, 2016	7.55	7.65	7.53	7.55
4118	NASDAQ	LPSN	Mon, Aug 22, 2016	7.45	7.52	7.36	7.49
4117	NASDAQ	LPSN	Fri, Aug 19, 2016	7.49	7.54	7.33	7.48
4116	NASDAQ	LPSN	Thu, Aug 18, 2016	7.58	7.68	7.46	7.49
4115	NASDAQ	LPSN	Wed, Aug 17, 2016	7.60	7.70	7.49	7.61
4114	NASDAQ	LPSN	Tue, Aug 16, 2016	7.60	7.69	7.55	7.62
4113	NASDAQ	LPSN	Mon, Aug 15, 2016	7.46	7.66	7.45	7.62
4112	NASDAQ	LPSN	Fri, Aug 12, 2016	7.44	7.59	7.44	7.51
4111	NASDAQ	LPSN	Thu, Aug 11, 2016	7.53	7.58	7.47	7.48
4110	NASDAQ	LPSN	Wed, Aug 10, 2016	7.29	7.55	7.26	7.53
4109	NASDAQ	LPSN	Tue, Aug 9, 2016	7.26	7.30	7.22	7.29
4108	NASDAQ	LPSN	Mon, Aug 8, 2016	7.14	7.31	7.13	7.28
4107	NASDAQ	LPSN	Fri, Aug 5, 2016	6.99	7.25	6.90	7.13
4106	NASDAQ	LPSN	Thu, Aug 4, 2016	6.74	6.99	6.71	6.97
4105	NASDAQ	LPSN	Wed, Aug 3, 2016	6.62	6.84	6.57	6.77
4104	NASDAQ	LPSN	Tue, Aug 2, 2016	6.78	6.80	6.63	6.63
4103	NASDAQ	LPSN	Mon, Aug 1, 2016	6.68	6.92	6.63	6.81
4102	NASDAQ	LPSN	Fri, Jul 29, 2016	6.55	6.71	6.53	6.68
4101	NASDAQ	LPSN	Thu, Jul 28, 2016	6.98	7.04	6.18	6.53
4100	NASDAQ	LPSN	Wed, Jul 27, 2016	7.72	7.83	7.57	7.82
4099	NASDAQ	LPSN	Tue, Jul 26, 2016	7.56	7.68	7.54	7.68
4098	NASDAQ	LPSN	Mon, Jul 25, 2016	7.52	7.59	7.41	7.55
4097	NASDAQ	LPSN	Fri, Jul 22, 2016	7.26	7.43	7.22	7.43
4096	NASDAQ	LPSN	Thu, Jul 21, 2016	7.34	7.40	7.24	7.28
4095	NASDAQ	LPSN	Wed, Jul 20, 2016	7.37	7.50	7.33	7.43
4094	NASDAQ	LPSN	Tue, Jul 19, 2016	7.47	7.53	7.31	7.33
4093	NASDAQ	LPSN	Mon, Jul 18, 2016	7.46	7.59	7.42	7.49
4092	NASDAQ	LPSN	Fri, Jul 15, 2016	7.54	7.55	7.43	7.48
4091	NASDAQ	LPSN	Thu, Jul 14, 2016	7.53	7.54	7.43	7.48
4090	NASDAQ	LPSN	Wed, Jul 13, 2016	7.41	7.53	7.38	7.51
4089	NASDAQ	LPSN	Tue, Jul 12, 2016	7.19	7.43	7.16	7.37
4088	NASDAQ	LPSN	Mon, Jul 11, 2016	7.05	7.24	7.00	7.16
4087	NASDAQ	LPSN	Fri, Jul 8, 2016	6.99	7.20	6.83	7.10
4086	NASDAQ	LPSN	Thu, Jul 7, 2016	6.37	7.30	6.35	6.96
4085	NASDAQ	LPSN	Wed, Jul 6, 2016	6.21	6.36	6.20	6.26
4084	NASDAQ	LPSN	Tue, Jul 5, 2016	6.31	6.33	6.19	6.28
4083	NASDAQ	LPSN	Fri, Jul 1, 2016	6.36	6.51	6.35	6.43
4082	NASDAQ	LPSN	Thu, Jun 30, 2016	6.30	6.39	6.25	6.34
4081	NASDAQ	LPSN	Wed, Jun 29, 2016	5.97	6.32	5.97	6.32
4080	NASDAQ	LPSN	Tue, Jun 28, 2016	6.21	6.25	6.02	6.06
4079	NASDAQ	LPSN	Mon, Jun 27, 2016	6.50	6.50	6.13	6.16
4078	NASDAQ	LPSN	Fri, Jun 24, 2016	6.58	6.81	6.45	6.65
4077	NASDAQ	LPSN	Thu, Jun 23, 2016	6.87	7.04	6.84	6.99
4076	NASDAQ	LPSN	Wed, Jun 22, 2016	6.87	6.98	6.70	6.79
4075	NASDAQ	LPSN	Tue, Jun 21, 2016	6.79	7.01	6.76	6.93
4074	NASDAQ	LPSN	Mon, Jun 20, 2016	6.73	6.92	6.71	6.80
4073	NASDAQ	LPSN	Fri, Jun 17, 2016	6.75	6.75	6.55	6.68
4072	NASDAQ	LPSN	Thu, Jun 16, 2016	6.78	6.79	6.61	6.75
4071	NASDAQ	LPSN	Wed, Jun 15, 2016	6.77	6.91	6.74	6.81
4070	NASDAQ	LPSN	Tue, Jun 14, 2016	6.73	6.86	6.63	6.81
4069	NASDAQ	LPSN	Mon, Jun 13, 2016	6.85	6.96	6.77	6.79
4068	NASDAQ	LPSN	Fri, Jun 10, 2016	7.08	7.08	6.89	6.90
4067	NASDAQ	LPSN	Thu, Jun 9, 2016	7.09	7.16	7.07	7.15
4066	NASDAQ	LPSN	Wed, Jun 8, 2016	7.10	7.17	7.07	7.10
4065	NASDAQ	LPSN	Tue, Jun 7, 2016	7.14	7.18	7.06	7.14
4064	NASDAQ	LPSN	Mon, Jun 6, 2016	7.13	7.20	7.06	7.13
4063	NASDAQ	LPSN	Fri, Jun 3, 2016	7.16	7.18	7.09	7.16
4062	NASDAQ	LPSN	Thu, Jun 2, 2016	7.10	7.25	7.06	7.20
4061	NASDAQ	LPSN	Wed, Jun 1, 2016	6.93	7.25	6.89	7.13
4060	NASDAQ	LPSN	Tue, May 31, 2016	6.78	7.02	6.77	6.98
4059	NASDAQ	LPSN	Fri, May 27, 2016	6.72	6.85	6.70	6.72
4058	NASDAQ	LPSN	Thu, May 26, 2016	6.77	6.82	6.62	6.73
4057	NASDAQ	LPSN	Wed, May 25, 2016	6.85	6.89	6.69	6.79
4056	NASDAQ	LPSN	Tue, May 24, 2016	6.46	6.78	6.44	6.76
4055	NASDAQ	LPSN	Mon, May 23, 2016	6.60	6.62	6.33	6.40
4054	NASDAQ	LPSN	Fri, May 20, 2016	6.25	6.69	6.25	6.51
4053	NASDAQ	LPSN	Thu, May 19, 2016	6.25	6.33	6.15	6.22
4052	NASDAQ	LPSN	Wed, May 18, 2016	6.08	6.22	6.01	6.20
4051	NASDAQ	LPSN	Tue, May 17, 2016	5.91	6.24	5.91	6.09
4050	NASDAQ	LPSN	Mon, May 16, 2016	5.96	6.00	5.92	5.93
4049	NASDAQ	LPSN	Fri, May 13, 2016	6.00	6.10	5.90	5.99
4048	NASDAQ	LPSN	Thu, May 12, 2016	6.11	6.11	5.80	5.99
4047	NASDAQ	LPSN	Wed, May 11, 2016	6.13	6.16	6.05	6.06
4046	NASDAQ	LPSN	Tue, May 10, 2016	5.99	6.20	5.94	6.12
4045	NASDAQ	LPSN	Mon, May 9, 2016	5.95	6.04	5.90	5.97
4044	NASDAQ	LPSN	Fri, May 6, 2016	5.79	6.00	5.61	5.98
4043	NASDAQ	LPSN	Thu, May 5, 2016	5.97	6.01	5.66	5.80
4042	NASDAQ	LPSN	Wed, May 4, 2016	6.01	6.04	5.89	5.98
4041	NASDAQ	LPSN	Tue, May 3, 2016	6.06	6.13	5.85	6.01
4040	NASDAQ	LPSN	Mon, May 2, 2016	6.08	6.16	6.06	6.08
4039	NASDAQ	LPSN	Fri, Apr 29, 2016	6.12	6.24	6.01	6.05
4038	NASDAQ	LPSN	Thu, Apr 28, 2016	6.20	6.46	6.16	6.16
4037	NASDAQ	LPSN	Wed, Apr 27, 2016	6.23	6.26	6.12	6.23
4036	NASDAQ	LPSN	Tue, Apr 26, 2016	6.13	6.28	6.08	6.24
4035	NASDAQ	LPSN	Mon, Apr 25, 2016	6.26	6.26	6.04	6.10
4034	NASDAQ	LPSN	Fri, Apr 22, 2016	6.11	6.28	6.08	6.26
4033	NASDAQ	LPSN	Thu, Apr 21, 2016	6.07	6.21	6.01	6.11
4032	NASDAQ	LPSN	Wed, Apr 20, 2016	6.17	6.20	6.03	6.04
4031	NASDAQ	LPSN	Tue, Apr 19, 2016	6.20	6.29	6.11	6.17
4030	NASDAQ	LPSN	Mon, Apr 18, 2016	6.13	6.40	6.06	6.15
4029	NASDAQ	LPSN	Fri, Apr 15, 2016	6.26	6.33	6.08	6.09
4028	NASDAQ	LPSN	Thu, Apr 14, 2016	6.45	6.57	6.23	6.30
4027	NASDAQ	LPSN	Wed, Apr 13, 2016	6.16	6.50	6.16	6.38
4026	NASDAQ	LPSN	Tue, Apr 12, 2016	5.95	6.15	5.94	6.12
4025	NASDAQ	LPSN	Mon, Apr 11, 2016	5.79	5.94	5.75	5.80
4024	NASDAQ	LPSN	Fri, Apr 8, 2016	5.79	5.87	5.65	5.78
4023	NASDAQ	LPSN	Thu, Apr 7, 2016	5.86	5.96	5.66	5.74
4022	NASDAQ	LPSN	Wed, Apr 6, 2016	5.65	5.86	5.61	5.86
4021	NASDAQ	LPSN	Tue, Apr 5, 2016	5.69	5.69	5.69	5.69
4020	NASDAQ	LPSN	Mon, Apr 4, 2016	5.77	5.82	5.68	5.69
4019	NASDAQ	LPSN	Fri, Apr 1, 2016	5.82	6.04	5.76	5.79
4018	NASDAQ	LPSN	Thu, Mar 31, 2016	5.97	6.02	5.82	5.95
4017	NASDAQ	LPSN	Wed, Mar 30, 2016	5.79	6.00	5.78	5.95
4016	NASDAQ	LPSN	Tue, Mar 29, 2016	5.64	5.64	5.56	5.64
4015	NASDAQ	LPSN	Mon, Mar 28, 2016	5.63	5.68	5.56	5.58
4014	NASDAQ	LPSN	Thu, Mar 24, 2016	5.52	5.52	5.52	5.62
4013	NASDAQ	LPSN	Wed, Mar 23, 2016	5.67	5.67	5.52	5.52
4012	NASDAQ	LPSN	Tue, Mar 22, 2016	5.75	5.77	5.68	5.71
4011	NASDAQ	LPSN	Mon, Mar 21, 2016	5.84	5.91	5.72	5.81
4010	NASDAQ	LPSN	Fri, Mar 18, 2016	5.68	5.88	5.56	5.78
4009	NASDAQ	LPSN	Thu, Mar 17, 2016	5.53	5.73	5.42	5.64
4008	NASDAQ	LPSN	Wed, Mar 16, 2016	5.67	5.71	5.47	5.51
4007	NASDAQ	LPSN	Tue, Mar 15, 2016	5.93	5.93	5.93	5.66
4006	NASDAQ	LPSN	Mon, Mar 14, 2016	5.66	5.66	5.58	5.58
4005	NASDAQ	LPSN	Fri, Mar 11, 2016	5.29	5.48	5.28	5.46
4004	NASDAQ	LPSN	Thu, Mar 10, 2016	5.19	5.24	5.19	5.19
4003	NASDAQ	LPSN	Wed, Mar 9, 2016	5.14	5.14	5.14	5.19
4002	NASDAQ	LPSN	Tue, Mar 8, 2016	5.26	5.28	5.12	5.28
4001	NASDAQ	LPSN	Mon, Mar 7, 2016	5.07	5.28	5.06	5.26
4000	NASDAQ	LPSN	Fri, Mar 4, 2016	5.15	5.15	5.15	5.09
3999	NASDAQ	LPSN	Thu, Mar 3, 2016	5.10	5.10	5.10	5.15
3998	NASDAQ	LPSN	Wed, Mar 2, 2016	5.13	5.20	5.07	5.13
3997	NASDAQ	LPSN	Tue, Mar 1, 2016	5.13	5.13	5.13	5.13
3996	NASDAQ	LPSN	Mon, Feb 29, 2016	5.01	5.14	4.98	5.13
3995	NASDAQ	LPSN	Fri, Feb 26, 2016	4.69	4.69	4.69	4.96
3994	NASDAQ	LPSN	Thu, Feb 25, 2016	4.66	4.75	4.62	4.69
3993	NASDAQ	LPSN	Wed, Feb 24, 2016	4.55	4.68	4.50	4.63
3992	NASDAQ	LPSN	Tue, Feb 23, 2016	4.65	4.70	4.49	4.55
3991	NASDAQ	LPSN	Mon, Feb 22, 2016	4.65	4.77	4.63	4.65
3990	NASDAQ	LPSN	Fri, Feb 19, 2016	4.40	4.59	4.22	4.56
3989	NASDAQ	LPSN	Thu, Feb 18, 2016	4.64	4.67	4.35	4.40
3988	NASDAQ	LPSN	Wed, Feb 17, 2016	4.49	4.84	4.45	4.62
3987	NASDAQ	LPSN	Tue, Feb 16, 2016	4.51	4.75	4.43	4.45
3986	NASDAQ	LPSN	Fri, Feb 12, 2016	4.09	4.43	3.79	4.26
3985	NASDAQ	LPSN	Thu, Feb 11, 2016	3.99	4.13	3.74	4.10
3984	NASDAQ	LPSN	Wed, Feb 10, 2016	5.07	5.23	5.02	5.03
3983	NASDAQ	LPSN	Tue, Feb 9, 2016	5.06	5.29	4.93	5.05
3982	NASDAQ	LPSN	Mon, Feb 8, 2016	5.27	5.27	5.05	5.14
3981	NASDAQ	LPSN	Fri, Feb 5, 2016	5.54	5.54	5.28	5.32
3980	NASDAQ	LPSN	Thu, Feb 4, 2016	5.47	5.65	5.47	5.55
3979	NASDAQ	LPSN	Wed, Feb 3, 2016	5.55	5.58	5.43	5.51
3978	NASDAQ	LPSN	Tue, Feb 2, 2016	5.67	5.67	5.50	5.55
3977	NASDAQ	LPSN	Mon, Feb 1, 2016	5.66	5.77	5.55	5.69
3976	NASDAQ	LPSN	Fri, Jan 29, 2016	5.60	5.76	5.60	5.66
3975	NASDAQ	LPSN	Thu, Jan 28, 2016	5.74	5.81	5.53	5.62
3974	NASDAQ	LPSN	Wed, Jan 27, 2016	5.83	5.87	5.65	5.65
3973	NASDAQ	LPSN	Tue, Jan 26, 2016	5.84	5.94	5.76	5.81
3972	NASDAQ	LPSN	Mon, Jan 25, 2016	6.12	6.13	5.77	5.80
3971	NASDAQ	LPSN	Fri, Jan 22, 2016	5.96	6.22	5.96	6.14
3970	NASDAQ	LPSN	Thu, Jan 21, 2016	5.98	6.12	5.85	5.88
3969	NASDAQ	LPSN	Wed, Jan 20, 2016	5.87	6.07	5.68	5.97
3968	NASDAQ	LPSN	Tue, Jan 19, 2016	6.19	6.25	5.91	5.97
3967	NASDAQ	LPSN	Fri, Jan 15, 2016	6.05	6.14	5.90	6.10
3966	NASDAQ	LPSN	Thu, Jan 14, 2016	5.93	6.31	5.87	6.19
3965	NASDAQ	LPSN	Wed, Jan 13, 2016	5.98	6.10	5.80	5.93
3964	NASDAQ	LPSN	Tue, Jan 12, 2016	6.17	6.27	5.81	5.95
3963	NASDAQ	LPSN	Mon, Jan 11, 2016	6.23	6.29	6.00	6.11
3962	NASDAQ	LPSN	Fri, Jan 8, 2016	6.65	6.71	6.16	6.19
3961	NASDAQ	LPSN	Thu, Jan 7, 2016	6.74	6.74	6.53	6.65
3960	NASDAQ	LPSN	Wed, Jan 6, 2016	6.62	6.86	6.57	6.82
3959	NASDAQ	LPSN	Tue, Jan 5, 2016	6.72	6.72	6.56	6.69
3958	NASDAQ	LPSN	Mon, Jan 4, 2016	6.73	6.75	6.60	6.69
3957	NASDAQ	LPSN	Thu, Dec 31, 2015	7.00	7.06	6.73	6.75
3956	NASDAQ	LPSN	Wed, Dec 30, 2015	7.08	7.15	6.98	7.00
3955	NASDAQ	LPSN	Tue, Dec 29, 2015	7.11	7.23	7.07	7.13
3954	NASDAQ	LPSN	Mon, Dec 28, 2015	7.09	7.13	6.99	7.11
3953	NASDAQ	LPSN	Thu, Dec 24, 2015	7.10	7.22	6.99	7.12
3952	NASDAQ	LPSN	Wed, Dec 23, 2015	7.09	7.22	7.08	7.17
3951	NASDAQ	LPSN	Tue, Dec 22, 2015	7.11	7.12	7.00	7.08
3950	NASDAQ	LPSN	Mon, Dec 21, 2015	7.28	7.32	7.06	7.14
3949	NASDAQ	LPSN	Fri, Dec 18, 2015	7.31	7.34	7.15	7.25
3948	NASDAQ	LPSN	Thu, Dec 17, 2015	7.33	7.42	7.22	7.32
3947	NASDAQ	LPSN	Wed, Dec 16, 2015	7.32	7.43	7.28	7.32
3946	NASDAQ	LPSN	Tue, Dec 15, 2015	7.09	7.34	7.09	7.31
3945	NASDAQ	LPSN	Mon, Dec 14, 2015	7.02	7.19	7.00	7.13
3944	NASDAQ	LPSN	Fri, Dec 11, 2015	7.06	7.12	7.03	7.06
3943	NASDAQ	LPSN	Thu, Dec 10, 2015	7.05	7.18	7.05	7.10
3942	NASDAQ	LPSN	Wed, Dec 9, 2015	7.10	7.22	6.99	7.06
3941	NASDAQ	LPSN	Tue, Dec 8, 2015	7.17	7.23	7.07	7.10
3940	NASDAQ	LPSN	Mon, Dec 7, 2015	7.34	7.37	7.14	7.22
3939	NASDAQ	LPSN	Fri, Dec 4, 2015	7.67	7.67	7.43	7.47
3938	NASDAQ	LPSN	Thu, Dec 3, 2015	7.80	7.91	7.68	7.69
3937	NASDAQ	LPSN	Wed, Dec 2, 2015	7.79	7.93	7.79	7.81
3936	NASDAQ	LPSN	Tue, Dec 1, 2015	7.80	7.91	7.75	7.86
3935	NASDAQ	LPSN	Mon, Nov 30, 2015	7.77	7.91	7.70	7.80
3934	NASDAQ	LPSN	Fri, Nov 27, 2015	7.58	7.74	7.54	7.72
3933	NASDAQ	LPSN	Wed, Nov 25, 2015	7.47	7.74	7.47	7.58
3932	NASDAQ	LPSN	Tue, Nov 24, 2015	7.44	7.58	7.42	7.52
3931	NASDAQ	LPSN	Mon, Nov 23, 2015	7.49	7.57	7.39	7.51
3930	NASDAQ	LPSN	Fri, Nov 20, 2015	7.41	7.62	7.41	7.50
3929	NASDAQ	LPSN	Thu, Nov 19, 2015	7.38	7.51	7.36	7.36
3928	NASDAQ	LPSN	Wed, Nov 18, 2015	7.38	7.50	7.29	7.42
3927	NASDAQ	LPSN	Tue, Nov 17, 2015	7.48	7.49	7.32	7.33
3926	NASDAQ	LPSN	Mon, Nov 16, 2015	7.52	7.55	7.33	7.46
3925	NASDAQ	LPSN	Fri, Nov 13, 2015	7.58	7.69	7.49	7.57
3924	NASDAQ	LPSN	Thu, Nov 12, 2015	7.60	7.75	7.59	7.66
3923	NASDAQ	LPSN	Wed, Nov 11, 2015	7.76	7.83	7.64	7.64
3922	NASDAQ	LPSN	Tue, Nov 10, 2015	7.77	7.82	7.61	7.74
3921	NASDAQ	LPSN	Mon, Nov 9, 2015	7.70	7.86	7.61	7.75
3920	NASDAQ	LPSN	Fri, Nov 6, 2015	7.42	7.78	7.42	7.75
3919	NASDAQ	LPSN	Thu, Nov 5, 2015	7.37	7.66	7.10	7.43
3918	NASDAQ	LPSN	Wed, Nov 4, 2015	8.08	8.36	7.97	8.00
3917	NASDAQ	LPSN	Tue, Nov 3, 2015	7.83	8.30	7.83	8.07
3916	NASDAQ	LPSN	Mon, Nov 2, 2015	7.77	7.99	7.74	7.85
3915	NASDAQ	LPSN	Fri, Oct 30, 2015	7.87	7.95	7.73	7.80
3914	NASDAQ	LPSN	Thu, Oct 29, 2015	7.71	7.83	7.63	7.83
3913	NASDAQ	LPSN	Wed, Oct 28, 2015	7.49	7.81	7.44	7.78
3912	NASDAQ	LPSN	Tue, Oct 27, 2015	7.26	7.58	7.22	7.51
3911	NASDAQ	LPSN	Mon, Oct 26, 2015	7.62	7.63	7.22	7.24
3910	NASDAQ	LPSN	Fri, Oct 23, 2015	8.04	8.06	7.67	7.70
3909	NASDAQ	LPSN	Thu, Oct 22, 2015	8.10	8.27	7.94	7.95
3908	NASDAQ	LPSN	Wed, Oct 21, 2015	8.09	8.25	8.05	8.08
3907	NASDAQ	LPSN	Tue, Oct 20, 2015	8.15	8.21	8.07	8.09
3906	NASDAQ	LPSN	Mon, Oct 19, 2015	8.09	8.27	8.07	8.17
3905	NASDAQ	LPSN	Fri, Oct 16, 2015	8.25	8.25	8.09	8.16
3904	NASDAQ	LPSN	Thu, Oct 15, 2015	8.14	8.24	8.03	8.24
3903	NASDAQ	LPSN	Wed, Oct 14, 2015	8.09	8.21	8.03	8.10
3902	NASDAQ	LPSN	Tue, Oct 13, 2015	8.01	8.21	8.01	8.09
3901	NASDAQ	LPSN	Mon, Oct 12, 2015	8.12	8.18	8.04	8.17
3900	NASDAQ	LPSN	Fri, Oct 9, 2015	8.02	8.13	7.92	8.10
3899	NASDAQ	LPSN	Thu, Oct 8, 2015	7.97	8.05	7.83	7.99
3898	NASDAQ	LPSN	Wed, Oct 7, 2015	7.81	7.97	7.74	7.97
3897	NASDAQ	LPSN	Tue, Oct 6, 2015	7.85	7.92	7.69	7.73
3896	NASDAQ	LPSN	Mon, Oct 5, 2015	7.81	8.08	7.70	7.86
3895	NASDAQ	LPSN	Fri, Oct 2, 2015	7.49	7.79	7.40	7.79
3894	NASDAQ	LPSN	Thu, Oct 1, 2015	7.48	7.62	7.46	7.53
3893	NASDAQ	LPSN	Wed, Sep 30, 2015	7.66	7.76	7.55	7.56
3892	NASDAQ	LPSN	Tue, Sep 29, 2015	7.82	7.91	7.49	7.56
3891	NASDAQ	LPSN	Mon, Sep 28, 2015	7.99	8.06	7.82	7.83
3890	NASDAQ	LPSN	Fri, Sep 25, 2015	8.01	8.07	7.86	7.99
3889	NASDAQ	LPSN	Thu, Sep 24, 2015	8.00	8.02	7.89	7.98
3888	NASDAQ	LPSN	Wed, Sep 23, 2015	8.33	8.33	7.99	8.10
3887	NASDAQ	LPSN	Tue, Sep 22, 2015	8.12	8.39	8.08	8.37
3886	NASDAQ	LPSN	Mon, Sep 21, 2015	7.93	8.36	7.90	8.15
3885	NASDAQ	LPSN	Fri, Sep 18, 2015	8.00	8.08	7.67	7.90
3884	NASDAQ	LPSN	Thu, Sep 17, 2015	8.09	8.13	7.99	8.03
3883	NASDAQ	LPSN	Wed, Sep 16, 2015	8.05	8.24	7.92	8.18
3882	NASDAQ	LPSN	Tue, Sep 15, 2015	8.28	8.93	8.05	8.17
3881	NASDAQ	LPSN	Mon, Sep 14, 2015	9.17	9.17	8.12	8.25
3880	NASDAQ	LPSN	Fri, Sep 11, 2015	8.93	9.16	8.74	9.15
3879	NASDAQ	LPSN	Thu, Sep 10, 2015	8.95	9.19	8.91	9.00
3878	NASDAQ	LPSN	Wed, Sep 9, 2015	9.04	9.19	8.95	8.98
3877	NASDAQ	LPSN	Tue, Sep 8, 2015	8.82	9.05	8.79	8.89
3876	NASDAQ	LPSN	Fri, Sep 4, 2015	8.57	8.72	8.53	8.61
3875	NASDAQ	LPSN	Thu, Sep 3, 2015	8.78	8.82	8.68	8.68
3874	NASDAQ	LPSN	Wed, Sep 2, 2015	8.87	8.87	8.68	8.78
3873	NASDAQ	LPSN	Tue, Sep 1, 2015	9.08	9.17	8.75	8.78
3872	NASDAQ	LPSN	Mon, Aug 31, 2015	9.08	9.39	9.02	9.15
3871	NASDAQ	LPSN	Fri, Aug 28, 2015	8.77	9.23	8.77	9.07
3870	NASDAQ	LPSN	Thu, Aug 27, 2015	8.80	8.88	8.59	8.83
3869	NASDAQ	LPSN	Wed, Aug 26, 2015	8.75	8.83	8.49	8.73
3868	NASDAQ	LPSN	Tue, Aug 25, 2015	8.83	9.01	8.49	8.53
3867	NASDAQ	LPSN	Mon, Aug 24, 2015	8.26	8.80	8.19	8.53
3866	NASDAQ	LPSN	Fri, Aug 21, 2015	8.66	8.98	8.66	8.72
3865	NASDAQ	LPSN	Thu, Aug 20, 2015	8.94	9.10	8.82	8.82
3864	NASDAQ	LPSN	Wed, Aug 19, 2015	9.12	9.18	8.97	9.02
3863	NASDAQ	LPSN	Tue, Aug 18, 2015	9.17	9.23	9.11	9.13
3862	NASDAQ	LPSN	Mon, Aug 17, 2015	9.29	9.34	9.07	9.19
3861	NASDAQ	LPSN	Fri, Aug 14, 2015	9.12	9.32	9.08	9.20
3860	NASDAQ	LPSN	Thu, Aug 13, 2015	9.25	9.35	9.14	9.15
3859	NASDAQ	LPSN	Wed, Aug 12, 2015	9.22	9.30	9.10	9.20
3858	NASDAQ	LPSN	Tue, Aug 11, 2015	9.45	9.57	9.27	9.28
3857	NASDAQ	LPSN	Mon, Aug 10, 2015	9.26	9.46	9.19	9.28
3856	NASDAQ	LPSN	Fri, Aug 7, 2015	9.10	9.24	9.04	9.20
3855	NASDAQ	LPSN	Thu, Aug 6, 2015	9.32	9.32	9.10	9.18
3854	NASDAQ	LPSN	Wed, Aug 5, 2015	9.50	9.59	9.27	9.28
3853	NASDAQ	LPSN	Tue, Aug 4, 2015	9.17	9.42	9.10	9.41
3852	NASDAQ	LPSN	Mon, Aug 3, 2015	9.63	9.70	9.05	9.17
3851	NASDAQ	LPSN	Fri, Jul 31, 2015	9.44	9.84	9.39	9.61
3850	NASDAQ	LPSN	Thu, Jul 30, 2015	9.14	10.08	9.11	9.50
3849	NASDAQ	LPSN	Wed, Jul 29, 2015	8.63	8.66	7.85	7.90
3848	NASDAQ	LPSN	Tue, Jul 28, 2015	9.32	9.32	8.43	8.46
3847	NASDAQ	LPSN	Mon, Jul 27, 2015	9.55	9.55	9.19	9.26
3846	NASDAQ	LPSN	Fri, Jul 24, 2015	9.61	9.68	9.46	9.59
3845	NASDAQ	LPSN	Thu, Jul 23, 2015	9.88	9.89	9.61	9.66
3844	NASDAQ	LPSN	Wed, Jul 22, 2015	9.87	9.92	9.71	9.91
3843	NASDAQ	LPSN	Tue, Jul 21, 2015	9.86	10.04	9.82	9.88
3842	NASDAQ	LPSN	Mon, Jul 20, 2015	10.21	10.22	9.84	9.89
3841	NASDAQ	LPSN	Fri, Jul 17, 2015	10.19	10.27	10.11	10.16
3840	NASDAQ	LPSN	Thu, Jul 16, 2015	10.09	10.25	10.03	10.15
3839	NASDAQ	LPSN	Wed, Jul 15, 2015	10.07	10.21	9.94	10.00
3838	NASDAQ	LPSN	Tue, Jul 14, 2015	9.81	10.12	9.80	10.11
3837	NASDAQ	LPSN	Mon, Jul 13, 2015	9.76	9.86	9.55	9.85
3836	NASDAQ	LPSN	Fri, Jul 10, 2015	9.67	9.75	9.56	9.71
3835	NASDAQ	LPSN	Thu, Jul 9, 2015	9.69	9.73	9.55	9.59
3834	NASDAQ	LPSN	Wed, Jul 8, 2015	9.59	9.74	9.50	9.64
3833	NASDAQ	LPSN	Tue, Jul 7, 2015	9.72	9.75	9.42	9.73
3832	NASDAQ	LPSN	Mon, Jul 6, 2015	10.00	10.00	9.66	9.75
3831	NASDAQ	LPSN	Thu, Jul 2, 2015	10.06	10.24	9.79	10.11
3830	NASDAQ	LPSN	Wed, Jul 1, 2015	9.89	10.24	9.89	10.05
3829	NASDAQ	LPSN	Tue, Jun 30, 2015	9.73	9.88	9.73	9.81
3828	NASDAQ	LPSN	Mon, Jun 29, 2015	9.74	9.94	9.59	9.66
3827	NASDAQ	LPSN	Fri, Jun 26, 2015	10.21	10.21	9.91	9.97
3826	NASDAQ	LPSN	Thu, Jun 25, 2015	10.16	10.35	10.09	10.18
3825	NASDAQ	LPSN	Wed, Jun 24, 2015	10.14	10.29	10.04	10.16
3824	NASDAQ	LPSN	Tue, Jun 23, 2015	10.14	10.33	10.03	10.25
3823	NASDAQ	LPSN	Mon, Jun 22, 2015	10.33	10.39	10.04	10.28
3822	NASDAQ	LPSN	Fri, Jun 19, 2015	10.52	10.55	10.22	10.30
3821	NASDAQ	LPSN	Thu, Jun 18, 2015	10.52	10.63	10.46	10.49
3820	NASDAQ	LPSN	Wed, Jun 17, 2015	10.35	10.66	10.27	10.49
3819	NASDAQ	LPSN	Tue, Jun 16, 2015	10.18	10.34	9.95	10.31
3818	NASDAQ	LPSN	Mon, Jun 15, 2015	9.65	10.27	9.64	10.24
3817	NASDAQ	LPSN	Fri, Jun 12, 2015	9.82	9.97	9.68	9.83
3816	NASDAQ	LPSN	Thu, Jun 11, 2015	9.76	9.95	9.75	9.82
3815	NASDAQ	LPSN	Wed, Jun 10, 2015	9.67	9.91	9.62	9.78
3814	NASDAQ	LPSN	Tue, Jun 9, 2015	10.02	10.04	9.71	9.80
3813	NASDAQ	LPSN	Mon, Jun 8, 2015	9.96	10.21	9.94	10.15
3812	NASDAQ	LPSN	Fri, Jun 5, 2015	9.97	10.03	9.82	9.99
3811	NASDAQ	LPSN	Thu, Jun 4, 2015	9.95	10.04	9.83	10.01
3810	NASDAQ	LPSN	Wed, Jun 3, 2015	9.61	10.04	9.57	10.01
3809	NASDAQ	LPSN	Tue, Jun 2, 2015	9.59	9.66	9.52	9.58
3808	NASDAQ	LPSN	Mon, Jun 1, 2015	9.68	9.76	9.57	9.61
3807	NASDAQ	LPSN	Fri, May 29, 2015	9.67	9.69	9.56	9.57
3806	NASDAQ	LPSN	Thu, May 28, 2015	9.80	9.96	9.64	9.70
3805	NASDAQ	LPSN	Wed, May 27, 2015	10.19	10.19	9.87	9.91
3804	NASDAQ	LPSN	Tue, May 26, 2015	10.12	10.47	9.85	10.16
3803	NASDAQ	LPSN	Fri, May 22, 2015	8.80	8.95	8.67	8.94
3802	NASDAQ	LPSN	Thu, May 21, 2015	8.96	8.90	8.80	8.81
3801	NASDAQ	LPSN	Wed, May 20, 2015	8.90	8.91	8.81	8.85
3800	NASDAQ	LPSN	Tue, May 19, 2015	8.76	8.90	8.73	8.89
3799	NASDAQ	LPSN	Mon, May 18, 2015	8.79	8.82	8.66	8.76
3798	NASDAQ	LPSN	Fri, May 15, 2015	8.67	8.81	8.52	8.75
3797	NASDAQ	LPSN	Thu, May 14, 2015	8.61	8.77	8.46	8.65
3796	NASDAQ	LPSN	Wed, May 13, 2015	8.47	8.70	8.16	8.62
3795	NASDAQ	LPSN	Tue, May 12, 2015	8.30	8.60	8.10	8.53
3794	NASDAQ	LPSN	Mon, May 11, 2015	9.48	9.64	9.42	9.46
3793	NASDAQ	LPSN	Fri, May 8, 2015	9.56	9.68	9.47	9.51
3792	NASDAQ	LPSN	Thu, May 7, 2015	9.42	9.60	9.37	9.50
3791	NASDAQ	LPSN	Wed, May 6, 2015	9.46	9.52	9.39	9.51
3790	NASDAQ	LPSN	Tue, May 5, 2015	9.52	9.66	9.37	9.40
3789	NASDAQ	LPSN	Mon, May 4, 2015	9.44	9.53	9.44	9.49
3788	NASDAQ	LPSN	Fri, May 1, 2015	9.41	9.53	9.29	9.42
3787	NASDAQ	LPSN	Thu, Apr 30, 2015	9.55	9.58	9.30	9.40
3786	NASDAQ	LPSN	Wed, Apr 29, 2015	9.71	9.77	9.56	9.60
3785	NASDAQ	LPSN	Tue, Apr 28, 2015	9.52	9.83	9.52	9.81
3784	NASDAQ	LPSN	Mon, Apr 27, 2015	9.50	9.68	9.49	9.55
3783	NASDAQ	LPSN	Fri, Apr 24, 2015	9.43	9.63	9.39	9.50
3782	NASDAQ	LPSN	Thu, Apr 23, 2015	9.39	9.49	9.37	9.41
3781	NASDAQ	LPSN	Wed, Apr 22, 2015	9.05	9.42	9.05	9.37
3780	NASDAQ	LPSN	Tue, Apr 21, 2015	9.86	9.87	8.99	9.06
3779	NASDAQ	LPSN	Mon, Apr 20, 2015	9.81	9.92	9.75	9.79
3778	NASDAQ	LPSN	Fri, Apr 17, 2015	9.89	9.91	9.75	9.81
3777	NASDAQ	LPSN	Thu, Apr 16, 2015	9.93	10.35	9.93	9.97
3776	NASDAQ	LPSN	Wed, Apr 15, 2015	10.08	10.16	9.58	9.93
3775	NASDAQ	LPSN	Tue, Apr 14, 2015	9.93	10.14	9.85	10.08
3774	NASDAQ	LPSN	Mon, Apr 13, 2015	10.07	10.15	9.71	9.96
3773	NASDAQ	LPSN	Fri, Apr 10, 2015	10.12	10.20	9.96	10.08
3772	NASDAQ	LPSN	Thu, Apr 9, 2015	10.10	10.18	9.99	10.08
3771	NASDAQ	LPSN	Wed, Apr 8, 2015	10.09	10.22	10.02	10.09
3770	NASDAQ	LPSN	Tue, Apr 7, 2015	10.28	10.41	10.03	10.03
3769	NASDAQ	LPSN	Mon, Apr 6, 2015	10.05	10.39	10.05	10.28
3768	NASDAQ	LPSN	Thu, Apr 2, 2015	9.94	10.04	9.78	10.02
3767	NASDAQ	LPSN	Wed, Apr 1, 2015	10.19	10.25	9.87	9.94
3766	NASDAQ	LPSN	Tue, Mar 31, 2015	10.65	10.65	10.23	10.24
3765	NASDAQ	LPSN	Mon, Mar 30, 2015	10.77	10.85	10.54	10.73
3764	NASDAQ	LPSN	Fri, Mar 27, 2015	10.94	11.00	10.69	10.76
3763	NASDAQ	LPSN	Thu, Mar 26, 2015	10.66	10.92	10.60	10.91
3762	NASDAQ	LPSN	Wed, Mar 25, 2015	10.88	10.88	10.69	10.77
3761	NASDAQ	LPSN	Tue, Mar 24, 2015	10.83	11.03	10.80	10.84
3760	NASDAQ	LPSN	Mon, Mar 23, 2015	10.87	10.97	10.72	10.86
3759	NASDAQ	LPSN	Fri, Mar 20, 2015	11.41	11.41	10.86	11.00
3758	NASDAQ	LPSN	Thu, Mar 19, 2015	10.84	11.35	10.81	11.33
3757	NASDAQ	LPSN	Wed, Mar 18, 2015	10.99	11.04	10.83	10.97
3756	NASDAQ	LPSN	Tue, Mar 17, 2015	11.25	11.25	10.93	11.06
3755	NASDAQ	LPSN	Mon, Mar 16, 2015	11.24	11.41	11.13	11.30
3754	NASDAQ	LPSN	Fri, Mar 13, 2015	11.34	11.48	11.16	11.22
3753	NASDAQ	LPSN	Thu, Mar 12, 2015	11.07	11.35	11.00	11.33
3752	NASDAQ	LPSN	Wed, Mar 11, 2015	11.01	11.15	10.98	11.10
3751	NASDAQ	LPSN	Tue, Mar 10, 2015	11.36	11.36	11.02	11.04
3750	NASDAQ	LPSN	Mon, Mar 9, 2015	11.29	11.51	11.18	11.41
3749	NASDAQ	LPSN	Fri, Mar 6, 2015	11.43	11.52	11.28	11.28
3748	NASDAQ	LPSN	Thu, Mar 5, 2015	11.41	11.53	11.35	11.52
3747	NASDAQ	LPSN	Wed, Mar 4, 2015	11.37	11.55	11.30	11.39
3746	NASDAQ	LPSN	Tue, Mar 3, 2015	11.53	11.58	11.21	11.45
3745	NASDAQ	LPSN	Mon, Mar 2, 2015	11.56	11.77	11.48	11.53
3744	NASDAQ	LPSN	Fri, Feb 27, 2015	11.53	11.74	11.52	11.54
3743	NASDAQ	LPSN	Thu, Feb 26, 2015	11.48	11.73	11.48	11.60
3742	NASDAQ	LPSN	Wed, Feb 25, 2015	11.43	11.51	11.35	11.40
3741	NASDAQ	LPSN	Tue, Feb 24, 2015	11.27	11.43	11.26	11.38
3740	NASDAQ	LPSN	Mon, Feb 23, 2015	11.40	11.49	11.15	11.28
3739	NASDAQ	LPSN	Fri, Feb 20, 2015	11.36	11.46	11.28	11.44
3738	NASDAQ	LPSN	Thu, Feb 19, 2015	11.37	11.60	11.29	11.40
3737	NASDAQ	LPSN	Wed, Feb 18, 2015	11.04	11.27	10.87	11.27
3736	NASDAQ	LPSN	Tue, Feb 17, 2015	10.93	11.10	10.80	10.85
3735	NASDAQ	LPSN	Fri, Feb 13, 2015	10.35	10.83	10.20	10.74
3734	NASDAQ	LPSN	Thu, Feb 12, 2015	10.32	10.44	9.21	10.36
3733	NASDAQ	LPSN	Wed, Feb 11, 2015	10.40	10.51	10.37	10.45
3732	NASDAQ	LPSN	Tue, Feb 10, 2015	10.61	10.70	10.44	10.47
3731	NASDAQ	LPSN	Mon, Feb 9, 2015	10.40	10.55	10.33	10.48
3730	NASDAQ	LPSN	Fri, Feb 6, 2015	10.52	10.65	10.40	10.43
3729	NASDAQ	LPSN	Thu, Feb 5, 2015	10.59	10.87	10.46	10.47
3728	NASDAQ	LPSN	Wed, Feb 4, 2015	10.72	10.80	10.50	10.53
3727	NASDAQ	LPSN	Tue, Feb 3, 2015	10.75	10.82	10.69	10.76
3726	NASDAQ	LPSN	Mon, Feb 2, 2015	10.65	10.71	10.48	10.69
3725	NASDAQ	LPSN	Fri, Jan 30, 2015	10.52	10.93	10.50	10.70
3724	NASDAQ	LPSN	Thu, Jan 29, 2015	11.01	11.01	10.57	10.61
3723	NASDAQ	LPSN	Wed, Jan 28, 2015	11.08	11.13	10.70	10.98
3722	NASDAQ	LPSN	Tue, Jan 27, 2015	11.20	11.39	11.00	11.03
3721	NASDAQ	LPSN	Mon, Jan 26, 2015	11.24	11.34	11.10	11.20
3720	NASDAQ	LPSN	Fri, Jan 23, 2015	10.87	11.33	10.86	11.14
3719	NASDAQ	LPSN	Thu, Jan 22, 2015	10.86	11.00	10.62	10.87
3718	NASDAQ	LPSN	Wed, Jan 21, 2015	10.79	11.09	10.75	10.81
3717	NASDAQ	LPSN	Tue, Jan 20, 2015	11.21	11.26	10.83	10.86
3716	NASDAQ	LPSN	Fri, Jan 16, 2015	10.95	11.56	10.95	11.23
3715	NASDAQ	LPSN	Thu, Jan 15, 2015	12.50	12.50	10.52	10.98
3714	NASDAQ	LPSN	Wed, Jan 14, 2015	12.48	12.69	12.32	12.58
3713	NASDAQ	LPSN	Tue, Jan 13, 2015	12.67	12.99	12.52	12.68
3712	NASDAQ	LPSN	Mon, Jan 12, 2015	12.50	12.58	12.21	12.55
3711	NASDAQ	LPSN	Fri, Jan 9, 2015	12.71	12.79	12.51	12.53
3710	NASDAQ	LPSN	Thu, Jan 8, 2015	12.58	12.85	12.51	12.75
3709	NASDAQ	LPSN	Wed, Jan 7, 2015	12.88	12.88	12.44	12.53
3708	NASDAQ	LPSN	Tue, Jan 6, 2015	12.79	13.02	12.37	12.80
3707	NASDAQ	LPSN	Mon, Jan 5, 2015	13.39	13.58	12.68	12.85
3706	NASDAQ	LPSN	Fri, Jan 2, 2015	14.13	14.27	13.36	13.66
3705	NASDAQ	LPSN	Wed, Dec 31, 2014	13.69	14.26	13.63	14.10
3704	NASDAQ	LPSN	Tue, Dec 30, 2014	13.64	13.76	13.33	13.60
3703	NASDAQ	LPSN	Mon, Dec 29, 2014	13.93	13.95	13.68	13.74
3702	NASDAQ	LPSN	Fri, Dec 26, 2014	13.96	14.14	13.95	14.09
3701	NASDAQ	LPSN	Wed, Dec 24, 2014	13.93	14.15	13.90	13.99
3700	NASDAQ	LPSN	Tue, Dec 23, 2014	13.97	14.15	13.88	14.00
3699	NASDAQ	LPSN	Mon, Dec 22, 2014	14.18	14.31	13.85	13.99
3698	NASDAQ	LPSN	Fri, Dec 19, 2014	14.22	14.41	13.93	14.11
3697	NASDAQ	LPSN	Thu, Dec 18, 2014	14.41	14.52	14.12	14.24
3696	NASDAQ	LPSN	Wed, Dec 17, 2014	14.09	14.51	14.00	14.32
3695	NASDAQ	LPSN	Tue, Dec 16, 2014	13.60	14.31	13.51	14.11
3694	NASDAQ	LPSN	Mon, Dec 15, 2014	13.59	13.80	13.39	13.68
3693	NASDAQ	LPSN	Fri, Dec 12, 2014	13.27	13.91	13.11	13.65
3692	NASDAQ	LPSN	Thu, Dec 11, 2014	13.37	13.84	13.34	13.41
3691	NASDAQ	LPSN	Wed, Dec 10, 2014	13.86	13.92	13.27	13.31
3690	NASDAQ	LPSN	Tue, Dec 9, 2014	13.08	13.98	13.01	13.84
3689	NASDAQ	LPSN	Mon, Dec 8, 2014	13.63	13.73	13.13	13.25
3688	NASDAQ	LPSN	Fri, Dec 5, 2014	13.46	13.75	13.46	13.66
3687	NASDAQ	LPSN	Thu, Dec 4, 2014	13.36	13.63	13.20	13.46
3686	NASDAQ	LPSN	Wed, Dec 3, 2014	13.36	13.63	13.10	13.40
3685	NASDAQ	LPSN	Tue, Dec 2, 2014	13.06	13.49	12.96	13.34
3684	NASDAQ	LPSN	Mon, Dec 1, 2014	12.94	13.29	12.70	13.10
3683	NASDAQ	LPSN	Fri, Nov 28, 2014	13.62	13.62	12.87	12.94
3682	NASDAQ	LPSN	Wed, Nov 26, 2014	13.23	13.60	13.16	13.58
3681	NASDAQ	LPSN	Tue, Nov 25, 2014	12.86	13.28	12.80	13.20
3680	NASDAQ	LPSN	Mon, Nov 24, 2014	12.75	13.04	12.75	12.95
3679	NASDAQ	LPSN	Fri, Nov 21, 2014	13.23	13.50	12.77	12.88
3678	NASDAQ	LPSN	Thu, Nov 20, 2014	12.84	13.15	12.82	13.06
3677	NASDAQ	LPSN	Wed, Nov 19, 2014	13.77	13.78	12.93	12.99
3676	NASDAQ	LPSN	Tue, Nov 18, 2014	13.77	13.92	13.63	13.82
3675	NASDAQ	LPSN	Mon, Nov 17, 2014	13.92	13.99	13.61	13.81
3674	NASDAQ	LPSN	Fri, Nov 14, 2014	13.91	14.06	13.85	13.96
3673	NASDAQ	LPSN	Thu, Nov 13, 2014	14.16	14.30	14.13	14.07
3672	NASDAQ	LPSN	Wed, Nov 12, 2014	14.37	14.44	14.17	14.36
3671	NASDAQ	LPSN	Tue, Nov 11, 2014	14.16	14.59	14.09	14.43
3670	NASDAQ	LPSN	Mon, Nov 10, 2014	13.91	14.27	13.80	14.25
3669	NASDAQ	LPSN	Fri, Nov 7, 2014	13.94	14.07	13.68	13.70
3668	NASDAQ	LPSN	Thu, Nov 6, 2014	12.72	14.05	11.82	13.94
3667	NASDAQ	LPSN	Wed, Nov 5, 2014	13.81	14.04	13.38	13.45
3666	NASDAQ	LPSN	Tue, Nov 4, 2014	13.85	13.98	13.73	13.84
3665	NASDAQ	LPSN	Mon, Nov 3, 2014	14.35	14.35	13.81	13.93
3664	NASDAQ	LPSN	Fri, Oct 31, 2014	14.49	14.70	14.32	14.40
3663	NASDAQ	LPSN	Thu, Oct 30, 2014	14.08	14.48	14.02	14.38
3662	NASDAQ	LPSN	Wed, Oct 29, 2014	14.46	14.47	14.10	14.17
3661	NASDAQ	LPSN	Tue, Oct 28, 2014	13.73	14.45	13.70	14.42
3660	NASDAQ	LPSN	Mon, Oct 27, 2014	13.63	13.72	13.50	13.67
3659	NASDAQ	LPSN	Fri, Oct 24, 2014	13.64	13.75	13.44	13.69
3658	NASDAQ	LPSN	Thu, Oct 23, 2014	13.50	13.74	13.44	13.59
3657	NASDAQ	LPSN	Wed, Oct 22, 2014	13.80	13.84	13.35	13.39
3656	NASDAQ	LPSN	Tue, Oct 21, 2014	13.79	13.92	13.67	13.84
3655	NASDAQ	LPSN	Mon, Oct 20, 2014	13.80	14.03	13.69	13.76
3654	NASDAQ	LPSN	Fri, Oct 17, 2014	14.55	14.60	13.89	13.93
3653	NASDAQ	LPSN	Thu, Oct 16, 2014	14.17	14.59	13.94	14.35
3652	NASDAQ	LPSN	Wed, Oct 15, 2014	13.78	14.44	13.50	14.37
3651	NASDAQ	LPSN	Tue, Oct 14, 2014	13.91	14.31	13.81	13.93
3650	NASDAQ	LPSN	Mon, Oct 13, 2014	13.71	13.94	13.45	13.77
3649	NASDAQ	LPSN	Fri, Oct 10, 2014	13.78	14.03	13.50	13.73
3648	NASDAQ	LPSN	Thu, Oct 9, 2014	14.08	14.46	13.80	13.86
3647	NASDAQ	LPSN	Wed, Oct 8, 2014	13.18	13.67	12.96	13.65
3646	NASDAQ	LPSN	Tue, Oct 7, 2014	12.66	13.29	12.58	13.25
3645	NASDAQ	LPSN	Mon, Oct 6, 2014	12.86	12.95	12.67	12.73
3644	NASDAQ	LPSN	Fri, Oct 3, 2014	12.76	13.05	12.67	12.79
3643	NASDAQ	LPSN	Thu, Oct 2, 2014	12.41	12.76	12.37	12.70
3642	NASDAQ	LPSN	Wed, Oct 1, 2014	12.55	12.62	12.43	12.45
3641	NASDAQ	LPSN	Tue, Sep 30, 2014	12.63	12.72	12.53	12.59
3640	NASDAQ	LPSN	Mon, Sep 29, 2014	12.55	12.66	12.52	12.66
3639	NASDAQ	LPSN	Fri, Sep 26, 2014	12.57	12.66	12.48	12.64
3638	NASDAQ	LPSN	Thu, Sep 25, 2014	12.71	12.71	12.45	12.56
3637	NASDAQ	LPSN	Wed, Sep 24, 2014	12.50	12.70	12.41	12.67
3636	NASDAQ	LPSN	Tue, Sep 23, 2014	12.54	12.74	12.41	12.50
3635	NASDAQ	LPSN	Mon, Sep 22, 2014	12.76	12.78	12.46	12.62
3634	NASDAQ	LPSN	Fri, Sep 19, 2014	12.99	13.04	12.60	12.78
3633	NASDAQ	LPSN	Thu, Sep 18, 2014	12.89	13.08	12.83	12.95
3632	NASDAQ	LPSN	Wed, Sep 17, 2014	12.70	12.89	12.69	12.81
3631	NASDAQ	LPSN	Tue, Sep 16, 2014	12.51	12.70	12.42	12.66
3630	NASDAQ	LPSN	Mon, Sep 15, 2014	12.91	12.91	12.57	12.61
3629	NASDAQ	LPSN	Fri, Sep 12, 2014	13.05	13.20	12.79	12.93
3628	NASDAQ	LPSN	Thu, Sep 11, 2014	13.01	13.14	12.92	13.07
3627	NASDAQ	LPSN	Wed, Sep 10, 2014	12.92	13.13	12.81	13.13
3626	NASDAQ	LPSN	Tue, Sep 9, 2014	13.02	13.03	12.79	12.90
3625	NASDAQ	LPSN	Mon, Sep 8, 2014	13.16	13.24	12.96	13.08
3624	NASDAQ	LPSN	Fri, Sep 5, 2014	12.83	13.01	12.78	12.97
3623	NASDAQ	LPSN	Thu, Sep 4, 2014	13.17	13.25	12.83	12.89
3622	NASDAQ	LPSN	Wed, Sep 3, 2014	13.13	13.27	13.11	13.17
3621	NASDAQ	LPSN	Tue, Sep 2, 2014	13.16	13.19	12.92	13.09
3620	NASDAQ	LPSN	Fri, Aug 29, 2014	12.79	12.94	12.76	12.91
3619	NASDAQ	LPSN	Thu, Aug 28, 2014	12.75	13.11	12.72	12.78
3618	NASDAQ	LPSN	Wed, Aug 27, 2014	12.96	12.99	12.75	12.82
3617	NASDAQ	LPSN	Tue, Aug 26, 2014	12.67	12.86	12.58	12.85
3616	NASDAQ	LPSN	Mon, Aug 25, 2014	12.86	12.86	12.54	12.60
3615	NASDAQ	LPSN	Fri, Aug 22, 2014	12.85	12.95	12.77	12.83
3614	NASDAQ	LPSN	Thu, Aug 21, 2014	12.72	12.91	12.58	12.85
3613	NASDAQ	LPSN	Wed, Aug 20, 2014	12.96	12.96	12.62	12.73
3612	NASDAQ	LPSN	Tue, Aug 19, 2014	12.99	13.26	12.92	12.95
