J. W. Mays Inc NASDAQ:MAYS Historical Prices

Below are the 3163 trading days of historical prices for MAYS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3163	NASDAQ	MAYS	Wed, Jan 18, 2023	0.00	0.00	0.00	0.00
3162	NASDAQ	MAYS	Tue, Jan 17, 2023	0.00	0.00	0.00	0.00
3161	NASDAQ	MAYS	Fri, Jan 13, 2023	44.26	44.26	44.26	44.26
3160	NASDAQ	MAYS	Thu, Jan 12, 2023	0.00	0.00	0.00	0.00
3159	NASDAQ	MAYS	Wed, Jan 11, 2023	0.00	0.00	0.00	0.00
3158	NASDAQ	MAYS	Tue, Jan 10, 2023	0.00	0.00	0.00	0.00
3157	NASDAQ	MAYS	Mon, Jan 9, 2023	0.00	0.00	0.00	0.00
3156	NASDAQ	MAYS	Fri, Jan 6, 2023	0.00	0.00	0.00	0.00
3155	NASDAQ	MAYS	Thu, Jan 5, 2023	46.51	46.51	46.51	46.51
3154	NASDAQ	MAYS	Wed, Jan 4, 2023	0.00	0.00	0.00	0.00
3153	NASDAQ	MAYS	Tue, Jan 3, 2023	47.80	47.80	47.80	47.80
3152	NASDAQ	MAYS	Wed, Dec 28, 2022	49.40	49.40	48.10	48.10
3151	NASDAQ	MAYS	Fri, Dec 23, 2022	48.21	48.31	48.00	48.00
3150	NASDAQ	MAYS	Wed, Dec 21, 2022	48.53	48.53	48.50	48.50
3149	NASDAQ	MAYS	Tue, Dec 20, 2022	49.50	49.50	48.51	48.51
3148	NASDAQ	MAYS	Mon, Dec 19, 2022	49.56	49.56	48.56	48.56
3147	NASDAQ	MAYS	Wed, Dec 14, 2022	47.83	47.83	47.83	47.83
3146	NASDAQ	MAYS	Tue, Dec 13, 2022	47.64	47.64	47.62	47.62
3145	NASDAQ	MAYS	Wed, Dec 7, 2022	48.02	48.02	47.75	47.75
3144	NASDAQ	MAYS	Tue, Dec 6, 2022	48.04	50.50	46.62	47.70
3143	NASDAQ	MAYS	Thu, Dec 1, 2022	48.53	48.53	48.53	48.53
3142	NASDAQ	MAYS	Wed, Nov 30, 2022	50.45	50.45	48.00	48.23
3141	NASDAQ	MAYS	Tue, Nov 29, 2022	49.64	50.70	49.52	49.52
3140	NASDAQ	MAYS	Mon, Nov 28, 2022	48.40	48.40	48.40	48.40
3139	NASDAQ	MAYS	Wed, Nov 23, 2022	49.05	50.18	46.48	48.70
3138	NASDAQ	MAYS	Tue, Nov 22, 2022	48.81	48.81	48.81	48.81
3137	NASDAQ	MAYS	Mon, Nov 14, 2022	46.00	46.00	46.00	46.00
3136	NASDAQ	MAYS	Fri, Nov 11, 2022	46.14	46.72	46.00	46.40
3135	NASDAQ	MAYS	Thu, Nov 10, 2022	43.13	43.13	43.13	43.13
3134	NASDAQ	MAYS	Wed, Nov 9, 2022	44.76	44.76	44.76	44.76
3133	NASDAQ	MAYS	Tue, Nov 8, 2022	45.16	45.16	45.13	45.13
3132	NASDAQ	MAYS	Mon, Oct 31, 2022	46.27	46.27	46.27	46.27
3131	NASDAQ	MAYS	Fri, Oct 28, 2022	45.30	47.00	44.89	44.89
3130	NASDAQ	MAYS	Thu, Oct 27, 2022	46.28	46.28	46.28	46.28
3129	NASDAQ	MAYS	Wed, Oct 26, 2022	44.88	45.72	44.23	45.72
3128	NASDAQ	MAYS	Mon, Oct 24, 2022	46.80	46.80	46.80	46.80
3127	NASDAQ	MAYS	Thu, Oct 20, 2022	46.15	47.10	45.00	45.15
3126	NASDAQ	MAYS	Wed, Oct 19, 2022	44.58	46.56	44.58	46.00
3125	NASDAQ	MAYS	Tue, Oct 18, 2022	45.37	46.56	45.13	46.56
3124	NASDAQ	MAYS	Mon, Oct 17, 2022	45.00	46.40	44.71	45.80
3123	NASDAQ	MAYS	Fri, Oct 14, 2022	44.46	44.70	43.55	44.10
3122	NASDAQ	MAYS	Thu, Oct 13, 2022	41.65	44.00	41.65	44.00
3121	NASDAQ	MAYS	Wed, Oct 12, 2022	44.59	46.00	43.40	45.10
3120	NASDAQ	MAYS	Tue, Oct 11, 2022	44.00	48.46	43.01	43.01
3119	NASDAQ	MAYS	Fri, Oct 7, 2022	40.01	41.89	39.50	41.89
3118	NASDAQ	MAYS	Wed, Oct 5, 2022	38.55	40.00	38.55	39.50
3117	NASDAQ	MAYS	Fri, Sep 30, 2022	38.08	38.38	38.04	38.38
3116	NASDAQ	MAYS	Thu, Sep 29, 2022	38.00	38.01	38.00	38.01
3115	NASDAQ	MAYS	Wed, Sep 28, 2022	36.94	38.72	36.26	38.62
3114	NASDAQ	MAYS	Tue, Sep 27, 2022	40.00	40.00	36.10	36.96
3113	NASDAQ	MAYS	Fri, Sep 23, 2022	40.00	40.00	40.00	40.00
3112	NASDAQ	MAYS	Wed, Sep 21, 2022	40.50	40.50	40.50	40.50
3111	NASDAQ	MAYS	Tue, Sep 20, 2022	40.52	40.52	40.01	40.01
3110	NASDAQ	MAYS	Mon, Sep 19, 2022	42.23	42.24	42.23	42.24
3109	NASDAQ	MAYS	Fri, Sep 16, 2022	47.50	47.50	44.00	44.00
3108	NASDAQ	MAYS	Thu, Sep 15, 2022	49.83	50.30	46.55	46.55
3107	NASDAQ	MAYS	Wed, Sep 14, 2022	46.00	51.70	46.00	48.68
3106	NASDAQ	MAYS	Tue, Sep 13, 2022	47.33	49.00	47.33	49.00
3105	NASDAQ	MAYS	Mon, Sep 12, 2022	50.00	50.74	50.00	50.50
3104	NASDAQ	MAYS	Fri, Sep 9, 2022	50.00	50.24	49.95	50.24
3103	NASDAQ	MAYS	Thu, Sep 8, 2022	51.79	51.79	50.00	50.00
3102	NASDAQ	MAYS	Wed, Sep 7, 2022	52.90	53.96	52.90	53.96
3101	NASDAQ	MAYS	Tue, Sep 6, 2022	55.57	55.57	52.02	52.05
3100	NASDAQ	MAYS	Fri, Sep 2, 2022	48.97	49.45	48.97	49.45
3099	NASDAQ	MAYS	Wed, Aug 31, 2022	49.23	49.23	49.23	49.23
3098	NASDAQ	MAYS	Mon, Aug 29, 2022	51.00	52.53	51.00	51.69
3097	NASDAQ	MAYS	Thu, Aug 25, 2022	53.00	53.00	53.00	53.00
3096	NASDAQ	MAYS	Wed, Aug 24, 2022	49.95	51.60	49.95	51.60
3095	NASDAQ	MAYS	Fri, Aug 19, 2022	51.83	51.83	51.83	51.83
3094	NASDAQ	MAYS	Thu, Aug 18, 2022	54.00	54.00	54.00	54.00
3093	NASDAQ	MAYS	Wed, Aug 17, 2022	52.01	52.01	52.01	52.01
3092	NASDAQ	MAYS	Fri, Aug 12, 2022	55.71	56.36	55.01	55.01
3091	NASDAQ	MAYS	Thu, Aug 11, 2022	55.00	55.00	53.36	53.36
3090	NASDAQ	MAYS	Wed, Aug 10, 2022	55.64	56.50	54.01	54.01
3089	NASDAQ	MAYS	Tue, Aug 9, 2022	54.97	57.78	50.80	57.78
3088	NASDAQ	MAYS	Mon, Aug 8, 2022	48.47	62.01	48.47	54.65
3087	NASDAQ	MAYS	Fri, Aug 5, 2022	46.00	47.62	46.00	47.62
3086	NASDAQ	MAYS	Wed, Aug 3, 2022	45.19	45.19	45.19	45.19
3085	NASDAQ	MAYS	Tue, Aug 2, 2022	43.40	44.97	43.40	44.97
3084	NASDAQ	MAYS	Tue, Jul 26, 2022	44.95	46.23	44.79	44.80
3083	NASDAQ	MAYS	Mon, Jul 25, 2022	42.43	47.10	42.43	46.95
3082	NASDAQ	MAYS	Thu, Jul 7, 2022	42.20	42.50	41.56	42.50
3081	NASDAQ	MAYS	Wed, Jul 6, 2022	40.88	40.88	40.88	40.88
3080	NASDAQ	MAYS	Fri, Jul 1, 2022	41.10	42.00	41.10	42.00
3079	NASDAQ	MAYS	Thu, Jun 30, 2022	41.60	41.60	41.60	41.60
3078	NASDAQ	MAYS	Wed, Jun 29, 2022	41.90	41.90	41.90	41.90
3077	NASDAQ	MAYS	Tue, Jun 28, 2022	41.60	42.80	41.60	42.10
3076	NASDAQ	MAYS	Mon, Jun 27, 2022	41.81	41.81	41.81	41.81
3075	NASDAQ	MAYS	Thu, Jun 23, 2022	43.04	43.04	43.04	43.04
3074	NASDAQ	MAYS	Wed, Jun 22, 2022	43.50	43.50	43.50	43.50
3073	NASDAQ	MAYS	Fri, Jun 17, 2022	42.16	44.99	42.00	42.10
3072	NASDAQ	MAYS	Wed, Jun 15, 2022	42.27	43.10	42.12	43.10
3071	NASDAQ	MAYS	Tue, Jun 14, 2022	41.24	41.50	41.24	41.50
3070	NASDAQ	MAYS	Fri, Jun 10, 2022	40.60	41.50	40.60	41.50
3069	NASDAQ	MAYS	Thu, Jun 9, 2022	42.00	42.32	42.00	42.32
3068	NASDAQ	MAYS	Wed, Jun 8, 2022	42.88	42.88	42.88	42.88
3067	NASDAQ	MAYS	Tue, Jun 7, 2022	40.37	43.62	40.37	42.51
3066	NASDAQ	MAYS	Mon, Jun 6, 2022	40.00	40.00	39.93	39.93
3065	NASDAQ	MAYS	Fri, Jun 3, 2022	38.75	40.55	38.49	40.55
3064	NASDAQ	MAYS	Wed, Jun 1, 2022	38.75	38.75	38.75	38.75
3063	NASDAQ	MAYS	Tue, May 31, 2022	40.23	40.23	37.65	38.50
3062	NASDAQ	MAYS	Fri, May 27, 2022	41.54	42.00	41.00	41.00
3061	NASDAQ	MAYS	Mon, May 23, 2022	42.14	42.14	41.90	41.94
3060	NASDAQ	MAYS	Fri, May 20, 2022	41.15	41.15	41.15	41.15
3059	NASDAQ	MAYS	Thu, May 19, 2022	42.00	42.82	41.00	42.36
3058	NASDAQ	MAYS	Wed, May 18, 2022	42.00	42.00	42.00	42.00
3057	NASDAQ	MAYS	Fri, May 13, 2022	41.40	41.40	41.40	41.40
3056	NASDAQ	MAYS	Thu, May 12, 2022	40.00	40.00	39.50	40.00
3055	NASDAQ	MAYS	Tue, May 10, 2022	40.00	40.00	40.00	40.00
3054	NASDAQ	MAYS	Mon, May 9, 2022	40.75	42.00	40.75	42.00
3053	NASDAQ	MAYS	Fri, May 6, 2022	40.50	42.22	40.50	42.05
3052	NASDAQ	MAYS	Thu, May 5, 2022	39.00	39.00	39.00	39.00
3051	NASDAQ	MAYS	Wed, May 4, 2022	39.80	43.00	39.80	41.59
3050	NASDAQ	MAYS	Tue, May 3, 2022	39.43	39.99	39.43	39.99
3049	NASDAQ	MAYS	Mon, May 2, 2022	40.00	40.00	40.00	40.00
3048	NASDAQ	MAYS	Fri, Apr 29, 2022	39.50	40.73	39.50	40.73
3047	NASDAQ	MAYS	Thu, Apr 28, 2022	39.00	41.00	39.00	40.00
3046	NASDAQ	MAYS	Wed, Apr 27, 2022	39.83	40.75	39.55	39.55
3045	NASDAQ	MAYS	Tue, Apr 26, 2022	37.60	39.46	37.60	39.15
3044	NASDAQ	MAYS	Mon, Apr 25, 2022	38.49	38.49	38.49	38.49
3043	NASDAQ	MAYS	Fri, Apr 22, 2022	38.44	38.60	38.44	38.60
3042	NASDAQ	MAYS	Thu, Apr 21, 2022	38.00	39.68	37.89	38.10
3041	NASDAQ	MAYS	Wed, Apr 20, 2022	38.45	38.50	38.00	38.50
3040	NASDAQ	MAYS	Tue, Apr 19, 2022	38.50	38.50	38.50	38.50
3039	NASDAQ	MAYS	Mon, Apr 18, 2022	38.35	38.35	38.35	38.35
3038	NASDAQ	MAYS	Thu, Apr 14, 2022	38.00	38.00	38.00	38.00
3037	NASDAQ	MAYS	Wed, Apr 13, 2022	41.74	44.31	38.50	38.90
3036	NASDAQ	MAYS	Fri, Apr 8, 2022	40.25	41.90	39.50	41.00
3035	NASDAQ	MAYS	Thu, Apr 7, 2022	39.40	39.95	39.40	39.95
3034	NASDAQ	MAYS	Wed, Apr 6, 2022	40.50	40.50	40.50	40.50
3033	NASDAQ	MAYS	Mon, Apr 4, 2022	39.00	39.50	39.00	39.50
3032	NASDAQ	MAYS	Fri, Apr 1, 2022	38.50	40.02	37.00	40.00
3031	NASDAQ	MAYS	Thu, Mar 31, 2022	38.70	38.70	38.50	38.55
3030	NASDAQ	MAYS	Tue, Mar 29, 2022	39.13	39.20	38.50	39.00
3029	NASDAQ	MAYS	Fri, Mar 25, 2022	39.58	40.80	39.52	40.80
3028	NASDAQ	MAYS	Thu, Mar 24, 2022	42.83	42.83	41.10	41.10
3027	NASDAQ	MAYS	Wed, Mar 23, 2022	43.00	43.00	41.50	42.55
3026	NASDAQ	MAYS	Tue, Mar 22, 2022	40.00	42.23	38.50	41.65
3025	NASDAQ	MAYS	Mon, Mar 21, 2022	41.10	42.00	39.75	41.00
3024	NASDAQ	MAYS	Fri, Mar 18, 2022	39.98	44.98	39.00	42.40
3023	NASDAQ	MAYS	Wed, Mar 16, 2022	40.04	40.04	40.04	40.04
3022	NASDAQ	MAYS	Tue, Mar 15, 2022	41.80	42.53	41.34	42.53
3021	NASDAQ	MAYS	Mon, Mar 14, 2022	38.00	41.83	37.77	40.00
3020	NASDAQ	MAYS	Thu, Mar 10, 2022	37.60	38.49	37.60	38.39
3019	NASDAQ	MAYS	Tue, Mar 8, 2022	37.94	37.95	37.85	37.85
3018	NASDAQ	MAYS	Mon, Mar 7, 2022	37.70	37.75	37.25	37.75
3017	NASDAQ	MAYS	Fri, Mar 4, 2022	37.94	37.95	37.94	37.95
3016	NASDAQ	MAYS	Wed, Mar 2, 2022	38.81	38.81	38.00	38.00
3015	NASDAQ	MAYS	Tue, Mar 1, 2022	40.00	40.00	37.90	38.00
3014	NASDAQ	MAYS	Mon, Feb 28, 2022	42.33	43.80	39.50	40.00
3013	NASDAQ	MAYS	Fri, Feb 25, 2022	43.15	43.50	43.13	43.50
3012	NASDAQ	MAYS	Thu, Feb 24, 2022	38.50	43.65	38.45	43.01
3011	NASDAQ	MAYS	Wed, Feb 23, 2022	37.65	40.01	37.65	39.60
3010	NASDAQ	MAYS	Tue, Feb 22, 2022	38.42	38.45	37.70	38.45
3009	NASDAQ	MAYS	Thu, Feb 17, 2022	38.29	38.50	38.25	38.50
3008	NASDAQ	MAYS	Wed, Feb 16, 2022	38.25	38.25	38.25	38.25
3007	NASDAQ	MAYS	Tue, Feb 15, 2022	38.50	38.50	38.40	38.40
3006	NASDAQ	MAYS	Mon, Feb 14, 2022	40.00	40.35	39.02	39.02
3005	NASDAQ	MAYS	Fri, Feb 11, 2022	38.50	38.55	38.50	38.55
3004	NASDAQ	MAYS	Wed, Feb 9, 2022	40.00	40.00	39.02	39.02
3003	NASDAQ	MAYS	Tue, Feb 8, 2022	38.00	40.61	38.00	39.09
3002	NASDAQ	MAYS	Mon, Feb 7, 2022	37.98	37.99	37.98	37.99
3001	NASDAQ	MAYS	Fri, Feb 4, 2022	37.98	37.98	37.96	37.96
3000	NASDAQ	MAYS	Wed, Feb 2, 2022	37.98	37.98	37.98	37.98
2999	NASDAQ	MAYS	Mon, Jan 31, 2022	37.05	37.05	37.05	37.05
2998	NASDAQ	MAYS	Fri, Jan 28, 2022	37.49	37.49	37.49	37.49
2997	NASDAQ	MAYS	Thu, Jan 27, 2022	39.00	39.00	37.50	37.50
2996	NASDAQ	MAYS	Wed, Jan 26, 2022	39.33	39.83	39.23	39.83
2995	NASDAQ	MAYS	Tue, Jan 25, 2022	40.43	40.43	39.73	39.73
2994	NASDAQ	MAYS	Mon, Jan 24, 2022	41.00	42.10	39.85	40.00
2993	NASDAQ	MAYS	Fri, Jan 21, 2022	40.95	41.34	39.29	40.34
2992	NASDAQ	MAYS	Thu, Jan 20, 2022	41.00	41.00	40.91	40.91
2991	NASDAQ	MAYS	Wed, Jan 19, 2022	40.00	40.00	40.00	40.00
2990	NASDAQ	MAYS	Tue, Jan 18, 2022	0.00	0.00	0.00	40.00
2989	NASDAQ	MAYS	Fri, Jan 14, 2022	0.00	0.00	0.00	40.00
2988	NASDAQ	MAYS	Thu, Jan 13, 2022	40.00	40.00	40.00	40.00
2987	NASDAQ	MAYS	Wed, Jan 12, 2022	40.00	40.00	40.00	40.00
2986	NASDAQ	MAYS	Tue, Jan 11, 2022	41.25	41.25	41.21	41.21
2985	NASDAQ	MAYS	Mon, Jan 10, 2022	41.20	41.20	41.20	41.20
2984	NASDAQ	MAYS	Fri, Jan 7, 2022	41.40	41.40	41.40	41.40
2983	NASDAQ	MAYS	Thu, Jan 6, 2022	39.50	40.08	39.50	40.06
2982	NASDAQ	MAYS	Wed, Jan 5, 2022	41.50	41.50	41.50	41.50
2981	NASDAQ	MAYS	Tue, Jan 4, 2022	41.50	41.50	40.99	40.99
2980	NASDAQ	MAYS	Mon, Jan 3, 2022	0.00	0.00	0.00	40.61
2979	NASDAQ	MAYS	Fri, Dec 31, 2021	39.60	40.65	39.60	40.61
2978	NASDAQ	MAYS	Thu, Dec 30, 2021	40.50	41.00	40.50	41.00
2977	NASDAQ	MAYS	Wed, Dec 29, 2021	39.50	41.32	39.50	39.75
2976	NASDAQ	MAYS	Tue, Dec 28, 2021	41.50	41.50	41.50	41.50
2975	NASDAQ	MAYS	Mon, Dec 27, 2021	40.85	41.10	40.85	41.10
2974	NASDAQ	MAYS	Thu, Dec 23, 2021	41.50	41.50	41.50	41.50
2973	NASDAQ	MAYS	Wed, Dec 22, 2021	40.50	41.51	40.50	41.51
2972	NASDAQ	MAYS	Tue, Dec 21, 2021	41.94	42.11	41.50	41.50
2971	NASDAQ	MAYS	Mon, Dec 20, 2021	42.00	42.18	42.00	42.18
2970	NASDAQ	MAYS	Fri, Dec 17, 2021	39.50	41.85	38.00	41.85
2969	NASDAQ	MAYS	Thu, Dec 16, 2021	38.00	38.55	38.00	38.55
2968	NASDAQ	MAYS	Wed, Dec 15, 2021	40.76	40.76	38.05	38.05
2967	NASDAQ	MAYS	Tue, Dec 14, 2021	37.51	41.01	37.51	39.00
2966	NASDAQ	MAYS	Mon, Dec 13, 2021	38.50	38.50	37.18	37.18
2965	NASDAQ	MAYS	Fri, Dec 10, 2021	0.00	0.00	0.00	38.50
2964	NASDAQ	MAYS	Thu, Dec 9, 2021	0.00	0.00	0.00	38.50
2963	NASDAQ	MAYS	Wed, Dec 8, 2021	0.00	0.00	0.00	38.50
2962	NASDAQ	MAYS	Tue, Dec 7, 2021	0.00	0.00	0.00	38.50
2961	NASDAQ	MAYS	Mon, Dec 6, 2021	0.00	0.00	0.00	38.50
2960	NASDAQ	MAYS	Fri, Dec 3, 2021	37.65	38.50	37.65	38.50
2959	NASDAQ	MAYS	Thu, Dec 2, 2021	38.01	38.59	37.95	37.95
2958	NASDAQ	MAYS	Wed, Dec 1, 2021	38.50	39.29	38.35	38.60
2957	NASDAQ	MAYS	Tue, Nov 30, 2021	38.49	40.50	38.00	39.04
2956	NASDAQ	MAYS	Mon, Nov 29, 2021	37.50	37.50	37.50	37.50
2955	NASDAQ	MAYS	Fri, Nov 26, 2021	0.00	0.00	0.00	37.64
2954	NASDAQ	MAYS	Wed, Nov 24, 2021	38.47	38.47	37.64	37.64
2953	NASDAQ	MAYS	Tue, Nov 23, 2021	38.50	38.50	37.64	37.92
2952	NASDAQ	MAYS	Mon, Nov 22, 2021	39.50	43.50	38.30	38.69
2951	NASDAQ	MAYS	Fri, Nov 19, 2021	38.25	41.53	37.50	39.50
2950	NASDAQ	MAYS	Thu, Nov 18, 2021	37.50	38.15	36.94	38.15
2949	NASDAQ	MAYS	Wed, Nov 17, 2021	35.18	40.25	35.18	37.20
2948	NASDAQ	MAYS	Tue, Nov 16, 2021	36.00	36.50	36.00	36.50
2947	NASDAQ	MAYS	Mon, Nov 15, 2021	35.49	35.73	35.49	35.73
2946	NASDAQ	MAYS	Fri, Nov 12, 2021	38.86	39.50	35.50	36.00
2945	NASDAQ	MAYS	Thu, Nov 11, 2021	36.75	38.00	34.50	38.00
2944	NASDAQ	MAYS	Wed, Nov 10, 2021	34.85	45.50	34.85	36.51
2943	NASDAQ	MAYS	Tue, Nov 9, 2021	36.40	36.50	35.00	35.03
2942	NASDAQ	MAYS	Mon, Nov 8, 2021	35.11	36.50	35.11	36.50
2941	NASDAQ	MAYS	Fri, Nov 5, 2021	34.50	35.15	34.50	35.15
2940	NASDAQ	MAYS	Thu, Nov 4, 2021	36.50	36.50	35.42	35.42
2939	NASDAQ	MAYS	Wed, Nov 3, 2021	34.65	36.00	34.65	36.00
2938	NASDAQ	MAYS	Tue, Nov 2, 2021	36.50	36.50	35.28	35.28
2937	NASDAQ	MAYS	Mon, Nov 1, 2021	34.50	34.50	34.50	34.50
2936	NASDAQ	MAYS	Fri, Oct 29, 2021	36.50	36.50	34.90	34.90
2935	NASDAQ	MAYS	Thu, Oct 28, 2021	35.05	35.49	35.05	35.49
2934	NASDAQ	MAYS	Wed, Oct 27, 2021	36.50	36.50	35.55	35.55
2933	NASDAQ	MAYS	Tue, Oct 26, 2021	34.99	36.01	34.99	36.01
2932	NASDAQ	MAYS	Mon, Oct 25, 2021	34.23	36.00	34.19	36.00
2931	NASDAQ	MAYS	Fri, Oct 22, 2021	34.36	34.36	33.00	33.50
2930	NASDAQ	MAYS	Thu, Oct 21, 2021	0.00	0.00	0.00	33.00
2929	NASDAQ	MAYS	Wed, Oct 20, 2021	33.00	33.00	33.00	33.00
2928	NASDAQ	MAYS	Tue, Oct 19, 2021	33.85	33.85	32.80	32.80
2927	NASDAQ	MAYS	Mon, Oct 18, 2021	0.00	0.00	0.00	34.00
2926	NASDAQ	MAYS	Fri, Oct 15, 2021	0.00	0.00	0.00	34.00
2925	NASDAQ	MAYS	Thu, Oct 14, 2021	33.23	34.88	33.23	34.00
2924	NASDAQ	MAYS	Wed, Oct 13, 2021	33.50	33.50	33.50	33.50
2923	NASDAQ	MAYS	Tue, Oct 12, 2021	33.34	33.34	33.34	33.34
2922	NASDAQ	MAYS	Mon, Oct 11, 2021	33.75	33.90	33.00	33.00
2921	NASDAQ	MAYS	Fri, Oct 8, 2021	35.80	35.80	33.00	34.40
2920	NASDAQ	MAYS	Thu, Oct 7, 2021	36.50	36.55	36.50	36.55
2919	NASDAQ	MAYS	Wed, Oct 6, 2021	35.50	38.00	35.50	36.67
2918	NASDAQ	MAYS	Tue, Oct 5, 2021	0.00	0.00	0.00	38.00
2917	NASDAQ	MAYS	Mon, Oct 4, 2021	36.78	40.00	36.78	38.00
2916	NASDAQ	MAYS	Fri, Oct 1, 2021	37.11	37.11	36.00	36.90
2915	NASDAQ	MAYS	Thu, Sep 30, 2021	36.78	37.40	36.61	36.61
2914	NASDAQ	MAYS	Wed, Sep 29, 2021	0.00	0.00	0.00	36.98
2913	NASDAQ	MAYS	Tue, Sep 28, 2021	37.75	37.75	36.33	36.98
2912	NASDAQ	MAYS	Mon, Sep 27, 2021	35.00	37.75	35.00	37.75
2911	NASDAQ	MAYS	Fri, Sep 24, 2021	37.50	37.50	35.50	35.50
2910	NASDAQ	MAYS	Thu, Sep 23, 2021	0.00	0.00	0.00	37.50
2909	NASDAQ	MAYS	Wed, Sep 22, 2021	38.38	39.15	36.00	37.50
2908	NASDAQ	MAYS	Tue, Sep 21, 2021	0.00	0.00	0.00	38.30
2907	NASDAQ	MAYS	Mon, Sep 20, 2021	38.21	38.30	38.21	38.30
2906	NASDAQ	MAYS	Fri, Sep 17, 2021	36.63	38.85	36.63	38.85
2905	NASDAQ	MAYS	Thu, Sep 16, 2021	37.38	38.52	37.38	37.61
2904	NASDAQ	MAYS	Wed, Sep 15, 2021	33.65	39.40	33.52	38.50
2903	NASDAQ	MAYS	Tue, Sep 14, 2021	34.47	34.99	34.32	34.80
2902	NASDAQ	MAYS	Mon, Sep 13, 2021	0.00	0.00	0.00	33.89
2901	NASDAQ	MAYS	Fri, Sep 10, 2021	33.89	33.89	33.89	33.89
2900	NASDAQ	MAYS	Thu, Sep 9, 2021	0.00	0.00	0.00	36.33
2899	NASDAQ	MAYS	Wed, Sep 8, 2021	0.00	0.00	0.00	36.33
2898	NASDAQ	MAYS	Tue, Sep 7, 2021	0.00	0.00	0.00	36.33
2897	NASDAQ	MAYS	Fri, Sep 3, 2021	0.00	0.00	0.00	36.33
2896	NASDAQ	MAYS	Thu, Sep 2, 2021	0.00	0.00	0.00	36.33
2895	NASDAQ	MAYS	Wed, Sep 1, 2021	0.00	0.00	0.00	36.33
2894	NASDAQ	MAYS	Tue, Aug 31, 2021	36.33	36.33	36.33	36.33
2893	NASDAQ	MAYS	Mon, Aug 30, 2021	0.00	0.00	0.00	31.41
2892	NASDAQ	MAYS	Fri, Aug 27, 2021	0.00	0.00	0.00	31.41
2891	NASDAQ	MAYS	Thu, Aug 26, 2021	0.00	0.00	0.00	31.41
2890	NASDAQ	MAYS	Wed, Aug 25, 2021	0.00	0.00	0.00	31.41
2889	NASDAQ	MAYS	Tue, Aug 24, 2021	0.00	0.00	0.00	31.41
2888	NASDAQ	MAYS	Mon, Aug 23, 2021	0.00	0.00	0.00	31.41
2887	NASDAQ	MAYS	Fri, Aug 20, 2021	0.00	0.00	0.00	31.41
2886	NASDAQ	MAYS	Thu, Aug 19, 2021	0.00	0.00	0.00	31.41
2885	NASDAQ	MAYS	Wed, Aug 18, 2021	34.89	34.89	31.41	31.41
2884	NASDAQ	MAYS	Tue, Aug 17, 2021	0.00	0.00	0.00	33.21
2883	NASDAQ	MAYS	Mon, Aug 16, 2021	0.00	0.00	0.00	33.21
2882	NASDAQ	MAYS	Fri, Aug 13, 2021	0.00	0.00	0.00	33.21
2881	NASDAQ	MAYS	Thu, Aug 12, 2021	0.00	0.00	0.00	33.21
2880	NASDAQ	MAYS	Wed, Aug 11, 2021	33.21	33.21	33.21	33.21
2879	NASDAQ	MAYS	Tue, Aug 10, 2021	33.12	33.12	33.12	33.12
2878	NASDAQ	MAYS	Mon, Aug 9, 2021	0.00	0.00	0.00	34.63
2877	NASDAQ	MAYS	Fri, Aug 6, 2021	0.00	0.00	0.00	34.63
2876	NASDAQ	MAYS	Thu, Aug 5, 2021	0.00	0.00	0.00	34.63
2875	NASDAQ	MAYS	Wed, Aug 4, 2021	0.00	0.00	0.00	34.63
2874	NASDAQ	MAYS	Tue, Aug 3, 2021	0.00	0.00	0.00	34.63
2873	NASDAQ	MAYS	Mon, Aug 2, 2021	34.63	34.63	34.63	34.63
2872	NASDAQ	MAYS	Fri, Jul 30, 2021	0.00	0.00	0.00	38.34
2871	NASDAQ	MAYS	Thu, Jul 29, 2021	38.34	38.34	38.34	38.34
2870	NASDAQ	MAYS	Wed, Jul 28, 2021	0.00	0.00	0.00	37.00
2869	NASDAQ	MAYS	Tue, Jul 27, 2021	0.00	0.00	0.00	37.00
2868	NASDAQ	MAYS	Mon, Jul 26, 2021	0.00	0.00	0.00	37.00
2867	NASDAQ	MAYS	Fri, Jul 23, 2021	37.00	37.00	37.00	37.00
2866	NASDAQ	MAYS	Thu, Jul 22, 2021	0.00	0.00	0.00	34.00
2865	NASDAQ	MAYS	Wed, Jul 21, 2021	0.00	0.00	0.00	34.00
2864	NASDAQ	MAYS	Mon, Jul 19, 2021	0.00	0.00	0.00	34.00
2863	NASDAQ	MAYS	Fri, Jul 16, 2021	0.00	0.00	0.00	34.00
2862	NASDAQ	MAYS	Thu, Jul 15, 2021	0.00	0.00	0.00	34.00
2861	NASDAQ	MAYS	Wed, Jul 14, 2021	0.00	0.00	0.00	34.00
2860	NASDAQ	MAYS	Tue, Jul 13, 2021	0.00	0.00	0.00	34.00
2859	NASDAQ	MAYS	Mon, Jul 12, 2021	0.00	0.00	0.00	34.00
2858	NASDAQ	MAYS	Fri, Jul 9, 2021	0.00	0.00	0.00	34.00
2857	NASDAQ	MAYS	Thu, Jul 8, 2021	0.00	0.00	0.00	34.00
2856	NASDAQ	MAYS	Wed, Jul 7, 2021	0.00	0.00	0.00	34.00
2855	NASDAQ	MAYS	Tue, Jul 6, 2021	0.00	0.00	0.00	34.00
2854	NASDAQ	MAYS	Fri, Jul 2, 2021	34.00	34.00	34.00	34.00
2853	NASDAQ	MAYS	Thu, Jul 1, 2021	30.32	34.14	30.32	34.14
2852	NASDAQ	MAYS	Wed, Jun 30, 2021	0.00	0.00	0.00	31.08