3611	NASDAQ	LPSN	Mon, Aug 18, 2014	12.89	12.94	12.85	12.91
3610	NASDAQ	LPSN	Fri, Aug 15, 2014	12.87	12.98	12.66	12.81
3609	NASDAQ	LPSN	Thu, Aug 14, 2014	12.68	12.74	12.58	12.72
3608	NASDAQ	LPSN	Wed, Aug 13, 2014	12.48	12.82	12.38	12.73
3607	NASDAQ	LPSN	Tue, Aug 12, 2014	12.71	12.71	12.43	12.45
3606	NASDAQ	LPSN	Mon, Aug 11, 2014	12.58	12.92	12.53	12.78
3605	NASDAQ	LPSN	Fri, Aug 8, 2014	12.47	12.69	12.36	12.58
3604	NASDAQ	LPSN	Thu, Aug 7, 2014	12.90	12.94	12.28	12.43
3603	NASDAQ	LPSN	Wed, Aug 6, 2014	12.47	13.14	12.40	13.02
3602	NASDAQ	LPSN	Tue, Aug 5, 2014	12.44	12.72	12.23	12.63
3601	NASDAQ	LPSN	Mon, Aug 4, 2014	12.12	12.53	12.06	12.51
3600	NASDAQ	LPSN	Fri, Aug 1, 2014	11.75	12.25	11.63	12.19
3599	NASDAQ	LPSN	Thu, Jul 31, 2014	11.55	12.43	11.52	11.78
3598	NASDAQ	LPSN	Wed, Jul 30, 2014	9.77	10.22	9.77	10.16
3597	NASDAQ	LPSN	Tue, Jul 29, 2014	9.70	9.77	9.64	9.67
3596	NASDAQ	LPSN	Mon, Jul 28, 2014	9.74	9.83	9.52	9.69
3595	NASDAQ	LPSN	Fri, Jul 25, 2014	9.74	9.87	9.64	9.75
3594	NASDAQ	LPSN	Thu, Jul 24, 2014	10.08	10.11	9.79	9.81
3593	NASDAQ	LPSN	Wed, Jul 23, 2014	10.16	10.17	9.97	10.05
3592	NASDAQ	LPSN	Tue, Jul 22, 2014	10.06	10.19	9.98	10.16
3591	NASDAQ	LPSN	Mon, Jul 21, 2014	9.83	10.22	9.83	10.04
3590	NASDAQ	LPSN	Fri, Jul 18, 2014	9.65	10.00	9.65	9.91
3589	NASDAQ	LPSN	Thu, Jul 17, 2014	9.61	9.70	9.54	9.67
3588	NASDAQ	LPSN	Wed, Jul 16, 2014	9.66	9.71	9.41	9.47
3587	NASDAQ	LPSN	Tue, Jul 15, 2014	9.77	9.83	9.48	9.60
3586	NASDAQ	LPSN	Mon, Jul 14, 2014	10.14	10.25	9.79	9.82
3585	NASDAQ	LPSN	Fri, Jul 11, 2014	9.83	10.05	9.81	10.01
3584	NASDAQ	LPSN	Thu, Jul 10, 2014	9.80	9.94	9.70	9.86
3583	NASDAQ	LPSN	Wed, Jul 9, 2014	9.84	10.07	9.78	10.01
3582	NASDAQ	LPSN	Tue, Jul 8, 2014	10.02	10.09	9.74	9.76
3581	NASDAQ	LPSN	Mon, Jul 7, 2014	10.38	10.38	10.09	10.11
3580	NASDAQ	LPSN	Thu, Jul 3, 2014	10.55	10.63	10.41	10.49
3579	NASDAQ	LPSN	Wed, Jul 2, 2014	10.50	10.69	10.42	10.55
3578	NASDAQ	LPSN	Tue, Jul 1, 2014	10.19	10.56	10.17	10.50
3577	NASDAQ	LPSN	Mon, Jun 30, 2014	10.11	10.20	10.03	10.15
3576	NASDAQ	LPSN	Fri, Jun 27, 2014	9.90	10.11	9.89	10.08
3575	NASDAQ	LPSN	Thu, Jun 26, 2014	9.86	10.03	9.82	9.97
3574	NASDAQ	LPSN	Wed, Jun 25, 2014	9.65	10.04	9.60	9.82
3573	NASDAQ	LPSN	Tue, Jun 24, 2014	9.48	9.76	9.46	9.75
3572	NASDAQ	LPSN	Mon, Jun 23, 2014	9.18	9.50	9.16	9.43
3571	NASDAQ	LPSN	Fri, Jun 20, 2014	9.22	9.24	9.09	9.15
3570	NASDAQ	LPSN	Thu, Jun 19, 2014	9.27	9.36	9.11	9.19
3569	NASDAQ	LPSN	Wed, Jun 18, 2014	9.30	9.32	9.21	9.28
3568	NASDAQ	LPSN	Tue, Jun 17, 2014	9.08	9.37	8.96	9.28
3567	NASDAQ	LPSN	Mon, Jun 16, 2014	9.14	9.17	8.84	9.10
3566	NASDAQ	LPSN	Fri, Jun 13, 2014	9.31	9.38	9.15	9.19
3565	NASDAQ	LPSN	Thu, Jun 12, 2014	9.32	9.40	9.20	9.28
3564	NASDAQ	LPSN	Wed, Jun 11, 2014	9.42	9.51	9.28	9.34
3563	NASDAQ	LPSN	Tue, Jun 10, 2014	9.44	9.57	9.35	9.50
3562	NASDAQ	LPSN	Mon, Jun 9, 2014	9.36	9.47	9.33	9.47
3561	NASDAQ	LPSN	Fri, Jun 6, 2014	9.49	9.52	9.36	9.38
3560	NASDAQ	LPSN	Thu, Jun 5, 2014	9.21	9.47	9.14	9.44
3559	NASDAQ	LPSN	Wed, Jun 4, 2014	9.17	9.33	9.05	9.16
3558	NASDAQ	LPSN	Tue, Jun 3, 2014	9.40	9.43	9.15	9.20
3557	NASDAQ	LPSN	Mon, Jun 2, 2014	9.49	9.49	9.23	9.44
3556	NASDAQ	LPSN	Fri, May 30, 2014	9.81	9.81	9.34	9.52
3555	NASDAQ	LPSN	Thu, May 29, 2014	9.86	9.99	9.75	9.76
3554	NASDAQ	LPSN	Wed, May 28, 2014	10.13	10.18	9.80	9.85
3553	NASDAQ	LPSN	Tue, May 27, 2014	9.90	10.14	9.89	10.12
3552	NASDAQ	LPSN	Fri, May 23, 2014	9.91	9.99	9.76	9.89
3551	NASDAQ	LPSN	Thu, May 22, 2014	9.72	9.98	9.72	9.88
3550	NASDAQ	LPSN	Wed, May 21, 2014	9.66	9.79	9.53	9.71
3549	NASDAQ	LPSN	Tue, May 20, 2014	9.83	9.94	9.50	9.60
3548	NASDAQ	LPSN	Mon, May 19, 2014	9.79	9.91	9.79	9.89
3547	NASDAQ	LPSN	Fri, May 16, 2014	9.80	9.91	9.61	9.84
3546	NASDAQ	LPSN	Thu, May 15, 2014	9.65	10.00	9.56	9.75
3545	NASDAQ	LPSN	Wed, May 14, 2014	9.68	9.90	9.60	9.64
3544	NASDAQ	LPSN	Tue, May 13, 2014	9.81	9.88	9.42	9.70
3543	NASDAQ	LPSN	Mon, May 12, 2014	9.34	9.84	9.32	9.76
3542	NASDAQ	LPSN	Fri, May 9, 2014	9.18	9.36	9.08	9.30
3541	NASDAQ	LPSN	Thu, May 8, 2014	9.31	9.64	9.15	9.21
3540	NASDAQ	LPSN	Wed, May 7, 2014	9.50	9.50	9.15	9.29
3539	NASDAQ	LPSN	Tue, May 6, 2014	9.69	9.77	9.49	9.49
3538	NASDAQ	LPSN	Mon, May 5, 2014	9.64	9.80	9.58	9.73
3537	NASDAQ	LPSN	Fri, May 2, 2014	9.94	10.13	9.71	9.72
3536	NASDAQ	LPSN	Thu, May 1, 2014	9.93	10.03	9.77	9.93
3535	NASDAQ	LPSN	Wed, Apr 30, 2014	9.70	9.93	9.55	9.90
3534	NASDAQ	LPSN	Tue, Apr 29, 2014	9.87	9.93	9.61	9.77
3533	NASDAQ	LPSN	Mon, Apr 28, 2014	10.20	10.33	9.75	9.89
3532	NASDAQ	LPSN	Fri, Apr 25, 2014	10.53	10.57	10.02	10.13
3531	NASDAQ	LPSN	Thu, Apr 24, 2014	10.95	11.01	10.51	10.61
3530	NASDAQ	LPSN	Wed, Apr 23, 2014	11.06	11.06	10.80	10.81
3529	NASDAQ	LPSN	Tue, Apr 22, 2014	10.85	11.22	10.82	11.09
3528	NASDAQ	LPSN	Mon, Apr 21, 2014	10.87	10.95	10.73	10.82
3527	NASDAQ	LPSN	Thu, Apr 17, 2014	10.55	10.95	10.45	10.85
3526	NASDAQ	LPSN	Wed, Apr 16, 2014	10.26	10.66	10.26	10.56
3525	NASDAQ	LPSN	Tue, Apr 15, 2014	10.05	10.25	9.85	10.16
3524	NASDAQ	LPSN	Mon, Apr 14, 2014	10.05	10.27	9.88	10.02
3523	NASDAQ	LPSN	Fri, Apr 11, 2014	10.10	10.36	9.82	9.94
3522	NASDAQ	LPSN	Thu, Apr 10, 2014	10.88	10.89	10.20	10.22
3521	NASDAQ	LPSN	Wed, Apr 9, 2014	10.72	10.90	10.60	10.86
3520	NASDAQ	LPSN	Tue, Apr 8, 2014	10.57	10.92	10.40	10.71
3519	NASDAQ	LPSN	Mon, Apr 7, 2014	11.26	11.39	10.96	11.15
3518	NASDAQ	LPSN	Fri, Apr 4, 2014	11.81	11.90	11.23	11.35
3517	NASDAQ	LPSN	Thu, Apr 3, 2014	12.19	12.35	11.70	11.72
3516	NASDAQ	LPSN	Wed, Apr 2, 2014	12.26	12.32	12.04	12.19
3515	NASDAQ	LPSN	Tue, Apr 1, 2014	12.05	12.28	11.99	12.19
3514	NASDAQ	LPSN	Mon, Mar 31, 2014	11.78	12.28	11.78	12.07
3513	NASDAQ	LPSN	Fri, Mar 28, 2014	11.83	12.10	11.60	11.74
3512	NASDAQ	LPSN	Thu, Mar 27, 2014	11.91	12.10	11.62	11.83
3511	NASDAQ	LPSN	Wed, Mar 26, 2014	12.67	12.67	11.87	11.93
3510	NASDAQ	LPSN	Tue, Mar 25, 2014	12.39	12.65	12.20	12.33
3509	NASDAQ	LPSN	Mon, Mar 24, 2014	12.53	12.58	12.11	12.28
3508	NASDAQ	LPSN	Fri, Mar 21, 2014	12.60	12.60	12.36	12.47
3507	NASDAQ	LPSN	Thu, Mar 20, 2014	12.49	12.60	12.22	12.52
3506	NASDAQ	LPSN	Wed, Mar 19, 2014	12.59	12.73	12.41	12.55
3505	NASDAQ	LPSN	Tue, Mar 18, 2014	12.31	12.68	12.31	12.61
3504	NASDAQ	LPSN	Mon, Mar 17, 2014	12.10	12.49	11.97	12.27
3503	NASDAQ	LPSN	Fri, Mar 14, 2014	11.67	12.30	11.67	12.20
3502	NASDAQ	LPSN	Thu, Mar 13, 2014	11.67	11.71	11.34	11.58
3501	NASDAQ	LPSN	Wed, Mar 12, 2014	12.04	12.04	11.43	11.64
3500	NASDAQ	LPSN	Tue, Mar 11, 2014	12.37	12.61	12.02	12.11
3499	NASDAQ	LPSN	Mon, Mar 10, 2014	13.16	13.16	12.38	12.43
3498	NASDAQ	LPSN	Fri, Mar 7, 2014	13.45	13.45	13.19	13.26
3497	NASDAQ	LPSN	Thu, Mar 6, 2014	13.54	13.55	13.26	13.39
3496	NASDAQ	LPSN	Wed, Mar 5, 2014	13.45	13.60	13.32	13.50
3495	NASDAQ	LPSN	Tue, Mar 4, 2014	13.02	13.61	13.02	13.47
3494	NASDAQ	LPSN	Mon, Mar 3, 2014	12.95	13.02	12.66	12.82
3493	NASDAQ	LPSN	Fri, Feb 28, 2014	13.37	13.47	12.84	13.08
3492	NASDAQ	LPSN	Thu, Feb 27, 2014	13.32	13.45	13.25	13.36
3491	NASDAQ	LPSN	Wed, Feb 26, 2014	13.44	13.64	13.21	13.29
3490	NASDAQ	LPSN	Tue, Feb 25, 2014	13.69	13.90	13.28	13.37
3489	NASDAQ	LPSN	Mon, Feb 24, 2014	13.32	13.81	13.32	13.65
3488	NASDAQ	LPSN	Fri, Feb 21, 2014	12.87	13.55	12.87	13.35
3487	NASDAQ	LPSN	Thu, Feb 20, 2014	12.68	12.88	12.57	12.87
3486	NASDAQ	LPSN	Wed, Feb 19, 2014	12.59	12.84	12.50	12.66
3485	NASDAQ	LPSN	Tue, Feb 18, 2014	12.23	12.64	12.19	12.64
3484	NASDAQ	LPSN	Fri, Feb 14, 2014	12.08	12.36	11.65	12.17
3483	NASDAQ	LPSN	Thu, Feb 13, 2014	12.50	12.50	11.77	12.06
3482	NASDAQ	LPSN	Wed, Feb 12, 2014	13.19	13.34	12.95	13.20
3481	NASDAQ	LPSN	Tue, Feb 11, 2014	13.38	13.44	13.08	13.11
3480	NASDAQ	LPSN	Mon, Feb 10, 2014	13.34	13.43	13.20	13.34
3479	NASDAQ	LPSN	Fri, Feb 7, 2014	13.25	13.38	13.00	13.37
3478	NASDAQ	LPSN	Thu, Feb 6, 2014	13.19	13.43	13.14	13.18
3477	NASDAQ	LPSN	Wed, Feb 5, 2014	13.18	13.19	12.74	13.13
3476	NASDAQ	LPSN	Tue, Feb 4, 2014	13.22	13.48	13.13	13.22
3475	NASDAQ	LPSN	Mon, Feb 3, 2014	13.75	13.80	13.07	13.18
3474	NASDAQ	LPSN	Fri, Jan 31, 2014	14.07	14.19	13.80	13.83
3473	NASDAQ	LPSN	Thu, Jan 30, 2014	13.71	14.42	13.71	14.35
3472	NASDAQ	LPSN	Wed, Jan 29, 2014	13.71	13.79	13.55	13.61
3471	NASDAQ	LPSN	Tue, Jan 28, 2014	13.86	14.18	13.71	13.83
3470	NASDAQ	LPSN	Mon, Jan 27, 2014	14.23	14.40	13.78	13.90
3469	NASDAQ	LPSN	Fri, Jan 24, 2014	14.46	14.46	14.05	14.21
3468	NASDAQ	LPSN	Thu, Jan 23, 2014	14.66	14.77	14.35	14.52
3467	NASDAQ	LPSN	Wed, Jan 22, 2014	14.69	14.74	14.53	14.68
3466	NASDAQ	LPSN	Tue, Jan 21, 2014	14.61	14.82	14.55	14.70
3465	NASDAQ	LPSN	Fri, Jan 17, 2014	14.70	14.77	14.42	14.53
3464	NASDAQ	LPSN	Thu, Jan 16, 2014	14.71	14.95	14.71	14.74
3463	NASDAQ	LPSN	Wed, Jan 15, 2014	14.91	15.12	14.72	14.76
3462	NASDAQ	LPSN	Tue, Jan 14, 2014	14.69	14.99	14.68	14.81
3461	NASDAQ	LPSN	Mon, Jan 13, 2014	14.86	15.00	14.61	14.67
3460	NASDAQ	LPSN	Fri, Jan 10, 2014	14.90	14.99	14.72	14.73
3459	NASDAQ	LPSN	Thu, Jan 9, 2014	15.02	15.12	14.60	14.85
3458	NASDAQ	LPSN	Wed, Jan 8, 2014	15.08	15.24	14.89	15.00
3457	NASDAQ	LPSN	Tue, Jan 7, 2014	14.84	15.00	14.75	14.95
3456	NASDAQ	LPSN	Mon, Jan 6, 2014	14.84	14.89	14.61	14.67
3455	NASDAQ	LPSN	Fri, Jan 3, 2014	14.73	14.75	14.44	14.64
3454	NASDAQ	LPSN	Thu, Jan 2, 2014	14.85	14.87	14.42	14.69
3453	NASDAQ	LPSN	Tue, Dec 31, 2013	14.56	14.98	14.50	14.82
3452	NASDAQ	LPSN	Mon, Dec 30, 2013	14.66	14.85	14.56	14.58
3451	NASDAQ	LPSN	Fri, Dec 27, 2013	14.73	14.73	14.51	14.69
3450	NASDAQ	LPSN	Thu, Dec 26, 2013	14.77	14.80	14.54	14.67
3449	NASDAQ	LPSN	Tue, Dec 24, 2013	14.35	14.80	14.24	14.60
3448	NASDAQ	LPSN	Mon, Dec 23, 2013	13.62	14.22	13.56	14.18
3447	NASDAQ	LPSN	Fri, Dec 20, 2013	12.74	13.20	12.55	13.07
3446	NASDAQ	LPSN	Thu, Dec 19, 2013	12.37	12.76	12.36	12.68
3445	NASDAQ	LPSN	Wed, Dec 18, 2013	12.43	12.48	12.12	12.42
3444	NASDAQ	LPSN	Tue, Dec 17, 2013	12.20	12.49	12.07	12.33
3443	NASDAQ	LPSN	Mon, Dec 16, 2013	11.67	12.27	11.67	12.17
3442	NASDAQ	LPSN	Fri, Dec 13, 2013	11.45	11.71	11.45	11.67
3441	NASDAQ	LPSN	Thu, Dec 12, 2013	11.28	11.49	11.19	11.41
3440	NASDAQ	LPSN	Wed, Dec 11, 2013	11.71	11.72	11.35	11.39
3439	NASDAQ	LPSN	Tue, Dec 10, 2013	11.69	11.85	11.56	11.73
3438	NASDAQ	LPSN	Mon, Dec 9, 2013	12.02	12.12	11.74	11.75
3437	NASDAQ	LPSN	Fri, Dec 6, 2013	12.15	12.30	12.01	12.01
3436	NASDAQ	LPSN	Thu, Dec 5, 2013	11.92	12.14	11.92	12.08
3435	NASDAQ	LPSN	Wed, Dec 4, 2013	11.81	12.05	11.77	11.94
3434	NASDAQ	LPSN	Tue, Dec 3, 2013	11.57	12.05	11.57	11.95
3433	NASDAQ	LPSN	Mon, Dec 2, 2013	12.25	12.25	11.58	11.75
3432	NASDAQ	LPSN	Fri, Nov 29, 2013	12.24	12.34	12.15	12.29
3431	NASDAQ	LPSN	Wed, Nov 27, 2013	12.07	12.29	11.95	12.18
3430	NASDAQ	LPSN	Tue, Nov 26, 2013	11.85	12.06	11.76	12.03
3429	NASDAQ	LPSN	Mon, Nov 25, 2013	11.79	11.93	11.66	11.80
3428	NASDAQ	LPSN	Fri, Nov 22, 2013	11.67	11.80	11.54	11.78
3427	NASDAQ	LPSN	Thu, Nov 21, 2013	11.53	11.72	11.52	11.65
3426	NASDAQ	LPSN	Wed, Nov 20, 2013	11.45	11.60	11.38	11.47
3425	NASDAQ	LPSN	Tue, Nov 19, 2013	11.55	11.65	11.37	11.43
3424	NASDAQ	LPSN	Mon, Nov 18, 2013	11.74	11.80	11.54	11.59
3423	NASDAQ	LPSN	Fri, Nov 15, 2013	11.58	11.69	11.53	11.54
3422	NASDAQ	LPSN	Thu, Nov 14, 2013	11.45	11.68	11.36	11.59
3421	NASDAQ	LPSN	Wed, Nov 13, 2013	11.42	11.57	11.30	11.50
3420	NASDAQ	LPSN	Tue, Nov 12, 2013	11.49	11.62	11.43	11.47
3419	NASDAQ	LPSN	Mon, Nov 11, 2013	11.42	11.67	11.34	11.44
3418	NASDAQ	LPSN	Fri, Nov 8, 2013	11.13	11.47	10.75	11.31
3417	NASDAQ	LPSN	Thu, Nov 7, 2013	10.49	11.45	10.25	11.17
3416	NASDAQ	LPSN	Wed, Nov 6, 2013	9.34	9.40	9.10	9.11
3415	NASDAQ	LPSN	Tue, Nov 5, 2013	9.19	9.30	9.15	9.25
3414	NASDAQ	LPSN	Mon, Nov 4, 2013	9.22	9.31	9.15	9.29
3413	NASDAQ	LPSN	Fri, Nov 1, 2013	9.33	9.36	9.20	9.21
3412	NASDAQ	LPSN	Thu, Oct 31, 2013	9.38	9.43	9.17	9.34
3411	NASDAQ	LPSN	Wed, Oct 30, 2013	9.59	9.67	9.36	9.37
3410	NASDAQ	LPSN	Tue, Oct 29, 2013	9.62	9.70	9.47	9.55
3409	NASDAQ	LPSN	Mon, Oct 28, 2013	9.56	9.64	9.50	9.55
3408	NASDAQ	LPSN	Fri, Oct 25, 2013	9.70	9.72	9.47	9.57
3407	NASDAQ	LPSN	Thu, Oct 24, 2013	9.50	9.68	9.49	9.66
3406	NASDAQ	LPSN	Wed, Oct 23, 2013	9.57	9.65	9.46	9.49
3405	NASDAQ	LPSN	Tue, Oct 22, 2013	9.57	9.68	9.50	9.64
3404	NASDAQ	LPSN	Mon, Oct 21, 2013	9.65	9.71	9.53	9.54
3403	NASDAQ	LPSN	Fri, Oct 18, 2013	9.63	9.75	9.53	9.66
3402	NASDAQ	LPSN	Thu, Oct 17, 2013	9.44	9.56	9.28	9.56
3401	NASDAQ	LPSN	Wed, Oct 16, 2013	9.46	9.55	9.40	9.42
3400	NASDAQ	LPSN	Tue, Oct 15, 2013	9.54	9.57	9.34	9.41
3399	NASDAQ	LPSN	Mon, Oct 14, 2013	9.45	9.57	9.29	9.51
3398	NASDAQ	LPSN	Fri, Oct 11, 2013	9.23	9.54	9.17	9.49
3397	NASDAQ	LPSN	Thu, Oct 10, 2013	9.27	9.32	9.17	9.28
3396	NASDAQ	LPSN	Wed, Oct 9, 2013	9.24	9.29	8.98	9.16
3395	NASDAQ	LPSN	Tue, Oct 8, 2013	9.25	9.34	9.06	9.08
3394	NASDAQ	LPSN	Mon, Oct 7, 2013	9.29	9.39	9.25	9.27
3393	NASDAQ	LPSN	Fri, Oct 4, 2013	9.27	9.40	9.24	9.35
3392	NASDAQ	LPSN	Thu, Oct 3, 2013	9.58	9.62	9.30	9.30
3391	NASDAQ	LPSN	Wed, Oct 2, 2013	9.53	9.67	9.53	9.60
3390	NASDAQ	LPSN	Tue, Oct 1, 2013	9.43	9.62	9.43	9.59
3389	NASDAQ	LPSN	Mon, Sep 30, 2013	9.43	9.48	9.36	9.43
3388	NASDAQ	LPSN	Fri, Sep 27, 2013	9.53	9.58	9.40	9.41
3387	NASDAQ	LPSN	Thu, Sep 26, 2013	9.75	9.75	9.54	9.61
3386	NASDAQ	LPSN	Wed, Sep 25, 2013	9.78	9.87	9.70	9.75
3385	NASDAQ	LPSN	Tue, Sep 24, 2013	9.90	9.96	9.79	9.79
3384	NASDAQ	LPSN	Mon, Sep 23, 2013	9.78	9.90	9.55	9.86
3383	NASDAQ	LPSN	Fri, Sep 20, 2013	9.82	9.99	9.75	9.80
3382	NASDAQ	LPSN	Thu, Sep 19, 2013	9.78	9.83	9.72	9.81
3381	NASDAQ	LPSN	Wed, Sep 18, 2013	9.66	9.83	9.47	9.73
3380	NASDAQ	LPSN	Tue, Sep 17, 2013	9.48	9.68	9.48	9.67
3379	NASDAQ	LPSN	Mon, Sep 16, 2013	9.71	9.74	9.41	9.51
3378	NASDAQ	LPSN	Fri, Sep 13, 2013	9.31	9.64	9.27	9.56
3377	NASDAQ	LPSN	Thu, Sep 12, 2013	9.35	9.43	9.24	9.26
3376	NASDAQ	LPSN	Wed, Sep 11, 2013	9.58	9.63	9.32	9.38
3375	NASDAQ	LPSN	Tue, Sep 10, 2013	9.47	9.63	9.44	9.55
3374	NASDAQ	LPSN	Mon, Sep 9, 2013	9.31	9.45	9.31	9.43
3373	NASDAQ	LPSN	Fri, Sep 6, 2013	9.40	9.44	9.24	9.27
3372	NASDAQ	LPSN	Thu, Sep 5, 2013	9.36	9.43	9.25	9.34
3371	NASDAQ	LPSN	Wed, Sep 4, 2013	9.37	9.42	9.33	9.38
3370	NASDAQ	LPSN	Tue, Sep 3, 2013	9.48	9.60	9.32	9.37
3369	NASDAQ	LPSN	Fri, Aug 30, 2013	9.49	9.57	9.28	9.32
3368	NASDAQ	LPSN	Thu, Aug 29, 2013	9.37	9.64	9.37	9.50
3367	NASDAQ	LPSN	Wed, Aug 28, 2013	9.29	9.53	9.29	9.36
3366	NASDAQ	LPSN	Tue, Aug 27, 2013	9.51	9.60	9.24	9.28
3365	NASDAQ	LPSN	Mon, Aug 26, 2013	9.60	9.75	9.55	9.59
3364	NASDAQ	LPSN	Fri, Aug 23, 2013	9.67	9.69	9.53	9.61
3363	NASDAQ	LPSN	Thu, Aug 22, 2013	9.64	9.81	9.63	9.67
3362	NASDAQ	LPSN	Wed, Aug 21, 2013	9.76	9.81	9.53	9.61
3361	NASDAQ	LPSN	Tue, Aug 20, 2013	9.65	9.83	9.60	9.78
3360	NASDAQ	LPSN	Mon, Aug 19, 2013	10.04	10.07	9.66	9.66
3359	NASDAQ	LPSN	Fri, Aug 16, 2013	10.00	10.05	9.95	10.01
3358	NASDAQ	LPSN	Thu, Aug 15, 2013	10.19	10.20	10.00	10.06
3357	NASDAQ	LPSN	Wed, Aug 14, 2013	10.58	10.61	10.17	10.29
3356	NASDAQ	LPSN	Tue, Aug 13, 2013	10.49	10.73	10.34	10.60
3355	NASDAQ	LPSN	Mon, Aug 12, 2013	10.30	10.54	10.30	10.39
3354	NASDAQ	LPSN	Fri, Aug 9, 2013	10.32	10.40	10.17	10.34
3353	NASDAQ	LPSN	Thu, Aug 8, 2013	10.34	10.44	10.26	10.32
3352	NASDAQ	LPSN	Wed, Aug 7, 2013	10.13	10.31	10.00	10.28
3351	NASDAQ	LPSN	Tue, Aug 6, 2013	10.02	10.17	9.89	10.15
3350	NASDAQ	LPSN	Mon, Aug 5, 2013	10.01	10.13	9.99	10.01
3349	NASDAQ	LPSN	Fri, Aug 2, 2013	9.83	10.41	9.56	10.05
3348	NASDAQ	LPSN	Thu, Aug 1, 2013	10.53	11.09	9.95	10.00
3347	NASDAQ	LPSN	Wed, Jul 31, 2013	9.93	9.96	9.08	9.24
3346	NASDAQ	LPSN	Tue, Jul 30, 2013	9.83	10.02	9.79	9.93
3345	NASDAQ	LPSN	Mon, Jul 29, 2013	9.86	10.08	9.76	9.81
3344	NASDAQ	LPSN	Fri, Jul 26, 2013	9.82	9.98	9.70	9.91
3343	NASDAQ	LPSN	Thu, Jul 25, 2013	9.70	9.99	9.69	9.90
3342	NASDAQ	LPSN	Wed, Jul 24, 2013	10.02	10.11	9.58	9.72
3341	NASDAQ	LPSN	Tue, Jul 23, 2013	9.93	10.12	9.93	10.00
3340	NASDAQ	LPSN	Mon, Jul 22, 2013	10.01	10.09	9.86	9.88
3339	NASDAQ	LPSN	Fri, Jul 19, 2013	10.05	10.23	9.97	10.00
3338	NASDAQ	LPSN	Thu, Jul 18, 2013	10.23	10.40	10.06	10.10
3337	NASDAQ	LPSN	Wed, Jul 17, 2013	9.89	10.29	9.89	10.19
3336	NASDAQ	LPSN	Tue, Jul 16, 2013	9.75	9.83	9.70	9.79
3335	NASDAQ	LPSN	Mon, Jul 15, 2013	9.94	9.99	9.75	9.79
3334	NASDAQ	LPSN	Fri, Jul 12, 2013	9.81	10.02	9.79	9.93
3333	NASDAQ	LPSN	Thu, Jul 11, 2013	9.89	9.92	9.76	9.84
3332	NASDAQ	LPSN	Wed, Jul 10, 2013	9.46	9.82	9.46	9.75
3331	NASDAQ	LPSN	Tue, Jul 9, 2013	9.66	9.73	9.46	9.51
3330	NASDAQ	LPSN	Mon, Jul 8, 2013	9.27	9.63	9.26	9.63
3329	NASDAQ	LPSN	Fri, Jul 5, 2013	9.40	9.40	9.20	9.27
3328	NASDAQ	LPSN	Wed, Jul 3, 2013	9.19	9.37	9.19	9.27
3327	NASDAQ	LPSN	Tue, Jul 2, 2013	9.20	9.31	9.10	9.26
3326	NASDAQ	LPSN	Mon, Jul 1, 2013	9.01	9.35	8.98	9.24
3325	NASDAQ	LPSN	Fri, Jun 28, 2013	8.91	9.05	8.87	8.96
3324	NASDAQ	LPSN	Thu, Jun 27, 2013	8.84	8.99	8.79	8.97
3323	NASDAQ	LPSN	Wed, Jun 26, 2013	8.96	9.05	8.81	8.81
3322	NASDAQ	LPSN	Tue, Jun 25, 2013	9.02	9.04	8.90	8.90
3321	NASDAQ	LPSN	Mon, Jun 24, 2013	9.28	9.32	8.86	8.97
3320	NASDAQ	LPSN	Fri, Jun 21, 2013	8.78	9.31	8.62	9.31
3319	NASDAQ	LPSN	Thu, Jun 20, 2013	8.84	8.91	8.74	8.79
3318	NASDAQ	LPSN	Wed, Jun 19, 2013	9.05	9.13	8.95	8.98
3317	NASDAQ	LPSN	Tue, Jun 18, 2013	8.97	9.11	8.90	9.02
3316	NASDAQ	LPSN	Mon, Jun 17, 2013	8.65	8.99	8.61	8.92
3315	NASDAQ	LPSN	Fri, Jun 14, 2013	8.90	8.93	8.57	8.58
3314	NASDAQ	LPSN	Thu, Jun 13, 2013	9.11	9.14	8.77	8.92
3313	NASDAQ	LPSN	Wed, Jun 12, 2013	9.41	9.41	9.08	9.14
3312	NASDAQ	LPSN	Tue, Jun 11, 2013	9.30	9.42	9.05	9.34
3311	NASDAQ	LPSN	Mon, Jun 10, 2013	9.21	9.42	9.21	9.38
3310	NASDAQ	LPSN	Fri, Jun 7, 2013	9.26	9.28	9.07	9.19
3309	NASDAQ	LPSN	Thu, Jun 6, 2013	9.01	9.25	9.01	9.20
3308	NASDAQ	LPSN	Wed, Jun 5, 2013	9.07	9.34	8.92	8.98
3307	NASDAQ	LPSN	Tue, Jun 4, 2013	9.28	9.44	9.05	9.11
3306	NASDAQ	LPSN	Mon, Jun 3, 2013	9.34	9.47	9.16	9.31
3305	NASDAQ	LPSN	Fri, May 31, 2013	9.30	9.45	9.23	9.24
3304	NASDAQ	LPSN	Thu, May 30, 2013	9.39	9.44	9.34	9.36
3303	NASDAQ	LPSN	Wed, May 29, 2013	9.32	9.47	9.32	9.39
3302	NASDAQ	LPSN	Tue, May 28, 2013	9.50	9.66	9.34	9.44
3301	NASDAQ	LPSN	Fri, May 24, 2013	9.73	9.75	9.29	9.32
3300	NASDAQ	LPSN	Thu, May 23, 2013	9.05	9.81	9.04	9.80
3299	NASDAQ	LPSN	Wed, May 22, 2013	9.45	9.49	9.08	9.18
3298	NASDAQ	LPSN	Tue, May 21, 2013	9.48	9.56	9.38	9.47
3297	NASDAQ	LPSN	Mon, May 20, 2013	9.42	9.50	9.23	9.43
3296	NASDAQ	LPSN	Fri, May 17, 2013	8.77	9.08	8.72	9.05
3295	NASDAQ	LPSN	Thu, May 16, 2013	8.45	8.77	8.40	8.75
3294	NASDAQ	LPSN	Wed, May 15, 2013	8.56	8.67	8.47	8.49
3293	NASDAQ	LPSN	Tue, May 14, 2013	8.49	8.71	8.49	8.58
3292	NASDAQ	LPSN	Mon, May 13, 2013	8.33	8.61	8.30	8.49
3291	NASDAQ	LPSN	Fri, May 10, 2013	8.30	8.48	8.20	8.39
3290	NASDAQ	LPSN	Thu, May 9, 2013	9.74	9.95	8.03	8.12
3289	NASDAQ	LPSN	Wed, May 8, 2013	12.69	12.91	12.64	12.75
3288	NASDAQ	LPSN	Tue, May 7, 2013	12.82	12.87	12.72	12.77
3287	NASDAQ	LPSN	Mon, May 6, 2013	13.00	13.09	12.72	12.75
3286	NASDAQ	LPSN	Fri, May 3, 2013	12.66	13.04	12.60	12.95
3285	NASDAQ	LPSN	Thu, May 2, 2013	12.61	12.66	12.47	12.49
3284	NASDAQ	LPSN	Wed, May 1, 2013	12.71	12.84	12.30	12.46
3283	NASDAQ	LPSN	Tue, Apr 30, 2013	12.76	12.87	12.67	12.82
3282	NASDAQ	LPSN	Mon, Apr 29, 2013	12.70	12.95	12.67	12.75
3281	NASDAQ	LPSN	Fri, Apr 26, 2013	12.72	12.77	12.46	12.63
3280	NASDAQ	LPSN	Thu, Apr 25, 2013	12.63	12.94	12.63	12.76
3279	NASDAQ	LPSN	Wed, Apr 24, 2013	12.55	12.62	12.45	12.58
3278	NASDAQ	LPSN	Tue, Apr 23, 2013	12.56	12.78	12.37	12.59
3277	NASDAQ	LPSN	Mon, Apr 22, 2013	12.49	12.51	12.18	12.46
3276	NASDAQ	LPSN	Fri, Apr 19, 2013	12.87	12.88	12.45	12.51
3275	NASDAQ	LPSN	Thu, Apr 18, 2013	13.22	13.32	12.79	12.89
3274	NASDAQ	LPSN	Wed, Apr 17, 2013	13.27	13.48	13.03	13.23
3273	NASDAQ	LPSN	Tue, Apr 16, 2013	13.21	13.38	13.03	13.36
3272	NASDAQ	LPSN	Mon, Apr 15, 2013	13.35	13.46	13.01	13.09
3271	NASDAQ	LPSN	Fri, Apr 12, 2013	13.65	13.73	13.40	13.50
3270	NASDAQ	LPSN	Thu, Apr 11, 2013	13.48	13.91	13.48	13.75
3269	NASDAQ	LPSN	Wed, Apr 10, 2013	13.33	13.47	13.27	13.43
3268	NASDAQ	LPSN	Tue, Apr 9, 2013	13.50	13.52	13.28	13.28
3267	NASDAQ	LPSN	Mon, Apr 8, 2013	13.41	13.56	13.26	13.51
3266	NASDAQ	LPSN	Fri, Apr 5, 2013	13.11	13.45	13.07	13.39
3265	NASDAQ	LPSN	Thu, Apr 4, 2013	13.22	13.40	13.14	13.36
3264	NASDAQ	LPSN	Wed, Apr 3, 2013	13.52	13.71	13.19	13.24
3263	NASDAQ	LPSN	Tue, Apr 2, 2013	13.51	13.65	13.35	13.44
3262	NASDAQ	LPSN	Mon, Apr 1, 2013	13.59	13.76	13.27	13.42
3261	NASDAQ	LPSN	Thu, Mar 28, 2013	13.61	13.74	13.57	13.58
3260	NASDAQ	LPSN	Wed, Mar 27, 2013	13.65	13.71	13.58	13.64
3259	NASDAQ	LPSN	Tue, Mar 26, 2013	14.02	14.18	13.69	13.80
3258	NASDAQ	LPSN	Mon, Mar 25, 2013	14.01	14.11	13.88	13.96
3257	NASDAQ	LPSN	Fri, Mar 22, 2013	14.10	14.11	13.95	13.98
3256	NASDAQ	LPSN	Thu, Mar 21, 2013	14.00	14.14	13.95	14.07
3255	NASDAQ	LPSN	Wed, Mar 20, 2013	14.02	14.24	13.98	14.10
3254	NASDAQ	LPSN	Tue, Mar 19, 2013	13.96	14.07	13.76	13.92
3253	NASDAQ	LPSN	Mon, Mar 18, 2013	13.91	14.07	13.88	13.91
3252	NASDAQ	LPSN	Fri, Mar 15, 2013	14.13	14.18	14.02	14.06
3251	NASDAQ	LPSN	Thu, Mar 14, 2013	13.94	14.21	13.87	14.10
3250	NASDAQ	LPSN	Wed, Mar 13, 2013	14.05	14.15	13.91	13.97
3249	NASDAQ	LPSN	Tue, Mar 12, 2013	14.21	14.29	14.01	14.06
3248	NASDAQ	LPSN	Mon, Mar 11, 2013	14.34	14.40	14.16	14.30
3247	NASDAQ	LPSN	Fri, Mar 8, 2013	14.43	14.46	14.23	14.44
3246	NASDAQ	LPSN	Thu, Mar 7, 2013	14.62	14.63	14.09	14.29
3245	NASDAQ	LPSN	Wed, Mar 6, 2013	14.58	14.80	14.34	14.66
3244	NASDAQ	LPSN	Tue, Mar 5, 2013	14.98	14.98	14.42	14.51
3243	NASDAQ	LPSN	Mon, Mar 4, 2013	14.80	15.19	14.73	14.82
3242	NASDAQ	LPSN	Fri, Mar 1, 2013	14.38	15.11	13.99	14.90
3241	NASDAQ	LPSN	Thu, Feb 28, 2013	14.68	14.74	14.46	14.47
3240	NASDAQ	LPSN	Wed, Feb 27, 2013	14.15	14.69	14.09	14.61
3239	NASDAQ	LPSN	Tue, Feb 26, 2013	13.95	14.22	13.95	14.17
3238	NASDAQ	LPSN	Mon, Feb 25, 2013	14.15	14.15	13.89	13.89
3237	NASDAQ	LPSN	Fri, Feb 22, 2013	13.80	14.10	13.78	14.08
3236	NASDAQ	LPSN	Thu, Feb 21, 2013	13.74	13.98	13.48	13.73
3235	NASDAQ	LPSN	Wed, Feb 20, 2013	13.85	14.05	13.76	13.76
3234	NASDAQ	LPSN	Tue, Feb 19, 2013	13.44	13.90	13.42	13.88
3233	NASDAQ	LPSN	Fri, Feb 15, 2013	13.15	13.64	13.00	13.42
3232	NASDAQ	LPSN	Thu, Feb 14, 2013	13.05	13.18	12.95	13.07
3231	NASDAQ	LPSN	Wed, Feb 13, 2013	13.10	13.51	12.66	13.15
3230	NASDAQ	LPSN	Tue, Feb 12, 2013	13.99	14.02	13.30	13.66
3229	NASDAQ	LPSN	Mon, Feb 11, 2013	14.07	14.13	13.79	14.00
3228	NASDAQ	LPSN	Fri, Feb 8, 2013	13.70	14.13	13.68	14.03
3227	NASDAQ	LPSN	Thu, Feb 7, 2013	14.14	14.14	13.52	13.69
3226	NASDAQ	LPSN	Wed, Feb 6, 2013	13.92	14.14	13.86	14.05
3225	NASDAQ	LPSN	Tue, Feb 5, 2013	13.86	14.03	13.67	13.95
3224	NASDAQ	LPSN	Mon, Feb 4, 2013	13.63	13.83	13.63	13.77
3223	NASDAQ	LPSN	Fri, Feb 1, 2013	13.47	13.79	13.35	13.75
3222	NASDAQ	LPSN	Thu, Jan 31, 2013	13.33	13.47	13.21	13.37
3221	NASDAQ	LPSN	Wed, Jan 30, 2013	13.53	13.62	13.29	13.40
3220	NASDAQ	LPSN	Tue, Jan 29, 2013	13.81	13.89	13.51	13.56
3219	NASDAQ	LPSN	Mon, Jan 28, 2013	14.09	14.09	13.62	13.64
3218	NASDAQ	LPSN	Fri, Jan 25, 2013	13.82	14.18	13.63	14.08
3217	NASDAQ	LPSN	Thu, Jan 24, 2013	13.54	13.77	13.43	13.73
3216	NASDAQ	LPSN	Wed, Jan 23, 2013	13.41	13.67	13.41	13.55
3215	NASDAQ	LPSN	Tue, Jan 22, 2013	13.68	13.80	13.35	13.43
3214	NASDAQ	LPSN	Fri, Jan 18, 2013	14.14	14.14	13.77	13.86
3213	NASDAQ	LPSN	Thu, Jan 17, 2013	14.09	14.24	14.07	14.19
3212	NASDAQ	LPSN	Wed, Jan 16, 2013	13.90	14.15	13.90	14.06
3211	NASDAQ	LPSN	Tue, Jan 15, 2013	13.65	14.03	13.60	13.98
3210	NASDAQ	LPSN	Mon, Jan 14, 2013	13.85	13.94	13.62	13.75
3209	NASDAQ	LPSN	Fri, Jan 11, 2013	13.62	13.94	13.57	13.84
3208	NASDAQ	LPSN	Thu, Jan 10, 2013	13.58	13.92	13.40	13.65
3207	NASDAQ	LPSN	Wed, Jan 9, 2013	13.33	13.61	13.23	13.52
3206	NASDAQ	LPSN	Tue, Jan 8, 2013	13.25	13.50	13.11	13.33
3205	NASDAQ	LPSN	Mon, Jan 7, 2013	13.43	13.72	12.95	13.29
3204	NASDAQ	LPSN	Fri, Jan 4, 2013	13.55	13.65	13.35	13.50
3203	NASDAQ	LPSN	Thu, Jan 3, 2013	13.72	13.83	13.35	13.50
3202	NASDAQ	LPSN	Wed, Jan 2, 2013	13.65	13.94	13.57	13.78
3201	NASDAQ	LPSN	Mon, Dec 31, 2012	12.95	13.14	12.89	13.14
3200	NASDAQ	LPSN	Fri, Dec 28, 2012	12.99	13.05	12.71	12.89
3199	NASDAQ	LPSN	Thu, Dec 27, 2012	13.02	13.02	12.69	12.84
3198	NASDAQ	LPSN	Wed, Dec 26, 2012	13.02	13.04	12.93	12.97
3197	NASDAQ	LPSN	Mon, Dec 24, 2012	13.10	13.10	12.78	12.91
3196	NASDAQ	LPSN	Fri, Dec 21, 2012	13.06	13.30	12.48	13.05
3195	NASDAQ	LPSN	Thu, Dec 20, 2012	13.29	13.34	13.13	13.28
3194	NASDAQ	LPSN	Wed, Dec 19, 2012	13.10	13.30	12.97	13.17
3193	NASDAQ	LPSN	Tue, Dec 18, 2012	12.38	13.09	12.29	13.07
3192	NASDAQ	LPSN	Mon, Dec 17, 2012	12.24	12.34	11.99	12.32
3191	NASDAQ	LPSN	Fri, Dec 14, 2012	12.35	12.36	12.12	12.22
3190	NASDAQ	LPSN	Thu, Dec 13, 2012	12.70	12.70	12.24	12.38
3189	NASDAQ	LPSN	Wed, Dec 12, 2012	12.89	13.15	12.70	12.73
3188	NASDAQ	LPSN	Tue, Dec 11, 2012	12.80	12.97	12.57	12.75
3187	NASDAQ	LPSN	Mon, Dec 10, 2012	12.34	12.43	12.18	12.29
3186	NASDAQ	LPSN	Fri, Dec 7, 2012	12.19	12.33	11.37	12.25
3185	NASDAQ	LPSN	Thu, Dec 6, 2012	12.03	12.10	11.87	12.03
3184	NASDAQ	LPSN	Wed, Dec 5, 2012	12.26	12.32	11.97	12.08
3183	NASDAQ	LPSN	Tue, Dec 4, 2012	12.87	12.99	11.96	12.15
3182	NASDAQ	LPSN	Mon, Dec 3, 2012	13.30	13.30	13.06	13.06
3181	NASDAQ	LPSN	Fri, Nov 30, 2012	13.40	13.45	13.13	13.19
3180	NASDAQ	LPSN	Thu, Nov 29, 2012	13.53	13.66	13.35	13.40
3179	NASDAQ	LPSN	Wed, Nov 28, 2012	13.24	13.44	13.10	13.41
3178	NASDAQ	LPSN	Tue, Nov 27, 2012	13.40	13.47	13.30	13.34
3177	NASDAQ	LPSN	Mon, Nov 26, 2012	13.50	13.67	13.23	13.41
3176	NASDAQ	LPSN	Fri, Nov 23, 2012	13.41	13.49	13.36	13.45
3175	NASDAQ	LPSN	Wed, Nov 21, 2012	13.07	13.35	13.05	13.33
3174	NASDAQ	LPSN	Tue, Nov 20, 2012	13.32	13.35	12.91	13.00
3173	NASDAQ	LPSN	Mon, Nov 19, 2012	13.14	13.45	13.14	13.39
3172	NASDAQ	LPSN	Fri, Nov 16, 2012	12.69	13.03	12.42	12.94
3171	NASDAQ	LPSN	Thu, Nov 15, 2012	12.99	13.00	12.61	12.72
3170	NASDAQ	LPSN	Wed, Nov 14, 2012	13.50	13.78	12.87	12.95
3169	NASDAQ	LPSN	Tue, Nov 13, 2012	13.38	13.69	13.31	13.43
3168	NASDAQ	LPSN	Mon, Nov 12, 2012	13.53	13.80	13.33	13.49
3167	NASDAQ	LPSN	Fri, Nov 9, 2012	13.40	13.78	13.18	13.51
3166	NASDAQ	LPSN	Thu, Nov 8, 2012	13.00	13.53	12.96	13.50
3165	NASDAQ	LPSN	Wed, Nov 7, 2012	12.02	13.34	11.61	13.01
3164	NASDAQ	LPSN	Tue, Nov 6, 2012	15.03	15.15	14.63	14.68
3163	NASDAQ	LPSN	Mon, Nov 5, 2012	15.05	15.08	14.66	14.87
3162	NASDAQ	LPSN	Fri, Nov 2, 2012	15.80	15.94	15.18	15.20
3161	NASDAQ	LPSN	Thu, Nov 1, 2012	15.80	16.07	15.56	15.79
3160	NASDAQ	LPSN	Wed, Oct 31, 2012	15.49	15.95	15.21	15.69
3159	NASDAQ	LPSN	Fri, Oct 26, 2012	15.60	15.60	15.23	15.43
3158	NASDAQ	LPSN	Thu, Oct 25, 2012	15.75	15.81	15.24	15.57
3157	NASDAQ	LPSN	Wed, Oct 24, 2012	15.60	15.66	15.45	15.55
3156	NASDAQ	LPSN	Tue, Oct 23, 2012	15.50	15.61	15.28	15.46
3155	NASDAQ	LPSN	Mon, Oct 22, 2012	15.71	15.90	15.54	15.63
3154	NASDAQ	LPSN	Fri, Oct 19, 2012	16.12	16.19	15.34	15.61
3153	NASDAQ	LPSN	Thu, Oct 18, 2012	16.73	16.76	16.24	16.28
3152	NASDAQ	LPSN	Wed, Oct 17, 2012	17.00	17.08	16.40	16.69
3151	NASDAQ	LPSN	Tue, Oct 16, 2012	16.90	17.05	16.80	16.98
3150	NASDAQ	LPSN	Mon, Oct 15, 2012	17.13	17.19	16.89	16.95
3149	NASDAQ	LPSN	Fri, Oct 12, 2012	16.88	17.10	16.73	16.86
3148	NASDAQ	LPSN	Thu, Oct 11, 2012	16.94	17.21	16.83	16.86
3147	NASDAQ	LPSN	Wed, Oct 10, 2012	16.78	16.90	16.50	16.76
3146	NASDAQ	LPSN	Tue, Oct 9, 2012	17.37	17.37	16.65	16.67
3145	NASDAQ	LPSN	Mon, Oct 8, 2012	17.59	17.63	17.16	17.39
3144	NASDAQ	LPSN	Fri, Oct 5, 2012	17.79	18.18	17.70	17.71
3143	NASDAQ	LPSN	Thu, Oct 4, 2012	17.97	17.97	17.46	17.67
3142	NASDAQ	LPSN	Wed, Oct 3, 2012	18.16	18.33	17.77	17.85
3141	NASDAQ	LPSN	Tue, Oct 2, 2012	18.29	18.58	17.99	18.08
3140	NASDAQ	LPSN	Mon, Oct 1, 2012	18.29	18.44	18.02	18.14
3139	NASDAQ	LPSN	Fri, Sep 28, 2012	18.07	18.19	17.95	18.11
3138	NASDAQ	LPSN	Thu, Sep 27, 2012	17.65	18.19	17.51	18.19
3137	NASDAQ	LPSN	Wed, Sep 26, 2012	17.81	17.91	17.51	17.62
3136	NASDAQ	LPSN	Tue, Sep 25, 2012	18.35	18.35	17.75	17.78
3135	NASDAQ	LPSN	Mon, Sep 24, 2012	18.64	18.82	18.06	18.30
3134	NASDAQ	LPSN	Fri, Sep 21, 2012	18.67	19.01	18.54	18.67
3133	NASDAQ	LPSN	Thu, Sep 20, 2012	18.47	18.84	18.31	18.41
3132	NASDAQ	LPSN	Wed, Sep 19, 2012	18.39	18.70	17.95	18.55
3131	NASDAQ	LPSN	Tue, Sep 18, 2012	18.31	18.40	18.04	18.36
3130	NASDAQ	LPSN	Mon, Sep 17, 2012	18.58	18.73	18.27	18.39
3129	NASDAQ	LPSN	Fri, Sep 14, 2012	18.92	18.98	18.57	18.69
3128	NASDAQ	LPSN	Thu, Sep 13, 2012	18.23	18.93	18.00	18.92
3127	NASDAQ	LPSN	Wed, Sep 12, 2012	17.65	18.25	17.59	18.19
3126	NASDAQ	LPSN	Tue, Sep 11, 2012	17.45	17.63	17.07	17.38
3125	NASDAQ	LPSN	Mon, Sep 10, 2012	17.26	17.49	17.00	17.37
3124	NASDAQ	LPSN	Fri, Sep 7, 2012	17.34	17.66	17.15	17.29
3123	NASDAQ	LPSN	Thu, Sep 6, 2012	17.19	17.43	16.93	17.05
3122	NASDAQ	LPSN	Wed, Sep 5, 2012	16.96	17.21	16.77	17.10
3121	NASDAQ	LPSN	Tue, Sep 4, 2012	16.53	17.04	16.31	16.98
3120	NASDAQ	LPSN	Fri, Aug 31, 2012	16.49	16.60	16.06	16.50
3119	NASDAQ	LPSN	Thu, Aug 30, 2012	16.41	16.54	16.20	16.40
3118	NASDAQ	LPSN	Wed, Aug 29, 2012	16.24	16.65	16.22	16.48
3117	NASDAQ	LPSN	Tue, Aug 28, 2012	15.78	16.21	15.78	16.16
3116	NASDAQ	LPSN	Mon, Aug 27, 2012	15.94	16.05	15.68	15.80
3115	NASDAQ	LPSN	Fri, Aug 24, 2012	15.54	15.97	15.34	15.93
3114	NASDAQ	LPSN	Thu, Aug 23, 2012	15.80	15.88	15.55	15.61
3113	NASDAQ	LPSN	Wed, Aug 22, 2012	15.89	15.95	15.57	15.80
3112	NASDAQ	LPSN	Tue, Aug 21, 2012	15.82	15.98	15.65	15.80
3111	NASDAQ	LPSN	Mon, Aug 20, 2012	15.76	15.83	15.42	15.76
3110	NASDAQ	LPSN	Fri, Aug 17, 2012	15.71	16.01	15.53	15.85
3109	NASDAQ	LPSN	Thu, Aug 16, 2012	15.77	15.88	15.46	15.74
3108	NASDAQ	LPSN	Wed, Aug 15, 2012	14.79	15.60	14.78	15.58
3107	NASDAQ	LPSN	Tue, Aug 14, 2012	16.05	16.17	15.44	15.56
3106	NASDAQ	LPSN	Mon, Aug 13, 2012	16.92	16.92	15.89	16.02
3105	NASDAQ	LPSN	Fri, Aug 10, 2012	17.19	17.32	16.92	17.03
3104	NASDAQ	LPSN	Thu, Aug 9, 2012	16.97	17.29	16.91	17.20
3103	NASDAQ	LPSN	Wed, Aug 8, 2012	16.88	17.05	16.65	17.05
3102	NASDAQ	LPSN	Tue, Aug 7, 2012	16.73	17.08	16.65	16.98
3101	NASDAQ	LPSN	Mon, Aug 6, 2012	16.30	16.90	16.30	16.60
3100	NASDAQ	LPSN	Fri, Aug 3, 2012	16.21	16.36	15.91	16.26
3099	NASDAQ	LPSN	Thu, Aug 2, 2012	15.50	16.44	14.14	16.04
3098	NASDAQ	LPSN	Wed, Aug 1, 2012	18.83	18.85	17.90	17.93
3097	NASDAQ	LPSN	Tue, Jul 31, 2012	18.81	18.96	18.65	18.70
3096	NASDAQ	LPSN	Mon, Jul 30, 2012	18.51	18.66	18.17	18.24
3095	NASDAQ	LPSN	Fri, Jul 27, 2012	18.18	18.70	18.07	18.42
3094	NASDAQ	LPSN	Thu, Jul 26, 2012	18.27	18.45	17.86	18.09
3093	NASDAQ	LPSN	Wed, Jul 25, 2012	17.94	18.21	17.66	17.94
3092	NASDAQ	LPSN	Tue, Jul 24, 2012	18.12	18.13	17.39	17.45
3091	NASDAQ	LPSN	Mon, Jul 23, 2012	17.98	18.16	17.46	18.00
3090	NASDAQ	LPSN	Fri, Jul 20, 2012	18.45	18.50	18.12	18.44
3089	NASDAQ	LPSN	Thu, Jul 19, 2012	18.98	19.00	18.54	18.58
3088	NASDAQ	LPSN	Wed, Jul 18, 2012	18.67	18.99	18.55	18.82
3087	NASDAQ	LPSN	Tue, Jul 17, 2012	18.77	18.77	18.15	18.64
3086	NASDAQ	LPSN	Mon, Jul 16, 2012	18.95	19.09	18.63	18.71
3085	NASDAQ	LPSN	Fri, Jul 13, 2012	18.67	19.18	18.47	18.94
3084	NASDAQ	LPSN	Thu, Jul 12, 2012	18.34	18.77	18.10	18.66
3083	NASDAQ	LPSN	Wed, Jul 11, 2012	18.51	18.70	18.29	18.40
3082	NASDAQ	LPSN	Tue, Jul 10, 2012	18.73	19.17	18.44	18.44
3081	NASDAQ	LPSN	Mon, Jul 9, 2012	18.59	18.74	18.33	18.68
3080	NASDAQ	LPSN	Fri, Jul 6, 2012	19.23	19.35	18.29	18.60
3079	NASDAQ	LPSN	Thu, Jul 5, 2012	19.25	19.60	19.20	19.49
3078	NASDAQ	LPSN	Tue, Jul 3, 2012	18.98	19.42	18.87	19.29
3077	NASDAQ	LPSN	Mon, Jul 2, 2012	19.19	19.19	18.76	18.90
3076	NASDAQ	LPSN	Fri, Jun 29, 2012	18.81	19.10	18.59	19.06
3075	NASDAQ	LPSN	Thu, Jun 28, 2012	18.37	18.49	18.13	18.36
3074	NASDAQ	LPSN	Wed, Jun 27, 2012	18.34	18.56	18.25	18.37
3073	NASDAQ	LPSN	Tue, Jun 26, 2012	17.58	18.11	17.54	18.03
3072	NASDAQ	LPSN	Mon, Jun 25, 2012	17.05	17.54	16.85	17.49
3071	NASDAQ	LPSN	Fri, Jun 22, 2012	16.86	17.24	16.73	17.17
3070	NASDAQ	LPSN	Thu, Jun 21, 2012	17.54	17.65	16.67	16.68
3069	NASDAQ	LPSN	Wed, Jun 20, 2012	18.30	18.30	17.22	17.37
3068	NASDAQ	LPSN	Tue, Jun 19, 2012	19.09	19.25	18.68	18.83
3067	NASDAQ	LPSN	Mon, Jun 18, 2012	18.72	19.15	18.72	19.08
3066	NASDAQ	LPSN	Fri, Jun 15, 2012	18.72	18.97	18.72	18.86
3065	NASDAQ	LPSN	Thu, Jun 14, 2012	18.43	18.83	18.32	18.72
3064	NASDAQ	LPSN	Wed, Jun 13, 2012	18.22	18.50	17.99	18.12
3063	NASDAQ	LPSN	Tue, Jun 12, 2012	18.26	18.39	18.09	18.18
3062	NASDAQ	LPSN	Mon, Jun 11, 2012	18.51	18.55	18.00	18.22
3061	NASDAQ	LPSN	Fri, Jun 8, 2012	17.85	18.26	17.65	18.25
3060	NASDAQ	LPSN	Thu, Jun 7, 2012	18.19	18.53	17.82	17.88
3059	NASDAQ	LPSN	Wed, Jun 6, 2012	17.20	17.84	17.13	17.80
3058	NASDAQ	LPSN	Tue, Jun 5, 2012	16.97	17.22	16.89	17.06
3057	NASDAQ	LPSN	Mon, Jun 4, 2012	16.75	17.04	16.47	17.01
3056	NASDAQ	LPSN	Fri, Jun 1, 2012	16.85	17.11	16.54	16.62
3055	NASDAQ	LPSN	Thu, May 31, 2012	17.40	17.40	16.74	17.26
3054	NASDAQ	LPSN	Wed, May 30, 2012	17.15	17.35	17.06	17.33
3053	NASDAQ	LPSN	Tue, May 29, 2012	17.20	17.65	17.01	17.27
3052	NASDAQ	LPSN	Fri, May 25, 2012	16.48	17.22	16.35	17.03
3051	NASDAQ	LPSN	Thu, May 24, 2012	16.68	16.68	15.97	16.28
3050	NASDAQ	LPSN	Wed, May 23, 2012	16.11	16.64	15.95	16.62
3049	NASDAQ	LPSN	Tue, May 22, 2012	16.50	16.57	16.13	16.32
3048	NASDAQ	LPSN	Mon, May 21, 2012	16.40	16.49	16.15	16.44
3047	NASDAQ	LPSN	Fri, May 18, 2012	16.02	16.41	15.95	16.03
3046	NASDAQ	LPSN	Thu, May 17, 2012	16.32	16.32	15.96	16.03
3045	NASDAQ	LPSN	Wed, May 16, 2012	16.52	16.59	16.16	16.27
3044	NASDAQ	LPSN	Tue, May 15, 2012	15.97	16.57	15.97	16.30
3043	NASDAQ	LPSN	Mon, May 14, 2012	16.12	16.18	15.90	15.91
3042	NASDAQ	LPSN	Fri, May 11, 2012	15.87	16.33	15.85	16.03
3041	NASDAQ	LPSN	Thu, May 10, 2012	15.89	16.04	15.65	16.03
3040	NASDAQ	LPSN	Wed, May 9, 2012	14.90	15.95	14.65	15.74
3039	NASDAQ	LPSN	Tue, May 8, 2012	15.45	15.55	14.57	14.89
3038	NASDAQ	LPSN	Mon, May 7, 2012	15.13	15.56	15.13	15.41
3037	NASDAQ	LPSN	Fri, May 4, 2012	15.38	15.44	15.00	15.09
3036	NASDAQ	LPSN	Thu, May 3, 2012	15.83	15.86	15.43	15.50
3035	NASDAQ	LPSN	Wed, May 2, 2012	15.56	15.95	15.55	15.82
3034	NASDAQ	LPSN	Tue, May 1, 2012	15.83	16.06	15.66	15.66
3033	NASDAQ	LPSN	Mon, Apr 30, 2012	16.00	16.06	15.84	15.88
3032	NASDAQ	LPSN	Fri, Apr 27, 2012	16.04	16.09	15.85	16.00
3031	NASDAQ	LPSN	Thu, Apr 26, 2012	16.16	16.25	15.93	15.96
3030	NASDAQ	LPSN	Wed, Apr 25, 2012	16.37	16.50	16.10	16.13
3029	NASDAQ	LPSN	Tue, Apr 24, 2012	16.21	16.37	16.02	16.14
3028	NASDAQ	LPSN	Mon, Apr 23, 2012	16.36	16.40	15.96	16.14
3027	NASDAQ	LPSN	Fri, Apr 20, 2012	17.25	17.25	16.40	16.53
3026	NASDAQ	LPSN	Thu, Apr 19, 2012	16.68	17.06	16.55	16.95
3025	NASDAQ	LPSN	Wed, Apr 18, 2012	16.39	16.69	16.31	16.60
3024	NASDAQ	LPSN	Tue, Apr 17, 2012	16.03	16.58	16.03	16.54
3023	NASDAQ	LPSN	Mon, Apr 16, 2012	15.56	15.97	15.41	15.83
3022	NASDAQ	LPSN	Fri, Apr 13, 2012	15.80	15.80	15.44	15.54
3021	NASDAQ	LPSN	Thu, Apr 12, 2012	15.96	16.04	15.86	15.91
3020	NASDAQ	LPSN	Wed, Apr 11, 2012	15.54	16.00	15.49	15.98
3019	NASDAQ	LPSN	Tue, Apr 10, 2012	15.94	16.06	15.38	15.41
3018	NASDAQ	LPSN	Mon, Apr 9, 2012	16.25	16.25	15.85	15.94
3017	NASDAQ	LPSN	Thu, Apr 5, 2012	16.73	16.81	16.33	16.49
3016	NASDAQ	LPSN	Wed, Apr 4, 2012	16.73	16.95	16.54	16.85
3015	NASDAQ	LPSN	Tue, Apr 3, 2012	17.18	17.38	16.80	16.90
3014	NASDAQ	LPSN	Mon, Apr 2, 2012	16.77	17.29	16.77	17.15
3013	NASDAQ	LPSN	Fri, Mar 30, 2012	16.92	16.99	16.57	16.77
3012	NASDAQ	LPSN	Thu, Mar 29, 2012	16.90	17.09	16.58	16.75
3011	NASDAQ	LPSN	Wed, Mar 28, 2012	17.24	17.29	16.58	16.95
3010	NASDAQ	LPSN	Tue, Mar 27, 2012	17.40	17.57	17.21	17.21
3009	NASDAQ	LPSN	Mon, Mar 26, 2012	17.17	17.44	17.10	17.32
3008	NASDAQ	LPSN	Fri, Mar 23, 2012	17.00	17.00	16.63	16.81
3007	NASDAQ	LPSN	Thu, Mar 22, 2012	16.95	17.11	16.76	17.04
3006	NASDAQ	LPSN	Wed, Mar 21, 2012	16.65	17.04	16.64	16.85
3005	NASDAQ	LPSN	Tue, Mar 20, 2012	16.87	16.88	16.47	16.65
3004	NASDAQ	LPSN	Mon, Mar 19, 2012	16.73	17.05	16.68	16.99
3003	NASDAQ	LPSN	Fri, Mar 16, 2012	17.04	17.04	16.64	16.72
3002	NASDAQ	LPSN	Thu, Mar 15, 2012	16.66	17.08	16.45	16.96
3001	NASDAQ	LPSN	Wed, Mar 14, 2012	17.18	17.18	16.32	16.63
3000	NASDAQ	LPSN	Tue, Mar 13, 2012	16.75	17.21	16.44	17.20
2999	NASDAQ	LPSN	Mon, Mar 12, 2012	16.27	16.75	16.23	16.70
2998	NASDAQ	LPSN	Fri, Mar 9, 2012	16.21	16.52	16.09	16.27
2997	NASDAQ	LPSN	Thu, Mar 8, 2012	16.20	16.37	15.92	16.16
2996	NASDAQ	LPSN	Wed, Mar 7, 2012	15.39	16.20	15.38	16.18
2995	NASDAQ	LPSN	Tue, Mar 6, 2012	15.14	15.45	14.98	15.36
2994	NASDAQ	LPSN	Mon, Mar 5, 2012	15.00	15.34	14.90	15.34
2993	NASDAQ	LPSN	Fri, Mar 2, 2012	15.37	15.60	14.92	15.08
2992	NASDAQ	LPSN	Thu, Mar 1, 2012	15.32	15.54	15.21	15.35
2991	NASDAQ	LPSN	Wed, Feb 29, 2012	15.82	16.53	15.08	15.08
2990	NASDAQ	LPSN	Tue, Feb 28, 2012	15.78	16.21	15.43	15.77
2989	NASDAQ	LPSN	Mon, Feb 27, 2012	15.01	16.12	14.93	15.78
2988	NASDAQ	LPSN	Fri, Feb 24, 2012	14.97	15.33	14.90	15.26
2987	NASDAQ	LPSN	Thu, Feb 23, 2012	14.88	14.95	14.61	14.94
2986	NASDAQ	LPSN	Wed, Feb 22, 2012	14.96	15.09	14.64	14.89
2985	NASDAQ	LPSN	Tue, Feb 21, 2012	14.90	15.10	14.86	15.02
2984	NASDAQ	LPSN	Fri, Feb 17, 2012	15.13	15.13	14.77	14.96
2983	NASDAQ	LPSN	Thu, Feb 16, 2012	15.17	15.36	14.87	15.09
2982	NASDAQ	LPSN	Wed, Feb 15, 2012	14.99	15.59	14.49	15.43
2981	NASDAQ	LPSN	Tue, Feb 14, 2012	13.33	15.35	13.33	14.96
2980	NASDAQ	LPSN	Mon, Feb 13, 2012	12.70	12.76	12.25	12.59
2979	NASDAQ	LPSN	Fri, Feb 10, 2012	12.84	12.93	12.55	12.69
2978	NASDAQ	LPSN	Thu, Feb 9, 2012	12.80	12.97	12.76	12.87
2977	NASDAQ	LPSN	Wed, Feb 8, 2012	12.65	12.79	12.61	12.77
2976	NASDAQ	LPSN	Tue, Feb 7, 2012	12.52	12.69	12.39	12.62
2975	NASDAQ	LPSN	Mon, Feb 6, 2012	12.62	12.86	12.50	12.56
2974	NASDAQ	LPSN	Fri, Feb 3, 2012	12.36	12.94	12.36	12.66
2973	NASDAQ	LPSN	Thu, Feb 2, 2012	11.99	12.35	11.93	12.20
2972	NASDAQ	LPSN	Wed, Feb 1, 2012	12.06	12.12	11.92	11.95
2971	NASDAQ	LPSN	Tue, Jan 31, 2012	11.93	12.04	11.76	12.00
2970	NASDAQ	LPSN	Mon, Jan 30, 2012	12.29	12.34	11.83	11.84
2969	NASDAQ	LPSN	Fri, Jan 27, 2012	12.25	12.48	12.25	12.44
2968	NASDAQ	LPSN	Thu, Jan 26, 2012	12.40	12.40	12.24	12.32
2967	NASDAQ	LPSN	Wed, Jan 25, 2012	12.29	12.41	12.08	12.37
2966	NASDAQ	LPSN	Tue, Jan 24, 2012	11.95	12.32	11.76	12.25
2965	NASDAQ	LPSN	Mon, Jan 23, 2012	12.34	12.37	12.02	12.07
2964	NASDAQ	LPSN	Fri, Jan 20, 2012	12.34	12.49	12.21	12.40
2963	NASDAQ	LPSN	Thu, Jan 19, 2012	12.52	12.57	12.26	12.40
2962	NASDAQ	LPSN	Wed, Jan 18, 2012	12.14	12.50	11.94	12.50
2961	NASDAQ	LPSN	Tue, Jan 17, 2012	12.44	12.61	12.07	12.18
2960	NASDAQ	LPSN	Fri, Jan 13, 2012	12.73	12.73	12.23	12.26
2959	NASDAQ	LPSN	Thu, Jan 12, 2012	12.86	12.95	12.69	12.90
2958	NASDAQ	LPSN	Wed, Jan 11, 2012	12.47	12.97	12.36	12.86
2957	NASDAQ	LPSN	Tue, Jan 10, 2012	12.35	12.53	12.06	12.53
2956	NASDAQ	LPSN	Mon, Jan 9, 2012	12.10	12.31	11.92	12.15
2955	NASDAQ	LPSN	Fri, Jan 6, 2012	12.05	12.32	11.63	12.00
2954	NASDAQ	LPSN	Thu, Jan 5, 2012	11.97	12.17	11.83	12.04
2953	NASDAQ	LPSN	Wed, Jan 4, 2012	12.45	12.64	11.93	12.01
2952	NASDAQ	LPSN	Tue, Jan 3, 2012	12.92	12.99	12.42	12.51
2951	NASDAQ	LPSN	Fri, Dec 30, 2011	12.78	12.80	12.54	12.55
2950	NASDAQ	LPSN	Thu, Dec 29, 2011	12.73	12.95	12.67	12.82
2949	NASDAQ	LPSN	Wed, Dec 28, 2011	12.91	12.95	12.62	12.63
2948	NASDAQ	LPSN	Tue, Dec 27, 2011	12.92	13.03	12.79	12.97
2947	NASDAQ	LPSN	Fri, Dec 23, 2011	12.99	13.03	12.82	12.92
2946	NASDAQ	LPSN	Thu, Dec 22, 2011	12.66	12.98	12.60	12.97
2945	NASDAQ	LPSN	Wed, Dec 21, 2011	12.86	12.90	12.01	12.62
2944	NASDAQ	LPSN	Tue, Dec 20, 2011	12.85	12.95	12.73	12.85
2943	NASDAQ	LPSN	Mon, Dec 19, 2011	13.12	13.14	12.48	12.52
2942	NASDAQ	LPSN	Fri, Dec 16, 2011	13.14	13.35	12.90	12.98
2941	NASDAQ	LPSN	Thu, Dec 15, 2011	12.95	13.13	12.75	13.00
2940	NASDAQ	LPSN	Wed, Dec 14, 2011	13.20	13.38	12.71	12.78
2939	NASDAQ	LPSN	Tue, Dec 13, 2011	13.44	13.50	13.15	13.18
2938	NASDAQ	LPSN	Mon, Dec 12, 2011	13.17	13.30	13.00	13.28
2937	NASDAQ	LPSN	Fri, Dec 9, 2011	12.99	13.48	12.78	13.41
2936	NASDAQ	LPSN	Thu, Dec 8, 2011	12.92	13.04	12.68	12.87
2935	NASDAQ	LPSN	Wed, Dec 7, 2011	13.02	13.13	12.86	13.04
2934	NASDAQ	LPSN	Tue, Dec 6, 2011	13.01	13.15	12.82	13.13
2933	NASDAQ	LPSN	Mon, Dec 5, 2011	12.86	13.18	12.85	13.06
2932	NASDAQ	LPSN	Fri, Dec 2, 2011	12.67	12.77	12.44	12.47
2931	NASDAQ	LPSN	Thu, Dec 1, 2011	12.56	12.84	12.48	12.48
2930	NASDAQ	LPSN	Wed, Nov 30, 2011	12.30	12.64	12.22	12.57
2929	NASDAQ	LPSN	Tue, Nov 29, 2011	11.97	11.97	11.68	11.79
2928	NASDAQ	LPSN	Mon, Nov 28, 2011	11.24	12.02	11.24	12.01
2927	NASDAQ	LPSN	Fri, Nov 25, 2011	11.19	11.32	10.76	10.77
2926	NASDAQ	LPSN	Wed, Nov 23, 2011	11.53	11.56	11.13	11.26
2925	NASDAQ	LPSN	Tue, Nov 22, 2011	11.71	11.88	11.50	11.68
2924	NASDAQ	LPSN	Mon, Nov 21, 2011	12.00	12.07	11.59	11.67
2923	NASDAQ	LPSN	Fri, Nov 18, 2011	12.40	12.40	12.05	12.30
2922	NASDAQ	LPSN	Thu, Nov 17, 2011	12.52	12.64	12.27	12.38
2921	NASDAQ	LPSN	Wed, Nov 16, 2011	12.71	12.90	12.52	12.55
2920	NASDAQ	LPSN	Tue, Nov 15, 2011	12.61	12.96	12.46	12.90
2919	NASDAQ	LPSN	Mon, Nov 14, 2011	12.89	13.02	12.60	12.72
2918	NASDAQ	LPSN	Fri, Nov 11, 2011	12.86	13.09	12.77	13.00
2917	NASDAQ	LPSN	Thu, Nov 10, 2011	13.00	13.00	12.61	12.69
2916	NASDAQ	LPSN	Wed, Nov 9, 2011	12.85	13.02	12.72	12.75
2915	NASDAQ	LPSN	Tue, Nov 8, 2011	13.32	13.50	12.88	13.24
2914	NASDAQ	LPSN	Mon, Nov 7, 2011	13.52	13.52	13.04	13.31
2913	NASDAQ	LPSN	Fri, Nov 4, 2011	12.40	13.74	12.16	13.52
2912	NASDAQ	LPSN	Thu, Nov 3, 2011	12.22	12.41	11.97	12.39
2911	NASDAQ	LPSN	Wed, Nov 2, 2011	12.32	12.40	12.05	12.13
2910	NASDAQ	LPSN	Tue, Nov 1, 2011	12.15	12.53	12.05	12.09
2909	NASDAQ	LPSN	Mon, Oct 31, 2011	12.61	12.84	12.44	12.59
2908	NASDAQ	LPSN	Fri, Oct 28, 2011	12.95	13.07	12.81	12.89
2907	NASDAQ	LPSN	Thu, Oct 27, 2011	12.70	13.19	12.70	12.85
2906	NASDAQ	LPSN	Wed, Oct 26, 2011	11.88	12.57	11.68	12.50
2905	NASDAQ	LPSN	Tue, Oct 25, 2011	12.35	12.40	11.58	11.67
2904	NASDAQ	LPSN	Mon, Oct 24, 2011	11.79	12.59	11.78	12.41
2903	NASDAQ	LPSN	Fri, Oct 21, 2011	11.72	11.76	11.36	11.55
2902	NASDAQ	LPSN	Thu, Oct 20, 2011	11.54	11.70	11.33	11.49
2901	NASDAQ	LPSN	Wed, Oct 19, 2011	11.70	11.83	11.46	11.58
2900	NASDAQ	LPSN	Tue, Oct 18, 2011	11.62	11.91	11.40	11.75
2899	NASDAQ	LPSN	Mon, Oct 17, 2011	11.44	11.54	11.26	11.41
2898	NASDAQ	LPSN	Fri, Oct 14, 2011	11.23	11.39	11.08	11.33
2897	NASDAQ	LPSN	Thu, Oct 13, 2011	10.59	11.05	10.52	11.04
2896	NASDAQ	LPSN	Wed, Oct 12, 2011	10.63	10.80	10.54	10.68
2895	NASDAQ	LPSN	Tue, Oct 11, 2011	10.42	10.65	10.32	10.63
2894	NASDAQ	LPSN	Mon, Oct 10, 2011	10.02	10.55	9.94	10.53
2893	NASDAQ	LPSN	Fri, Oct 7, 2011	10.10	10.10	9.65	9.70
2892	NASDAQ	LPSN	Thu, Oct 6, 2011	10.01	10.10	9.84	10.04
2891	NASDAQ	LPSN	Wed, Oct 5, 2011	9.88	10.00	9.62	9.95
2890	NASDAQ	LPSN	Tue, Oct 4, 2011	9.24	9.90	9.24	9.79
2889	NASDAQ	LPSN	Mon, Oct 3, 2011	9.96	10.08	9.22	9.22
2888	NASDAQ	LPSN	Fri, Sep 30, 2011	10.28	10.50	9.93	9.95
2887	NASDAQ	LPSN	Thu, Sep 29, 2011	10.75	10.88	10.25	10.49
2886	NASDAQ	LPSN	Wed, Sep 28, 2011	10.87	10.89	10.47	10.48
2885	NASDAQ	LPSN	Tue, Sep 27, 2011	10.90	11.12	10.74	10.84
2884	NASDAQ	LPSN	Mon, Sep 26, 2011	11.16	11.19	10.65	10.77
2883	NASDAQ	LPSN	Fri, Sep 23, 2011	11.05	11.10	10.70	11.00
2882	NASDAQ	LPSN	Thu, Sep 22, 2011	11.04	11.41	10.85	11.05
2881	NASDAQ	LPSN	Wed, Sep 21, 2011	11.48	11.76	11.36	11.38
2880	NASDAQ	LPSN	Tue, Sep 20, 2011	11.67	11.98	11.43	11.45
2879	NASDAQ	LPSN	Mon, Sep 19, 2011	11.49	11.77	11.11	11.60
2878	NASDAQ	LPSN	Fri, Sep 16, 2011	11.75	11.85	11.59	11.82
2877	NASDAQ	LPSN	Thu, Sep 15, 2011	11.45	11.67	11.23	11.66
2876	NASDAQ	LPSN	Wed, Sep 14, 2011	11.20	11.45	10.94	11.27
2875	NASDAQ	LPSN	Tue, Sep 13, 2011	10.76	11.10	10.61	11.04
2874	NASDAQ	LPSN	Mon, Sep 12, 2011	10.09	10.75	10.07	10.70
2873	NASDAQ	LPSN	Fri, Sep 9, 2011	10.81	10.84	10.22	10.27
2872	NASDAQ	LPSN	Thu, Sep 8, 2011	11.06	11.30	10.75	10.96
2871	NASDAQ	LPSN	Wed, Sep 7, 2011	11.18	11.29	10.97	11.20
2870	NASDAQ	LPSN	Tue, Sep 6, 2011	10.55	10.97	10.44	10.95
2869	NASDAQ	LPSN	Fri, Sep 2, 2011	11.04	11.20	10.86	10.98
2868	NASDAQ	LPSN	Thu, Sep 1, 2011	11.80	11.94	11.18	11.33
2867	NASDAQ	LPSN	Wed, Aug 31, 2011	11.46	11.85	11.46	11.77
2866	NASDAQ	LPSN	Tue, Aug 30, 2011	11.25	11.43	11.10	11.29
2865	NASDAQ	LPSN	Mon, Aug 29, 2011	10.99	11.31	10.80	11.30
2864	NASDAQ	LPSN	Fri, Aug 26, 2011	10.43	10.90	10.26	10.85
2863	NASDAQ	LPSN	Thu, Aug 25, 2011	11.12	11.12	10.43	10.51
2862	NASDAQ	LPSN	Wed, Aug 24, 2011	11.19	11.49	10.80	11.08
2861	NASDAQ	LPSN	Tue, Aug 23, 2011	10.67	11.38	10.42	11.26
2860	NASDAQ	LPSN	Mon, Aug 22, 2011	11.10	11.25	10.34	10.61
2859	NASDAQ	LPSN	Fri, Aug 19, 2011	10.53	11.19	10.18	10.80
2858	NASDAQ	LPSN	Thu, Aug 18, 2011	11.08	11.17	10.69	10.81
2857	NASDAQ	LPSN	Wed, Aug 17, 2011	11.93	12.00	11.38	11.53
2856	NASDAQ	LPSN	Tue, Aug 16, 2011	11.36	12.03	11.36	11.76
2855	NASDAQ	LPSN	Mon, Aug 15, 2011	12.04	12.26	11.94	12.19
2854	NASDAQ	LPSN	Fri, Aug 12, 2011	11.82	12.12	11.55	11.94
2853	NASDAQ	LPSN	Thu, Aug 11, 2011	11.26	11.78	11.00	11.52
2852	NASDAQ	LPSN	Wed, Aug 10, 2011	10.85	11.63	10.51	11.15
2851	NASDAQ	LPSN	Tue, Aug 9, 2011	11.01	11.29	10.12	11.26
2850	NASDAQ	LPSN	Mon, Aug 8, 2011	11.07	11.50	10.50	10.65
2849	NASDAQ	LPSN	Fri, Aug 5, 2011	11.31	11.79	10.80	11.67
2848	NASDAQ	LPSN	Thu, Aug 4, 2011	11.55	11.98	10.98	11.08
2847	NASDAQ	LPSN	Wed, Aug 3, 2011	11.83	12.00	11.29	11.56
2846	NASDAQ	LPSN	Tue, Aug 2, 2011	11.98	12.31	11.62	11.64
2845	NASDAQ	LPSN	Mon, Aug 1, 2011	12.44	12.44	11.85	12.03
2844	NASDAQ	LPSN	Fri, Jul 29, 2011	12.12	12.55	12.03	12.31
2843	NASDAQ	LPSN	Thu, Jul 28, 2011	12.36	12.65	12.27	12.32
2842	NASDAQ	LPSN	Wed, Jul 27, 2011	12.59	12.62	12.36	12.42
2841	NASDAQ	LPSN	Tue, Jul 26, 2011	12.62	12.70	12.39	12.69
2840	NASDAQ	LPSN	Mon, Jul 25, 2011	12.78	12.89	12.53	12.64
2839	NASDAQ	LPSN	Fri, Jul 22, 2011	13.07	13.16	12.71	12.94
2838	NASDAQ	LPSN	Thu, Jul 21, 2011	12.95	13.25	12.93	13.07
2837	NASDAQ	LPSN	Wed, Jul 20, 2011	13.10	13.35	12.83	12.96
2836	NASDAQ	LPSN	Tue, Jul 19, 2011	12.82	13.13	12.82	13.08
2835	NASDAQ	LPSN	Mon, Jul 18, 2011	12.71	12.79	12.40	12.66
2834	NASDAQ	LPSN	Fri, Jul 15, 2011	12.79	12.96	12.58	12.78
2833	NASDAQ	LPSN	Thu, Jul 14, 2011	13.16	13.25	12.66	12.67
2832	NASDAQ	LPSN	Wed, Jul 13, 2011	13.00	13.21	12.93	13.05
2831	NASDAQ	LPSN	Tue, Jul 12, 2011	13.14	13.23	12.86	12.90
2830	NASDAQ	LPSN	Mon, Jul 11, 2011	14.10	14.15	13.04	13.16
2829	NASDAQ	LPSN	Fri, Jul 8, 2011	14.26	14.50	14.07	14.38
2828	NASDAQ	LPSN	Thu, Jul 7, 2011	14.24	14.78	14.24	14.50
2827	NASDAQ	LPSN	Wed, Jul 6, 2011	14.70	14.95	14.38	14.56
2826	NASDAQ	LPSN	Tue, Jul 5, 2011	14.37	14.89	14.31	14.71
2825	NASDAQ	LPSN	Fri, Jul 1, 2011	14.14	14.46	13.93	14.42
2824	NASDAQ	LPSN	Thu, Jun 30, 2011	13.64	14.21	13.49	14.14
2823	NASDAQ	LPSN	Wed, Jun 29, 2011	13.52	13.77	13.42	13.67
2822	NASDAQ	LPSN	Tue, Jun 28, 2011	13.00	13.57	12.96	13.48
2821	NASDAQ	LPSN	Mon, Jun 27, 2011	12.69	12.97	12.50	12.95
2820	NASDAQ	LPSN	Fri, Jun 24, 2011	12.79	13.00	12.61	12.77
2819	NASDAQ	LPSN	Thu, Jun 23, 2011	12.42	12.79	12.35	12.76
2818	NASDAQ	LPSN	Wed, Jun 22, 2011	12.40	12.74	12.40	12.65
2817	NASDAQ	LPSN	Tue, Jun 21, 2011	12.02	12.55	12.02	12.48
2816	NASDAQ	LPSN	Mon, Jun 20, 2011	11.72	11.95	11.64	11.94
2815	NASDAQ	LPSN	Fri, Jun 17, 2011	12.06	12.06	11.62	11.77
2814	NASDAQ	LPSN	Thu, Jun 16, 2011	11.76	12.22	11.59	11.96
2813	NASDAQ	LPSN	Wed, Jun 15, 2011	11.59	11.92	11.59	11.78
2812	NASDAQ	LPSN	Tue, Jun 14, 2011	11.37	11.89	11.37	11.75
2811	NASDAQ	LPSN	Mon, Jun 13, 2011	11.21	11.48	11.20	11.27
2810	NASDAQ	LPSN	Fri, Jun 10, 2011	11.21	11.31	11.08	11.20
2809	NASDAQ	LPSN	Thu, Jun 9, 2011	11.13	11.33	11.04	11.29
2808	NASDAQ	LPSN	Wed, Jun 8, 2011	11.32	11.43	11.13	11.14
2807	NASDAQ	LPSN	Tue, Jun 7, 2011	11.27	11.48	11.19	11.33
2806	NASDAQ	LPSN	Mon, Jun 6, 2011	11.53	11.53	11.19	11.21
2805	NASDAQ	LPSN	Fri, Jun 3, 2011	11.52	11.74	11.51	11.52
2804	NASDAQ	LPSN	Thu, Jun 2, 2011	11.70	11.86	11.43	11.71
2803	NASDAQ	LPSN	Wed, Jun 1, 2011	11.79	11.90	11.66	11.68
2802	NASDAQ	LPSN	Tue, May 31, 2011	11.29	11.87	11.20	11.86
2801	NASDAQ	LPSN	Fri, May 27, 2011	11.04	11.21	11.02	11.19
2800	NASDAQ	LPSN	Thu, May 26, 2011	10.78	11.07	10.70	11.02
2799	NASDAQ	LPSN	Wed, May 25, 2011	10.54	10.94	10.50	10.82
2798	NASDAQ	LPSN	Tue, May 24, 2011	10.62	10.87	10.51	10.63
2797	NASDAQ	LPSN	Mon, May 23, 2011	10.74	10.74	10.50	10.60
2796	NASDAQ	LPSN	Fri, May 20, 2011	10.88	11.09	10.74	11.00
2795	NASDAQ	LPSN	Thu, May 19, 2011	11.10	11.10	10.81	10.96
2794	NASDAQ	LPSN	Wed, May 18, 2011	10.53	11.06	10.39	10.97
2793	NASDAQ	LPSN	Tue, May 17, 2011	10.42	10.60	10.29	10.51
2792	NASDAQ	LPSN	Mon, May 16, 2011	10.92	11.02	10.43	10.46
2791	NASDAQ	LPSN	Fri, May 13, 2011	11.05	11.12	10.93	11.02
2790	NASDAQ	LPSN	Thu, May 12, 2011	10.94	11.15	10.76	11.07
2789	NASDAQ	LPSN	Wed, May 11, 2011	11.13	11.21	10.95	11.03
2788	NASDAQ	LPSN	Tue, May 10, 2011	11.19	11.37	11.14	11.26
2787	NASDAQ	LPSN	Mon, May 9, 2011	11.07	11.21	10.96	11.09
2786	NASDAQ	LPSN	Fri, May 6, 2011	11.09	11.22	10.93	11.05
2785	NASDAQ	LPSN	Thu, May 5, 2011	10.91	11.13	10.71	10.91
2784	NASDAQ	LPSN	Wed, May 4, 2011	11.25	11.37	10.87	10.88
2783	NASDAQ	LPSN	Tue, May 3, 2011	12.14	12.53	10.83	11.20
2782	NASDAQ	LPSN	Mon, May 2, 2011	13.41	13.41	12.97	13.03
2781	NASDAQ	LPSN	Fri, Apr 29, 2011	13.17	13.44	13.15	13.36
2780	NASDAQ	LPSN	Thu, Apr 28, 2011	13.08	13.19	12.90	13.17
2779	NASDAQ	LPSN	Wed, Apr 27, 2011	13.10	13.17	12.90	13.07
2778	NASDAQ	LPSN	Tue, Apr 26, 2011	13.20	13.20	12.95	13.04
2777	NASDAQ	LPSN	Mon, Apr 25, 2011	13.29	13.30	13.05	13.15
2776	NASDAQ	LPSN	Thu, Apr 21, 2011	13.44	13.45	13.20	13.28
2775	NASDAQ	LPSN	Wed, Apr 20, 2011	13.32	13.48	13.17	13.28
2774	NASDAQ	LPSN	Tue, Apr 19, 2011	13.16	13.28	12.89	12.94
2773	NASDAQ	LPSN	Mon, Apr 18, 2011	13.18	13.20	12.93	13.10
2772	NASDAQ	LPSN	Fri, Apr 15, 2011	13.33	13.37	13.10	13.32
2771	NASDAQ	LPSN	Thu, Apr 14, 2011	13.28	13.47	13.06	13.39
2770	NASDAQ	LPSN	Wed, Apr 13, 2011	13.04	13.50	12.97	13.43
2769	NASDAQ	LPSN	Tue, Apr 12, 2011	13.06	13.06	12.71	12.91
2768	NASDAQ	LPSN	Mon, Apr 11, 2011	13.18	13.29	12.91	13.10
2767	NASDAQ	LPSN	Fri, Apr 8, 2011	13.25	13.39	13.07	13.24
2766	NASDAQ	LPSN	Thu, Apr 7, 2011	12.96	13.43	12.51	12.51
2765	NASDAQ	LPSN	Wed, Apr 6, 2011	12.52	13.10	12.49	12.95
2764	NASDAQ	LPSN	Tue, Apr 5, 2011	12.71	12.73	12.32	12.46
2763	NASDAQ	LPSN	Mon, Apr 4, 2011	12.71	12.83	12.65	12.70
2762	NASDAQ	LPSN	Fri, Apr 1, 2011	12.74	12.80	12.28	12.61
2761	NASDAQ	LPSN	Thu, Mar 31, 2011	12.64	12.91	12.52	12.64
2760	NASDAQ	LPSN	Wed, Mar 30, 2011	12.39	12.70	12.20	12.67
2759	NASDAQ	LPSN	Tue, Mar 29, 2011	11.88	12.43	11.88	12.35
2758	NASDAQ	LPSN	Mon, Mar 28, 2011	11.77	11.92	11.72	11.83
2757	NASDAQ	LPSN	Fri, Mar 25, 2011	11.87	11.95	11.68	11.68
2756	NASDAQ	LPSN	Thu, Mar 24, 2011	11.56	11.88	11.54	11.84
2755	NASDAQ	LPSN	Wed, Mar 23, 2011	11.16	11.91	11.09	11.59
2754	NASDAQ	LPSN	Tue, Mar 22, 2011	11.44	11.50	11.11	11.23
2753	NASDAQ	LPSN	Mon, Mar 21, 2011	10.90	11.37	10.88	11.34
2752	NASDAQ	LPSN	Fri, Mar 18, 2011	10.60	10.75	10.44	10.75
2751	NASDAQ	LPSN	Thu, Mar 17, 2011	10.82	10.86	10.42	10.47
2750	NASDAQ	LPSN	Wed, Mar 16, 2011	10.80	10.94	10.44	10.59
2749	NASDAQ	LPSN	Tue, Mar 15, 2011	10.56	10.93	10.52	10.82
2748	NASDAQ	LPSN	Mon, Mar 14, 2011	10.88	10.94	10.64	10.88
2747	NASDAQ	LPSN	Fri, Mar 11, 2011	10.85	11.04	10.77	10.99
2746	NASDAQ	LPSN	Thu, Mar 10, 2011	11.29	11.30	10.85	10.92
2745	NASDAQ	LPSN	Wed, Mar 9, 2011	11.06	11.48	11.05	11.40
2744	NASDAQ	LPSN	Tue, Mar 8, 2011	10.76	11.25	10.73	11.04
2743	NASDAQ	LPSN	Mon, Mar 7, 2011	10.66	10.74	10.17	10.47
2742	NASDAQ	LPSN	Fri, Mar 4, 2011	10.59	10.69	10.39	10.61
2741	NASDAQ	LPSN	Thu, Mar 3, 2011	10.16	10.65	10.10	10.54
2740	NASDAQ	LPSN	Wed, Mar 2, 2011	10.04	10.22	9.98	10.07
2739	NASDAQ	LPSN	Tue, Mar 1, 2011	10.10	10.19	9.99	10.01
2738	NASDAQ	LPSN	Mon, Feb 28, 2011	10.00	10.15	9.98	10.02
2737	NASDAQ	LPSN	Fri, Feb 25, 2011	9.80	10.12	9.70	10.12
2736	NASDAQ	LPSN	Thu, Feb 24, 2011	9.69	9.95	9.52	9.78
2735	NASDAQ	LPSN	Wed, Feb 23, 2011	10.00	10.01	9.18	9.72
2734	NASDAQ	LPSN	Tue, Feb 22, 2011	10.39	10.51	10.03	10.09
2733	NASDAQ	LPSN	Fri, Feb 18, 2011	10.96	10.97	10.63	10.67
2732	NASDAQ	LPSN	Thu, Feb 17, 2011	10.85	10.96	10.84	10.87
2731	NASDAQ	LPSN	Wed, Feb 16, 2011	11.00	11.00	10.86	10.91
2730	NASDAQ	LPSN	Tue, Feb 15, 2011	10.46	10.97	10.36	10.97
2729	NASDAQ	LPSN	Mon, Feb 14, 2011	10.58	10.73	10.33	10.55
2728	NASDAQ	LPSN	Fri, Feb 11, 2011	10.19	11.20	10.09	10.69
2727	NASDAQ	LPSN	Thu, Feb 10, 2011	11.46	11.64	11.23	11.49
2726	NASDAQ	LPSN	Wed, Feb 9, 2011	11.78	11.80	11.45	11.49
2725	NASDAQ	LPSN	Tue, Feb 8, 2011	11.94	12.00	11.65	11.85
2724	NASDAQ	LPSN	Mon, Feb 7, 2011	11.45	11.97	11.45	11.84
2723	NASDAQ	LPSN	Fri, Feb 4, 2011	11.57	11.60	11.32	11.42
2722	NASDAQ	LPSN	Thu, Feb 3, 2011	11.26	11.57	11.14	11.57
2721	NASDAQ	LPSN	Wed, Feb 2, 2011	11.31	11.47	11.14	11.26
2720	NASDAQ	LPSN	Tue, Feb 1, 2011	11.17	11.40	10.98	11.30
2719	NASDAQ	LPSN	Mon, Jan 31, 2011	10.71	10.99	10.55	10.98
2718	NASDAQ	LPSN	Fri, Jan 28, 2011	11.14	11.14	10.50	10.64
2717	NASDAQ	LPSN	Thu, Jan 27, 2011	11.11	11.24	11.04	11.11
2716	NASDAQ	LPSN	Wed, Jan 26, 2011	10.87	11.13	10.64	11.06
2715	NASDAQ	LPSN	Tue, Jan 25, 2011	10.88	10.88	10.50	10.81
2714	NASDAQ	LPSN	Mon, Jan 24, 2011	11.00	11.16	10.84	10.96
2713	NASDAQ	LPSN	Fri, Jan 21, 2011	11.42	11.49	11.02	11.06
2712	NASDAQ	LPSN	Thu, Jan 20, 2011	11.51	11.65	11.21	11.21
2711	NASDAQ	LPSN	Wed, Jan 19, 2011	12.07	12.15	11.64	11.68
2710	NASDAQ	LPSN	Tue, Jan 18, 2011	12.09	12.20	11.77	12.03
2709	NASDAQ	LPSN	Fri, Jan 14, 2011	11.34	12.12	11.30	12.09
2708	NASDAQ	LPSN	Thu, Jan 13, 2011	11.18	11.34	11.05	11.33
2707	NASDAQ	LPSN	Wed, Jan 12, 2011	11.12	11.26	11.04	11.13
2706	NASDAQ	LPSN	Tue, Jan 11, 2011	11.46	11.46	10.98	10.99
2705	NASDAQ	LPSN	Mon, Jan 10, 2011	11.19	11.46	10.91	11.45
2704	NASDAQ	LPSN	Fri, Jan 7, 2011	11.46	11.50	10.97	11.30
2703	NASDAQ	LPSN	Thu, Jan 6, 2011	11.42	11.55	11.19	11.40
2702	NASDAQ	LPSN	Wed, Jan 5, 2011	10.81	11.58	10.75	11.38
2701	NASDAQ	LPSN	Tue, Jan 4, 2011	11.18	11.25	10.63	10.88
2700	NASDAQ	LPSN	Mon, Jan 3, 2011	11.45	11.45	11.10	11.13
2699	NASDAQ	LPSN	Fri, Dec 31, 2010	11.20	11.36	11.13	11.30
2698	NASDAQ	LPSN	Thu, Dec 30, 2010	11.35	11.48	11.22	11.23
2697	NASDAQ	LPSN	Wed, Dec 29, 2010	11.21	11.52	11.19	11.39
2696	NASDAQ	LPSN	Tue, Dec 28, 2010	11.38	11.50	11.20	11.20
2695	NASDAQ	LPSN	Mon, Dec 27, 2010	11.40	11.40	11.02	11.33
2694	NASDAQ	LPSN	Thu, Dec 23, 2010	11.52	11.62	11.30	11.42
2693	NASDAQ	LPSN	Wed, Dec 22, 2010	11.53	11.61	11.39	11.46
2692	NASDAQ	LPSN	Tue, Dec 21, 2010	11.77	11.82	11.44	11.47
2691	NASDAQ	LPSN	Mon, Dec 20, 2010	11.90	12.43	11.60	11.75
2690	NASDAQ	LPSN	Fri, Dec 17, 2010	11.37	11.70	11.11	11.50
2689	NASDAQ	LPSN	Thu, Dec 16, 2010	10.90	11.46	10.90	11.40
2688	NASDAQ	LPSN	Wed, Dec 15, 2010	10.33	11.14	10.30	10.87
2687	NASDAQ	LPSN	Tue, Dec 14, 2010	10.06	10.30	9.85	10.11
2686	NASDAQ	LPSN	Mon, Dec 13, 2010	10.33	10.52	9.98	9.99
2685	NASDAQ	LPSN	Fri, Dec 10, 2010	10.45	10.63	10.28	10.33
2684	NASDAQ	LPSN	Thu, Dec 9, 2010	10.47	10.54	10.32	10.48
2683	NASDAQ	LPSN	Wed, Dec 8, 2010	10.35	10.46	10.20	10.36
2682	NASDAQ	LPSN	Tue, Dec 7, 2010	10.59	10.59	10.26	10.33
2681	NASDAQ	LPSN	Mon, Dec 6, 2010	9.79	10.54	9.79	10.50
2680	NASDAQ	LPSN	Fri, Dec 3, 2010	9.70	9.85	9.68	9.84
2679	NASDAQ	LPSN	Thu, Dec 2, 2010	9.69	9.79	9.67	9.76
2678	NASDAQ	LPSN	Wed, Dec 1, 2010	9.72	9.79	9.65	9.72
2677	NASDAQ	LPSN	Tue, Nov 30, 2010	9.66	9.72	9.42	9.66
2676	NASDAQ	LPSN	Mon, Nov 29, 2010	9.72	9.76	9.55	9.58
2675	NASDAQ	LPSN	Fri, Nov 26, 2010	9.49	9.86	9.45	9.83
2674	NASDAQ	LPSN	Wed, Nov 24, 2010	9.31	9.58	9.31	9.58
2673	NASDAQ	LPSN	Tue, Nov 23, 2010	9.41	9.48	9.20	9.25
2672	NASDAQ	LPSN	Mon, Nov 22, 2010	9.60	9.61	9.45	9.55
2671	NASDAQ	LPSN	Fri, Nov 19, 2010	9.67	9.72	9.55	9.62
2670	NASDAQ	LPSN	Thu, Nov 18, 2010	9.75	9.95	9.52	9.60
2669	NASDAQ	LPSN	Wed, Nov 17, 2010	9.61	9.80	9.48	9.61
2668	NASDAQ	LPSN	Tue, Nov 16, 2010	9.44	9.63	9.40	9.61
2667	NASDAQ	LPSN	Mon, Nov 15, 2010	9.51	9.65	9.50	9.53
2666	NASDAQ	LPSN	Fri, Nov 12, 2010	9.40	9.60	9.23	9.50
2665	NASDAQ	LPSN	Thu, Nov 11, 2010	9.61	9.69	9.35	9.53
2664	NASDAQ	LPSN	Wed, Nov 10, 2010	9.45	9.73	9.36	9.72
2663	NASDAQ	LPSN	Tue, Nov 9, 2010	9.84	9.87	9.35	9.42
2662	NASDAQ	LPSN	Mon, Nov 8, 2010	9.20	10.18	9.20	9.88
2661	NASDAQ	LPSN	Fri, Nov 5, 2010	9.58	9.79	8.63	9.18
2660	NASDAQ	LPSN	Thu, Nov 4, 2010	9.84	9.99	9.67	9.99
2659	NASDAQ	LPSN	Wed, Nov 3, 2010	9.63	9.79	9.42	9.67
2658	NASDAQ	LPSN	Tue, Nov 2, 2010	9.50	9.75	9.46	9.55
2657	NASDAQ	LPSN	Mon, Nov 1, 2010	9.27	9.46	9.03	9.24
2656	NASDAQ	LPSN	Fri, Oct 29, 2010	9.18	9.33	9.11	9.27
2655	NASDAQ	LPSN	Thu, Oct 28, 2010	9.57	9.59	9.19	9.27
2654	NASDAQ	LPSN	Wed, Oct 27, 2010	9.49	9.58	9.31	9.47
2653	NASDAQ	LPSN	Tue, Oct 26, 2010	9.65	9.87	9.50	9.52
2652	NASDAQ	LPSN	Mon, Oct 25, 2010	9.45	10.02	9.42	9.75
2651	NASDAQ	LPSN	Fri, Oct 22, 2010	9.29	9.49	9.16	9.26
2650	NASDAQ	LPSN	Thu, Oct 21, 2010	9.19	9.72	9.02	9.32
2649	NASDAQ	LPSN	Wed, Oct 20, 2010	8.67	9.26	8.60	9.18
2648	NASDAQ	LPSN	Tue, Oct 19, 2010	8.66	8.69	8.46	8.68
2647	NASDAQ	LPSN	Mon, Oct 18, 2010	8.68	8.90	8.66	8.81
2646	NASDAQ	LPSN	Fri, Oct 15, 2010	8.76	8.79	8.55	8.62
2645	NASDAQ	LPSN	Thu, Oct 14, 2010	8.51	8.75	8.50	8.63
2644	NASDAQ	LPSN	Wed, Oct 13, 2010	8.74	8.82	8.37	8.73
2643	NASDAQ	LPSN	Tue, Oct 12, 2010	8.74	8.79	8.60	8.72
2642	NASDAQ	LPSN	Mon, Oct 11, 2010	8.88	8.96	8.71	8.80
2641	NASDAQ	LPSN	Fri, Oct 8, 2010	8.70	8.95	8.58	8.90
2640	NASDAQ	LPSN	Thu, Oct 7, 2010	8.88	8.92	8.68	8.71
2639	NASDAQ	LPSN	Wed, Oct 6, 2010	8.89	8.92	8.57	8.79
2638	NASDAQ	LPSN	Tue, Oct 5, 2010	8.55	8.95	8.51	8.93
2637	NASDAQ	LPSN	Mon, Oct 4, 2010	8.53	8.73	8.39	8.47
2636	NASDAQ	LPSN	Fri, Oct 1, 2010	8.51	8.53	8.28	8.53
2635	NASDAQ	LPSN	Thu, Sep 30, 2010	8.63	8.63	8.28	8.40
2634	NASDAQ	LPSN	Wed, Sep 29, 2010	8.50	8.62	8.19	8.58
2633	NASDAQ	LPSN	Tue, Sep 28, 2010	8.18	8.34	7.95	8.33
2632	NASDAQ	LPSN	Mon, Sep 27, 2010	8.69	8.75	8.07	8.11
2631	NASDAQ	LPSN	Fri, Sep 24, 2010	8.40	8.89	8.40	8.77
2630	NASDAQ	LPSN	Thu, Sep 23, 2010	7.74	8.33	7.66	8.33
2629	NASDAQ	LPSN	Wed, Sep 22, 2010	7.78	7.86	7.70	7.82
2628	NASDAQ	LPSN	Tue, Sep 21, 2010	7.34	7.89	7.14	7.87
2627	NASDAQ	LPSN	Mon, Sep 20, 2010	7.00	7.37	7.00	7.36
2626	NASDAQ	LPSN	Fri, Sep 17, 2010	7.17	7.21	6.92	6.94
2625	NASDAQ	LPSN	Thu, Sep 16, 2010	6.95	7.18	6.95	7.07