2851	NASDAQ	MAYS	Tue, Jun 29, 2021	0.00	0.00	0.00	31.08
2850	NASDAQ	MAYS	Mon, Jun 28, 2021	0.00	0.00	0.00	31.08
2849	NASDAQ	MAYS	Fri, Jun 25, 2021	31.08	31.08	31.08	31.08
2848	NASDAQ	MAYS	Thu, Jun 24, 2021	0.00	0.00	0.00	28.00
2847	NASDAQ	MAYS	Wed, Jun 23, 2021	0.00	0.00	0.00	28.00
2846	NASDAQ	MAYS	Tue, Jun 22, 2021	0.00	0.00	0.00	28.00
2845	NASDAQ	MAYS	Mon, Jun 21, 2021	28.00	28.00	28.00	28.00
2844	NASDAQ	MAYS	Fri, Jun 18, 2021	0.00	0.00	0.00	27.00
2843	NASDAQ	MAYS	Wed, Jun 16, 2021	0.00	0.00	0.00	27.00
2842	NASDAQ	MAYS	Tue, Jun 15, 2021	0.00	0.00	0.00	27.00
2841	NASDAQ	MAYS	Mon, Jun 14, 2021	0.00	0.00	0.00	27.00
2840	NASDAQ	MAYS	Fri, Jun 11, 2021	0.00	0.00	0.00	27.00
2839	NASDAQ	MAYS	Thu, Jun 10, 2021	0.00	0.00	0.00	27.00
2838	NASDAQ	MAYS	Wed, Jun 9, 2021	27.00	27.00	27.00	27.00
2837	NASDAQ	MAYS	Tue, Jun 8, 2021	27.10	27.10	27.10	27.10
2836	NASDAQ	MAYS	Mon, Jun 7, 2021	0.00	0.00	0.00	28.00
2835	NASDAQ	MAYS	Thu, Jun 3, 2021	28.00	28.11	27.99	28.00
2834	NASDAQ	MAYS	Wed, Jun 2, 2021	0.00	0.00	0.00	28.50
2833	NASDAQ	MAYS	Tue, Jun 1, 2021	0.00	0.00	0.00	28.50
2832	NASDAQ	MAYS	Fri, May 28, 2021	30.25	30.25	27.25	28.50
2831	NASDAQ	MAYS	Thu, May 27, 2021	0.00	0.00	0.00	26.98
2830	NASDAQ	MAYS	Wed, May 26, 2021	0.00	0.00	0.00	26.98
2829	NASDAQ	MAYS	Tue, May 25, 2021	0.00	0.00	0.00	26.98
2828	NASDAQ	MAYS	Mon, May 24, 2021	26.50	27.00	26.50	26.98
2827	NASDAQ	MAYS	Fri, May 21, 2021	0.00	0.00	0.00	25.90
2826	NASDAQ	MAYS	Thu, May 20, 2021	25.90	25.90	25.90	25.90
2825	NASDAQ	MAYS	Wed, May 19, 2021	27.15	27.15	27.15	27.15
2824	NASDAQ	MAYS	Tue, May 18, 2021	0.00	0.00	0.00	27.00
2823	NASDAQ	MAYS	Fri, May 14, 2021	0.00	0.00	0.00	27.00
2822	NASDAQ	MAYS	Thu, May 13, 2021	27.00	27.00	27.00	27.00
2821	NASDAQ	MAYS	Wed, May 12, 2021	0.00	0.00	0.00	27.00
2820	NASDAQ	MAYS	Tue, May 11, 2021	0.00	0.00	0.00	27.00
2819	NASDAQ	MAYS	Mon, May 10, 2021	0.00	0.00	0.00	27.00
2818	NASDAQ	MAYS	Fri, May 7, 2021	0.00	0.00	0.00	27.00
2817	NASDAQ	MAYS	Thu, May 6, 2021	0.00	0.00	0.00	27.00
2816	NASDAQ	MAYS	Wed, May 5, 2021	0.00	0.00	0.00	27.00
2815	NASDAQ	MAYS	Tue, May 4, 2021	0.00	0.00	0.00	27.00
2814	NASDAQ	MAYS	Mon, May 3, 2021	0.00	0.00	0.00	27.00
2813	NASDAQ	MAYS	Fri, Apr 30, 2021	27.00	27.00	27.00	27.00
2812	NASDAQ	MAYS	Thu, Apr 29, 2021	0.00	0.00	0.00	27.00
2811	NASDAQ	MAYS	Tue, Apr 27, 2021	0.00	0.00	0.00	27.00
2810	NASDAQ	MAYS	Fri, Apr 23, 2021	0.00	0.00	0.00	27.00
2809	NASDAQ	MAYS	Thu, Apr 22, 2021	27.00	27.00	27.00	27.00
2808	NASDAQ	MAYS	Wed, Apr 21, 2021	0.00	0.00	0.00	27.00
2807	NASDAQ	MAYS	Tue, Apr 20, 2021	0.00	0.00	0.00	27.00
2806	NASDAQ	MAYS	Mon, Apr 19, 2021	0.00	0.00	0.00	27.00
2805	NASDAQ	MAYS	Fri, Apr 16, 2021	0.00	0.00	0.00	27.00
2804	NASDAQ	MAYS	Thu, Apr 15, 2021	0.00	0.00	0.00	27.00
2803	NASDAQ	MAYS	Wed, Apr 14, 2021	0.00	0.00	0.00	27.00
2802	NASDAQ	MAYS	Tue, Apr 13, 2021	27.00	27.00	27.00	27.00
2801	NASDAQ	MAYS	Fri, Apr 9, 2021	0.00	0.00	0.00	26.45
2800	NASDAQ	MAYS	Thu, Apr 8, 2021	0.00	0.00	0.00	26.45
2799	NASDAQ	MAYS	Wed, Apr 7, 2021	25.50	25.50	25.50	26.45
2798	NASDAQ	MAYS	Tue, Apr 6, 2021	0.00	0.00	0.00	26.45
2797	NASDAQ	MAYS	Mon, Apr 5, 2021	27.50	27.50	26.45	26.45
2796	NASDAQ	MAYS	Thu, Apr 1, 2021	0.00	0.00	0.00	27.00
2795	NASDAQ	MAYS	Wed, Mar 31, 2021	27.00	27.00	27.00	27.00
2794	NASDAQ	MAYS	Tue, Mar 30, 2021	0.00	0.00	0.00	26.50
2793	NASDAQ	MAYS	Mon, Mar 29, 2021	0.00	0.00	0.00	26.50
2792	NASDAQ	MAYS	Fri, Mar 26, 2021	26.66	26.66	26.50	26.50
2791	NASDAQ	MAYS	Thu, Mar 25, 2021	0.00	0.00	0.00	29.04
2790	NASDAQ	MAYS	Wed, Mar 24, 2021	0.00	0.00	0.00	29.04
2789	NASDAQ	MAYS	Tue, Mar 23, 2021	0.00	0.00	0.00	29.04
2788	NASDAQ	MAYS	Mon, Mar 22, 2021	0.00	0.00	0.00	29.04
2787	NASDAQ	MAYS	Fri, Mar 19, 2021	0.00	0.00	0.00	29.04
2786	NASDAQ	MAYS	Thu, Mar 18, 2021	29.04	29.04	29.04	29.04
2785	NASDAQ	MAYS	Wed, Mar 17, 2021	0.00	0.00	0.00	26.75
2784	NASDAQ	MAYS	Tue, Mar 16, 2021	0.00	0.00	0.00	26.75
2783	NASDAQ	MAYS	Mon, Mar 15, 2021	0.00	0.00	0.00	26.75
2782	NASDAQ	MAYS	Fri, Mar 12, 2021	0.00	0.00	0.00	26.75
2781	NASDAQ	MAYS	Wed, Mar 10, 2021	0.00	0.00	0.00	26.75
2780	NASDAQ	MAYS	Tue, Mar 9, 2021	26.02	26.75	26.02	26.75
2779	NASDAQ	MAYS	Mon, Mar 8, 2021	27.00	27.60	26.00	26.00
2778	NASDAQ	MAYS	Fri, Mar 5, 2021	28.35	28.35	28.35	28.35
2777	NASDAQ	MAYS	Thu, Mar 4, 2021	28.85	28.85	28.85	28.85
2776	NASDAQ	MAYS	Wed, Mar 3, 2021	0.00	0.00	0.00	32.00
2775	NASDAQ	MAYS	Tue, Mar 2, 2021	0.00	0.00	0.00	32.00
2774	NASDAQ	MAYS	Mon, Mar 1, 2021	32.00	32.00	32.00	32.00
2773	NASDAQ	MAYS	Fri, Feb 26, 2021	0.00	0.00	0.00	29.50
2772	NASDAQ	MAYS	Thu, Feb 25, 2021	29.50	29.50	29.50	29.50
2771	NASDAQ	MAYS	Wed, Feb 24, 2021	0.00	0.00	0.00	29.65
2770	NASDAQ	MAYS	Tue, Feb 23, 2021	29.75	29.75	29.65	29.65
2769	NASDAQ	MAYS	Mon, Feb 22, 2021	29.25	29.25	29.14	29.25
2768	NASDAQ	MAYS	Fri, Feb 19, 2021	0.00	0.00	0.00	27.68
2767	NASDAQ	MAYS	Thu, Feb 18, 2021	0.00	0.00	0.00	27.68
2766	NASDAQ	MAYS	Wed, Feb 17, 2021	27.68	27.68	27.68	27.68
2765	NASDAQ	MAYS	Tue, Feb 16, 2021	0.00	0.00	0.00	28.00
2764	NASDAQ	MAYS	Fri, Feb 12, 2021	28.00	28.00	28.00	28.00
2763	NASDAQ	MAYS	Thu, Feb 11, 2021	0.00	0.00	0.00	28.45
2762	NASDAQ	MAYS	Wed, Feb 10, 2021	0.00	0.00	0.00	28.45
2761	NASDAQ	MAYS	Tue, Feb 9, 2021	0.00	0.00	0.00	28.45
2760	NASDAQ	MAYS	Mon, Feb 8, 2021	0.00	0.00	0.00	28.45
2759	NASDAQ	MAYS	Fri, Feb 5, 2021	0.00	0.00	0.00	28.45
2758	NASDAQ	MAYS	Thu, Feb 4, 2021	0.00	0.00	0.00	28.45
2757	NASDAQ	MAYS	Wed, Feb 3, 2021	0.00	0.00	0.00	28.45
2756	NASDAQ	MAYS	Tue, Feb 2, 2021	0.00	0.00	0.00	28.45
2755	NASDAQ	MAYS	Mon, Feb 1, 2021	0.00	0.00	0.00	28.45
2754	NASDAQ	MAYS	Fri, Jan 29, 2021	0.00	0.00	0.00	28.45
2753	NASDAQ	MAYS	Thu, Jan 28, 2021	0.00	0.00	0.00	28.45
2752	NASDAQ	MAYS	Wed, Jan 27, 2021	0.00	0.00	0.00	28.45
2751	NASDAQ	MAYS	Tue, Jan 26, 2021	33.00	33.00	28.45	28.45
2750	NASDAQ	MAYS	Mon, Jan 25, 2021	0.00	0.00	0.00	27.50
2749	NASDAQ	MAYS	Fri, Jan 22, 2021	26.25	33.66	26.25	27.50
2748	NASDAQ	MAYS	Thu, Jan 21, 2021	0.00	0.00	0.00	23.99
2747	NASDAQ	MAYS	Wed, Jan 20, 2021	0.00	0.00	0.00	23.99
2746	NASDAQ	MAYS	Tue, Jan 19, 2021	0.00	0.00	0.00	23.99
2745	NASDAQ	MAYS	Fri, Jan 15, 2021	24.00	24.00	23.99	23.99
2744	NASDAQ	MAYS	Thu, Jan 14, 2021	22.86	22.86	22.86	22.86
2743	NASDAQ	MAYS	Wed, Jan 13, 2021	0.00	0.00	0.00	22.50
2742	NASDAQ	MAYS	Tue, Jan 12, 2021	0.00	0.00	0.00	22.50
2741	NASDAQ	MAYS	Mon, Jan 11, 2021	0.00	0.00	0.00	22.50
2740	NASDAQ	MAYS	Fri, Jan 8, 2021	0.00	0.00	0.00	22.50
2739	NASDAQ	MAYS	Thu, Jan 7, 2021	0.00	0.00	0.00	22.50
2738	NASDAQ	MAYS	Wed, Jan 6, 2021	0.00	0.00	0.00	22.50
2737	NASDAQ	MAYS	Tue, Jan 5, 2021	0.00	0.00	0.00	22.50
2736	NASDAQ	MAYS	Mon, Jan 4, 2021	22.50	22.50	22.50	22.50
2735	NASDAQ	MAYS	Thu, Dec 31, 2020	0.00	0.00	0.00	22.53
2734	NASDAQ	MAYS	Wed, Dec 30, 2020	0.00	0.00	0.00	22.53
2733	NASDAQ	MAYS	Tue, Dec 29, 2020	23.00	23.00	22.53	22.53
2732	NASDAQ	MAYS	Mon, Dec 28, 2020	21.39	21.39	21.39	21.39
2731	NASDAQ	MAYS	Thu, Dec 24, 2020	21.10	22.12	21.10	22.12
2730	NASDAQ	MAYS	Wed, Dec 23, 2020	0.00	0.00	0.00	21.75
2729	NASDAQ	MAYS	Tue, Dec 22, 2020	21.75	21.75	21.75	21.75
2728	NASDAQ	MAYS	Mon, Dec 21, 2020	21.25	21.25	21.25	21.25
2727	NASDAQ	MAYS	Fri, Dec 18, 2020	21.50	21.59	21.31	21.59
2726	NASDAQ	MAYS	Thu, Dec 17, 2020	21.22	21.22	21.11	21.11
2725	NASDAQ	MAYS	Wed, Dec 16, 2020	21.10	21.10	21.10	21.10
2724	NASDAQ	MAYS	Tue, Dec 15, 2020	21.00	21.00	21.00	21.00
2723	NASDAQ	MAYS	Mon, Dec 14, 2020	21.39	21.39	21.39	21.39
2722	NASDAQ	MAYS	Fri, Dec 11, 2020	0.00	0.00	0.00	22.18
2721	NASDAQ	MAYS	Thu, Dec 10, 2020	0.00	0.00	0.00	22.18
2720	NASDAQ	MAYS	Wed, Dec 9, 2020	22.18	22.18	22.18	22.18
2719	NASDAQ	MAYS	Tue, Dec 8, 2020	0.00	0.00	0.00	23.00
2718	NASDAQ	MAYS	Mon, Dec 7, 2020	0.00	0.00	0.00	23.00
2717	NASDAQ	MAYS	Fri, Dec 4, 2020	0.00	0.00	0.00	23.00
2716	NASDAQ	MAYS	Thu, Dec 3, 2020	0.00	0.00	0.00	23.00
2715	NASDAQ	MAYS	Wed, Dec 2, 2020	23.00	23.00	23.00	23.00
2714	NASDAQ	MAYS	Tue, Dec 1, 2020	0.00	0.00	0.00	23.00
2713	NASDAQ	MAYS	Mon, Nov 30, 2020	0.00	0.00	0.00	23.00
2712	NASDAQ	MAYS	Fri, Nov 27, 2020	0.00	0.00	0.00	23.00
2711	NASDAQ	MAYS	Wed, Nov 25, 2020	23.00	23.00	23.00	23.00
2710	NASDAQ	MAYS	Tue, Nov 24, 2020	0.00	0.00	0.00	23.87
2709	NASDAQ	MAYS	Mon, Nov 23, 2020	0.00	0.00	0.00	23.87
2708	NASDAQ	MAYS	Fri, Nov 20, 2020	23.87	23.87	23.87	23.87
2707	NASDAQ	MAYS	Thu, Nov 19, 2020	0.00	0.00	0.00	23.13
2706	NASDAQ	MAYS	Wed, Nov 18, 2020	0.00	0.00	0.00	23.13
2705	NASDAQ	MAYS	Tue, Nov 17, 2020	0.00	0.00	0.00	23.13
2704	NASDAQ	MAYS	Mon, Nov 16, 2020	0.00	0.00	0.00	23.13
2703	NASDAQ	MAYS	Fri, Nov 13, 2020	0.00	0.00	0.00	23.13
2702	NASDAQ	MAYS	Thu, Nov 12, 2020	0.00	0.00	0.00	23.13
2701	NASDAQ	MAYS	Wed, Nov 11, 2020	0.00	0.00	0.00	23.13
2700	NASDAQ	MAYS	Tue, Nov 10, 2020	0.00	0.00	0.00	23.13
2699	NASDAQ	MAYS	Mon, Nov 9, 2020	0.00	0.00	0.00	23.13
2698	NASDAQ	MAYS	Fri, Nov 6, 2020	23.13	23.13	23.13	23.13
2697	NASDAQ	MAYS	Thu, Nov 5, 2020	23.00	23.00	23.00	23.00
2696	NASDAQ	MAYS	Wed, Nov 4, 2020	23.00	23.00	23.00	23.00
2695	NASDAQ	MAYS	Tue, Nov 3, 2020	0.00	0.00	0.00	23.30
2694	NASDAQ	MAYS	Mon, Nov 2, 2020	0.00	0.00	0.00	23.30
2693	NASDAQ	MAYS	Fri, Oct 30, 2020	0.00	0.00	0.00	23.30
2692	NASDAQ	MAYS	Thu, Oct 29, 2020	23.30	23.30	23.30	23.30
2691	NASDAQ	MAYS	Wed, Oct 28, 2020	23.00	23.00	23.00	23.00
2690	NASDAQ	MAYS	Tue, Oct 27, 2020	22.60	22.60	22.60	22.60
2689	NASDAQ	MAYS	Mon, Oct 26, 2020	0.00	0.00	0.00	22.00
2688	NASDAQ	MAYS	Fri, Oct 23, 2020	0.00	0.00	0.00	22.00
2687	NASDAQ	MAYS	Thu, Oct 22, 2020	0.00	0.00	0.00	22.00
2686	NASDAQ	MAYS	Wed, Oct 21, 2020	21.99	22.00	21.99	22.00
2685	NASDAQ	MAYS	Tue, Oct 20, 2020	21.76	22.00	21.76	22.00
2684	NASDAQ	MAYS	Mon, Oct 19, 2020	0.00	0.00	0.00	22.00
2683	NASDAQ	MAYS	Fri, Oct 16, 2020	0.00	0.00	0.00	22.00
2682	NASDAQ	MAYS	Thu, Oct 15, 2020	22.00	22.00	22.00	22.00
2681	NASDAQ	MAYS	Wed, Oct 14, 2020	0.00	0.00	0.00	21.39
2680	NASDAQ	MAYS	Tue, Oct 13, 2020	0.00	0.00	0.00	21.39
2679	NASDAQ	MAYS	Mon, Oct 12, 2020	0.00	0.00	0.00	21.39
2678	NASDAQ	MAYS	Fri, Oct 9, 2020	0.00	0.00	0.00	21.39
2677	NASDAQ	MAYS	Thu, Oct 8, 2020	0.00	0.00	0.00	21.39
2676	NASDAQ	MAYS	Wed, Oct 7, 2020	0.00	0.00	0.00	21.39
2675	NASDAQ	MAYS	Tue, Oct 6, 2020	22.42	22.42	21.39	21.39
2674	NASDAQ	MAYS	Mon, Oct 5, 2020	0.00	0.00	0.00	22.60
2673	NASDAQ	MAYS	Fri, Oct 2, 2020	0.00	0.00	0.00	22.60
2672	NASDAQ	MAYS	Thu, Oct 1, 2020	21.89	22.60	21.50	22.60
2671	NASDAQ	MAYS	Wed, Sep 30, 2020	0.00	0.00	0.00	20.00
2670	NASDAQ	MAYS	Tue, Sep 29, 2020	0.00	0.00	0.00	20.00
2669	NASDAQ	MAYS	Mon, Sep 28, 2020	0.00	0.00	0.00	20.00
2668	NASDAQ	MAYS	Fri, Sep 25, 2020	0.00	0.00	0.00	20.00
2667	NASDAQ	MAYS	Thu, Sep 24, 2020	0.00	0.00	0.00	20.00
2666	NASDAQ	MAYS	Wed, Sep 23, 2020	19.55	20.00	19.55	20.00
2665	NASDAQ	MAYS	Tue, Sep 22, 2020	20.31	20.31	18.29	19.20
2664	NASDAQ	MAYS	Mon, Sep 21, 2020	0.00	0.00	0.00	18.94
2663	NASDAQ	MAYS	Fri, Sep 18, 2020	0.00	0.00	0.00	18.94
2662	NASDAQ	MAYS	Thu, Sep 17, 2020	0.00	0.00	0.00	18.94
2661	NASDAQ	MAYS	Wed, Sep 16, 2020	19.48	19.65	18.94	18.94
2660	NASDAQ	MAYS	Tue, Sep 15, 2020	18.83	19.46	18.81	19.44
2659	NASDAQ	MAYS	Mon, Sep 14, 2020	18.76	18.76	18.76	18.76
2658	NASDAQ	MAYS	Fri, Sep 11, 2020	18.65	18.65	18.65	18.65
2657	NASDAQ	MAYS	Thu, Sep 10, 2020	0.00	0.00	0.00	18.50
2656	NASDAQ	MAYS	Wed, Sep 9, 2020	0.00	0.00	0.00	18.50
2655	NASDAQ	MAYS	Tue, Sep 8, 2020	0.00	0.00	0.00	18.50
2654	NASDAQ	MAYS	Fri, Sep 4, 2020	0.00	0.00	0.00	18.50
2653	NASDAQ	MAYS	Thu, Sep 3, 2020	0.00	0.00	0.00	18.50
2652	NASDAQ	MAYS	Wed, Sep 2, 2020	18.69	18.69	18.50	18.50
2651	NASDAQ	MAYS	Tue, Sep 1, 2020	20.00	20.00	20.00	20.00
2650	NASDAQ	MAYS	Mon, Aug 31, 2020	0.00	0.00	0.00	19.48
2649	NASDAQ	MAYS	Fri, Aug 28, 2020	0.00	0.00	0.00	19.48
2648	NASDAQ	MAYS	Thu, Aug 27, 2020	0.00	0.00	0.00	19.48
2647	NASDAQ	MAYS	Wed, Aug 26, 2020	0.00	0.00	0.00	19.48
2646	NASDAQ	MAYS	Mon, Aug 24, 2020	18.66	20.53	17.75	19.48
2645	NASDAQ	MAYS	Fri, Aug 21, 2020	0.00	0.00	0.00	19.10
2644	NASDAQ	MAYS	Tue, Aug 18, 2020	19.30	19.30	19.10	19.10
2643	NASDAQ	MAYS	Mon, Aug 17, 2020	19.57	20.05	19.57	20.05
2642	NASDAQ	MAYS	Fri, Aug 14, 2020	19.05	21.15	19.05	21.13
2641	NASDAQ	MAYS	Thu, Aug 13, 2020	19.20	19.52	19.20	19.52
2640	NASDAQ	MAYS	Wed, Aug 12, 2020	20.84	20.84	20.84	20.84
2639	NASDAQ	MAYS	Mon, Aug 10, 2020	0.00	0.00	0.00	19.94
2638	NASDAQ	MAYS	Fri, Aug 7, 2020	0.00	0.00	0.00	19.94
2637	NASDAQ	MAYS	Thu, Aug 6, 2020	0.00	0.00	0.00	19.94
2636	NASDAQ	MAYS	Wed, Aug 5, 2020	18.27	19.94	18.27	19.94
2635	NASDAQ	MAYS	Tue, Aug 4, 2020	20.00	20.00	20.00	20.00
2634	NASDAQ	MAYS	Mon, Aug 3, 2020	19.77	19.77	19.77	19.77
2633	NASDAQ	MAYS	Thu, Jul 30, 2020	0.00	0.00	0.00	19.78
2632	NASDAQ	MAYS	Tue, Jul 28, 2020	19.78	19.78	19.78	19.78
2631	NASDAQ	MAYS	Mon, Jul 27, 2020	21.50	21.50	21.50	21.50
2630	NASDAQ	MAYS	Fri, Jul 24, 2020	0.00	0.00	0.00	22.00
2629	NASDAQ	MAYS	Thu, Jul 23, 2020	0.00	0.00	0.00	22.00
2628	NASDAQ	MAYS	Wed, Jul 22, 2020	18.57	22.00	18.57	22.00
2627	NASDAQ	MAYS	Tue, Jul 21, 2020	0.00	0.00	0.00	22.50
2626	NASDAQ	MAYS	Fri, Jul 17, 2020	0.00	0.00	0.00	22.50
2625	NASDAQ	MAYS	Thu, Jul 16, 2020	0.00	0.00	0.00	22.50
2624	NASDAQ	MAYS	Wed, Jul 15, 2020	0.00	0.00	0.00	22.50
2623	NASDAQ	MAYS	Tue, Jul 14, 2020	0.00	0.00	0.00	22.50
2622	NASDAQ	MAYS	Mon, Jul 13, 2020	0.00	0.00	0.00	22.50
2621	NASDAQ	MAYS	Fri, Jul 10, 2020	0.00	0.00	0.00	22.50
2620	NASDAQ	MAYS	Thu, Jul 9, 2020	0.00	0.00	0.00	22.50
2619	NASDAQ	MAYS	Wed, Jul 8, 2020	0.00	0.00	0.00	22.50
2618	NASDAQ	MAYS	Tue, Jul 7, 2020	0.00	0.00	0.00	22.50
2617	NASDAQ	MAYS	Mon, Jul 6, 2020	0.00	0.00	0.00	22.50
2616	NASDAQ	MAYS	Thu, Jul 2, 2020	0.00	0.00	0.00	22.50
2615	NASDAQ	MAYS	Wed, Jul 1, 2020	0.00	0.00	0.00	22.50
2614	NASDAQ	MAYS	Tue, Jun 30, 2020	0.00	0.00	0.00	22.50
2613	NASDAQ	MAYS	Mon, Jun 29, 2020	0.00	0.00	0.00	22.50
2612	NASDAQ	MAYS	Fri, Jun 26, 2020	0.00	0.00	0.00	22.50
2611	NASDAQ	MAYS	Thu, Jun 25, 2020	0.00	0.00	0.00	22.50
2610	NASDAQ	MAYS	Wed, Jun 24, 2020	0.00	0.00	0.00	22.50
2609	NASDAQ	MAYS	Tue, Jun 23, 2020	21.97	22.50	21.97	22.50
2608	NASDAQ	MAYS	Mon, Jun 22, 2020	0.00	0.00	0.00	22.25
2607	NASDAQ	MAYS	Fri, Jun 19, 2020	22.50	22.50	22.25	22.25
2606	NASDAQ	MAYS	Thu, Jun 18, 2020	0.00	0.00	0.00	22.78
2605	NASDAQ	MAYS	Wed, Jun 17, 2020	0.00	0.00	0.00	22.78
2604	NASDAQ	MAYS	Tue, Jun 16, 2020	20.75	22.78	20.75	22.78
2603	NASDAQ	MAYS	Mon, Jun 15, 2020	0.00	0.00	0.00	22.95
2602	NASDAQ	MAYS	Fri, Jun 12, 2020	22.95	22.95	22.95	22.95
2601	NASDAQ	MAYS	Wed, Jun 10, 2020	20.72	22.79	20.72	22.79
2600	NASDAQ	MAYS	Tue, Jun 9, 2020	24.18	24.59	22.44	24.20
2599	NASDAQ	MAYS	Mon, Jun 8, 2020	0.00	0.00	0.00	23.63
2598	NASDAQ	MAYS	Fri, Jun 5, 2020	0.00	0.00	0.00	23.63
2597	NASDAQ	MAYS	Thu, Jun 4, 2020	21.50	23.63	21.50	23.63
2596	NASDAQ	MAYS	Wed, Jun 3, 2020	23.13	23.50	23.00	23.50
2595	NASDAQ	MAYS	Tue, Jun 2, 2020	22.50	22.50	22.50	22.50
2594	NASDAQ	MAYS	Mon, Jun 1, 2020	22.29	22.29	22.29	22.29
2593	NASDAQ	MAYS	Fri, May 29, 2020	0.00	0.00	0.00	22.25
2592	NASDAQ	MAYS	Thu, May 28, 2020	0.00	0.00	0.00	22.25
2591	NASDAQ	MAYS	Wed, May 27, 2020	22.25	22.25	22.25	22.25
2590	NASDAQ	MAYS	Tue, May 19, 2020	21.16	21.16	21.16	21.16
2589	NASDAQ	MAYS	Mon, May 18, 2020	21.16	21.16	21.16	21.16
2588	NASDAQ	MAYS	Fri, May 15, 2020	0.00	0.00	0.00	21.16
2587	NASDAQ	MAYS	Thu, May 14, 2020	21.16	21.16	21.16	21.16
2586	NASDAQ	MAYS	Wed, May 13, 2020	20.41	20.41	20.41	20.41
2585	NASDAQ	MAYS	Tue, May 12, 2020	0.00	0.00	0.00	20.00
2584	NASDAQ	MAYS	Mon, May 11, 2020	19.75	20.00	19.75	20.00
2583	NASDAQ	MAYS	Fri, May 8, 2020	19.79	21.14	19.79	21.14
2582	NASDAQ	MAYS	Thu, May 7, 2020	0.00	0.00	0.00	20.56
2581	NASDAQ	MAYS	Wed, May 6, 2020	0.00	0.00	0.00	20.56
2580	NASDAQ	MAYS	Tue, May 5, 2020	0.00	0.00	0.00	20.56
2579	NASDAQ	MAYS	Mon, May 4, 2020	21.30	21.30	21.30	20.56
2578	NASDAQ	MAYS	Thu, Apr 30, 2020	21.35	21.35	21.35	20.56
2577	NASDAQ	MAYS	Wed, Apr 29, 2020	17.91	20.56	17.91	20.56
2576	NASDAQ	MAYS	Tue, Apr 28, 2020	21.16	21.16	21.16	21.16
2575	NASDAQ	MAYS	Mon, Apr 27, 2020	20.36	20.36	20.36	20.36
2574	NASDAQ	MAYS	Fri, Apr 24, 2020	20.50	20.50	19.50	19.50
2573	NASDAQ	MAYS	Thu, Apr 23, 2020	22.31	22.31	20.78	20.78
2572	NASDAQ	MAYS	Tue, Apr 21, 2020	0.00	0.00	0.00	22.61
2571	NASDAQ	MAYS	Thu, Apr 16, 2020	22.59	22.61	22.59	22.61
2570	NASDAQ	MAYS	Wed, Apr 15, 2020	0.00	0.00	0.00	20.27
2569	NASDAQ	MAYS	Tue, Apr 14, 2020	0.00	0.00	0.00	20.27
2568	NASDAQ	MAYS	Thu, Apr 9, 2020	20.27	20.27	20.27	20.27
2567	NASDAQ	MAYS	Wed, Apr 8, 2020	0.00	0.00	0.00	20.13
2566	NASDAQ	MAYS	Tue, Apr 7, 2020	21.75	21.97	20.13	20.13
2565	NASDAQ	MAYS	Mon, Apr 6, 2020	0.00	0.00	0.00	22.00
2564	NASDAQ	MAYS	Fri, Apr 3, 2020	22.00	22.00	22.00	22.00
2563	NASDAQ	MAYS	Thu, Apr 2, 2020	23.00	23.00	23.00	23.00
2562	NASDAQ	MAYS	Wed, Apr 1, 2020	0.00	0.00	0.00	24.64
2561	NASDAQ	MAYS	Tue, Mar 31, 2020	0.00	0.00	0.00	24.64
2560	NASDAQ	MAYS	Mon, Mar 30, 2020	24.64	24.64	24.64	24.64
2559	NASDAQ	MAYS	Fri, Mar 27, 2020	0.00	0.00	0.00	26.31
2558	NASDAQ	MAYS	Thu, Mar 26, 2020	22.11	26.31	22.11	26.31
2557	NASDAQ	MAYS	Wed, Mar 25, 2020	0.00	0.00	0.00	28.00
2556	NASDAQ	MAYS	Mon, Mar 23, 2020	28.00	28.00	28.00	28.00
2555	NASDAQ	MAYS	Fri, Mar 20, 2020	0.00	0.00	0.00	27.48
2554	NASDAQ	MAYS	Thu, Mar 19, 2020	27.48	27.48	27.48	27.48
2553	NASDAQ	MAYS	Wed, Mar 18, 2020	0.00	0.00	0.00	25.38
2552	NASDAQ	MAYS	Tue, Mar 17, 2020	0.00	0.00	0.00	25.38
2551	NASDAQ	MAYS	Mon, Mar 16, 2020	25.38	25.38	25.38	25.38
2550	NASDAQ	MAYS	Fri, Mar 13, 2020	25.25	25.25	25.25	25.25
2549	NASDAQ	MAYS	Thu, Mar 12, 2020	0.00	0.00	0.00	25.25
2548	NASDAQ	MAYS	Wed, Mar 11, 2020	25.25	25.25	25.25	25.25
2547	NASDAQ	MAYS	Tue, Mar 10, 2020	0.00	0.00	0.00	27.43
2546	NASDAQ	MAYS	Mon, Mar 9, 2020	0.00	0.00	0.00	27.43
2545	NASDAQ	MAYS	Thu, Mar 5, 2020	0.00	0.00	0.00	27.43
2544	NASDAQ	MAYS	Wed, Mar 4, 2020	27.77	29.36	26.63	27.43
2543	NASDAQ	MAYS	Tue, Mar 3, 2020	27.78	29.49	26.05	28.81
2542	NASDAQ	MAYS	Mon, Mar 2, 2020	28.48	28.48	28.48	28.48
2541	NASDAQ	MAYS	Tue, Feb 25, 2020	29.77	29.77	28.50	28.50
2540	NASDAQ	MAYS	Mon, Feb 24, 2020	30.50	30.50	30.50	30.50
2539	NASDAQ	MAYS	Thu, Feb 20, 2020	0.00	0.00	0.00	34.08
2538	NASDAQ	MAYS	Mon, Feb 10, 2020	0.00	0.00	0.00	34.08
2537	NASDAQ	MAYS	Fri, Feb 7, 2020	0.00	0.00	0.00	34.08
2536	NASDAQ	MAYS	Thu, Feb 6, 2020	0.00	0.00	0.00	34.08
2535	NASDAQ	MAYS	Wed, Feb 5, 2020	31.00	34.08	31.00	34.08
2534	NASDAQ	MAYS	Tue, Feb 4, 2020	0.00	0.00	0.00	30.17
2533	NASDAQ	MAYS	Mon, Feb 3, 2020	30.02	30.17	30.00	30.17
2532	NASDAQ	MAYS	Fri, Jan 31, 2020	0.00	0.00	0.00	29.19
2531	NASDAQ	MAYS	Thu, Jan 30, 2020	29.19	29.19	29.19	29.19
2530	NASDAQ	MAYS	Thu, Jan 23, 2020	0.00	0.00	0.00	30.00