2624	NASDAQ	LPSN	Wed, Sep 15, 2010	6.86	7.01	6.82	6.95
2623	NASDAQ	LPSN	Tue, Sep 14, 2010	7.03	7.13	6.90	6.91
2622	NASDAQ	LPSN	Mon, Sep 13, 2010	7.22	7.28	6.98	7.02
2621	NASDAQ	LPSN	Fri, Sep 10, 2010	7.40	7.48	7.06	7.07
2620	NASDAQ	LPSN	Thu, Sep 9, 2010	7.59	7.59	7.27	7.37
2619	NASDAQ	LPSN	Wed, Sep 8, 2010	7.40	7.49	7.36	7.46
2618	NASDAQ	LPSN	Tue, Sep 7, 2010	7.54	7.54	7.24	7.34
2617	NASDAQ	LPSN	Fri, Sep 3, 2010	7.60	7.69	7.45	7.61
2616	NASDAQ	LPSN	Thu, Sep 2, 2010	7.41	7.68	7.33	7.64
2615	NASDAQ	LPSN	Wed, Sep 1, 2010	7.25	7.50	7.18	7.45
2614	NASDAQ	LPSN	Tue, Aug 31, 2010	6.97	7.18	6.88	7.15
2613	NASDAQ	LPSN	Mon, Aug 30, 2010	7.32	7.45	7.01	7.01
2612	NASDAQ	LPSN	Fri, Aug 27, 2010	7.02	7.40	6.90	7.39
2611	NASDAQ	LPSN	Thu, Aug 26, 2010	6.98	7.10	6.89	6.91
2610	NASDAQ	LPSN	Wed, Aug 25, 2010	6.91	7.01	6.83	6.97
2609	NASDAQ	LPSN	Tue, Aug 24, 2010	6.89	7.08	6.86	6.91
2608	NASDAQ	LPSN	Mon, Aug 23, 2010	7.09	7.09	6.92	6.98
2607	NASDAQ	LPSN	Fri, Aug 20, 2010	6.95	7.10	6.94	7.02
2606	NASDAQ	LPSN	Thu, Aug 19, 2010	7.05	7.11	6.75	7.00
2605	NASDAQ	LPSN	Wed, Aug 18, 2010	7.05	7.19	6.98	7.06
2604	NASDAQ	LPSN	Tue, Aug 17, 2010	7.07	7.16	6.88	7.04
2603	NASDAQ	LPSN	Mon, Aug 16, 2010	6.89	7.07	6.80	6.98
2602	NASDAQ	LPSN	Fri, Aug 13, 2010	6.55	7.02	6.55	6.95
2601	NASDAQ	LPSN	Thu, Aug 12, 2010	6.34	6.61	6.22	6.60
2600	NASDAQ	LPSN	Wed, Aug 11, 2010	6.70	6.71	6.48	6.49
2599	NASDAQ	LPSN	Tue, Aug 10, 2010	6.98	7.06	6.81	6.87
2598	NASDAQ	LPSN	Mon, Aug 9, 2010	7.02	7.12	6.99	7.06
2597	NASDAQ	LPSN	Fri, Aug 6, 2010	6.84	7.13	6.59	7.00
2596	NASDAQ	LPSN	Thu, Aug 5, 2010	7.21	7.21	6.96	6.96
2595	NASDAQ	LPSN	Wed, Aug 4, 2010	7.16	7.34	7.08	7.25
2594	NASDAQ	LPSN	Tue, Aug 3, 2010	6.79	7.25	6.76	7.14
2593	NASDAQ	LPSN	Mon, Aug 2, 2010	7.19	7.27	7.02	7.04
2592	NASDAQ	LPSN	Fri, Jul 30, 2010	6.95	7.21	6.92	7.04
2591	NASDAQ	LPSN	Thu, Jul 29, 2010	7.17	7.24	6.93	7.11
2590	NASDAQ	LPSN	Wed, Jul 28, 2010	7.35	7.40	7.09	7.13
2589	NASDAQ	LPSN	Tue, Jul 27, 2010	7.47	7.55	7.32	7.34
2588	NASDAQ	LPSN	Mon, Jul 26, 2010	7.15	7.46	7.05	7.39
2587	NASDAQ	LPSN	Fri, Jul 23, 2010	7.01	7.25	6.90	7.24
2586	NASDAQ	LPSN	Thu, Jul 22, 2010	6.79	7.09	6.75	7.07
2585	NASDAQ	LPSN	Wed, Jul 21, 2010	6.95	7.00	6.60	6.66
2584	NASDAQ	LPSN	Tue, Jul 20, 2010	6.31	6.95	6.31	6.92
2583	NASDAQ	LPSN	Mon, Jul 19, 2010	6.16	6.42	6.15	6.41
2582	NASDAQ	LPSN	Fri, Jul 16, 2010	6.40	6.52	6.05	6.10
2581	NASDAQ	LPSN	Thu, Jul 15, 2010	6.92	6.95	6.39	6.48
2580	NASDAQ	LPSN	Wed, Jul 14, 2010	6.79	6.98	6.73	6.93
2579	NASDAQ	LPSN	Tue, Jul 13, 2010	6.83	6.88	6.77	6.79
2578	NASDAQ	LPSN	Mon, Jul 12, 2010	6.73	6.88	6.56	6.72
2577	NASDAQ	LPSN	Fri, Jul 9, 2010	6.81	6.86	6.70	6.78
2576	NASDAQ	LPSN	Thu, Jul 8, 2010	6.77	6.98	6.71	6.80
2575	NASDAQ	LPSN	Wed, Jul 7, 2010	6.58	6.83	6.58	6.70
2574	NASDAQ	LPSN	Tue, Jul 6, 2010	6.57	6.72	6.46	6.53
2573	NASDAQ	LPSN	Fri, Jul 2, 2010	6.76	6.86	6.40	6.45
2572	NASDAQ	LPSN	Thu, Jul 1, 2010	6.86	6.97	6.66	6.72
2571	NASDAQ	LPSN	Wed, Jun 30, 2010	6.99	7.30	6.85	6.86
2570	NASDAQ	LPSN	Tue, Jun 29, 2010	7.23	7.32	6.92	6.97
2569	NASDAQ	LPSN	Mon, Jun 28, 2010	7.30	7.43	7.18	7.37
2568	NASDAQ	LPSN	Fri, Jun 25, 2010	7.02	7.40	6.98	7.36
2567	NASDAQ	LPSN	Thu, Jun 24, 2010	6.95	7.16	6.86	7.00
2566	NASDAQ	LPSN	Wed, Jun 23, 2010	7.15	7.27	6.98	6.99
2565	NASDAQ	LPSN	Tue, Jun 22, 2010	7.28	7.39	7.14	7.15
2564	NASDAQ	LPSN	Mon, Jun 21, 2010	7.70	7.74	7.14	7.23
2563	NASDAQ	LPSN	Fri, Jun 18, 2010	7.12	7.55	6.96	7.55
2562	NASDAQ	LPSN	Thu, Jun 17, 2010	7.08	7.26	6.90	7.02
2561	NASDAQ	LPSN	Wed, Jun 16, 2010	6.86	7.06	6.81	6.99
2560	NASDAQ	LPSN	Tue, Jun 15, 2010	7.10	7.13	6.89	6.97
2559	NASDAQ	LPSN	Mon, Jun 14, 2010	7.34	7.34	7.00	7.06
2558	NASDAQ	LPSN	Fri, Jun 11, 2010	7.22	7.36	7.13	7.22
2557	NASDAQ	LPSN	Thu, Jun 10, 2010	7.11	7.38	7.05	7.38
2556	NASDAQ	LPSN	Wed, Jun 9, 2010	6.79	7.11	6.78	7.01
2555	NASDAQ	LPSN	Tue, Jun 8, 2010	6.76	7.12	6.57	6.71
2554	NASDAQ	LPSN	Mon, Jun 7, 2010	6.72	6.88	6.60	6.75
2553	NASDAQ	LPSN	Fri, Jun 4, 2010	6.59	6.71	6.53	6.57
2552	NASDAQ	LPSN	Thu, Jun 3, 2010	6.53	6.92	6.53	6.80
2551	NASDAQ	LPSN	Wed, Jun 2, 2010	6.06	6.53	6.03	6.52
2550	NASDAQ	LPSN	Tue, Jun 1, 2010	6.42	6.46	6.04	6.05
2549	NASDAQ	LPSN	Fri, May 28, 2010	6.65	6.75	6.37	6.46
2548	NASDAQ	LPSN	Thu, May 27, 2010	6.40	6.65	6.38	6.65
2547	NASDAQ	LPSN	Wed, May 26, 2010	6.06	6.35	6.06	6.28
2546	NASDAQ	LPSN	Tue, May 25, 2010	5.95	6.02	5.79	5.99
2545	NASDAQ	LPSN	Mon, May 24, 2010	6.21	6.35	6.09	6.09
2544	NASDAQ	LPSN	Fri, May 21, 2010	5.98	6.31	5.86	6.20
2543	NASDAQ	LPSN	Thu, May 20, 2010	6.31	6.39	6.04	6.07
2542	NASDAQ	LPSN	Wed, May 19, 2010	6.56	6.74	6.35	6.50
2541	NASDAQ	LPSN	Tue, May 18, 2010	6.92	7.15	6.57	6.62
2540	NASDAQ	LPSN	Mon, May 17, 2010	6.94	7.02	6.63	6.81
2539	NASDAQ	LPSN	Fri, May 14, 2010	7.17	7.18	6.80	6.89
2538	NASDAQ	LPSN	Thu, May 13, 2010	7.16	7.32	7.15	7.20
2537	NASDAQ	LPSN	Wed, May 12, 2010	7.14	7.20	6.83	7.16
2536	NASDAQ	LPSN	Tue, May 11, 2010	7.12	7.35	6.77	7.14
2535	NASDAQ	LPSN	Mon, May 10, 2010	7.53	7.70	7.02	7.13
2534	NASDAQ	LPSN	Fri, May 7, 2010	6.92	7.25	6.46	7.23
2533	NASDAQ	LPSN	Thu, May 6, 2010	8.02	8.04	5.96	6.51
2532	NASDAQ	LPSN	Wed, May 5, 2010	8.17	8.38	8.01	8.15
2531	NASDAQ	LPSN	Tue, May 4, 2010	8.51	8.51	8.04	8.28
2530	NASDAQ	LPSN	Mon, May 3, 2010	8.34	8.68	8.27	8.66
2529	NASDAQ	LPSN	Fri, Apr 30, 2010	8.82	8.82	8.26	8.26
2528	NASDAQ	LPSN	Thu, Apr 29, 2010	8.51	8.90	8.46	8.87
2527	NASDAQ	LPSN	Wed, Apr 28, 2010	8.68	8.68	8.39	8.41
2526	NASDAQ	LPSN	Tue, Apr 27, 2010	8.90	8.92	8.47	8.61
2525	NASDAQ	LPSN	Mon, Apr 26, 2010	8.98	8.99	8.90	8.91
2524	NASDAQ	LPSN	Fri, Apr 23, 2010	8.93	8.99	8.76	8.94
2523	NASDAQ	LPSN	Thu, Apr 22, 2010	8.52	8.89	8.37	8.89
2522	NASDAQ	LPSN	Wed, Apr 21, 2010	8.72	8.85	8.53	8.58
2521	NASDAQ	LPSN	Tue, Apr 20, 2010	8.52	8.81	8.42	8.69
2520	NASDAQ	LPSN	Mon, Apr 19, 2010	8.56	8.74	8.35	8.45
2519	NASDAQ	LPSN	Fri, Apr 16, 2010	8.93	8.93	8.51	8.55
2518	NASDAQ	LPSN	Thu, Apr 15, 2010	8.78	8.96	8.74	8.91
2517	NASDAQ	LPSN	Wed, Apr 14, 2010	8.78	8.78	8.66	8.74
2516	NASDAQ	LPSN	Tue, Apr 13, 2010	8.75	8.75	8.62	8.67
2515	NASDAQ	LPSN	Mon, Apr 12, 2010	8.72	8.86	8.50	8.81
2514	NASDAQ	LPSN	Fri, Apr 9, 2010	8.26	8.69	8.25	8.64
2513	NASDAQ	LPSN	Thu, Apr 8, 2010	8.26	8.26	7.97	8.22
2512	NASDAQ	LPSN	Wed, Apr 7, 2010	8.25	8.29	8.21	8.26
2511	NASDAQ	LPSN	Tue, Apr 6, 2010	7.82	8.39	7.80	8.21
2510	NASDAQ	LPSN	Mon, Apr 5, 2010	7.74	7.93	7.65	7.83
2509	NASDAQ	LPSN	Thu, Apr 1, 2010	7.75	7.87	7.60	7.69
2508	NASDAQ	LPSN	Wed, Mar 31, 2010	7.52	7.81	7.52	7.67
2507	NASDAQ	LPSN	Tue, Mar 30, 2010	7.47	7.53	7.38	7.50
2506	NASDAQ	LPSN	Mon, Mar 29, 2010	7.60	7.69	7.45	7.49
2505	NASDAQ	LPSN	Fri, Mar 26, 2010	7.88	7.88	7.51	7.54
2504	NASDAQ	LPSN	Thu, Mar 25, 2010	8.19	8.28	7.80	7.83
2503	NASDAQ	LPSN	Wed, Mar 24, 2010	8.00	8.15	7.87	8.13
2502	NASDAQ	LPSN	Tue, Mar 23, 2010	7.85	8.01	7.82	8.00
2501	NASDAQ	LPSN	Mon, Mar 22, 2010	7.65	7.88	7.50	7.83
2500	NASDAQ	LPSN	Fri, Mar 19, 2010	7.99	7.99	7.47	7.68
2499	NASDAQ	LPSN	Thu, Mar 18, 2010	8.05	8.10	7.91	7.94
2498	NASDAQ	LPSN	Wed, Mar 17, 2010	8.03	8.15	7.98	8.04
2497	NASDAQ	LPSN	Tue, Mar 16, 2010	8.02	8.07	7.86	7.97
2496	NASDAQ	LPSN	Mon, Mar 15, 2010	7.96	8.11	7.87	7.99
2495	NASDAQ	LPSN	Fri, Mar 12, 2010	7.77	7.97	7.71	7.96
2494	NASDAQ	LPSN	Thu, Mar 11, 2010	7.73	7.75	7.57	7.72
2493	NASDAQ	LPSN	Wed, Mar 10, 2010	7.94	8.00	7.71	7.73
2492	NASDAQ	LPSN	Tue, Mar 9, 2010	7.81	8.15	7.81	7.98
2491	NASDAQ	LPSN	Mon, Mar 8, 2010	7.70	7.99	7.48	7.97
2490	NASDAQ	LPSN	Fri, Mar 5, 2010	7.57	7.85	7.56	7.75
2489	NASDAQ	LPSN	Thu, Mar 4, 2010	7.44	7.59	7.42	7.56
2488	NASDAQ	LPSN	Wed, Mar 3, 2010	7.35	7.54	7.25	7.40
2487	NASDAQ	LPSN	Tue, Mar 2, 2010	7.14	7.40	7.13	7.38
2486	NASDAQ	LPSN	Mon, Mar 1, 2010	7.00	7.17	6.96	7.13
2485	NASDAQ	LPSN	Fri, Feb 26, 2010	6.90	7.07	6.83	6.97
2484	NASDAQ	LPSN	Thu, Feb 25, 2010	6.71	6.95	6.52	6.90
2483	NASDAQ	LPSN	Wed, Feb 24, 2010	6.47	6.89	6.47	6.73
2482	NASDAQ	LPSN	Tue, Feb 23, 2010	6.48	6.62	6.35	6.53
2481	NASDAQ	LPSN	Mon, Feb 22, 2010	6.51	6.62	6.37	6.47
2480	NASDAQ	LPSN	Fri, Feb 19, 2010	6.60	6.62	6.46	6.48
2479	NASDAQ	LPSN	Thu, Feb 18, 2010	6.45	6.63	6.36	6.59
2478	NASDAQ	LPSN	Wed, Feb 17, 2010	6.57	6.78	6.37	6.50
2477	NASDAQ	LPSN	Tue, Feb 16, 2010	6.61	6.61	6.52	6.57
2476	NASDAQ	LPSN	Fri, Feb 12, 2010	6.59	6.66	6.30	6.61
2475	NASDAQ	LPSN	Thu, Feb 11, 2010	6.16	6.83	6.16	6.50
2474	NASDAQ	LPSN	Wed, Feb 10, 2010	6.05	6.10	5.84	5.96
2473	NASDAQ	LPSN	Tue, Feb 9, 2010	6.03	6.15	6.01	6.05
2472	NASDAQ	LPSN	Mon, Feb 8, 2010	5.89	6.22	5.82	5.97
2471	NASDAQ	LPSN	Fri, Feb 5, 2010	6.01	6.15	5.71	5.85
2470	NASDAQ	LPSN	Thu, Feb 4, 2010	6.39	6.42	6.00	6.01
2469	NASDAQ	LPSN	Wed, Feb 3, 2010	6.42	6.50	6.38	6.43
2468	NASDAQ	LPSN	Tue, Feb 2, 2010	6.50	6.53	6.40	6.44
2467	NASDAQ	LPSN	Mon, Feb 1, 2010	6.35	6.49	6.34	6.48
2466	NASDAQ	LPSN	Fri, Jan 29, 2010	6.22	6.46	6.17	6.34
2465	NASDAQ	LPSN	Thu, Jan 28, 2010	6.48	6.51	6.06	6.16
2464	NASDAQ	LPSN	Wed, Jan 27, 2010	6.26	6.52	6.14	6.49
2463	NASDAQ	LPSN	Tue, Jan 26, 2010	6.37	6.51	6.29	6.31
2462	NASDAQ	LPSN	Mon, Jan 25, 2010	6.70	6.89	6.16	6.41
2461	NASDAQ	LPSN	Fri, Jan 22, 2010	6.85	6.95	6.69	6.69
2460	NASDAQ	LPSN	Thu, Jan 21, 2010	7.24	7.24	6.90	6.92
2459	NASDAQ	LPSN	Wed, Jan 20, 2010	7.16	7.26	7.03	7.24
2458	NASDAQ	LPSN	Tue, Jan 19, 2010	7.14	7.25	7.01	7.20
2457	NASDAQ	LPSN	Fri, Jan 15, 2010	7.35	7.35	7.05	7.11
2456	NASDAQ	LPSN	Thu, Jan 14, 2010	7.28	7.39	7.14	7.31
2455	NASDAQ	LPSN	Wed, Jan 13, 2010	7.17	7.38	6.97	7.34
2454	NASDAQ	LPSN	Tue, Jan 12, 2010	7.33	7.40	7.11	7.16
2453	NASDAQ	LPSN	Mon, Jan 11, 2010	7.25	7.48	7.23	7.46
2452	NASDAQ	LPSN	Fri, Jan 8, 2010	7.03	7.24	7.00	7.23
2451	NASDAQ	LPSN	Thu, Jan 7, 2010	7.14	7.15	6.96	7.06
2450	NASDAQ	LPSN	Wed, Jan 6, 2010	7.10	7.15	7.06	7.12
2449	NASDAQ	LPSN	Tue, Jan 5, 2010	7.01	7.16	6.99	7.08
2448	NASDAQ	LPSN	Mon, Jan 4, 2010	7.00	7.04	6.91	7.00
2447	NASDAQ	LPSN	Thu, Dec 31, 2009	7.05	7.18	6.91	6.97
2446	NASDAQ	LPSN	Wed, Dec 30, 2009	7.01	7.10	6.93	7.02
2445	NASDAQ	LPSN	Tue, Dec 29, 2009	7.11	7.18	6.96	7.01
2444	NASDAQ	LPSN	Mon, Dec 28, 2009	7.20	7.20	7.02	7.10
2443	NASDAQ	LPSN	Thu, Dec 24, 2009	7.18	7.24	7.16	7.20
2442	NASDAQ	LPSN	Wed, Dec 23, 2009	6.97	7.15	6.85	7.12
2441	NASDAQ	LPSN	Tue, Dec 22, 2009	6.89	6.97	6.77	6.97
2440	NASDAQ	LPSN	Mon, Dec 21, 2009	6.90	6.99	6.81	6.85
2439	NASDAQ	LPSN	Fri, Dec 18, 2009	6.75	6.97	6.69	6.86
2438	NASDAQ	LPSN	Thu, Dec 17, 2009	6.56	6.56	6.35	6.52
2437	NASDAQ	LPSN	Wed, Dec 16, 2009	6.38	6.60	6.25	6.56
2436	NASDAQ	LPSN	Tue, Dec 15, 2009	6.01	6.47	6.00	6.39
2435	NASDAQ	LPSN	Mon, Dec 14, 2009	6.08	6.13	5.91	6.01
2434	NASDAQ	LPSN	Fri, Dec 11, 2009	6.08	6.22	6.00	6.04
2433	NASDAQ	LPSN	Thu, Dec 10, 2009	6.27	6.29	6.04	6.05
2432	NASDAQ	LPSN	Wed, Dec 9, 2009	6.24	6.28	6.02	6.28
2431	NASDAQ	LPSN	Tue, Dec 8, 2009	6.24	6.33	6.15	6.19
2430	NASDAQ	LPSN	Mon, Dec 7, 2009	6.40	6.41	6.22	6.35
2429	NASDAQ	LPSN	Fri, Dec 4, 2009	6.42	6.45	6.27	6.38
2428	NASDAQ	LPSN	Thu, Dec 3, 2009	6.33	6.41	6.27	6.30
2427	NASDAQ	LPSN	Wed, Dec 2, 2009	6.35	6.50	6.26	6.35
2426	NASDAQ	LPSN	Tue, Dec 1, 2009	6.37	6.50	6.36	6.45
2425	NASDAQ	LPSN	Mon, Nov 30, 2009	6.10	6.34	6.01	6.34
2424	NASDAQ	LPSN	Fri, Nov 27, 2009	6.13	6.13	6.05	6.10
2423	NASDAQ	LPSN	Wed, Nov 25, 2009	6.35	6.35	6.18	6.23
2422	NASDAQ	LPSN	Tue, Nov 24, 2009	6.43	6.49	6.32	6.39
2421	NASDAQ	LPSN	Mon, Nov 23, 2009	6.27	6.43	6.26	6.41
2420	NASDAQ	LPSN	Fri, Nov 20, 2009	6.25	6.30	6.11	6.22
2419	NASDAQ	LPSN	Thu, Nov 19, 2009	6.47	6.50	6.22	6.28
2418	NASDAQ	LPSN	Wed, Nov 18, 2009	6.44	6.55	6.35	6.51
2417	NASDAQ	LPSN	Tue, Nov 17, 2009	6.19	6.52	6.10	6.49
2416	NASDAQ	LPSN	Mon, Nov 16, 2009	5.95	6.30	5.80	6.21
2415	NASDAQ	LPSN	Fri, Nov 13, 2009	5.95	5.95	5.74	5.94
2414	NASDAQ	LPSN	Thu, Nov 12, 2009	5.85	6.18	5.68	5.90
2413	NASDAQ	LPSN	Wed, Nov 11, 2009	5.85	5.90	5.78	5.87
2412	NASDAQ	LPSN	Tue, Nov 10, 2009	5.72	5.89	5.70	5.81
2411	NASDAQ	LPSN	Mon, Nov 9, 2009	5.91	5.95	5.75	5.80
2410	NASDAQ	LPSN	Fri, Nov 6, 2009	5.53	6.00	5.36	5.90
2409	NASDAQ	LPSN	Thu, Nov 5, 2009	5.10	5.15	5.04	5.11
2408	NASDAQ	LPSN	Wed, Nov 4, 2009	5.26	5.44	5.01	5.02
2407	NASDAQ	LPSN	Tue, Nov 3, 2009	5.15	5.22	5.13	5.18
2406	NASDAQ	LPSN	Mon, Nov 2, 2009	5.02	5.17	4.99	5.15
2405	NASDAQ	LPSN	Fri, Oct 30, 2009	5.42	5.45	4.96	5.03
2404	NASDAQ	LPSN	Thu, Oct 29, 2009	5.30	5.47	5.25	5.46
2403	NASDAQ	LPSN	Wed, Oct 28, 2009	5.65	5.65	5.08	5.20
2402	NASDAQ	LPSN	Tue, Oct 27, 2009	5.61	5.76	5.48	5.63
2401	NASDAQ	LPSN	Mon, Oct 26, 2009	5.62	5.84	5.57	5.59
2400	NASDAQ	LPSN	Fri, Oct 23, 2009	5.65	5.82	5.53	5.57
2399	NASDAQ	LPSN	Thu, Oct 22, 2009	5.60	5.60	5.33	5.58
2398	NASDAQ	LPSN	Wed, Oct 21, 2009	5.66	5.81	5.51	5.56
2397	NASDAQ	LPSN	Tue, Oct 20, 2009	5.83	5.85	5.65	5.66
2396	NASDAQ	LPSN	Mon, Oct 19, 2009	5.66	5.87	5.63	5.83
2395	NASDAQ	LPSN	Fri, Oct 16, 2009	5.78	5.88	5.74	5.75
2394	NASDAQ	LPSN	Thu, Oct 15, 2009	5.78	5.84	5.72	5.82
2393	NASDAQ	LPSN	Wed, Oct 14, 2009	5.80	5.95	5.60	5.86
2392	NASDAQ	LPSN	Tue, Oct 13, 2009	5.70	5.80	5.53	5.80
2391	NASDAQ	LPSN	Mon, Oct 12, 2009	5.80	5.80	5.62	5.66
2390	NASDAQ	LPSN	Fri, Oct 9, 2009	5.73	5.86	5.70	5.79
2389	NASDAQ	LPSN	Thu, Oct 8, 2009	5.72	5.78	5.50	5.74
2388	NASDAQ	LPSN	Wed, Oct 7, 2009	5.40	5.73	5.07	5.68
2387	NASDAQ	LPSN	Tue, Oct 6, 2009	5.20	5.39	5.02	5.36
2386	NASDAQ	LPSN	Mon, Oct 5, 2009	4.85	5.17	4.82	5.10
2385	NASDAQ	LPSN	Fri, Oct 2, 2009	4.74	4.82	4.61	4.77
2384	NASDAQ	LPSN	Thu, Oct 1, 2009	5.02	5.12	4.73	4.76
2383	NASDAQ	LPSN	Wed, Sep 30, 2009	5.15	5.21	4.99	5.04
2382	NASDAQ	LPSN	Tue, Sep 29, 2009	5.16	5.23	5.11	5.15
2381	NASDAQ	LPSN	Mon, Sep 28, 2009	4.93	5.14	4.84	5.11
2380	NASDAQ	LPSN	Fri, Sep 25, 2009	4.85	5.00	4.82	4.91
2379	NASDAQ	LPSN	Thu, Sep 24, 2009	5.05	5.05	4.87	4.90
2378	NASDAQ	LPSN	Wed, Sep 23, 2009	5.05	5.10	4.95	5.00
2377	NASDAQ	LPSN	Tue, Sep 22, 2009	5.11	5.23	4.96	5.00
2376	NASDAQ	LPSN	Mon, Sep 21, 2009	4.78	5.11	4.77	5.11
2375	NASDAQ	LPSN	Fri, Sep 18, 2009	4.65	4.73	4.50	4.73
2374	NASDAQ	LPSN	Thu, Sep 17, 2009	4.50	4.65	4.38	4.65
2373	NASDAQ	LPSN	Wed, Sep 16, 2009	4.60	4.62	4.42	4.53
2372	NASDAQ	LPSN	Tue, Sep 15, 2009	4.43	4.52	4.39	4.50
2371	NASDAQ	LPSN	Mon, Sep 14, 2009	4.15	4.46	4.06	4.43
2370	NASDAQ	LPSN	Fri, Sep 11, 2009	4.11	4.16	4.04	4.15
2369	NASDAQ	LPSN	Thu, Sep 10, 2009	4.06	4.12	4.02	4.10
2368	NASDAQ	LPSN	Wed, Sep 9, 2009	3.96	4.15	3.94	4.05
2367	NASDAQ	LPSN	Tue, Sep 8, 2009	4.21	4.21	3.91	3.94
2366	NASDAQ	LPSN	Fri, Sep 4, 2009	4.11	4.20	4.00	4.19
2365	NASDAQ	LPSN	Thu, Sep 3, 2009	4.19	4.21	4.01	4.10
2364	NASDAQ	LPSN	Wed, Sep 2, 2009	4.03	4.21	4.00	4.20
2363	NASDAQ	LPSN	Tue, Sep 1, 2009	4.09	4.25	3.91	4.02
2362	NASDAQ	LPSN	Mon, Aug 31, 2009	4.15	4.23	4.02	4.12
2361	NASDAQ	LPSN	Fri, Aug 28, 2009	4.34	4.37	4.16	4.19
2360	NASDAQ	LPSN	Thu, Aug 27, 2009	4.26	4.30	4.05	4.30
2359	NASDAQ	LPSN	Wed, Aug 26, 2009	4.32	4.36	4.21	4.28
2358	NASDAQ	LPSN	Tue, Aug 25, 2009	4.05	4.40	4.05	4.31
2357	NASDAQ	LPSN	Mon, Aug 24, 2009	4.35	4.35	3.95	4.00
2356	NASDAQ	LPSN	Fri, Aug 21, 2009	4.37	4.45	4.25	4.34
2355	NASDAQ	LPSN	Thu, Aug 20, 2009	4.25	4.30	4.11	4.28
2354	NASDAQ	LPSN	Wed, Aug 19, 2009	4.20	4.35	4.19	4.27
2353	NASDAQ	LPSN	Tue, Aug 18, 2009	4.36	4.38	4.22	4.27
2352	NASDAQ	LPSN	Mon, Aug 17, 2009	4.15	4.42	4.13	4.35
2351	NASDAQ	LPSN	Fri, Aug 14, 2009	4.13	4.47	4.07	4.32
2350	NASDAQ	LPSN	Thu, Aug 13, 2009	4.16	4.24	4.15	4.21
2349	NASDAQ	LPSN	Wed, Aug 12, 2009	3.81	4.23	3.81	4.16
2348	NASDAQ	LPSN	Tue, Aug 11, 2009	4.08	4.08	3.62	3.81
2347	NASDAQ	LPSN	Mon, Aug 10, 2009	4.02	4.25	3.98	4.10
2346	NASDAQ	LPSN	Fri, Aug 7, 2009	4.03	4.24	4.03	4.09
2345	NASDAQ	LPSN	Thu, Aug 6, 2009	4.14	4.21	3.99	4.00
2344	NASDAQ	LPSN	Wed, Aug 5, 2009	4.14	4.30	3.97	4.14
2343	NASDAQ	LPSN	Tue, Aug 4, 2009	4.17	4.20	4.05	4.14
2342	NASDAQ	LPSN	Mon, Aug 3, 2009	4.04	4.25	3.80	4.23
2341	NASDAQ	LPSN	Fri, Jul 31, 2009	4.24	4.33	3.81	4.01
2340	NASDAQ	LPSN	Thu, Jul 30, 2009	4.30	4.52	4.23	4.26
2339	NASDAQ	LPSN	Wed, Jul 29, 2009	4.35	4.39	4.11	4.38
2338	NASDAQ	LPSN	Tue, Jul 28, 2009	4.10	4.37	4.02	4.35
2337	NASDAQ	LPSN	Mon, Jul 27, 2009	4.33	4.40	4.22	4.25
2336	NASDAQ	LPSN	Fri, Jul 24, 2009	4.30	4.40	4.25	4.40
2335	NASDAQ	LPSN	Thu, Jul 23, 2009	4.25	4.37	4.25	4.30
2334	NASDAQ	LPSN	Wed, Jul 22, 2009	4.17	4.33	4.10	4.25
2333	NASDAQ	LPSN	Tue, Jul 21, 2009	4.38	4.46	4.09	4.26
2332	NASDAQ	LPSN	Mon, Jul 20, 2009	4.36	4.44	4.30	4.40
2331	NASDAQ	LPSN	Fri, Jul 17, 2009	4.50	4.50	4.32	4.38
2330	NASDAQ	LPSN	Thu, Jul 16, 2009	4.45	4.58	4.30	4.49
2329	NASDAQ	LPSN	Wed, Jul 15, 2009	4.51	4.66	4.32	4.45
2328	NASDAQ	LPSN	Tue, Jul 14, 2009	4.31	4.61	4.11	4.48
2327	NASDAQ	LPSN	Mon, Jul 13, 2009	4.12	4.38	3.80	4.35
2326	NASDAQ	LPSN	Fri, Jul 10, 2009	4.20	4.20	3.96	4.16
2325	NASDAQ	LPSN	Thu, Jul 9, 2009	4.02	4.25	3.95	4.16
2324	NASDAQ	LPSN	Wed, Jul 8, 2009	3.97	4.04	3.89	4.01
2323	NASDAQ	LPSN	Tue, Jul 7, 2009	3.94	4.10	3.92	4.03
2322	NASDAQ	LPSN	Mon, Jul 6, 2009	3.79	3.98	3.68	3.93
2321	NASDAQ	LPSN	Thu, Jul 2, 2009	3.99	3.99	3.80	3.82
2320	NASDAQ	LPSN	Wed, Jul 1, 2009	3.85	4.00	3.77	3.97
2319	NASDAQ	LPSN	Tue, Jun 30, 2009	4.13	4.15	3.96	4.00
2318	NASDAQ	LPSN	Mon, Jun 29, 2009	4.00	4.29	3.85	4.19
2317	NASDAQ	LPSN	Fri, Jun 26, 2009	3.55	4.06	3.55	4.05
2316	NASDAQ	LPSN	Thu, Jun 25, 2009	3.23	3.93	3.23	3.75
2315	NASDAQ	LPSN	Wed, Jun 24, 2009	3.04	3.40	3.04	3.23
2314	NASDAQ	LPSN	Tue, Jun 23, 2009	3.16	3.22	3.02	3.03
2313	NASDAQ	LPSN	Mon, Jun 22, 2009	3.32	3.36	3.05	3.15
2312	NASDAQ	LPSN	Fri, Jun 19, 2009	3.23	3.37	3.16	3.37
2311	NASDAQ	LPSN	Thu, Jun 18, 2009	3.41	3.41	3.17	3.20
2310	NASDAQ	LPSN	Wed, Jun 17, 2009	3.25	3.40	3.22	3.39
2309	NASDAQ	LPSN	Tue, Jun 16, 2009	3.56	3.56	3.21	3.25
2308	NASDAQ	LPSN	Mon, Jun 15, 2009	3.80	3.83	3.41	3.51
2307	NASDAQ	LPSN	Fri, Jun 12, 2009	3.30	3.92	3.25	3.89
2306	NASDAQ	LPSN	Thu, Jun 11, 2009	3.27	3.35	3.20	3.35
2305	NASDAQ	LPSN	Wed, Jun 10, 2009	3.30	3.35	3.20	3.27
2304	NASDAQ	LPSN	Tue, Jun 9, 2009	3.27	3.35	3.24	3.35
2303	NASDAQ	LPSN	Mon, Jun 8, 2009	3.21	3.25	3.20	3.25
2302	NASDAQ	LPSN	Fri, Jun 5, 2009	3.35	3.50	3.24	3.27
2301	NASDAQ	LPSN	Thu, Jun 4, 2009	3.35	3.39	3.19	3.39
2300	NASDAQ	LPSN	Wed, Jun 3, 2009	3.25	3.35	3.19	3.35
2299	NASDAQ	LPSN	Tue, Jun 2, 2009	3.31	3.38	3.16	3.20
2298	NASDAQ	LPSN	Mon, Jun 1, 2009	3.24	3.45	3.21	3.34
2297	NASDAQ	LPSN	Fri, May 29, 2009	2.90	3.23	2.90	3.23
2296	NASDAQ	LPSN	Thu, May 28, 2009	2.92	3.04	2.92	2.95
2295	NASDAQ	LPSN	Wed, May 27, 2009	3.05	3.06	2.83	2.95
2294	NASDAQ	LPSN	Tue, May 26, 2009	3.01	3.19	3.00	3.04
2293	NASDAQ	LPSN	Fri, May 22, 2009	3.14	3.38	3.03	3.03
2292	NASDAQ	LPSN	Thu, May 21, 2009	3.09	3.25	2.98	3.24
2291	NASDAQ	LPSN	Wed, May 20, 2009	3.16	3.40	3.07	3.11
2290	NASDAQ	LPSN	Tue, May 19, 2009	3.07	3.50	3.07	3.27
2289	NASDAQ	LPSN	Mon, May 18, 2009	3.01	3.15	2.97	3.12
2288	NASDAQ	LPSN	Fri, May 15, 2009	3.03	3.24	3.03	3.08
2287	NASDAQ	LPSN	Thu, May 14, 2009	2.91	3.03	2.81	2.98
2286	NASDAQ	LPSN	Wed, May 13, 2009	3.14	3.15	2.95	3.00
2285	NASDAQ	LPSN	Tue, May 12, 2009	3.09	3.19	3.09	3.17
2284	NASDAQ	LPSN	Mon, May 11, 2009	3.02	3.25	3.02	3.15
2283	NASDAQ	LPSN	Fri, May 8, 2009	3.00	3.22	2.91	3.15
2282	NASDAQ	LPSN	Thu, May 7, 2009	3.22	3.22	2.90	3.00
2281	NASDAQ	LPSN	Wed, May 6, 2009	2.85	3.07	2.67	2.83
2280	NASDAQ	LPSN	Tue, May 5, 2009	2.85	2.95	2.80	2.94
2279	NASDAQ	LPSN	Mon, May 4, 2009	2.79	3.08	2.76	2.85
2278	NASDAQ	LPSN	Fri, May 1, 2009	2.70	2.79	2.57	2.76
2277	NASDAQ	LPSN	Thu, Apr 30, 2009	2.52	2.81	2.52	2.64
2276	NASDAQ	LPSN	Wed, Apr 29, 2009	2.50	2.55	2.45	2.55
2275	NASDAQ	LPSN	Tue, Apr 28, 2009	2.50	2.54	2.45	2.48
2274	NASDAQ	LPSN	Mon, Apr 27, 2009	2.53	2.55	2.41	2.55
2273	NASDAQ	LPSN	Fri, Apr 24, 2009	2.47	2.53	2.35	2.50
2272	NASDAQ	LPSN	Thu, Apr 23, 2009	2.92	2.92	2.40	2.43
2271	NASDAQ	LPSN	Wed, Apr 22, 2009	2.45	2.92	2.42	2.57
2270	NASDAQ	LPSN	Tue, Apr 21, 2009	2.50	2.59	1.83	2.50
2269	NASDAQ	LPSN	Mon, Apr 20, 2009	2.39	2.45	2.34	2.45
2268	NASDAQ	LPSN	Fri, Apr 17, 2009	2.46	2.55	2.46	2.50
2267	NASDAQ	LPSN	Thu, Apr 16, 2009	2.42	2.50	2.40	2.50
2266	NASDAQ	LPSN	Wed, Apr 15, 2009	2.38	2.43	2.38	2.39
2265	NASDAQ	LPSN	Tue, Apr 14, 2009	2.42	2.44	2.37	2.37
2264	NASDAQ	LPSN	Mon, Apr 13, 2009	2.43	2.47	2.39	2.39
2263	NASDAQ	LPSN	Thu, Apr 9, 2009	2.39	2.53	2.39	2.46
2262	NASDAQ	LPSN	Wed, Apr 8, 2009	2.36	2.50	2.36	2.45
2261	NASDAQ	LPSN	Tue, Apr 7, 2009	2.29	2.44	2.13	2.39
2260	NASDAQ	LPSN	Mon, Apr 6, 2009	2.38	2.45	2.36	2.36
2259	NASDAQ	LPSN	Fri, Apr 3, 2009	2.27	2.50	2.22	2.46
2258	NASDAQ	LPSN	Thu, Apr 2, 2009	2.21	2.35	2.21	2.35
2257	NASDAQ	LPSN	Wed, Apr 1, 2009	2.17	2.28	2.15	2.28
2256	NASDAQ	LPSN	Tue, Mar 31, 2009	2.11	2.35	2.05	2.27
2255	NASDAQ	LPSN	Mon, Mar 30, 2009	2.16	2.16	2.11	2.15
2254	NASDAQ	LPSN	Fri, Mar 27, 2009	2.16	2.16	2.10	2.15
2253	NASDAQ	LPSN	Thu, Mar 26, 2009	2.18	2.25	2.11	2.25
2252	NASDAQ	LPSN	Wed, Mar 25, 2009	2.16	2.27	2.15	2.27
2251	NASDAQ	LPSN	Tue, Mar 24, 2009	2.15	2.19	2.13	2.17
2250	NASDAQ	LPSN	Mon, Mar 23, 2009	2.08	2.19	2.08	2.16
2249	NASDAQ	LPSN	Fri, Mar 20, 2009	1.91	2.08	1.91	2.08
2248	NASDAQ	LPSN	Thu, Mar 19, 2009	1.97	2.02	1.94	2.00
2247	NASDAQ	LPSN	Wed, Mar 18, 2009	1.81	1.90	1.74	1.90
2246	NASDAQ	LPSN	Tue, Mar 17, 2009	1.93	1.93	1.71	1.85
2245	NASDAQ	LPSN	Mon, Mar 16, 2009	1.84	1.92	1.84	1.89
2244	NASDAQ	LPSN	Fri, Mar 13, 2009	1.72	1.74	1.65	1.68
2243	NASDAQ	LPSN	Thu, Mar 12, 2009	1.67	1.70	1.65	1.68
2242	NASDAQ	LPSN	Wed, Mar 11, 2009	1.80	1.83	1.65	1.71
2241	NASDAQ	LPSN	Tue, Mar 10, 2009	1.77	1.85	1.70	1.76
2240	NASDAQ	LPSN	Mon, Mar 9, 2009	1.80	1.80	1.71	1.71
2239	NASDAQ	LPSN	Fri, Mar 6, 2009	1.80	1.89	1.72	1.86
2238	NASDAQ	LPSN	Thu, Mar 5, 2009	1.80	1.85	1.78	1.79
2237	NASDAQ	LPSN	Wed, Mar 4, 2009	1.78	1.85	1.77	1.83
2236	NASDAQ	LPSN	Tue, Mar 3, 2009	1.98	1.98	1.60	1.79
2235	NASDAQ	LPSN	Mon, Mar 2, 2009	1.90	1.97	1.65	1.74
2234	NASDAQ	LPSN	Fri, Feb 27, 2009	1.97	2.00	1.90	1.90
2233	NASDAQ	LPSN	Thu, Feb 26, 2009	2.01	2.03	1.98	2.00
2232	NASDAQ	LPSN	Wed, Feb 25, 2009	1.99	2.11	1.95	2.10
2231	NASDAQ	LPSN	Tue, Feb 24, 2009	1.99	2.03	1.90	2.02
2230	NASDAQ	LPSN	Mon, Feb 23, 2009	2.00	2.03	2.00	2.01
2229	NASDAQ	LPSN	Fri, Feb 20, 2009	1.99	2.03	1.98	2.03
2228	NASDAQ	LPSN	Thu, Feb 19, 2009	2.00	2.03	2.00	2.02
2227	NASDAQ	LPSN	Wed, Feb 18, 2009	1.98	2.07	1.94	2.00
2226	NASDAQ	LPSN	Tue, Feb 17, 2009	2.09	2.09	1.85	2.02
2225	NASDAQ	LPSN	Fri, Feb 13, 2009	1.95	2.09	1.88	1.99
2224	NASDAQ	LPSN	Thu, Feb 12, 2009	1.94	2.06	1.90	1.99
2223	NASDAQ	LPSN	Wed, Feb 11, 2009	1.90	1.96	1.61	1.90
2222	NASDAQ	LPSN	Tue, Feb 10, 2009	1.98	1.98	1.74	1.97
2221	NASDAQ	LPSN	Mon, Feb 9, 2009	2.01	2.05	2.01	2.02
2220	NASDAQ	LPSN	Fri, Feb 6, 2009	1.94	2.04	1.94	2.01
2219	NASDAQ	LPSN	Thu, Feb 5, 2009	1.95	2.03	1.95	2.00
2218	NASDAQ	LPSN	Wed, Feb 4, 2009	1.95	2.01	1.95	2.00
2217	NASDAQ	LPSN	Tue, Feb 3, 2009	1.97	2.05	1.97	2.00
2216	NASDAQ	LPSN	Mon, Feb 2, 2009	2.00	2.01	1.91	2.00
2215	NASDAQ	LPSN	Fri, Jan 30, 2009	1.94	2.00	1.90	1.97
2214	NASDAQ	LPSN	Thu, Jan 29, 2009	1.82	1.94	1.82	1.92
2213	NASDAQ	LPSN	Wed, Jan 28, 2009	1.83	1.91	1.70	1.87
2212	NASDAQ	LPSN	Tue, Jan 27, 2009	1.80	1.87	1.77	1.84
2211	NASDAQ	LPSN	Mon, Jan 26, 2009	1.72	1.87	1.70	1.87
2210	NASDAQ	LPSN	Fri, Jan 23, 2009	1.73	1.78	1.70	1.75
2209	NASDAQ	LPSN	Thu, Jan 22, 2009	1.69	1.85	1.66	1.80
2208	NASDAQ	LPSN	Wed, Jan 21, 2009	1.69	1.69	1.65	1.69
2207	NASDAQ	LPSN	Tue, Jan 20, 2009	1.71	1.71	1.69	1.71
2206	NASDAQ	LPSN	Fri, Jan 16, 2009	1.72	1.76	1.70	1.73
2205	NASDAQ	LPSN	Thu, Jan 15, 2009	1.76	1.76	1.71	1.71
2204	NASDAQ	LPSN	Wed, Jan 14, 2009	1.80	1.80	1.72	1.72
2203	NASDAQ	LPSN	Tue, Jan 13, 2009	1.78	1.98	1.77	1.83
2202	NASDAQ	LPSN	Mon, Jan 12, 2009	1.83	1.88	1.82	1.82
2201	NASDAQ	LPSN	Fri, Jan 9, 2009	1.85	1.85	1.75	1.80
2200	NASDAQ	LPSN	Thu, Jan 8, 2009	1.88	1.88	1.77	1.80
2199	NASDAQ	LPSN	Wed, Jan 7, 2009	1.87	1.99	1.78	1.89
2198	NASDAQ	LPSN	Tue, Jan 6, 2009	1.90	1.93	1.83	1.88
2197	NASDAQ	LPSN	Mon, Jan 5, 2009	1.92	1.95	1.91	1.91
2196	NASDAQ	LPSN	Fri, Jan 2, 2009	1.78	1.99	1.78	1.87
2195	NASDAQ	LPSN	Wed, Dec 31, 2008	1.75	1.84	1.75	1.82
2194	NASDAQ	LPSN	Tue, Dec 30, 2008	1.76	1.85	1.75	1.79
2193	NASDAQ	LPSN	Mon, Dec 29, 2008	1.70	1.91	1.70	1.77
2192	NASDAQ	LPSN	Fri, Dec 26, 2008	1.68	1.85	1.68	1.75
2191	NASDAQ	LPSN	Wed, Dec 24, 2008	1.75	1.75	1.68	1.74
2190	NASDAQ	LPSN	Tue, Dec 23, 2008	1.65	1.76	1.64	1.75
2189	NASDAQ	LPSN	Mon, Dec 22, 2008	1.63	1.80	1.61	1.77
2188	NASDAQ	LPSN	Fri, Dec 19, 2008	1.45	1.64	1.42	1.60
2187	NASDAQ	LPSN	Thu, Dec 18, 2008	1.38	1.54	1.35	1.54
2186	NASDAQ	LPSN	Wed, Dec 17, 2008	1.38	1.39	1.32	1.33
2185	NASDAQ	LPSN	Tue, Dec 16, 2008	1.33	1.41	1.31	1.36
2184	NASDAQ	LPSN	Mon, Dec 15, 2008	1.38	1.39	1.27	1.27
2183	NASDAQ	LPSN	Fri, Dec 12, 2008	1.29	1.39	1.29	1.32
2182	NASDAQ	LPSN	Thu, Dec 11, 2008	1.34	1.44	1.32	1.35
2181	NASDAQ	LPSN	Wed, Dec 10, 2008	1.20	1.40	1.19	1.40
2180	NASDAQ	LPSN	Tue, Dec 9, 2008	1.25	1.40	1.23	1.40
2179	NASDAQ	LPSN	Mon, Dec 8, 2008	1.39	1.39	1.25	1.27
2178	NASDAQ	LPSN	Fri, Dec 5, 2008	1.40	1.40	1.34	1.40
2177	NASDAQ	LPSN	Thu, Dec 4, 2008	1.44	1.47	1.41	1.44
2176	NASDAQ	LPSN	Wed, Dec 3, 2008	1.35	1.47	1.31	1.41
2175	NASDAQ	LPSN	Tue, Dec 2, 2008	1.39	1.49	1.39	1.43
2174	NASDAQ	LPSN	Mon, Dec 1, 2008	1.40	1.40	1.29	1.33
2173	NASDAQ	LPSN	Fri, Nov 28, 2008	1.40	1.62	1.36	1.49
2172	NASDAQ	LPSN	Wed, Nov 26, 2008	1.46	1.54	1.45	1.49
2171	NASDAQ	LPSN	Tue, Nov 25, 2008	1.40	1.53	1.40	1.51
2170	NASDAQ	LPSN	Mon, Nov 24, 2008	1.47	1.52	1.29	1.41
2169	NASDAQ	LPSN	Fri, Nov 21, 2008	1.50	1.54	1.48	1.50
2168	NASDAQ	LPSN	Thu, Nov 20, 2008	1.62	1.62	1.50	1.50
2167	NASDAQ	LPSN	Wed, Nov 19, 2008	1.72	1.72	1.62	1.63
2166	NASDAQ	LPSN	Tue, Nov 18, 2008	1.83	1.84	1.73	1.74
2165	NASDAQ	LPSN	Mon, Nov 17, 2008	1.80	1.93	1.80	1.90
2164	NASDAQ	LPSN	Fri, Nov 14, 2008	1.85	1.86	1.80	1.83
2163	NASDAQ	LPSN	Thu, Nov 13, 2008	1.65	1.81	1.65	1.81
2162	NASDAQ	LPSN	Wed, Nov 12, 2008	1.65	1.74	1.65	1.65
2161	NASDAQ	LPSN	Tue, Nov 11, 2008	1.80	1.81	1.75	1.75
2160	NASDAQ	LPSN	Mon, Nov 10, 2008	1.74	1.78	1.73	1.77
2159	NASDAQ	LPSN	Fri, Nov 7, 2008	1.78	1.80	1.66	1.66
2158	NASDAQ	LPSN	Thu, Nov 6, 2008	1.95	1.95	1.75	1.75
2157	NASDAQ	LPSN	Wed, Nov 5, 2008	1.97	2.00	1.95	1.98
2156	NASDAQ	LPSN	Tue, Nov 4, 2008	2.07	2.18	1.92	1.92
2155	NASDAQ	LPSN	Mon, Nov 3, 2008	1.91	2.05	1.91	1.98
2154	NASDAQ	LPSN	Fri, Oct 31, 2008	2.00	2.06	1.93	1.97
2153	NASDAQ	LPSN	Thu, Oct 30, 2008	1.50	2.23	1.42	2.04
2152	NASDAQ	LPSN	Wed, Oct 29, 2008	1.60	1.66	1.40	1.47
2151	NASDAQ	LPSN	Tue, Oct 28, 2008	1.80	1.88	1.48	1.55
2150	NASDAQ	LPSN	Mon, Oct 27, 2008	1.80	1.85	1.80	1.80
2149	NASDAQ	LPSN	Fri, Oct 24, 2008	1.80	1.90	1.80	1.81
2148	NASDAQ	LPSN	Thu, Oct 23, 2008	1.99	2.00	1.87	1.90
2147	NASDAQ	LPSN	Wed, Oct 22, 2008	2.10	2.15	1.95	2.00
2146	NASDAQ	LPSN	Tue, Oct 21, 2008	2.20	2.29	2.11	2.15
2145	NASDAQ	LPSN	Mon, Oct 20, 2008	2.28	2.40	2.16	2.17
2144	NASDAQ	LPSN	Fri, Oct 17, 2008	2.05	2.39	2.05	2.26
2143	NASDAQ	LPSN	Thu, Oct 16, 2008	2.25	2.25	1.90	2.13
2142	NASDAQ	LPSN	Wed, Oct 15, 2008	2.51	2.57	2.16	2.27
2141	NASDAQ	LPSN	Tue, Oct 14, 2008	2.75	2.77	2.50	2.53
2140	NASDAQ	LPSN	Mon, Oct 13, 2008	2.70	2.85	2.67	2.85
2139	NASDAQ	LPSN	Fri, Oct 10, 2008	2.71	2.95	2.60	2.69
2138	NASDAQ	LPSN	Thu, Oct 9, 2008	2.94	2.95	2.70	2.85
2137	NASDAQ	LPSN	Wed, Oct 8, 2008	2.84	3.00	2.57	2.94
2136	NASDAQ	LPSN	Tue, Oct 7, 2008	2.89	3.05	2.70	3.00
2135	NASDAQ	LPSN	Mon, Oct 6, 2008	2.89	2.90	2.51	2.84
2134	NASDAQ	LPSN	Fri, Oct 3, 2008	3.01	3.01	2.89	2.99
2133	NASDAQ	LPSN	Thu, Oct 2, 2008	2.93	3.02	2.93	3.00
2132	NASDAQ	LPSN	Wed, Oct 1, 2008	2.95	3.07	2.95	3.01
2131	NASDAQ	LPSN	Tue, Sep 30, 2008	2.85	3.09	2.85	2.91
2130	NASDAQ	LPSN	Mon, Sep 29, 2008	2.99	3.19	2.75	2.85
2129	NASDAQ	LPSN	Fri, Sep 26, 2008	2.75	3.06	2.75	2.84
2128	NASDAQ	LPSN	Thu, Sep 25, 2008	2.94	2.97	2.78	2.80
2127	NASDAQ	LPSN	Wed, Sep 24, 2008	3.08	3.09	2.90	2.97
2126	NASDAQ	LPSN	Tue, Sep 23, 2008	3.09	3.10	3.02	3.07
2125	NASDAQ	LPSN	Mon, Sep 22, 2008	3.10	3.10	2.99	3.06
2124	NASDAQ	LPSN	Fri, Sep 19, 2008	2.85	3.45	2.85	3.17
2123	NASDAQ	LPSN	Thu, Sep 18, 2008	3.09	3.10	2.85	2.96
2122	NASDAQ	LPSN	Wed, Sep 17, 2008	2.93	3.09	2.90	3.06
2121	NASDAQ	LPSN	Tue, Sep 16, 2008	2.84	3.07	2.81	3.05
2120	NASDAQ	LPSN	Mon, Sep 15, 2008	2.95	3.05	2.70	2.91
2119	NASDAQ	LPSN	Fri, Sep 12, 2008	2.95	3.12	2.72	3.07
2118	NASDAQ	LPSN	Thu, Sep 11, 2008	3.02	3.08	2.86	2.96
2117	NASDAQ	LPSN	Wed, Sep 10, 2008	3.07	3.19	3.05	3.08
2116	NASDAQ	LPSN	Tue, Sep 9, 2008	3.15	3.21	3.08	3.13
2115	NASDAQ	LPSN	Mon, Sep 8, 2008	3.25	3.25	3.15	3.20
2114	NASDAQ	LPSN	Fri, Sep 5, 2008	3.20	3.25	3.17	3.24
2113	NASDAQ	LPSN	Thu, Sep 4, 2008	3.20	3.38	3.20	3.25
2112	NASDAQ	LPSN	Wed, Sep 3, 2008	3.16	3.30	3.16	3.20
2111	NASDAQ	LPSN	Tue, Sep 2, 2008	3.30	3.30	3.15	3.21
2110	NASDAQ	LPSN	Fri, Aug 29, 2008	3.40	3.41	3.25	3.25
2109	NASDAQ	LPSN	Thu, Aug 28, 2008	3.32	3.42	3.23	3.42
2108	NASDAQ	LPSN	Wed, Aug 27, 2008	3.35	3.42	3.17	3.39
2107	NASDAQ	LPSN	Tue, Aug 26, 2008	3.15	3.31	3.05	3.31
2106	NASDAQ	LPSN	Mon, Aug 25, 2008	3.33	3.33	3.05	3.10
2105	NASDAQ	LPSN	Fri, Aug 22, 2008	3.40	3.40	3.28	3.32
2104	NASDAQ	LPSN	Thu, Aug 21, 2008	3.22	3.41	3.16	3.41
2103	NASDAQ	LPSN	Wed, Aug 20, 2008	3.32	3.39	3.21	3.30
2102	NASDAQ	LPSN	Tue, Aug 19, 2008	3.13	3.37	3.12	3.25
2101	NASDAQ	LPSN	Mon, Aug 18, 2008	3.19	3.22	3.07	3.21
2100	NASDAQ	LPSN	Fri, Aug 15, 2008	3.10	3.21	3.06	3.14
2099	NASDAQ	LPSN	Thu, Aug 14, 2008	2.98	3.15	2.92	3.11
2098	NASDAQ	LPSN	Wed, Aug 13, 2008	2.89	3.08	2.89	3.00
2097	NASDAQ	LPSN	Tue, Aug 12, 2008	2.98	2.98	2.67	2.93
2096	NASDAQ	LPSN	Mon, Aug 11, 2008	3.01	3.24	2.85	2.99
2095	NASDAQ	LPSN	Fri, Aug 8, 2008	2.63	2.93	2.63	2.91
2094	NASDAQ	LPSN	Thu, Aug 7, 2008	2.75	2.79	2.54	2.67
2093	NASDAQ	LPSN	Wed, Aug 6, 2008	2.72	2.88	2.68	2.85
2092	NASDAQ	LPSN	Tue, Aug 5, 2008	2.68	2.79	2.60	2.76
2091	NASDAQ	LPSN	Mon, Aug 4, 2008	2.80	2.90	2.65	2.73
2090	NASDAQ	LPSN	Fri, Aug 1, 2008	2.81	2.84	2.73	2.80
2089	NASDAQ	LPSN	Thu, Jul 31, 2008	2.83	2.90	2.79	2.83
2088	NASDAQ	LPSN	Wed, Jul 30, 2008	2.92	2.93	2.80	2.90
2087	NASDAQ	LPSN	Tue, Jul 29, 2008	2.77	2.92	2.72	2.85
2086	NASDAQ	LPSN	Mon, Jul 28, 2008	2.88	2.96	2.76	2.76
2085	NASDAQ	LPSN	Fri, Jul 25, 2008	2.82	2.94	2.76	2.85
2084	NASDAQ	LPSN	Thu, Jul 24, 2008	2.77	2.89	2.76	2.77
2083	NASDAQ	LPSN	Wed, Jul 23, 2008	2.86	3.01	2.77	2.83
2082	NASDAQ	LPSN	Tue, Jul 22, 2008	2.70	2.89	2.67	2.81
2081	NASDAQ	LPSN	Mon, Jul 21, 2008	2.61	2.83	2.61	2.78
2080	NASDAQ	LPSN	Fri, Jul 18, 2008	2.71	2.78	2.51	2.58
2079	NASDAQ	LPSN	Thu, Jul 17, 2008	2.56	2.79	2.44	2.73
2078	NASDAQ	LPSN	Wed, Jul 16, 2008	2.48	2.61	2.42	2.52
2077	NASDAQ	LPSN	Tue, Jul 15, 2008	2.61	2.64	2.48	2.51
2076	NASDAQ	LPSN	Mon, Jul 14, 2008	2.66	2.69	2.63	2.63
2075	NASDAQ	LPSN	Fri, Jul 11, 2008	2.65	2.78	2.65	2.67
2074	NASDAQ	LPSN	Thu, Jul 10, 2008	2.70	2.76	2.63	2.66
2073	NASDAQ	LPSN	Wed, Jul 9, 2008	2.66	2.84	2.65	2.66
2072	NASDAQ	LPSN	Tue, Jul 8, 2008	2.69	2.79	2.64	2.70
2071	NASDAQ	LPSN	Mon, Jul 7, 2008	2.86	2.86	2.63	2.63
2070	NASDAQ	LPSN	Thu, Jul 3, 2008	2.71	2.82	2.66	2.82
2069	NASDAQ	LPSN	Wed, Jul 2, 2008	2.73	2.75	2.63	2.74
2068	NASDAQ	LPSN	Tue, Jul 1, 2008	2.76	2.86	2.73	2.76
2067	NASDAQ	LPSN	Mon, Jun 30, 2008	3.00	3.00	2.80	2.81
2066	NASDAQ	LPSN	Fri, Jun 27, 2008	3.41	3.49	2.94	3.04
2065	NASDAQ	LPSN	Thu, Jun 26, 2008	2.80	3.24	2.78	3.22
2064	NASDAQ	LPSN	Wed, Jun 25, 2008	2.85	2.93	2.85	2.93
2063	NASDAQ	LPSN	Tue, Jun 24, 2008	2.93	2.97	2.84	2.85
2062	NASDAQ	LPSN	Mon, Jun 23, 2008	3.06	3.08	2.96	2.96
2061	NASDAQ	LPSN	Fri, Jun 20, 2008	3.06	3.15	3.00	3.06
2060	NASDAQ	LPSN	Thu, Jun 19, 2008	3.08	3.15	3.03	3.08
2059	NASDAQ	LPSN	Wed, Jun 18, 2008	3.00	3.13	3.00	3.08
2058	NASDAQ	LPSN	Tue, Jun 17, 2008	3.09	3.10	3.00	3.01
2057	NASDAQ	LPSN	Mon, Jun 16, 2008	3.12	3.12	3.00	3.07
2056	NASDAQ	LPSN	Fri, Jun 13, 2008	3.17	3.18	3.09	3.12
2055	NASDAQ	LPSN	Thu, Jun 12, 2008	3.17	3.19	3.02	3.15
2054	NASDAQ	LPSN	Wed, Jun 11, 2008	3.16	3.21	3.13	3.15
2053	NASDAQ	LPSN	Tue, Jun 10, 2008	3.19	3.23	3.13	3.20
2052	NASDAQ	LPSN	Mon, Jun 9, 2008	3.21	3.24	3.07	3.20
2051	NASDAQ	LPSN	Fri, Jun 6, 2008	3.23	3.29	3.15	3.17
2050	NASDAQ	LPSN	Thu, Jun 5, 2008	3.06	3.26	3.06	3.24
2049	NASDAQ	LPSN	Wed, Jun 4, 2008	3.10	3.15	3.00	3.06
2048	NASDAQ	LPSN	Tue, Jun 3, 2008	3.14	3.25	3.10	3.11
2047	NASDAQ	LPSN	Mon, Jun 2, 2008	3.20	3.22	3.10	3.13
2046	NASDAQ	LPSN	Fri, May 30, 2008	3.30	3.37	3.12	3.22
2045	NASDAQ	LPSN	Thu, May 29, 2008	3.21	3.42	3.13	3.30
2044	NASDAQ	LPSN	Wed, May 28, 2008	3.07	3.27	3.02	3.16
2043	NASDAQ	LPSN	Tue, May 27, 2008	2.98	3.31	2.93	3.05
2042	NASDAQ	LPSN	Fri, May 23, 2008	2.82	3.00	2.78	2.92
2041	NASDAQ	LPSN	Thu, May 22, 2008	2.75	2.85	2.70	2.84
2040	NASDAQ	LPSN	Wed, May 21, 2008	2.78	2.90	2.70	2.71
2039	NASDAQ	LPSN	Tue, May 20, 2008	2.70	2.84	2.69	2.73
2038	NASDAQ	LPSN	Mon, May 19, 2008	2.73	2.76	2.68	2.71
2037	NASDAQ	LPSN	Fri, May 16, 2008	2.77	2.77	2.65	2.71
2036	NASDAQ	LPSN	Thu, May 15, 2008	2.68	2.74	2.66	2.72
2035	NASDAQ	LPSN	Wed, May 14, 2008	2.71	2.75	2.66	2.69
2034	NASDAQ	LPSN	Tue, May 13, 2008	2.71	2.74	2.67	2.72
2033	NASDAQ	LPSN	Mon, May 12, 2008	2.70	2.78	2.60	2.75
2032	NASDAQ	LPSN	Fri, May 9, 2008	2.42	2.73	2.42	2.69
2031	NASDAQ	LPSN	Thu, May 8, 2008	2.53	2.70	2.46	2.66
2030	NASDAQ	LPSN	Wed, May 7, 2008	2.73	2.74	2.50	2.51
2029	NASDAQ	LPSN	Tue, May 6, 2008	2.79	2.80	2.68	2.70
2028	NASDAQ	LPSN	Mon, May 5, 2008	2.80	2.85	2.75	2.78
2027	NASDAQ	LPSN	Fri, May 2, 2008	3.30	3.37	2.80	2.81
2026	NASDAQ	LPSN	Thu, May 1, 2008	3.37	3.54	3.37	3.44
2025	NASDAQ	LPSN	Wed, Apr 30, 2008	3.41	3.53	3.35	3.37
2024	NASDAQ	LPSN	Tue, Apr 29, 2008	3.41	3.44	3.35	3.39
2023	NASDAQ	LPSN	Mon, Apr 28, 2008	3.60	3.60	3.46	3.47
2022	NASDAQ	LPSN	Fri, Apr 25, 2008	3.60	3.64	3.51	3.62
2021	NASDAQ	LPSN	Thu, Apr 24, 2008	3.53	3.60	3.48	3.58
2020	NASDAQ	LPSN	Wed, Apr 23, 2008	3.51	3.68	3.51	3.52
2019	NASDAQ	LPSN	Tue, Apr 22, 2008	3.55	3.61	3.44	3.49
2018	NASDAQ	LPSN	Mon, Apr 21, 2008	3.66	3.67	3.51	3.61
2017	NASDAQ	LPSN	Fri, Apr 18, 2008	3.73	3.75	3.55	3.70
2016	NASDAQ	LPSN	Thu, Apr 17, 2008	3.66	3.75	3.51	3.62
2015	NASDAQ	LPSN	Wed, Apr 16, 2008	3.47	3.75	3.35	3.72
2014	NASDAQ	LPSN	Tue, Apr 15, 2008	3.37	3.47	3.32	3.47
2013	NASDAQ	LPSN	Mon, Apr 14, 2008	3.35	3.45	3.25	3.35
2012	NASDAQ	LPSN	Fri, Apr 11, 2008	3.57	3.57	3.33	3.39
2011	NASDAQ	LPSN	Thu, Apr 10, 2008	3.47	3.68	3.45	3.61
2010	NASDAQ	LPSN	Wed, Apr 9, 2008	3.62	3.75	3.45	3.47
2009	NASDAQ	LPSN	Tue, Apr 8, 2008	3.38	3.66	3.31	3.63
2008	NASDAQ	LPSN	Mon, Apr 7, 2008	3.55	3.55	3.28	3.45
2007	NASDAQ	LPSN	Fri, Apr 4, 2008	3.43	3.69	3.43	3.65
2006	NASDAQ	LPSN	Thu, Apr 3, 2008	3.28	3.44	3.27	3.43
2005	NASDAQ	LPSN	Wed, Apr 2, 2008	3.20	3.44	3.18	3.43
2004	NASDAQ	LPSN	Tue, Apr 1, 2008	3.11	3.26	3.10	3.23
2003	NASDAQ	LPSN	Mon, Mar 31, 2008	2.95	3.10	2.95	3.10
2002	NASDAQ	LPSN	Fri, Mar 28, 2008	3.15	3.15	2.94	2.98
2001	NASDAQ	LPSN	Thu, Mar 27, 2008	3.14	3.14	3.05	3.12
2000	NASDAQ	LPSN	Wed, Mar 26, 2008	3.07	3.15	3.06	3.09
1999	NASDAQ	LPSN	Tue, Mar 25, 2008	3.15	3.15	3.06	3.09
1998	NASDAQ	LPSN	Mon, Mar 24, 2008	3.05	3.16	2.99	3.14
1997	NASDAQ	LPSN	Thu, Mar 20, 2008	3.08	3.08	2.92	3.03
1996	NASDAQ	LPSN	Wed, Mar 19, 2008	3.01	3.10	3.01	3.01
1995	NASDAQ	LPSN	Tue, Mar 18, 2008	3.00	3.10	2.96	3.05
1994	NASDAQ	LPSN	Mon, Mar 17, 2008	2.85	3.02	2.85	2.94
1993	NASDAQ	LPSN	Fri, Mar 14, 2008	3.03	3.07	2.86	2.91
1992	NASDAQ	LPSN	Thu, Mar 13, 2008	2.90	3.10	2.80	3.00
1991	NASDAQ	LPSN	Wed, Mar 12, 2008	3.10	3.10	2.93	2.95
1990	NASDAQ	LPSN	Tue, Mar 11, 2008	3.00	3.11	2.88	3.06
1989	NASDAQ	LPSN	Mon, Mar 10, 2008	3.09	3.09	2.78	2.96
1988	NASDAQ	LPSN	Fri, Mar 7, 2008	2.82	3.18	2.80	3.15
1987	NASDAQ	LPSN	Thu, Mar 6, 2008	3.01	3.07	2.83	2.83
1986	NASDAQ	LPSN	Wed, Mar 5, 2008	3.13	3.15	3.00	3.03
1985	NASDAQ	LPSN	Tue, Mar 4, 2008	3.20	3.25	3.08	3.12
1984	NASDAQ	LPSN	Mon, Mar 3, 2008	3.38	3.45	3.20	3.23
1983	NASDAQ	LPSN	Fri, Feb 29, 2008	3.40	3.55	3.40	3.41
1982	NASDAQ	LPSN	Thu, Feb 28, 2008	3.51	3.52	3.41	3.45
1981	NASDAQ	LPSN	Wed, Feb 27, 2008	3.36	3.58	3.36	3.52
1980	NASDAQ	LPSN	Tue, Feb 26, 2008	3.45	3.55	3.36	3.38
1979	NASDAQ	LPSN	Mon, Feb 25, 2008	3.44	3.52	3.44	3.50
1978	NASDAQ	LPSN	Fri, Feb 22, 2008	3.45	3.49	3.42	3.45
1977	NASDAQ	LPSN	Thu, Feb 21, 2008	3.55	3.55	3.41	3.44
1976	NASDAQ	LPSN	Wed, Feb 20, 2008	3.43	3.54	3.40	3.50
1975	NASDAQ	LPSN	Tue, Feb 19, 2008	3.54	3.61	3.36	3.45
1974	NASDAQ	LPSN	Fri, Feb 15, 2008	3.51	3.60	3.42	3.49
1973	NASDAQ	LPSN	Thu, Feb 14, 2008	3.86	3.88	3.33	3.53
1972	NASDAQ	LPSN	Wed, Feb 13, 2008	3.83	3.87	3.61	3.80
1971	NASDAQ	LPSN	Tue, Feb 12, 2008	3.58	3.93	3.58	3.81
1970	NASDAQ	LPSN	Mon, Feb 11, 2008	3.62	3.70	3.56	3.56
1969	NASDAQ	LPSN	Fri, Feb 8, 2008	3.84	3.88	3.60	3.64
1968	NASDAQ	LPSN	Thu, Feb 7, 2008	3.77	3.99	3.75	3.84
1967	NASDAQ	LPSN	Wed, Feb 6, 2008	3.89	3.93	3.77	3.80
1966	NASDAQ	LPSN	Tue, Feb 5, 2008	3.93	4.00	3.83	3.85
1965	NASDAQ	LPSN	Mon, Feb 4, 2008	4.17	4.27	4.00	4.00
1964	NASDAQ	LPSN	Fri, Feb 1, 2008	3.85	4.14	3.85	4.14
1963	NASDAQ	LPSN	Thu, Jan 31, 2008	3.80	4.05	3.77	3.90
1962	NASDAQ	LPSN	Wed, Jan 30, 2008	3.93	4.05	3.83	3.87
1961	NASDAQ	LPSN	Tue, Jan 29, 2008	4.04	4.04	3.83	3.95
1960	NASDAQ	LPSN	Mon, Jan 28, 2008	3.95	4.21	3.91	4.04
1959	NASDAQ	LPSN	Fri, Jan 25, 2008	3.98	4.23	3.90	3.97
1958	NASDAQ	LPSN	Thu, Jan 24, 2008	4.06	4.34	3.88	3.92
1957	NASDAQ	LPSN	Wed, Jan 23, 2008	4.10	4.70	3.78	4.07
1956	NASDAQ	LPSN	Tue, Jan 22, 2008	4.14	4.30	4.14	4.16
1955	NASDAQ	LPSN	Fri, Jan 18, 2008	4.33	4.37	4.27	4.30
1954	NASDAQ	LPSN	Thu, Jan 17, 2008	4.48	4.49	4.32	4.37
1953	NASDAQ	LPSN	Wed, Jan 16, 2008	4.50	4.53	4.21	4.46
1952	NASDAQ	LPSN	Tue, Jan 15, 2008	4.42	4.55	4.37	4.50
1951	NASDAQ	LPSN	Mon, Jan 14, 2008	4.51	4.57	4.47	4.50
1950	NASDAQ	LPSN	Fri, Jan 11, 2008	4.54	4.80	4.37	4.48
1949	NASDAQ	LPSN	Thu, Jan 10, 2008	4.70	4.79	4.57	4.62
1948	NASDAQ	LPSN	Wed, Jan 9, 2008	4.64	4.80	4.43	4.76
1947	NASDAQ	LPSN	Tue, Jan 8, 2008	4.87	4.97	4.60	4.62
1946	NASDAQ	LPSN	Mon, Jan 7, 2008	4.80	4.90	4.50	4.87
1945	NASDAQ	LPSN	Fri, Jan 4, 2008	5.05	5.20	4.64	4.77
1944	NASDAQ	LPSN	Thu, Jan 3, 2008	5.16	5.29	5.05	5.07
1943	NASDAQ	LPSN	Wed, Jan 2, 2008	5.30	5.53	5.16	5.16
1942	NASDAQ	LPSN	Mon, Dec 31, 2007	5.28	5.42	5.05	5.34
1941	NASDAQ	LPSN	Fri, Dec 28, 2007	5.45	5.60	5.26	5.28
1940	NASDAQ	LPSN	Thu, Dec 27, 2007	5.65	5.65	5.37	5.39
1939	NASDAQ	LPSN	Wed, Dec 26, 2007	5.56	5.66	5.48	5.66
1938	NASDAQ	LPSN	Mon, Dec 24, 2007	5.70	5.72	5.57	5.59
1937	NASDAQ	LPSN	Fri, Dec 21, 2007	5.68	5.75	5.58	5.70
1936	NASDAQ	LPSN	Thu, Dec 20, 2007	5.65	5.65	5.36	5.59
1935	NASDAQ	LPSN	Wed, Dec 19, 2007	5.37	5.63	5.35	5.59
1934	NASDAQ	LPSN	Tue, Dec 18, 2007	5.13	5.41	5.10	5.36
1933	NASDAQ	LPSN	Mon, Dec 17, 2007	5.22	5.24	5.05	5.06
1932	NASDAQ	LPSN	Fri, Dec 14, 2007	5.26	5.35	5.22	5.24
1931	NASDAQ	LPSN	Thu, Dec 13, 2007	5.29	5.35	5.15	5.33
1930	NASDAQ	LPSN	Wed, Dec 12, 2007	5.41	5.49	5.21	5.33
1929	NASDAQ	LPSN	Tue, Dec 11, 2007	5.33	5.63	5.21	5.24
1928	NASDAQ	LPSN	Mon, Dec 10, 2007	5.35	5.39	5.21	5.33
1927	NASDAQ	LPSN	Fri, Dec 7, 2007	5.39	5.45	5.22	5.36
1926	NASDAQ	LPSN	Thu, Dec 6, 2007	5.35	5.36	5.26	5.36
1925	NASDAQ	LPSN	Wed, Dec 5, 2007	5.13	5.45	5.08	5.34
1924	NASDAQ	LPSN	Tue, Dec 4, 2007	5.21	5.21	5.00	5.00
1923	NASDAQ	LPSN	Mon, Dec 3, 2007	5.04	5.31	5.04	5.27
1922	NASDAQ	LPSN	Fri, Nov 30, 2007	5.33	5.39	5.00	5.00
1921	NASDAQ	LPSN	Thu, Nov 29, 2007	5.64	5.64	5.17	5.27
1920	NASDAQ	LPSN	Wed, Nov 28, 2007	5.60	5.63	5.42	5.62
1919	NASDAQ	LPSN	Tue, Nov 27, 2007	4.95	5.51	4.95	5.49
1918	NASDAQ	LPSN	Mon, Nov 26, 2007	5.29	5.32	4.84	4.89
1917	NASDAQ	LPSN	Fri, Nov 23, 2007	5.28	5.35	5.18	5.27
1916	NASDAQ	LPSN	Wed, Nov 21, 2007	5.22	5.32	5.03	5.23
1915	NASDAQ	LPSN	Tue, Nov 20, 2007	5.55	5.55	5.15	5.26
1914	NASDAQ	LPSN	Mon, Nov 19, 2007	5.66	5.70	5.50	5.56
1913	NASDAQ	LPSN	Fri, Nov 16, 2007	5.73	5.77	5.55	5.73
1912	NASDAQ	LPSN	Thu, Nov 15, 2007	5.84	5.91	5.63	5.72
1911	NASDAQ	LPSN	Wed, Nov 14, 2007	5.91	5.98	5.79	5.92
1910	NASDAQ	LPSN	Tue, Nov 13, 2007	5.60	5.88	5.54	5.87
1909	NASDAQ	LPSN	Mon, Nov 12, 2007	5.62	6.07	5.55	5.60
1908	NASDAQ	LPSN	Fri, Nov 9, 2007	5.68	5.77	5.50	5.71
1907	NASDAQ	LPSN	Thu, Nov 8, 2007	5.81	5.95	5.67	5.75
1906	NASDAQ	LPSN	Wed, Nov 7, 2007	5.74	5.81	5.64	5.76
1905	NASDAQ	LPSN	Tue, Nov 6, 2007	5.82	5.84	5.66	5.83
1904	NASDAQ	LPSN	Mon, Nov 5, 2007	6.02	6.08	5.67	5.81
1903	NASDAQ	LPSN	Fri, Nov 2, 2007	5.65	6.20	5.60	6.15
1902	NASDAQ	LPSN	Thu, Nov 1, 2007	5.75	5.88	5.51	5.53
1901	NASDAQ	LPSN	Wed, Oct 31, 2007	5.82	6.01	5.57	5.74
1900	NASDAQ	LPSN	Tue, Oct 30, 2007	6.16	6.26	5.73	5.77
1899	NASDAQ	LPSN	Mon, Oct 29, 2007	6.38	6.38	6.15	6.18
1898	NASDAQ	LPSN	Fri, Oct 26, 2007	6.09	6.35	6.09	6.28
1897	NASDAQ	LPSN	Thu, Oct 25, 2007	6.09	6.17	5.97	6.00
1896	NASDAQ	LPSN	Wed, Oct 24, 2007	6.14	6.21	6.00	6.06
1895	NASDAQ	LPSN	Tue, Oct 23, 2007	6.15	6.31	6.09	6.21
1894	NASDAQ	LPSN	Mon, Oct 22, 2007	6.08	6.15	5.88	6.08
1893	NASDAQ	LPSN	Fri, Oct 19, 2007	6.36	6.43	6.11	6.13
1892	NASDAQ	LPSN	Thu, Oct 18, 2007	6.38	6.38	6.26	6.36
1891	NASDAQ	LPSN	Wed, Oct 17, 2007	6.40	6.42	6.28	6.39
1890	NASDAQ	LPSN	Tue, Oct 16, 2007	6.36	6.41	6.31	6.37
1889	NASDAQ	LPSN	Mon, Oct 15, 2007	6.44	6.45	6.26	6.36
1888	NASDAQ	LPSN	Fri, Oct 12, 2007	6.29	6.42	6.27	6.40
1887	NASDAQ	LPSN	Thu, Oct 11, 2007	6.36	6.44	6.25	6.30
1886	NASDAQ	LPSN	Wed, Oct 10, 2007	6.68	6.68	6.30	6.34
1885	NASDAQ	LPSN	Tue, Oct 9, 2007	6.80	6.80	6.50	6.67
1884	NASDAQ	LPSN	Mon, Oct 8, 2007	6.75	6.80	6.70	6.77
1883	NASDAQ	LPSN	Fri, Oct 5, 2007	6.62	6.89	6.58	6.78
1882	NASDAQ	LPSN	Thu, Oct 4, 2007	6.66	6.76	6.46	6.56
1881	NASDAQ	LPSN	Wed, Oct 3, 2007	6.39	6.67	6.26	6.66
1880	NASDAQ	LPSN	Tue, Oct 2, 2007	6.46	6.58	6.34	6.45
1879	NASDAQ	LPSN	Mon, Oct 1, 2007	6.17	6.50	6.12	6.44
1878	NASDAQ	LPSN	Fri, Sep 28, 2007	6.38	6.47	6.14	6.16
1877	NASDAQ	LPSN	Thu, Sep 27, 2007	6.25	6.43	6.07	6.36
1876	NASDAQ	LPSN	Wed, Sep 26, 2007	5.90	6.25	5.89	6.23
1875	NASDAQ	LPSN	Tue, Sep 25, 2007	5.83	5.96	5.76	5.89
1874	NASDAQ	LPSN	Mon, Sep 24, 2007	5.91	5.94	5.62	5.88
1873	NASDAQ	LPSN	Fri, Sep 21, 2007	5.95	5.98	5.85	5.89
1872	NASDAQ	LPSN	Thu, Sep 20, 2007	5.89	5.96	5.84	5.89
1871	NASDAQ	LPSN	Wed, Sep 19, 2007	5.75	5.95	5.72	5.89
1870	NASDAQ	LPSN	Tue, Sep 18, 2007	5.62	5.75	5.53	5.68
1869	NASDAQ	LPSN	Mon, Sep 17, 2007	5.63	5.65	5.55	5.58
1868	NASDAQ	LPSN	Fri, Sep 14, 2007	5.61	5.70	5.58	5.60
1867	NASDAQ	LPSN	Thu, Sep 13, 2007	5.64	5.80	5.51	5.65
1866	NASDAQ	LPSN	Wed, Sep 12, 2007	5.76	5.79	5.64	5.66
1865	NASDAQ	LPSN	Tue, Sep 11, 2007	5.60	5.85	5.57	5.78
1864	NASDAQ	LPSN	Mon, Sep 10, 2007	5.67	5.77	5.47	5.58
1863	NASDAQ	LPSN	Fri, Sep 7, 2007	5.96	5.96	5.63	5.63
1862	NASDAQ	LPSN	Thu, Sep 6, 2007	5.86	6.10	5.85	6.01
1861	NASDAQ	LPSN	Wed, Sep 5, 2007	5.75	5.90	5.68	5.83
1860	NASDAQ	LPSN	Tue, Sep 4, 2007	5.75	5.90	5.75	5.79
1859	NASDAQ	LPSN	Fri, Aug 31, 2007	5.90	5.99	5.76	5.76
1858	NASDAQ	LPSN	Thu, Aug 30, 2007	5.65	5.95	5.65	5.90
1857	NASDAQ	LPSN	Wed, Aug 29, 2007	5.62	5.80	5.51	5.70
1856	NASDAQ	LPSN	Tue, Aug 28, 2007	5.51	5.65	5.51	5.64
1855	NASDAQ	LPSN	Mon, Aug 27, 2007	5.52	5.57	5.39	5.55
1854	NASDAQ	LPSN	Fri, Aug 24, 2007	5.49	5.56	5.25	5.50
1853	NASDAQ	LPSN	Thu, Aug 23, 2007	5.50	5.53	5.39	5.50
1852	NASDAQ	LPSN	Wed, Aug 22, 2007	5.49	5.50	5.42	5.48
1851	NASDAQ	LPSN	Tue, Aug 21, 2007	5.47	5.52	5.40	5.45
1850	NASDAQ	LPSN	Mon, Aug 20, 2007	5.55	5.57	5.39	5.45
1849	NASDAQ	LPSN	Fri, Aug 17, 2007	5.52	5.55	5.23	5.51
1848	NASDAQ	LPSN	Thu, Aug 16, 2007	5.00	5.31	4.96	5.31
1847	NASDAQ	LPSN	Wed, Aug 15, 2007	5.04	5.24	4.98	5.03
1846	NASDAQ	LPSN	Tue, Aug 14, 2007	5.39	5.48	4.98	5.01
1845	NASDAQ	LPSN	Mon, Aug 13, 2007	5.77	5.82	5.27	5.41
1844	NASDAQ	LPSN	Fri, Aug 10, 2007	5.95	6.18	5.60	5.71
1843	NASDAQ	LPSN	Thu, Aug 9, 2007	5.82	6.28	5.82	5.97
1842	NASDAQ	LPSN	Wed, Aug 8, 2007	5.30	6.01	5.29	5.88
1841	NASDAQ	LPSN	Tue, Aug 7, 2007	5.06	5.29	5.01	5.27
1840	NASDAQ	LPSN	Mon, Aug 6, 2007	5.25	5.25	4.67	5.08
1839	NASDAQ	LPSN	Fri, Aug 3, 2007	5.75	5.75	4.98	5.20
1838	NASDAQ	LPSN	Thu, Aug 2, 2007	5.61	5.98	5.60	5.94
1837	NASDAQ	LPSN	Wed, Aug 1, 2007	5.20	5.64	5.20	5.60
1836	NASDAQ	LPSN	Tue, Jul 31, 2007	5.02	5.40	5.02	5.24
1835	NASDAQ	LPSN	Mon, Jul 30, 2007	5.07	5.18	4.80	4.96
1834	NASDAQ	LPSN	Fri, Jul 27, 2007	5.02	5.14	4.87	5.07
1833	NASDAQ	LPSN	Thu, Jul 26, 2007	5.33	5.34	4.99	5.05
1832	NASDAQ	LPSN	Wed, Jul 25, 2007	5.37	5.42	5.30	5.36
1831	NASDAQ	LPSN	Tue, Jul 24, 2007	5.50	5.57	5.31	5.33
1830	NASDAQ	LPSN	Mon, Jul 23, 2007	5.50	5.66	5.45	5.55
1829	NASDAQ	LPSN	Fri, Jul 20, 2007	5.50	5.52	5.35	5.49
1828	NASDAQ	LPSN	Thu, Jul 19, 2007	5.42	5.55	5.41	5.51
1827	NASDAQ	LPSN	Wed, Jul 18, 2007	5.46	5.58	5.33	5.38
1826	NASDAQ	LPSN	Tue, Jul 17, 2007	5.62	5.69	5.46	5.51
1825	NASDAQ	LPSN	Mon, Jul 16, 2007	5.65	5.67	5.60	5.62
1824	NASDAQ	LPSN	Fri, Jul 13, 2007	5.65	5.70	5.59	5.64
1823	NASDAQ	LPSN	Thu, Jul 12, 2007	5.50	5.68	5.44	5.63
1822	NASDAQ	LPSN	Wed, Jul 11, 2007	5.43	5.54	5.43	5.46
1821	NASDAQ	LPSN	Tue, Jul 10, 2007	5.50	5.60	5.43	5.46
1820	NASDAQ	LPSN	Mon, Jul 9, 2007	5.55	5.61	5.45	5.51
1819	NASDAQ	LPSN	Fri, Jul 6, 2007	5.41	5.68	5.39	5.57
1818	NASDAQ	LPSN	Thu, Jul 5, 2007	5.43	5.49	5.37	5.43
1817	NASDAQ	LPSN	Tue, Jul 3, 2007	5.44	5.44	5.31	5.41
1816	NASDAQ	LPSN	Mon, Jul 2, 2007	5.33	5.47	5.32	5.41
1815	NASDAQ	LPSN	Fri, Jun 29, 2007	5.39	5.73	5.31	5.35
1814	NASDAQ	LPSN	Thu, Jun 28, 2007	5.12	5.49	5.11	5.37
1813	NASDAQ	LPSN	Wed, Jun 27, 2007	5.30	5.32	5.06	5.10
1812	NASDAQ	LPSN	Tue, Jun 26, 2007	6.23	6.28	5.15	5.40
1811	NASDAQ	LPSN	Mon, Jun 25, 2007	6.35	6.48	6.10	6.20
1810	NASDAQ	LPSN	Fri, Jun 22, 2007	6.25	6.27	6.01	6.01
1809	NASDAQ	LPSN	Thu, Jun 21, 2007	6.54	6.54	6.25	6.25
1808	NASDAQ	LPSN	Wed, Jun 20, 2007	6.59	6.68	6.52	6.52
1807	NASDAQ	LPSN	Tue, Jun 19, 2007	6.53	6.69	6.53	6.56
1806	NASDAQ	LPSN	Mon, Jun 18, 2007	6.64	6.64	6.50	6.55
1805	NASDAQ	LPSN	Fri, Jun 15, 2007	6.65	6.65	6.48	6.61
1804	NASDAQ	LPSN	Thu, Jun 14, 2007	6.59	6.66	6.46	6.63
1803	NASDAQ	LPSN	Wed, Jun 13, 2007	6.55	6.62	6.47	6.59
1802	NASDAQ	LPSN	Tue, Jun 12, 2007	6.54	6.64	6.50	6.54
1801	NASDAQ	LPSN	Mon, Jun 11, 2007	6.66	6.69	6.54	6.60
1800	NASDAQ	LPSN	Fri, Jun 8, 2007	6.69	6.78	6.44	6.71
1799	NASDAQ	LPSN	Thu, Jun 7, 2007	6.62	6.80	6.62	6.72
1798	NASDAQ	LPSN	Wed, Jun 6, 2007	6.79	6.81	6.62	6.68
1797	NASDAQ	LPSN	Tue, Jun 5, 2007	6.54	6.81	6.46	6.79
1796	NASDAQ	LPSN	Mon, Jun 4, 2007	6.39	6.60	6.35	6.53
1795	NASDAQ	LPSN	Fri, Jun 1, 2007	6.32	6.43	6.22	6.23
1794	NASDAQ	LPSN	Thu, May 31, 2007	6.35	6.41	6.22	6.31
1793	NASDAQ	LPSN	Wed, May 30, 2007	6.20	6.36	6.16	6.36
1792	NASDAQ	LPSN	Tue, May 29, 2007	6.35	6.36	6.20	6.20
1791	NASDAQ	LPSN	Fri, May 25, 2007	6.40	6.43	6.32	6.37
1790	NASDAQ	LPSN	Thu, May 24, 2007	6.47	6.58	6.37	6.40
1789	NASDAQ	LPSN	Wed, May 23, 2007	6.63	6.78	6.49	6.50
1788	NASDAQ	LPSN	Tue, May 22, 2007	6.42	6.94	6.40	6.60
1787	NASDAQ	LPSN	Mon, May 21, 2007	6.32	6.48	6.32	6.45
1786	NASDAQ	LPSN	Fri, May 18, 2007	6.20	6.37	6.10	6.32
1785	NASDAQ	LPSN	Thu, May 17, 2007	6.20	6.26	6.14	6.14
1784	NASDAQ	LPSN	Wed, May 16, 2007	6.26	6.31	6.22	6.24
1783	NASDAQ	LPSN	Tue, May 15, 2007	6.26	6.38	6.25	6.27
1782	NASDAQ	LPSN	Mon, May 14, 2007	6.50	6.52	6.26	6.29
1781	NASDAQ	LPSN	Fri, May 11, 2007	6.68	6.74	6.34	6.52
1780	NASDAQ	LPSN	Thu, May 10, 2007	6.75	6.75	6.58	6.74
1779	NASDAQ	LPSN	Wed, May 9, 2007	6.57	6.87	6.57	6.79
1778	NASDAQ	LPSN	Tue, May 8, 2007	6.57	6.69	6.55	6.60
1777	NASDAQ	LPSN	Mon, May 7, 2007	6.58	6.68	6.57	6.63
1776	NASDAQ	LPSN	Fri, May 4, 2007	6.51	6.63	6.51	6.57
1775	NASDAQ	LPSN	Thu, May 3, 2007	6.74	6.79	6.34	6.51
1774	NASDAQ	LPSN	Wed, May 2, 2007	6.76	6.80	6.40	6.75
1773	NASDAQ	LPSN	Tue, May 1, 2007	6.97	7.02	6.35	6.85
1772	NASDAQ	LPSN	Mon, Apr 30, 2007	7.02	7.07	7.00	7.00
1771	NASDAQ	LPSN	Fri, Apr 27, 2007	7.02	7.38	7.00	7.05
1770	NASDAQ	LPSN	Thu, Apr 26, 2007	7.29	7.29	6.99	7.01
1769	NASDAQ	LPSN	Wed, Apr 25, 2007	7.40	7.47	7.28	7.32
1768	NASDAQ	LPSN	Tue, Apr 24, 2007	7.55	7.63	7.34	7.40
1767	NASDAQ	LPSN	Mon, Apr 23, 2007	7.34	7.63	7.34	7.53
1766	NASDAQ	LPSN	Fri, Apr 20, 2007	7.49	7.49	7.29	7.40
1765	NASDAQ	LPSN	Thu, Apr 19, 2007	7.40	7.49	7.25	7.44
1764	NASDAQ	LPSN	Wed, Apr 18, 2007	7.34	7.46	7.30	7.41
1763	NASDAQ	LPSN	Tue, Apr 17, 2007	7.46	7.47	7.25	7.38
1762	NASDAQ	LPSN	Mon, Apr 16, 2007	7.35	7.55	7.25	7.50
1761	NASDAQ	LPSN	Fri, Apr 13, 2007	7.41	7.43	7.16	7.36
1760	NASDAQ	LPSN	Thu, Apr 12, 2007	7.31	7.40	7.25	7.38
1759	NASDAQ	LPSN	Wed, Apr 11, 2007	7.34	7.40	7.25	7.31
1758	NASDAQ	LPSN	Tue, Apr 10, 2007	7.44	7.44	7.25	7.31
1757	NASDAQ	LPSN	Mon, Apr 9, 2007	7.29	7.49	7.24	7.46
1756	NASDAQ	LPSN	Thu, Apr 5, 2007	7.53	7.63	7.38	7.44
1755	NASDAQ	LPSN	Wed, Apr 4, 2007	7.21	7.77	7.21	7.72
1754	NASDAQ	LPSN	Tue, Apr 3, 2007	7.75	7.91	7.67	7.86
1753	NASDAQ	LPSN	Mon, Apr 2, 2007	7.92	7.93	7.69	7.75
1752	NASDAQ	LPSN	Fri, Mar 30, 2007	7.75	7.92	7.60	7.88
1751	NASDAQ	LPSN	Thu, Mar 29, 2007	7.58	7.73	7.57	7.73
1750	NASDAQ	LPSN	Wed, Mar 28, 2007	7.47	7.59	7.29	7.57
1749	NASDAQ	LPSN	Tue, Mar 27, 2007	7.40	7.63	7.35	7.47
1748	NASDAQ	LPSN	Mon, Mar 26, 2007	7.38	7.45	7.28	7.44
1747	NASDAQ	LPSN	Fri, Mar 23, 2007	7.38	7.41	7.30	7.38
1746	NASDAQ	LPSN	Thu, Mar 22, 2007	7.32	7.41	7.30	7.38
1745	NASDAQ	LPSN	Wed, Mar 21, 2007	7.31	7.40	7.25	7.35
1744	NASDAQ	LPSN	Tue, Mar 20, 2007	6.74	7.36	6.69	7.32
1743	NASDAQ	LPSN	Mon, Mar 19, 2007	6.61	6.77	6.50	6.77
1742	NASDAQ	LPSN	Fri, Mar 16, 2007	6.79	6.80	6.55	6.55
1741	NASDAQ	LPSN	Thu, Mar 15, 2007	6.72	6.88	6.45	6.75
1740	NASDAQ	LPSN	Wed, Mar 14, 2007	6.69	6.72	6.50	6.71
1739	NASDAQ	LPSN	Tue, Mar 13, 2007	6.80	6.80	6.53	6.62
1738	NASDAQ	LPSN	Mon, Mar 12, 2007	6.52	6.96	6.40	6.80
1737	NASDAQ	LPSN	Fri, Mar 9, 2007	6.57	6.59	6.32	6.50
1736	NASDAQ	LPSN	Thu, Mar 8, 2007	6.66	6.96	6.63	6.65
1735	NASDAQ	LPSN	Wed, Mar 7, 2007	6.40	6.78	6.25	6.74
1734	NASDAQ	LPSN	Tue, Mar 6, 2007	5.90	6.41	5.90	6.41
1733	NASDAQ	LPSN	Mon, Mar 5, 2007	5.80	5.89	5.74	5.83
1732	NASDAQ	LPSN	Fri, Mar 2, 2007	5.80	5.84	5.75	5.80
1731	NASDAQ	LPSN	Thu, Mar 1, 2007	5.80	5.83	5.69	5.80
1730	NASDAQ	LPSN	Wed, Feb 28, 2007	5.97	5.97	5.69	5.84
1729	NASDAQ	LPSN	Tue, Feb 27, 2007	6.02	6.05	5.89	6.00
1728	NASDAQ	LPSN	Mon, Feb 26, 2007	6.02	6.06	5.98	6.06
1727	NASDAQ	LPSN	Fri, Feb 23, 2007	6.05	6.06	6.02	6.03
1726	NASDAQ	LPSN	Thu, Feb 22, 2007	6.04	6.06	6.02	6.05
1725	NASDAQ	LPSN	Wed, Feb 21, 2007	6.01	6.06	5.98	6.04
1724	NASDAQ	LPSN	Tue, Feb 20, 2007	6.06	6.08	6.00	6.06
1723	NASDAQ	LPSN	Fri, Feb 16, 2007	6.05	6.07	5.93	6.04
1722	NASDAQ	LPSN	Thu, Feb 15, 2007	6.11	6.19	5.91	6.09
1721	NASDAQ	LPSN	Wed, Feb 14, 2007	6.15	6.25	6.08	6.14
1720	NASDAQ	LPSN	Tue, Feb 13, 2007	6.07	6.25	6.04	6.16
1719	NASDAQ	LPSN	Mon, Feb 12, 2007	6.50	6.50	6.19	6.19
1718	NASDAQ	LPSN	Fri, Feb 9, 2007	6.70	6.70	6.13	6.20
1717	NASDAQ	LPSN	Thu, Feb 8, 2007	5.90	6.16	5.83	5.95
1716	NASDAQ	LPSN	Wed, Feb 7, 2007	5.96	6.13	5.84	5.93
1715	NASDAQ	LPSN	Tue, Feb 6, 2007	6.26	6.35	5.96	5.97
1714	NASDAQ	LPSN	Mon, Feb 5, 2007	6.26	6.40	6.21	6.26
1713	NASDAQ	LPSN	Fri, Feb 2, 2007	6.28	6.28	6.02	6.25
1712	NASDAQ	LPSN	Thu, Feb 1, 2007	6.19	6.30	5.99	6.28
1711	NASDAQ	LPSN	Wed, Jan 31, 2007	5.90	6.36	5.71	6.20
1710	NASDAQ	LPSN	Tue, Jan 30, 2007	5.26	6.05	5.26	5.90
1709	NASDAQ	LPSN	Mon, Jan 29, 2007	5.33	5.33	5.24	5.27
1708	NASDAQ	LPSN	Fri, Jan 26, 2007	5.37	5.39	5.30	5.31
1707	NASDAQ	LPSN	Thu, Jan 25, 2007	5.38	5.40	5.35	5.37
1706	NASDAQ	LPSN	Wed, Jan 24, 2007	5.39	5.45	5.35	5.37
1705	NASDAQ	LPSN	Tue, Jan 23, 2007	5.33	5.40	5.33	5.36
1704	NASDAQ	LPSN	Mon, Jan 22, 2007	5.44	5.44	5.33	5.36
1703	NASDAQ	LPSN	Fri, Jan 19, 2007	5.35	5.43	5.21	5.42
1702	NASDAQ	LPSN	Thu, Jan 18, 2007	5.20	5.27	5.16	5.22
1701	NASDAQ	LPSN	Wed, Jan 17, 2007	5.20	5.30	5.20	5.25
1700	NASDAQ	LPSN	Tue, Jan 16, 2007	5.15	5.35	5.08	5.26
1699	NASDAQ	LPSN	Fri, Jan 12, 2007	5.14	5.21	5.08	5.18
1698	NASDAQ	LPSN	Thu, Jan 11, 2007	4.99	5.21	4.99	5.16
1697	NASDAQ	LPSN	Wed, Jan 10, 2007	5.09	5.13	4.98	5.03
1696	NASDAQ	LPSN	Tue, Jan 9, 2007	5.15	5.15	5.05	5.13
1695	NASDAQ	LPSN	Mon, Jan 8, 2007	5.23	5.23	5.05	5.12
1694	NASDAQ	LPSN	Fri, Jan 5, 2007	5.10	5.30	5.10	5.24
1693	NASDAQ	LPSN	Thu, Jan 4, 2007	5.26	5.31	5.05	5.12
1692	NASDAQ	LPSN	Wed, Jan 3, 2007	5.17	5.45	5.17	5.28
1691	NASDAQ	LPSN	Fri, Dec 29, 2006	5.32	5.36	5.10	5.23
1690	NASDAQ	LPSN	Thu, Dec 28, 2006	5.34	5.40	5.22	5.34
1689	NASDAQ	LPSN	Wed, Dec 27, 2006	5.13	5.39	5.13	5.32
1688	NASDAQ	LPSN	Tue, Dec 26, 2006	5.31	5.31	5.16	5.16
1687	NASDAQ	LPSN	Fri, Dec 22, 2006	5.38	5.38	5.22	5.28
1686	NASDAQ	LPSN	Thu, Dec 21, 2006	5.16	5.44	5.05	5.35
1685	NASDAQ	LPSN	Wed, Dec 20, 2006	4.90	5.23	4.90	5.12
1684	NASDAQ	LPSN	Tue, Dec 19, 2006	4.80	4.93	4.73	4.92
1683	NASDAQ	LPSN	Mon, Dec 18, 2006	4.55	4.93	4.55	4.86
1682	NASDAQ	LPSN	Fri, Dec 15, 2006	4.42	4.54	4.30	4.54
1681	NASDAQ	LPSN	Thu, Dec 14, 2006	4.54	4.54	4.27	4.36
1680	NASDAQ	LPSN	Wed, Dec 13, 2006	4.55	4.55	4.47	4.50
1679	NASDAQ	LPSN	Tue, Dec 12, 2006	4.55	4.65	4.50	4.56
1678	NASDAQ	LPSN	Mon, Dec 11, 2006	4.67	4.71	4.42	4.52
1677	NASDAQ	LPSN	Fri, Dec 8, 2006	4.75	4.77	4.62	4.65
1676	NASDAQ	LPSN	Thu, Dec 7, 2006	4.79	4.80	4.61	4.61
1675	NASDAQ	LPSN	Wed, Dec 6, 2006	5.02	5.02	4.78	4.79
1674	NASDAQ	LPSN	Tue, Dec 5, 2006	4.85	5.13	4.79	5.00
1673	NASDAQ	LPSN	Mon, Dec 4, 2006	4.84	4.87	4.55	4.73
1672	NASDAQ	LPSN	Fri, Dec 1, 2006	4.89	5.05	4.67	4.85
1671	NASDAQ	LPSN	Thu, Nov 30, 2006	5.01	5.11	4.80	4.85
1670	NASDAQ	LPSN	Wed, Nov 29, 2006	5.17	5.21	5.00	5.02
1669	NASDAQ	LPSN	Tue, Nov 28, 2006	5.18	5.25	5.10	5.18
1668	NASDAQ	LPSN	Mon, Nov 27, 2006	5.20	5.25	5.10	5.19
1667	NASDAQ	LPSN	Fri, Nov 24, 2006	5.21	5.28	5.19	5.25
1666	NASDAQ	LPSN	Wed, Nov 22, 2006	5.20	5.34	5.15	5.25
1665	NASDAQ	LPSN	Tue, Nov 21, 2006	5.26	5.39	5.20	5.20
1664	NASDAQ	LPSN	Mon, Nov 20, 2006	5.20	5.38	5.20	5.29
1663	NASDAQ	LPSN	Fri, Nov 17, 2006	5.36	5.44	5.23	5.23
1662	NASDAQ	LPSN	Thu, Nov 16, 2006	5.41	5.51	5.34	5.35
1661	NASDAQ	LPSN	Wed, Nov 15, 2006	5.30	5.55	5.30	5.50
1660	NASDAQ	LPSN	Tue, Nov 14, 2006	5.56	5.64	5.29	5.30
1659	NASDAQ	LPSN	Mon, Nov 13, 2006	5.33	5.61	5.27	5.58
1658	NASDAQ	LPSN	Fri, Nov 10, 2006	5.49	5.61	5.30	5.31
1657	NASDAQ	LPSN	Thu, Nov 9, 2006	5.57	5.60	5.47	5.51
1656	NASDAQ	LPSN	Wed, Nov 8, 2006	5.70	5.70	5.51	5.62
1655	NASDAQ	LPSN	Tue, Nov 7, 2006	5.83	5.84	5.63	5.71
1654	NASDAQ	LPSN	Mon, Nov 6, 2006	5.65	6.00	5.59	5.82
1653	NASDAQ	LPSN	Fri, Nov 3, 2006	5.55	5.90	5.41	5.64
1652	NASDAQ	LPSN	Thu, Nov 2, 2006	5.19	5.57	5.19	5.45
1651	NASDAQ	LPSN	Wed, Nov 1, 2006	5.45	5.60	5.14	5.18
1650	NASDAQ	LPSN	Tue, Oct 31, 2006	5.72	5.78	5.57	5.57
1649	NASDAQ	LPSN	Mon, Oct 30, 2006	5.85	5.92	5.70	5.78
1648	NASDAQ	LPSN	Fri, Oct 27, 2006	5.89	5.94	5.85	5.85
1647	NASDAQ	LPSN	Thu, Oct 26, 2006	5.88	5.94	5.71	5.93
1646	NASDAQ	LPSN	Wed, Oct 25, 2006	5.73	5.91	5.45	5.81
1645	NASDAQ	LPSN	Tue, Oct 24, 2006	5.50	5.82	5.50	5.75
1644	NASDAQ	LPSN	Mon, Oct 23, 2006	5.55	5.66	5.49	5.55
1643	NASDAQ	LPSN	Fri, Oct 20, 2006	5.71	5.77	5.54	5.60
1642	NASDAQ	LPSN	Thu, Oct 19, 2006	5.76	5.83	5.75	5.75
1641	NASDAQ	LPSN	Wed, Oct 18, 2006	5.70	5.80	5.70	5.74
1640	NASDAQ	LPSN	Tue, Oct 17, 2006	5.74	5.80	5.50	5.68
1639	NASDAQ	LPSN	Mon, Oct 16, 2006	5.70	5.86	5.70	5.80
1638	NASDAQ	LPSN	Fri, Oct 13, 2006	5.75	5.81	5.67	5.71
1637	NASDAQ	LPSN	Thu, Oct 12, 2006	5.81	5.84	5.53	5.80
1636	NASDAQ	LPSN	Wed, Oct 11, 2006	5.63	5.85	5.63	5.75
1635	NASDAQ	LPSN	Tue, Oct 10, 2006	5.61	5.74	5.58	5.69
1634	NASDAQ	LPSN	Mon, Oct 9, 2006	5.64	5.71	5.50	5.63
1633	NASDAQ	LPSN	Fri, Oct 6, 2006	5.65	5.72	5.52	5.67
1632	NASDAQ	LPSN	Thu, Oct 5, 2006	5.46	5.68	5.39	5.60
1631	NASDAQ	LPSN	Wed, Oct 4, 2006	5.28	5.47	5.28	5.42
1630	NASDAQ	LPSN	Tue, Oct 3, 2006	5.27	5.41	5.25	5.33
1629	NASDAQ	LPSN	Mon, Oct 2, 2006	5.34	5.75	5.24	5.29
1628	NASDAQ	LPSN	Fri, Sep 29, 2006	5.19	5.48	5.14	5.37
1627	NASDAQ	LPSN	Thu, Sep 28, 2006	5.19	5.26	5.12	5.23
1626	NASDAQ	LPSN	Wed, Sep 27, 2006	5.42	5.42	5.20	5.20
1625	NASDAQ	LPSN	Tue, Sep 26, 2006	5.68	5.68	5.25	5.47
1624	NASDAQ	LPSN	Mon, Sep 25, 2006	5.42	5.80	5.40	5.80
1623	NASDAQ	LPSN	Fri, Sep 22, 2006	5.64	5.64	5.37	5.46
1622	NASDAQ	LPSN	Thu, Sep 21, 2006	5.75	5.80	5.55	5.63
1621	NASDAQ	LPSN	Wed, Sep 20, 2006	5.68	5.83	5.62	5.75
1620	NASDAQ	LPSN	Tue, Sep 19, 2006	5.77	5.83	5.70	5.77
1619	NASDAQ	LPSN	Mon, Sep 18, 2006	5.87	5.87	5.66	5.73
1618	NASDAQ	LPSN	Fri, Sep 15, 2006	5.84	6.00	5.76	5.87
1617	NASDAQ	LPSN	Thu, Sep 14, 2006	5.70	5.82	5.65	5.76
1616	NASDAQ	LPSN	Wed, Sep 13, 2006	5.50	5.75	5.47	5.69
1615	NASDAQ	LPSN	Tue, Sep 12, 2006	5.17	5.61	5.15	5.47
1614	NASDAQ	LPSN	Mon, Sep 11, 2006	4.94	5.25	4.92	5.20
1613	NASDAQ	LPSN	Fri, Sep 8, 2006	5.15	5.15	4.92	4.98
1612	NASDAQ	LPSN	Thu, Sep 7, 2006	5.08	5.14	4.89	5.10
1611	NASDAQ	LPSN	Wed, Sep 6, 2006	5.13	5.21	5.06	5.08
1610	NASDAQ	LPSN	Tue, Sep 5, 2006	5.04	5.15	5.00	5.14
1609	NASDAQ	LPSN	Fri, Sep 1, 2006	5.20	5.30	4.86	5.01
1608	NASDAQ	LPSN	Thu, Aug 31, 2006	5.12	5.20	5.03	5.20
1607	NASDAQ	LPSN	Wed, Aug 30, 2006	4.79	5.42	4.70	5.15
1606	NASDAQ	LPSN	Tue, Aug 29, 2006	4.95	4.95	4.82	4.82
1605	NASDAQ	LPSN	Mon, Aug 28, 2006	4.78	4.99	4.78	4.86
1604	NASDAQ	LPSN	Fri, Aug 25, 2006	4.74	4.81	4.56	4.78
1603	NASDAQ	LPSN	Thu, Aug 24, 2006	4.82	4.82	4.62	4.73
1602	NASDAQ	LPSN	Wed, Aug 23, 2006	4.67	4.81	4.67	4.78
1601	NASDAQ	LPSN	Tue, Aug 22, 2006	4.29	4.62	4.29	4.62
1600	NASDAQ	LPSN	Mon, Aug 21, 2006	4.54	4.54	4.30	4.33
1599	NASDAQ	LPSN	Fri, Aug 18, 2006	4.89	5.00	4.40	4.53
1598	NASDAQ	LPSN	Thu, Aug 17, 2006	4.24	5.21	4.24	4.91
1597	NASDAQ	LPSN	Wed, Aug 16, 2006	4.25	4.34	4.24	4.28
1596	NASDAQ	LPSN	Tue, Aug 15, 2006	3.86	4.29	3.86	4.22
1595	NASDAQ	LPSN	Mon, Aug 14, 2006	3.86	3.90	3.72	3.86
1594	NASDAQ	LPSN	Fri, Aug 11, 2006	3.74	3.88	3.74	3.88
1593	NASDAQ	LPSN	Thu, Aug 10, 2006	3.90	3.90	3.75	3.77
1592	NASDAQ	LPSN	Wed, Aug 9, 2006	3.87	3.98	3.78	3.88
1591	NASDAQ	LPSN	Tue, Aug 8, 2006	3.83	4.00	3.76	3.87
1590	NASDAQ	LPSN	Mon, Aug 7, 2006	4.26	4.28	3.70	3.71
1589	NASDAQ	LPSN	Fri, Aug 4, 2006	4.20	4.35	4.05	4.24
1588	NASDAQ	LPSN	Thu, Aug 3, 2006	4.02	4.34	4.00	4.25
1587	NASDAQ	LPSN	Wed, Aug 2, 2006	4.14	4.30	4.13	4.15
1586	NASDAQ	LPSN	Tue, Aug 1, 2006	4.01	4.25	4.01	4.15
1585	NASDAQ	LPSN	Mon, Jul 31, 2006	4.30	4.35	4.10	4.10
1584	NASDAQ	LPSN	Fri, Jul 28, 2006	4.30	4.43	4.26	4.30
1583	NASDAQ	LPSN	Thu, Jul 27, 2006	4.38	4.46	4.25	4.32
1582	NASDAQ	LPSN	Wed, Jul 26, 2006	4.39	4.52	4.31	4.40