2529	NASDAQ	MAYS	Tue, Jan 21, 2020	0.00	0.00	0.00	30.00
2528	NASDAQ	MAYS	Fri, Jan 17, 2020	0.00	0.00	0.00	30.00
2527	NASDAQ	MAYS	Wed, Jan 15, 2020	0.00	0.00	0.00	30.00
2526	NASDAQ	MAYS	Tue, Jan 14, 2020	0.00	0.00	0.00	30.00
2525	NASDAQ	MAYS	Fri, Jan 10, 2020	30.00	30.00	30.00	30.00
2524	NASDAQ	MAYS	Wed, Jan 8, 2020	0.00	0.00	0.00	30.25
2523	NASDAQ	MAYS	Tue, Jan 7, 2020	29.71	30.25	29.71	30.25
2522	NASDAQ	MAYS	Mon, Jan 6, 2020	0.00	0.00	0.00	30.75
2521	NASDAQ	MAYS	Fri, Jan 3, 2020	0.00	0.00	0.00	30.75
2520	NASDAQ	MAYS	Tue, Dec 31, 2019	0.00	0.00	0.00	30.75
2519	NASDAQ	MAYS	Fri, Dec 27, 2019	0.00	0.00	0.00	30.75
2518	NASDAQ	MAYS	Fri, Dec 20, 2019	30.79	30.80	30.75	30.75
2517	NASDAQ	MAYS	Thu, Dec 19, 2019	30.88	31.10	30.88	30.88
2516	NASDAQ	MAYS	Wed, Dec 18, 2019	31.10	32.49	30.88	30.88
2515	NASDAQ	MAYS	Mon, Dec 16, 2019	0.00	0.00	0.00	31.99
2514	NASDAQ	MAYS	Fri, Dec 13, 2019	31.10	31.99	31.10	31.99
2513	NASDAQ	MAYS	Thu, Dec 12, 2019	0.00	0.00	0.00	32.00
2512	NASDAQ	MAYS	Wed, Dec 11, 2019	0.00	0.00	0.00	32.00
2511	NASDAQ	MAYS	Mon, Dec 9, 2019	0.00	0.00	0.00	32.00
2510	NASDAQ	MAYS	Fri, Dec 6, 2019	31.63	32.00	31.63	32.00
2509	NASDAQ	MAYS	Thu, Dec 5, 2019	33.50	33.50	31.10	32.29
2508	NASDAQ	MAYS	Wed, Dec 4, 2019	0.00	0.00	0.00	33.50
2507	NASDAQ	MAYS	Tue, Dec 3, 2019	33.50	33.50	33.50	33.50
2506	NASDAQ	MAYS	Mon, Nov 25, 2019	0.00	0.00	0.00	33.16
2505	NASDAQ	MAYS	Fri, Nov 22, 2019	0.00	0.00	0.00	33.16
2504	NASDAQ	MAYS	Thu, Nov 14, 2019	33.13	33.16	33.13	33.16
2503	NASDAQ	MAYS	Fri, Nov 1, 2019	0.00	0.00	0.00	35.17
2502	NASDAQ	MAYS	Thu, Oct 31, 2019	0.00	0.00	0.00	35.17
2501	NASDAQ	MAYS	Tue, Oct 29, 2019	0.00	0.00	0.00	35.17
2500	NASDAQ	MAYS	Mon, Oct 28, 2019	0.00	0.00	0.00	35.17
2499	NASDAQ	MAYS	Mon, Oct 21, 2019	0.00	0.00	0.00	35.17
2498	NASDAQ	MAYS	Thu, Oct 17, 2019	0.00	0.00	0.00	35.17
2497	NASDAQ	MAYS	Wed, Oct 16, 2019	0.00	0.00	0.00	35.17
2496	NASDAQ	MAYS	Fri, Oct 11, 2019	35.17	35.17	35.17	35.17
2495	NASDAQ	MAYS	Thu, Oct 10, 2019	0.00	0.00	0.00	34.00
2494	NASDAQ	MAYS	Wed, Oct 9, 2019	0.00	0.00	0.00	34.00
2493	NASDAQ	MAYS	Tue, Oct 8, 2019	0.00	0.00	0.00	34.00
2492	NASDAQ	MAYS	Mon, Oct 7, 2019	0.00	0.00	0.00	34.00
2491	NASDAQ	MAYS	Fri, Oct 4, 2019	34.60	34.60	34.00	34.00
2490	NASDAQ	MAYS	Thu, Oct 3, 2019	35.00	35.00	34.70	34.71
2489	NASDAQ	MAYS	Wed, Oct 2, 2019	0.00	0.00	0.00	35.00
2488	NASDAQ	MAYS	Tue, Oct 1, 2019	35.00	35.00	35.00	35.00
2487	NASDAQ	MAYS	Mon, Sep 30, 2019	0.00	0.00	0.00	39.00
2486	NASDAQ	MAYS	Fri, Sep 27, 2019	0.00	0.00	0.00	39.00
2485	NASDAQ	MAYS	Thu, Sep 26, 2019	0.00	0.00	0.00	39.00
2484	NASDAQ	MAYS	Wed, Sep 25, 2019	0.00	0.00	0.00	39.00
2483	NASDAQ	MAYS	Tue, Sep 24, 2019	0.00	0.00	0.00	39.00
2482	NASDAQ	MAYS	Mon, Sep 23, 2019	39.00	39.00	39.00	39.00
2481	NASDAQ	MAYS	Fri, Sep 20, 2019	37.96	37.96	37.96	37.96
2480	NASDAQ	MAYS	Thu, Sep 19, 2019	39.00	39.00	39.00	39.00
2479	NASDAQ	MAYS	Wed, Sep 18, 2019	39.35	39.35	39.00	39.00
2478	NASDAQ	MAYS	Tue, Sep 17, 2019	39.43	39.43	37.50	37.50
2477	NASDAQ	MAYS	Mon, Sep 16, 2019	36.20	37.51	35.95	36.70
2476	NASDAQ	MAYS	Fri, Sep 13, 2019	38.05	38.05	37.00	37.00
2475	NASDAQ	MAYS	Thu, Sep 12, 2019	35.99	35.99	35.99	35.99
2474	NASDAQ	MAYS	Wed, Sep 11, 2019	35.65	36.31	35.34	36.27
2473	NASDAQ	MAYS	Mon, Sep 9, 2019	35.70	35.91	35.30	35.80
2472	NASDAQ	MAYS	Fri, Sep 6, 2019	35.85	36.64	35.35	36.00
2471	NASDAQ	MAYS	Thu, Sep 5, 2019	35.38	36.21	35.36	35.60
2470	NASDAQ	MAYS	Wed, Sep 4, 2019	35.38	36.05	35.11	35.52
2469	NASDAQ	MAYS	Fri, Aug 30, 2019	35.05	35.73	35.05	35.60
2468	NASDAQ	MAYS	Thu, Aug 29, 2019	0.00	0.00	0.00	35.50
2467	NASDAQ	MAYS	Wed, Aug 28, 2019	35.40	36.03	35.40	35.50
2466	NASDAQ	MAYS	Tue, Aug 27, 2019	34.70	34.70	34.70	34.70
2465	NASDAQ	MAYS	Mon, Aug 26, 2019	35.00	35.54	35.00	35.54
2464	NASDAQ	MAYS	Thu, Aug 22, 2019	35.76	36.10	35.75	35.80
2463	NASDAQ	MAYS	Wed, Aug 21, 2019	0.00	0.00	0.00	37.58
2462	NASDAQ	MAYS	Mon, Aug 19, 2019	37.87	37.87	35.45	37.58
2461	NASDAQ	MAYS	Fri, Aug 16, 2019	35.04	35.40	35.04	35.24
2460	NASDAQ	MAYS	Thu, Aug 15, 2019	35.13	35.48	34.90	35.38
2459	NASDAQ	MAYS	Wed, Aug 14, 2019	34.85	35.62	34.85	35.62
2458	NASDAQ	MAYS	Tue, Aug 13, 2019	34.90	35.62	34.90	35.35
2457	NASDAQ	MAYS	Fri, Aug 9, 2019	0.00	0.00	0.00	35.85
2456	NASDAQ	MAYS	Thu, Aug 8, 2019	0.00	0.00	0.00	35.85
2455	NASDAQ	MAYS	Mon, Aug 5, 2019	0.00	0.00	0.00	35.85
2454	NASDAQ	MAYS	Fri, Aug 2, 2019	35.50	36.15	35.38	35.85
2453	NASDAQ	MAYS	Thu, Aug 1, 2019	0.00	0.00	0.00	35.06
2452	NASDAQ	MAYS	Wed, Jul 31, 2019	35.06	35.06	35.06	35.06
2451	NASDAQ	MAYS	Tue, Jul 30, 2019	35.50	36.00	35.20	36.00
2450	NASDAQ	MAYS	Mon, Jul 29, 2019	0.00	0.00	0.00	35.50
2449	NASDAQ	MAYS	Fri, Jul 26, 2019	35.50	35.50	35.50	35.50
2448	NASDAQ	MAYS	Thu, Jul 25, 2019	35.40	35.45	35.40	35.45
2447	NASDAQ	MAYS	Wed, Jul 24, 2019	35.10	36.03	35.10	35.50
2446	NASDAQ	MAYS	Tue, Jul 23, 2019	35.54	35.75	34.02	34.02
2445	NASDAQ	MAYS	Mon, Jul 22, 2019	35.60	36.02	35.15	35.73
2444	NASDAQ	MAYS	Fri, Jul 19, 2019	35.10	35.35	34.94	35.21
2443	NASDAQ	MAYS	Thu, Jul 18, 2019	35.65	36.10	35.05	35.70
2442	NASDAQ	MAYS	Fri, Jul 12, 2019	0.00	0.00	0.00	37.44
2441	NASDAQ	MAYS	Thu, Jul 11, 2019	37.43	37.44	37.43	37.44
2440	NASDAQ	MAYS	Wed, Jul 10, 2019	0.00	0.00	0.00	35.00
2439	NASDAQ	MAYS	Tue, Jul 9, 2019	0.00	0.00	0.00	35.00
2438	NASDAQ	MAYS	Mon, Jul 8, 2019	0.00	0.00	0.00	35.00
2437	NASDAQ	MAYS	Mon, Jul 1, 2019	35.00	35.00	35.00	35.00
2436	NASDAQ	MAYS	Fri, Jun 28, 2019	35.02	35.02	35.02	34.00
2435	NASDAQ	MAYS	Wed, Jun 26, 2019	0.00	0.00	0.00	34.00
2434	NASDAQ	MAYS	Tue, Jun 25, 2019	0.00	0.00	0.00	34.00
2433	NASDAQ	MAYS	Mon, Jun 24, 2019	0.00	0.00	0.00	34.00
2432	NASDAQ	MAYS	Fri, Jun 21, 2019	35.22	35.61	34.00	34.00
2431	NASDAQ	MAYS	Thu, Jun 20, 2019	35.85	35.85	35.48	35.48
2430	NASDAQ	MAYS	Tue, Jun 18, 2019	0.00	0.00	0.00	35.00
2429	NASDAQ	MAYS	Mon, Jun 17, 2019	0.00	0.00	0.00	35.00
2428	NASDAQ	MAYS	Wed, Jun 12, 2019	0.00	0.00	0.00	35.00
2427	NASDAQ	MAYS	Tue, Jun 11, 2019	0.00	0.00	0.00	35.00
2426	NASDAQ	MAYS	Mon, Jun 10, 2019	0.00	0.00	0.00	35.00
2425	NASDAQ	MAYS	Fri, Jun 7, 2019	0.00	0.00	0.00	35.00
2424	NASDAQ	MAYS	Thu, Jun 6, 2019	0.00	0.00	0.00	35.00
2423	NASDAQ	MAYS	Wed, Jun 5, 2019	0.00	0.00	0.00	35.00
2422	NASDAQ	MAYS	Tue, Jun 4, 2019	0.00	0.00	0.00	35.00
2421	NASDAQ	MAYS	Mon, Jun 3, 2019	0.00	0.00	0.00	35.00
2420	NASDAQ	MAYS	Fri, May 31, 2019	35.00	35.00	34.83	35.00
2419	NASDAQ	MAYS	Thu, May 30, 2019	0.00	0.00	0.00	35.16
2418	NASDAQ	MAYS	Wed, May 29, 2019	0.00	0.00	0.00	35.16
2417	NASDAQ	MAYS	Tue, May 28, 2019	36.25	36.25	35.16	35.16
2416	NASDAQ	MAYS	Fri, May 24, 2019	37.02	37.02	36.80	36.80
2415	NASDAQ	MAYS	Thu, May 23, 2019	0.00	0.00	0.00	42.10
2414	NASDAQ	MAYS	Wed, May 22, 2019	0.00	0.00	0.00	42.10
2413	NASDAQ	MAYS	Tue, May 21, 2019	0.00	0.00	0.00	42.10
2412	NASDAQ	MAYS	Mon, May 20, 2019	0.00	0.00	0.00	42.10
2411	NASDAQ	MAYS	Fri, May 17, 2019	0.00	0.00	0.00	42.10
2410	NASDAQ	MAYS	Thu, May 16, 2019	0.00	0.00	0.00	42.10
2409	NASDAQ	MAYS	Wed, May 15, 2019	0.00	0.00	0.00	42.10
2408	NASDAQ	MAYS	Tue, May 14, 2019	0.00	0.00	0.00	42.10
2407	NASDAQ	MAYS	Mon, May 13, 2019	38.50	42.10	38.50	42.10
2406	NASDAQ	MAYS	Fri, May 10, 2019	37.73	38.05	37.73	38.05
2405	NASDAQ	MAYS	Thu, May 9, 2019	37.60	37.65	37.51	37.51
2404	NASDAQ	MAYS	Wed, May 8, 2019	37.20	37.42	37.20	37.30
2403	NASDAQ	MAYS	Tue, May 7, 2019	0.00	0.00	0.00	37.20
2402	NASDAQ	MAYS	Mon, May 6, 2019	37.20	37.20	37.20	37.20
2401	NASDAQ	MAYS	Fri, May 3, 2019	37.50	37.92	37.00	37.00
2400	NASDAQ	MAYS	Thu, May 2, 2019	37.00	37.00	37.00	37.00
2399	NASDAQ	MAYS	Wed, May 1, 2019	36.59	36.90	36.48	36.90
2398	NASDAQ	MAYS	Tue, Apr 30, 2019	0.00	0.00	0.00	36.80
2397	NASDAQ	MAYS	Mon, Apr 29, 2019	36.74	36.81	36.74	36.80
2396	NASDAQ	MAYS	Fri, Apr 26, 2019	0.00	0.00	0.00	36.79
2395	NASDAQ	MAYS	Thu, Apr 25, 2019	37.50	37.50	36.79	36.79
2394	NASDAQ	MAYS	Wed, Apr 24, 2019	37.43	37.43	36.86	36.86
2393	NASDAQ	MAYS	Tue, Apr 23, 2019	0.00	0.00	0.00	36.26
2392	NASDAQ	MAYS	Mon, Apr 22, 2019	36.26	36.26	36.26	36.26
2391	NASDAQ	MAYS	Thu, Apr 18, 2019	0.00	0.00	0.00	37.40
2390	NASDAQ	MAYS	Wed, Apr 17, 2019	37.07	37.41	36.88	37.40
2389	NASDAQ	MAYS	Tue, Apr 16, 2019	37.31	37.50	37.29	37.50
2388	NASDAQ	MAYS	Mon, Apr 15, 2019	0.00	0.00	0.00	37.30
2387	NASDAQ	MAYS	Fri, Apr 12, 2019	36.82	37.30	36.70	37.30
2386	NASDAQ	MAYS	Thu, Apr 11, 2019	37.70	37.98	37.49	37.50
2385	NASDAQ	MAYS	Wed, Apr 10, 2019	37.00	38.23	37.00	37.50
2384	NASDAQ	MAYS	Mon, Apr 8, 2019	0.00	0.00	0.00	37.21
2383	NASDAQ	MAYS	Tue, Apr 2, 2019	36.52	37.21	36.52	37.21
2382	NASDAQ	MAYS	Fri, Mar 29, 2019	38.25	38.25	37.90	37.90
2381	NASDAQ	MAYS	Thu, Mar 28, 2019	0.00	0.00	0.00	38.32
2380	NASDAQ	MAYS	Wed, Mar 27, 2019	0.00	0.00	0.00	38.32
2379	NASDAQ	MAYS	Tue, Mar 26, 2019	0.00	0.00	0.00	38.32
2378	NASDAQ	MAYS	Mon, Mar 25, 2019	0.00	0.00	0.00	38.32
2377	NASDAQ	MAYS	Fri, Mar 22, 2019	0.00	0.00	0.00	38.32
2376	NASDAQ	MAYS	Thu, Mar 21, 2019	0.00	0.00	0.00	38.32
2375	NASDAQ	MAYS	Wed, Mar 20, 2019	0.00	0.00	0.00	38.32
2374	NASDAQ	MAYS	Tue, Mar 19, 2019	38.32	38.32	38.32	38.32
2373	NASDAQ	MAYS	Mon, Mar 18, 2019	0.00	0.00	0.00	39.50
2372	NASDAQ	MAYS	Fri, Mar 15, 2019	39.50	39.50	39.50	39.50
2371	NASDAQ	MAYS	Thu, Mar 14, 2019	39.50	40.08	38.50	40.08
2370	NASDAQ	MAYS	Wed, Mar 13, 2019	0.00	0.00	0.00	40.00
2369	NASDAQ	MAYS	Tue, Mar 12, 2019	39.82	40.15	39.82	40.00
2368	NASDAQ	MAYS	Mon, Mar 11, 2019	0.00	0.00	0.00	40.31
2367	NASDAQ	MAYS	Fri, Mar 8, 2019	40.87	40.87	40.00	40.31
2366	NASDAQ	MAYS	Thu, Mar 7, 2019	41.20	41.20	39.20	39.44
2365	NASDAQ	MAYS	Wed, Mar 6, 2019	41.50	41.50	40.28	40.28
2364	NASDAQ	MAYS	Tue, Mar 5, 2019	41.47	41.47	41.47	41.47
2363	NASDAQ	MAYS	Mon, Mar 4, 2019	40.95	40.95	40.95	40.95
2362	NASDAQ	MAYS	Fri, Mar 1, 2019	39.60	39.70	39.32	39.40
2361	NASDAQ	MAYS	Thu, Feb 28, 2019	39.01	39.20	39.01	39.20
2360	NASDAQ	MAYS	Tue, Feb 26, 2019	0.00	0.00	0.00	39.00
2359	NASDAQ	MAYS	Fri, Feb 22, 2019	0.00	0.00	0.00	39.00
2358	NASDAQ	MAYS	Wed, Feb 20, 2019	0.00	0.00	0.00	39.00
2357	NASDAQ	MAYS	Fri, Feb 15, 2019	0.00	0.00	0.00	39.00
2356	NASDAQ	MAYS	Thu, Feb 14, 2019	0.00	0.00	0.00	39.00
2355	NASDAQ	MAYS	Tue, Feb 12, 2019	39.00	39.00	39.00	39.00
2354	NASDAQ	MAYS	Mon, Feb 11, 2019	0.00	0.00	0.00	39.50
2353	NASDAQ	MAYS	Wed, Feb 6, 2019	0.00	0.00	0.00	39.50
2352	NASDAQ	MAYS	Tue, Feb 5, 2019	0.00	0.00	0.00	39.50
2351	NASDAQ	MAYS	Mon, Feb 4, 2019	0.00	0.00	0.00	39.50
2350	NASDAQ	MAYS	Fri, Feb 1, 2019	0.00	0.00	0.00	39.50
2349	NASDAQ	MAYS	Thu, Jan 31, 2019	0.00	0.00	0.00	39.50
2348	NASDAQ	MAYS	Wed, Jan 30, 2019	39.50	39.60	39.50	39.50
2347	NASDAQ	MAYS	Mon, Jan 28, 2019	39.60	40.62	39.50	39.50
2346	NASDAQ	MAYS	Fri, Jan 25, 2019	39.31	39.88	38.66	39.88
2345	NASDAQ	MAYS	Thu, Jan 24, 2019	0.00	0.00	0.00	40.71
2344	NASDAQ	MAYS	Wed, Jan 23, 2019	39.70	40.87	39.50	40.71
2343	NASDAQ	MAYS	Tue, Jan 22, 2019	38.65	39.82	38.65	39.82
2342	NASDAQ	MAYS	Fri, Jan 18, 2019	0.00	0.00	0.00	40.03
2341	NASDAQ	MAYS	Thu, Jan 17, 2019	0.00	0.00	0.00	40.03
2340	NASDAQ	MAYS	Wed, Jan 16, 2019	39.30	40.72	39.30	40.03
2339	NASDAQ	MAYS	Tue, Jan 15, 2019	38.64	39.31	38.41	39.25
2338	NASDAQ	MAYS	Mon, Jan 14, 2019	0.00	0.00	0.00	40.00
2337	NASDAQ	MAYS	Fri, Jan 11, 2019	39.02	43.66	39.02	40.00
2336	NASDAQ	MAYS	Thu, Jan 10, 2019	39.11	39.76	38.73	39.76
2335	NASDAQ	MAYS	Wed, Jan 9, 2019	39.30	40.67	39.20	39.20
2334	NASDAQ	MAYS	Tue, Jan 8, 2019	39.20	41.55	38.70	39.67
2333	NASDAQ	MAYS	Mon, Jan 7, 2019	39.30	39.98	39.09	39.10
2332	NASDAQ	MAYS	Fri, Jan 4, 2019	38.99	39.10	38.99	39.08
2331	NASDAQ	MAYS	Thu, Jan 3, 2019	39.20	39.30	39.10	39.10
2330	NASDAQ	MAYS	Wed, Jan 2, 2019	39.17	40.20	38.62	40.00
2329	NASDAQ	MAYS	Mon, Dec 31, 2018	38.62	38.92	38.62	38.71
2328	NASDAQ	MAYS	Fri, Dec 28, 2018	40.12	40.18	39.00	40.18
2327	NASDAQ	MAYS	Thu, Dec 27, 2018	38.60	39.00	38.50	38.60
2326	NASDAQ	MAYS	Wed, Dec 26, 2018	0.00	0.00	0.00	38.90
2325	NASDAQ	MAYS	Mon, Dec 24, 2018	38.90	40.24	38.90	38.90
2324	NASDAQ	MAYS	Fri, Dec 21, 2018	38.42	38.71	38.42	38.50
2323	NASDAQ	MAYS	Fri, Dec 14, 2018	0.00	0.00	0.00	40.03
2322	NASDAQ	MAYS	Thu, Dec 13, 2018	0.00	0.00	0.00	40.03
2321	NASDAQ	MAYS	Wed, Dec 12, 2018	39.10	40.03	39.08	40.03
2320	NASDAQ	MAYS	Tue, Dec 11, 2018	39.00	39.35	38.78	38.90
2319	NASDAQ	MAYS	Mon, Dec 10, 2018	0.00	0.00	0.00	38.75
2318	NASDAQ	MAYS	Fri, Dec 7, 2018	0.00	0.00	0.00	38.75
2317	NASDAQ	MAYS	Thu, Dec 6, 2018	38.50	38.75	38.50	38.75
2316	NASDAQ	MAYS	Tue, Dec 4, 2018	39.21	39.21	38.59	38.59
2315	NASDAQ	MAYS	Mon, Dec 3, 2018	0.00	0.00	0.00	39.40
2314	NASDAQ	MAYS	Fri, Nov 30, 2018	0.00	0.00	0.00	39.40
2313	NASDAQ	MAYS	Thu, Nov 29, 2018	0.00	0.00	0.00	39.40
2312	NASDAQ	MAYS	Wed, Nov 28, 2018	0.00	0.00	0.00	39.40
2311	NASDAQ	MAYS	Mon, Nov 26, 2018	0.00	0.00	0.00	39.40
2310	NASDAQ	MAYS	Fri, Nov 23, 2018	39.40	39.40	39.40	39.40
2309	NASDAQ	MAYS	Wed, Nov 21, 2018	39.00	39.70	39.00	39.70
2308	NASDAQ	MAYS	Tue, Nov 20, 2018	39.50	40.05	39.45	40.05
2307	NASDAQ	MAYS	Mon, Nov 19, 2018	0.00	0.00	0.00	39.00
2306	NASDAQ	MAYS	Fri, Nov 16, 2018	39.01	39.12	38.90	39.00
2305	NASDAQ	MAYS	Thu, Nov 15, 2018	39.60	39.98	38.72	39.30
2304	NASDAQ	MAYS	Wed, Nov 14, 2018	39.31	39.40	38.40	39.40
2303	NASDAQ	MAYS	Tue, Nov 13, 2018	39.20	40.06	38.20	38.80
2302	NASDAQ	MAYS	Mon, Nov 12, 2018	38.70	39.36	38.32	39.17
2301	NASDAQ	MAYS	Fri, Nov 9, 2018	39.20	40.05	38.69	38.69
2300	NASDAQ	MAYS	Thu, Nov 8, 2018	38.46	39.57	37.92	39.57
2299	NASDAQ	MAYS	Wed, Nov 7, 2018	39.92	41.00	39.00	39.45
2298	NASDAQ	MAYS	Tue, Nov 6, 2018	38.70	38.99	38.01	38.99
2297	NASDAQ	MAYS	Mon, Nov 5, 2018	40.45	40.45	38.80	38.80
2296	NASDAQ	MAYS	Fri, Nov 2, 2018	38.08	39.75	38.02	39.75
2295	NASDAQ	MAYS	Thu, Nov 1, 2018	39.00	39.87	39.00	39.00
2294	NASDAQ	MAYS	Wed, Oct 31, 2018	38.50	40.00	37.96	40.00
2293	NASDAQ	MAYS	Tue, Oct 30, 2018	39.77	39.77	38.66	38.70
2292	NASDAQ	MAYS	Mon, Oct 29, 2018	38.58	38.70	37.87	38.70
2291	NASDAQ	MAYS	Fri, Oct 26, 2018	38.23	39.66	38.23	39.50
2290	NASDAQ	MAYS	Thu, Oct 25, 2018	37.85	38.50	37.74	37.85
2289	NASDAQ	MAYS	Mon, Oct 22, 2018	40.03	41.00	39.20	39.20
2288	NASDAQ	MAYS	Fri, Oct 19, 2018	39.02	39.02	38.69	38.69
2287	NASDAQ	MAYS	Thu, Oct 18, 2018	39.52	39.68	38.80	39.68
2286	NASDAQ	MAYS	Wed, Oct 17, 2018	38.80	40.36	38.80	40.05
2285	NASDAQ	MAYS	Tue, Oct 16, 2018	38.48	40.56	38.46	40.56
2284	NASDAQ	MAYS	Mon, Oct 15, 2018	38.60	38.60	38.30	38.30
2283	NASDAQ	MAYS	Fri, Oct 12, 2018	0.00	0.00	0.00	38.70
2282	NASDAQ	MAYS	Thu, Oct 11, 2018	0.00	0.00	0.00	38.70
2281	NASDAQ	MAYS	Wed, Oct 10, 2018	40.11	40.11	38.70	38.70
2280	NASDAQ	MAYS	Tue, Oct 9, 2018	38.46	38.75	37.69	38.75
2279	NASDAQ	MAYS	Fri, Oct 5, 2018	40.27	40.27	38.70	38.70
2278	NASDAQ	MAYS	Thu, Oct 4, 2018	38.73	41.00	37.80	41.00
2277	NASDAQ	MAYS	Wed, Oct 3, 2018	39.15	39.40	38.90	39.40
2276	NASDAQ	MAYS	Tue, Oct 2, 2018	39.30	40.61	37.71	38.85
2275	NASDAQ	MAYS	Mon, Oct 1, 2018	41.46	41.46	38.32	38.40
2274	NASDAQ	MAYS	Fri, Sep 28, 2018	0.00	0.00	0.00	39.55
2273	NASDAQ	MAYS	Thu, Sep 27, 2018	0.00	0.00	0.00	39.55
2272	NASDAQ	MAYS	Wed, Sep 26, 2018	0.00	0.00	0.00	39.55
2271	NASDAQ	MAYS	Tue, Sep 25, 2018	0.00	0.00	0.00	39.55
2270	NASDAQ	MAYS	Mon, Sep 24, 2018	0.00	0.00	0.00	39.55
2269	NASDAQ	MAYS	Fri, Sep 21, 2018	39.55	39.55	39.55	39.55
2268	NASDAQ	MAYS	Thu, Sep 20, 2018	37.35	39.96	37.35	38.10
2267	NASDAQ	MAYS	Wed, Sep 19, 2018	37.20	38.51	37.07	38.51
2266	NASDAQ	MAYS	Tue, Sep 18, 2018	37.50	37.50	37.50	37.50
2265	NASDAQ	MAYS	Mon, Sep 17, 2018	37.32	37.45	37.32	37.45
2264	NASDAQ	MAYS	Fri, Sep 14, 2018	37.70	39.50	37.45	37.55
2263	NASDAQ	MAYS	Thu, Sep 13, 2018	37.23	37.65	37.02	37.55
2262	NASDAQ	MAYS	Wed, Sep 12, 2018	0.00	0.00	0.00	37.30
2261	NASDAQ	MAYS	Tue, Sep 11, 2018	37.90	40.16	37.20	37.30
2260	NASDAQ	MAYS	Mon, Sep 10, 2018	37.50	37.65	37.27	37.65
2259	NASDAQ	MAYS	Thu, Sep 6, 2018	38.09	38.15	38.09	38.15
2258	NASDAQ	MAYS	Wed, Sep 5, 2018	37.00	37.99	37.00	37.77
2257	NASDAQ	MAYS	Tue, Sep 4, 2018	38.02	38.02	38.02	38.02
2256	NASDAQ	MAYS	Fri, Aug 31, 2018	0.00	0.00	0.00	38.20
2255	NASDAQ	MAYS	Wed, Aug 29, 2018	37.67	38.20	37.67	38.20
2254	NASDAQ	MAYS	Tue, Aug 28, 2018	37.00	38.20	36.75	37.80
2253	NASDAQ	MAYS	Mon, Aug 27, 2018	38.20	38.20	37.65	37.85
2252	NASDAQ	MAYS	Fri, Aug 24, 2018	38.87	38.87	37.11	37.11
2251	NASDAQ	MAYS	Thu, Aug 23, 2018	38.00	38.13	36.80	36.80
2250	NASDAQ	MAYS	Wed, Aug 22, 2018	38.25	38.25	36.90	37.80
2249	NASDAQ	MAYS	Tue, Aug 21, 2018	38.75	40.04	38.20	38.20
2248	NASDAQ	MAYS	Mon, Aug 20, 2018	38.75	39.10	37.61	38.40
2247	NASDAQ	MAYS	Fri, Aug 17, 2018	38.50	40.25	37.37	38.30
2246	NASDAQ	MAYS	Thu, Aug 16, 2018	38.45	40.18	37.38	38.30
2245	NASDAQ	MAYS	Wed, Aug 15, 2018	37.90	38.00	37.83	38.00
2244	NASDAQ	MAYS	Tue, Aug 14, 2018	38.15	40.05	38.10	38.20
2243	NASDAQ	MAYS	Mon, Aug 13, 2018	38.10	38.15	36.20	37.65
2242	NASDAQ	MAYS	Fri, Aug 10, 2018	39.40	40.73	38.50	38.50
2241	NASDAQ	MAYS	Thu, Aug 9, 2018	39.35	39.70	38.55	38.55
2240	NASDAQ	MAYS	Wed, Aug 8, 2018	39.95	41.25	38.85	39.00
2239	NASDAQ	MAYS	Tue, Aug 7, 2018	40.00	40.00	39.10	39.60
2238	NASDAQ	MAYS	Mon, Aug 6, 2018	41.44	41.45	39.40	39.65
2237	NASDAQ	MAYS	Fri, Aug 3, 2018	40.30	40.80	39.45	39.70
2236	NASDAQ	MAYS	Thu, Aug 2, 2018	40.31	41.35	39.95	39.95
2235	NASDAQ	MAYS	Wed, Aug 1, 2018	39.20	40.05	39.15	39.85
2234	NASDAQ	MAYS	Tue, Jul 31, 2018	39.20	41.45	39.20	39.55
2233	NASDAQ	MAYS	Mon, Jul 30, 2018	39.60	41.13	39.41	40.00
2232	NASDAQ	MAYS	Thu, Jul 26, 2018	38.80	38.80	38.80	38.80
2231	NASDAQ	MAYS	Wed, Jul 25, 2018	40.45	40.45	40.10	40.10
2230	NASDAQ	MAYS	Fri, Jul 20, 2018	41.30	42.13	40.50	40.60
2229	NASDAQ	MAYS	Wed, Jul 18, 2018	0.00	0.00	0.00	42.00
2228	NASDAQ	MAYS	Mon, Jul 16, 2018	0.00	0.00	0.00	42.00
2227	NASDAQ	MAYS	Fri, Jul 13, 2018	42.00	42.00	42.00	42.00
2226	NASDAQ	MAYS	Tue, Jul 10, 2018	40.25	40.25	40.25	40.25
2225	NASDAQ	MAYS	Mon, Jul 9, 2018	0.00	0.00	0.00	40.20
2224	NASDAQ	MAYS	Thu, Jul 5, 2018	40.20	40.20	40.20	40.20
2223	NASDAQ	MAYS	Tue, Jul 3, 2018	0.00	0.00	0.00	40.20
2222	NASDAQ	MAYS	Mon, Jul 2, 2018	0.00	0.00	0.00	40.20
2221	NASDAQ	MAYS	Thu, Jun 28, 2018	41.50	43.36	40.20	40.20
2220	NASDAQ	MAYS	Wed, Jun 27, 2018	39.80	40.40	39.15	40.10
2219	NASDAQ	MAYS	Tue, Jun 26, 2018	41.00	43.46	40.40	40.45
2218	NASDAQ	MAYS	Mon, Jun 25, 2018	38.65	41.50	38.65	40.40
2217	NASDAQ	MAYS	Fri, Jun 22, 2018	39.60	39.60	39.60	39.60
2216	NASDAQ	MAYS	Thu, Jun 21, 2018	41.88	42.11	39.75	40.17
2215	NASDAQ	MAYS	Wed, Jun 20, 2018	40.05	40.50	38.75	39.85
2214	NASDAQ	MAYS	Tue, Jun 19, 2018	39.60	41.75	39.60	39.65
2213	NASDAQ	MAYS	Fri, Jun 15, 2018	39.15	40.25	38.72	39.00