1581	NASDAQ	LPSN	Tue, Jul 25, 2006	4.34	4.67	4.21	4.37
1580	NASDAQ	LPSN	Mon, Jul 24, 2006	4.16	4.35	4.12	4.31
1579	NASDAQ	LPSN	Fri, Jul 21, 2006	4.19	4.22	4.15	4.18
1578	NASDAQ	LPSN	Thu, Jul 20, 2006	4.21	4.24	4.16	4.18
1577	NASDAQ	LPSN	Wed, Jul 19, 2006	4.23	4.28	4.00	4.23
1576	NASDAQ	LPSN	Tue, Jul 18, 2006	4.01	4.22	4.00	4.22
1575	NASDAQ	LPSN	Mon, Jul 17, 2006	4.02	4.11	4.00	4.03
1574	NASDAQ	LPSN	Fri, Jul 14, 2006	4.14	4.16	4.00	4.05
1573	NASDAQ	LPSN	Thu, Jul 13, 2006	4.27	4.28	4.15	4.16
1572	NASDAQ	LPSN	Wed, Jul 12, 2006	4.17	4.34	4.17	4.31
1571	NASDAQ	LPSN	Tue, Jul 11, 2006	4.35	4.36	4.09	4.21
1570	NASDAQ	LPSN	Mon, Jul 10, 2006	4.45	4.46	4.32	4.33
1569	NASDAQ	LPSN	Fri, Jul 7, 2006	4.38	4.57	4.38	4.45
1568	NASDAQ	LPSN	Thu, Jul 6, 2006	4.51	4.56	4.35	4.35
1567	NASDAQ	LPSN	Wed, Jul 5, 2006	4.80	4.80	4.44	4.51
1566	NASDAQ	LPSN	Mon, Jul 3, 2006	4.83	4.86	4.77	4.80
1565	NASDAQ	LPSN	Fri, Jun 30, 2006	4.74	4.93	4.74	4.85
1564	NASDAQ	LPSN	Thu, Jun 29, 2006	4.89	5.01	4.56	4.74
1563	NASDAQ	LPSN	Wed, Jun 28, 2006	4.93	5.00	4.87	4.90
1562	NASDAQ	LPSN	Tue, Jun 27, 2006	5.06	5.10	4.90	4.92
1561	NASDAQ	LPSN	Mon, Jun 26, 2006	5.41	5.67	5.00	5.01
1560	NASDAQ	LPSN	Fri, Jun 23, 2006	5.25	5.66	5.14	5.43
1559	NASDAQ	LPSN	Thu, Jun 22, 2006	5.09	5.25	4.98	5.21
1558	NASDAQ	LPSN	Wed, Jun 21, 2006	4.90	5.19	4.84	5.13
1557	NASDAQ	LPSN	Tue, Jun 20, 2006	4.84	5.03	4.84	4.90
1556	NASDAQ	LPSN	Mon, Jun 19, 2006	5.15	5.30	4.85	4.85
1555	NASDAQ	LPSN	Fri, Jun 16, 2006	5.06	5.40	4.89	5.17
1554	NASDAQ	LPSN	Thu, Jun 15, 2006	4.70	5.05	4.47	5.02
1553	NASDAQ	LPSN	Wed, Jun 14, 2006	4.33	4.80	4.05	4.59
1552	NASDAQ	LPSN	Tue, Jun 13, 2006	4.69	4.85	4.25	4.32
1551	NASDAQ	LPSN	Mon, Jun 12, 2006	4.92	4.92	4.70	4.70
1550	NASDAQ	LPSN	Fri, Jun 9, 2006	4.83	5.06	4.71	4.89
1549	NASDAQ	LPSN	Thu, Jun 8, 2006	4.95	5.01	4.85	4.85
1548	NASDAQ	LPSN	Wed, Jun 7, 2006	5.05	5.06	4.90	4.98
1547	NASDAQ	LPSN	Tue, Jun 6, 2006	5.02	5.12	5.00	5.06
1546	NASDAQ	LPSN	Mon, Jun 5, 2006	5.00	5.10	4.98	5.03
1545	NASDAQ	LPSN	Fri, Jun 2, 2006	5.01	5.10	4.93	5.03
1544	NASDAQ	LPSN	Thu, Jun 1, 2006	4.73	4.90	4.73	4.88
1543	NASDAQ	LPSN	Wed, May 31, 2006	4.84	4.89	4.60	4.73
1542	NASDAQ	LPSN	Tue, May 30, 2006	5.26	5.27	4.74	4.80
1541	NASDAQ	LPSN	Fri, May 26, 2006	5.28	5.32	5.26	5.27
1540	NASDAQ	LPSN	Thu, May 25, 2006	5.40	5.40	5.24	5.29
1539	NASDAQ	LPSN	Wed, May 24, 2006	5.38	5.49	5.36	5.39
1538	NASDAQ	LPSN	Tue, May 23, 2006	5.32	5.45	5.32	5.41
1537	NASDAQ	LPSN	Mon, May 22, 2006	5.42	5.42	5.23	5.33
1536	NASDAQ	LPSN	Fri, May 19, 2006	5.54	5.68	5.40	5.41
1535	NASDAQ	LPSN	Thu, May 18, 2006	5.77	5.80	5.53	5.56
1534	NASDAQ	LPSN	Wed, May 17, 2006	5.52	5.52	5.28	5.45
1533	NASDAQ	LPSN	Tue, May 16, 2006	5.55	5.66	5.45	5.52
1532	NASDAQ	LPSN	Mon, May 15, 2006	5.60	5.68	5.48	5.58
1531	NASDAQ	LPSN	Fri, May 12, 2006	5.39	5.70	5.27	5.64
1530	NASDAQ	LPSN	Thu, May 11, 2006	5.80	5.80	5.40	5.46
1529	NASDAQ	LPSN	Wed, May 10, 2006	5.89	5.93	5.74	5.80
1528	NASDAQ	LPSN	Tue, May 9, 2006	5.99	6.05	5.84	5.93
1527	NASDAQ	LPSN	Mon, May 8, 2006	5.75	5.86	5.70	5.84
1526	NASDAQ	LPSN	Fri, May 5, 2006	6.04	6.08	5.67	5.78
1525	NASDAQ	LPSN	Thu, May 4, 2006	6.73	6.87	6.56	6.60
1524	NASDAQ	LPSN	Wed, May 3, 2006	6.88	6.92	6.71	6.80
1523	NASDAQ	LPSN	Tue, May 2, 2006	6.85	7.00	6.45	6.80
1522	NASDAQ	LPSN	Mon, May 1, 2006	6.92	6.92	6.62	6.75
1521	NASDAQ	LPSN	Fri, Apr 28, 2006	6.61	7.00	6.58	6.87
1520	NASDAQ	LPSN	Thu, Apr 27, 2006	6.95	6.95	6.16	6.62
1519	NASDAQ	LPSN	Wed, Apr 26, 2006	6.94	7.26	6.93	6.95
1518	NASDAQ	LPSN	Tue, Apr 25, 2006	7.14	7.15	6.88	6.97
1517	NASDAQ	LPSN	Mon, Apr 24, 2006	7.50	7.66	7.06	7.14
1516	NASDAQ	LPSN	Fri, Apr 21, 2006	7.62	7.62	7.37	7.40
1515	NASDAQ	LPSN	Thu, Apr 20, 2006	7.37	7.62	7.23	7.57
1514	NASDAQ	LPSN	Wed, Apr 19, 2006	7.70	7.75	7.27	7.41
1513	NASDAQ	LPSN	Tue, Apr 18, 2006	7.69	7.84	7.67	7.70
1512	NASDAQ	LPSN	Mon, Apr 17, 2006	7.75	7.79	7.50	7.56
1511	NASDAQ	LPSN	Thu, Apr 13, 2006	7.11	7.52	7.10	7.48
1510	NASDAQ	LPSN	Wed, Apr 12, 2006	7.01	7.34	6.87	7.29
1509	NASDAQ	LPSN	Tue, Apr 11, 2006	7.33	7.41	6.97	7.05
1508	NASDAQ	LPSN	Mon, Apr 10, 2006	6.87	7.50	6.68	7.29
1507	NASDAQ	LPSN	Fri, Apr 7, 2006	6.98	7.11	6.80	6.87
1506	NASDAQ	LPSN	Thu, Apr 6, 2006	7.34	7.42	6.72	6.93
1505	NASDAQ	LPSN	Wed, Apr 5, 2006	7.28	7.45	7.25	7.34
1504	NASDAQ	LPSN	Tue, Apr 4, 2006	7.20	7.58	7.18	7.56
1503	NASDAQ	LPSN	Mon, Apr 3, 2006	7.39	7.42	6.99	7.20
1502	NASDAQ	LPSN	Fri, Mar 31, 2006	7.04	7.42	6.97	7.24
1501	NASDAQ	LPSN	Thu, Mar 30, 2006	6.74	7.26	6.68	7.20
1500	NASDAQ	LPSN	Wed, Mar 29, 2006	6.75	6.75	6.54	6.71
1499	NASDAQ	LPSN	Tue, Mar 28, 2006	6.68	6.80	6.59	6.70
1498	NASDAQ	LPSN	Mon, Mar 27, 2006	6.52	6.68	6.29	6.65
1497	NASDAQ	LPSN	Fri, Mar 24, 2006	6.02	6.45	5.83	6.42
1496	NASDAQ	LPSN	Thu, Mar 23, 2006	6.07	6.11	5.71	5.91
1495	NASDAQ	LPSN	Wed, Mar 22, 2006	6.14	6.18	5.93	6.04
1494	NASDAQ	LPSN	Tue, Mar 21, 2006	6.12	6.20	6.05	6.06
1493	NASDAQ	LPSN	Mon, Mar 20, 2006	6.22	6.30	6.05	6.18
1492	NASDAQ	LPSN	Fri, Mar 17, 2006	5.77	6.29	5.77	6.20
1491	NASDAQ	LPSN	Thu, Mar 16, 2006	5.71	5.79	5.71	5.75
1490	NASDAQ	LPSN	Wed, Mar 15, 2006	5.68	5.77	5.65	5.73
1489	NASDAQ	LPSN	Tue, Mar 14, 2006	5.71	5.75	5.63	5.66
1488	NASDAQ	LPSN	Mon, Mar 13, 2006	5.65	5.77	5.60	5.75
1487	NASDAQ	LPSN	Fri, Mar 10, 2006	5.65	5.75	5.58	5.65
1486	NASDAQ	LPSN	Thu, Mar 9, 2006	5.50	5.64	5.41	5.61
1485	NASDAQ	LPSN	Wed, Mar 8, 2006	5.48	5.50	5.40	5.46
1484	NASDAQ	LPSN	Tue, Mar 7, 2006	5.50	5.55	5.43	5.46
1483	NASDAQ	LPSN	Mon, Mar 6, 2006	5.36	5.74	5.31	5.47
1482	NASDAQ	LPSN	Fri, Mar 3, 2006	5.35	5.40	5.20	5.39
1481	NASDAQ	LPSN	Thu, Mar 2, 2006	5.22	5.34	5.22	5.28
1480	NASDAQ	LPSN	Wed, Mar 1, 2006	5.51	5.55	5.23	5.26
1479	NASDAQ	LPSN	Tue, Feb 28, 2006	5.60	5.60	5.43	5.50
1478	NASDAQ	LPSN	Mon, Feb 27, 2006	5.55	5.65	5.52	5.58
1477	NASDAQ	LPSN	Fri, Feb 24, 2006	5.50	5.65	5.46	5.51
1476	NASDAQ	LPSN	Thu, Feb 23, 2006	5.64	5.69	5.40	5.54
1475	NASDAQ	LPSN	Wed, Feb 22, 2006	5.72	5.72	5.57	5.57
1474	NASDAQ	LPSN	Tue, Feb 21, 2006	5.67	5.75	5.55	5.72
1473	NASDAQ	LPSN	Fri, Feb 17, 2006	5.74	5.75	5.63	5.63
1472	NASDAQ	LPSN	Thu, Feb 16, 2006	5.73	5.75	5.61	5.74
1471	NASDAQ	LPSN	Wed, Feb 15, 2006	5.74	5.75	5.62	5.67
1470	NASDAQ	LPSN	Tue, Feb 14, 2006	5.59	5.75	5.54	5.75
1469	NASDAQ	LPSN	Mon, Feb 13, 2006	5.62	5.71	5.55	5.55
1468	NASDAQ	LPSN	Fri, Feb 10, 2006	5.59	5.68	5.49	5.68
1467	NASDAQ	LPSN	Thu, Feb 9, 2006	5.51	5.58	5.38	5.58
1466	NASDAQ	LPSN	Wed, Feb 8, 2006	5.40	5.51	5.30	5.47
1465	NASDAQ	LPSN	Tue, Feb 7, 2006	5.53	5.53	5.23	5.42
1464	NASDAQ	LPSN	Mon, Feb 6, 2006	5.25	5.51	5.25	5.49
1463	NASDAQ	LPSN	Fri, Feb 3, 2006	5.70	5.72	5.16	5.31
1462	NASDAQ	LPSN	Thu, Feb 2, 2006	5.79	5.87	5.13	5.13
1461	NASDAQ	LPSN	Wed, Feb 1, 2006	5.75	5.87	5.70	5.83
1460	NASDAQ	LPSN	Tue, Jan 31, 2006	5.75	5.84	5.61	5.75
1459	NASDAQ	LPSN	Mon, Jan 30, 2006	5.82	5.84	5.61	5.84
1458	NASDAQ	LPSN	Fri, Jan 27, 2006	5.81	5.81	5.64	5.71
1457	NASDAQ	LPSN	Thu, Jan 26, 2006	5.77	5.82	5.53	5.72
1456	NASDAQ	LPSN	Wed, Jan 25, 2006	5.60	5.72	5.60	5.71
1455	NASDAQ	LPSN	Tue, Jan 24, 2006	5.64	5.82	5.56	5.62
1454	NASDAQ	LPSN	Mon, Jan 23, 2006	5.80	5.88	5.50	5.67
1453	NASDAQ	LPSN	Fri, Jan 20, 2006	6.10	6.16	5.42	5.79
1452	NASDAQ	LPSN	Thu, Jan 19, 2006	6.31	6.33	6.05	6.10
1451	NASDAQ	LPSN	Wed, Jan 18, 2006	5.83	6.26	5.80	6.25
1450	NASDAQ	LPSN	Tue, Jan 17, 2006	5.82	5.87	5.65	5.86
1449	NASDAQ	LPSN	Fri, Jan 13, 2006	5.52	5.81	5.52	5.79
1448	NASDAQ	LPSN	Thu, Jan 12, 2006	5.80	5.80	5.47	5.56
1447	NASDAQ	LPSN	Wed, Jan 11, 2006	5.81	5.85	5.74	5.80
1446	NASDAQ	LPSN	Tue, Jan 10, 2006	5.83	5.89	5.74	5.80
1445	NASDAQ	LPSN	Mon, Jan 9, 2006	5.65	5.88	5.65	5.75
1444	NASDAQ	LPSN	Fri, Jan 6, 2006	5.48	5.62	5.39	5.62
1443	NASDAQ	LPSN	Thu, Jan 5, 2006	5.48	5.59	5.44	5.53
1442	NASDAQ	LPSN	Wed, Jan 4, 2006	5.50	5.50	5.33	5.48
1441	NASDAQ	LPSN	Tue, Jan 3, 2006	5.67	5.71	5.18	5.45
1440	NASDAQ	LPSN	Fri, Dec 30, 2005	5.36	5.71	5.35	5.61
1439	NASDAQ	LPSN	Thu, Dec 29, 2005	5.18	5.51	5.18	5.45
1438	NASDAQ	LPSN	Wed, Dec 28, 2005	5.04	5.11	4.88	5.04
1437	NASDAQ	LPSN	Tue, Dec 27, 2005	5.21	5.30	4.94	5.04
1436	NASDAQ	LPSN	Fri, Dec 23, 2005	5.23	5.35	5.23	5.24
1435	NASDAQ	LPSN	Thu, Dec 22, 2005	5.30	5.30	5.15	5.24
1434	NASDAQ	LPSN	Wed, Dec 21, 2005	5.12	5.32	5.10	5.30
1433	NASDAQ	LPSN	Tue, Dec 20, 2005	4.92	5.23	4.92	5.06
1432	NASDAQ	LPSN	Mon, Dec 19, 2005	4.94	5.25	4.94	5.25
1431	NASDAQ	LPSN	Fri, Dec 16, 2005	4.77	4.92	4.63	4.85
1430	NASDAQ	LPSN	Thu, Dec 15, 2005	4.60	4.97	4.60	4.81
1429	NASDAQ	LPSN	Wed, Dec 14, 2005	4.67	4.86	4.66	4.74
1428	NASDAQ	LPSN	Tue, Dec 13, 2005	4.81	4.81	4.61	4.68
1427	NASDAQ	LPSN	Mon, Dec 12, 2005	4.98	4.98	4.76	4.84
1426	NASDAQ	LPSN	Fri, Dec 9, 2005	5.09	5.16	4.65	4.99
1425	NASDAQ	LPSN	Thu, Dec 8, 2005	5.06	5.28	5.01	5.10
1424	NASDAQ	LPSN	Wed, Dec 7, 2005	5.13	5.20	5.06	5.13
1423	NASDAQ	LPSN	Tue, Dec 6, 2005	5.39	5.39	5.06	5.14
1422	NASDAQ	LPSN	Mon, Dec 5, 2005	5.35	5.63	5.28	5.35
1421	NASDAQ	LPSN	Fri, Dec 2, 2005	5.19	5.41	5.10	5.35
1420	NASDAQ	LPSN	Thu, Dec 1, 2005	5.10	5.23	5.06	5.06
1419	NASDAQ	LPSN	Wed, Nov 30, 2005	5.19	5.25	5.09	5.17
1418	NASDAQ	LPSN	Tue, Nov 29, 2005	5.10	5.23	5.08	5.16
1417	NASDAQ	LPSN	Mon, Nov 28, 2005	5.09	5.24	5.09	5.11
1416	NASDAQ	LPSN	Fri, Nov 25, 2005	5.09	5.12	5.09	5.10
1415	NASDAQ	LPSN	Wed, Nov 23, 2005	5.16	5.17	5.10	5.10
1414	NASDAQ	LPSN	Tue, Nov 22, 2005	5.04	5.23	5.03	5.14
1413	NASDAQ	LPSN	Mon, Nov 21, 2005	5.15	5.25	5.09	5.12
1412	NASDAQ	LPSN	Fri, Nov 18, 2005	5.03	5.22	5.02	5.20
1411	NASDAQ	LPSN	Thu, Nov 17, 2005	5.04	5.12	4.87	5.07
1410	NASDAQ	LPSN	Wed, Nov 16, 2005	5.19	5.19	5.01	5.07
1409	NASDAQ	LPSN	Tue, Nov 15, 2005	5.30	5.35	5.08	5.19
1408	NASDAQ	LPSN	Mon, Nov 14, 2005	5.23	5.42	5.23	5.33
1407	NASDAQ	LPSN	Fri, Nov 11, 2005	5.06	5.21	5.05	5.12
1406	NASDAQ	LPSN	Thu, Nov 10, 2005	4.91	5.09	4.91	5.06
1405	NASDAQ	LPSN	Wed, Nov 9, 2005	4.75	5.00	4.75	4.91
1404	NASDAQ	LPSN	Tue, Nov 8, 2005	4.84	4.99	4.65	4.80
1403	NASDAQ	LPSN	Mon, Nov 7, 2005	4.57	4.86	4.50	4.85
1402	NASDAQ	LPSN	Fri, Nov 4, 2005	4.61	4.61	4.42	4.57
1401	NASDAQ	LPSN	Thu, Nov 3, 2005	4.26	4.62	4.13	4.50
1400	NASDAQ	LPSN	Wed, Nov 2, 2005	3.95	4.34	3.85	4.22
1399	NASDAQ	LPSN	Tue, Nov 1, 2005	4.49	4.50	4.20	4.28
1398	NASDAQ	LPSN	Mon, Oct 31, 2005	4.45	4.58	4.21	4.44
1397	NASDAQ	LPSN	Fri, Oct 28, 2005	4.46	4.48	4.05	4.37
1396	NASDAQ	LPSN	Thu, Oct 27, 2005	4.60	4.65	4.30	4.40
1395	NASDAQ	LPSN	Wed, Oct 26, 2005	4.59	4.60	4.43	4.57
1394	NASDAQ	LPSN	Tue, Oct 25, 2005	4.30	4.59	4.25	4.59
1393	NASDAQ	LPSN	Mon, Oct 24, 2005	4.35	4.35	4.22	4.33
1392	NASDAQ	LPSN	Fri, Oct 21, 2005	4.38	4.38	4.24	4.35
1391	NASDAQ	LPSN	Thu, Oct 20, 2005	4.25	4.32	4.07	4.28
1390	NASDAQ	LPSN	Wed, Oct 19, 2005	3.88	4.23	3.87	4.20
1389	NASDAQ	LPSN	Tue, Oct 18, 2005	3.89	4.03	3.89	3.91
1388	NASDAQ	LPSN	Mon, Oct 17, 2005	3.90	3.99	3.83	3.91
1387	NASDAQ	LPSN	Fri, Oct 14, 2005	3.95	4.05	3.81	3.94
1386	NASDAQ	LPSN	Thu, Oct 13, 2005	4.05	4.10	3.98	3.98
1385	NASDAQ	LPSN	Wed, Oct 12, 2005	4.14	4.15	4.00	4.05
1384	NASDAQ	LPSN	Tue, Oct 11, 2005	4.13	4.22	4.10	4.15
1383	NASDAQ	LPSN	Mon, Oct 10, 2005	4.20	4.33	4.07	4.11
1382	NASDAQ	LPSN	Fri, Oct 7, 2005	4.01	4.30	4.01	4.18
1381	NASDAQ	LPSN	Thu, Oct 6, 2005	3.94	4.12	3.91	4.02
1380	NASDAQ	LPSN	Wed, Oct 5, 2005	3.98	4.22	3.82	4.02
1379	NASDAQ	LPSN	Tue, Oct 4, 2005	3.90	4.10	3.89	3.99
1378	NASDAQ	LPSN	Mon, Oct 3, 2005	3.79	3.89	3.79	3.86
1377	NASDAQ	LPSN	Fri, Sep 30, 2005	3.70	3.83	3.70	3.78
1376	NASDAQ	LPSN	Thu, Sep 29, 2005	3.75	3.80	3.65	3.70
1375	NASDAQ	LPSN	Wed, Sep 28, 2005	4.00	4.00	3.60	3.72
1374	NASDAQ	LPSN	Tue, Sep 27, 2005	4.09	4.10	3.90	3.95
1373	NASDAQ	LPSN	Mon, Sep 26, 2005	3.90	4.08	3.81	4.00
1372	NASDAQ	LPSN	Fri, Sep 23, 2005	3.60	3.91	3.60	3.91
1371	NASDAQ	LPSN	Thu, Sep 22, 2005	3.47	3.57	3.38	3.50
1370	NASDAQ	LPSN	Wed, Sep 21, 2005	3.67	3.69	3.35	3.49
1369	NASDAQ	LPSN	Tue, Sep 20, 2005	3.34	3.63	3.30	3.62
1368	NASDAQ	LPSN	Mon, Sep 19, 2005	3.10	3.40	3.09	3.29
1367	NASDAQ	LPSN	Fri, Sep 16, 2005	3.16	3.21	3.05	3.10
1366	NASDAQ	LPSN	Thu, Sep 15, 2005	3.24	3.30	3.13	3.20
1365	NASDAQ	LPSN	Wed, Sep 14, 2005	3.05	3.28	3.05	3.24
1364	NASDAQ	LPSN	Tue, Sep 13, 2005	3.31	3.31	3.12	3.15
1363	NASDAQ	LPSN	Mon, Sep 12, 2005	3.20	3.35	3.20	3.30
1362	NASDAQ	LPSN	Fri, Sep 9, 2005	3.01	3.20	3.01	3.18
1361	NASDAQ	LPSN	Thu, Sep 8, 2005	3.01	3.12	3.01	3.08
1360	NASDAQ	LPSN	Wed, Sep 7, 2005	3.14	3.16	3.00	3.00
1359	NASDAQ	LPSN	Tue, Sep 6, 2005	3.15	3.17	3.01	3.10
1358	NASDAQ	LPSN	Fri, Sep 2, 2005	3.01	3.11	3.00	3.11
1357	NASDAQ	LPSN	Thu, Sep 1, 2005	3.18	3.19	3.06	3.12
1356	NASDAQ	LPSN	Wed, Aug 31, 2005	3.07	3.25	3.00	3.25
1355	NASDAQ	LPSN	Tue, Aug 30, 2005	2.98	3.14	2.89	3.07
1354	NASDAQ	LPSN	Mon, Aug 29, 2005	3.10	3.12	2.91	3.03
1353	NASDAQ	LPSN	Fri, Aug 26, 2005	3.20	3.21	2.92	3.10
1352	NASDAQ	LPSN	Thu, Aug 25, 2005	3.14	3.20	3.11	3.20
1351	NASDAQ	LPSN	Wed, Aug 24, 2005	3.13	3.15	3.11	3.12
1350	NASDAQ	LPSN	Tue, Aug 23, 2005	3.25	3.25	3.13	3.15
1349	NASDAQ	LPSN	Mon, Aug 22, 2005	3.24	3.25	3.16	3.16
1348	NASDAQ	LPSN	Fri, Aug 19, 2005	3.13	3.24	3.13	3.23
1347	NASDAQ	LPSN	Thu, Aug 18, 2005	3.17	3.21	3.17	3.18
1346	NASDAQ	LPSN	Wed, Aug 17, 2005	3.13	3.30	3.13	3.23
1345	NASDAQ	LPSN	Tue, Aug 16, 2005	3.20	3.28	3.12	3.16
1344	NASDAQ	LPSN	Mon, Aug 15, 2005	3.20	3.30	3.20	3.21
1343	NASDAQ	LPSN	Fri, Aug 12, 2005	3.17	3.20	3.11	3.20
1342	NASDAQ	LPSN	Thu, Aug 11, 2005	3.09	3.24	3.09	3.23
1341	NASDAQ	LPSN	Wed, Aug 10, 2005	3.15	3.19	3.10	3.12
1340	NASDAQ	LPSN	Tue, Aug 9, 2005	3.19	3.23	3.15	3.22
1339	NASDAQ	LPSN	Mon, Aug 8, 2005	3.31	3.34	3.13	3.17
1338	NASDAQ	LPSN	Fri, Aug 5, 2005	3.60	3.61	3.12	3.36
1337	NASDAQ	LPSN	Thu, Aug 4, 2005	3.20	3.60	3.20	3.38
1336	NASDAQ	LPSN	Wed, Aug 3, 2005	3.36	3.55	3.20	3.24
1335	NASDAQ	LPSN	Tue, Aug 2, 2005	3.29	3.47	3.18	3.41
1334	NASDAQ	LPSN	Mon, Aug 1, 2005	3.20	3.23	3.15	3.23
1333	NASDAQ	LPSN	Fri, Jul 29, 2005	3.20	3.25	3.16	3.20
1332	NASDAQ	LPSN	Thu, Jul 28, 2005	3.15	3.20	3.13	3.19
1331	NASDAQ	LPSN	Wed, Jul 27, 2005	3.12	3.22	3.09	3.20
1330	NASDAQ	LPSN	Tue, Jul 26, 2005	3.19	3.19	3.05	3.15
1329	NASDAQ	LPSN	Mon, Jul 25, 2005	3.19	3.19	3.10	3.14
1328	NASDAQ	LPSN	Fri, Jul 22, 2005	3.02	3.19	3.02	3.16
1327	NASDAQ	LPSN	Thu, Jul 21, 2005	3.01	3.11	3.00	3.05
1326	NASDAQ	LPSN	Wed, Jul 20, 2005	2.99	3.10	2.94	3.03
1325	NASDAQ	LPSN	Tue, Jul 19, 2005	2.85	3.01	2.85	2.99
1324	NASDAQ	LPSN	Mon, Jul 18, 2005	2.90	3.05	2.85	2.86
1323	NASDAQ	LPSN	Fri, Jul 15, 2005	2.83	2.94	2.83	2.94
1322	NASDAQ	LPSN	Thu, Jul 14, 2005	3.01	3.05	2.85	2.86
1321	NASDAQ	LPSN	Wed, Jul 13, 2005	3.09	3.14	3.00	3.04
1320	NASDAQ	LPSN	Tue, Jul 12, 2005	3.06	3.21	3.06	3.17
1319	NASDAQ	LPSN	Mon, Jul 11, 2005	3.10	3.10	3.00	3.10
1318	NASDAQ	LPSN	Fri, Jul 8, 2005	3.02	3.11	2.98	3.05
1317	NASDAQ	LPSN	Thu, Jul 7, 2005	3.00	3.03	3.00	3.00
1316	NASDAQ	LPSN	Wed, Jul 6, 2005	3.08	3.18	2.94	3.04
1315	NASDAQ	LPSN	Tue, Jul 5, 2005	3.10	3.21	2.90	3.06
1314	NASDAQ	LPSN	Fri, Jul 1, 2005	3.10	3.19	3.02	3.15
1313	NASDAQ	LPSN	Thu, Jun 30, 2005	3.01	3.12	3.01	3.06
1312	NASDAQ	LPSN	Wed, Jun 29, 2005	2.94	3.02	2.92	3.00
1311	NASDAQ	LPSN	Tue, Jun 28, 2005	2.92	3.00	2.92	3.00
1310	NASDAQ	LPSN	Mon, Jun 27, 2005	3.04	3.04	2.90	2.97
1309	NASDAQ	LPSN	Fri, Jun 24, 2005	3.14	3.21	3.00	3.10
1308	NASDAQ	LPSN	Thu, Jun 23, 2005	3.15	3.23	3.13	3.20
1307	NASDAQ	LPSN	Wed, Jun 22, 2005	3.14	3.16	3.08	3.15
1306	NASDAQ	LPSN	Tue, Jun 21, 2005	3.07	3.15	3.02	3.12
1305	NASDAQ	LPSN	Mon, Jun 20, 2005	3.18	3.21	3.01	3.13
1304	NASDAQ	LPSN	Fri, Jun 17, 2005	3.11	3.30	3.11	3.26
1303	NASDAQ	LPSN	Thu, Jun 16, 2005	3.20	3.20	3.02	3.15
1302	NASDAQ	LPSN	Wed, Jun 15, 2005	2.99	3.21	2.99	3.17
1301	NASDAQ	LPSN	Tue, Jun 14, 2005	2.92	3.00	2.86	2.98
1300	NASDAQ	LPSN	Mon, Jun 13, 2005	2.78	2.91	2.78	2.88
1299	NASDAQ	LPSN	Fri, Jun 10, 2005	2.68	2.81	2.68	2.78
1298	NASDAQ	LPSN	Thu, Jun 9, 2005	2.90	2.92	2.62	2.70
1297	NASDAQ	LPSN	Wed, Jun 8, 2005	2.75	2.88	2.75	2.88
1296	NASDAQ	LPSN	Tue, Jun 7, 2005	2.71	2.80	2.71	2.77
1295	NASDAQ	LPSN	Mon, Jun 6, 2005	2.72	2.79	2.56	2.74
1294	NASDAQ	LPSN	Fri, Jun 3, 2005	2.44	2.71	2.44	2.71
1293	NASDAQ	LPSN	Thu, Jun 2, 2005	2.50	2.51	2.44	2.48
1292	NASDAQ	LPSN	Wed, Jun 1, 2005	2.40	2.46	2.39	2.42
1291	NASDAQ	LPSN	Tue, May 31, 2005	2.43	2.43	2.31	2.36
1290	NASDAQ	LPSN	Fri, May 27, 2005	2.38	2.40	2.33	2.38
1289	NASDAQ	LPSN	Thu, May 26, 2005	2.35	2.54	2.35	2.37
1288	NASDAQ	LPSN	Wed, May 25, 2005	2.28	2.41	2.24	2.41
1287	NASDAQ	LPSN	Tue, May 24, 2005	2.38	2.39	2.25	2.28
1286	NASDAQ	LPSN	Mon, May 23, 2005	2.30	2.39	2.29	2.38
1285	NASDAQ	LPSN	Fri, May 20, 2005	2.36	2.38	2.30	2.30
1284	NASDAQ	LPSN	Thu, May 19, 2005	2.29	2.36	2.25	2.35
1283	NASDAQ	LPSN	Wed, May 18, 2005	2.29	2.37	2.25	2.31
1282	NASDAQ	LPSN	Tue, May 17, 2005	2.34	2.35	2.29	2.29
1281	NASDAQ	LPSN	Mon, May 16, 2005	2.40	2.40	2.27	2.30
1280	NASDAQ	LPSN	Fri, May 13, 2005	2.28	2.35	2.25	2.30
1279	NASDAQ	LPSN	Thu, May 12, 2005	2.38	2.38	2.30	2.30
1278	NASDAQ	LPSN	Wed, May 11, 2005	2.39	2.39	2.33	2.33
1277	NASDAQ	LPSN	Tue, May 10, 2005	2.46	2.47	2.33	2.33
1276	NASDAQ	LPSN	Mon, May 9, 2005	2.45	2.51	2.40	2.40
1275	NASDAQ	LPSN	Fri, May 6, 2005	2.59	2.70	2.49	2.53
1274	NASDAQ	LPSN	Thu, May 5, 2005	2.41	2.55	2.40	2.49
1273	NASDAQ	LPSN	Wed, May 4, 2005	2.40	2.53	2.35	2.53
1272	NASDAQ	LPSN	Tue, May 3, 2005	2.45	2.45	2.40	2.41
1271	NASDAQ	LPSN	Mon, May 2, 2005	2.40	2.50	2.35	2.48
1270	NASDAQ	LPSN	Fri, Apr 29, 2005	2.36	2.44	2.35	2.35
1269	NASDAQ	LPSN	Thu, Apr 28, 2005	2.37	2.44	2.35	2.38
1268	NASDAQ	LPSN	Wed, Apr 27, 2005	2.50	2.50	2.44	2.44
1267	NASDAQ	LPSN	Tue, Apr 26, 2005	2.50	2.52	2.47	2.48
1266	NASDAQ	LPSN	Mon, Apr 25, 2005	2.45	2.50	2.45	2.49
1265	NASDAQ	LPSN	Fri, Apr 22, 2005	2.40	2.54	2.40	2.50
1264	NASDAQ	LPSN	Thu, Apr 21, 2005	2.52	2.52	2.40	2.47
1263	NASDAQ	LPSN	Wed, Apr 20, 2005	2.46	2.54	2.45	2.54
1262	NASDAQ	LPSN	Tue, Apr 19, 2005	2.45	2.51	2.45	2.48
1261	NASDAQ	LPSN	Mon, Apr 18, 2005	2.44	2.48	2.44	2.46
1260	NASDAQ	LPSN	Fri, Apr 15, 2005	2.50	2.51	2.45	2.46
1259	NASDAQ	LPSN	Thu, Apr 14, 2005	2.48	2.54	2.47	2.50
1258	NASDAQ	LPSN	Wed, Apr 13, 2005	2.36	2.53	2.36	2.47
1257	NASDAQ	LPSN	Tue, Apr 12, 2005	2.51	2.51	2.36	2.45
1256	NASDAQ	LPSN	Mon, Apr 11, 2005	2.48	2.60	2.47	2.51
1255	NASDAQ	LPSN	Fri, Apr 8, 2005	2.49	2.56	2.49	2.52
1254	NASDAQ	LPSN	Thu, Apr 7, 2005	2.47	2.56	2.47	2.52
1253	NASDAQ	LPSN	Wed, Apr 6, 2005	2.62	2.65	2.47	2.47
1252	NASDAQ	LPSN	Tue, Apr 5, 2005	2.53	2.67	2.52	2.64
1251	NASDAQ	LPSN	Mon, Apr 4, 2005	2.50	2.57	2.48	2.52
1250	NASDAQ	LPSN	Fri, Apr 1, 2005	2.55	2.63	2.47	2.50
1249	NASDAQ	LPSN	Thu, Mar 31, 2005	2.50	2.63	2.47	2.63
1248	NASDAQ	LPSN	Wed, Mar 30, 2005	2.64	2.64	2.46	2.55
1247	NASDAQ	LPSN	Tue, Mar 29, 2005	2.51	2.65	2.45	2.54
1246	NASDAQ	LPSN	Mon, Mar 28, 2005	2.47	2.60	2.44	2.55
1245	NASDAQ	LPSN	Thu, Mar 24, 2005	2.49	2.54	2.47	2.49
1244	NASDAQ	LPSN	Wed, Mar 23, 2005	2.55	2.59	2.48	2.48
1243	NASDAQ	LPSN	Tue, Mar 22, 2005	2.67	2.67	2.57	2.57
1242	NASDAQ	LPSN	Mon, Mar 21, 2005	2.59	2.73	2.57	2.62
1241	NASDAQ	LPSN	Fri, Mar 18, 2005	2.67	2.67	2.60	2.60
1240	NASDAQ	LPSN	Thu, Mar 17, 2005	2.60	2.66	2.60	2.66
1239	NASDAQ	LPSN	Wed, Mar 16, 2005	2.60	2.62	2.60	2.60
1238	NASDAQ	LPSN	Tue, Mar 15, 2005	2.63	2.65	2.60	2.61
1237	NASDAQ	LPSN	Mon, Mar 14, 2005	2.70	2.70	2.57	2.66
1236	NASDAQ	LPSN	Fri, Mar 11, 2005	2.69	2.73	2.68	2.70
1235	NASDAQ	LPSN	Thu, Mar 10, 2005	2.67	2.72	2.67	2.70
1234	NASDAQ	LPSN	Wed, Mar 9, 2005	2.71	2.72	2.62	2.70
1233	NASDAQ	LPSN	Tue, Mar 8, 2005	2.70	2.72	2.70	2.72
1232	NASDAQ	LPSN	Mon, Mar 7, 2005	2.65	2.71	2.61	2.70
1231	NASDAQ	LPSN	Fri, Mar 4, 2005	2.59	2.68	2.58	2.68
1230	NASDAQ	LPSN	Thu, Mar 3, 2005	2.50	2.66	2.50	2.60
1229	NASDAQ	LPSN	Wed, Mar 2, 2005	2.60	2.68	2.55	2.55
1228	NASDAQ	LPSN	Tue, Mar 1, 2005	2.48	2.69	2.45	2.62
1227	NASDAQ	LPSN	Mon, Feb 28, 2005	2.41	2.49	2.41	2.47
1226	NASDAQ	LPSN	Fri, Feb 25, 2005	2.40	2.45	2.36	2.43
1225	NASDAQ	LPSN	Thu, Feb 24, 2005	2.45	2.50	2.29	2.43
1224	NASDAQ	LPSN	Wed, Feb 23, 2005	2.41	2.54	2.41	2.44
1223	NASDAQ	LPSN	Tue, Feb 22, 2005	2.50	2.59	2.42	2.42
1222	NASDAQ	LPSN	Fri, Feb 18, 2005	2.51	2.61	2.47	2.52
1221	NASDAQ	LPSN	Thu, Feb 17, 2005	2.60	2.65	2.50	2.52
1220	NASDAQ	LPSN	Wed, Feb 16, 2005	2.48	2.62	2.48	2.55
1219	NASDAQ	LPSN	Tue, Feb 15, 2005	2.56	2.61	2.50	2.50
1218	NASDAQ	LPSN	Mon, Feb 14, 2005	2.46	2.51	2.40	2.48
1217	NASDAQ	LPSN	Fri, Feb 11, 2005	2.50	2.64	2.50	2.52
1216	NASDAQ	LPSN	Thu, Feb 10, 2005	2.57	2.60	2.36	2.45
1215	NASDAQ	LPSN	Wed, Feb 9, 2005	2.68	2.68	2.55	2.61
1214	NASDAQ	LPSN	Tue, Feb 8, 2005	2.60	2.67	2.59	2.65
1213	NASDAQ	LPSN	Mon, Feb 7, 2005	2.60	2.69	2.56	2.61
1212	NASDAQ	LPSN	Fri, Feb 4, 2005	2.70	2.78	2.50	2.56
1211	NASDAQ	LPSN	Thu, Feb 3, 2005	2.97	3.21	2.92	3.17
1210	NASDAQ	LPSN	Wed, Feb 2, 2005	3.15	3.15	2.97	2.98
1209	NASDAQ	LPSN	Tue, Feb 1, 2005	3.02	3.23	3.00	3.10
1208	NASDAQ	LPSN	Mon, Jan 31, 2005	3.02	3.05	2.97	3.02
1207	NASDAQ	LPSN	Fri, Jan 28, 2005	2.95	3.00	2.95	2.99
1206	NASDAQ	LPSN	Thu, Jan 27, 2005	2.85	2.96	2.85	2.96
1205	NASDAQ	LPSN	Wed, Jan 26, 2005	2.82	2.93	2.77	2.92
1204	NASDAQ	LPSN	Tue, Jan 25, 2005	2.83	2.92	2.83	2.85
1203	NASDAQ	LPSN	Mon, Jan 24, 2005	2.84	2.92	2.79	2.85
1202	NASDAQ	LPSN	Fri, Jan 21, 2005	2.81	2.94	2.81	2.89
1201	NASDAQ	LPSN	Thu, Jan 20, 2005	2.94	2.96	2.79	2.92
1200	NASDAQ	LPSN	Wed, Jan 19, 2005	2.90	2.99	2.78	2.90
1199	NASDAQ	LPSN	Tue, Jan 18, 2005	2.99	2.99	2.90	2.96
1198	NASDAQ	LPSN	Fri, Jan 14, 2005	2.97	2.99	2.93	2.99
1197	NASDAQ	LPSN	Thu, Jan 13, 2005	2.98	3.00	2.90	2.96
1196	NASDAQ	LPSN	Wed, Jan 12, 2005	2.91	2.98	2.82	2.95
1195	NASDAQ	LPSN	Tue, Jan 11, 2005	2.95	2.96	2.85	2.92
1194	NASDAQ	LPSN	Mon, Jan 10, 2005	2.90	3.01	2.87	2.99
1193	NASDAQ	LPSN	Fri, Jan 7, 2005	3.02	3.05	2.87	3.00
1192	NASDAQ	LPSN	Thu, Jan 6, 2005	2.94	3.01	2.89	3.00
1191	NASDAQ	LPSN	Wed, Jan 5, 2005	2.90	2.98	2.82	2.94
1190	NASDAQ	LPSN	Tue, Jan 4, 2005	2.99	3.00	2.77	2.97
1189	NASDAQ	LPSN	Mon, Jan 3, 2005	3.01	3.14	2.92	3.00
1188	NASDAQ	LPSN	Fri, Dec 31, 2004	2.97	3.15	2.97	3.15
1187	NASDAQ	LPSN	Thu, Dec 30, 2004	2.89	3.05	2.89	3.01
1186	NASDAQ	LPSN	Wed, Dec 29, 2004	3.04	3.05	2.87	2.91
1185	NASDAQ	LPSN	Tue, Dec 28, 2004	2.89	2.99	2.80	2.99
1184	NASDAQ	LPSN	Mon, Dec 27, 2004	3.05	3.05	2.88	2.92
1183	NASDAQ	LPSN	Thu, Dec 23, 2004	3.07	3.09	2.93	3.00
1182	NASDAQ	LPSN	Wed, Dec 22, 2004	2.92	3.00	2.86	2.99
1181	NASDAQ	LPSN	Tue, Dec 21, 2004	2.96	3.03	2.83	2.92
1180	NASDAQ	LPSN	Mon, Dec 20, 2004	3.11	3.22	3.00	3.00
1179	NASDAQ	LPSN	Fri, Dec 17, 2004	2.94	3.08	2.94	3.08
1178	NASDAQ	LPSN	Thu, Dec 16, 2004	3.00	3.07	2.95	2.97
1177	NASDAQ	LPSN	Wed, Dec 15, 2004	3.01	3.10	2.93	3.03
1176	NASDAQ	LPSN	Tue, Dec 14, 2004	3.00	3.15	2.90	3.04
1175	NASDAQ	LPSN	Mon, Dec 13, 2004	2.90	2.90	2.77	2.78
1174	NASDAQ	LPSN	Fri, Dec 10, 2004	2.73	2.83	2.71	2.80
1173	NASDAQ	LPSN	Thu, Dec 9, 2004	2.66	2.86	2.66	2.75
1172	NASDAQ	LPSN	Wed, Dec 8, 2004	2.62	2.95	2.62	2.80
1171	NASDAQ	LPSN	Tue, Dec 7, 2004	2.60	2.82	2.58	2.64
1170	NASDAQ	LPSN	Mon, Dec 6, 2004	2.80	3.04	2.60	2.69
1169	NASDAQ	LPSN	Fri, Dec 3, 2004	3.18	3.18	2.75	2.80
1168	NASDAQ	LPSN	Thu, Dec 2, 2004	2.81	3.08	2.81	3.00
1167	NASDAQ	LPSN	Wed, Dec 1, 2004	2.66	2.97	2.60	2.78
1166	NASDAQ	LPSN	Tue, Nov 30, 2004	2.56	2.67	2.56	2.64
1165	NASDAQ	LPSN	Mon, Nov 29, 2004	2.72	2.72	2.55	2.56
1164	NASDAQ	LPSN	Fri, Nov 26, 2004	2.71	2.72	2.54	2.71
1163	NASDAQ	LPSN	Wed, Nov 24, 2004	2.65	2.65	2.53	2.59
1162	NASDAQ	LPSN	Tue, Nov 23, 2004	2.67	2.74	2.55	2.58
1161	NASDAQ	LPSN	Mon, Nov 22, 2004	2.30	2.70	2.30	2.54
1160	NASDAQ	LPSN	Fri, Nov 19, 2004	2.53	2.60	2.31	2.37
1159	NASDAQ	LPSN	Thu, Nov 18, 2004	2.85	2.85	2.48	2.49
1158	NASDAQ	LPSN	Wed, Nov 17, 2004	2.04	2.96	1.97	2.78
1157	NASDAQ	LPSN	Tue, Nov 16, 2004	2.05	2.05	1.94	1.97
1156	NASDAQ	LPSN	Mon, Nov 15, 2004	2.07	2.14	2.01	2.02
1155	NASDAQ	LPSN	Fri, Nov 12, 2004	1.94	2.12	1.94	2.05
1154	NASDAQ	LPSN	Thu, Nov 11, 2004	2.00	2.04	1.89	1.97
1153	NASDAQ	LPSN	Wed, Nov 10, 2004	2.13	2.23	1.97	1.99
1152	NASDAQ	LPSN	Tue, Nov 9, 2004	2.20	2.25	2.10	2.10
1151	NASDAQ	LPSN	Mon, Nov 8, 2004	2.29	2.29	2.19	2.20
1150	NASDAQ	LPSN	Fri, Nov 5, 2004	2.34	2.34	2.20	2.25
1149	NASDAQ	LPSN	Thu, Nov 4, 2004	2.33	2.33	2.23	2.28
1148	NASDAQ	LPSN	Wed, Nov 3, 2004	2.22	2.32	2.21	2.25
1147	NASDAQ	LPSN	Tue, Nov 2, 2004	2.19	2.24	2.13	2.22
1146	NASDAQ	LPSN	Mon, Nov 1, 2004	2.25	2.35	2.13	2.15
1145	NASDAQ	LPSN	Fri, Oct 29, 2004	2.51	2.55	1.87	2.13
1144	NASDAQ	LPSN	Thu, Oct 28, 2004	2.45	2.74	2.45	2.67
1143	NASDAQ	LPSN	Wed, Oct 27, 2004	2.67	2.67	2.46	2.49
1142	NASDAQ	LPSN	Tue, Oct 26, 2004	2.42	2.66	2.36	2.66
1141	NASDAQ	LPSN	Mon, Oct 25, 2004	2.57	2.57	2.45	2.49
1140	NASDAQ	LPSN	Fri, Oct 22, 2004	2.42	2.56	2.42	2.48
1139	NASDAQ	LPSN	Thu, Oct 21, 2004	2.51	2.65	2.40	2.45
1138	NASDAQ	LPSN	Wed, Oct 20, 2004	2.63	2.72	2.47	2.51
1137	NASDAQ	LPSN	Tue, Oct 19, 2004	2.80	2.95	2.53	2.69
1136	NASDAQ	LPSN	Mon, Oct 18, 2004	3.24	3.25	2.61	2.88
1135	NASDAQ	LPSN	Fri, Oct 15, 2004	3.15	3.26	3.07	3.24
1134	NASDAQ	LPSN	Thu, Oct 14, 2004	3.29	3.29	3.11	3.15
1133	NASDAQ	LPSN	Wed, Oct 13, 2004	3.27	3.28	3.20	3.21
1132	NASDAQ	LPSN	Tue, Oct 12, 2004	3.20	3.26	3.15	3.15
1131	NASDAQ	LPSN	Mon, Oct 11, 2004	3.20	3.27	3.18	3.25
1130	NASDAQ	LPSN	Fri, Oct 8, 2004	3.26	3.38	3.20	3.20
1129	NASDAQ	LPSN	Thu, Oct 7, 2004	3.55	3.55	3.27	3.28
1128	NASDAQ	LPSN	Wed, Oct 6, 2004	3.24	3.55	3.15	3.55
1127	NASDAQ	LPSN	Tue, Oct 5, 2004	3.08	3.32	3.08	3.27
1126	NASDAQ	LPSN	Mon, Oct 4, 2004	3.21	3.35	3.05	3.09
1125	NASDAQ	LPSN	Fri, Oct 1, 2004	3.40	3.44	3.10	3.14
1124	NASDAQ	LPSN	Thu, Sep 30, 2004	3.24	3.34	3.06	3.27
1123	NASDAQ	LPSN	Wed, Sep 29, 2004	3.25	3.25	3.20	3.22
1122	NASDAQ	LPSN	Tue, Sep 28, 2004	3.37	3.39	3.15	3.21
1121	NASDAQ	LPSN	Mon, Sep 27, 2004	3.46	3.52	3.30	3.39
1120	NASDAQ	LPSN	Fri, Sep 24, 2004	3.64	3.65	3.56	3.58
1119	NASDAQ	LPSN	Thu, Sep 23, 2004	3.40	3.58	3.25	3.49
1118	NASDAQ	LPSN	Wed, Sep 22, 2004	3.34	3.43	3.25	3.38
1117	NASDAQ	LPSN	Tue, Sep 21, 2004	3.59	3.59	3.30	3.39
1116	NASDAQ	LPSN	Mon, Sep 20, 2004	3.78	3.78	3.47	3.52
1115	NASDAQ	LPSN	Fri, Sep 17, 2004	3.52	3.77	3.49	3.74
1114	NASDAQ	LPSN	Thu, Sep 16, 2004	3.39	3.56	3.37	3.49
1113	NASDAQ	LPSN	Wed, Sep 15, 2004	3.23	3.39	3.23	3.36
1112	NASDAQ	LPSN	Tue, Sep 14, 2004	3.30	3.36	3.20	3.31
1111	NASDAQ	LPSN	Mon, Sep 13, 2004	3.25	3.35	3.16	3.31
1110	NASDAQ	LPSN	Fri, Sep 10, 2004	3.22	3.25	3.15	3.20
1109	NASDAQ	LPSN	Thu, Sep 9, 2004	3.06	3.24	3.00	3.20
1108	NASDAQ	LPSN	Wed, Sep 8, 2004	3.07	3.15	3.01	3.09
1107	NASDAQ	LPSN	Tue, Sep 7, 2004	2.92	3.23	2.92	3.07
1106	NASDAQ	LPSN	Fri, Sep 3, 2004	3.08	3.08	2.90	2.98
1105	NASDAQ	LPSN	Thu, Sep 2, 2004	2.73	3.13	2.70	3.07
1104	NASDAQ	LPSN	Wed, Sep 1, 2004	2.75	2.78	2.63	2.75
1103	NASDAQ	LPSN	Tue, Aug 31, 2004	2.74	2.75	2.65	2.71
1102	NASDAQ	LPSN	Mon, Aug 30, 2004	2.60	2.75	2.57	2.74
1101	NASDAQ	LPSN	Fri, Aug 27, 2004	2.70	2.70	2.57	2.60
1100	NASDAQ	LPSN	Thu, Aug 26, 2004	2.74	2.80	2.54	2.65
1099	NASDAQ	LPSN	Wed, Aug 25, 2004	2.38	2.73	2.37	2.73
1098	NASDAQ	LPSN	Tue, Aug 24, 2004	2.48	2.53	2.38	2.50
1097	NASDAQ	LPSN	Mon, Aug 23, 2004	2.52	2.65	2.48	2.50
1096	NASDAQ	LPSN	Fri, Aug 20, 2004	2.69	2.70	2.47	2.48
1095	NASDAQ	LPSN	Thu, Aug 19, 2004	2.69	2.79	2.60	2.70
1094	NASDAQ	LPSN	Wed, Aug 18, 2004	2.68	2.87	2.63	2.72
1093	NASDAQ	LPSN	Tue, Aug 17, 2004	2.25	2.83	2.25	2.77
1092	NASDAQ	LPSN	Mon, Aug 16, 2004	2.40	2.40	2.25	2.33
1091	NASDAQ	LPSN	Fri, Aug 13, 2004	2.34	2.44	2.34	2.34
1090	NASDAQ	LPSN	Thu, Aug 12, 2004	2.45	2.50	2.30	2.45
1089	NASDAQ	LPSN	Wed, Aug 11, 2004	2.32	2.47	2.27	2.45
1088	NASDAQ	LPSN	Tue, Aug 10, 2004	2.21	2.38	2.14	2.35
1087	NASDAQ	LPSN	Mon, Aug 9, 2004	2.19	2.23	2.07	2.11
1086	NASDAQ	LPSN	Fri, Aug 6, 2004	2.34	2.40	2.12	2.18
1085	NASDAQ	LPSN	Thu, Aug 5, 2004	2.69	2.69	2.35	2.41
1084	NASDAQ	LPSN	Wed, Aug 4, 2004	2.74	2.80	2.61	2.66
1083	NASDAQ	LPSN	Tue, Aug 3, 2004	2.65	2.79	2.58	2.75
1082	NASDAQ	LPSN	Mon, Aug 2, 2004	2.45	2.65	2.45	2.65
1081	NASDAQ	LPSN	Fri, Jul 30, 2004	2.40	2.60	2.35	2.52
1080	NASDAQ	LPSN	Thu, Jul 29, 2004	2.31	2.36	2.26	2.36
1079	NASDAQ	LPSN	Wed, Jul 28, 2004	2.30	2.30	2.24	2.28
1078	NASDAQ	LPSN	Tue, Jul 27, 2004	2.15	2.30	2.15	2.20
1077	NASDAQ	LPSN	Mon, Jul 26, 2004	2.30	2.30	2.15	2.19
1076	NASDAQ	LPSN	Fri, Jul 23, 2004	2.23	2.30	2.20	2.25
1075	NASDAQ	LPSN	Thu, Jul 22, 2004	2.32	2.40	2.18	2.30
1074	NASDAQ	LPSN	Wed, Jul 21, 2004	2.39	2.45	2.38	2.39
1073	NASDAQ	LPSN	Tue, Jul 20, 2004	2.55	2.58	2.24	2.39
1072	NASDAQ	LPSN	Mon, Jul 19, 2004	2.55	2.63	2.55	2.58
1071	NASDAQ	LPSN	Fri, Jul 16, 2004	2.54	2.63	2.54	2.57
1070	NASDAQ	LPSN	Thu, Jul 15, 2004	2.50	2.68	2.50	2.58
1069	NASDAQ	LPSN	Wed, Jul 14, 2004	2.50	2.66	2.33	2.52
1068	NASDAQ	LPSN	Tue, Jul 13, 2004	2.47	2.55	2.27	2.50
1067	NASDAQ	LPSN	Mon, Jul 12, 2004	2.75	2.75	2.41	2.50
1066	NASDAQ	LPSN	Fri, Jul 9, 2004	2.70	2.80	2.67	2.70
1065	NASDAQ	LPSN	Thu, Jul 8, 2004	2.79	2.84	2.71	2.72
1064	NASDAQ	LPSN	Wed, Jul 7, 2004	2.80	2.86	2.80	2.81
1063	NASDAQ	LPSN	Tue, Jul 6, 2004	2.98	3.00	2.75	2.82
1062	NASDAQ	LPSN	Fri, Jul 2, 2004	3.02	3.05	2.98	3.00
1061	NASDAQ	LPSN	Thu, Jul 1, 2004	3.11	3.11	3.02	3.03
1060	NASDAQ	LPSN	Wed, Jun 30, 2004	3.12	3.15	3.01	3.01
1059	NASDAQ	LPSN	Tue, Jun 29, 2004	3.18	3.18	3.10	3.10
1058	NASDAQ	LPSN	Mon, Jun 28, 2004	3.26	3.31	3.13	3.15
1057	NASDAQ	LPSN	Fri, Jun 25, 2004	3.26	3.50	3.15	3.20
1056	NASDAQ	LPSN	Thu, Jun 24, 2004	3.19	3.32	3.18	3.31
1055	NASDAQ	LPSN	Wed, Jun 23, 2004	3.15	3.47	3.15	3.20
1054	NASDAQ	LPSN	Tue, Jun 22, 2004	3.18	3.38	3.15	3.18
1053	NASDAQ	LPSN	Mon, Jun 21, 2004	3.14	3.23	3.14	3.15
1052	NASDAQ	LPSN	Fri, Jun 18, 2004	3.45	3.51	3.14	3.14
1051	NASDAQ	LPSN	Thu, Jun 17, 2004	3.04	3.50	3.02	3.48
1050	NASDAQ	LPSN	Wed, Jun 16, 2004	3.24	3.27	3.00	3.04
1049	NASDAQ	LPSN	Tue, Jun 15, 2004	3.07	3.15	3.05	3.05
1048	NASDAQ	LPSN	Mon, Jun 14, 2004	3.26	3.30	3.07	3.15
1047	NASDAQ	LPSN	Thu, Jun 10, 2004	3.37	3.50	3.26	3.26
1046	NASDAQ	LPSN	Wed, Jun 9, 2004	3.60	3.60	3.31	3.37
1045	NASDAQ	LPSN	Tue, Jun 8, 2004	3.27	3.50	3.27	3.31
1044	NASDAQ	LPSN	Mon, Jun 7, 2004	3.56	3.56	3.25	3.34
1043	NASDAQ	LPSN	Fri, Jun 4, 2004	3.49	3.55	3.35	3.50
1042	NASDAQ	LPSN	Thu, Jun 3, 2004	3.43	3.50	3.29	3.48
1041	NASDAQ	LPSN	Wed, Jun 2, 2004	3.40	3.40	3.27	3.36
1040	NASDAQ	LPSN	Tue, Jun 1, 2004	3.39	3.50	3.25	3.39
1039	NASDAQ	LPSN	Fri, May 28, 2004	3.55	3.55	3.24	3.28
1038	NASDAQ	LPSN	Thu, May 27, 2004	3.35	3.59	3.35	3.49
1037	NASDAQ	LPSN	Wed, May 26, 2004	3.46	3.50	3.24	3.25
1036	NASDAQ	LPSN	Tue, May 25, 2004	3.24	3.45	3.15	3.41
1035	NASDAQ	LPSN	Mon, May 24, 2004	3.18	3.35	3.18	3.34
1034	NASDAQ	LPSN	Fri, May 21, 2004	3.07	3.25	3.07	3.19
1033	NASDAQ	LPSN	Thu, May 20, 2004	3.17	3.23	3.01	3.05
1032	NASDAQ	LPSN	Wed, May 19, 2004	3.10	3.23	3.05	3.11
1031	NASDAQ	LPSN	Tue, May 18, 2004	3.17	3.17	3.03	3.05
1030	NASDAQ	LPSN	Mon, May 17, 2004	3.05	3.14	3.00	3.05
1029	NASDAQ	LPSN	Fri, May 14, 2004	3.32	3.34	3.08	3.14
1028	NASDAQ	LPSN	Thu, May 13, 2004	3.34	3.44	3.23	3.35
1027	NASDAQ	LPSN	Wed, May 12, 2004	3.20	3.35	2.98	3.22
1026	NASDAQ	LPSN	Tue, May 11, 2004	3.70	3.75	3.18	3.34
1025	NASDAQ	LPSN	Mon, May 10, 2004	3.90	4.06	3.52	3.52
1024	NASDAQ	LPSN	Fri, May 7, 2004	4.00	4.17	3.90	3.95
1023	NASDAQ	LPSN	Thu, May 6, 2004	4.11	4.19	3.90	3.99
1022	NASDAQ	LPSN	Wed, May 5, 2004	3.88	4.25	3.88	4.09
1021	NASDAQ	LPSN	Tue, May 4, 2004	3.94	4.08	3.81	3.99
1020	NASDAQ	LPSN	Mon, May 3, 2004	4.55	4.55	3.86	3.90
1019	NASDAQ	LPSN	Fri, Apr 30, 2004	4.88	4.96	4.14	4.58
1018	NASDAQ	LPSN	Thu, Apr 29, 2004	5.05	5.07	4.82	4.97
1017	NASDAQ	LPSN	Wed, Apr 28, 2004	4.90	5.25	4.90	5.07
1016	NASDAQ	LPSN	Tue, Apr 27, 2004	4.94	5.03	4.80	4.93
1015	NASDAQ	LPSN	Mon, Apr 26, 2004	5.20	5.33	4.76	5.00
1014	NASDAQ	LPSN	Fri, Apr 23, 2004	5.14	5.55	5.11	5.31
1013	NASDAQ	LPSN	Thu, Apr 22, 2004	4.82	5.24	4.82	5.08
1012	NASDAQ	LPSN	Wed, Apr 21, 2004	5.15	5.15	4.66	4.89
1011	NASDAQ	LPSN	Tue, Apr 20, 2004	5.08	5.25	5.05	5.13
1010	NASDAQ	LPSN	Mon, Apr 19, 2004	5.08	5.14	4.99	5.06
1009	NASDAQ	LPSN	Fri, Apr 16, 2004	5.38	5.40	5.15	5.18
1008	NASDAQ	LPSN	Thu, Apr 15, 2004	5.25	5.44	5.15	5.38
1007	NASDAQ	LPSN	Wed, Apr 14, 2004	5.50	5.50	5.17	5.30
1006	NASDAQ	LPSN	Tue, Apr 13, 2004	5.92	5.95	5.51	5.55
1005	NASDAQ	LPSN	Mon, Apr 12, 2004	5.71	5.90	5.36	5.77
1004	NASDAQ	LPSN	Thu, Apr 8, 2004	5.60	5.89	5.51	5.63
1003	NASDAQ	LPSN	Wed, Apr 7, 2004	6.03	6.23	5.56	5.59
1002	NASDAQ	LPSN	Tue, Apr 6, 2004	5.98	6.14	5.87	6.11
1001	NASDAQ	LPSN	Mon, Apr 5, 2004	5.85	5.97	5.74	5.97
1000	NASDAQ	LPSN	Fri, Apr 2, 2004	5.52	5.95	5.35	5.85
999	NASDAQ	LPSN	Thu, Apr 1, 2004	5.11	5.50	5.11	5.49
998	NASDAQ	LPSN	Wed, Mar 31, 2004	5.65	5.69	5.21	5.30
997	NASDAQ	LPSN	Tue, Mar 30, 2004	5.24	5.75	5.10	5.47
996	NASDAQ	LPSN	Mon, Mar 29, 2004	5.14	5.23	4.90	5.15
995	NASDAQ	LPSN	Fri, Mar 26, 2004	4.84	5.51	4.62	5.02
994	NASDAQ	LPSN	Thu, Mar 25, 2004	5.34	5.37	4.74	4.82
993	NASDAQ	LPSN	Wed, Mar 24, 2004	4.20	5.44	4.15	5.44
992	NASDAQ	LPSN	Tue, Mar 23, 2004	3.86	4.00	3.52	3.75
991	NASDAQ	LPSN	Mon, Mar 22, 2004	4.18	4.18	3.85	3.85
990	NASDAQ	LPSN	Fri, Mar 19, 2004	4.00	4.28	3.96	4.28
989	NASDAQ	LPSN	Thu, Mar 18, 2004	4.00	4.22	3.95	4.01
988	NASDAQ	LPSN	Wed, Mar 17, 2004	3.90	4.20	3.90	4.01
987	NASDAQ	LPSN	Tue, Mar 16, 2004	4.05	4.17	3.90	3.90
986	NASDAQ	LPSN	Mon, Mar 15, 2004	4.20	4.29	4.00	4.00
985	NASDAQ	LPSN	Fri, Mar 12, 2004	4.32	4.41	4.16	4.23
984	NASDAQ	LPSN	Thu, Mar 11, 2004	4.22	4.31	4.07	4.30
983	NASDAQ	LPSN	Wed, Mar 10, 2004	4.13	4.30	4.10	4.30
982	NASDAQ	LPSN	Tue, Mar 9, 2004	4.31	4.36	4.05	4.11
981	NASDAQ	LPSN	Mon, Mar 8, 2004	4.60	4.70	4.25	4.30
980	NASDAQ	LPSN	Fri, Mar 5, 2004	4.59	4.69	4.51	4.58
979	NASDAQ	LPSN	Thu, Mar 4, 2004	4.67	4.75	4.60	4.62
978	NASDAQ	LPSN	Wed, Mar 3, 2004	4.69	4.69	4.57	4.65
977	NASDAQ	LPSN	Tue, Mar 2, 2004	4.88	4.93	4.65	4.70
976	NASDAQ	LPSN	Mon, Mar 1, 2004	4.81	5.08	4.74	4.85
975	NASDAQ	LPSN	Fri, Feb 27, 2004	4.59	4.70	4.42	4.66
974	NASDAQ	LPSN	Thu, Feb 26, 2004	4.40	4.60	4.35	4.55
973	NASDAQ	LPSN	Wed, Feb 25, 2004	3.85	4.41	3.84	4.30
972	NASDAQ	LPSN	Tue, Feb 24, 2004	3.90	3.97	3.80	3.89
971	NASDAQ	LPSN	Mon, Feb 23, 2004	4.22	4.22	3.78	4.00
970	NASDAQ	LPSN	Fri, Feb 20, 2004	4.32	4.32	4.05	4.22
969	NASDAQ	LPSN	Thu, Feb 19, 2004	4.44	4.45	4.22	4.22
968	NASDAQ	LPSN	Wed, Feb 18, 2004	4.45	4.49	4.29	4.32
967	NASDAQ	LPSN	Tue, Feb 17, 2004	4.42	4.65	4.35	4.40
966	NASDAQ	LPSN	Fri, Feb 13, 2004	4.46	4.71	4.46	4.56
965	NASDAQ	LPSN	Thu, Feb 12, 2004	4.58	4.58	4.45	4.47
964	NASDAQ	LPSN	Wed, Feb 11, 2004	4.30	4.57	4.30	4.52
963	NASDAQ	LPSN	Tue, Feb 10, 2004	4.40	4.42	4.15	4.33
962	NASDAQ	LPSN	Mon, Feb 9, 2004	4.65	4.78	4.33	4.41
961	NASDAQ	LPSN	Fri, Feb 6, 2004	4.57	4.77	4.48	4.74
960	NASDAQ	LPSN	Thu, Feb 5, 2004	4.42	4.70	4.42	4.45
959	NASDAQ	LPSN	Wed, Feb 4, 2004	4.60	4.75	4.35	4.42
958	NASDAQ	LPSN	Tue, Feb 3, 2004	4.80	4.89	4.56	4.56
957	NASDAQ	LPSN	Mon, Feb 2, 2004	4.96	5.09	4.77	4.78
956	NASDAQ	LPSN	Fri, Jan 30, 2004	5.12	5.17	4.77	4.93
955	NASDAQ	LPSN	Thu, Jan 29, 2004	5.66	5.70	5.30	5.34
954	NASDAQ	LPSN	Wed, Jan 28, 2004	5.27	5.67	5.15	5.66
953	NASDAQ	LPSN	Tue, Jan 27, 2004	4.97	5.37	4.97	5.23
952	NASDAQ	LPSN	Mon, Jan 26, 2004	5.01	5.09	4.79	4.95
951	NASDAQ	LPSN	Fri, Jan 23, 2004	5.20	5.23	4.89	5.00
950	NASDAQ	LPSN	Thu, Jan 22, 2004	5.55	5.59	5.18	5.20
949	NASDAQ	LPSN	Wed, Jan 21, 2004	5.60	5.75	5.21	5.42
948	NASDAQ	LPSN	Tue, Jan 20, 2004	4.77	4.98	4.55	4.79
947	NASDAQ	LPSN	Fri, Jan 16, 2004	5.25	5.32	4.70	4.80
946	NASDAQ	LPSN	Thu, Jan 15, 2004	5.38	5.45	5.23	5.23
945	NASDAQ	LPSN	Wed, Jan 14, 2004	5.20	5.44	5.09	5.40
944	NASDAQ	LPSN	Tue, Jan 13, 2004	5.45	5.45	5.15	5.17
943	NASDAQ	LPSN	Mon, Jan 12, 2004	5.50	5.73	5.35	5.36
942	NASDAQ	LPSN	Fri, Jan 9, 2004	5.34	5.50	5.22	5.50
941	NASDAQ	LPSN	Thu, Jan 8, 2004	5.25	5.50	5.12	5.44
940	NASDAQ	LPSN	Wed, Jan 7, 2004	5.60	5.70	5.19	5.22
939	NASDAQ	LPSN	Tue, Jan 6, 2004	6.10	6.10	5.48	5.50
938	NASDAQ	LPSN	Mon, Jan 5, 2004	5.48	6.13	5.36	5.96
937	NASDAQ	LPSN	Fri, Jan 2, 2004	5.05	5.45	4.95	5.30
936	NASDAQ	LPSN	Wed, Dec 31, 2003	5.00	5.36	4.90	5.00
935	NASDAQ	LPSN	Tue, Dec 30, 2003	5.44	5.45	4.91	5.00
934	NASDAQ	LPSN	Mon, Dec 29, 2003	5.49	5.64	5.35	5.45
933	NASDAQ	LPSN	Fri, Dec 26, 2003	5.29	5.50	5.25	5.50
932	NASDAQ	LPSN	Wed, Dec 24, 2003	5.30	5.41	5.27	5.38
931	NASDAQ	LPSN	Tue, Dec 23, 2003	5.24	5.35	5.13	5.26
930	NASDAQ	LPSN	Mon, Dec 22, 2003	5.15	5.27	5.09	5.25
929	NASDAQ	LPSN	Fri, Dec 19, 2003	4.57	5.30	4.56	5.16
928	NASDAQ	LPSN	Thu, Dec 18, 2003	4.36	4.74	4.36	4.58
927	NASDAQ	LPSN	Wed, Dec 17, 2003	4.33	4.50	4.12	4.50
926	NASDAQ	LPSN	Tue, Dec 16, 2003	5.38	5.42	4.38	4.41
925	NASDAQ	LPSN	Mon, Dec 15, 2003	5.45	5.58	5.26	5.45
924	NASDAQ	LPSN	Fri, Dec 12, 2003	5.65	5.89	5.12	5.21
923	NASDAQ	LPSN	Thu, Dec 11, 2003	5.04	5.79	5.04	5.57
922	NASDAQ	LPSN	Wed, Dec 10, 2003	5.08	5.27	4.90	5.06
921	NASDAQ	LPSN	Tue, Dec 9, 2003	5.83	5.83	5.03	5.13
920	NASDAQ	LPSN	Mon, Dec 8, 2003	5.55	5.86	5.52	5.84
919	NASDAQ	LPSN	Fri, Dec 5, 2003	6.00	6.02	5.53	5.56
918	NASDAQ	LPSN	Thu, Dec 4, 2003	6.59	6.59	6.00	6.00
917	NASDAQ	LPSN	Wed, Dec 3, 2003	6.93	6.95	6.30	6.58
916	NASDAQ	LPSN	Tue, Dec 2, 2003	7.01	7.02	6.80	6.85
915	NASDAQ	LPSN	Mon, Dec 1, 2003	6.87	7.05	6.80	7.00
914	NASDAQ	LPSN	Fri, Nov 28, 2003	6.70	6.86	6.70	6.79
913	NASDAQ	LPSN	Wed, Nov 26, 2003	6.76	6.89	6.60	6.71
912	NASDAQ	LPSN	Tue, Nov 25, 2003	7.14	7.22	6.77	7.02
911	NASDAQ	LPSN	Mon, Nov 24, 2003	6.15	7.48	6.11	7.16
910	NASDAQ	LPSN	Fri, Nov 21, 2003	5.80	6.20	5.60	6.09
909	NASDAQ	LPSN	Thu, Nov 20, 2003	6.15	6.15	5.50	5.59
908	NASDAQ	LPSN	Wed, Nov 19, 2003	6.01	6.15	5.81	6.13
907	NASDAQ	LPSN	Tue, Nov 18, 2003	5.73	6.05	5.40	6.00
906	NASDAQ	LPSN	Mon, Nov 17, 2003	5.70	5.99	5.60	5.76
905	NASDAQ	LPSN	Fri, Nov 14, 2003	5.46	5.85	5.45	5.85
904	NASDAQ	LPSN	Thu, Nov 13, 2003	5.35	5.67	4.86	5.60
903	NASDAQ	LPSN	Wed, Nov 12, 2003	5.31	5.34	5.04	5.20
902	NASDAQ	LPSN	Tue, Nov 11, 2003	5.44	5.55	5.30	5.34
901	NASDAQ	LPSN	Mon, Nov 10, 2003	5.90	6.19	5.49	5.55
900	NASDAQ	LPSN	Fri, Nov 7, 2003	5.80	5.90	5.70	5.80
899	NASDAQ	LPSN	Thu, Nov 6, 2003	5.90	6.04	5.70	5.80
898	NASDAQ	LPSN	Wed, Nov 5, 2003	5.00	6.08	4.95	6.08
897	NASDAQ	LPSN	Tue, Nov 4, 2003	5.25	5.30	4.75	5.01
896	NASDAQ	LPSN	Mon, Nov 3, 2003	5.30	5.45	4.80	5.11
895	NASDAQ	LPSN	Fri, Oct 31, 2003	5.35	5.45	5.06	5.25
894	NASDAQ	LPSN	Thu, Oct 30, 2003	5.25	5.76	5.10	5.50
893	NASDAQ	LPSN	Wed, Oct 29, 2003	5.36	5.41	4.72	5.05
892	NASDAQ	LPSN	Tue, Oct 28, 2003	5.75	5.76	5.16	5.35
891	NASDAQ	LPSN	Mon, Oct 27, 2003	5.60	6.02	5.52	5.58
890	NASDAQ	LPSN	Fri, Oct 24, 2003	5.15	5.68	5.00	5.60
889	NASDAQ	LPSN	Thu, Oct 23, 2003	4.50	5.27	4.36	5.25
888	NASDAQ	LPSN	Wed, Oct 22, 2003	4.49	4.50	4.30	4.46
887	NASDAQ	LPSN	Tue, Oct 21, 2003	4.30	4.50	4.22	4.41
886	NASDAQ	LPSN	Mon, Oct 20, 2003	4.25	4.42	4.03	4.26
885	NASDAQ	LPSN	Fri, Oct 17, 2003	4.05	4.18	4.02	4.15
884	NASDAQ	LPSN	Thu, Oct 16, 2003	3.84	4.15	3.80	4.05
883	NASDAQ	LPSN	Wed, Oct 15, 2003	4.00	4.02	3.75	3.85
882	NASDAQ	LPSN	Tue, Oct 14, 2003	3.92	4.06	3.88	4.00
881	NASDAQ	LPSN	Mon, Oct 13, 2003	4.24	4.40	3.88	4.05
880	NASDAQ	LPSN	Fri, Oct 10, 2003	4.45	4.45	4.07	4.19
879	NASDAQ	LPSN	Thu, Oct 9, 2003	4.45	4.46	4.30	4.34
878	NASDAQ	LPSN	Wed, Oct 8, 2003	4.41	4.54	4.28	4.37
877	NASDAQ	LPSN	Tue, Oct 7, 2003	4.30	4.63	4.22	4.45
876	NASDAQ	LPSN	Mon, Oct 6, 2003	4.30	4.31	4.11	4.27
875	NASDAQ	LPSN	Fri, Oct 3, 2003	4.44	4.48	4.12	4.13
874	NASDAQ	LPSN	Thu, Oct 2, 2003	4.08	4.22	3.99	4.20
873	NASDAQ	LPSN	Wed, Oct 1, 2003	4.18	4.18	3.84	4.06
872	NASDAQ	LPSN	Tue, Sep 30, 2003	3.73	4.17	3.65	4.05
871	NASDAQ	LPSN	Mon, Sep 29, 2003	3.58	3.75	3.55	3.75
870	NASDAQ	LPSN	Fri, Sep 26, 2003	3.51	3.60	3.39	3.60
869	NASDAQ	LPSN	Thu, Sep 25, 2003	3.60	3.64	3.35	3.60
868	NASDAQ	LPSN	Wed, Sep 24, 2003	3.43	3.65	3.35	3.60
867	NASDAQ	LPSN	Tue, Sep 23, 2003	3.40	3.45	3.35	3.37
866	NASDAQ	LPSN	Mon, Sep 22, 2003	3.38	3.50	3.32	3.43
865	NASDAQ	LPSN	Fri, Sep 19, 2003	3.65	3.65	3.25	3.48
864	NASDAQ	LPSN	Thu, Sep 18, 2003	3.63	3.67	3.55	3.60
863	NASDAQ	LPSN	Wed, Sep 17, 2003	3.65	3.66	3.51	3.52
862	NASDAQ	LPSN	Tue, Sep 16, 2003	3.70	3.75	3.53	3.64
861	NASDAQ	LPSN	Mon, Sep 15, 2003	3.80	3.83	3.51	3.60
860	NASDAQ	LPSN	Fri, Sep 12, 2003	3.75	3.94	3.63	3.80
859	NASDAQ	LPSN	Thu, Sep 11, 2003	3.48	3.79	3.48	3.78
858	NASDAQ	LPSN	Wed, Sep 10, 2003	3.70	3.75	3.40	3.55
857	NASDAQ	LPSN	Tue, Sep 9, 2003	3.75	3.76	3.60	3.66
856	NASDAQ	LPSN	Mon, Sep 8, 2003	3.72	3.80	3.67	3.75
855	NASDAQ	LPSN	Fri, Sep 5, 2003	3.48	3.85	3.35	3.67
854	NASDAQ	LPSN	Thu, Sep 4, 2003	3.20	3.54	3.10	3.48
853	NASDAQ	LPSN	Wed, Sep 3, 2003	3.25	3.25	3.01	3.20
852	NASDAQ	LPSN	Tue, Sep 2, 2003	3.24	3.27	3.13	3.14
851	NASDAQ	LPSN	Fri, Aug 29, 2003	3.00	3.29	2.95	3.29
850	NASDAQ	LPSN	Thu, Aug 28, 2003	3.04	3.06	2.90	3.05
849	NASDAQ	LPSN	Wed, Aug 27, 2003	3.05	3.05	2.95	3.05
848	NASDAQ	LPSN	Tue, Aug 26, 2003	3.05	3.10	2.88	2.98
847	NASDAQ	LPSN	Mon, Aug 25, 2003	2.95	3.02	2.75	3.02
846	NASDAQ	LPSN	Fri, Aug 22, 2003	3.10	3.11	3.00	3.00
845	NASDAQ	LPSN	Thu, Aug 21, 2003	3.11	3.20	3.02	3.10
844	NASDAQ	LPSN	Wed, Aug 20, 2003	3.20	3.32	3.09	3.20
843	NASDAQ	LPSN	Tue, Aug 19, 2003	2.98	3.42	2.85	3.31
842	NASDAQ	LPSN	Mon, Aug 18, 2003	2.95	2.99	2.82	2.95
841	NASDAQ	LPSN	Fri, Aug 15, 2003	3.00	3.01	2.74	2.95
840	NASDAQ	LPSN	Thu, Aug 14, 2003	2.84	3.00	2.71	2.92
839	NASDAQ	LPSN	Wed, Aug 13, 2003	2.80	2.82	2.69	2.82
838	NASDAQ	LPSN	Tue, Aug 12, 2003	2.65	2.79	2.65	2.75
837	NASDAQ	LPSN	Mon, Aug 11, 2003	2.90	2.90	2.66	2.76
836	NASDAQ	LPSN	Fri, Aug 8, 2003	2.85	2.93	2.75	2.90
835	NASDAQ	LPSN	Thu, Aug 7, 2003	2.80	2.97	2.65	2.85
834	NASDAQ	LPSN	Wed, Aug 6, 2003	3.05	3.05	2.75	2.88
833	NASDAQ	LPSN	Tue, Aug 5, 2003	2.95	3.25	2.84	2.91
832	NASDAQ	LPSN	Mon, Aug 4, 2003	2.87	3.00	2.81	2.98
831	NASDAQ	LPSN	Fri, Aug 1, 2003	2.86	2.96	2.70	2.91
830	NASDAQ	LPSN	Thu, Jul 31, 2003	2.81	2.99	2.67	2.75
829	NASDAQ	LPSN	Wed, Jul 30, 2003	2.93	2.94	2.71	2.89
828	NASDAQ	LPSN	Tue, Jul 29, 2003	2.84	3.00	2.47	2.94
827	NASDAQ	LPSN	Mon, Jul 28, 2003	2.78	2.86	2.52	2.59
826	NASDAQ	LPSN	Fri, Jul 25, 2003	2.47	2.84	2.34	2.70
825	NASDAQ	LPSN	Thu, Jul 24, 2003	2.20	2.69	2.10	2.60
824	NASDAQ	LPSN	Wed, Jul 23, 2003	2.08	2.23	2.03	2.14
823	NASDAQ	LPSN	Tue, Jul 22, 2003	1.94	2.04	1.88	2.03
822	NASDAQ	LPSN	Mon, Jul 21, 2003	2.06	2.06	1.84	1.88
821	NASDAQ	LPSN	Fri, Jul 18, 2003	1.95	2.05	1.85	1.90
820	NASDAQ	LPSN	Thu, Jul 17, 2003	2.20	2.27	1.85	1.85
819	NASDAQ	LPSN	Wed, Jul 16, 2003	1.99	2.19	1.95	2.17
818	NASDAQ	LPSN	Tue, Jul 15, 2003	1.91	2.00	1.88	1.94
817	NASDAQ	LPSN	Mon, Jul 14, 2003	1.95	1.96	1.87	1.88
816	NASDAQ	LPSN	Fri, Jul 11, 2003	1.93	1.97	1.80	1.90
815	NASDAQ	LPSN	Thu, Jul 10, 2003	2.00	2.00	1.83	1.95
814	NASDAQ	LPSN	Wed, Jul 9, 2003	2.12	2.12	1.85	1.99
813	NASDAQ	LPSN	Tue, Jul 8, 2003	2.08	2.30	2.02	2.08
812	NASDAQ	LPSN	Mon, Jul 7, 2003	1.85	2.09	1.80	2.05
811	NASDAQ	LPSN	Thu, Jul 3, 2003	1.73	1.85	1.71	1.85
810	NASDAQ	LPSN	Wed, Jul 2, 2003	1.70	1.77	1.65	1.75
809	NASDAQ	LPSN	Tue, Jul 1, 2003	1.69	1.74	1.64	1.70
808	NASDAQ	LPSN	Mon, Jun 30, 2003	1.71	1.79	1.64	1.75
807	NASDAQ	LPSN	Fri, Jun 27, 2003	1.69	1.79	1.69	1.75
806	NASDAQ	LPSN	Thu, Jun 26, 2003	1.75	1.79	1.66	1.70
805	NASDAQ	LPSN	Wed, Jun 25, 2003	1.68	1.74	1.67	1.74
804	NASDAQ	LPSN	Tue, Jun 24, 2003	1.53	1.71	1.53	1.67
803	NASDAQ	LPSN	Mon, Jun 23, 2003	1.60	1.68	1.51	1.57
802	NASDAQ	LPSN	Fri, Jun 20, 2003	1.74	1.75	1.55	1.70
801	NASDAQ	LPSN	Thu, Jun 19, 2003	1.68	1.70	1.64	1.65
800	NASDAQ	LPSN	Wed, Jun 18, 2003	1.70	1.71	1.60	1.67
799	NASDAQ	LPSN	Tue, Jun 17, 2003	1.66	1.79	1.61	1.75
798	NASDAQ	LPSN	Mon, Jun 16, 2003	1.85	1.85	1.68	1.68
797	NASDAQ	LPSN	Fri, Jun 13, 2003	1.80	1.85	1.70	1.79
796	NASDAQ	LPSN	Thu, Jun 12, 2003	1.74	1.85	1.52	1.75
795	NASDAQ	LPSN	Wed, Jun 11, 2003	1.42	1.70	1.42	1.67
794	NASDAQ	LPSN	Tue, Jun 10, 2003	1.45	1.60	1.36	1.54
793	NASDAQ	LPSN	Mon, Jun 9, 2003	1.70	1.75	1.46	1.55
792	NASDAQ	LPSN	Fri, Jun 6, 2003	1.77	1.85	1.60	1.70
791	NASDAQ	LPSN	Thu, Jun 5, 2003	1.80	1.85	1.75	1.78
790	NASDAQ	LPSN	Wed, Jun 4, 2003	1.80	1.93	1.78	1.80
789	NASDAQ	LPSN	Tue, Jun 3, 2003	1.82	1.82	1.57	1.80
788	NASDAQ	LPSN	Mon, Jun 2, 2003	1.77	1.89	1.61	1.81
787	NASDAQ	LPSN	Fri, May 30, 2003	1.95	1.99	1.78	1.86
786	NASDAQ	LPSN	Thu, May 29, 2003	1.84	1.95	1.79	1.86
785	NASDAQ	LPSN	Wed, May 28, 2003	1.85	1.95	1.75	1.81
784	NASDAQ	LPSN	Tue, May 27, 2003	1.65	1.85	1.63	1.75
783	NASDAQ	LPSN	Fri, May 23, 2003	1.65	1.69	1.51	1.65
782	NASDAQ	LPSN	Thu, May 22, 2003	1.44	1.65	1.39	1.65
781	NASDAQ	LPSN	Wed, May 21, 2003	1.47	1.47	1.34	1.40
780	NASDAQ	LPSN	Tue, May 20, 2003	1.48	1.48	1.35	1.45
779	NASDAQ	LPSN	Mon, May 19, 2003	1.41	1.45	1.40	1.44
778	NASDAQ	LPSN	Fri, May 16, 2003	1.45	1.45	1.31	1.40
777	NASDAQ	LPSN	Thu, May 15, 2003	1.47	1.47	1.34	1.45
776	NASDAQ	LPSN	Wed, May 14, 2003	1.30	1.45	1.30	1.40
775	NASDAQ	LPSN	Tue, May 13, 2003	1.37	1.42	1.30	1.37
774	NASDAQ	LPSN	Mon, May 12, 2003	1.39	1.48	1.28	1.30
773	NASDAQ	LPSN	Fri, May 9, 2003	1.22	1.38	1.21	1.35
772	NASDAQ	LPSN	Thu, May 8, 2003	1.15	1.25	1.11	1.25
771	NASDAQ	LPSN	Wed, May 7, 2003	1.12	1.15	1.10	1.11
770	NASDAQ	LPSN	Tue, May 6, 2003	1.07	1.13	1.04	1.13
769	NASDAQ	LPSN	Mon, May 5, 2003	1.04	1.07	1.00	1.05
768	NASDAQ	LPSN	Fri, May 2, 2003	0.98	1.04	0.90	1.04
767	NASDAQ	LPSN	Thu, May 1, 2003	0.98	0.98	0.89	0.92
766	NASDAQ	LPSN	Wed, Apr 30, 2003	0.94	0.99	0.94	0.98
765	NASDAQ	LPSN	Tue, Apr 29, 2003	0.90	0.96	0.88	0.96
764	NASDAQ	LPSN	Mon, Apr 28, 2003	0.88	0.96	0.88	0.93
763	NASDAQ	LPSN	Fri, Apr 25, 2003	0.95	0.98	0.94	0.98
762	NASDAQ	LPSN	Thu, Apr 24, 2003	0.89	0.95	0.88	0.95
761	NASDAQ	LPSN	Wed, Apr 23, 2003	0.87	0.92	0.86	0.89
760	NASDAQ	LPSN	Tue, Apr 22, 2003	0.90	0.90	0.85	0.88
759	NASDAQ	LPSN	Mon, Apr 21, 2003	0.92	0.95	0.85	0.88
758	NASDAQ	LPSN	Thu, Apr 17, 2003	0.94	0.94	0.85	0.94
757	NASDAQ	LPSN	Wed, Apr 16, 2003	0.96	0.99	0.84	0.90
756	NASDAQ	LPSN	Tue, Apr 15, 2003	0.92	0.99	0.92	0.96
755	NASDAQ	LPSN	Mon, Apr 14, 2003	1.00	1.00	0.95	0.95
754	NASDAQ	LPSN	Fri, Apr 11, 2003	1.00	1.00	0.90	1.00
753	NASDAQ	LPSN	Thu, Apr 10, 2003	0.97	0.99	0.90	0.98
752	NASDAQ	LPSN	Wed, Apr 9, 2003	0.96	1.00	0.87	0.90
751	NASDAQ	LPSN	Tue, Apr 8, 2003	0.85	0.96	0.85	0.96
750	NASDAQ	LPSN	Mon, Apr 7, 2003	0.89	0.98	0.80	0.96
749	NASDAQ	LPSN	Fri, Apr 4, 2003	0.90	0.94	0.85	0.93
748	NASDAQ	LPSN	Thu, Apr 3, 2003	0.81	0.95	0.80	0.83
747	NASDAQ	LPSN	Wed, Apr 2, 2003	0.84	0.84	0.80	0.83
746	NASDAQ	LPSN	Tue, Apr 1, 2003	0.78	0.83	0.75	0.83
745	NASDAQ	LPSN	Mon, Mar 31, 2003	0.79	0.88	0.79	0.86
744	NASDAQ	LPSN	Fri, Mar 28, 2003	0.81	0.89	0.79	0.80
743	NASDAQ	LPSN	Thu, Mar 27, 2003	0.75	0.83	0.75	0.83
742	NASDAQ	LPSN	Wed, Mar 26, 2003	0.75	0.86	0.75	0.80
741	NASDAQ	LPSN	Tue, Mar 25, 2003	0.78	0.80	0.75	0.80
740	NASDAQ	LPSN	Mon, Mar 24, 2003	0.78	0.80	0.76	0.78
739	NASDAQ	LPSN	Fri, Mar 21, 2003	0.85	0.85	0.80	0.80
738	NASDAQ	LPSN	Thu, Mar 20, 2003	0.83	0.85	0.83	0.83
737	NASDAQ	LPSN	Wed, Mar 19, 2003	0.83	0.88	0.81	0.83
736	NASDAQ	LPSN	Tue, Mar 18, 2003	0.81	0.81	0.77	0.81
735	NASDAQ	LPSN	Mon, Mar 17, 2003	0.78	0.85	0.78	0.80
734	NASDAQ	LPSN	Fri, Mar 14, 2003	0.83	0.86	0.78	0.85
733	NASDAQ	LPSN	Thu, Mar 13, 2003	0.78	0.84	0.74	0.82
732	NASDAQ	LPSN	Wed, Mar 12, 2003	0.75	0.78	0.75	0.78
731	NASDAQ	LPSN	Tue, Mar 11, 2003	0.77	0.82	0.75	0.78
730	NASDAQ	LPSN	Mon, Mar 10, 2003	0.78	0.80	0.66	0.77
729	NASDAQ	LPSN	Fri, Mar 7, 2003	0.75	0.81	0.75	0.81
728	NASDAQ	LPSN	Thu, Mar 6, 2003	0.75	0.77	0.75	0.75
727	NASDAQ	LPSN	Wed, Mar 5, 2003	0.72	0.81	0.68	0.79
726	NASDAQ	LPSN	Tue, Mar 4, 2003	0.72	0.74	0.70	0.74
725	NASDAQ	LPSN	Mon, Mar 3, 2003	0.72	0.75	0.72	0.75
724	NASDAQ	LPSN	Fri, Feb 28, 2003	0.80	0.80	0.75	0.77
723	NASDAQ	LPSN	Thu, Feb 27, 2003	0.81	0.83	0.74	0.80
722	NASDAQ	LPSN	Wed, Feb 26, 2003	0.79	0.80	0.70	0.74
721	NASDAQ	LPSN	Tue, Feb 25, 2003	0.75	0.75	0.72	0.74
720	NASDAQ	LPSN	Mon, Feb 24, 2003	0.73	0.81	0.71	0.74
719	NASDAQ	LPSN	Fri, Feb 21, 2003	0.74	0.75	0.74	0.75
718	NASDAQ	LPSN	Thu, Feb 20, 2003	0.74	0.81	0.71	0.75
717	NASDAQ	LPSN	Wed, Feb 19, 2003	0.75	0.79	0.74	0.74
716	NASDAQ	LPSN	Tue, Feb 18, 2003	0.74	0.78	0.74	0.76
715	NASDAQ	LPSN	Fri, Feb 14, 2003	0.77	0.77	0.73	0.75
714	NASDAQ	LPSN	Thu, Feb 13, 2003	0.85	0.87	0.65	0.77
713	NASDAQ	LPSN	Wed, Feb 12, 2003	0.83	0.83	0.78	0.80
712	NASDAQ	LPSN	Tue, Feb 11, 2003	0.90	0.90	0.81	0.83
711	NASDAQ	LPSN	Mon, Feb 10, 2003	0.88	0.91	0.88	0.89
710	NASDAQ	LPSN	Fri, Feb 7, 2003	0.99	1.00	0.86	0.90
709	NASDAQ	LPSN	Thu, Feb 6, 2003	0.96	1.00	0.96	0.96
708	NASDAQ	LPSN	Wed, Feb 5, 2003	0.93	0.96	0.92	0.94
707	NASDAQ	LPSN	Tue, Feb 4, 2003	0.91	1.00	0.91	0.93
706	NASDAQ	LPSN	Mon, Feb 3, 2003	0.94	0.98	0.94	0.94
705	NASDAQ	LPSN	Fri, Jan 31, 2003	0.98	0.98	0.92	0.94
704	NASDAQ	LPSN	Thu, Jan 30, 2003	0.95	1.03	0.91	0.98
703	NASDAQ	LPSN	Wed, Jan 29, 2003	1.00	1.00	0.98	0.98
702	NASDAQ	LPSN	Tue, Jan 28, 2003	0.95	0.98	0.95	0.98
701	NASDAQ	LPSN	Mon, Jan 27, 2003	1.01	1.05	0.96	1.00
700	NASDAQ	LPSN	Fri, Jan 24, 2003	0.95	1.07	0.90	1.02
699	NASDAQ	LPSN	Thu, Jan 23, 2003	1.03	1.04	0.95	0.95
698	NASDAQ	LPSN	Wed, Jan 22, 2003	0.97	1.09	0.97	1.01
697	NASDAQ	LPSN	Tue, Jan 21, 2003	1.18	1.18	0.95	1.02
696	NASDAQ	LPSN	Fri, Jan 17, 2003	1.19	1.19	1.10	1.18
695	NASDAQ	LPSN	Thu, Jan 16, 2003	1.08	1.15	1.08	1.15
694	NASDAQ	LPSN	Wed, Jan 15, 2003	1.12	1.14	1.08	1.10
693	NASDAQ	LPSN	Tue, Jan 14, 2003	1.10	1.14	1.09	1.11
692	NASDAQ	LPSN	Mon, Jan 13, 2003	1.15	1.17	1.06	1.14
691	NASDAQ	LPSN	Fri, Jan 10, 2003	1.02	1.19	1.01	1.07
690	NASDAQ	LPSN	Thu, Jan 9, 2003	1.13	1.14	1.00	1.02
689	NASDAQ	LPSN	Wed, Jan 8, 2003	1.26	1.26	1.05	1.13
688	NASDAQ	LPSN	Tue, Jan 7, 2003	1.10	1.26	1.07	1.26
687	NASDAQ	LPSN	Mon, Jan 6, 2003	1.01	1.08	0.92	1.07
686	NASDAQ	LPSN	Fri, Jan 3, 2003	0.90	0.96	0.87	0.95
685	NASDAQ	LPSN	Thu, Jan 2, 2003	0.90	0.92	0.80	0.86
684	NASDAQ	LPSN	Tue, Dec 31, 2002	0.81	0.94	0.81	0.94
683	NASDAQ	LPSN	Mon, Dec 30, 2002	0.79	0.87	0.79	0.85
682	NASDAQ	LPSN	Fri, Dec 27, 2002	0.84	0.87	0.72	0.83
681	NASDAQ	LPSN	Thu, Dec 26, 2002	0.91	0.92	0.83	0.88
680	NASDAQ	LPSN	Tue, Dec 24, 2002	0.88	0.88	0.88	0.88
679	NASDAQ	LPSN	Mon, Dec 23, 2002	0.84	0.91	0.78	0.85
678	NASDAQ	LPSN	Fri, Dec 20, 2002	0.91	0.91	0.83	0.87
677	NASDAQ	LPSN	Thu, Dec 19, 2002	0.89	0.93	0.84	0.90
676	NASDAQ	LPSN	Wed, Dec 18, 2002	0.85	0.92	0.80	0.90
675	NASDAQ	LPSN	Tue, Dec 17, 2002	0.79	0.94	0.79	0.86
674	NASDAQ	LPSN	Mon, Dec 16, 2002	0.78	0.81	0.70	0.78
673	NASDAQ	LPSN	Fri, Dec 13, 2002	0.71	0.87	0.70	0.81
672	NASDAQ	LPSN	Thu, Dec 12, 2002	0.74	0.77	0.66	0.70
671	NASDAQ	LPSN	Wed, Dec 11, 2002	0.71	0.75	0.68	0.72
670	NASDAQ	LPSN	Tue, Dec 10, 2002	0.68	0.75	0.68	0.69
669	NASDAQ	LPSN	Mon, Dec 9, 2002	0.72	0.75	0.67	0.70
668	NASDAQ	LPSN	Fri, Dec 6, 2002	0.68	0.75	0.67	0.74
667	NASDAQ	LPSN	Thu, Dec 5, 2002	0.67	0.74	0.67	0.72
666	NASDAQ	LPSN	Wed, Dec 4, 2002	0.68	0.74	0.67	0.73
665	NASDAQ	LPSN	Tue, Dec 3, 2002	0.70	0.75	0.55	0.69
664	NASDAQ	LPSN	Mon, Dec 2, 2002	0.70	0.80	0.69	0.76
663	NASDAQ	LPSN	Fri, Nov 29, 2002	0.69	0.76	0.64	0.76
662	NASDAQ	LPSN	Wed, Nov 27, 2002	0.66	0.72	0.63	0.70
661	NASDAQ	LPSN	Tue, Nov 26, 2002	0.65	0.73	0.64	0.72
660	NASDAQ	LPSN	Mon, Nov 25, 2002	0.61	0.66	0.57	0.65
659	NASDAQ	LPSN	Fri, Nov 22, 2002	0.64	0.69	0.59	0.65
658	NASDAQ	LPSN	Thu, Nov 21, 2002	0.56	0.63	0.56	0.61
657	NASDAQ	LPSN	Wed, Nov 20, 2002	0.58	0.61	0.55	0.61
656	NASDAQ	LPSN	Tue, Nov 19, 2002	0.60	0.63	0.57	0.60
655	NASDAQ	LPSN	Mon, Nov 18, 2002	0.62	0.62	0.55	0.60
654	NASDAQ	LPSN	Fri, Nov 15, 2002	0.60	0.63	0.59	0.61
653	NASDAQ	LPSN	Thu, Nov 14, 2002	0.62	0.62	0.57	0.61
652	NASDAQ	LPSN	Wed, Nov 13, 2002	0.62	0.65	0.56	0.63
651	NASDAQ	LPSN	Tue, Nov 12, 2002	0.63	0.63	0.58	0.62
650	NASDAQ	LPSN	Mon, Nov 11, 2002	0.62	0.63	0.60	0.63
649	NASDAQ	LPSN	Fri, Nov 8, 2002	0.59	0.65	0.56	0.65
648	NASDAQ	LPSN	Thu, Nov 7, 2002	0.59	0.60	0.58	0.59
647	NASDAQ	LPSN	Wed, Nov 6, 2002	0.62	0.63	0.59	0.60
646	NASDAQ	LPSN	Tue, Nov 5, 2002	0.61	0.65	0.56	0.60
645	NASDAQ	LPSN	Mon, Nov 4, 2002	0.67	0.67	0.60	0.60
644	NASDAQ	LPSN	Fri, Nov 1, 2002	0.70	0.73	0.65	0.69
643	NASDAQ	LPSN	Thu, Oct 31, 2002	0.58	0.70	0.57	0.66
642	NASDAQ	LPSN	Wed, Oct 30, 2002	0.62	0.67	0.62	0.65
641	NASDAQ	LPSN	Tue, Oct 29, 2002	0.60	0.67	0.56	0.67
640	NASDAQ	LPSN	Mon, Oct 28, 2002	0.61	0.68	0.56	0.64
639	NASDAQ	LPSN	Fri, Oct 25, 2002	0.63	0.63	0.63	0.63
638	NASDAQ	LPSN	Thu, Oct 24, 2002	0.60	0.60	0.58	0.58
637	NASDAQ	LPSN	Wed, Oct 23, 2002	0.63	0.63	0.63	0.63
636	NASDAQ	LPSN	Tue, Oct 22, 2002	0.65	0.66	0.63	0.64
635	NASDAQ	LPSN	Mon, Oct 21, 2002	0.63	0.70	0.62	0.65
634	NASDAQ	LPSN	Fri, Oct 18, 2002	0.60	0.64	0.60	0.64
633	NASDAQ	LPSN	Thu, Oct 17, 2002	0.60	0.63	0.60	0.62
632	NASDAQ	LPSN	Wed, Oct 16, 2002	0.62	0.63	0.58	0.62
631	NASDAQ	LPSN	Tue, Oct 15, 2002	0.58	0.59	0.56	0.59
630	NASDAQ	LPSN	Mon, Oct 14, 2002	0.56	0.60	0.55	0.60
629	NASDAQ	LPSN	Fri, Oct 11, 2002	0.55	0.58	0.53	0.54
628	NASDAQ	LPSN	Thu, Oct 10, 2002	0.58	0.58	0.55	0.57
627	NASDAQ	LPSN	Wed, Oct 9, 2002	0.57	0.57	0.56	0.56
626	NASDAQ	LPSN	Tue, Oct 8, 2002	0.55	0.58	0.55	0.57
625	NASDAQ	LPSN	Mon, Oct 7, 2002	0.56	0.56	0.55	0.56
624	NASDAQ	LPSN	Fri, Oct 4, 2002	0.56	0.56	0.56	0.56
623	NASDAQ	LPSN	Thu, Oct 3, 2002	0.57	0.58	0.55	0.58
622	NASDAQ	LPSN	Wed, Oct 2, 2002	0.51	0.55	0.51	0.55
621	NASDAQ	LPSN	Tue, Oct 1, 2002	0.62	0.62	0.59	0.60
620	NASDAQ	LPSN	Mon, Sep 30, 2002	0.55	0.63	0.55	0.63
619	NASDAQ	LPSN	Fri, Sep 27, 2002	0.56	0.57	0.54	0.57
618	NASDAQ	LPSN	Thu, Sep 26, 2002	0.57	0.59	0.57	0.57
617	NASDAQ	LPSN	Wed, Sep 25, 2002	0.52	0.57	0.51	0.57
616	NASDAQ	LPSN	Tue, Sep 24, 2002	0.48	0.54	0.48	0.51
615	NASDAQ	LPSN	Mon, Sep 23, 2002	0.58	0.58	0.48	0.48
614	NASDAQ	LPSN	Fri, Sep 20, 2002	0.55	0.55	0.55	0.55
613	NASDAQ	LPSN	Thu, Sep 19, 2002	0.56	0.59	0.55	0.58
612	NASDAQ	LPSN	Wed, Sep 18, 2002	0.50	0.59	0.50	0.58
611	NASDAQ	LPSN	Tue, Sep 17, 2002	0.51	0.51	0.48	0.51
610	NASDAQ	LPSN	Mon, Sep 16, 2002	0.49	0.51	0.42	0.50
609	NASDAQ	LPSN	Fri, Sep 13, 2002	0.42	0.50	0.40	0.48
608	NASDAQ	LPSN	Thu, Sep 12, 2002	0.43	0.46	0.41	0.44
607	NASDAQ	LPSN	Wed, Sep 11, 2002	0.45	0.47	0.44	0.47
606	NASDAQ	LPSN	Tue, Sep 10, 2002	0.42	0.48	0.41	0.46
605	NASDAQ	LPSN	Mon, Sep 9, 2002	0.43	0.48	0.42	0.47
604	NASDAQ	LPSN	Fri, Sep 6, 2002	0.42	0.49	0.38	0.46
603	NASDAQ	LPSN	Thu, Sep 5, 2002	0.46	0.46	0.45	0.46
602	NASDAQ	LPSN	Wed, Sep 4, 2002	0.48	0.48	0.43	0.45
601	NASDAQ	LPSN	Tue, Sep 3, 2002	0.47	0.48	0.45	0.46
600	NASDAQ	LPSN	Fri, Aug 30, 2002	0.45	0.49	0.45	0.49
599	NASDAQ	LPSN	Thu, Aug 29, 2002	0.43	0.45	0.43	0.45
598	NASDAQ	LPSN	Wed, Aug 28, 2002	0.48	0.48	0.42	0.46
597	NASDAQ	LPSN	Tue, Aug 27, 2002	0.48	0.50	0.42	0.45
596	NASDAQ	LPSN	Mon, Aug 26, 2002	0.44	0.46	0.42	0.42
595	NASDAQ	LPSN	Fri, Aug 23, 2002	0.44	0.50	0.41	0.41
594	NASDAQ	LPSN	Thu, Aug 22, 2002	0.48	0.48	0.43	0.46
593	NASDAQ	LPSN	Wed, Aug 21, 2002	0.39	0.47	0.39	0.47
592	NASDAQ	LPSN	Tue, Aug 20, 2002	0.48	0.49	0.38	0.45
591	NASDAQ	LPSN	Mon, Aug 19, 2002	0.46	0.53	0.45	0.48
590	NASDAQ	LPSN	Fri, Aug 16, 2002	0.40	0.46	0.35	0.45
589	NASDAQ	LPSN	Thu, Aug 15, 2002	0.40	0.40	0.33	0.39
588	NASDAQ	LPSN	Wed, Aug 14, 2002	0.36	0.44	0.35	0.38
587	NASDAQ	LPSN	Tue, Aug 13, 2002	0.40	0.42	0.36	0.37
586	NASDAQ	LPSN	Mon, Aug 12, 2002	0.41	0.47	0.40	0.45
585	NASDAQ	LPSN	Fri, Aug 9, 2002	0.49	0.49	0.37	0.44
584	NASDAQ	LPSN	Thu, Aug 8, 2002	0.49	0.57	0.44	0.51
583	NASDAQ	LPSN	Wed, Aug 7, 2002	0.50	0.52	0.45	0.46
582	NASDAQ	LPSN	Tue, Aug 6, 2002	0.50	0.59	0.43	0.49
581	NASDAQ	LPSN	Mon, Aug 5, 2002	0.49	0.57	0.47	0.53
580	NASDAQ	LPSN	Fri, Aug 2, 2002	0.63	0.64	0.45	0.55
579	NASDAQ	LPSN	Thu, Aug 1, 2002	0.60	0.64	0.58	0.61
578	NASDAQ	LPSN	Wed, Jul 31, 2002	0.67	0.67	0.58	0.62
577	NASDAQ	LPSN	Tue, Jul 30, 2002	0.67	0.72	0.65	0.69
576	NASDAQ	LPSN	Mon, Jul 29, 2002	0.70	0.75	0.64	0.70
575	NASDAQ	LPSN	Fri, Jul 26, 2002	0.69	0.78	0.58	0.66
574	NASDAQ	LPSN	Thu, Jul 25, 2002	0.73	0.76	0.71	0.76
573	NASDAQ	LPSN	Wed, Jul 24, 2002	0.67	0.74	0.67	0.70
572	NASDAQ	LPSN	Tue, Jul 23, 2002	0.80	0.80	0.67	0.75
571	NASDAQ	LPSN	Mon, Jul 22, 2002	0.72	0.75	0.67	0.75
570	NASDAQ	LPSN	Fri, Jul 19, 2002	0.77	0.78	0.68	0.72
569	NASDAQ	LPSN	Thu, Jul 18, 2002	0.72	0.82	0.71	0.82
568	NASDAQ	LPSN	Wed, Jul 17, 2002	0.78	0.82	0.63	0.74
567	NASDAQ	LPSN	Tue, Jul 16, 2002	0.76	0.82	0.73	0.81
566	NASDAQ	LPSN	Mon, Jul 15, 2002	0.75	0.76	0.65	0.76
565	NASDAQ	LPSN	Fri, Jul 12, 2002	0.74	0.74	0.69	0.71
564	NASDAQ	LPSN	Thu, Jul 11, 2002	0.72	0.74	0.65	0.72
563	NASDAQ	LPSN	Wed, Jul 10, 2002	0.67	0.78	0.67	0.73
562	NASDAQ	LPSN	Tue, Jul 9, 2002	0.65	0.68	0.63	0.68
561	NASDAQ	LPSN	Mon, Jul 8, 2002	0.63	0.69	0.63	0.68
560	NASDAQ	LPSN	Fri, Jul 5, 2002	0.60	0.65	0.55	0.63
559	NASDAQ	LPSN	Wed, Jul 3, 2002	0.59	0.62	0.58	0.58
558	NASDAQ	LPSN	Tue, Jul 2, 2002	0.58	0.61	0.55	0.61
557	NASDAQ	LPSN	Mon, Jul 1, 2002	0.66	0.66	0.61	0.61
556	NASDAQ	LPSN	Fri, Jun 28, 2002	0.64	0.66	0.59	0.65
555	NASDAQ	LPSN	Thu, Jun 27, 2002	0.68	0.71	0.60	0.63
554	NASDAQ	LPSN	Wed, Jun 26, 2002	0.68	0.71	0.59	0.70
553	NASDAQ	LPSN	Tue, Jun 25, 2002	0.70	0.73	0.66	0.73
552	NASDAQ	LPSN	Mon, Jun 24, 2002	0.65	0.70	0.63	0.70
551	NASDAQ	LPSN	Fri, Jun 21, 2002	0.79	0.80	0.61	0.69
550	NASDAQ	LPSN	Thu, Jun 20, 2002	0.77	0.85	0.73	0.78
549	NASDAQ	LPSN	Wed, Jun 19, 2002	0.79	0.79	0.71	0.77
548	NASDAQ	LPSN	Tue, Jun 18, 2002	0.86	0.86	0.70	0.80
547	NASDAQ	LPSN	Mon, Jun 17, 2002	0.98	0.98	0.75	0.86
546	NASDAQ	LPSN	Fri, Jun 14, 2002	0.95	0.98	0.90	0.95
545	NASDAQ	LPSN	Thu, Jun 13, 2002	0.95	0.95	0.90	0.95
544	NASDAQ	LPSN	Wed, Jun 12, 2002	0.94	0.94	0.84	0.90
543	NASDAQ	LPSN	Tue, Jun 11, 2002	0.92	0.93	0.80	0.93
542	NASDAQ	LPSN	Mon, Jun 10, 2002	0.85	0.95	0.85	0.91
541	NASDAQ	LPSN	Fri, Jun 7, 2002	0.84	0.91	0.81	0.89
540	NASDAQ	LPSN	Thu, Jun 6, 2002	0.87	0.95	0.83	0.90
539	NASDAQ	LPSN	Wed, Jun 5, 2002	0.76	0.82	0.74	0.80
538	NASDAQ	LPSN	Tue, Jun 4, 2002	0.76	0.79	0.70	0.78
537	NASDAQ	LPSN	Mon, Jun 3, 2002	0.79	0.80	0.76	0.78
536	NASDAQ	LPSN	Fri, May 31, 2002	0.78	0.80	0.72	0.79
535	NASDAQ	LPSN	Thu, May 30, 2002	0.67	0.79	0.67	0.78
534	NASDAQ	LPSN	Wed, May 29, 2002	0.69	0.70	0.66	0.68
533	NASDAQ	LPSN	Tue, May 28, 2002	0.62	0.72	0.62	0.72
532	NASDAQ	LPSN	Fri, May 24, 2002	0.63	0.65	0.59	0.59
531	NASDAQ	LPSN	Thu, May 23, 2002	0.70	0.70	0.55	0.64