2212	NASDAQ	MAYS	Thu, Jun 14, 2018	40.27	41.60	38.70	39.70
2211	NASDAQ	MAYS	Wed, Jun 13, 2018	39.38	39.90	39.38	39.90
2210	NASDAQ	MAYS	Tue, Jun 12, 2018	40.90	42.54	40.65	40.65
2209	NASDAQ	MAYS	Mon, Jun 11, 2018	40.95	41.00	38.65	40.00
2208	NASDAQ	MAYS	Fri, Jun 8, 2018	40.00	40.00	38.34	39.45
2207	NASDAQ	MAYS	Thu, Jun 7, 2018	40.00	41.00	40.00	40.05
2206	NASDAQ	MAYS	Wed, Jun 6, 2018	0.00	0.00	0.00	41.10
2205	NASDAQ	MAYS	Mon, Jun 4, 2018	0.00	0.00	0.00	41.10
2204	NASDAQ	MAYS	Fri, Jun 1, 2018	41.10	41.10	41.10	41.10
2203	NASDAQ	MAYS	Thu, May 31, 2018	40.00	40.00	39.85	39.85
2202	NASDAQ	MAYS	Wed, May 30, 2018	39.90	41.15	39.80	40.00
2201	NASDAQ	MAYS	Tue, May 29, 2018	38.88	40.60	38.85	39.70
2200	NASDAQ	MAYS	Thu, May 24, 2018	41.00	42.02	39.56	39.80
2199	NASDAQ	MAYS	Wed, May 23, 2018	39.13	39.85	38.38	39.85
2198	NASDAQ	MAYS	Tue, May 22, 2018	42.80	42.98	38.10	38.10
2197	NASDAQ	MAYS	Mon, May 21, 2018	41.60	41.60	38.77	40.30
2196	NASDAQ	MAYS	Fri, May 18, 2018	0.00	0.00	0.00	43.50
2195	NASDAQ	MAYS	Wed, May 16, 2018	43.50	43.50	43.50	43.50
2194	NASDAQ	MAYS	Tue, May 15, 2018	37.70	37.70	37.70	37.70
2193	NASDAQ	MAYS	Mon, May 14, 2018	0.00	0.00	0.00	40.00
2192	NASDAQ	MAYS	Mon, May 7, 2018	0.00	0.00	0.00	40.00
2191	NASDAQ	MAYS	Fri, May 4, 2018	40.05	40.05	40.00	40.00
2190	NASDAQ	MAYS	Wed, May 2, 2018	39.45	39.45	39.45	39.45
2189	NASDAQ	MAYS	Tue, May 1, 2018	0.00	0.00	0.00	38.00
2188	NASDAQ	MAYS	Mon, Apr 30, 2018	0.00	0.00	0.00	38.00
2187	NASDAQ	MAYS	Fri, Apr 27, 2018	0.00	0.00	0.00	38.00
2186	NASDAQ	MAYS	Thu, Apr 26, 2018	0.00	0.00	0.00	38.00
2185	NASDAQ	MAYS	Wed, Apr 25, 2018	0.00	0.00	0.00	38.00
2184	NASDAQ	MAYS	Tue, Apr 24, 2018	38.00	38.00	38.00	38.00
2183	NASDAQ	MAYS	Mon, Apr 23, 2018	0.00	0.00	0.00	37.25
2182	NASDAQ	MAYS	Fri, Apr 20, 2018	0.00	0.00	0.00	37.25
2181	NASDAQ	MAYS	Thu, Apr 19, 2018	0.00	0.00	0.00	37.25
2180	NASDAQ	MAYS	Wed, Apr 18, 2018	0.00	0.00	0.00	37.25
2179	NASDAQ	MAYS	Tue, Apr 17, 2018	0.00	0.00	0.00	37.25
2178	NASDAQ	MAYS	Mon, Apr 16, 2018	37.25	37.25	37.25	37.25
2177	NASDAQ	MAYS	Fri, Apr 13, 2018	0.00	0.00	0.00	37.25
2176	NASDAQ	MAYS	Thu, Apr 12, 2018	37.25	37.25	37.25	37.25
2175	NASDAQ	MAYS	Wed, Apr 11, 2018	0.00	0.00	0.00	37.25
2174	NASDAQ	MAYS	Fri, Apr 6, 2018	37.25	37.25	37.25	37.25
2173	NASDAQ	MAYS	Thu, Apr 5, 2018	0.00	0.00	0.00	37.25
2172	NASDAQ	MAYS	Wed, Apr 4, 2018	37.25	37.25	37.25	37.25
2171	NASDAQ	MAYS	Tue, Apr 3, 2018	0.00	0.00	0.00	37.25
2170	NASDAQ	MAYS	Mon, Apr 2, 2018	37.25	37.25	37.25	37.25
2169	NASDAQ	MAYS	Thu, Mar 29, 2018	38.00	38.00	37.63	38.00
2168	NASDAQ	MAYS	Tue, Mar 27, 2018	37.25	38.00	37.25	38.00
2167	NASDAQ	MAYS	Mon, Mar 26, 2018	38.00	38.00	38.00	38.00
2166	NASDAQ	MAYS	Fri, Mar 23, 2018	0.00	0.00	0.00	37.95
2165	NASDAQ	MAYS	Tue, Mar 20, 2018	0.00	0.00	0.00	37.95
2164	NASDAQ	MAYS	Mon, Mar 19, 2018	0.00	0.00	0.00	37.95
2163	NASDAQ	MAYS	Thu, Mar 15, 2018	36.80	38.00	36.75	37.95
2162	NASDAQ	MAYS	Wed, Mar 14, 2018	0.00	0.00	0.00	38.00
2161	NASDAQ	MAYS	Tue, Mar 13, 2018	0.00	0.00	0.00	38.00
2160	NASDAQ	MAYS	Mon, Mar 12, 2018	0.00	0.00	0.00	38.00
2159	NASDAQ	MAYS	Thu, Mar 1, 2018	0.00	0.00	0.00	38.00
2158	NASDAQ	MAYS	Fri, Feb 23, 2018	0.00	0.00	0.00	38.00
2157	NASDAQ	MAYS	Thu, Feb 22, 2018	0.00	0.00	0.00	38.00
2156	NASDAQ	MAYS	Wed, Feb 21, 2018	38.00	38.00	38.00	38.00
2155	NASDAQ	MAYS	Tue, Feb 13, 2018	0.00	0.00	0.00	38.00
2154	NASDAQ	MAYS	Thu, Feb 1, 2018	38.00	38.00	38.00	38.00
2153	NASDAQ	MAYS	Wed, Jan 31, 2018	0.00	0.00	0.00	38.10
2152	NASDAQ	MAYS	Tue, Jan 30, 2018	0.00	0.00	0.00	38.10
2151	NASDAQ	MAYS	Thu, Jan 25, 2018	38.10	38.10	38.10	38.10
2150	NASDAQ	MAYS	Wed, Jan 24, 2018	0.00	0.00	0.00	37.10
2149	NASDAQ	MAYS	Mon, Jan 22, 2018	0.00	0.00	0.00	37.10
2148	NASDAQ	MAYS	Fri, Jan 19, 2018	0.00	0.00	0.00	37.10
2147	NASDAQ	MAYS	Thu, Jan 18, 2018	0.00	0.00	0.00	37.10
2146	NASDAQ	MAYS	Wed, Jan 17, 2018	0.00	0.00	0.00	37.10
2145	NASDAQ	MAYS	Tue, Jan 16, 2018	0.00	0.00	0.00	37.10
2144	NASDAQ	MAYS	Fri, Jan 12, 2018	0.00	0.00	0.00	37.10
2143	NASDAQ	MAYS	Thu, Jan 11, 2018	0.00	0.00	0.00	37.10
2142	NASDAQ	MAYS	Wed, Jan 10, 2018	36.50	37.10	36.50	37.10
2141	NASDAQ	MAYS	Mon, Jan 8, 2018	0.00	0.00	0.00	35.50
2140	NASDAQ	MAYS	Fri, Jan 5, 2018	35.50	35.50	35.50	35.50
2139	NASDAQ	MAYS	Tue, Jan 2, 2018	0.00	0.00	0.00	39.00
2138	NASDAQ	MAYS	Fri, Dec 29, 2017	37.25	39.00	37.25	39.00
2137	NASDAQ	MAYS	Thu, Dec 28, 2017	37.00	37.50	37.00	37.50
2136	NASDAQ	MAYS	Wed, Dec 27, 2017	36.50	37.00	36.50	37.00
2135	NASDAQ	MAYS	Tue, Dec 26, 2017	36.00	36.00	36.00	36.00
2134	NASDAQ	MAYS	Fri, Dec 22, 2017	36.80	36.80	35.55	35.55
2133	NASDAQ	MAYS	Thu, Dec 21, 2017	0.00	0.00	0.00	36.90
2132	NASDAQ	MAYS	Tue, Dec 19, 2017	0.00	0.00	0.00	36.90
2131	NASDAQ	MAYS	Mon, Dec 18, 2017	36.90	36.90	36.90	36.90
2130	NASDAQ	MAYS	Thu, Dec 7, 2017	36.85	37.10	36.28	37.10
2129	NASDAQ	MAYS	Wed, Dec 6, 2017	36.16	38.50	36.16	37.25
2128	NASDAQ	MAYS	Tue, Dec 5, 2017	39.49	39.49	38.00	38.19
2127	NASDAQ	MAYS	Mon, Dec 4, 2017	0.00	0.00	0.00	38.00
2126	NASDAQ	MAYS	Fri, Dec 1, 2017	0.00	0.00	0.00	38.00
2125	NASDAQ	MAYS	Thu, Nov 30, 2017	38.00	38.00	38.00	38.00
2124	NASDAQ	MAYS	Wed, Nov 29, 2017	39.00	39.00	39.00	39.00
2123	NASDAQ	MAYS	Mon, Nov 27, 2017	0.00	0.00	0.00	42.45
2122	NASDAQ	MAYS	Fri, Nov 24, 2017	0.00	0.00	0.00	42.45
2121	NASDAQ	MAYS	Wed, Nov 22, 2017	0.00	0.00	0.00	42.45
2120	NASDAQ	MAYS	Tue, Nov 21, 2017	42.45	42.45	42.45	42.45
2119	NASDAQ	MAYS	Mon, Nov 20, 2017	0.00	0.00	0.00	40.00
2118	NASDAQ	MAYS	Fri, Nov 17, 2017	0.00	0.00	0.00	40.00
2117	NASDAQ	MAYS	Thu, Nov 16, 2017	40.00	40.00	40.00	40.00
2116	NASDAQ	MAYS	Wed, Nov 15, 2017	0.00	0.00	0.00	39.95
2115	NASDAQ	MAYS	Tue, Nov 14, 2017	0.00	0.00	0.00	39.95
2114	NASDAQ	MAYS	Mon, Nov 13, 2017	0.00	0.00	0.00	39.95
2113	NASDAQ	MAYS	Fri, Nov 10, 2017	0.00	0.00	0.00	39.95
2112	NASDAQ	MAYS	Thu, Nov 9, 2017	0.00	0.00	0.00	39.95
2111	NASDAQ	MAYS	Wed, Nov 8, 2017	0.00	0.00	0.00	39.95
2110	NASDAQ	MAYS	Fri, Nov 3, 2017	0.00	0.00	0.00	39.95
2109	NASDAQ	MAYS	Wed, Nov 1, 2017	0.00	0.00	0.00	39.95
2108	NASDAQ	MAYS	Tue, Oct 31, 2017	0.00	0.00	0.00	39.95
2107	NASDAQ	MAYS	Fri, Oct 27, 2017	0.00	0.00	0.00	39.95
2106	NASDAQ	MAYS	Thu, Oct 26, 2017	0.00	0.00	0.00	39.95
2105	NASDAQ	MAYS	Wed, Oct 25, 2017	0.00	0.00	0.00	39.95
2104	NASDAQ	MAYS	Tue, Oct 24, 2017	39.95	39.95	39.95	39.95
2103	NASDAQ	MAYS	Fri, Oct 20, 2017	0.00	0.00	0.00	47.00
2102	NASDAQ	MAYS	Thu, Oct 19, 2017	0.00	0.00	0.00	47.00
2101	NASDAQ	MAYS	Mon, Oct 16, 2017	0.00	0.00	0.00	47.00
2100	NASDAQ	MAYS	Fri, Oct 13, 2017	0.00	0.00	0.00	47.00
2099	NASDAQ	MAYS	Thu, Oct 12, 2017	0.00	0.00	0.00	47.00
2098	NASDAQ	MAYS	Wed, Oct 11, 2017	0.00	0.00	0.00	47.00
2097	NASDAQ	MAYS	Tue, Oct 10, 2017	0.00	0.00	0.00	47.00
2096	NASDAQ	MAYS	Fri, Oct 6, 2017	0.00	0.00	0.00	47.00
2095	NASDAQ	MAYS	Thu, Oct 5, 2017	0.00	0.00	0.00	47.00
2094	NASDAQ	MAYS	Wed, Oct 4, 2017	0.00	0.00	0.00	47.00
2093	NASDAQ	MAYS	Tue, Oct 3, 2017	0.00	0.00	0.00	47.00
2092	NASDAQ	MAYS	Fri, Sep 29, 2017	0.00	0.00	0.00	47.00
2091	NASDAQ	MAYS	Thu, Sep 28, 2017	0.00	0.00	0.00	47.00
2090	NASDAQ	MAYS	Wed, Sep 27, 2017	0.00	0.00	0.00	47.00
2089	NASDAQ	MAYS	Tue, Sep 26, 2017	47.00	47.00	47.00	47.00
2088	NASDAQ	MAYS	Mon, Sep 25, 2017	0.00	0.00	0.00	45.00
2087	NASDAQ	MAYS	Fri, Sep 22, 2017	43.00	45.00	43.00	45.00
2086	NASDAQ	MAYS	Thu, Sep 21, 2017	42.00	42.00	42.00	42.00
2085	NASDAQ	MAYS	Wed, Sep 20, 2017	0.00	0.00	0.00	41.65
2084	NASDAQ	MAYS	Tue, Sep 19, 2017	41.55	41.95	38.78	41.65
2083	NASDAQ	MAYS	Mon, Sep 18, 2017	0.00	0.00	0.00	38.75
2082	NASDAQ	MAYS	Fri, Sep 15, 2017	38.75	38.75	38.75	38.75
2081	NASDAQ	MAYS	Thu, Sep 14, 2017	0.00	0.00	0.00	35.50
2080	NASDAQ	MAYS	Wed, Sep 13, 2017	35.50	35.50	35.50	35.50
2079	NASDAQ	MAYS	Tue, Sep 12, 2017	0.00	0.00	0.00	35.30
2078	NASDAQ	MAYS	Mon, Sep 11, 2017	0.00	0.00	0.00	35.30
2077	NASDAQ	MAYS	Fri, Sep 8, 2017	35.30	35.30	35.30	35.30
2076	NASDAQ	MAYS	Thu, Sep 7, 2017	35.35	35.35	35.35	35.35
2075	NASDAQ	MAYS	Wed, Sep 6, 2017	0.00	0.00	0.00	35.55
2074	NASDAQ	MAYS	Tue, Sep 5, 2017	35.55	35.55	35.55	35.55
2073	NASDAQ	MAYS	Thu, Aug 31, 2017	36.10	36.10	36.10	36.10
2072	NASDAQ	MAYS	Wed, Aug 30, 2017	0.00	0.00	0.00	36.00
2071	NASDAQ	MAYS	Tue, Aug 29, 2017	0.00	0.00	0.00	36.00
2070	NASDAQ	MAYS	Mon, Aug 28, 2017	0.00	0.00	0.00	36.00
2069	NASDAQ	MAYS	Thu, Aug 24, 2017	0.00	0.00	0.00	36.00
2068	NASDAQ	MAYS	Wed, Aug 23, 2017	36.35	36.35	36.00	36.00
2067	NASDAQ	MAYS	Mon, Aug 21, 2017	0.00	0.00	0.00	36.00
2066	NASDAQ	MAYS	Wed, Aug 16, 2017	0.00	0.00	0.00	36.00
2065	NASDAQ	MAYS	Tue, Aug 15, 2017	0.00	0.00	0.00	36.00
2064	NASDAQ	MAYS	Fri, Aug 11, 2017	36.00	36.00	36.00	36.00
2063	NASDAQ	MAYS	Thu, Aug 10, 2017	0.00	0.00	0.00	35.80
2062	NASDAQ	MAYS	Wed, Aug 9, 2017	0.00	0.00	0.00	35.80
2061	NASDAQ	MAYS	Tue, Aug 8, 2017	35.70	35.80	35.70	35.80
2060	NASDAQ	MAYS	Tue, Aug 1, 2017	0.00	0.00	0.00	37.50
2059	NASDAQ	MAYS	Mon, Jul 31, 2017	0.00	0.00	0.00	37.50
2058	NASDAQ	MAYS	Fri, Jul 28, 2017	37.50	37.50	37.50	37.50
2057	NASDAQ	MAYS	Wed, Jul 26, 2017	0.00	0.00	0.00	38.00
2056	NASDAQ	MAYS	Tue, Jul 25, 2017	38.00	38.00	38.00	38.00
2055	NASDAQ	MAYS	Mon, Jul 24, 2017	0.00	0.00	0.00	38.20
2054	NASDAQ	MAYS	Fri, Jul 21, 2017	0.00	0.00	0.00	38.20
2053	NASDAQ	MAYS	Thu, Jul 20, 2017	0.00	0.00	0.00	38.20
2052	NASDAQ	MAYS	Wed, Jul 19, 2017	0.00	0.00	0.00	38.20
2051	NASDAQ	MAYS	Tue, Jul 18, 2017	38.20	38.20	38.20	38.20
2050	NASDAQ	MAYS	Mon, Jul 17, 2017	0.00	0.00	0.00	36.30
2049	NASDAQ	MAYS	Fri, Jul 14, 2017	35.35	36.50	35.35	36.30
2048	NASDAQ	MAYS	Thu, Jul 13, 2017	36.50	36.65	36.43	36.50
2047	NASDAQ	MAYS	Wed, Jul 12, 2017	36.50	36.50	36.50	36.50
2046	NASDAQ	MAYS	Tue, Jul 11, 2017	0.00	0.00	0.00	35.25
2045	NASDAQ	MAYS	Fri, Jul 7, 2017	35.25	35.25	35.25	35.25
2044	NASDAQ	MAYS	Thu, Jul 6, 2017	0.00	0.00	0.00	35.05
2043	NASDAQ	MAYS	Wed, Jul 5, 2017	0.00	0.00	0.00	35.05
2042	NASDAQ	MAYS	Mon, Jul 3, 2017	0.00	0.00	0.00	35.05
2041	NASDAQ	MAYS	Fri, Jun 30, 2017	0.00	0.00	0.00	35.05
2040	NASDAQ	MAYS	Thu, Jun 29, 2017	35.00	35.15	35.00	35.05
2039	NASDAQ	MAYS	Wed, Jun 28, 2017	35.05	35.05	35.05	35.05
2038	NASDAQ	MAYS	Tue, Jun 27, 2017	0.00	0.00	0.00	36.00
2037	NASDAQ	MAYS	Fri, Jun 23, 2017	34.97	36.00	34.05	36.00
2036	NASDAQ	MAYS	Thu, Jun 22, 2017	34.05	35.00	34.05	34.05
2035	NASDAQ	MAYS	Tue, Jun 20, 2017	0.00	0.00	0.00	34.90
2034	NASDAQ	MAYS	Mon, Jun 19, 2017	0.00	0.00	0.00	34.90
2033	NASDAQ	MAYS	Fri, Jun 16, 2017	36.05	36.05	33.95	34.90
2032	NASDAQ	MAYS	Thu, Jun 15, 2017	34.90	39.85	33.60	39.85
2031	NASDAQ	MAYS	Wed, Jun 14, 2017	33.65	33.65	33.55	33.55
2030	NASDAQ	MAYS	Tue, Jun 13, 2017	35.05	35.15	35.00	35.15
2029	NASDAQ	MAYS	Mon, Jun 12, 2017	36.00	36.75	36.00	36.00
2028	NASDAQ	MAYS	Fri, Jun 9, 2017	36.50	37.00	36.40	37.00
2027	NASDAQ	MAYS	Thu, Jun 8, 2017	36.60	36.60	36.50	36.50
2026	NASDAQ	MAYS	Wed, Jun 7, 2017	36.10	36.10	36.10	36.10
2025	NASDAQ	MAYS	Mon, Jun 5, 2017	0.00	0.00	0.00	39.50
2024	NASDAQ	MAYS	Fri, Jun 2, 2017	39.50	39.50	39.50	39.50
2023	NASDAQ	MAYS	Fri, May 26, 2017	0.00	0.00	0.00	40.98
2022	NASDAQ	MAYS	Wed, May 24, 2017	0.00	0.00	0.00	40.98
2021	NASDAQ	MAYS	Mon, May 22, 2017	0.00	0.00	0.00	40.98
2020	NASDAQ	MAYS	Fri, May 19, 2017	0.00	0.00	0.00	40.98
2019	NASDAQ	MAYS	Mon, May 15, 2017	0.00	0.00	0.00	40.98
2018	NASDAQ	MAYS	Fri, May 12, 2017	41.00	41.00	40.98	40.98
2017	NASDAQ	MAYS	Fri, May 5, 2017	0.00	0.00	0.00	41.50
2016	NASDAQ	MAYS	Thu, May 4, 2017	41.50	41.50	41.50	41.50
2015	NASDAQ	MAYS	Mon, May 1, 2017	0.00	0.00	0.00	39.85
2014	NASDAQ	MAYS	Fri, Apr 28, 2017	0.00	0.00	0.00	39.85
2013	NASDAQ	MAYS	Wed, Apr 26, 2017	0.00	0.00	0.00	39.85
2012	NASDAQ	MAYS	Tue, Apr 25, 2017	0.00	0.00	0.00	39.85
2011	NASDAQ	MAYS	Mon, Apr 24, 2017	0.00	0.00	0.00	39.85
2010	NASDAQ	MAYS	Wed, Apr 19, 2017	38.00	39.85	38.00	39.85
2009	NASDAQ	MAYS	Mon, Apr 17, 2017	38.60	39.15	38.60	39.15
2008	NASDAQ	MAYS	Thu, Apr 13, 2017	0.00	0.00	0.00	39.70
2007	NASDAQ	MAYS	Fri, Apr 7, 2017	0.00	0.00	0.00	39.70
2006	NASDAQ	MAYS	Wed, Apr 5, 2017	0.00	0.00	0.00	39.70
2005	NASDAQ	MAYS	Tue, Apr 4, 2017	0.00	0.00	0.00	39.70
2004	NASDAQ	MAYS	Mon, Apr 3, 2017	0.00	0.00	0.00	39.70
2003	NASDAQ	MAYS	Fri, Mar 31, 2017	0.00	0.00	0.00	39.70
2002	NASDAQ	MAYS	Thu, Mar 30, 2017	40.25	40.25	39.70	39.70
2001	NASDAQ	MAYS	Tue, Mar 28, 2017	0.00	0.00	0.00	39.15
2000	NASDAQ	MAYS	Mon, Mar 27, 2017	39.15	39.15	39.15	39.15
1999	NASDAQ	MAYS	Thu, Mar 23, 2017	40.05	40.05	39.65	39.65
1998	NASDAQ	MAYS	Wed, Mar 22, 2017	0.00	0.00	0.00	40.05
1997	NASDAQ	MAYS	Mon, Mar 20, 2017	40.05	40.05	40.05	40.05
1996	NASDAQ	MAYS	Mon, Mar 13, 2017	0.00	0.00	0.00	41.39
1995	NASDAQ	MAYS	Fri, Mar 10, 2017	0.00	0.00	0.00	41.39
1994	NASDAQ	MAYS	Thu, Mar 9, 2017	41.50	41.50	41.31	41.39
1993	NASDAQ	MAYS	Wed, Mar 8, 2017	0.00	0.00	0.00	41.50
1992	NASDAQ	MAYS	Mon, Mar 6, 2017	0.00	0.00	0.00	41.50
1991	NASDAQ	MAYS	Fri, Mar 3, 2017	0.00	0.00	0.00	41.50
1990	NASDAQ	MAYS	Tue, Feb 28, 2017	0.00	0.00	0.00	41.50
1989	NASDAQ	MAYS	Mon, Feb 27, 2017	0.00	0.00	0.00	41.50
1988	NASDAQ	MAYS	Fri, Feb 24, 2017	0.00	0.00	0.00	41.50
1987	NASDAQ	MAYS	Wed, Feb 22, 2017	0.00	0.00	0.00	41.50
1986	NASDAQ	MAYS	Tue, Feb 21, 2017	0.00	0.00	0.00	41.50
1985	NASDAQ	MAYS	Fri, Feb 17, 2017	40.00	41.50	40.00	41.50
1984	NASDAQ	MAYS	Mon, Feb 13, 2017	0.00	0.00	0.00	43.00
1983	NASDAQ	MAYS	Fri, Feb 10, 2017	41.00	43.00	40.85	43.00
1982	NASDAQ	MAYS	Fri, Feb 3, 2017	0.00	0.00	0.00	42.00
1981	NASDAQ	MAYS	Thu, Feb 2, 2017	41.00	42.00	41.00	42.00
1980	NASDAQ	MAYS	Wed, Feb 1, 2017	42.00	42.05	39.00	39.00
1979	NASDAQ	MAYS	Mon, Jan 30, 2017	42.95	43.00	42.95	43.00
1978	NASDAQ	MAYS	Fri, Jan 27, 2017	0.00	0.00	0.00	42.00
1977	NASDAQ	MAYS	Thu, Jan 26, 2017	42.00	42.00	42.00	42.00
1976	NASDAQ	MAYS	Wed, Jan 25, 2017	0.00	0.00	0.00	41.50
1975	NASDAQ	MAYS	Tue, Jan 24, 2017	41.50	41.50	41.50	41.50
1974	NASDAQ	MAYS	Fri, Jan 20, 2017	0.00	0.00	0.00	41.50
1973	NASDAQ	MAYS	Thu, Jan 19, 2017	41.50	41.50	41.50	41.50
1972	NASDAQ	MAYS	Wed, Jan 18, 2017	42.00	42.05	41.80	41.80
1971	NASDAQ	MAYS	Tue, Jan 17, 2017	45.00	45.00	41.75	41.75
1970	NASDAQ	MAYS	Fri, Jan 13, 2017	41.75	41.75	41.75	41.75
1969	NASDAQ	MAYS	Wed, Jan 11, 2017	43.00	43.00	43.00	43.00
1968	NASDAQ	MAYS	Tue, Jan 10, 2017	44.82	44.82	43.73	43.73
1967	NASDAQ	MAYS	Wed, Jan 4, 2017	0.00	0.00	0.00	42.50
1966	NASDAQ	MAYS	Fri, Dec 30, 2016	0.00	0.00	0.00	42.50
1965	NASDAQ	MAYS	Thu, Dec 29, 2016	42.50	43.00	42.50	42.50
1964	NASDAQ	MAYS	Wed, Dec 28, 2016	43.01	43.01	43.00	43.00
1963	NASDAQ	MAYS	Tue, Dec 27, 2016	44.15	44.15	44.15	44.15
1962	NASDAQ	MAYS	Wed, Dec 21, 2016	0.00	0.00	0.00	44.00
1961	NASDAQ	MAYS	Tue, Dec 20, 2016	0.00	0.00	0.00	44.00
1960	NASDAQ	MAYS	Fri, Dec 16, 2016	0.00	0.00	0.00	44.00
1959	NASDAQ	MAYS	Thu, Dec 15, 2016	44.00	44.00	44.00	44.00
1958	NASDAQ	MAYS	Wed, Dec 14, 2016	0.00	0.00	0.00	45.10
1957	NASDAQ	MAYS	Thu, Dec 8, 2016	44.50	45.10	44.50	45.10
1956	NASDAQ	MAYS	Wed, Dec 7, 2016	0.00	0.00	0.00	44.50
1955	NASDAQ	MAYS	Tue, Dec 6, 2016	0.00	0.00	0.00	44.50
1954	NASDAQ	MAYS	Mon, Dec 5, 2016	0.00	0.00	0.00	44.50
1953	NASDAQ	MAYS	Thu, Dec 1, 2016	45.00	45.00	44.50	44.50
1952	NASDAQ	MAYS	Wed, Nov 30, 2016	0.00	0.00	0.00	46.00
1951	NASDAQ	MAYS	Mon, Nov 28, 2016	0.00	0.00	0.00	46.00
1950	NASDAQ	MAYS	Mon, Nov 21, 2016	0.00	0.00	0.00	46.00
1949	NASDAQ	MAYS	Wed, Nov 16, 2016	46.00	46.00	46.00	46.00
1948	NASDAQ	MAYS	Tue, Nov 15, 2016	0.00	0.00	0.00	44.60
1947	NASDAQ	MAYS	Mon, Nov 14, 2016	44.60	44.60	44.60	44.60
1946	NASDAQ	MAYS	Fri, Nov 11, 2016	44.61	45.00	44.61	44.65
1945	NASDAQ	MAYS	Fri, Nov 4, 2016	0.00	0.00	0.00	46.50
1944	NASDAQ	MAYS	Thu, Nov 3, 2016	0.00	0.00	0.00	46.50
1943	NASDAQ	MAYS	Fri, Oct 28, 2016	46.50	46.50	46.50	46.50
1942	NASDAQ	MAYS	Wed, Oct 26, 2016	0.00	0.00	0.00	46.10
1941	NASDAQ	MAYS	Tue, Oct 25, 2016	46.10	46.10	46.10	46.10
1940	NASDAQ	MAYS	Mon, Oct 24, 2016	0.00	0.00	0.00	46.00
1939	NASDAQ	MAYS	Fri, Oct 21, 2016	46.00	46.00	46.00	46.00
1938	NASDAQ	MAYS	Thu, Oct 20, 2016	46.00	46.00	46.00	46.00
1937	NASDAQ	MAYS	Wed, Oct 19, 2016	44.75	44.75	44.75	44.50
1936	NASDAQ	MAYS	Tue, Oct 18, 2016	45.10	45.10	44.00	44.50
1935	NASDAQ	MAYS	Mon, Oct 17, 2016	46.61	46.70	46.50	46.55
1934	NASDAQ	MAYS	Tue, Oct 11, 2016	48.25	48.25	48.25	48.25
1933	NASDAQ	MAYS	Mon, Oct 10, 2016	47.50	47.50	47.50	47.50
1932	NASDAQ	MAYS	Fri, Oct 7, 2016	0.00	0.00	0.00	46.00
1931	NASDAQ	MAYS	Wed, Oct 5, 2016	0.00	0.00	0.00	46.00
1930	NASDAQ	MAYS	Tue, Oct 4, 2016	46.00	46.00	46.00	46.00
1929	NASDAQ	MAYS	Thu, Sep 29, 2016	0.00	0.00	0.00	45.99
1928	NASDAQ	MAYS	Wed, Sep 28, 2016	0.00	0.00	0.00	45.99
1927	NASDAQ	MAYS	Mon, Sep 26, 2016	45.99	45.99	45.99	45.99
1926	NASDAQ	MAYS	Fri, Sep 23, 2016	0.00	0.00	0.00	44.90
1925	NASDAQ	MAYS	Thu, Sep 22, 2016	48.40	48.40	44.90	44.90
1924	NASDAQ	MAYS	Wed, Sep 21, 2016	0.00	0.00	0.00	47.20
1923	NASDAQ	MAYS	Tue, Sep 20, 2016	47.19	47.20	47.19	47.20
1922	NASDAQ	MAYS	Fri, Sep 16, 2016	45.01	48.50	45.00	48.50
1921	NASDAQ	MAYS	Thu, Sep 15, 2016	45.15	45.60	44.28	45.01
1920	NASDAQ	MAYS	Wed, Sep 14, 2016	45.01	45.99	45.01	45.11
1919	NASDAQ	MAYS	Tue, Sep 13, 2016	44.68	45.51	44.11	45.51
1918	NASDAQ	MAYS	Mon, Sep 12, 2016	45.10	47.13	44.00	44.01
1917	NASDAQ	MAYS	Fri, Sep 9, 2016	45.00	45.00	45.00	45.00
1916	NASDAQ	MAYS	Thu, Sep 8, 2016	46.00	46.00	45.04	45.04
1915	NASDAQ	MAYS	Wed, Sep 7, 2016	0.00	0.00	0.00	46.54
1914	NASDAQ	MAYS	Tue, Sep 6, 2016	47.68	47.68	46.33	46.54
1913	NASDAQ	MAYS	Fri, Sep 2, 2016	0.00	0.00	0.00	48.00
1912	NASDAQ	MAYS	Thu, Sep 1, 2016	0.00	0.00	0.00	48.00
1911	NASDAQ	MAYS	Wed, Aug 31, 2016	48.00	48.00	47.84	48.00
1910	NASDAQ	MAYS	Tue, Aug 30, 2016	0.00	0.00	0.00	47.90
1909	NASDAQ	MAYS	Mon, Aug 29, 2016	0.00	0.00	0.00	47.90
1908	NASDAQ	MAYS	Fri, Aug 26, 2016	0.00	0.00	0.00	47.90
1907	NASDAQ	MAYS	Thu, Aug 25, 2016	0.00	0.00	0.00	47.90
1906	NASDAQ	MAYS	Wed, Aug 24, 2016	0.00	0.00	0.00	47.90
1905	NASDAQ	MAYS	Tue, Aug 23, 2016	48.00	48.00	47.50	47.90
1904	NASDAQ	MAYS	Mon, Aug 22, 2016	0.00	0.00	0.00	47.60
1903	NASDAQ	MAYS	Fri, Aug 19, 2016	0.00	0.00	0.00	47.60
1902	NASDAQ	MAYS	Thu, Aug 18, 2016	47.11	47.90	47.00	47.60
1901	NASDAQ	MAYS	Wed, Aug 17, 2016	0.00	0.00	0.00	47.75
1900	NASDAQ	MAYS	Tue, Aug 16, 2016	48.47	48.50	47.74	47.75
1899	NASDAQ	MAYS	Mon, Aug 15, 2016	0.00	0.00	0.00	47.25
1898	NASDAQ	MAYS	Fri, Aug 12, 2016	47.37	47.37	47.17	47.25
1897	NASDAQ	MAYS	Thu, Aug 11, 2016	0.00	0.00	0.00	48.49
1896	NASDAQ	MAYS	Wed, Aug 10, 2016	0.00	0.00	0.00	48.49
1895	NASDAQ	MAYS	Tue, Aug 9, 2016	0.00	0.00	0.00	48.49
1894	NASDAQ	MAYS	Mon, Aug 8, 2016	0.00	0.00	0.00	48.49
1893	NASDAQ	MAYS	Fri, Aug 5, 2016	48.49	48.49	48.49	48.49
1892	NASDAQ	MAYS	Thu, Aug 4, 2016	48.49	48.49	48.49	48.49
1891	NASDAQ	MAYS	Wed, Aug 3, 2016	46.52	46.52	46.52	46.52
1890	NASDAQ	MAYS	Tue, Aug 2, 2016	47.50	47.50	47.50	47.50
1889	NASDAQ	MAYS	Mon, Aug 1, 2016	47.50	47.50	47.50	47.50
1888	NASDAQ	MAYS	Fri, Jul 29, 2016	47.50	47.50	47.50	47.50
1887	NASDAQ	MAYS	Thu, Jul 28, 2016	47.50	47.50	47.50	47.50
1886	NASDAQ	MAYS	Wed, Jul 27, 2016	46.91	47.50	46.91	47.50
1885	NASDAQ	MAYS	Tue, Jul 26, 2016	47.30	47.72	47.10	47.60
1884	NASDAQ	MAYS	Mon, Jul 25, 2016	47.50	48.00	47.20	47.80
1883	NASDAQ	MAYS	Fri, Jul 22, 2016	45.96	47.07	45.96	46.67
1882	NASDAQ	MAYS	Thu, Jul 21, 2016	45.90	47.18	45.90	46.33
1881	NASDAQ	MAYS	Wed, Jul 20, 2016	45.75	46.65	45.75	46.11
1880	NASDAQ	MAYS	Tue, Jul 19, 2016	46.94	47.38	46.00	47.38
1879	NASDAQ	MAYS	Mon, Jul 18, 2016	48.50	48.50	47.07	47.10
1878	NASDAQ	MAYS	Fri, Jul 15, 2016	47.80	49.00	47.80	48.60
1877	NASDAQ	MAYS	Thu, Jul 14, 2016	48.16	48.16	48.16	48.16
1876	NASDAQ	MAYS	Wed, Jul 13, 2016	48.30	48.73	47.79	48.16
1875	NASDAQ	MAYS	Tue, Jul 12, 2016	48.83	48.99	47.50	47.50
1874	NASDAQ	MAYS	Mon, Jul 11, 2016	48.00	48.55	48.00	48.01
1873	NASDAQ	MAYS	Fri, Jul 8, 2016	48.17	49.60	48.17	48.71
1872	NASDAQ	MAYS	Thu, Jul 7, 2016	47.00	48.80	47.00	48.10
1871	NASDAQ	MAYS	Wed, Jul 6, 2016	48.36	48.61	47.40	47.42
1870	NASDAQ	MAYS	Tue, Jul 5, 2016	49.01	49.07	48.64	49.05
1869	NASDAQ	MAYS	Fri, Jul 1, 2016	49.26	49.52	49.03	49.52
1868	NASDAQ	MAYS	Thu, Jun 30, 2016	49.85	50.90	49.53	49.75
1867	NASDAQ	MAYS	Wed, Jun 29, 2016	50.00	50.00	49.50	49.51
1866	NASDAQ	MAYS	Tue, Jun 28, 2016	49.00	50.00	48.91	50.00
1865	NASDAQ	MAYS	Mon, Jun 27, 2016	49.50	49.50	49.50	49.50
1864	NASDAQ	MAYS	Fri, Jun 24, 2016	49.50	49.50	49.50	49.50
1863	NASDAQ	MAYS	Thu, Jun 23, 2016	51.49	51.49	51.49	51.49
1862	NASDAQ	MAYS	Wed, Jun 22, 2016	51.49	51.49	51.49	51.49
1861	NASDAQ	MAYS	Tue, Jun 21, 2016	51.04	51.04	51.04	51.04
1860	NASDAQ	MAYS	Mon, Jun 20, 2016	51.80	51.80	51.04	51.04
1859	NASDAQ	MAYS	Fri, Jun 17, 2016	49.82	49.82	49.82	49.82
1858	NASDAQ	MAYS	Thu, Jun 16, 2016	51.21	51.21	51.21	51.21
1857	NASDAQ	MAYS	Wed, Jun 15, 2016	51.21	51.21	51.21	51.21
1856	NASDAQ	MAYS	Tue, Jun 14, 2016	52.00	52.00	52.00	52.00
1855	NASDAQ	MAYS	Mon, Jun 13, 2016	51.00	51.00	51.00	51.00
1854	NASDAQ	MAYS	Fri, Jun 10, 2016	51.16	52.43	50.72	51.04
1853	NASDAQ	MAYS	Thu, Jun 9, 2016	53.33	53.33	51.25	51.25
1852	NASDAQ	MAYS	Wed, Jun 8, 2016	51.00	51.00	51.00	51.00
1851	NASDAQ	MAYS	Tue, Jun 7, 2016	52.01	52.91	50.87	52.70
1850	NASDAQ	MAYS	Mon, Jun 6, 2016	53.27	53.27	53.27	53.27
1849	NASDAQ	MAYS	Fri, Jun 3, 2016	55.33	55.33	52.03	52.03
1848	NASDAQ	MAYS	Thu, Jun 2, 2016	52.12	56.95	47.62	56.95
1847	NASDAQ	MAYS	Wed, Jun 1, 2016	55.74	55.74	52.12	52.12
1846	NASDAQ	MAYS	Tue, May 31, 2016	53.90	53.90	53.90	53.90
1845	NASDAQ	MAYS	Fri, May 27, 2016	53.90	53.90	53.90	53.90
1844	NASDAQ	MAYS	Thu, May 26, 2016	53.90	53.90	53.90	53.90
1843	NASDAQ	MAYS	Wed, May 25, 2016	53.90	53.90	53.90	53.90
1842	NASDAQ	MAYS	Tue, May 24, 2016	53.50	54.00	53.50	53.90
1841	NASDAQ	MAYS	Mon, May 23, 2016	57.87	57.87	57.87	57.87
1840	NASDAQ	MAYS	Fri, May 20, 2016	57.87	57.87	57.87	57.87
1839	NASDAQ	MAYS	Thu, May 19, 2016	57.87	57.87	57.87	57.87
1838	NASDAQ	MAYS	Wed, May 18, 2016	57.87	57.87	57.87	57.87
1837	NASDAQ	MAYS	Tue, May 17, 2016	57.87	57.87	57.87	57.87
1836	NASDAQ	MAYS	Mon, May 16, 2016	57.87	57.87	57.87	57.87
1835	NASDAQ	MAYS	Fri, May 13, 2016	57.87	57.87	57.87	57.87
1834	NASDAQ	MAYS	Thu, May 12, 2016	53.72	53.72	53.72	53.72
1833	NASDAQ	MAYS	Wed, May 11, 2016	53.72	53.72	53.72	53.72
1832	NASDAQ	MAYS	Tue, May 10, 2016	53.72	53.72	53.72	53.72
1831	NASDAQ	MAYS	Mon, May 9, 2016	53.72	53.72	53.72	53.72
1830	NASDAQ	MAYS	Fri, May 6, 2016	53.72	53.72	53.72	53.72
1829	NASDAQ	MAYS	Thu, May 5, 2016	53.72	53.72	53.72	53.72
1828	NASDAQ	MAYS	Wed, May 4, 2016	53.00	53.78	53.00	53.72
1827	NASDAQ	MAYS	Tue, May 3, 2016	55.33	55.33	55.33	55.33
1826	NASDAQ	MAYS	Mon, May 2, 2016	54.88	55.51	53.33	55.33
1825	NASDAQ	MAYS	Fri, Apr 29, 2016	52.00	52.00	52.00	52.00
1824	NASDAQ	MAYS	Thu, Apr 28, 2016	51.00	52.00	51.00	52.00
1823	NASDAQ	MAYS	Wed, Apr 27, 2016	51.55	51.55	51.55	51.55
1822	NASDAQ	MAYS	Tue, Apr 26, 2016	50.50	50.50	50.50	50.50
1821	NASDAQ	MAYS	Mon, Apr 25, 2016	52.00	52.00	52.00	52.00
1820	NASDAQ	MAYS	Fri, Apr 22, 2016	52.00	52.00	52.00	52.00
1819	NASDAQ	MAYS	Thu, Apr 21, 2016	52.00	52.00	52.00	52.00
1818	NASDAQ	MAYS	Wed, Apr 20, 2016	51.00	52.00	51.00	52.00
1817	NASDAQ	MAYS	Tue, Apr 19, 2016	51.52	51.52	51.52	51.52
1816	NASDAQ	MAYS	Mon, Apr 18, 2016	51.52	51.52	51.52	51.52
1815	NASDAQ	MAYS	Fri, Apr 15, 2016	50.42	52.00	50.20	51.52
1814	NASDAQ	MAYS	Thu, Apr 14, 2016	53.00	53.00	53.00	53.00
1813	NASDAQ	MAYS	Wed, Apr 13, 2016	54.00	54.00	53.00	53.00
1812	NASDAQ	MAYS	Tue, Apr 12, 2016	53.77	53.77	53.77	53.77
1811	NASDAQ	MAYS	Mon, Apr 11, 2016	53.77	53.77	53.77	53.77
1810	NASDAQ	MAYS	Fri, Apr 8, 2016	53.95	53.95	53.95	53.95
1809	NASDAQ	MAYS	Thu, Apr 7, 2016	53.77	53.95	53.76	53.95
1808	NASDAQ	MAYS	Wed, Apr 6, 2016	53.50	53.50	53.50	53.50
1807	NASDAQ	MAYS	Tue, Apr 5, 2016	53.59	53.59	53.59	53.59
1806	NASDAQ	MAYS	Mon, Apr 4, 2016	53.59	53.59	53.59	53.59
1805	NASDAQ	MAYS	Fri, Apr 1, 2016	53.59	53.59	53.59	53.59
1804	NASDAQ	MAYS	Thu, Mar 31, 2016	53.59	53.59	53.59	53.59
1803	NASDAQ	MAYS	Wed, Mar 30, 2016	53.59	53.59	53.59	53.59
1802	NASDAQ	MAYS	Tue, Mar 29, 2016	53.59	53.59	53.59	53.59
1801	NASDAQ	MAYS	Mon, Mar 28, 2016	53.59	53.59	53.59	53.59
1800	NASDAQ	MAYS	Thu, Mar 24, 2016	53.59	53.59	53.59	53.59
1799	NASDAQ	MAYS	Wed, Mar 23, 2016	53.59	53.59	53.59	53.59
1798	NASDAQ	MAYS	Tue, Mar 22, 2016	0.00	0.00	0.00	53.59
1797	NASDAQ	MAYS	Mon, Mar 21, 2016	53.59	53.59	53.59	53.59
1796	NASDAQ	MAYS	Fri, Mar 18, 2016	52.00	52.00	52.00	52.00
1795	NASDAQ	MAYS	Thu, Mar 17, 2016	52.00	52.00	52.00	52.00
1794	NASDAQ	MAYS	Wed, Mar 16, 2016	0.00	0.00	0.00	52.00
1793	NASDAQ	MAYS	Tue, Mar 15, 2016	52.00	52.00	52.00	52.00
1792	NASDAQ	MAYS	Fri, Mar 11, 2016	52.00	52.00	52.00	52.00
1791	NASDAQ	MAYS	Thu, Mar 10, 2016	52.00	52.00	52.00	52.00
1790	NASDAQ	MAYS	Wed, Mar 9, 2016	52.00	52.00	52.00	52.00
1789	NASDAQ	MAYS	Tue, Mar 8, 2016	52.00	52.00	52.00	52.00
1788	NASDAQ	MAYS	Mon, Mar 7, 2016	52.00	52.00	52.00	52.00
1787	NASDAQ	MAYS	Fri, Mar 4, 2016	52.00	52.00	52.00	52.00
1786	NASDAQ	MAYS	Thu, Mar 3, 2016	52.00	52.00	52.00	52.00
1785	NASDAQ	MAYS	Wed, Mar 2, 2016	52.00	52.00	52.00	52.00
1784	NASDAQ	MAYS	Tue, Mar 1, 2016	52.00	52.00	52.00	52.00
1783	NASDAQ	MAYS	Mon, Feb 29, 2016	52.00	52.00	52.00	52.00
1782	NASDAQ	MAYS	Fri, Feb 26, 2016	49.58	49.58	49.58	49.58
1781	NASDAQ	MAYS	Thu, Feb 25, 2016	49.58	49.58	49.58	49.58
1780	NASDAQ	MAYS	Wed, Feb 24, 2016	49.58	49.58	49.58	49.58
1779	NASDAQ	MAYS	Tue, Feb 23, 2016	49.58	49.58	49.58	49.58
1778	NASDAQ	MAYS	Mon, Feb 22, 2016	49.58	49.58	49.58	49.58
1777	NASDAQ	MAYS	Fri, Feb 19, 2016	46.44	46.44	46.44	46.44
1776	NASDAQ	MAYS	Thu, Feb 18, 2016	46.00	47.01	46.00	46.44
1775	NASDAQ	MAYS	Wed, Feb 17, 2016	50.50	50.50	50.50	50.50
1774	NASDAQ	MAYS	Tue, Feb 16, 2016	51.92	51.92	51.92	51.92
1773	NASDAQ	MAYS	Fri, Feb 12, 2016	49.08	51.92	49.08	51.92
1772	NASDAQ	MAYS	Thu, Feb 11, 2016	53.88	53.88	53.88	53.88
1771	NASDAQ	MAYS	Tue, Feb 9, 2016	54.15	54.15	54.15	54.15
1770	NASDAQ	MAYS	Mon, Feb 8, 2016	54.15	54.15	54.15	54.15
1769	NASDAQ	MAYS	Fri, Feb 5, 2016	54.20	54.20	54.20	54.20
1768	NASDAQ	MAYS	Thu, Feb 4, 2016	55.00	55.00	55.00	55.00
1767	NASDAQ	MAYS	Wed, Feb 3, 2016	55.00	55.00	55.00	55.00
1766	NASDAQ	MAYS	Tue, Feb 2, 2016	55.00	55.00	54.97	55.00
1765	NASDAQ	MAYS	Mon, Feb 1, 2016	54.99	54.99	54.99	54.99
1764	NASDAQ	MAYS	Fri, Jan 29, 2016	54.99	54.99	54.99	54.99
1763	NASDAQ	MAYS	Thu, Jan 28, 2016	54.99	54.99	54.99	54.99
1762	NASDAQ	MAYS	Wed, Jan 27, 2016	54.99	54.99	54.99	54.99
1761	NASDAQ	MAYS	Tue, Jan 26, 2016	54.91	54.91	54.91	54.91
1760	NASDAQ	MAYS	Mon, Jan 25, 2016	54.91	54.91	54.91	54.91
1759	NASDAQ	MAYS	Fri, Jan 22, 2016	54.91	54.91	54.91	54.91
1758	NASDAQ	MAYS	Thu, Jan 21, 2016	54.91	54.91	54.91	54.91
1757	NASDAQ	MAYS	Wed, Jan 20, 2016	54.91	54.91	54.91	54.91
1756	NASDAQ	MAYS	Tue, Jan 19, 2016	55.00	55.00	55.00	55.00
1755	NASDAQ	MAYS	Fri, Jan 15, 2016	55.00	55.00	55.00	55.00
1754	NASDAQ	MAYS	Thu, Jan 14, 2016	56.00	56.00	55.00	55.00
1753	NASDAQ	MAYS	Wed, Jan 13, 2016	56.00	56.00	55.50	56.00
1752	NASDAQ	MAYS	Tue, Jan 12, 2016	57.45	57.45	57.45	57.45
1751	NASDAQ	MAYS	Mon, Jan 11, 2016	57.45	57.45	57.45	57.45
1750	NASDAQ	MAYS	Fri, Jan 8, 2016	57.45	57.45	57.45	57.45
1749	NASDAQ	MAYS	Thu, Jan 7, 2016	57.45	57.45	57.45	57.45
1748	NASDAQ	MAYS	Wed, Jan 6, 2016	57.45	57.45	57.45	57.45
1747	NASDAQ	MAYS	Tue, Jan 5, 2016	57.45	57.45	57.45	57.45
1746	NASDAQ	MAYS	Mon, Jan 4, 2016	57.45	57.45	57.45	57.45
1745	NASDAQ	MAYS	Thu, Dec 31, 2015	57.45	57.45	57.45	57.45
1744	NASDAQ	MAYS	Wed, Dec 30, 2015	57.45	57.45	57.45	57.45
1743	NASDAQ	MAYS	Tue, Dec 29, 2015	57.30	57.45	57.30	57.45
1742	NASDAQ	MAYS	Mon, Dec 28, 2015	55.05	55.05	55.05	55.05
1741	NASDAQ	MAYS	Thu, Dec 24, 2015	56.20	56.20	56.20	56.20
1740	NASDAQ	MAYS	Wed, Dec 23, 2015	56.57	56.57	56.57	56.57
1739	NASDAQ	MAYS	Tue, Dec 22, 2015	56.57	56.57	56.57	56.57
1738	NASDAQ	MAYS	Mon, Dec 21, 2015	55.80	57.25	55.79	56.57
1737	NASDAQ	MAYS	Fri, Dec 18, 2015	56.00	56.00	56.00	56.00
1736	NASDAQ	MAYS	Thu, Dec 17, 2015	56.00	56.00	56.00	56.00
1735	NASDAQ	MAYS	Wed, Dec 16, 2015	56.00	56.00	56.00	56.00
1734	NASDAQ	MAYS	Tue, Dec 15, 2015	56.00	56.00	56.00	56.00
1733	NASDAQ	MAYS	Mon, Dec 14, 2015	56.00	56.00	56.00	56.00
1732	NASDAQ	MAYS	Fri, Nov 27, 2015	56.50	57.90	56.50	57.90
1731	NASDAQ	MAYS	Mon, Nov 16, 2015	55.81	55.81	55.77	55.77
1730	NASDAQ	MAYS	Tue, Nov 3, 2015	55.53	55.53	55.53	55.53
1729	NASDAQ	MAYS	Fri, Oct 30, 2015	55.20	55.75	55.20	55.75
1728	NASDAQ	MAYS	Thu, Oct 22, 2015	55.03	56.50	55.00	56.42
1727	NASDAQ	MAYS	Wed, Oct 21, 2015	56.15	56.15	55.85	55.86
1726	NASDAQ	MAYS	Wed, Oct 14, 2015	57.00	57.00	57.00	57.00
1725	NASDAQ	MAYS	Tue, Oct 13, 2015	56.00	56.00	55.05	55.05
1724	NASDAQ	MAYS	Thu, Oct 8, 2015	56.03	56.03	56.03	56.03
1723	NASDAQ	MAYS	Wed, Sep 30, 2015	57.50	57.50	57.50	57.50
1722	NASDAQ	MAYS	Tue, Sep 29, 2015	55.16	55.56	55.16	55.56
1721	NASDAQ	MAYS	Fri, Sep 25, 2015	55.75	56.62	55.50	56.42
1720	NASDAQ	MAYS	Wed, Sep 23, 2015	56.55	58.02	56.45	58.00
1719	NASDAQ	MAYS	Tue, Sep 22, 2015	58.50	58.50	58.00	58.00
1718	NASDAQ	MAYS	Mon, Sep 21, 2015	57.26	58.01	57.26	58.00
1717	NASDAQ	MAYS	Fri, Sep 18, 2015	59.00	63.20	56.99	56.99
1716	NASDAQ	MAYS	Thu, Sep 17, 2015	56.65	59.00	56.65	59.00
1715	NASDAQ	MAYS	Tue, Sep 15, 2015	58.00	59.00	58.00	59.00
1714	NASDAQ	MAYS	Fri, Sep 11, 2015	56.95	58.98	56.95	58.80
1713	NASDAQ	MAYS	Thu, Sep 10, 2015	56.00	56.00	56.00	56.00
1712	NASDAQ	MAYS	Wed, Sep 9, 2015	56.00	56.00	55.25	56.00
1711	NASDAQ	MAYS	Tue, Sep 8, 2015	56.90	56.90	56.90	56.90
1710	NASDAQ	MAYS	Wed, Sep 2, 2015	57.00	57.00	57.00	57.00
1709	NASDAQ	MAYS	Mon, Aug 31, 2015	59.93	59.93	59.93	59.93
1708	NASDAQ	MAYS	Fri, Aug 28, 2015	56.00	56.00	55.95	55.95
1707	NASDAQ	MAYS	Tue, Aug 25, 2015	56.00	56.00	56.00	56.00
1706	NASDAQ	MAYS	Mon, Aug 24, 2015	59.10	59.10	55.00	56.00
1705	NASDAQ	MAYS	Thu, Aug 20, 2015	56.25	59.00	56.25	59.00
1704	NASDAQ	MAYS	Tue, Aug 18, 2015	58.25	58.50	56.10	57.01
1703	NASDAQ	MAYS	Fri, Aug 14, 2015	55.00	55.00	55.00	55.00
1702	NASDAQ	MAYS	Mon, Aug 3, 2015	55.00	55.00	55.00	55.00
1701	NASDAQ	MAYS	Tue, Jul 28, 2015	53.05	53.05	53.05	53.05
1700	NASDAQ	MAYS	Mon, Jul 27, 2015	57.00	57.00	57.00	57.00
1699	NASDAQ	MAYS	Thu, Jul 23, 2015	56.82	56.82	55.72	55.72
1698	NASDAQ	MAYS	Fri, Jul 17, 2015	56.61	56.76	56.28	56.28
1697	NASDAQ	MAYS	Thu, Jul 16, 2015	55.60	55.80	55.60	55.80
1696	NASDAQ	MAYS	Wed, Jul 15, 2015	55.30	55.50	55.30	55.30
1695	NASDAQ	MAYS	Mon, Jul 13, 2015	55.80	55.80	55.79	55.80
1694	NASDAQ	MAYS	Thu, Jul 2, 2015	52.85	57.00	57.00	57.00
1693	NASDAQ	MAYS	Mon, Jun 29, 2015	56.00	56.00	56.00	56.00
1692	NASDAQ	MAYS	Thu, Jun 25, 2015	55.50	55.50	55.00	55.00
1691	NASDAQ	MAYS	Wed, Jun 24, 2015	54.61	55.13	54.61	55.13
1690	NASDAQ	MAYS	Tue, Jun 23, 2015	53.63	55.00	53.63	55.00
1689	NASDAQ	MAYS	Fri, Jun 19, 2015	57.57	55.50	55.50	55.50
1688	NASDAQ	MAYS	Thu, Jun 18, 2015	55.00	55.31	55.00	55.31
1687	NASDAQ	MAYS	Tue, Jun 16, 2015	55.00	55.00	55.00	55.00
1686	NASDAQ	MAYS	Mon, Jun 15, 2015	54.95	54.95	54.95	54.95
1685	NASDAQ	MAYS	Fri, Jun 12, 2015	54.87	55.00	55.00	55.00
1684	NASDAQ	MAYS	Wed, Jun 10, 2015	55.00	55.00	50.32	50.32
1683	NASDAQ	MAYS	Tue, Jun 9, 2015	51.46	54.86	51.46	54.86
1682	NASDAQ	MAYS	Fri, Jun 5, 2015	51.06	51.06	51.06	51.06
1681	NASDAQ	MAYS	Thu, Jun 4, 2015	53.39	53.39	53.39	53.39
1680	NASDAQ	MAYS	Tue, Jun 2, 2015	54.35	54.35	53.00	53.00
1679	NASDAQ	MAYS	Mon, Jun 1, 2015	54.39	54.39	54.39	54.39
1678	NASDAQ	MAYS	Thu, May 28, 2015	53.35	55.45	52.66	52.90
1677	NASDAQ	MAYS	Wed, May 27, 2015	50.90	54.08	49.70	52.52
1676	NASDAQ	MAYS	Fri, May 22, 2015	49.27	52.99	49.27	51.00
1675	NASDAQ	MAYS	Wed, May 20, 2015	51.97	49.30	49.30	49.30
1674	NASDAQ	MAYS	Mon, May 18, 2015	51.00	51.00	51.00	51.00
1673	NASDAQ	MAYS	Fri, May 15, 2015	49.20	50.00	49.20	50.00
1672	NASDAQ	MAYS	Thu, May 14, 2015	50.54	50.90	50.75	50.75
1671	NASDAQ	MAYS	Tue, May 12, 2015	51.00	51.00	51.00	51.00
1670	NASDAQ	MAYS	Fri, May 8, 2015	51.28	52.00	50.00	50.96
1669	NASDAQ	MAYS	Thu, May 7, 2015	48.27	51.95	49.10	51.95
1668	NASDAQ	MAYS	Wed, May 6, 2015	48.32	48.20	47.93	48.19
1667	NASDAQ	MAYS	Tue, May 5, 2015	49.43	48.25	47.55	47.96
1666	NASDAQ	MAYS	Thu, Apr 30, 2015	47.13	47.13	47.13	47.13
1665	NASDAQ	MAYS	Mon, Apr 27, 2015	49.05	49.05	47.50	48.99
1664	NASDAQ	MAYS	Thu, Apr 23, 2015	49.00	49.00	49.00	49.00
1663	NASDAQ	MAYS	Wed, Apr 22, 2015	50.69	50.95	50.69	50.95
1662	NASDAQ	MAYS	Mon, Apr 20, 2015	49.30	49.30	49.30	49.30
1661	NASDAQ	MAYS	Tue, Apr 14, 2015	50.28	50.28	49.03	49.03
1660	NASDAQ	MAYS	Mon, Apr 13, 2015	49.04	49.04	49.00	49.00
1659	NASDAQ	MAYS	Tue, Apr 7, 2015	49.38	50.00	49.45	50.00
1658	NASDAQ	MAYS	Mon, Apr 6, 2015	48.50	49.40	49.40	49.40
1657	NASDAQ	MAYS	Thu, Apr 2, 2015	47.62	48.60	47.08	48.57
1656	NASDAQ	MAYS	Wed, Apr 1, 2015	47.78	49.50	47.00	47.45
1655	NASDAQ	MAYS	Mon, Mar 30, 2015	49.50	49.50	49.50	49.50
1654	NASDAQ	MAYS	Mon, Mar 23, 2015	47.66	49.95	47.66	49.95
1653	NASDAQ	MAYS	Fri, Mar 20, 2015	49.75	48.13	47.05	47.98
1652	NASDAQ	MAYS	Wed, Mar 18, 2015	48.13	48.13	47.00	47.00
1651	NASDAQ	MAYS	Mon, Mar 16, 2015	49.00	49.97	49.00	49.97
1650	NASDAQ	MAYS	Fri, Mar 13, 2015	0.00	0.00	0.00	49.50
1649	NASDAQ	MAYS	Thu, Mar 12, 2015	49.04	49.50	49.00	49.50
1648	NASDAQ	MAYS	Wed, Mar 11, 2015	49.50	49.50	49.50	49.50
1647	NASDAQ	MAYS	Tue, Mar 10, 2015	0.00	0.00	0.00	49.05
1646	NASDAQ	MAYS	Mon, Mar 9, 2015	50.09	50.09	49.04	49.05
1645	NASDAQ	MAYS	Fri, Mar 6, 2015	52.75	52.80	52.80	52.80
1644	NASDAQ	MAYS	Tue, Mar 3, 2015	50.73	51.13	50.73	51.13
1643	NASDAQ	MAYS	Fri, Feb 27, 2015	50.10	51.35	50.17	51.35
1642	NASDAQ	MAYS	Wed, Feb 25, 2015	52.14	52.14	50.44	50.44
1641	NASDAQ	MAYS	Tue, Feb 24, 2015	50.40	50.50	50.40	50.50
1640	NASDAQ	MAYS	Mon, Feb 23, 2015	51.00	51.00	51.00	51.00
1639	NASDAQ	MAYS	Fri, Feb 20, 2015	51.00	51.00	51.00	51.00
1638	NASDAQ	MAYS	Fri, Feb 13, 2015	55.00	55.00	55.00	55.00
1637	NASDAQ	MAYS	Tue, Feb 3, 2015	55.00	55.00	55.00	55.00
1636	NASDAQ	MAYS	Fri, Jan 30, 2015	51.00	53.50	51.00	53.25
1635	NASDAQ	MAYS	Wed, Jan 28, 2015	51.49	51.50	51.00	51.00
1634	NASDAQ	MAYS	Tue, Jan 27, 2015	51.50	51.50	51.50	51.50
1633	NASDAQ	MAYS	Thu, Jan 22, 2015	48.13	48.13	48.13	48.13
1632	NASDAQ	MAYS	Wed, Jan 21, 2015	54.65	54.65	51.50	51.52
1631	NASDAQ	MAYS	Tue, Jan 20, 2015	51.20	52.25	51.20	52.25
1630	NASDAQ	MAYS	Wed, Jan 14, 2015	50.41	50.41	50.41	50.41
1629	NASDAQ	MAYS	Tue, Jan 13, 2015	50.96	50.96	50.96	50.96
1628	NASDAQ	MAYS	Mon, Jan 12, 2015	49.00	49.25	49.00	49.00
1627	NASDAQ	MAYS	Fri, Jan 9, 2015	49.00	49.00	49.00	49.00
1626	NASDAQ	MAYS	Tue, Jan 6, 2015	50.00	50.00	50.00	50.00
1625	NASDAQ	MAYS	Mon, Jan 5, 2015	48.65	49.00	49.00	49.00
1624	NASDAQ	MAYS	Fri, Jan 2, 2015	48.25	48.25	48.25	48.25
1623	NASDAQ	MAYS	Tue, Dec 30, 2014	48.58	48.58	48.58	48.58
1622	NASDAQ	MAYS	Tue, Dec 23, 2014	47.58	49.08	47.58	49.08
1621	NASDAQ	MAYS	Mon, Dec 22, 2014	49.05	47.56	47.55	47.55
1620	NASDAQ	MAYS	Thu, Dec 18, 2014	49.10	49.10	49.10	49.10
1619	NASDAQ	MAYS	Wed, Dec 17, 2014	47.00	47.00	47.00	47.00
1618	NASDAQ	MAYS	Fri, Dec 5, 2014	48.00	49.89	49.89	49.89
1617	NASDAQ	MAYS	Tue, Dec 2, 2014	47.99	48.00	47.99	48.00
1616	NASDAQ	MAYS	Fri, Nov 28, 2014	49.80	49.80	49.80	49.80
1615	NASDAQ	MAYS	Mon, Nov 24, 2014	47.25	47.25	47.25	47.25
1614	NASDAQ	MAYS	Thu, Nov 20, 2014	48.00	48.25	47.50	48.00
1613	NASDAQ	MAYS	Tue, Nov 18, 2014	48.00	48.00	48.00	48.00
1612	NASDAQ	MAYS	Mon, Nov 10, 2014	51.87	51.87	51.87	51.87
1611	NASDAQ	MAYS	Fri, Nov 7, 2014	50.00	52.00	50.00	52.00
1610	NASDAQ	MAYS	Wed, Nov 5, 2014	50.79	50.00	50.00	50.00
1609	NASDAQ	MAYS	Tue, Nov 4, 2014	48.39	48.71	48.39	48.71
1608	NASDAQ	MAYS	Fri, Oct 24, 2014	50.00	50.00	50.00	50.00
1607	NASDAQ	MAYS	Thu, Oct 23, 2014	51.50	51.50	51.50	51.50
1606	NASDAQ	MAYS	Mon, Oct 20, 2014	51.45	51.50	51.48	51.50
1605	NASDAQ	MAYS	Fri, Oct 17, 2014	48.03	51.00	48.00	49.00
1604	NASDAQ	MAYS	Thu, Oct 16, 2014	47.51	48.51	47.50	47.50
1603	NASDAQ	MAYS	Wed, Oct 15, 2014	47.62	48.39	47.00	47.50
1602	NASDAQ	MAYS	Tue, Oct 14, 2014	50.00	50.00	46.00	46.00
1601	NASDAQ	MAYS	Fri, Oct 10, 2014	54.80	54.80	52.00	52.00
1600	NASDAQ	MAYS	Thu, Oct 9, 2014	52.00	52.49	51.00	52.49
1599	NASDAQ	MAYS	Wed, Oct 8, 2014	52.05	52.50	51.00	52.00
1598	NASDAQ	MAYS	Tue, Oct 7, 2014	55.01	55.03	55.00	55.00
1597	NASDAQ	MAYS	Mon, Oct 6, 2014	54.95	55.01	54.95	55.00
1596	NASDAQ	MAYS	Fri, Oct 3, 2014	53.98	54.75	54.75	54.75
1595	NASDAQ	MAYS	Thu, Oct 2, 2014	54.00	54.00	54.00	54.00
1594	NASDAQ	MAYS	Wed, Oct 1, 2014	54.02	55.03	53.88	55.03
1593	NASDAQ	MAYS	Mon, Sep 29, 2014	57.96	57.96	57.00	57.00
1592	NASDAQ	MAYS	Wed, Sep 24, 2014	60.51	60.51	60.00	60.00
1591	NASDAQ	MAYS	Mon, Sep 22, 2014	65.44	63.00	63.00	63.00
1590	NASDAQ	MAYS	Fri, Sep 19, 2014	60.50	63.00	60.50	63.00
1589	NASDAQ	MAYS	Thu, Sep 18, 2014	62.25	62.25	60.02	60.50
1588	NASDAQ	MAYS	Tue, Sep 16, 2014	63.00	63.03	63.00	63.03
1587	NASDAQ	MAYS	Wed, Sep 10, 2014	63.95	63.95	63.95	63.95
1586	NASDAQ	MAYS	Mon, Sep 8, 2014	63.00	63.00	63.00	63.00
1585	NASDAQ	MAYS	Wed, Sep 3, 2014	62.98	63.03	62.75	63.03
1584	NASDAQ	MAYS	Thu, Aug 28, 2014	60.30	60.30	60.30	60.30
1583	NASDAQ	MAYS	Mon, Aug 25, 2014	62.95	62.99	62.95	62.99
1582	NASDAQ	MAYS	Mon, Aug 18, 2014	64.20	64.25	63.35	64.01
1581	NASDAQ	MAYS	Thu, Aug 14, 2014	61.40	61.40	61.40	61.40