530	NASDAQ	LPSN	Wed, May 22, 2002	0.75	0.78	0.69	0.74
529	NASDAQ	LPSN	Tue, May 21, 2002	0.80	0.80	0.68	0.80
528	NASDAQ	LPSN	Mon, May 20, 2002	0.71	0.80	0.66	0.80
527	NASDAQ	LPSN	Fri, May 17, 2002	0.80	0.85	0.68	0.80
526	NASDAQ	LPSN	Thu, May 16, 2002	0.59	0.83	0.57	0.83
525	NASDAQ	LPSN	Wed, May 15, 2002	0.62	0.62	0.57	0.60
524	NASDAQ	LPSN	Tue, May 14, 2002	0.58	0.63	0.58	0.63
523	NASDAQ	LPSN	Mon, May 13, 2002	0.63	0.64	0.55	0.60
522	NASDAQ	LPSN	Fri, May 10, 2002	0.48	0.62	0.48	0.59
521	NASDAQ	LPSN	Thu, May 9, 2002	0.44	0.50	0.41	0.48
520	NASDAQ	LPSN	Wed, May 8, 2002	0.44	0.46	0.41	0.45
519	NASDAQ	LPSN	Tue, May 7, 2002	0.35	0.43	0.35	0.43
518	NASDAQ	LPSN	Mon, May 6, 2002	0.40	0.41	0.33	0.37
517	NASDAQ	LPSN	Fri, May 3, 2002	0.45	0.45	0.40	0.42
516	NASDAQ	LPSN	Thu, May 2, 2002	0.40	0.45	0.40	0.42
515	NASDAQ	LPSN	Wed, May 1, 2002	0.47	0.48	0.34	0.42
514	NASDAQ	LPSN	Tue, Apr 30, 2002	0.44	0.44	0.35	0.40
513	NASDAQ	LPSN	Mon, Apr 29, 2002	0.45	0.50	0.39	0.45
512	NASDAQ	LPSN	Fri, Apr 26, 2002	0.44	0.45	0.44	0.45
511	NASDAQ	LPSN	Thu, Apr 25, 2002	0.44	0.46	0.44	0.45
510	NASDAQ	LPSN	Wed, Apr 24, 2002	0.48	0.50	0.39	0.44
509	NASDAQ	LPSN	Tue, Apr 23, 2002	0.48	0.50	0.45	0.45
508	NASDAQ	LPSN	Mon, Apr 22, 2002	0.50	0.53	0.48	0.48
507	NASDAQ	LPSN	Fri, Apr 19, 2002	0.52	0.53	0.49	0.50
506	NASDAQ	LPSN	Thu, Apr 18, 2002	0.44	0.54	0.44	0.54
505	NASDAQ	LPSN	Wed, Apr 17, 2002	0.45	0.49	0.45	0.46
504	NASDAQ	LPSN	Tue, Apr 16, 2002	0.43	0.49	0.37	0.45
503	NASDAQ	LPSN	Mon, Apr 15, 2002	0.45	0.45	0.43	0.44
502	NASDAQ	LPSN	Fri, Apr 12, 2002	0.36	0.41	0.33	0.39
501	NASDAQ	LPSN	Thu, Apr 11, 2002	0.43	0.48	0.35	0.46
500	NASDAQ	LPSN	Wed, Apr 10, 2002	0.44	0.45	0.44	0.44
499	NASDAQ	LPSN	Tue, Apr 9, 2002	0.46	0.48	0.40	0.45
498	NASDAQ	LPSN	Mon, Apr 8, 2002	0.44	0.45	0.43	0.43
497	NASDAQ	LPSN	Fri, Apr 5, 2002	0.44	0.45	0.42	0.45
496	NASDAQ	LPSN	Thu, Apr 4, 2002	0.44	0.45	0.38	0.41
495	NASDAQ	LPSN	Wed, Apr 3, 2002	0.39	0.48	0.39	0.47
494	NASDAQ	LPSN	Tue, Apr 2, 2002	0.48	0.48	0.37	0.39
493	NASDAQ	LPSN	Mon, Apr 1, 2002	0.48	0.48	0.44	0.48
492	NASDAQ	LPSN	Thu, Mar 28, 2002	0.47	0.50	0.45	0.48
491	NASDAQ	LPSN	Wed, Mar 27, 2002	0.43	0.50	0.41	0.47
490	NASDAQ	LPSN	Tue, Mar 26, 2002	0.39	0.53	0.33	0.44
489	NASDAQ	LPSN	Mon, Mar 25, 2002	0.38	0.40	0.38	0.39
488	NASDAQ	LPSN	Fri, Mar 22, 2002	0.33	0.39	0.33	0.39
487	NASDAQ	LPSN	Thu, Mar 21, 2002	0.35	0.40	0.33	0.35
486	NASDAQ	LPSN	Wed, Mar 20, 2002	0.31	0.37	0.31	0.37
485	NASDAQ	LPSN	Tue, Mar 19, 2002	0.32	0.35	0.32	0.35
484	NASDAQ	LPSN	Mon, Mar 18, 2002	0.36	0.41	0.32	0.32
483	NASDAQ	LPSN	Fri, Mar 15, 2002	0.35	0.35	0.31	0.35
482	NASDAQ	LPSN	Thu, Mar 14, 2002	0.38	0.38	0.34	0.37
481	NASDAQ	LPSN	Wed, Mar 13, 2002	0.40	0.41	0.32	0.39
480	NASDAQ	LPSN	Tue, Mar 12, 2002	0.32	0.44	0.31	0.39
479	NASDAQ	LPSN	Mon, Mar 11, 2002	0.40	0.45	0.40	0.43
478	NASDAQ	LPSN	Fri, Mar 8, 2002	0.45	0.48	0.44	0.48
477	NASDAQ	LPSN	Thu, Mar 7, 2002	0.44	0.49	0.42	0.45
476	NASDAQ	LPSN	Wed, Mar 6, 2002	0.42	0.49	0.42	0.49
475	NASDAQ	LPSN	Tue, Mar 5, 2002	0.42	0.49	0.42	0.47
474	NASDAQ	LPSN	Mon, Mar 4, 2002	0.40	0.58	0.40	0.42
473	NASDAQ	LPSN	Fri, Mar 1, 2002	0.34	0.36	0.32	0.35
472	NASDAQ	LPSN	Thu, Feb 28, 2002	0.30	0.34	0.30	0.34
471	NASDAQ	LPSN	Wed, Feb 27, 2002	0.32	0.33	0.30	0.33
470	NASDAQ	LPSN	Tue, Feb 26, 2002	0.30	0.31	0.29	0.29
469	NASDAQ	LPSN	Mon, Feb 25, 2002	0.32	0.35	0.29	0.33
468	NASDAQ	LPSN	Fri, Feb 22, 2002	0.31	0.32	0.31	0.32
467	NASDAQ	LPSN	Thu, Feb 21, 2002	0.33	0.35	0.33	0.35
466	NASDAQ	LPSN	Wed, Feb 20, 2002	0.35	0.35	0.29	0.32
465	NASDAQ	LPSN	Tue, Feb 19, 2002	0.35	0.35	0.35	0.35
464	NASDAQ	LPSN	Fri, Feb 15, 2002	0.37	0.38	0.33	0.38
463	NASDAQ	LPSN	Thu, Feb 14, 2002	0.36	0.39	0.35	0.39
462	NASDAQ	LPSN	Wed, Feb 13, 2002	0.44	0.44	0.35	0.35
461	NASDAQ	LPSN	Tue, Feb 12, 2002	0.43	0.43	0.39	0.40
460	NASDAQ	LPSN	Mon, Feb 11, 2002	0.38	0.45	0.37	0.40
459	NASDAQ	LPSN	Fri, Feb 8, 2002	0.47	0.48	0.35	0.38
458	NASDAQ	LPSN	Thu, Feb 7, 2002	0.74	0.76	0.47	0.47
457	NASDAQ	LPSN	Wed, Feb 6, 2002	0.53	0.81	0.51	0.70
456	NASDAQ	LPSN	Tue, Feb 5, 2002	0.48	0.53	0.48	0.51
455	NASDAQ	LPSN	Mon, Feb 4, 2002	0.46	0.48	0.44	0.47
454	NASDAQ	LPSN	Fri, Feb 1, 2002	0.41	0.44	0.41	0.44
453	NASDAQ	LPSN	Thu, Jan 31, 2002	0.42	0.44	0.42	0.44
452	NASDAQ	LPSN	Wed, Jan 30, 2002	0.44	0.45	0.43	0.44
451	NASDAQ	LPSN	Tue, Jan 29, 2002	0.44	0.44	0.42	0.44
450	NASDAQ	LPSN	Mon, Jan 28, 2002	0.44	0.48	0.43	0.45
449	NASDAQ	LPSN	Fri, Jan 25, 2002	0.48	0.48	0.43	0.45
448	NASDAQ	LPSN	Thu, Jan 24, 2002	0.44	0.48	0.43	0.48
447	NASDAQ	LPSN	Wed, Jan 23, 2002	0.46	0.46	0.43	0.43
446	NASDAQ	LPSN	Tue, Jan 22, 2002	0.46	0.47	0.43	0.46
445	NASDAQ	LPSN	Fri, Jan 18, 2002	0.44	0.47	0.39	0.47
444	NASDAQ	LPSN	Thu, Jan 17, 2002	0.42	0.47	0.42	0.44
443	NASDAQ	LPSN	Wed, Jan 16, 2002	0.44	0.44	0.41	0.44
442	NASDAQ	LPSN	Tue, Jan 15, 2002	0.41	0.44	0.40	0.44
441	NASDAQ	LPSN	Mon, Jan 14, 2002	0.43	0.43	0.40	0.40
440	NASDAQ	LPSN	Fri, Jan 11, 2002	0.43	0.43	0.40	0.40
439	NASDAQ	LPSN	Thu, Jan 10, 2002	0.40	0.43	0.40	0.42
438	NASDAQ	LPSN	Wed, Jan 9, 2002	0.39	0.41	0.33	0.39
437	NASDAQ	LPSN	Tue, Jan 8, 2002	0.36	0.38	0.34	0.35
436	NASDAQ	LPSN	Mon, Jan 7, 2002	0.34	0.34	0.33	0.34
435	NASDAQ	LPSN	Fri, Jan 4, 2002	0.32	0.35	0.32	0.34
434	NASDAQ	LPSN	Thu, Jan 3, 2002	0.36	0.37	0.32	0.34
433	NASDAQ	LPSN	Wed, Jan 2, 2002	0.34	0.39	0.29	0.35
432	NASDAQ	LPSN	Mon, Dec 31, 2001	0.26	0.33	0.24	0.33
431	NASDAQ	LPSN	Fri, Dec 28, 2001	0.25	0.27	0.22	0.25
430	NASDAQ	LPSN	Thu, Dec 27, 2001	0.24	0.27	0.24	0.26
429	NASDAQ	LPSN	Wed, Dec 26, 2001	0.25	0.28	0.24	0.28
428	NASDAQ	LPSN	Mon, Dec 24, 2001	0.21	0.24	0.20	0.22
427	NASDAQ	LPSN	Fri, Dec 21, 2001	0.23	0.25	0.20	0.22
426	NASDAQ	LPSN	Thu, Dec 20, 2001	0.26	0.26	0.22	0.25
425	NASDAQ	LPSN	Wed, Dec 19, 2001	0.27	0.30	0.26	0.27
424	NASDAQ	LPSN	Tue, Dec 18, 2001	0.28	0.30	0.27	0.28
423	NASDAQ	LPSN	Mon, Dec 17, 2001	0.27	0.27	0.25	0.25
422	NASDAQ	LPSN	Fri, Dec 14, 2001	0.29	0.32	0.23	0.30
421	NASDAQ	LPSN	Thu, Dec 13, 2001	0.26	0.28	0.25	0.25
420	NASDAQ	LPSN	Wed, Dec 12, 2001	0.28	0.28	0.26	0.26
419	NASDAQ	LPSN	Tue, Dec 11, 2001	0.30	0.30	0.29	0.29
418	NASDAQ	LPSN	Mon, Dec 10, 2001	0.30	0.34	0.28	0.29
417	NASDAQ	LPSN	Fri, Dec 7, 2001	0.32	0.32	0.10	0.28
416	NASDAQ	LPSN	Thu, Dec 6, 2001	0.33	0.35	0.31	0.33
415	NASDAQ	LPSN	Wed, Dec 5, 2001	0.35	0.36	0.33	0.33
414	NASDAQ	LPSN	Tue, Dec 4, 2001	0.37	0.37	0.31	0.32
413	NASDAQ	LPSN	Mon, Dec 3, 2001	0.36	0.37	0.34	0.37
412	NASDAQ	LPSN	Fri, Nov 30, 2001	0.36	0.39	0.36	0.36
411	NASDAQ	LPSN	Thu, Nov 29, 2001	0.36	0.38	0.36	0.36
410	NASDAQ	LPSN	Wed, Nov 28, 2001	0.36	0.36	0.36	0.36
409	NASDAQ	LPSN	Tue, Nov 27, 2001	0.38	0.40	0.36	0.36
408	NASDAQ	LPSN	Mon, Nov 26, 2001	0.36	0.38	0.35	0.37
407	NASDAQ	LPSN	Fri, Nov 23, 2001	0.37	0.37	0.36	0.36
406	NASDAQ	LPSN	Wed, Nov 21, 2001	0.36	0.38	0.30	0.36
405	NASDAQ	LPSN	Tue, Nov 20, 2001	0.37	0.37	0.35	0.37
404	NASDAQ	LPSN	Mon, Nov 19, 2001	0.37	0.40	0.36	0.37
403	NASDAQ	LPSN	Fri, Nov 16, 2001	0.39	0.41	0.36	0.40
402	NASDAQ	LPSN	Thu, Nov 15, 2001	0.40	0.40	0.37	0.38
401	NASDAQ	LPSN	Wed, Nov 14, 2001	0.39	0.40	0.35	0.38
400	NASDAQ	LPSN	Tue, Nov 13, 2001	0.40	0.42	0.35	0.39
399	NASDAQ	LPSN	Mon, Nov 12, 2001	0.36	0.43	0.35	0.39
398	NASDAQ	LPSN	Fri, Nov 9, 2001	0.30	0.36	0.30	0.36
397	NASDAQ	LPSN	Thu, Nov 8, 2001	0.32	0.32	0.28	0.29
396	NASDAQ	LPSN	Wed, Nov 7, 2001	0.30	0.32	0.30	0.32
395	NASDAQ	LPSN	Tue, Nov 6, 2001	0.33	0.33	0.29	0.32
394	NASDAQ	LPSN	Mon, Nov 5, 2001	0.34	0.35	0.32	0.33
393	NASDAQ	LPSN	Fri, Nov 2, 2001	0.31	0.35	0.29	0.31
392	NASDAQ	LPSN	Thu, Nov 1, 2001	0.35	0.35	0.30	0.30
391	NASDAQ	LPSN	Wed, Oct 31, 2001	0.37	0.38	0.30	0.35
390	NASDAQ	LPSN	Tue, Oct 30, 2001	0.36	0.37	0.35	0.37
389	NASDAQ	LPSN	Mon, Oct 29, 2001	0.34	0.38	0.32	0.32
388	NASDAQ	LPSN	Fri, Oct 26, 2001	0.31	0.40	0.27	0.30
387	NASDAQ	LPSN	Thu, Oct 25, 2001	0.33	0.33	0.27	0.27
386	NASDAQ	LPSN	Wed, Oct 24, 2001	0.34	0.34	0.31	0.31
385	NASDAQ	LPSN	Tue, Oct 23, 2001	0.37	0.38	0.30	0.30
384	NASDAQ	LPSN	Mon, Oct 22, 2001	0.29	0.42	0.24	0.37
383	NASDAQ	LPSN	Fri, Oct 19, 2001	0.27	0.29	0.27	0.29
382	NASDAQ	LPSN	Thu, Oct 18, 2001	0.27	0.29	0.27	0.29
381	NASDAQ	LPSN	Wed, Oct 17, 2001	0.23	0.31	0.23	0.29
380	NASDAQ	LPSN	Tue, Oct 16, 2001	0.35	0.35	0.25	0.27
379	NASDAQ	LPSN	Mon, Oct 15, 2001	0.37	0.37	0.30	0.34
378	NASDAQ	LPSN	Fri, Oct 12, 2001	0.39	0.42	0.36	0.37
377	NASDAQ	LPSN	Thu, Oct 11, 2001	0.27	0.40	0.27	0.39
376	NASDAQ	LPSN	Wed, Oct 10, 2001	0.18	0.30	0.18	0.29
375	NASDAQ	LPSN	Tue, Oct 9, 2001	0.20	0.20	0.18	0.18
374	NASDAQ	LPSN	Mon, Oct 8, 2001	0.20	0.21	0.20	0.20
373	NASDAQ	LPSN	Fri, Oct 5, 2001	0.23	0.23	0.20	0.20
372	NASDAQ	LPSN	Thu, Oct 4, 2001	0.23	0.23	0.18	0.20
371	NASDAQ	LPSN	Wed, Oct 3, 2001	0.26	0.28	0.15	0.22
370	NASDAQ	LPSN	Tue, Oct 2, 2001	0.21	0.25	0.21	0.25
369	NASDAQ	LPSN	Mon, Oct 1, 2001	0.14	0.25	0.12	0.22
368	NASDAQ	LPSN	Fri, Sep 28, 2001	0.11	0.14	0.11	0.14
367	NASDAQ	LPSN	Thu, Sep 27, 2001	0.12	0.12	0.11	0.11
366	NASDAQ	LPSN	Wed, Sep 26, 2001	0.11	0.12	0.11	0.12
365	NASDAQ	LPSN	Tue, Sep 25, 2001	0.12	0.12	0.11	0.11
364	NASDAQ	LPSN	Mon, Sep 24, 2001	0.12	0.13	0.10	0.11
363	NASDAQ	LPSN	Fri, Sep 21, 2001	0.10	0.12	0.10	0.11
362	NASDAQ	LPSN	Thu, Sep 20, 2001	0.10	0.12	0.10	0.12
361	NASDAQ	LPSN	Wed, Sep 19, 2001	0.11	0.11	0.10	0.10
360	NASDAQ	LPSN	Tue, Sep 18, 2001	0.11	0.12	0.10	0.10
359	NASDAQ	LPSN	Mon, Sep 17, 2001	0.12	0.12	0.11	0.11
358	NASDAQ	LPSN	Mon, Sep 10, 2001	0.11	0.12	0.11	0.12
357	NASDAQ	LPSN	Fri, Sep 7, 2001	0.11	0.12	0.10	0.11
356	NASDAQ	LPSN	Thu, Sep 6, 2001	0.10	0.12	0.10	0.12
355	NASDAQ	LPSN	Wed, Sep 5, 2001	0.11	0.12	0.11	0.12
354	NASDAQ	LPSN	Tue, Sep 4, 2001	0.12	0.12	0.10	0.11
353	NASDAQ	LPSN	Fri, Aug 31, 2001	0.11	0.12	0.11	0.12
352	NASDAQ	LPSN	Thu, Aug 30, 2001	0.12	0.13	0.11	0.12
351	NASDAQ	LPSN	Wed, Aug 29, 2001	0.12	0.13	0.12	0.12
350	NASDAQ	LPSN	Tue, Aug 28, 2001	0.12	0.12	0.11	0.12
349	NASDAQ	LPSN	Mon, Aug 27, 2001	0.12	0.13	0.11	0.12
348	NASDAQ	LPSN	Fri, Aug 24, 2001	0.11	0.12	0.10	0.12
347	NASDAQ	LPSN	Thu, Aug 23, 2001	0.10	0.12	0.10	0.12
346	NASDAQ	LPSN	Wed, Aug 22, 2001	0.11	0.11	0.10	0.10
345	NASDAQ	LPSN	Tue, Aug 21, 2001	0.11	0.12	0.10	0.11
344	NASDAQ	LPSN	Mon, Aug 20, 2001	0.12	0.13	0.10	0.12
343	NASDAQ	LPSN	Fri, Aug 17, 2001	0.12	0.12	0.10	0.12
342	NASDAQ	LPSN	Thu, Aug 16, 2001	0.12	0.12	0.10	0.12
341	NASDAQ	LPSN	Wed, Aug 15, 2001	0.12	0.12	0.11	0.11
340	NASDAQ	LPSN	Tue, Aug 14, 2001	0.12	0.12	0.11	0.12
339	NASDAQ	LPSN	Mon, Aug 13, 2001	0.13	0.13	0.11	0.12
338	NASDAQ	LPSN	Fri, Aug 10, 2001	0.12	0.13	0.11	0.12
337	NASDAQ	LPSN	Thu, Aug 9, 2001	0.13	0.13	0.11	0.11
336	NASDAQ	LPSN	Wed, Aug 8, 2001	0.12	0.14	0.12	0.12
335	NASDAQ	LPSN	Tue, Aug 7, 2001	0.14	0.14	0.12	0.12
334	NASDAQ	LPSN	Mon, Aug 6, 2001	0.15	0.15	0.09	0.12
333	NASDAQ	LPSN	Fri, Aug 3, 2001	0.13	0.14	0.13	0.14
332	NASDAQ	LPSN	Thu, Aug 2, 2001	0.14	0.14	0.11	0.13
331	NASDAQ	LPSN	Wed, Aug 1, 2001	0.12	0.15	0.11	0.15
330	NASDAQ	LPSN	Tue, Jul 31, 2001	0.12	0.14	0.07	0.12
329	NASDAQ	LPSN	Mon, Jul 30, 2001	0.13	0.13	0.10	0.12
328	NASDAQ	LPSN	Fri, Jul 27, 2001	0.14	0.14	0.10	0.13
327	NASDAQ	LPSN	Thu, Jul 26, 2001	0.16	0.16	0.13	0.14
326	NASDAQ	LPSN	Wed, Jul 25, 2001	0.16	0.18	0.10	0.15
325	NASDAQ	LPSN	Tue, Jul 24, 2001	0.15	0.18	0.14	0.18
324	NASDAQ	LPSN	Mon, Jul 23, 2001	0.17	0.19	0.13	0.14
323	NASDAQ	LPSN	Fri, Jul 20, 2001	0.17	0.18	0.15	0.18
322	NASDAQ	LPSN	Thu, Jul 19, 2001	0.17	0.21	0.15	0.16
321	NASDAQ	LPSN	Wed, Jul 18, 2001	0.27	0.28	0.10	0.16
320	NASDAQ	LPSN	Tue, Jul 17, 2001	0.24	0.28	0.24	0.27
319	NASDAQ	LPSN	Mon, Jul 16, 2001	0.25	0.25	0.24	0.24
318	NASDAQ	LPSN	Fri, Jul 13, 2001	0.25	0.27	0.24	0.27
317	NASDAQ	LPSN	Thu, Jul 12, 2001	0.27	0.29	0.25	0.25
316	NASDAQ	LPSN	Wed, Jul 11, 2001	0.26	0.28	0.25	0.27
315	NASDAQ	LPSN	Tue, Jul 10, 2001	0.22	0.32	0.22	0.28
314	NASDAQ	LPSN	Mon, Jul 9, 2001	0.28	0.30	0.28	0.28
313	NASDAQ	LPSN	Fri, Jul 6, 2001	0.28	0.30	0.24	0.27
312	NASDAQ	LPSN	Thu, Jul 5, 2001	0.26	0.28	0.23	0.25
311	NASDAQ	LPSN	Tue, Jul 3, 2001	0.30	0.30	0.25	0.29
310	NASDAQ	LPSN	Mon, Jul 2, 2001	0.28	0.36	0.25	0.29
309	NASDAQ	LPSN	Fri, Jun 29, 2001	0.28	0.28	0.21	0.25
308	NASDAQ	LPSN	Thu, Jun 28, 2001	0.26	0.28	0.26	0.26
307	NASDAQ	LPSN	Wed, Jun 27, 2001	0.30	0.30	0.29	0.29
306	NASDAQ	LPSN	Tue, Jun 26, 2001	0.32	0.32	0.27	0.30
305	NASDAQ	LPSN	Mon, Jun 25, 2001	0.29	0.32	0.29	0.30
304	NASDAQ	LPSN	Fri, Jun 22, 2001	0.37	0.37	0.28	0.30
303	NASDAQ	LPSN	Thu, Jun 21, 2001	0.24	0.39	0.23	0.39
302	NASDAQ	LPSN	Wed, Jun 20, 2001	0.25	0.26	0.20	0.23
301	NASDAQ	LPSN	Tue, Jun 19, 2001	0.26	0.30	0.25	0.25
300	NASDAQ	LPSN	Mon, Jun 18, 2001	0.24	0.26	0.24	0.26
299	NASDAQ	LPSN	Fri, Jun 15, 2001	0.24	0.26	0.23	0.24
298	NASDAQ	LPSN	Thu, Jun 14, 2001	0.25	0.27	0.25	0.25
297	NASDAQ	LPSN	Wed, Jun 13, 2001	0.26	0.27	0.25	0.26
296	NASDAQ	LPSN	Tue, Jun 12, 2001	0.28	0.30	0.26	0.28
295	NASDAQ	LPSN	Mon, Jun 11, 2001	0.29	0.31	0.20	0.28
294	NASDAQ	LPSN	Fri, Jun 8, 2001	0.29	0.29	0.26	0.29
293	NASDAQ	LPSN	Thu, Jun 7, 2001	0.29	0.29	0.28	0.28
292	NASDAQ	LPSN	Wed, Jun 6, 2001	0.30	0.31	0.28	0.30
291	NASDAQ	LPSN	Tue, Jun 5, 2001	0.33	0.34	0.26	0.30
290	NASDAQ	LPSN	Mon, Jun 4, 2001	0.32	0.32	0.25	0.29
289	NASDAQ	LPSN	Fri, Jun 1, 2001	0.39	0.40	0.28	0.31
288	NASDAQ	LPSN	Thu, May 31, 2001	0.43	0.55	0.38	0.40
287	NASDAQ	LPSN	Wed, May 30, 2001	0.26	0.38	0.22	0.36
286	NASDAQ	LPSN	Tue, May 29, 2001	0.25	0.26	0.23	0.25
285	NASDAQ	LPSN	Fri, May 25, 2001	0.24	0.25	0.22	0.23
284	NASDAQ	LPSN	Thu, May 24, 2001	0.30	0.30	0.24	0.28
283	NASDAQ	LPSN	Wed, May 23, 2001	0.27	0.27	0.25	0.25
282	NASDAQ	LPSN	Tue, May 22, 2001	0.28	0.28	0.20	0.24
281	NASDAQ	LPSN	Mon, May 21, 2001	0.28	0.28	0.25	0.28
280	NASDAQ	LPSN	Fri, May 18, 2001	0.29	0.30	0.20	0.27
279	NASDAQ	LPSN	Thu, May 17, 2001	0.31	0.31	0.27	0.27
278	NASDAQ	LPSN	Wed, May 16, 2001	0.33	0.33	0.29	0.31
277	NASDAQ	LPSN	Tue, May 15, 2001	0.30	0.35	0.30	0.33
276	NASDAQ	LPSN	Mon, May 14, 2001	0.32	0.36	0.29	0.29
275	NASDAQ	LPSN	Fri, May 11, 2001	0.31	0.32	0.29	0.29
274	NASDAQ	LPSN	Thu, May 10, 2001	0.35	0.35	0.30	0.31
273	NASDAQ	LPSN	Wed, May 9, 2001	0.32	0.35	0.29	0.34
272	NASDAQ	LPSN	Tue, May 8, 2001	0.33	0.34	0.28	0.29
271	NASDAQ	LPSN	Mon, May 7, 2001	0.34	0.35	0.31	0.31
270	NASDAQ	LPSN	Fri, May 4, 2001	0.35	0.35	0.33	0.33
269	NASDAQ	LPSN	Thu, May 3, 2001	0.37	0.37	0.30	0.30
268	NASDAQ	LPSN	Wed, May 2, 2001	0.35	0.37	0.31	0.36
267	NASDAQ	LPSN	Tue, May 1, 2001	0.41	0.45	0.33	0.35
266	NASDAQ	LPSN	Mon, Apr 30, 2001	0.51	0.51	0.43	0.46
265	NASDAQ	LPSN	Fri, Apr 27, 2001	0.52	0.55	0.38	0.51
264	NASDAQ	LPSN	Thu, Apr 26, 2001	0.44	0.54	0.44	0.53
263	NASDAQ	LPSN	Wed, Apr 25, 2001	0.48	0.48	0.46	0.47
262	NASDAQ	LPSN	Tue, Apr 24, 2001	0.45	0.45	0.44	0.44
261	NASDAQ	LPSN	Mon, Apr 23, 2001	0.43	0.48	0.43	0.44
260	NASDAQ	LPSN	Fri, Apr 20, 2001	0.37	0.44	0.37	0.43
259	NASDAQ	LPSN	Thu, Apr 19, 2001	0.36	0.39	0.36	0.36
258	NASDAQ	LPSN	Wed, Apr 18, 2001	0.40	0.40	0.35	0.35
257	NASDAQ	LPSN	Tue, Apr 17, 2001	0.40	0.43	0.40	0.41
256	NASDAQ	LPSN	Mon, Apr 16, 2001	0.44	0.45	0.40	0.40
255	NASDAQ	LPSN	Thu, Apr 12, 2001	0.39	0.48	0.37	0.45
254	NASDAQ	LPSN	Wed, Apr 11, 2001	0.40	0.42	0.35	0.38
253	NASDAQ	LPSN	Tue, Apr 10, 2001	0.45	0.45	0.35	0.39
252	NASDAQ	LPSN	Mon, Apr 9, 2001	0.44	0.44	0.41	0.41
251	NASDAQ	LPSN	Fri, Apr 6, 2001	0.44	0.47	0.38	0.44
250	NASDAQ	LPSN	Thu, Apr 5, 2001	0.47	0.47	0.31	0.44
249	NASDAQ	LPSN	Wed, Apr 4, 2001	0.25	0.44	0.25	0.44
248	NASDAQ	LPSN	Tue, Apr 3, 2001	0.31	0.31	0.25	0.25
247	NASDAQ	LPSN	Mon, Apr 2, 2001	0.31	0.34	0.31	0.31
246	NASDAQ	LPSN	Fri, Mar 30, 2001	0.28	0.41	0.25	0.38
245	NASDAQ	LPSN	Thu, Mar 29, 2001	0.31	0.31	0.28	0.28
244	NASDAQ	LPSN	Wed, Mar 28, 2001	0.31	0.34	0.28	0.28
243	NASDAQ	LPSN	Tue, Mar 27, 2001	0.34	0.39	0.31	0.34
242	NASDAQ	LPSN	Mon, Mar 26, 2001	0.41	0.44	0.31	0.34
241	NASDAQ	LPSN	Fri, Mar 23, 2001	0.53	0.53	0.41	0.44
240	NASDAQ	LPSN	Thu, Mar 22, 2001	0.66	0.66	0.41	0.53
239	NASDAQ	LPSN	Wed, Mar 21, 2001	0.83	0.83	0.63	0.66
238	NASDAQ	LPSN	Tue, Mar 20, 2001	0.88	1.00	0.72	0.78
237	NASDAQ	LPSN	Mon, Mar 19, 2001	1.00	1.00	0.84	0.86
236	NASDAQ	LPSN	Fri, Mar 16, 2001	0.97	1.00	0.88	0.91
235	NASDAQ	LPSN	Thu, Mar 15, 2001	1.00	1.03	1.00	1.00
234	NASDAQ	LPSN	Wed, Mar 14, 2001	1.06	1.06	0.88	1.00
233	NASDAQ	LPSN	Tue, Mar 13, 2001	1.16	1.16	0.94	1.03
232	NASDAQ	LPSN	Mon, Mar 12, 2001	1.22	1.22	1.13	1.16
231	NASDAQ	LPSN	Fri, Mar 9, 2001	1.36	1.41	1.25	1.27
230	NASDAQ	LPSN	Thu, Mar 8, 2001	1.31	1.31	1.31	1.31
229	NASDAQ	LPSN	Wed, Mar 7, 2001	1.34	1.38	1.31	1.31
228	NASDAQ	LPSN	Tue, Mar 6, 2001	1.41	1.41	1.34	1.38
227	NASDAQ	LPSN	Mon, Mar 5, 2001	1.41	1.41	1.38	1.38
226	NASDAQ	LPSN	Fri, Mar 2, 2001	1.41	1.44	1.38	1.38
225	NASDAQ	LPSN	Thu, Mar 1, 2001	1.38	1.41	1.38	1.38
224	NASDAQ	LPSN	Wed, Feb 28, 2001	1.44	1.47	1.25	1.47
223	NASDAQ	LPSN	Tue, Feb 27, 2001	1.47	1.50	1.44	1.47
222	NASDAQ	LPSN	Mon, Feb 26, 2001	1.59	1.63	1.47	1.47
221	NASDAQ	LPSN	Fri, Feb 23, 2001	1.70	1.75	1.44	1.53
220	NASDAQ	LPSN	Thu, Feb 22, 2001	1.69	1.75	1.63	1.63
219	NASDAQ	LPSN	Wed, Feb 21, 2001	1.50	1.75	1.44	1.59
218	NASDAQ	LPSN	Tue, Feb 20, 2001	1.44	1.59	1.25	1.56
217	NASDAQ	LPSN	Fri, Feb 16, 2001	1.31	1.50	1.22	1.44
216	NASDAQ	LPSN	Thu, Feb 15, 2001	1.41	1.53	1.25	1.28
215	NASDAQ	LPSN	Wed, Feb 14, 2001	1.50	1.50	1.41	1.44
214	NASDAQ	LPSN	Tue, Feb 13, 2001	1.52	1.56	1.44	1.44
213	NASDAQ	LPSN	Mon, Feb 12, 2001	1.50	1.56	1.41	1.44
212	NASDAQ	LPSN	Fri, Feb 9, 2001	1.47	1.63	1.44	1.44
211	NASDAQ	LPSN	Thu, Feb 8, 2001	1.50	1.50	1.44	1.44
210	NASDAQ	LPSN	Wed, Feb 7, 2001	1.50	1.53	1.44	1.50
209	NASDAQ	LPSN	Tue, Feb 6, 2001	1.50	1.53	1.44	1.50
208	NASDAQ	LPSN	Mon, Feb 5, 2001	1.63	1.63	1.38	1.50
207	NASDAQ	LPSN	Fri, Feb 2, 2001	1.50	1.63	1.41	1.59
206	NASDAQ	LPSN	Thu, Feb 1, 2001	1.61	1.69	1.41	1.44
205	NASDAQ	LPSN	Wed, Jan 31, 2001	1.50	1.50	1.44	1.50
204	NASDAQ	LPSN	Tue, Jan 30, 2001	1.44	1.63	1.44	1.50
203	NASDAQ	LPSN	Mon, Jan 29, 2001	1.38	1.44	1.38	1.42
202	NASDAQ	LPSN	Fri, Jan 26, 2001	1.31	1.38	1.31	1.31
201	NASDAQ	LPSN	Thu, Jan 25, 2001	1.34	1.38	1.25	1.28
200	NASDAQ	LPSN	Wed, Jan 24, 2001	1.31	1.38	1.28	1.34
199	NASDAQ	LPSN	Tue, Jan 23, 2001	1.28	1.38	1.28	1.38
198	NASDAQ	LPSN	Mon, Jan 22, 2001	1.42	1.44	1.28	1.31
197	NASDAQ	LPSN	Fri, Jan 19, 2001	1.38	1.38	1.25	1.38
196	NASDAQ	LPSN	Thu, Jan 18, 2001	1.16	1.50	1.16	1.38
195	NASDAQ	LPSN	Wed, Jan 17, 2001	1.03	1.16	1.00	1.16
194	NASDAQ	LPSN	Tue, Jan 16, 2001	1.06	1.06	1.00	1.03
193	NASDAQ	LPSN	Fri, Jan 12, 2001	1.02	1.03	1.00	1.00
192	NASDAQ	LPSN	Thu, Jan 11, 2001	1.16	1.16	0.94	0.97
191	NASDAQ	LPSN	Wed, Jan 10, 2001	1.19	1.19	1.13	1.16
190	NASDAQ	LPSN	Tue, Jan 9, 2001	1.00	1.13	1.00	1.06
189	NASDAQ	LPSN	Mon, Jan 8, 2001	1.00	1.13	1.00	1.03
188	NASDAQ	LPSN	Fri, Jan 5, 2001	1.13	1.13	1.00	1.00
187	NASDAQ	LPSN	Thu, Jan 4, 2001	1.13	1.13	1.06	1.06
186	NASDAQ	LPSN	Wed, Jan 3, 2001	1.09	1.13	1.06	1.13
185	NASDAQ	LPSN	Tue, Jan 2, 2001	1.06	1.13	1.06	1.06
184	NASDAQ	LPSN	Fri, Dec 29, 2000	1.06	1.09	1.03	1.06
183	NASDAQ	LPSN	Thu, Dec 28, 2000	1.13	1.16	1.00	1.06
182	NASDAQ	LPSN	Wed, Dec 27, 2000	1.13	1.19	1.06	1.16
181	NASDAQ	LPSN	Tue, Dec 26, 2000	1.13	1.19	1.03	1.03
180	NASDAQ	LPSN	Fri, Dec 22, 2000	1.13	1.20	1.13	1.16
179	NASDAQ	LPSN	Thu, Dec 21, 2000	1.06	1.25	1.00	1.13
178	NASDAQ	LPSN	Wed, Dec 20, 2000	1.00	1.19	1.00	1.19
177	NASDAQ	LPSN	Tue, Dec 19, 2000	0.91	1.19	0.88	1.00
176	NASDAQ	LPSN	Mon, Dec 18, 2000	1.09	1.19	0.94	0.94
175	NASDAQ	LPSN	Fri, Dec 15, 2000	1.03	1.13	0.94	1.06
174	NASDAQ	LPSN	Thu, Dec 14, 2000	1.13	1.25	0.88	0.88
173	NASDAQ	LPSN	Wed, Dec 13, 2000	1.17	1.25	1.06	1.06
172	NASDAQ	LPSN	Tue, Dec 12, 2000	1.13	1.13	1.00	1.13
171	NASDAQ	LPSN	Mon, Dec 11, 2000	1.11	1.13	1.00	1.06
170	NASDAQ	LPSN	Fri, Dec 8, 2000	1.34	1.34	1.00	1.00
169	NASDAQ	LPSN	Thu, Dec 7, 2000	1.06	1.38	1.00	1.16
168	NASDAQ	LPSN	Wed, Dec 6, 2000	1.19	1.31	1.00	1.00
167	NASDAQ	LPSN	Tue, Dec 5, 2000	1.25	1.31	1.19	1.19
166	NASDAQ	LPSN	Mon, Dec 4, 2000	1.44	1.44	1.25	1.25
165	NASDAQ	LPSN	Fri, Dec 1, 2000	1.25	1.44	1.19	1.41
164	NASDAQ	LPSN	Thu, Nov 30, 2000	1.38	1.38	1.13	1.25
163	NASDAQ	LPSN	Wed, Nov 29, 2000	1.31	1.44	1.25	1.25
162	NASDAQ	LPSN	Tue, Nov 28, 2000	1.44	1.44	1.19	1.41
161	NASDAQ	LPSN	Mon, Nov 27, 2000	1.19	1.44	1.16	1.38
160	NASDAQ	LPSN	Fri, Nov 24, 2000	1.05	1.19	1.03	1.13
159	NASDAQ	LPSN	Wed, Nov 22, 2000	1.25	1.25	1.00	1.03
158	NASDAQ	LPSN	Tue, Nov 21, 2000	1.38	1.44	1.06	1.25
157	NASDAQ	LPSN	Mon, Nov 20, 2000	1.38	1.44	1.25	1.31
156	NASDAQ	LPSN	Fri, Nov 17, 2000	1.44	1.55	1.38	1.38
155	NASDAQ	LPSN	Thu, Nov 16, 2000	1.50	1.63	1.25	1.25
154	NASDAQ	LPSN	Wed, Nov 15, 2000	1.81	1.81	1.44	1.44
153	NASDAQ	LPSN	Tue, Nov 14, 2000	1.86	1.88	1.75	1.75
152	NASDAQ	LPSN	Mon, Nov 13, 2000	1.97	2.00	1.81	1.83
151	NASDAQ	LPSN	Fri, Nov 10, 2000	2.00	2.00	1.81	1.81
150	NASDAQ	LPSN	Thu, Nov 9, 2000	1.88	2.00	1.75	2.00
149	NASDAQ	LPSN	Wed, Nov 8, 2000	2.00	2.00	1.88	2.00
148	NASDAQ	LPSN	Tue, Nov 7, 2000	2.06	2.06	1.91	2.00
147	NASDAQ	LPSN	Mon, Nov 6, 2000	2.19	2.19	1.91	2.00
146	NASDAQ	LPSN	Fri, Nov 3, 2000	2.44	2.50	2.00	2.13
145	NASDAQ	LPSN	Thu, Nov 2, 2000	2.38	2.44	2.00	2.36
144	NASDAQ	LPSN	Wed, Nov 1, 2000	2.20	2.44	2.19	2.44
143	NASDAQ	LPSN	Tue, Oct 31, 2000	2.69	2.69	2.00	2.31
142	NASDAQ	LPSN	Mon, Oct 30, 2000	2.30	2.56	1.94	2.44
141	NASDAQ	LPSN	Fri, Oct 27, 2000	1.88	2.25	1.81	2.25
140	NASDAQ	LPSN	Thu, Oct 26, 2000	2.00	2.00	1.63	1.69
139	NASDAQ	LPSN	Wed, Oct 25, 2000	1.98	2.06	1.94	1.97
138	NASDAQ	LPSN	Tue, Oct 24, 2000	2.00	2.13	1.88	1.94
137	NASDAQ	LPSN	Mon, Oct 23, 2000	2.00	2.00	1.88	2.00
136	NASDAQ	LPSN	Fri, Oct 20, 2000	2.11	2.13	1.88	1.94
135	NASDAQ	LPSN	Thu, Oct 19, 2000	2.11	2.13	2.00	2.06
134	NASDAQ	LPSN	Wed, Oct 18, 2000	2.03	2.13	1.91	2.00
133	NASDAQ	LPSN	Tue, Oct 17, 2000	2.25	2.31	1.94	2.03
132	NASDAQ	LPSN	Mon, Oct 16, 2000	2.11	2.44	1.84	2.13
131	NASDAQ	LPSN	Fri, Oct 13, 2000	2.02	2.16	2.02	2.09
130	NASDAQ	LPSN	Thu, Oct 12, 2000	2.13	2.13	1.84	2.13
129	NASDAQ	LPSN	Wed, Oct 11, 2000	2.44	2.44	1.91	1.94
128	NASDAQ	LPSN	Tue, Oct 10, 2000	2.44	2.44	2.13	2.19
127	NASDAQ	LPSN	Mon, Oct 9, 2000	2.25	2.44	2.25	2.44
126	NASDAQ	LPSN	Fri, Oct 6, 2000	2.06	2.38	2.03	2.38
125	NASDAQ	LPSN	Thu, Oct 5, 2000	2.36	2.44	1.44	2.28
124	NASDAQ	LPSN	Wed, Oct 4, 2000	3.81	3.81	2.00	2.25
123	NASDAQ	LPSN	Tue, Oct 3, 2000	4.13	4.13	3.88	3.88
122	NASDAQ	LPSN	Mon, Oct 2, 2000	4.06	4.16	3.88	4.06
121	NASDAQ	LPSN	Fri, Sep 29, 2000	4.19	4.69	4.19	4.38
120	NASDAQ	LPSN	Thu, Sep 28, 2000	4.94	4.94	3.63	4.50
119	NASDAQ	LPSN	Wed, Sep 27, 2000	5.16	5.50	3.75	4.69
118	NASDAQ	LPSN	Tue, Sep 26, 2000	5.00	5.13	4.88	5.13
117	NASDAQ	LPSN	Mon, Sep 25, 2000	4.88	5.25	4.88	4.88
116	NASDAQ	LPSN	Fri, Sep 22, 2000	5.81	5.88	4.75	5.19
115	NASDAQ	LPSN	Thu, Sep 21, 2000	6.00	6.63	5.88	5.88
114	NASDAQ	LPSN	Wed, Sep 20, 2000	6.69	6.69	5.88	5.88
113	NASDAQ	LPSN	Tue, Sep 19, 2000	6.94	7.00	6.38	6.38
112	NASDAQ	LPSN	Mon, Sep 18, 2000	6.50	6.75	6.13	6.25
111	NASDAQ	LPSN	Fri, Sep 15, 2000	7.00	7.06	6.88	6.88
110	NASDAQ	LPSN	Thu, Sep 14, 2000	7.06	7.13	6.75	7.06
109	NASDAQ	LPSN	Tue, Sep 12, 2000	6.94	7.06	6.88	7.06
108	NASDAQ	LPSN	Mon, Sep 11, 2000	6.81	6.81	6.75	6.75
107	NASDAQ	LPSN	Fri, Sep 8, 2000	6.81	7.00	6.81	7.00
106	NASDAQ	LPSN	Thu, Sep 7, 2000	7.06	7.19	6.81	7.00
105	NASDAQ	LPSN	Wed, Sep 6, 2000	7.13	7.13	7.00	7.06
104	NASDAQ	LPSN	Tue, Sep 5, 2000	7.13	7.38	6.88	7.06
103	NASDAQ	LPSN	Fri, Sep 1, 2000	6.75	7.38	6.75	7.00
102	NASDAQ	LPSN	Thu, Aug 31, 2000	6.88	7.06	6.50	6.50
101	NASDAQ	LPSN	Wed, Aug 30, 2000	6.94	7.13	6.75	6.75
100	NASDAQ	LPSN	Tue, Aug 29, 2000	7.00	7.13	6.63	7.13
99	NASDAQ	LPSN	Mon, Aug 28, 2000	7.25	7.25	6.88	6.88
98	NASDAQ	LPSN	Fri, Aug 25, 2000	7.75	7.81	7.00	7.25
97	NASDAQ	LPSN	Thu, Aug 24, 2000	7.69	7.94	7.00	7.00
96	NASDAQ	LPSN	Wed, Aug 23, 2000	5.97	7.63	5.94	7.56
95	NASDAQ	LPSN	Tue, Aug 22, 2000	5.75	5.94	5.50	5.75
94	NASDAQ	LPSN	Mon, Aug 21, 2000	5.81	6.00	5.50	5.78
93	NASDAQ	LPSN	Fri, Aug 18, 2000	6.50	6.50	5.88	5.88
92	NASDAQ	LPSN	Thu, Aug 17, 2000	6.75	6.88	5.75	6.34
91	NASDAQ	LPSN	Wed, Aug 16, 2000	7.19	7.50	6.06	6.63
90	NASDAQ	LPSN	Tue, Aug 15, 2000	7.31	7.50	7.13	7.13
89	NASDAQ	LPSN	Mon, Aug 14, 2000	7.69	7.69	7.13	7.25
88	NASDAQ	LPSN	Fri, Aug 11, 2000	7.75	8.25	6.75	7.63
87	NASDAQ	LPSN	Thu, Aug 10, 2000	8.22	8.25	7.81	7.81
86	NASDAQ	LPSN	Wed, Aug 9, 2000	8.50	8.75	8.38	8.44
85	NASDAQ	LPSN	Tue, Aug 8, 2000	8.56	9.06	8.50	8.50
84	NASDAQ	LPSN	Mon, Aug 7, 2000	8.88	9.00	8.50	8.63
83	NASDAQ	LPSN	Fri, Aug 4, 2000	8.97	9.25	8.97	9.00
82	NASDAQ	LPSN	Thu, Aug 3, 2000	9.00	9.00	8.88	9.00
81	NASDAQ	LPSN	Wed, Aug 2, 2000	9.19	9.25	9.00	9.06
80	NASDAQ	LPSN	Tue, Aug 1, 2000	9.31	9.31	9.13	9.25
79	NASDAQ	LPSN	Mon, Jul 31, 2000	8.50	9.50	8.31	9.50
78	NASDAQ	LPSN	Fri, Jul 28, 2000	8.75	9.00	8.56	8.56
77	NASDAQ	LPSN	Thu, Jul 27, 2000	8.81	8.88	8.56	8.75
76	NASDAQ	LPSN	Wed, Jul 26, 2000	9.20	9.50	8.81	8.81
75	NASDAQ	LPSN	Tue, Jul 25, 2000	9.25	9.25	9.00	9.25
74	NASDAQ	LPSN	Mon, Jul 24, 2000	9.16	9.25	9.00	9.06
73	NASDAQ	LPSN	Fri, Jul 21, 2000	9.00	9.25	9.00	9.06
72	NASDAQ	LPSN	Thu, Jul 20, 2000	9.19	9.31	8.94	9.25
71	NASDAQ	LPSN	Wed, Jul 19, 2000	9.09	9.44	9.00	9.19
70	NASDAQ	LPSN	Tue, Jul 18, 2000	9.03	9.19	8.88	9.00
69	NASDAQ	LPSN	Mon, Jul 17, 2000	9.13	9.38	8.88	9.00
68	NASDAQ	LPSN	Fri, Jul 14, 2000	9.13	9.13	8.88	9.06
67	NASDAQ	LPSN	Thu, Jul 13, 2000	8.50	9.13	8.50	9.00
66	NASDAQ	LPSN	Wed, Jul 12, 2000	8.88	8.88	8.50	8.75
65	NASDAQ	LPSN	Tue, Jul 11, 2000	8.44	8.75	8.13	8.75
64	NASDAQ	LPSN	Mon, Jul 10, 2000	8.38	8.50	8.38	8.44
63	NASDAQ	LPSN	Fri, Jul 7, 2000	8.48	8.63	8.25	8.38
62	NASDAQ	LPSN	Thu, Jul 6, 2000	8.38	8.50	8.25	8.50
61	NASDAQ	LPSN	Wed, Jul 5, 2000	8.38	8.44	8.25	8.31
60	NASDAQ	LPSN	Mon, Jul 3, 2000	8.69	8.75	8.31	8.50
59	NASDAQ	LPSN	Fri, Jun 30, 2000	8.63	9.06	8.63	8.69
58	NASDAQ	LPSN	Thu, Jun 29, 2000	8.78	9.06	8.50	8.63
57	NASDAQ	LPSN	Wed, Jun 28, 2000	8.75	9.13	8.75	9.06
56	NASDAQ	LPSN	Tue, Jun 27, 2000	8.75	9.00	8.75	9.00
55	NASDAQ	LPSN	Mon, Jun 26, 2000	9.13	9.13	8.75	9.00
54	NASDAQ	LPSN	Fri, Jun 23, 2000	9.09	9.25	8.75	8.75
53	NASDAQ	LPSN	Thu, Jun 22, 2000	8.84	9.00	8.81	9.00
52	NASDAQ	LPSN	Wed, Jun 21, 2000	8.25	9.22	8.25	8.88
51	NASDAQ	LPSN	Tue, Jun 20, 2000	8.25	8.25	8.00	8.25
50	NASDAQ	LPSN	Mon, Jun 19, 2000	8.25	8.25	7.84	8.25
49	NASDAQ	LPSN	Fri, Jun 16, 2000	8.00	8.00	7.50	7.84
48	NASDAQ	LPSN	Thu, Jun 15, 2000	7.88	8.00	7.88	7.98
47	NASDAQ	LPSN	Wed, Jun 14, 2000	8.00	8.13	7.94	7.94
46	NASDAQ	LPSN	Tue, Jun 13, 2000	8.19	8.25	7.88	7.94
45	NASDAQ	LPSN	Mon, Jun 12, 2000	7.88	8.25	7.88	8.25
44	NASDAQ	LPSN	Fri, Jun 9, 2000	8.00	8.00	7.75	7.88
43	NASDAQ	LPSN	Thu, Jun 8, 2000	7.88	8.13	7.88	7.94
42	NASDAQ	LPSN	Wed, Jun 7, 2000	8.25	8.25	7.94	8.25
41	NASDAQ	LPSN	Tue, Jun 6, 2000	8.13	8.25	8.00	8.19
40	NASDAQ	LPSN	Mon, Jun 5, 2000	8.25	8.38	8.00	8.25
39	NASDAQ	LPSN	Fri, Jun 2, 2000	7.81	8.25	7.69	8.25
38	NASDAQ	LPSN	Thu, Jun 1, 2000	7.94	7.94	7.44	7.75
37	NASDAQ	LPSN	Wed, May 31, 2000	7.75	7.91	7.63	7.63
36	NASDAQ	LPSN	Tue, May 30, 2000	7.69	7.88	7.63	7.88
35	NASDAQ	LPSN	Fri, May 26, 2000	7.22	7.75	7.22	7.63
34	NASDAQ	LPSN	Thu, May 25, 2000	6.81	7.50	6.81	7.25
33	NASDAQ	LPSN	Wed, May 24, 2000	7.00	7.50	6.88	6.98
32	NASDAQ	LPSN	Tue, May 23, 2000	7.81	7.88	7.00	7.50
31	NASDAQ	LPSN	Mon, May 22, 2000	7.91	8.00	7.69	7.75
30	NASDAQ	LPSN	Fri, May 19, 2000	7.56	8.00	7.38	8.00
29	NASDAQ	LPSN	Thu, May 18, 2000	8.06	8.13	7.00	7.50
28	NASDAQ	LPSN	Wed, May 17, 2000	8.00	8.13	7.81	8.00
27	NASDAQ	LPSN	Tue, May 16, 2000	7.50	8.06	6.88	8.00
26	NASDAQ	LPSN	Mon, May 15, 2000	7.00	7.50	6.00	6.88
25	NASDAQ	LPSN	Fri, May 12, 2000	7.63	7.75	6.88	7.25
24	NASDAQ	LPSN	Thu, May 11, 2000	7.50	7.75	7.50	7.56
23	NASDAQ	LPSN	Wed, May 10, 2000	8.06	8.06	7.38	7.38
22	NASDAQ	LPSN	Tue, May 9, 2000	7.84	8.06	7.63	7.94
21	NASDAQ	LPSN	Mon, May 8, 2000	8.00	8.00	7.50	7.75
20	NASDAQ	LPSN	Fri, May 5, 2000	8.13	8.13	7.75	7.75
19	NASDAQ	LPSN	Thu, May 4, 2000	7.75	8.25	7.50	8.13
18	NASDAQ	LPSN	Wed, May 3, 2000	7.44	8.13	7.44	7.75
17	NASDAQ	LPSN	Tue, May 2, 2000	6.28	6.88	6.13	6.88
16	NASDAQ	LPSN	Mon, May 1, 2000	6.50	6.88	6.25	6.25
15	NASDAQ	LPSN	Fri, Apr 28, 2000	6.50	6.63	5.50	6.25
14	NASDAQ	LPSN	Thu, Apr 27, 2000	6.13	6.50	5.88	6.13
13	NASDAQ	LPSN	Wed, Apr 26, 2000	8.00	8.13	5.38	6.00
12	NASDAQ	LPSN	Tue, Apr 25, 2000	8.25	8.25	7.88	8.00
11	NASDAQ	LPSN	Mon, Apr 24, 2000	8.00	8.13	7.94	8.02
10	NASDAQ	LPSN	Thu, Apr 20, 2000	8.25	8.25	8.00	8.13
9	NASDAQ	LPSN	Wed, Apr 19, 2000	8.00	8.25	8.00	8.13
8	NASDAQ	LPSN	Tue, Apr 18, 2000	8.00	8.13	8.00	8.06
7	NASDAQ	LPSN	Mon, Apr 17, 2000	8.00	8.03	7.88	8.00
6	NASDAQ	LPSN	Fri, Apr 14, 2000	8.00	8.19	8.00	8.02
5	NASDAQ	LPSN	Thu, Apr 13, 2000	8.00	8.25	8.00	8.00
4	NASDAQ	LPSN	Wed, Apr 12, 2000	8.50	8.63	7.88	8.06
3	NASDAQ	LPSN	Tue, Apr 11, 2000	8.69	8.88	8.00	8.25
2	NASDAQ	LPSN	Mon, Apr 10, 2000	10.38	10.69	9.00	9.13
1	NASDAQ	LPSN	Fri, Apr 7, 2000	8.75	11.00	8.75	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

LivePerson Inc NASDAQ:LPSN 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