1580	NASDAQ	MAYS	Tue, Aug 12, 2014	60.00	60.00	60.00	60.00
1579	NASDAQ	MAYS	Fri, Aug 8, 2014	57.52	57.50	56.55	56.55
1578	NASDAQ	MAYS	Mon, Aug 4, 2014	60.15	60.04	56.19	57.02
1577	NASDAQ	MAYS	Fri, Aug 1, 2014	60.00	60.00	60.00	60.00
1576	NASDAQ	MAYS	Thu, Jul 31, 2014	60.00	60.08	60.00	60.08
1575	NASDAQ	MAYS	Fri, Jul 25, 2014	56.87	62.56	56.87	62.56
1574	NASDAQ	MAYS	Mon, Jul 21, 2014	63.99	63.99	63.99	63.99
1573	NASDAQ	MAYS	Fri, Jul 18, 2014	56.00	67.14	56.00	67.14
1572	NASDAQ	MAYS	Thu, Jul 17, 2014	55.00	55.00	54.50	55.00
1571	NASDAQ	MAYS	Wed, Jul 16, 2014	55.84	55.97	54.99	55.23
1570	NASDAQ	MAYS	Tue, Jul 15, 2014	55.65	55.65	55.65	55.65
1569	NASDAQ	MAYS	Mon, Jul 14, 2014	53.00	55.99	52.80	55.35
1568	NASDAQ	MAYS	Thu, Jul 10, 2014	53.00	53.00	52.07	52.07
1567	NASDAQ	MAYS	Wed, Jul 9, 2014	52.00	52.10	52.00	52.10
1566	NASDAQ	MAYS	Mon, Jul 7, 2014	52.37	52.82	51.50	52.00
1565	NASDAQ	MAYS	Thu, Jul 3, 2014	52.49	52.49	49.50	51.72
1564	NASDAQ	MAYS	Tue, Jul 1, 2014	52.00	53.00	50.00	50.53
1563	NASDAQ	MAYS	Mon, Jun 30, 2014	52.96	52.96	50.00	50.33
1562	NASDAQ	MAYS	Fri, Jun 27, 2014	48.15	49.33	48.15	48.32
1561	NASDAQ	MAYS	Thu, Jun 26, 2014	49.29	49.33	48.00	48.00
1560	NASDAQ	MAYS	Tue, Jun 24, 2014	47.50	48.96	48.00	48.96
1559	NASDAQ	MAYS	Mon, Jun 23, 2014	48.64	48.64	47.50	48.05
1558	NASDAQ	MAYS	Fri, Jun 20, 2014	51.43	51.43	47.59	47.59
1557	NASDAQ	MAYS	Wed, Jun 18, 2014	51.19	51.19	51.19	51.19
1556	NASDAQ	MAYS	Tue, Jun 17, 2014	51.30	51.30	48.50	49.45
1555	NASDAQ	MAYS	Mon, Jun 16, 2014	50.30	49.84	48.00	49.84
1554	NASDAQ	MAYS	Thu, Jun 12, 2014	51.99	52.49	47.26	52.49
1553	NASDAQ	MAYS	Wed, Jun 11, 2014	51.18	52.47	50.98	52.47
1552	NASDAQ	MAYS	Tue, Jun 10, 2014	52.50	52.49	52.23	52.23
1551	NASDAQ	MAYS	Mon, Jun 9, 2014	47.50	52.47	47.50	51.58
1550	NASDAQ	MAYS	Wed, Jun 4, 2014	46.56	46.99	46.50	46.99
1549	NASDAQ	MAYS	Mon, Jun 2, 2014	48.00	48.00	46.50	46.50
1548	NASDAQ	MAYS	Thu, May 29, 2014	46.15	46.15	46.00	46.00
1547	NASDAQ	MAYS	Wed, May 28, 2014	48.17	47.55	45.02	47.00
1546	NASDAQ	MAYS	Tue, May 27, 2014	46.85	47.60	46.85	47.55
1545	NASDAQ	MAYS	Thu, May 22, 2014	46.50	49.78	45.00	46.00
1544	NASDAQ	MAYS	Wed, May 21, 2014	46.51	47.19	45.05	46.00
1543	NASDAQ	MAYS	Mon, May 19, 2014	48.20	48.75	47.09	48.00
1542	NASDAQ	MAYS	Fri, May 16, 2014	48.18	49.75	48.00	48.00
1541	NASDAQ	MAYS	Wed, May 14, 2014	49.18	50.00	49.10	50.00
1540	NASDAQ	MAYS	Tue, May 13, 2014	50.80	50.80	49.72	49.74
1539	NASDAQ	MAYS	Mon, May 12, 2014	49.86	49.86	49.50	49.50
1538	NASDAQ	MAYS	Fri, May 9, 2014	49.01	49.99	49.00	49.50
1537	NASDAQ	MAYS	Thu, May 8, 2014	49.11	49.66	49.00	49.66
1536	NASDAQ	MAYS	Wed, May 7, 2014	49.00	49.40	49.00	49.18
1535	NASDAQ	MAYS	Tue, May 6, 2014	49.35	49.35	49.00	49.22
1534	NASDAQ	MAYS	Mon, May 5, 2014	49.61	49.61	48.25	48.25
1533	NASDAQ	MAYS	Fri, May 2, 2014	50.03	50.17	50.00	50.11
1532	NASDAQ	MAYS	Thu, May 1, 2014	50.06	50.06	50.06	50.06
1531	NASDAQ	MAYS	Wed, Apr 30, 2014	50.01	50.51	50.00	50.50
1530	NASDAQ	MAYS	Tue, Apr 29, 2014	50.01	50.25	50.00	50.11
1529	NASDAQ	MAYS	Mon, Apr 28, 2014	49.95	50.50	49.90	49.95
1528	NASDAQ	MAYS	Fri, Apr 25, 2014	49.79	50.72	48.89	49.84
1527	NASDAQ	MAYS	Thu, Apr 24, 2014	49.99	49.99	48.00	48.00
1526	NASDAQ	MAYS	Wed, Apr 23, 2014	50.06	50.08	49.31	49.31
1525	NASDAQ	MAYS	Tue, Apr 22, 2014	50.10	50.50	50.07	50.50
1524	NASDAQ	MAYS	Mon, Apr 21, 2014	50.50	50.50	50.50	50.50
1523	NASDAQ	MAYS	Wed, Apr 16, 2014	50.01	50.58	50.00	50.52
1522	NASDAQ	MAYS	Tue, Apr 15, 2014	50.00	51.00	50.00	50.80
1521	NASDAQ	MAYS	Mon, Apr 14, 2014	50.06	51.00	50.00	51.00
1520	NASDAQ	MAYS	Fri, Apr 11, 2014	50.43	51.04	50.01	50.01
1519	NASDAQ	MAYS	Thu, Apr 10, 2014	51.01	51.01	51.00	51.00
1518	NASDAQ	MAYS	Wed, Apr 9, 2014	51.05	51.05	51.00	51.00
1517	NASDAQ	MAYS	Tue, Apr 8, 2014	51.00	51.03	51.00	51.03
1516	NASDAQ	MAYS	Mon, Apr 7, 2014	50.11	51.90	49.94	51.90
1515	NASDAQ	MAYS	Fri, Apr 4, 2014	50.50	50.50	50.50	50.50
1514	NASDAQ	MAYS	Thu, Apr 3, 2014	51.35	52.00	51.35	52.00
1513	NASDAQ	MAYS	Wed, Apr 2, 2014	50.22	51.35	50.00	51.35
1512	NASDAQ	MAYS	Tue, Apr 1, 2014	52.75	52.75	52.75	52.75
1511	NASDAQ	MAYS	Mon, Mar 31, 2014	52.75	52.75	52.75	52.75
1510	NASDAQ	MAYS	Fri, Mar 28, 2014	51.50	51.50	51.50	51.50
1509	NASDAQ	MAYS	Thu, Mar 27, 2014	50.72	51.62	50.50	51.62
1508	NASDAQ	MAYS	Wed, Mar 26, 2014	52.24	52.24	50.14	50.50
1507	NASDAQ	MAYS	Tue, Mar 25, 2014	51.70	51.86	51.70	51.86
1506	NASDAQ	MAYS	Mon, Mar 24, 2014	52.75	52.75	52.73	52.75
1505	NASDAQ	MAYS	Fri, Mar 21, 2014	50.96	52.75	52.75	52.75
1504	NASDAQ	MAYS	Thu, Mar 20, 2014	50.12	50.65	50.12	50.65
1503	NASDAQ	MAYS	Wed, Mar 19, 2014	50.15	50.15	50.15	50.15
1502	NASDAQ	MAYS	Tue, Mar 18, 2014	50.11	50.11	50.11	50.11
1501	NASDAQ	MAYS	Mon, Mar 17, 2014	50.50	50.56	50.50	50.53
1500	NASDAQ	MAYS	Fri, Mar 14, 2014	50.53	51.50	51.50	51.50
1499	NASDAQ	MAYS	Thu, Mar 13, 2014	52.76	52.76	50.55	50.55
1498	NASDAQ	MAYS	Wed, Mar 12, 2014	53.00	53.00	52.00	53.00
1497	NASDAQ	MAYS	Tue, Mar 11, 2014	49.94	53.00	49.85	53.00
1496	NASDAQ	MAYS	Mon, Mar 10, 2014	47.00	47.00	47.00	47.00
1495	NASDAQ	MAYS	Fri, Mar 7, 2014	49.10	49.99	49.66	49.66
1494	NASDAQ	MAYS	Thu, Mar 6, 2014	48.85	49.99	48.85	49.99
1493	NASDAQ	MAYS	Wed, Mar 5, 2014	47.95	48.00	47.95	48.00
1492	NASDAQ	MAYS	Tue, Mar 4, 2014	45.00	47.50	42.04	47.50
1491	NASDAQ	MAYS	Fri, Feb 28, 2014	45.00	47.39	45.00	46.25
1490	NASDAQ	MAYS	Thu, Feb 27, 2014	41.00	45.30	41.01	45.30
1489	NASDAQ	MAYS	Wed, Feb 26, 2014	44.99	44.45	41.50	41.50
1488	NASDAQ	MAYS	Mon, Feb 24, 2014	45.00	45.00	45.00	45.00
1487	NASDAQ	MAYS	Fri, Feb 21, 2014	45.61	45.61	43.65	44.90
1486	NASDAQ	MAYS	Thu, Feb 20, 2014	45.00	45.00	45.00	45.00
1485	NASDAQ	MAYS	Wed, Feb 19, 2014	45.88	45.88	45.88	45.88
1484	NASDAQ	MAYS	Tue, Feb 18, 2014	45.95	45.95	44.57	45.26
1483	NASDAQ	MAYS	Fri, Feb 14, 2014	41.76	45.99	41.79	45.95
1482	NASDAQ	MAYS	Thu, Feb 13, 2014	45.92	45.92	45.92	45.92
1481	NASDAQ	MAYS	Wed, Feb 12, 2014	45.01	45.00	38.10	38.11
1480	NASDAQ	MAYS	Tue, Feb 11, 2014	46.00	46.00	44.42	44.42
1479	NASDAQ	MAYS	Mon, Feb 10, 2014	45.00	45.01	45.01	45.01
1478	NASDAQ	MAYS	Tue, Jan 28, 2014	38.06	38.06	38.06	38.06
1477	NASDAQ	MAYS	Wed, Jan 22, 2014	39.32	39.32	39.32	39.32
1476	NASDAQ	MAYS	Tue, Jan 21, 2014	35.94	36.06	35.94	36.06
1475	NASDAQ	MAYS	Wed, Jan 15, 2014	33.00	33.00	33.00	33.00
1474	NASDAQ	MAYS	Thu, Jan 9, 2014	32.50	33.00	32.50	33.00
1473	NASDAQ	MAYS	Wed, Jan 8, 2014	34.31	31.04	31.04	31.04
1472	NASDAQ	MAYS	Tue, Jan 7, 2014	31.04	31.82	31.04	31.18
1471	NASDAQ	MAYS	Mon, Jan 6, 2014	31.85	32.50	32.50	32.50
1470	NASDAQ	MAYS	Fri, Jan 3, 2014	31.06	31.06	31.06	31.06
1469	NASDAQ	MAYS	Thu, Jan 2, 2014	30.99	31.00	30.50	30.50
1468	NASDAQ	MAYS	Tue, Dec 31, 2013	34.49	35.00	29.00	33.50
1467	NASDAQ	MAYS	Mon, Dec 30, 2013	29.96	34.00	29.96	32.00
1466	NASDAQ	MAYS	Fri, Dec 27, 2013	32.95	32.95	32.95	32.95
1465	NASDAQ	MAYS	Thu, Dec 26, 2013	29.29	29.29	29.29	29.29
1464	NASDAQ	MAYS	Mon, Dec 23, 2013	34.99	34.99	34.99	34.99
1463	NASDAQ	MAYS	Tue, Dec 17, 2013	29.00	29.00	29.00	29.00
1462	NASDAQ	MAYS	Mon, Dec 16, 2013	33.95	33.95	27.50	27.50
1461	NASDAQ	MAYS	Fri, Dec 13, 2013	27.50	27.50	27.50	27.50
1460	NASDAQ	MAYS	Thu, Dec 12, 2013	27.01	27.01	27.01	27.01
1459	NASDAQ	MAYS	Thu, Dec 5, 2013	27.95	27.95	27.95	27.95
1458	NASDAQ	MAYS	Wed, Dec 4, 2013	27.84	28.00	27.51	28.00
1457	NASDAQ	MAYS	Tue, Dec 3, 2013	27.51	27.51	27.51	27.51
1456	NASDAQ	MAYS	Fri, Nov 29, 2013	27.95	27.95	27.95	27.95
1455	NASDAQ	MAYS	Wed, Nov 27, 2013	27.76	27.76	27.76	27.76
1454	NASDAQ	MAYS	Tue, Nov 26, 2013	28.25	28.25	28.25	28.25
1453	NASDAQ	MAYS	Mon, Nov 25, 2013	27.50	28.25	27.23	28.25
1452	NASDAQ	MAYS	Fri, Nov 22, 2013	26.65	26.65	26.65	26.65
1451	NASDAQ	MAYS	Thu, Nov 21, 2013	26.65	26.69	26.65	26.65
1450	NASDAQ	MAYS	Tue, Nov 19, 2013	36.45	30.00	26.52	26.52
1449	NASDAQ	MAYS	Tue, Nov 12, 2013	28.46	28.50	28.46	28.50
1448	NASDAQ	MAYS	Fri, Nov 8, 2013	25.50	25.57	25.50	25.57
1447	NASDAQ	MAYS	Tue, Nov 5, 2013	27.80	27.80	27.80	27.80
1446	NASDAQ	MAYS	Thu, Oct 31, 2013	28.00	28.00	28.00	28.00
1445	NASDAQ	MAYS	Tue, Oct 29, 2013	25.51	26.65	25.51	26.65
1444	NASDAQ	MAYS	Tue, Oct 22, 2013	25.50	25.50	25.50	25.50
1443	NASDAQ	MAYS	Fri, Oct 11, 2013	25.75	25.75	25.50	25.50
1442	NASDAQ	MAYS	Thu, Oct 3, 2013	25.89	25.89	25.89	25.89
1441	NASDAQ	MAYS	Thu, Sep 26, 2013	25.92	25.45	25.45	25.45
1440	NASDAQ	MAYS	Fri, Sep 20, 2013	25.50	25.50	25.50	25.50
1439	NASDAQ	MAYS	Wed, Sep 18, 2013	25.06	25.06	25.00	25.00
1438	NASDAQ	MAYS	Tue, Sep 17, 2013	25.05	25.05	25.05	25.05
1437	NASDAQ	MAYS	Mon, Sep 16, 2013	25.05	25.16	25.05	25.16
1436	NASDAQ	MAYS	Thu, Sep 5, 2013	25.50	25.50	25.50	25.50
1435	NASDAQ	MAYS	Tue, Sep 3, 2013	25.39	25.40	25.39	25.40
1434	NASDAQ	MAYS	Fri, Aug 16, 2013	25.00	25.00	25.00	25.00
1433	NASDAQ	MAYS	Wed, Aug 7, 2013	25.03	25.95	25.00	25.95
1432	NASDAQ	MAYS	Tue, Aug 6, 2013	25.02	25.02	25.00	25.00
1431	NASDAQ	MAYS	Mon, Aug 5, 2013	25.13	25.13	25.05	25.05
1430	NASDAQ	MAYS	Fri, Aug 2, 2013	25.03	25.03	25.00	25.00
1429	NASDAQ	MAYS	Wed, Jul 31, 2013	26.65	26.65	26.65	26.65
1428	NASDAQ	MAYS	Tue, Jul 30, 2013	25.75	26.85	25.75	25.85
1427	NASDAQ	MAYS	Mon, Jul 29, 2013	25.50	25.50	25.50	25.50
1426	NASDAQ	MAYS	Tue, Jul 16, 2013	25.00	25.50	25.00	25.50
1425	NASDAQ	MAYS	Mon, Jul 15, 2013	24.95	24.95	24.95	24.95
1424	NASDAQ	MAYS	Thu, Jul 11, 2013	24.06	24.25	24.05	24.25
1423	NASDAQ	MAYS	Fri, Jul 5, 2013	24.00	24.00	24.00	24.00
1422	NASDAQ	MAYS	Mon, Jul 1, 2013	24.00	24.00	24.00	24.00
1421	NASDAQ	MAYS	Thu, Jun 27, 2013	24.32	24.65	24.01	24.65
1420	NASDAQ	MAYS	Wed, Jun 26, 2013	24.50	24.50	24.50	24.50
1419	NASDAQ	MAYS	Tue, Jun 25, 2013	23.29	26.00	23.29	24.01
1418	NASDAQ	MAYS	Thu, Jun 20, 2013	22.85	23.00	22.85	23.00
1417	NASDAQ	MAYS	Mon, Jun 17, 2013	22.75	22.75	22.30	22.61
1416	NASDAQ	MAYS	Fri, Jun 14, 2013	22.20	22.20	22.20	22.20
1415	NASDAQ	MAYS	Thu, Jun 13, 2013	22.30	22.30	22.27	22.30
1414	NASDAQ	MAYS	Tue, Jun 11, 2013	22.00	22.00	22.00	22.00
1413	NASDAQ	MAYS	Mon, Jun 10, 2013	22.00	22.00	22.00	22.00
1412	NASDAQ	MAYS	Fri, Jun 7, 2013	21.80	22.28	21.80	22.10
1411	NASDAQ	MAYS	Thu, Jun 6, 2013	21.75	21.78	21.75	21.75
1410	NASDAQ	MAYS	Wed, Jun 5, 2013	21.87	21.87	21.49	21.50
1409	NASDAQ	MAYS	Tue, Jun 4, 2013	21.83	22.00	21.37	22.00
1408	NASDAQ	MAYS	Mon, Jun 3, 2013	21.51	21.51	20.89	20.89
1407	NASDAQ	MAYS	Tue, May 28, 2013	22.00	22.00	21.99	21.99
1406	NASDAQ	MAYS	Thu, May 23, 2013	22.09	22.09	22.09	22.09
1405	NASDAQ	MAYS	Tue, May 21, 2013	22.09	22.50	21.88	22.50
1404	NASDAQ	MAYS	Tue, May 14, 2013	22.00	22.09	21.90	22.00
1403	NASDAQ	MAYS	Mon, May 13, 2013	22.09	22.09	22.09	22.09
1402	NASDAQ	MAYS	Tue, May 7, 2013	22.00	22.10	22.00	22.00
1401	NASDAQ	MAYS	Fri, May 3, 2013	22.00	22.00	21.99	22.00
1400	NASDAQ	MAYS	Tue, Apr 23, 2013	21.90	22.50	21.90	22.20
1399	NASDAQ	MAYS	Mon, Apr 22, 2013	21.95	21.99	21.90	21.90
1398	NASDAQ	MAYS	Fri, Apr 19, 2013	22.00	22.03	22.00	22.00
1397	NASDAQ	MAYS	Thu, Apr 11, 2013	22.00	22.00	22.00	22.00
1396	NASDAQ	MAYS	Mon, Mar 25, 2013	22.00	22.00	22.00	22.00
1395	NASDAQ	MAYS	Fri, Mar 22, 2013	22.00	22.00	22.00	22.00
1394	NASDAQ	MAYS	Mon, Mar 18, 2013	22.00	22.00	22.00	22.00
1393	NASDAQ	MAYS	Thu, Mar 14, 2013	22.08	22.08	22.02	22.02
1392	NASDAQ	MAYS	Tue, Mar 12, 2013	22.04	22.04	22.04	22.04
1391	NASDAQ	MAYS	Mon, Mar 11, 2013	22.10	22.10	22.10	22.10
1390	NASDAQ	MAYS	Thu, Mar 7, 2013	22.10	22.10	22.10	22.10
1389	NASDAQ	MAYS	Tue, Mar 5, 2013	22.13	22.13	21.90	21.90
1388	NASDAQ	MAYS	Fri, Mar 1, 2013	22.27	22.27	22.25	22.25
1387	NASDAQ	MAYS	Thu, Feb 28, 2013	22.30	22.31	22.31	22.31
1386	NASDAQ	MAYS	Wed, Feb 27, 2013	22.43	22.43	22.00	22.31
1385	NASDAQ	MAYS	Wed, Feb 20, 2013	22.52	22.54	22.52	22.54
1384	NASDAQ	MAYS	Tue, Feb 19, 2013	22.55	22.55	22.55	22.55
1383	NASDAQ	MAYS	Wed, Feb 13, 2013	22.50	22.50	22.50	22.50
1382	NASDAQ	MAYS	Tue, Feb 12, 2013	22.75	22.75	22.75	22.75
1381	NASDAQ	MAYS	Mon, Feb 11, 2013	22.40	22.50	22.40	22.50
1380	NASDAQ	MAYS	Mon, Feb 4, 2013	22.36	22.36	22.21	22.21
1379	NASDAQ	MAYS	Wed, Jan 30, 2013	21.88	22.20	21.88	22.20
1378	NASDAQ	MAYS	Mon, Jan 7, 2013	21.77	21.77	21.77	21.77
1377	NASDAQ	MAYS	Fri, Jan 4, 2013	21.23	21.23	21.23	21.23
1376	NASDAQ	MAYS	Thu, Jan 3, 2013	21.45	21.45	21.00	21.00
1375	NASDAQ	MAYS	Fri, Dec 21, 2012	21.66	21.66	21.66	21.66
1374	NASDAQ	MAYS	Fri, Dec 14, 2012	21.80	21.80	21.80	21.80
1373	NASDAQ	MAYS	Thu, Dec 13, 2012	22.20	22.25	21.95	22.00
1372	NASDAQ	MAYS	Mon, Dec 10, 2012	22.16	22.16	22.16	22.16
1371	NASDAQ	MAYS	Fri, Dec 7, 2012	22.25	22.25	22.00	22.00
1370	NASDAQ	MAYS	Thu, Dec 6, 2012	22.31	22.31	22.15	22.31
1369	NASDAQ	MAYS	Mon, Dec 3, 2012	22.27	22.31	22.27	22.31
1368	NASDAQ	MAYS	Fri, Nov 23, 2012	22.04	22.04	22.04	22.04
1367	NASDAQ	MAYS	Tue, Nov 20, 2012	21.06	22.05	21.06	22.05
1366	NASDAQ	MAYS	Fri, Oct 26, 2012	28.57	28.57	25.00	25.00
1365	NASDAQ	MAYS	Thu, Oct 25, 2012	22.25	22.50	22.25	22.50
1364	NASDAQ	MAYS	Tue, Oct 23, 2012	20.60	20.60	20.57	20.60
1363	NASDAQ	MAYS	Mon, Oct 22, 2012	19.84	19.84	19.84	19.84
1362	NASDAQ	MAYS	Wed, Oct 17, 2012	19.85	19.85	19.85	19.85
1361	NASDAQ	MAYS	Mon, Oct 15, 2012	19.78	19.78	19.78	19.78
1360	NASDAQ	MAYS	Mon, Oct 8, 2012	19.77	19.77	19.77	19.77
1359	NASDAQ	MAYS	Tue, Oct 2, 2012	19.86	19.86	19.85	19.85
1358	NASDAQ	MAYS	Mon, Oct 1, 2012	19.88	19.88	19.88	19.88
1357	NASDAQ	MAYS	Wed, Sep 12, 2012	20.99	20.99	20.99	20.99
1356	NASDAQ	MAYS	Thu, Sep 6, 2012	19.79	19.79	19.75	19.75
1355	NASDAQ	MAYS	Wed, Sep 5, 2012	19.75	19.75	19.75	19.75
1354	NASDAQ	MAYS	Tue, Sep 4, 2012	19.71	19.75	19.71	19.75
1353	NASDAQ	MAYS	Fri, Aug 31, 2012	19.61	19.80	19.61	19.80
1352	NASDAQ	MAYS	Wed, Aug 29, 2012	19.75	19.75	19.75	19.75
1351	NASDAQ	MAYS	Tue, Aug 28, 2012	19.55	19.55	19.55	19.55
1350	NASDAQ	MAYS	Thu, Aug 16, 2012	19.62	19.78	19.62	19.78
1349	NASDAQ	MAYS	Wed, Aug 15, 2012	19.50	19.51	19.41	19.51
1348	NASDAQ	MAYS	Tue, Aug 14, 2012	19.73	19.80	19.67	19.67
1347	NASDAQ	MAYS	Fri, Aug 10, 2012	19.81	19.81	19.50	19.50
1346	NASDAQ	MAYS	Thu, Aug 9, 2012	20.05	20.05	19.94	19.94
1345	NASDAQ	MAYS	Mon, Aug 6, 2012	20.02	20.05	20.00	20.00
1344	NASDAQ	MAYS	Tue, Jul 24, 2012	19.30	19.30	19.25	19.25
1343	NASDAQ	MAYS	Mon, Jul 23, 2012	20.25	20.25	20.25	20.25
1342	NASDAQ	MAYS	Fri, Jul 20, 2012	20.00	20.00	20.00	20.00
1341	NASDAQ	MAYS	Fri, Jul 13, 2012	19.78	20.08	19.78	20.08
1340	NASDAQ	MAYS	Thu, Jul 12, 2012	20.00	20.00	20.00	20.00
1339	NASDAQ	MAYS	Wed, Jul 11, 2012	20.00	20.00	20.00	20.00
1338	NASDAQ	MAYS	Tue, Jul 10, 2012	19.30	19.50	19.30	19.50
1337	NASDAQ	MAYS	Fri, Jul 6, 2012	19.73	19.75	19.49	19.49
1336	NASDAQ	MAYS	Mon, Jul 2, 2012	18.60	18.60	18.60	18.60
1335	NASDAQ	MAYS	Fri, Jun 29, 2012	18.50	18.51	18.50	18.51
1334	NASDAQ	MAYS	Thu, Jun 28, 2012	18.52	18.52	18.52	18.52
1333	NASDAQ	MAYS	Wed, Jun 27, 2012	17.95	18.74	17.61	18.74
1332	NASDAQ	MAYS	Tue, Jun 26, 2012	17.84	18.21	17.84	18.10
1331	NASDAQ	MAYS	Mon, Jun 25, 2012	18.50	18.50	18.10	18.30
1330	NASDAQ	MAYS	Thu, Jun 21, 2012	19.35	19.35	18.50	18.50
1329	NASDAQ	MAYS	Wed, Jun 20, 2012	19.20	19.20	19.00	19.00
1328	NASDAQ	MAYS	Mon, Jun 18, 2012	18.60	19.75	18.60	19.71
1327	NASDAQ	MAYS	Fri, Jun 15, 2012	18.79	18.79	18.79	18.79
1326	NASDAQ	MAYS	Thu, Jun 14, 2012	18.72	19.00	18.66	18.66
1325	NASDAQ	MAYS	Wed, Jun 13, 2012	19.48	20.00	19.48	20.00
1324	NASDAQ	MAYS	Tue, Jun 12, 2012	18.76	19.00	18.76	19.00
1323	NASDAQ	MAYS	Thu, Jun 7, 2012	18.61	18.61	18.61	18.61
1322	NASDAQ	MAYS	Wed, Jun 6, 2012	18.61	18.61	18.61	18.61
1321	NASDAQ	MAYS	Tue, Jun 5, 2012	18.57	18.57	18.57	18.57
1320	NASDAQ	MAYS	Mon, Jun 4, 2012	18.32	18.51	18.32	18.50
1319	NASDAQ	MAYS	Thu, Apr 19, 2012	17.10	17.69	17.10	17.69
1318	NASDAQ	MAYS	Tue, Apr 17, 2012	17.27	17.67	17.06	17.06
1317	NASDAQ	MAYS	Mon, Apr 16, 2012	17.81	17.81	17.39	17.39
1316	NASDAQ	MAYS	Mon, Apr 2, 2012	16.98	18.49	16.98	18.30
1315	NASDAQ	MAYS	Fri, Mar 30, 2012	18.71	18.71	17.19	17.19
1314	NASDAQ	MAYS	Tue, Mar 27, 2012	17.70	18.05	17.70	18.05
1313	NASDAQ	MAYS	Mon, Mar 26, 2012	16.58	19.50	16.58	18.00
1312	NASDAQ	MAYS	Tue, Mar 20, 2012	18.50	18.50	18.50	18.50
1311	NASDAQ	MAYS	Mon, Mar 19, 2012	18.82	18.82	18.45	18.45
1310	NASDAQ	MAYS	Fri, Mar 16, 2012	19.69	19.69	18.50	18.50
1309	NASDAQ	MAYS	Thu, Mar 15, 2012	16.75	18.95	16.75	18.60
1308	NASDAQ	MAYS	Wed, Mar 14, 2012	16.44	16.48	16.44	16.48
1307	NASDAQ	MAYS	Tue, Mar 13, 2012	16.15	16.15	16.15	16.15
1306	NASDAQ	MAYS	Mon, Mar 12, 2012	16.38	16.47	16.38	16.47
1305	NASDAQ	MAYS	Fri, Mar 9, 2012	15.42	16.80	15.42	16.70
1304	NASDAQ	MAYS	Thu, Mar 8, 2012	16.65	16.80	15.31	15.87
1303	NASDAQ	MAYS	Wed, Mar 7, 2012	15.81	15.81	15.74	15.74
1302	NASDAQ	MAYS	Mon, Mar 5, 2012	15.66	15.73	15.66	15.73
1301	NASDAQ	MAYS	Fri, Mar 2, 2012	15.86	15.95	15.47	15.75
1300	NASDAQ	MAYS	Thu, Mar 1, 2012	15.75	15.75	15.75	15.75
1299	NASDAQ	MAYS	Wed, Feb 29, 2012	15.80	15.81	15.76	15.76
1298	NASDAQ	MAYS	Tue, Feb 28, 2012	15.81	16.10	15.69	16.00
1297	NASDAQ	MAYS	Mon, Feb 27, 2012	15.50	16.40	15.47	15.65
1296	NASDAQ	MAYS	Wed, Feb 22, 2012	16.64	16.78	15.65	15.95
1295	NASDAQ	MAYS	Tue, Feb 21, 2012	15.86	15.86	15.65	15.65
1294	NASDAQ	MAYS	Fri, Feb 17, 2012	15.70	15.75	15.46	15.55
1293	NASDAQ	MAYS	Thu, Feb 16, 2012	15.29	16.11	15.29	15.90
1292	NASDAQ	MAYS	Wed, Feb 15, 2012	15.80	15.82	15.20	15.24
1291	NASDAQ	MAYS	Tue, Feb 14, 2012	15.50	16.03	15.47	15.80
1290	NASDAQ	MAYS	Thu, Feb 9, 2012	15.99	16.33	15.93	16.05
1289	NASDAQ	MAYS	Wed, Feb 8, 2012	15.91	16.19	15.91	16.00
1288	NASDAQ	MAYS	Tue, Feb 7, 2012	16.83	16.83	15.50	16.03
1287	NASDAQ	MAYS	Mon, Feb 6, 2012	17.00	17.00	16.40	17.00
1286	NASDAQ	MAYS	Fri, Feb 3, 2012	15.50	16.10	15.50	16.10
1285	NASDAQ	MAYS	Thu, Feb 2, 2012	15.47	15.49	15.10	15.49
1284	NASDAQ	MAYS	Wed, Feb 1, 2012	15.24	16.00	14.80	14.80
1283	NASDAQ	MAYS	Tue, Jan 31, 2012	15.96	15.96	15.42	15.43
1282	NASDAQ	MAYS	Mon, Jan 30, 2012	15.75	16.00	14.51	15.99
1281	NASDAQ	MAYS	Fri, Jan 27, 2012	15.54	15.91	15.54	15.61
1280	NASDAQ	MAYS	Thu, Jan 26, 2012	14.95	15.68	14.77	15.40
1279	NASDAQ	MAYS	Wed, Jan 25, 2012	15.89	16.00	14.76	14.78
1278	NASDAQ	MAYS	Tue, Jan 24, 2012	15.50	16.00	15.50	16.00
1277	NASDAQ	MAYS	Mon, Jan 23, 2012	14.68	15.70	14.68	15.41
1276	NASDAQ	MAYS	Fri, Jan 20, 2012	16.09	16.09	14.89	14.90
1275	NASDAQ	MAYS	Thu, Jan 19, 2012	14.68	16.70	14.68	16.46
1274	NASDAQ	MAYS	Wed, Jan 18, 2012	15.49	15.49	14.50	14.73
1273	NASDAQ	MAYS	Tue, Jan 17, 2012	15.61	16.03	15.30	15.88
1272	NASDAQ	MAYS	Fri, Jan 13, 2012	14.35	16.00	14.35	15.33
1271	NASDAQ	MAYS	Wed, Jan 11, 2012	13.68	13.68	13.68	13.68
1270	NASDAQ	MAYS	Mon, Jan 9, 2012	14.02	14.02	13.60	13.64
1269	NASDAQ	MAYS	Thu, Jan 5, 2012	13.98	13.98	13.98	13.98
1268	NASDAQ	MAYS	Wed, Jan 4, 2012	14.18	14.18	13.85	13.85
1267	NASDAQ	MAYS	Thu, Dec 29, 2011	14.00	15.27	13.85	14.81
1266	NASDAQ	MAYS	Wed, Dec 28, 2011	14.34	15.47	14.00	14.33
1265	NASDAQ	MAYS	Tue, Dec 27, 2011	13.53	16.99	13.44	13.44
1264	NASDAQ	MAYS	Fri, Dec 23, 2011	13.30	13.40	13.30	13.40
1263	NASDAQ	MAYS	Thu, Dec 22, 2011	13.36	13.36	13.30	13.30
1262	NASDAQ	MAYS	Wed, Dec 21, 2011	13.51	13.51	13.30	13.30
1261	NASDAQ	MAYS	Tue, Dec 20, 2011	15.38	15.38	13.33	13.33
1260	NASDAQ	MAYS	Mon, Dec 19, 2011	13.75	13.75	13.75	13.75
1259	NASDAQ	MAYS	Fri, Dec 16, 2011	14.19	14.70	14.19	14.70
1258	NASDAQ	MAYS	Thu, Dec 15, 2011	14.05	14.05	13.71	13.71
1257	NASDAQ	MAYS	Wed, Dec 14, 2011	16.76	16.98	13.70	13.70
1256	NASDAQ	MAYS	Thu, Dec 8, 2011	14.77	14.77	14.77	14.77
1255	NASDAQ	MAYS	Wed, Nov 9, 2011	14.77	14.77	14.77	14.77
1254	NASDAQ	MAYS	Tue, Nov 8, 2011	15.40	15.40	15.40	15.40
1253	NASDAQ	MAYS	Tue, Oct 25, 2011	17.00	17.00	17.00	17.00
1252	NASDAQ	MAYS	Fri, Oct 21, 2011	17.00	17.00	17.00	17.00
1251	NASDAQ	MAYS	Thu, Oct 20, 2011	17.00	17.00	17.00	17.00
1250	NASDAQ	MAYS	Wed, Oct 19, 2011	17.00	17.00	16.97	16.97
1249	NASDAQ	MAYS	Fri, Oct 14, 2011	16.82	17.00	15.01	17.00
1248	NASDAQ	MAYS	Thu, Oct 13, 2011	14.57	17.00	14.55	16.98
1247	NASDAQ	MAYS	Mon, Oct 10, 2011	16.97	17.00	16.97	17.00
1246	NASDAQ	MAYS	Fri, Oct 7, 2011	15.99	17.00	15.99	16.96
1245	NASDAQ	MAYS	Mon, Oct 3, 2011	13.10	13.10	13.10	13.10
1244	NASDAQ	MAYS	Tue, Sep 27, 2011	13.31	13.31	13.10	13.10
1243	NASDAQ	MAYS	Mon, Sep 26, 2011	13.30	13.30	13.30	13.30
1242	NASDAQ	MAYS	Thu, Sep 8, 2011	13.50	13.50	13.50	13.50
1241	NASDAQ	MAYS	Tue, Sep 6, 2011	13.32	13.32	13.30	13.30
1240	NASDAQ	MAYS	Fri, Sep 2, 2011	14.90	14.90	13.77	13.77
1239	NASDAQ	MAYS	Thu, Sep 1, 2011	14.24	15.25	14.24	15.05
1238	NASDAQ	MAYS	Wed, Aug 31, 2011	13.27	14.20	13.27	14.20
1237	NASDAQ	MAYS	Tue, Aug 30, 2011	15.25	15.25	15.25	15.25
1236	NASDAQ	MAYS	Mon, Aug 29, 2011	13.95	15.25	13.95	15.25
1235	NASDAQ	MAYS	Tue, Aug 16, 2011	16.49	17.00	16.49	17.00
1234	NASDAQ	MAYS	Fri, Aug 5, 2011	16.51	16.51	16.50	16.50
1233	NASDAQ	MAYS	Tue, Jul 26, 2011	16.55	16.55	16.50	16.50
1232	NASDAQ	MAYS	Fri, Jul 22, 2011	16.99	16.99	16.99	16.99
1231	NASDAQ	MAYS	Thu, Jul 21, 2011	17.49	17.49	16.97	16.97
1230	NASDAQ	MAYS	Tue, Jul 19, 2011	16.98	17.00	16.98	17.00
1229	NASDAQ	MAYS	Mon, Jul 18, 2011	17.52	17.52	16.95	16.95
1228	NASDAQ	MAYS	Fri, Jun 24, 2011	19.98	19.98	19.98	19.98
1227	NASDAQ	MAYS	Tue, Jun 21, 2011	17.88	17.93	17.86	17.86
1226	NASDAQ	MAYS	Mon, Jun 13, 2011	18.57	18.57	18.39	18.39
1225	NASDAQ	MAYS	Fri, Jun 10, 2011	19.34	20.05	19.34	20.00
1224	NASDAQ	MAYS	Tue, Jun 7, 2011	19.48	19.48	19.48	19.48
1223	NASDAQ	MAYS	Fri, Jun 3, 2011	17.85	17.85	17.66	17.66
1222	NASDAQ	MAYS	Thu, Jun 2, 2011	18.06	18.06	17.38	17.38
1221	NASDAQ	MAYS	Wed, Jun 1, 2011	17.73	18.35	17.73	18.08
1220	NASDAQ	MAYS	Fri, May 13, 2011	18.08	18.08	18.08	18.08
1219	NASDAQ	MAYS	Thu, May 12, 2011	17.34	17.61	17.31	17.55
1218	NASDAQ	MAYS	Wed, May 11, 2011	17.54	17.54	17.54	17.54
1217	NASDAQ	MAYS	Thu, Apr 28, 2011	18.38	18.38	18.38	18.38
1216	NASDAQ	MAYS	Tue, Apr 26, 2011	19.95	19.95	19.95	19.95
1215	NASDAQ	MAYS	Tue, Apr 19, 2011	18.94	19.38	18.94	19.38
1214	NASDAQ	MAYS	Thu, Apr 14, 2011	17.43	17.71	17.43	17.71
1213	NASDAQ	MAYS	Wed, Apr 13, 2011	17.43	17.43	17.43	17.43
1212	NASDAQ	MAYS	Mon, Apr 4, 2011	17.45	18.18	17.45	18.18
1211	NASDAQ	MAYS	Fri, Apr 1, 2011	17.43	17.43	17.43	17.43
1210	NASDAQ	MAYS	Wed, Mar 30, 2011	18.65	18.65	18.20	18.31
1209	NASDAQ	MAYS	Fri, Feb 25, 2011	19.39	19.39	19.39	19.39
1208	NASDAQ	MAYS	Thu, Feb 24, 2011	19.59	19.91	19.15	19.30
1207	NASDAQ	MAYS	Wed, Feb 23, 2011	19.95	19.95	18.37	18.60
1206	NASDAQ	MAYS	Tue, Feb 22, 2011	20.00	20.00	20.00	20.00
1205	NASDAQ	MAYS	Fri, Feb 18, 2011	18.01	18.01	17.76	17.76
1204	NASDAQ	MAYS	Thu, Feb 17, 2011	18.20	18.20	18.10	18.10
1203	NASDAQ	MAYS	Wed, Feb 16, 2011	18.26	18.26	18.15	18.16
1202	NASDAQ	MAYS	Tue, Feb 15, 2011	18.36	18.36	18.14	18.25
1201	NASDAQ	MAYS	Mon, Feb 14, 2011	18.17	18.70	18.09	18.70
1200	NASDAQ	MAYS	Fri, Feb 11, 2011	19.00	19.96	18.47	18.50
1199	NASDAQ	MAYS	Thu, Feb 10, 2011	19.04	19.50	17.75	19.50
1198	NASDAQ	MAYS	Fri, Feb 4, 2011	18.25	18.25	17.25	17.25
1197	NASDAQ	MAYS	Thu, Feb 3, 2011	18.26	18.26	18.25	18.25
1196	NASDAQ	MAYS	Tue, Feb 1, 2011	18.25	18.25	18.25	18.25
1195	NASDAQ	MAYS	Mon, Jan 31, 2011	18.26	18.26	18.26	18.26
1194	NASDAQ	MAYS	Mon, Jan 24, 2011	19.41	19.41	19.40	19.40
1193	NASDAQ	MAYS	Fri, Jan 21, 2011	19.85	19.85	18.50	19.44
1192	NASDAQ	MAYS	Thu, Jan 20, 2011	17.35	19.91	17.35	19.91
1191	NASDAQ	MAYS	Tue, Jan 11, 2011	17.31	17.31	17.25	17.25
1190	NASDAQ	MAYS	Mon, Jan 10, 2011	17.33	17.33	17.26	17.28
1189	NASDAQ	MAYS	Fri, Jan 7, 2011	17.25	17.25	17.25	17.25
1188	NASDAQ	MAYS	Wed, Jan 5, 2011	17.25	17.25	17.25	17.25
1187	NASDAQ	MAYS	Tue, Jan 4, 2011	17.22	17.50	17.22	17.50
1186	NASDAQ	MAYS	Mon, Jan 3, 2011	16.50	16.50	16.50	16.50
1185	NASDAQ	MAYS	Thu, Dec 30, 2010	16.50	16.50	16.50	16.50
1184	NASDAQ	MAYS	Wed, Dec 29, 2010	16.50	16.50	16.50	16.50
1183	NASDAQ	MAYS	Mon, Dec 27, 2010	16.51	16.51	16.50	16.50
1182	NASDAQ	MAYS	Wed, Dec 22, 2010	16.41	16.54	16.41	16.54
1181	NASDAQ	MAYS	Mon, Dec 20, 2010	16.50	16.56	16.50	16.56
1180	NASDAQ	MAYS	Thu, Dec 16, 2010	16.50	16.50	16.50	16.50
1179	NASDAQ	MAYS	Wed, Dec 15, 2010	16.93	17.00	15.30	15.30
1178	NASDAQ	MAYS	Mon, Dec 13, 2010	16.00	16.00	16.00	16.00
1177	NASDAQ	MAYS	Thu, Dec 9, 2010	16.03	16.10	16.00	16.00
1176	NASDAQ	MAYS	Tue, Dec 7, 2010	15.80	16.01	15.80	16.00
1175	NASDAQ	MAYS	Wed, Dec 1, 2010	15.35	16.00	15.35	15.71
1174	NASDAQ	MAYS	Tue, Nov 30, 2010	14.96	14.96	14.25	14.25
1173	NASDAQ	MAYS	Mon, Nov 29, 2010	15.25	15.51	15.25	15.51
1172	NASDAQ	MAYS	Fri, Nov 26, 2010	14.50	15.48	14.50	15.47
1171	NASDAQ	MAYS	Wed, Nov 24, 2010	13.50	14.43	13.50	14.25
1170	NASDAQ	MAYS	Tue, Nov 23, 2010	11.73	13.43	11.73	13.43
1169	NASDAQ	MAYS	Mon, Nov 22, 2010	12.60	12.60	12.60	12.60
1168	NASDAQ	MAYS	Fri, Nov 19, 2010	12.62	12.62	12.60	12.60
1167	NASDAQ	MAYS	Mon, Nov 15, 2010	12.60	13.05	12.60	13.05
1166	NASDAQ	MAYS	Fri, Nov 12, 2010	13.05	13.05	13.05	13.05
1165	NASDAQ	MAYS	Mon, Nov 8, 2010	13.05	13.05	13.05	13.05
1164	NASDAQ	MAYS	Thu, Nov 4, 2010	12.70	13.00	12.70	13.00
1163	NASDAQ	MAYS	Tue, Nov 2, 2010	12.98	12.99	12.65	12.65
1162	NASDAQ	MAYS	Tue, Oct 26, 2010	12.66	12.68	12.60	12.60
1161	NASDAQ	MAYS	Mon, Oct 25, 2010	12.61	13.90	12.60	12.64
1160	NASDAQ	MAYS	Fri, Oct 22, 2010	13.25	13.25	13.11	13.11
1159	NASDAQ	MAYS	Mon, Oct 18, 2010	13.75	13.75	13.18	13.18
1158	NASDAQ	MAYS	Fri, Oct 15, 2010	14.00	14.07	13.75	13.75
1157	NASDAQ	MAYS	Thu, Oct 14, 2010	13.83	13.83	13.76	13.76
1156	NASDAQ	MAYS	Mon, Oct 11, 2010	13.76	14.02	13.75	13.75
1155	NASDAQ	MAYS	Fri, Oct 8, 2010	15.38	15.47	14.02	14.02
1154	NASDAQ	MAYS	Thu, Oct 7, 2010	14.57	14.57	14.42	14.42
1153	NASDAQ	MAYS	Mon, Oct 4, 2010	14.55	14.89	14.55	14.89
1152	NASDAQ	MAYS	Thu, Sep 30, 2010	14.75	15.50	14.75	15.50
1151	NASDAQ	MAYS	Tue, Sep 28, 2010	15.40	15.45	14.47	15.43
1150	NASDAQ	MAYS	Mon, Sep 27, 2010	15.48	15.48	14.40	14.40
1149	NASDAQ	MAYS	Fri, Sep 24, 2010	14.42	14.42	14.42	14.42
1148	NASDAQ	MAYS	Tue, Sep 21, 2010	14.51	14.51	14.42	14.42
1147	NASDAQ	MAYS	Mon, Sep 20, 2010	14.53	14.56	14.42	14.42
1146	NASDAQ	MAYS	Fri, Sep 17, 2010	14.59	15.28	14.49	15.28
1145	NASDAQ	MAYS	Wed, Sep 15, 2010	15.75	15.75	15.36	15.49
1144	NASDAQ	MAYS	Tue, Sep 14, 2010	15.43	15.70	15.43	15.70
1143	NASDAQ	MAYS	Mon, Sep 13, 2010	15.44	15.58	14.69	15.00
1142	NASDAQ	MAYS	Thu, Sep 9, 2010	14.21	14.42	14.21	14.42
1141	NASDAQ	MAYS	Wed, Sep 8, 2010	14.21	14.64	14.15	14.15
1140	NASDAQ	MAYS	Tue, Sep 7, 2010	14.61	14.61	14.10	14.19
1139	NASDAQ	MAYS	Fri, Sep 3, 2010	15.30	15.45	15.30	15.45
1138	NASDAQ	MAYS	Thu, Sep 2, 2010	14.95	15.34	14.08	15.34
1137	NASDAQ	MAYS	Wed, Sep 1, 2010	14.96	14.96	14.90	14.90
1136	NASDAQ	MAYS	Tue, Aug 31, 2010	14.45	14.75	14.45	14.75
1135	NASDAQ	MAYS	Mon, Aug 30, 2010	15.39	15.39	14.04	14.12
1134	NASDAQ	MAYS	Fri, Aug 27, 2010	13.95	14.00	13.75	13.83
1133	NASDAQ	MAYS	Tue, Aug 24, 2010	14.01	14.05	13.79	13.79
1132	NASDAQ	MAYS	Mon, Aug 23, 2010	14.64	14.64	14.64	14.64
1131	NASDAQ	MAYS	Wed, Aug 18, 2010	14.63	14.63	14.63	14.63
1130	NASDAQ	MAYS	Tue, Aug 17, 2010	14.63	14.64	14.63	14.63
1129	NASDAQ	MAYS	Mon, Aug 16, 2010	15.05	15.05	14.92	14.95
1128	NASDAQ	MAYS	Fri, Aug 13, 2010	15.75	15.75	15.75	15.75
1127	NASDAQ	MAYS	Thu, Aug 12, 2010	14.76	15.61	14.76	15.61
1126	NASDAQ	MAYS	Mon, Aug 9, 2010	16.89	16.89	14.88	16.01
1125	NASDAQ	MAYS	Fri, Aug 6, 2010	14.50	14.50	14.00	14.00
1124	NASDAQ	MAYS	Thu, Aug 5, 2010	14.25	14.25	14.15	14.15
1123	NASDAQ	MAYS	Wed, Aug 4, 2010	13.90	14.45	13.90	14.00
1122	NASDAQ	MAYS	Tue, Aug 3, 2010	14.30	14.30	14.28	14.28
1121	NASDAQ	MAYS	Mon, Aug 2, 2010	14.30	14.30	14.30	14.30
1120	NASDAQ	MAYS	Fri, Jul 30, 2010	15.35	15.35	15.35	15.35
1119	NASDAQ	MAYS	Thu, Jul 29, 2010	14.32	14.37	14.25	14.36
1118	NASDAQ	MAYS	Wed, Jul 28, 2010	15.48	15.48	14.36	14.36
1117	NASDAQ	MAYS	Tue, Jul 27, 2010	14.45	15.48	14.00	15.48
1116	NASDAQ	MAYS	Mon, Jul 26, 2010	14.66	14.66	14.28	14.28
1115	NASDAQ	MAYS	Fri, Jul 23, 2010	15.01	15.51	15.01	15.01
1114	NASDAQ	MAYS	Tue, Jul 20, 2010	16.75	16.75	16.75	16.75
1113	NASDAQ	MAYS	Mon, Jul 19, 2010	16.10	16.10	16.00	16.00
1112	NASDAQ	MAYS	Fri, Jul 16, 2010	16.85	17.07	16.85	17.00
1111	NASDAQ	MAYS	Wed, Jul 14, 2010	16.26	16.26	15.97	16.00
1110	NASDAQ	MAYS	Tue, Jul 13, 2010	16.67	16.98	16.60	16.98
1109	NASDAQ	MAYS	Mon, Jul 12, 2010	14.37	17.25	13.95	16.82
1108	NASDAQ	MAYS	Fri, Jul 9, 2010	13.25	13.25	13.25	13.25
1107	NASDAQ	MAYS	Wed, Jul 7, 2010	13.36	13.36	13.00	13.00
1106	NASDAQ	MAYS	Tue, Jul 6, 2010	13.01	14.30	13.01	14.30
1105	NASDAQ	MAYS	Fri, Jul 2, 2010	15.32	15.37	14.32	14.37
1104	NASDAQ	MAYS	Wed, Jun 30, 2010	16.95	16.95	16.95	16.95
1103	NASDAQ	MAYS	Fri, Jun 25, 2010	17.63	17.63	16.57	16.57
1102	NASDAQ	MAYS	Thu, Jun 24, 2010	17.80	17.80	17.80	17.80
1101	NASDAQ	MAYS	Wed, Jun 23, 2010	16.90	17.15	16.76	17.15
1100	NASDAQ	MAYS	Tue, Jun 22, 2010	16.90	16.90	16.90	16.90
1099	NASDAQ	MAYS	Mon, Jun 21, 2010	15.54	16.99	15.18	16.70
1098	NASDAQ	MAYS	Wed, Jun 16, 2010	14.30	14.54	14.29	14.54
1097	NASDAQ	MAYS	Fri, Jun 4, 2010	15.25	15.60	15.14	15.60
1096	NASDAQ	MAYS	Thu, Jun 3, 2010	15.36	15.50	15.28	15.28
1095	NASDAQ	MAYS	Tue, Jun 1, 2010	16.15	16.49	16.00	16.48
1094	NASDAQ	MAYS	Fri, May 28, 2010	16.16	16.48	15.48	16.00
1093	NASDAQ	MAYS	Thu, May 27, 2010	15.59	16.28	15.59	16.13
1092	NASDAQ	MAYS	Tue, May 25, 2010	15.93	15.93	15.93	15.93
1091	NASDAQ	MAYS	Mon, May 24, 2010	15.17	15.98	15.01	15.25
1090	NASDAQ	MAYS	Fri, May 21, 2010	14.30	14.90	14.30	14.90
1089	NASDAQ	MAYS	Thu, May 20, 2010	14.84	15.14	14.02	14.96
1088	NASDAQ	MAYS	Wed, May 19, 2010	15.06	15.10	14.27	14.58
1087	NASDAQ	MAYS	Tue, May 18, 2010	15.27	15.37	15.27	15.37
1086	NASDAQ	MAYS	Mon, May 17, 2010	15.90	16.10	15.41	15.45
1085	NASDAQ	MAYS	Fri, May 14, 2010	16.05	16.10	15.96	16.10
1084	NASDAQ	MAYS	Thu, May 13, 2010	16.75	16.75	16.05	16.05
1083	NASDAQ	MAYS	Wed, May 12, 2010	17.00	17.15	16.74	17.15
1082	NASDAQ	MAYS	Tue, May 11, 2010	16.48	17.09	15.54	16.94
1081	NASDAQ	MAYS	Mon, May 10, 2010	15.91	17.40	15.91	16.98
1080	NASDAQ	MAYS	Fri, May 7, 2010	15.10	15.10	14.72	14.75
1079	NASDAQ	MAYS	Thu, May 6, 2010	14.92	15.99	14.92	15.10
1078	NASDAQ	MAYS	Wed, May 5, 2010	15.99	16.18	14.55	14.89
1077	NASDAQ	MAYS	Tue, May 4, 2010	16.20	16.40	15.71	15.71
1076	NASDAQ	MAYS	Mon, May 3, 2010	21.92	21.92	15.50	15.87
1075	NASDAQ	MAYS	Fri, Apr 30, 2010	21.30	23.55	21.03	22.61
1074	NASDAQ	MAYS	Thu, Apr 29, 2010	21.60	21.60	20.32	20.32
1073	NASDAQ	MAYS	Wed, Apr 28, 2010	21.67	21.67	20.32	20.47
1072	NASDAQ	MAYS	Tue, Apr 27, 2010	20.36	21.00	20.31	20.96
1071	NASDAQ	MAYS	Mon, Apr 26, 2010	17.49	22.21	17.45	21.80
1070	NASDAQ	MAYS	Fri, Apr 23, 2010	16.12	16.34	16.12	16.34
1069	NASDAQ	MAYS	Wed, Apr 21, 2010	17.33	17.33	17.05	17.16
1068	NASDAQ	MAYS	Tue, Apr 20, 2010	15.82	17.35	15.82	17.35
1067	NASDAQ	MAYS	Mon, Apr 19, 2010	15.75	16.01	15.75	16.01
1066	NASDAQ	MAYS	Fri, Apr 16, 2010	17.20	17.75	17.20	17.75
1065	NASDAQ	MAYS	Mon, Apr 12, 2010	17.05	17.05	16.70	16.70
1064	NASDAQ	MAYS	Fri, Apr 9, 2010	17.30	17.30	17.30	17.30
1063	NASDAQ	MAYS	Thu, Apr 8, 2010	17.60	17.60	17.29	17.29
1062	NASDAQ	MAYS	Wed, Apr 7, 2010	15.26	17.30	15.00	16.77
1061	NASDAQ	MAYS	Tue, Apr 6, 2010	15.50	17.48	15.49	17.48
1060	NASDAQ	MAYS	Mon, Apr 5, 2010	16.54	16.54	15.85	15.85
1059	NASDAQ	MAYS	Thu, Apr 1, 2010	16.77	17.30	16.72	16.72
1058	NASDAQ	MAYS	Wed, Mar 31, 2010	17.90	17.90	16.82	16.82
1057	NASDAQ	MAYS	Tue, Mar 30, 2010	16.87	17.91	16.87	17.91
1056	NASDAQ	MAYS	Mon, Mar 29, 2010	15.87	17.17	15.87	16.87
1055	NASDAQ	MAYS	Wed, Mar 24, 2010	15.05	15.05	15.05	15.05
1054	NASDAQ	MAYS	Mon, Mar 22, 2010	16.00	16.00	16.00	16.00
1053	NASDAQ	MAYS	Thu, Mar 18, 2010	15.05	15.70	15.03	15.70
1052	NASDAQ	MAYS	Tue, Mar 16, 2010	15.56	15.64	14.51	15.64
1051	NASDAQ	MAYS	Mon, Mar 15, 2010	14.62	15.75	14.62	15.60
1050	NASDAQ	MAYS	Fri, Mar 12, 2010	15.40	16.00	15.40	15.91
1049	NASDAQ	MAYS	Thu, Mar 11, 2010	15.21	15.21	15.21	15.21
1048	NASDAQ	MAYS	Tue, Mar 9, 2010	15.20	15.20	15.14	15.14
1047	NASDAQ	MAYS	Mon, Mar 8, 2010	14.79	15.20	14.55	15.01
1046	NASDAQ	MAYS	Fri, Mar 5, 2010	13.25	13.35	13.17	13.35
1045	NASDAQ	MAYS	Wed, Mar 3, 2010	14.91	14.91	14.38	14.38
1044	NASDAQ	MAYS	Tue, Mar 2, 2010	14.99	14.99	14.99	14.99
1043	NASDAQ	MAYS	Mon, Mar 1, 2010	14.15	14.40	14.03	14.14
1042	NASDAQ	MAYS	Fri, Feb 26, 2010	14.17	14.93	14.17	14.36
1041	NASDAQ	MAYS	Thu, Feb 25, 2010	14.05	14.25	14.05	14.25
1040	NASDAQ	MAYS	Wed, Feb 24, 2010	14.90	14.90	14.09	14.63
1039	NASDAQ	MAYS	Tue, Feb 23, 2010	14.78	14.80	14.78	14.78
1038	NASDAQ	MAYS	Mon, Feb 22, 2010	15.62	16.22	14.74	14.78
1037	NASDAQ	MAYS	Fri, Feb 19, 2010	14.09	16.28	13.69	15.70
1036	NASDAQ	MAYS	Wed, Feb 17, 2010	15.32	15.32	14.82	14.82
1035	NASDAQ	MAYS	Tue, Feb 16, 2010	13.57	14.92	13.12	14.74
1034	NASDAQ	MAYS	Fri, Feb 12, 2010	17.35	17.75	16.50	16.50
1033	NASDAQ	MAYS	Mon, Feb 8, 2010	17.78	17.78	17.78	17.78
1032	NASDAQ	MAYS	Fri, Feb 5, 2010	16.26	16.91	16.25	16.91
1031	NASDAQ	MAYS	Thu, Feb 4, 2010	16.40	16.40	16.21	16.21
1030	NASDAQ	MAYS	Wed, Feb 3, 2010	16.97	17.00	16.97	17.00
1029	NASDAQ	MAYS	Tue, Feb 2, 2010	16.50	17.00	16.50	17.00
1028	NASDAQ	MAYS	Mon, Feb 1, 2010	16.30	16.40	16.30	16.40
1027	NASDAQ	MAYS	Wed, Jan 27, 2010	16.39	16.39	16.39	16.39
1026	NASDAQ	MAYS	Mon, Jan 25, 2010	16.39	16.39	16.20	16.20
1025	NASDAQ	MAYS	Fri, Jan 22, 2010	16.38	16.38	16.20	16.20
1024	NASDAQ	MAYS	Thu, Jan 21, 2010	16.30	16.30	15.52	15.52
1023	NASDAQ	MAYS	Wed, Jan 20, 2010	16.25	16.25	16.01	16.11
1022	NASDAQ	MAYS	Tue, Jan 19, 2010	15.85	15.85	15.80	15.80
1021	NASDAQ	MAYS	Fri, Jan 15, 2010	15.51	15.51	15.51	15.51
1020	NASDAQ	MAYS	Thu, Jan 14, 2010	15.62	15.62	15.61	15.61
1019	NASDAQ	MAYS	Mon, Jan 11, 2010	15.50	15.95	15.50	15.95
1018	NASDAQ	MAYS	Fri, Jan 8, 2010	15.75	15.75	15.75	15.75
1017	NASDAQ	MAYS	Thu, Jan 7, 2010	15.42	15.84	15.42	15.75
1016	NASDAQ	MAYS	Wed, Jan 6, 2010	15.40	15.50	15.39	15.50
1015	NASDAQ	MAYS	Tue, Jan 5, 2010	14.98	14.98	14.00	14.80
1014	NASDAQ	MAYS	Thu, Dec 31, 2009	13.58	13.60	13.50	13.50
1013	NASDAQ	MAYS	Mon, Dec 28, 2009	14.05	14.05	13.75	13.75
1012	NASDAQ	MAYS	Wed, Dec 23, 2009	14.61	14.61	14.50	14.50
1011	NASDAQ	MAYS	Wed, Dec 16, 2009	15.00	15.00	15.00	15.00
1010	NASDAQ	MAYS	Mon, Dec 14, 2009	15.02	16.50	15.00	15.00
1009	NASDAQ	MAYS	Fri, Dec 11, 2009	15.08	15.17	15.01	15.01
1008	NASDAQ	MAYS	Wed, Dec 9, 2009	17.45	17.48	16.90	16.90
1007	NASDAQ	MAYS	Tue, Dec 8, 2009	17.00	17.20	15.75	16.45
1006	NASDAQ	MAYS	Mon, Dec 7, 2009	13.85	21.28	12.89	21.28
1005	NASDAQ	MAYS	Thu, Dec 3, 2009	12.69	12.69	12.69	12.69
1004	NASDAQ	MAYS	Mon, Nov 23, 2009	12.51	14.94	12.50	14.94
1003	NASDAQ	MAYS	Thu, Nov 19, 2009	14.79	14.97	14.79	14.97
1002	NASDAQ	MAYS	Mon, Nov 16, 2009	14.87	14.87	14.87	14.87
1001	NASDAQ	MAYS	Fri, Nov 13, 2009	13.49	14.97	13.49	14.97
1000	NASDAQ	MAYS	Thu, Nov 12, 2009	13.20	13.20	13.20	13.20
999	NASDAQ	MAYS	Wed, Nov 11, 2009	13.20	14.26	13.20	14.12
998	NASDAQ	MAYS	Tue, Nov 10, 2009	13.20	13.24	13.20	13.24
997	NASDAQ	MAYS	Thu, Nov 5, 2009	13.19	13.20	13.19	13.20
996	NASDAQ	MAYS	Tue, Oct 27, 2009	13.56	13.56	13.54	13.55
995	NASDAQ	MAYS	Thu, Oct 22, 2009	13.55	13.55	13.52	13.55
994	NASDAQ	MAYS	Tue, Oct 20, 2009	13.75	14.00	13.70	13.70
993	NASDAQ	MAYS	Mon, Oct 19, 2009	13.79	13.80	13.51	13.75
992	NASDAQ	MAYS	Fri, Oct 9, 2009	13.74	13.75	13.74	13.75
991	NASDAQ	MAYS	Fri, Oct 2, 2009	13.50	13.50	13.50	13.50
990	NASDAQ	MAYS	Fri, Sep 25, 2009	14.05	14.05	13.51	13.51
989	NASDAQ	MAYS	Thu, Sep 24, 2009	14.09	14.16	14.05	14.05
988	NASDAQ	MAYS	Mon, Sep 21, 2009	15.60	15.60	15.60	15.60
987	NASDAQ	MAYS	Thu, Sep 17, 2009	15.60	15.60	15.60	15.60
986	NASDAQ	MAYS	Wed, Sep 16, 2009	15.60	15.60	15.60	15.60
985	NASDAQ	MAYS	Tue, Sep 15, 2009	14.94	15.60	14.94	15.60
984	NASDAQ	MAYS	Mon, Sep 14, 2009	14.90	15.00	14.90	15.00
983	NASDAQ	MAYS	Fri, Sep 11, 2009	14.92	14.99	14.31	14.31
982	NASDAQ	MAYS	Thu, Aug 27, 2009	13.54	13.54	13.51	13.51
981	NASDAQ	MAYS	Wed, Aug 26, 2009	13.55	13.55	13.50	13.50
980	NASDAQ	MAYS	Mon, Aug 24, 2009	14.94	14.99	13.55	13.66
979	NASDAQ	MAYS	Fri, Aug 21, 2009	14.99	14.99	12.64	13.50
978	NASDAQ	MAYS	Wed, Aug 19, 2009	15.47	15.47	15.47	15.47
977	NASDAQ	MAYS	Mon, Aug 17, 2009	14.10	14.13	14.10	14.10
976	NASDAQ	MAYS	Wed, Aug 12, 2009	14.56	14.56	14.50	14.50
975	NASDAQ	MAYS	Fri, Aug 7, 2009	14.55	14.55	14.51	14.51
974	NASDAQ	MAYS	Tue, Aug 4, 2009	15.00	15.75	15.00	15.75
973	NASDAQ	MAYS	Mon, Aug 3, 2009	14.25	15.91	14.20	15.91
972	NASDAQ	MAYS	Fri, Jul 31, 2009	15.00	15.00	15.00	15.00
971	NASDAQ	MAYS	Thu, Jul 30, 2009	15.00	15.00	15.00	15.00
970	NASDAQ	MAYS	Tue, Jul 28, 2009	14.15	14.97	14.15	14.92
969	NASDAQ	MAYS	Mon, Jul 27, 2009	15.75	15.75	14.10	14.14
968	NASDAQ	MAYS	Fri, Jul 24, 2009	14.30	15.87	14.30	15.87
967	NASDAQ	MAYS	Thu, Jul 23, 2009	14.19	14.60	14.05	14.60
966	NASDAQ	MAYS	Wed, Jul 22, 2009	14.50	15.50	14.19	15.50
965	NASDAQ	MAYS	Tue, Jul 21, 2009	16.00	16.00	15.01	15.18
964	NASDAQ	MAYS	Mon, Jul 20, 2009	14.90	16.00	14.90	16.00
963	NASDAQ	MAYS	Fri, Jul 17, 2009	13.86	14.61	13.86	14.61
962	NASDAQ	MAYS	Thu, Jul 16, 2009	13.61	13.61	13.61	13.61
961	NASDAQ	MAYS	Wed, Jul 15, 2009	13.11	14.00	13.11	13.50
960	NASDAQ	MAYS	Tue, Jul 14, 2009	12.50	12.86	12.50	12.86
959	NASDAQ	MAYS	Mon, Jul 13, 2009	11.58	12.50	11.58	12.50
958	NASDAQ	MAYS	Fri, Jul 10, 2009	10.25	11.20	10.25	11.20
957	NASDAQ	MAYS	Thu, Jul 9, 2009	10.55	10.70	10.55	10.70
956	NASDAQ	MAYS	Wed, Jul 8, 2009	10.15	10.49	10.15	10.49
955	NASDAQ	MAYS	Tue, Jul 7, 2009	9.70	9.70	9.70	9.70
954	NASDAQ	MAYS	Mon, Jul 6, 2009	8.90	9.60	8.90	9.60
953	NASDAQ	MAYS	Tue, Jun 30, 2009	9.00	9.00	8.90	8.90
952	NASDAQ	MAYS	Mon, Jun 29, 2009	8.25	9.17	8.25	9.17
951	NASDAQ	MAYS	Mon, Jun 22, 2009	8.05	8.30	8.05	8.30
950	NASDAQ	MAYS	Wed, Jun 17, 2009	8.08	8.08	8.05	8.05
949	NASDAQ	MAYS	Mon, Jun 15, 2009	7.65	8.05	7.65	8.05
948	NASDAQ	MAYS	Fri, Jun 12, 2009	7.25	7.57	7.25	7.57
947	NASDAQ	MAYS	Thu, Jun 11, 2009	6.65	7.15	6.55	7.15
946	NASDAQ	MAYS	Fri, May 22, 2009	6.65	6.65	6.65	6.65
945	NASDAQ	MAYS	Mon, May 11, 2009	6.65	6.65	6.65	6.65
944	NASDAQ	MAYS	Fri, May 8, 2009	6.65	6.65	6.65	6.65
943	NASDAQ	MAYS	Thu, May 7, 2009	5.77	6.55	5.77	6.55
942	NASDAQ	MAYS	Tue, May 5, 2009	6.65	6.65	6.65	6.65
941	NASDAQ	MAYS	Wed, Apr 22, 2009	6.00	6.00	5.61	5.60
940	NASDAQ	MAYS	Tue, Apr 21, 2009	6.54	6.56	4.86	5.60
939	NASDAQ	MAYS	Fri, Apr 17, 2009	5.72	5.84	5.70	5.82
938	NASDAQ	MAYS	Thu, Apr 16, 2009	5.61	5.61	5.61	5.61
937	NASDAQ	MAYS	Mon, Apr 13, 2009	5.02	5.02	5.02	5.02
936	NASDAQ	MAYS	Thu, Apr 9, 2009	5.02	5.02	5.02	5.02
935	NASDAQ	MAYS	Wed, Apr 8, 2009	5.02	5.02	5.02	5.02
934	NASDAQ	MAYS	Fri, Apr 3, 2009	5.02	5.02	5.02	5.02
933	NASDAQ	MAYS	Wed, Mar 18, 2009	5.11	5.13	5.11	5.13
932	NASDAQ	MAYS	Thu, Mar 12, 2009	4.94	4.94	4.94	4.94
931	NASDAQ	MAYS	Thu, Mar 5, 2009	4.20	4.20	4.20	4.20
930	NASDAQ	MAYS	Wed, Mar 4, 2009	4.38	4.38	4.38	4.38
929	NASDAQ	MAYS	Thu, Feb 26, 2009	4.71	5.01	4.50	4.97
928	NASDAQ	MAYS	Fri, Feb 20, 2009	4.27	4.27	4.27	4.27
927	NASDAQ	MAYS	Tue, Feb 17, 2009	4.89	4.89	4.84	4.84
926	NASDAQ	MAYS	Fri, Feb 13, 2009	5.62	5.62	4.60	4.60
925	NASDAQ	MAYS	Tue, Feb 3, 2009	5.75	5.75	5.75	5.75
924	NASDAQ	MAYS	Fri, Jan 30, 2009	5.63	6.38	5.63	5.96
923	NASDAQ	MAYS	Thu, Jan 29, 2009	5.66	5.75	5.66	5.75
922	NASDAQ	MAYS	Wed, Jan 28, 2009	6.28	6.28	5.27	5.27
921	NASDAQ	MAYS	Mon, Jan 26, 2009	6.40	6.70	6.40	6.55
920	NASDAQ	MAYS	Fri, Jan 23, 2009	6.28	6.28	6.28	6.28
919	NASDAQ	MAYS	Thu, Jan 22, 2009	6.40	6.40	6.40	6.40
918	NASDAQ	MAYS	Fri, Jan 16, 2009	6.25	6.25	6.25	6.25
917	NASDAQ	MAYS	Thu, Jan 15, 2009	6.32	6.34	6.32	6.32
916	NASDAQ	MAYS	Wed, Jan 14, 2009	6.11	6.11	5.44	5.60
915	NASDAQ	MAYS	Tue, Jan 13, 2009	5.65	6.40	5.40	6.40
914	NASDAQ	MAYS	Fri, Jan 9, 2009	5.26	6.05	5.26	5.31
913	NASDAQ	MAYS	Thu, Jan 8, 2009	4.82	6.39	4.45	5.56
912	NASDAQ	MAYS	Wed, Jan 7, 2009	4.73	4.74	4.73	4.74
911	NASDAQ	MAYS	Wed, Dec 31, 2008	4.50	4.50	4.15	4.50
910	NASDAQ	MAYS	Mon, Dec 29, 2008	4.50	4.50	4.50	4.50
909	NASDAQ	MAYS	Fri, Dec 26, 2008	4.50	4.50	4.50	4.50
908	NASDAQ	MAYS	Wed, Dec 24, 2008	4.50	4.55	4.50	4.51
907	NASDAQ	MAYS	Tue, Dec 23, 2008	4.53	4.53	4.50	4.50
906	NASDAQ	MAYS	Mon, Dec 22, 2008	4.81	4.81	4.50	4.60
905	NASDAQ	MAYS	Fri, Dec 19, 2008	5.08	5.08	5.07	5.07
904	NASDAQ	MAYS	Wed, Dec 17, 2008	4.80	4.80	4.80	4.80
903	NASDAQ	MAYS	Tue, Dec 16, 2008	4.55	4.60	4.55	4.56
902	NASDAQ	MAYS	Mon, Dec 15, 2008	4.98	4.98	4.98	4.98
901	NASDAQ	MAYS	Wed, Dec 10, 2008	4.88	4.88	4.52	4.60
900	NASDAQ	MAYS	Mon, Dec 8, 2008	4.88	4.88	4.88	4.88
899	NASDAQ	MAYS	Thu, Dec 4, 2008	5.30	5.30	4.82	4.82
898	NASDAQ	MAYS	Wed, Dec 3, 2008	5.30	5.30	5.30	5.30
897	NASDAQ	MAYS	Tue, Dec 2, 2008	5.85	6.70	5.30	5.30
896	NASDAQ	MAYS	Tue, Nov 25, 2008	5.20	5.20	5.20	5.20
895	NASDAQ	MAYS	Mon, Nov 24, 2008	5.96	5.96	5.05	5.05
894	NASDAQ	MAYS	Fri, Nov 21, 2008	5.35	5.35	5.00	5.05
893	NASDAQ	MAYS	Wed, Nov 19, 2008	6.25	6.25	5.69	5.69
892	NASDAQ	MAYS	Tue, Nov 18, 2008	6.55	6.77	5.05	6.61
891	NASDAQ	MAYS	Mon, Nov 17, 2008	9.27	9.27	7.51	7.51
890	NASDAQ	MAYS	Fri, Nov 14, 2008	9.77	9.77	9.76	9.76
889	NASDAQ	MAYS	Thu, Nov 13, 2008	9.80	9.80	9.80	9.80
888	NASDAQ	MAYS	Thu, Nov 6, 2008	10.40	10.40	10.00	10.00
887	NASDAQ	MAYS	Mon, Nov 3, 2008	11.40	11.40	11.00	11.00
886	NASDAQ	MAYS	Wed, Oct 29, 2008	12.90	12.90	10.90	11.50
885	NASDAQ	MAYS	Mon, Oct 13, 2008	13.80	15.05	13.79	14.26
884	NASDAQ	MAYS	Fri, Oct 10, 2008	14.41	14.41	13.60	13.60
883	NASDAQ	MAYS	Wed, Oct 8, 2008	15.80	16.00	15.80	16.00
882	NASDAQ	MAYS	Fri, Oct 3, 2008	15.80	16.50	15.45	15.45
881	NASDAQ	MAYS	Thu, Oct 2, 2008	15.80	15.80	15.80	15.80
880	NASDAQ	MAYS	Thu, Sep 25, 2008	17.10	17.10	17.10	17.10
879	NASDAQ	MAYS	Fri, Sep 19, 2008	16.65	16.65	16.65	16.65
878	NASDAQ	MAYS	Wed, Aug 27, 2008	16.95	16.95	16.95	16.95
877	NASDAQ	MAYS	Thu, Aug 21, 2008	17.25	17.25	16.00	16.50
876	NASDAQ	MAYS	Wed, Aug 20, 2008	17.26	17.26	17.26	17.26
875	NASDAQ	MAYS	Fri, Aug 8, 2008	17.50	17.50	17.50	17.50
874	NASDAQ	MAYS	Thu, Aug 7, 2008	17.80	17.80	16.80	17.50
873	NASDAQ	MAYS	Tue, Aug 5, 2008	18.02	18.02	18.02	18.02
872	NASDAQ	MAYS	Fri, Aug 1, 2008	18.05	18.05	18.05	18.05
871	NASDAQ	MAYS	Wed, Jul 30, 2008	18.10	18.10	18.10	18.10
870	NASDAQ	MAYS	Tue, Jul 29, 2008	18.00	18.00	18.00	18.00
869	NASDAQ	MAYS	Mon, Jul 28, 2008	18.10	18.10	18.10	18.10
868	NASDAQ	MAYS	Thu, Jul 24, 2008	18.10	18.10	18.00	18.00
867	NASDAQ	MAYS	Thu, Jul 17, 2008	18.06	18.06	18.06	18.06
866	NASDAQ	MAYS	Fri, Jul 11, 2008	18.60	18.60	18.60	18.60
865	NASDAQ	MAYS	Mon, Jun 30, 2008	18.75	18.75	18.50	18.50
864	NASDAQ	MAYS	Thu, Jun 26, 2008	18.58	18.58	18.58	18.58
863	NASDAQ	MAYS	Wed, Jun 25, 2008	18.50	18.50	18.50	18.50
862	NASDAQ	MAYS	Tue, Jun 24, 2008	19.00	19.00	18.00	18.00
861	NASDAQ	MAYS	Thu, Jun 12, 2008	19.80	19.80	19.50	19.50
860	NASDAQ	MAYS	Thu, Jun 5, 2008	19.80	19.80	19.80	19.80
859	NASDAQ	MAYS	Tue, Jun 3, 2008	19.80	19.81	19.80	19.81
858	NASDAQ	MAYS	Fri, May 9, 2008	21.00	21.00	21.00	21.00
857	NASDAQ	MAYS	Thu, May 8, 2008	20.14	20.14	20.00	20.00
856	NASDAQ	MAYS	Tue, May 6, 2008	20.18	20.18	20.05	20.10
855	NASDAQ	MAYS	Wed, Apr 23, 2008	20.15	20.15	20.00	20.00
854	NASDAQ	MAYS	Wed, Apr 16, 2008	20.25	20.25	20.25	20.25
853	NASDAQ	MAYS	Thu, Mar 6, 2008	20.09	20.09	19.95	19.95
852	NASDAQ	MAYS	Fri, Feb 29, 2008	19.91	19.91	19.91	19.91
851	NASDAQ	MAYS	Wed, Feb 27, 2008	19.95	19.95	19.90	19.90
850	NASDAQ	MAYS	Mon, Feb 25, 2008	19.95	19.95	19.80	19.80
849	NASDAQ	MAYS	Wed, Feb 20, 2008	19.95	19.95	19.80	19.80
848	NASDAQ	MAYS	Fri, Feb 15, 2008	19.95	19.95	19.81	19.81
847	NASDAQ	MAYS	Wed, Feb 13, 2008	19.80	19.80	19.80	19.80
846	NASDAQ	MAYS	Wed, Feb 6, 2008	19.60	19.60	19.60	19.60
845	NASDAQ	MAYS	Wed, Jan 30, 2008	19.00	19.00	19.00	19.00
844	NASDAQ	MAYS	Fri, Jan 18, 2008	21.00	21.00	21.00	21.00
843	NASDAQ	MAYS	Thu, Jan 17, 2008	21.00	21.00	19.50	19.50
842	NASDAQ	MAYS	Mon, Jan 7, 2008	21.03	21.03	21.00	21.00
841	NASDAQ	MAYS	Fri, Jan 4, 2008	19.35	19.35	19.35	19.35
840	NASDAQ	MAYS	Wed, Nov 21, 2007	22.15	22.15	22.15	22.15
839	NASDAQ	MAYS	Mon, Nov 19, 2007	22.02	22.02	22.02	22.02
838	NASDAQ	MAYS	Fri, Nov 2, 2007	21.95	22.14	21.95	22.14
837	NASDAQ	MAYS	Thu, Nov 1, 2007	21.29	21.29	21.29	21.29
836	NASDAQ	MAYS	Tue, Oct 30, 2007	23.91	24.69	23.40	23.40
835	NASDAQ	MAYS	Mon, Oct 29, 2007	23.82	23.82	23.82	23.82
834	NASDAQ	MAYS	Thu, Oct 25, 2007	22.40	22.99	22.40	22.99
833	NASDAQ	MAYS	Mon, Oct 22, 2007	21.70	23.00	21.70	22.14
832	NASDAQ	MAYS	Fri, Oct 19, 2007	21.38	21.38	21.38	21.38
831	NASDAQ	MAYS	Thu, Oct 18, 2007	23.45	23.80	23.02	23.02
830	NASDAQ	MAYS	Wed, Oct 17, 2007	22.14	22.14	22.03	22.14
829	NASDAQ	MAYS	Tue, Oct 16, 2007	21.36	21.36	21.36	21.36
828	NASDAQ	MAYS	Mon, Oct 15, 2007	24.20	24.20	23.54	23.54
827	NASDAQ	MAYS	Thu, Oct 11, 2007	22.25	22.97	22.25	22.97
826	NASDAQ	MAYS	Wed, Oct 10, 2007	24.00	24.00	23.99	24.00
825	NASDAQ	MAYS	Tue, Oct 9, 2007	23.85	24.00	23.85	24.00
824	NASDAQ	MAYS	Tue, Oct 2, 2007	22.50	22.50	22.50	22.50
823	NASDAQ	MAYS	Thu, Sep 6, 2007	22.50	22.50	22.50	22.50
822	NASDAQ	MAYS	Thu, Aug 9, 2007	22.01	22.02	22.01	22.02
821	NASDAQ	MAYS	Wed, Aug 8, 2007	22.69	22.69	22.69	22.69
820	NASDAQ	MAYS	Mon, Jul 30, 2007	22.65	22.66	22.65	22.66
819	NASDAQ	MAYS	Fri, Jul 27, 2007	22.05	22.65	22.05	22.65
818	NASDAQ	MAYS	Thu, Jul 26, 2007	21.97	21.99	21.97	21.99
817	NASDAQ	MAYS	Tue, Jul 24, 2007	21.95	22.20	21.95	22.20
816	NASDAQ	MAYS	Mon, Jul 23, 2007	21.95	22.30	21.95	21.98
815	NASDAQ	MAYS	Fri, Jul 20, 2007	21.95	24.00	21.90	22.35
814	NASDAQ	MAYS	Thu, Jul 19, 2007	22.10	23.51	22.10	22.75
813	NASDAQ	MAYS	Wed, Jul 18, 2007	22.61	24.00	22.15	22.75
812	NASDAQ	MAYS	Tue, Jul 17, 2007	23.79	23.79	22.51	22.60
811	NASDAQ	MAYS	Mon, Jul 16, 2007	22.30	23.99	22.30	23.80
810	NASDAQ	MAYS	Fri, Jul 13, 2007	21.95	23.43	21.84	22.41
809	NASDAQ	MAYS	Thu, Jul 12, 2007	21.91	21.91	21.76	21.77
808	NASDAQ	MAYS	Mon, Jun 18, 2007	23.00	23.00	23.00	23.00
807	NASDAQ	MAYS	Tue, Jun 12, 2007	23.00	23.00	22.97	22.97
806	NASDAQ	MAYS	Wed, Jun 6, 2007	23.00	23.00	23.00	23.00
805	NASDAQ	MAYS	Wed, May 30, 2007	23.14	23.38	23.14	23.38
804	NASDAQ	MAYS	Tue, May 29, 2007	23.11	23.11	23.11	23.11
803	NASDAQ	MAYS	Fri, May 25, 2007	24.11	24.53	24.11	24.53
802	NASDAQ	MAYS	Thu, May 24, 2007	24.23	24.50	23.50	24.03
801	NASDAQ	MAYS	Wed, May 23, 2007	23.44	24.00	23.44	24.00
800	NASDAQ	MAYS	Tue, May 22, 2007	23.60	23.90	23.30	23.32
799	NASDAQ	MAYS	Mon, May 21, 2007	23.28	23.33	23.05	23.33
798	NASDAQ	MAYS	Fri, May 18, 2007	22.05	22.05	22.05	22.05
797	NASDAQ	MAYS	Thu, May 10, 2007	22.89	22.89	22.88	22.88
796	NASDAQ	MAYS	Tue, May 8, 2007	22.00	22.00	22.00	22.00
795	NASDAQ	MAYS	Thu, Apr 26, 2007	22.00	22.00	21.99	22.00
794	NASDAQ	MAYS	Thu, Apr 19, 2007	21.00	21.00	21.00	21.00
793	NASDAQ	MAYS	Wed, Apr 18, 2007	21.00	21.00	21.00	21.00
792	NASDAQ	MAYS	Thu, Apr 12, 2007	21.01	21.23	21.01	21.23
791	NASDAQ	MAYS	Thu, Apr 5, 2007	21.01	21.01	21.01	21.01
790	NASDAQ	MAYS	Wed, Mar 21, 2007	21.50	21.50	21.50	21.50
789	NASDAQ	MAYS	Tue, Mar 20, 2007	21.00	21.49	21.00	21.49
788	NASDAQ	MAYS	Mon, Mar 12, 2007	21.01	21.01	21.01	21.01
787	NASDAQ	MAYS	Thu, Mar 8, 2007	21.00	22.24	21.00	22.24
786	NASDAQ	MAYS	Wed, Feb 28, 2007	22.25	22.25	22.25	22.25
785	NASDAQ	MAYS	Fri, Feb 9, 2007	22.00	22.00	22.00	22.00
784	NASDAQ	MAYS	Wed, Feb 7, 2007	20.90	20.90	20.86	20.86
783	NASDAQ	MAYS	Tue, Jan 30, 2007	22.00	22.00	22.00	22.00
782	NASDAQ	MAYS	Thu, Jan 25, 2007	22.00	22.00	22.00	22.00
781	NASDAQ	MAYS	Mon, Jan 22, 2007	22.00	22.00	22.00	22.00
780	NASDAQ	MAYS	Fri, Jan 19, 2007	21.50	21.50	21.50	21.50
779	NASDAQ	MAYS	Wed, Jan 17, 2007	21.50	21.50	21.50	21.50
778	NASDAQ	MAYS	Tue, Jan 16, 2007	20.51	20.51	20.51	20.51
777	NASDAQ	MAYS	Tue, Dec 5, 2006	20.60	20.60	20.60	20.60
776	NASDAQ	MAYS	Mon, Nov 27, 2006	20.50	20.50	20.50	20.50
775	NASDAQ	MAYS	Tue, Nov 21, 2006	21.99	21.99	21.99	21.99
774	NASDAQ	MAYS	Thu, Nov 16, 2006	22.00	22.00	22.00	22.00
773	NASDAQ	MAYS	Thu, Nov 9, 2006	20.00	20.00	20.00	20.00
772	NASDAQ	MAYS	Fri, Nov 3, 2006	20.00	20.25	20.00	20.10
771	NASDAQ	MAYS	Wed, Oct 25, 2006	19.89	19.89	19.89	19.89
770	NASDAQ	MAYS	Tue, Oct 24, 2006	20.79	20.79	20.79	20.79
769	NASDAQ	MAYS	Thu, Oct 19, 2006	19.50	19.50	19.50	19.50
768	NASDAQ	MAYS	Tue, Oct 17, 2006	21.20	21.20	21.20	21.20
767	NASDAQ	MAYS	Mon, Oct 16, 2006	18.93	21.94	18.93	21.70
766	NASDAQ	MAYS	Thu, Oct 12, 2006	21.00	23.80	20.95	21.99
765	NASDAQ	MAYS	Mon, Oct 9, 2006	18.50	19.29	18.50	19.29
764	NASDAQ	MAYS	Fri, Oct 6, 2006	18.80	23.53	18.01	18.01
763	NASDAQ	MAYS	Tue, Sep 5, 2006	18.80	18.80	18.80	18.80
762	NASDAQ	MAYS	Tue, Aug 29, 2006	18.00	18.00	18.00	18.00
761	NASDAQ	MAYS	Wed, Aug 23, 2006	18.65	18.65	18.65	18.65
760	NASDAQ	MAYS	Thu, Aug 10, 2006	18.00	18.00	18.00	18.00
759	NASDAQ	MAYS	Mon, Aug 7, 2006	18.00	18.00	17.54	17.80
758	NASDAQ	MAYS	Tue, Jun 27, 2006	18.00	18.00	18.00	18.00
757	NASDAQ	MAYS	Tue, Jun 20, 2006	18.00	18.00	18.00	18.00
756	NASDAQ	MAYS	Tue, Jun 6, 2006	18.00	18.00	18.00	18.00
755	NASDAQ	MAYS	Mon, May 8, 2006	18.45	18.45	18.45	18.45
754	NASDAQ	MAYS	Tue, Apr 18, 2006	18.00	18.00	18.00	18.00
753	NASDAQ	MAYS	Mon, Apr 17, 2006	18.00	18.00	18.00	18.00
752	NASDAQ	MAYS	Wed, Apr 12, 2006	18.00	18.00	18.00	18.00
751	NASDAQ	MAYS	Mon, Apr 10, 2006	18.00	18.00	18.00	18.00
750	NASDAQ	MAYS	Wed, Apr 5, 2006	18.45	18.45	18.45	18.45
749	NASDAQ	MAYS	Mon, Apr 3, 2006	18.00	18.00	18.00	18.00
748	NASDAQ	MAYS	Fri, Mar 17, 2006	18.00	18.00	18.00	18.00
747	NASDAQ	MAYS	Wed, Mar 15, 2006	18.00	18.00	18.00	18.00
746	NASDAQ	MAYS	Fri, Mar 10, 2006	18.01	18.01	17.90	17.90
745	NASDAQ	MAYS	Tue, Mar 7, 2006	18.08	18.08	18.08	18.08
744	NASDAQ	MAYS	Thu, Feb 23, 2006	18.49	18.49	18.49	18.49
743	NASDAQ	MAYS	Tue, Feb 21, 2006	18.25	18.45	18.25	18.45
742	NASDAQ	MAYS	Thu, Feb 16, 2006	17.80	18.24	17.80	18.24
741	NASDAQ	MAYS	Wed, Feb 15, 2006	18.05	18.05	17.53	17.53
740	NASDAQ	MAYS	Mon, Feb 13, 2006	18.05	18.05	18.05	18.05
739	NASDAQ	MAYS	Fri, Feb 10, 2006	18.00	18.00	18.00	18.00
738	NASDAQ	MAYS	Thu, Feb 9, 2006	17.90	17.92	17.90	17.92
737	NASDAQ	MAYS	Mon, Jan 30, 2006	17.90	17.90	17.90	17.90
736	NASDAQ	MAYS	Thu, Jan 26, 2006	17.50	17.88	17.50	17.88
735	NASDAQ	MAYS	Fri, Jan 20, 2006	17.06	17.50	17.06	17.50
734	NASDAQ	MAYS	Tue, Jan 10, 2006	17.12	17.50	17.12	17.50
733	NASDAQ	MAYS	Mon, Jan 9, 2006	17.25	17.50	17.25	17.50
732	NASDAQ	MAYS	Tue, Dec 27, 2005	17.04	17.04	17.04	17.04
731	NASDAQ	MAYS	Fri, Dec 16, 2005	17.02	17.10	17.00	17.00
730	NASDAQ	MAYS	Fri, Dec 2, 2005	17.36	17.44	17.36	17.44
729	NASDAQ	MAYS	Mon, Nov 28, 2005	17.17	17.17	17.17	17.17
728	NASDAQ	MAYS	Wed, Nov 23, 2005	17.01	17.12	17.00	17.00
727	NASDAQ	MAYS	Tue, Nov 22, 2005	17.00	17.50	17.00	17.50
726	NASDAQ	MAYS	Tue, Nov 15, 2005	16.92	17.00	16.92	17.00
725	NASDAQ	MAYS	Mon, Nov 7, 2005	16.77	16.77	16.77	16.77
724	NASDAQ	MAYS	Thu, Nov 3, 2005	16.15	16.15	16.15	16.15
723	NASDAQ	MAYS	Wed, Nov 2, 2005	16.99	17.00	16.99	17.00
722	NASDAQ	MAYS	Tue, Oct 25, 2005	16.90	16.90	16.90	16.90
721	NASDAQ	MAYS	Mon, Oct 24, 2005	16.89	16.90	16.89	16.90
720	NASDAQ	MAYS	Mon, Oct 17, 2005	16.45	17.00	16.45	17.00
719	NASDAQ	MAYS	Fri, Oct 7, 2005	15.80	15.80	15.80	15.80
718	NASDAQ	MAYS	Thu, Oct 6, 2005	14.85	14.85	14.85	14.85
717	NASDAQ	MAYS	Mon, Oct 3, 2005	15.40	15.51	14.75	15.45
716	NASDAQ	MAYS	Fri, Sep 30, 2005	15.52	15.52	15.52	15.52
715	NASDAQ	MAYS	Thu, Sep 22, 2005	17.00	17.39	17.00	17.39
714	NASDAQ	MAYS	Wed, Sep 21, 2005	16.34	16.34	16.34	16.34
713	NASDAQ	MAYS	Thu, Aug 4, 2005	16.24	16.24	16.24	16.24
712	NASDAQ	MAYS	Wed, Aug 3, 2005	15.36	15.36	15.36	15.36
711	NASDAQ	MAYS	Thu, Jul 28, 2005	16.00	16.00	16.00	16.00
710	NASDAQ	MAYS	Tue, Jul 26, 2005	16.00	16.00	16.00	16.00
709	NASDAQ	MAYS	Tue, Jul 19, 2005	16.03	16.03	16.03	16.03
708	NASDAQ	MAYS	Fri, May 27, 2005	15.86	15.86	15.86	15.86
707	NASDAQ	MAYS	Tue, May 24, 2005	15.60	15.63	15.02	15.02
706	NASDAQ	MAYS	Mon, May 23, 2005	16.00	16.03	15.52	15.52
705	NASDAQ	MAYS	Tue, May 17, 2005	16.26	16.26	16.25	16.25
704	NASDAQ	MAYS	Mon, May 16, 2005	16.76	16.76	16.26	16.28
703	NASDAQ	MAYS	Fri, May 13, 2005	18.00	18.00	16.50	16.50
702	NASDAQ	MAYS	Fri, May 6, 2005	16.10	16.10	16.10	16.10
701	NASDAQ	MAYS	Tue, Mar 29, 2005	17.27	17.27	16.85	16.86
700	NASDAQ	MAYS	Mon, Mar 21, 2005	17.20	17.20	17.20	17.20
699	NASDAQ	MAYS	Fri, Mar 18, 2005	17.56	17.56	17.56	17.56
698	NASDAQ	MAYS	Thu, Mar 17, 2005	17.70	17.70	17.70	17.70
697	NASDAQ	MAYS	Wed, Mar 16, 2005	17.50	17.55	17.21	17.52
696	NASDAQ	MAYS	Tue, Mar 15, 2005	16.07	16.07	16.07	16.07
695	NASDAQ	MAYS	Mon, Mar 14, 2005	17.60	17.60	16.23	16.24
694	NASDAQ	MAYS	Fri, Mar 11, 2005	15.39	15.89	15.39	15.83
693	NASDAQ	MAYS	Mon, Mar 7, 2005	16.59	16.59	16.59	16.59
692	NASDAQ	MAYS	Wed, Mar 2, 2005	16.60	16.60	16.60	16.60
691	NASDAQ	MAYS	Mon, Feb 28, 2005	15.75	16.31	15.30	16.31
690	NASDAQ	MAYS	Tue, Feb 22, 2005	15.88	15.88	15.37	15.61
689	NASDAQ	MAYS	Fri, Feb 18, 2005	15.67	15.88	15.34	15.46
688	NASDAQ	MAYS	Tue, Feb 15, 2005	15.25	15.25	15.25	15.25
687	NASDAQ	MAYS	Wed, Feb 9, 2005	15.92	15.92	15.92	15.92
686	NASDAQ	MAYS	Mon, Feb 7, 2005	15.16	15.47	15.16	15.35
685	NASDAQ	MAYS	Mon, Jan 10, 2005	16.10	16.10	15.10	15.10
684	NASDAQ	MAYS	Fri, Jan 7, 2005	15.67	15.67	15.67	15.67
683	NASDAQ	MAYS	Thu, Jan 6, 2005	15.17	15.64	15.17	15.64
682	NASDAQ	MAYS	Tue, Jan 4, 2005	14.60	15.10	14.06	14.07
681	NASDAQ	MAYS	Wed, Dec 22, 2004	13.96	13.96	13.96	13.96
680	NASDAQ	MAYS	Tue, Dec 21, 2004	13.96	13.96	13.96	13.96
679	NASDAQ	MAYS	Thu, Dec 2, 2004	14.60	14.60	14.60	14.60
678	NASDAQ	MAYS	Mon, Nov 29, 2004	14.00	14.59	14.00	14.59
677	NASDAQ	MAYS	Mon, Nov 22, 2004	13.60	13.60	13.60	13.60
676	NASDAQ	MAYS	Fri, Nov 12, 2004	13.60	13.60	13.60	13.60
675	NASDAQ	MAYS	Wed, Nov 10, 2004	13.51	14.24	13.51	14.03
674	NASDAQ	MAYS	Thu, Nov 4, 2004	13.50	13.50	13.50	13.50
673	NASDAQ	MAYS	Mon, Nov 1, 2004	14.14	14.14	14.14	14.14
672	NASDAQ	MAYS	Fri, Oct 29, 2004	14.10	14.10	14.10	14.10
671	NASDAQ	MAYS	Tue, Oct 26, 2004	13.67	13.99	13.67	13.97
670	NASDAQ	MAYS	Wed, Oct 13, 2004	12.61	12.61	12.21	12.57
669	NASDAQ	MAYS	Thu, Oct 7, 2004	12.75	12.75	12.75	12.75
668	NASDAQ	MAYS	Tue, Sep 14, 2004	12.75	12.75	12.75	12.75
667	NASDAQ	MAYS	Thu, Sep 9, 2004	12.98	12.98	12.98	12.98
666	NASDAQ	MAYS	Tue, Sep 7, 2004	12.50	12.50	12.50	12.50
665	NASDAQ	MAYS	Wed, Aug 25, 2004	13.00	13.00	12.50	12.50
664	NASDAQ	MAYS	Mon, Aug 23, 2004	13.00	13.00	13.00	13.00
663	NASDAQ	MAYS	Fri, Aug 20, 2004	13.07	13.07	13.07	13.07
662	NASDAQ	MAYS	Fri, Aug 6, 2004	13.07	13.07	13.07	13.07
661	NASDAQ	MAYS	Mon, Aug 2, 2004	13.30	13.30	13.30	13.30
660	NASDAQ	MAYS	Thu, Jul 8, 2004	13.06	13.06	13.06	13.06
659	NASDAQ	MAYS	Wed, Jul 7, 2004	13.06	13.06	13.06	13.06
658	NASDAQ	MAYS	Fri, Jul 2, 2004	13.31	13.31	13.06	13.06
657	NASDAQ	MAYS	Tue, Jun 22, 2004	13.21	13.21	13.21	13.21
656	NASDAQ	MAYS	Thu, Jun 10, 2004	13.21	13.71	13.21	13.67
655	NASDAQ	MAYS	Tue, Jun 8, 2004	13.35	13.72	13.35	13.53
654	NASDAQ	MAYS	Thu, Jun 3, 2004	13.26	13.78	13.23	13.75
653	NASDAQ	MAYS	Wed, Jun 2, 2004	14.39	14.39	14.39	14.39
652	NASDAQ	MAYS	Mon, May 3, 2004	13.21	13.21	13.21	13.21
651	NASDAQ	MAYS	Thu, Apr 15, 2004	13.93	13.93	13.93	13.93
650	NASDAQ	MAYS	Fri, Apr 2, 2004	13.20	13.21	13.20	13.21
649	NASDAQ	MAYS	Tue, Mar 23, 2004	14.00	14.40	14.00	14.40
648	NASDAQ	MAYS	Mon, Mar 22, 2004	14.00	14.00	13.99	14.00
647	NASDAQ	MAYS	Fri, Mar 19, 2004	13.99	14.00	13.99	14.00
646	NASDAQ	MAYS	Mon, Mar 15, 2004	13.40	13.60	13.40	13.60
645	NASDAQ	MAYS	Mon, Mar 1, 2004	13.90	13.90	13.90	13.90
644	NASDAQ	MAYS	Thu, Feb 12, 2004	13.47	13.47	13.40	13.40
643	NASDAQ	MAYS	Wed, Feb 11, 2004	13.80	13.80	13.80	13.80
642	NASDAQ	MAYS	Tue, Feb 10, 2004	13.47	13.47	13.40	13.40
641	NASDAQ	MAYS	Mon, Feb 9, 2004	13.42	13.42	13.40	13.40
640	NASDAQ	MAYS	Mon, Feb 2, 2004	13.41	13.60	13.35	13.41
639	NASDAQ	MAYS	Thu, Jan 29, 2004	13.48	13.48	13.48	13.48
638	NASDAQ	MAYS	Tue, Jan 13, 2004	13.50	13.50	13.50	13.50
637	NASDAQ	MAYS	Wed, Dec 31, 2003	13.41	13.41	13.41	13.41
636	NASDAQ	MAYS	Mon, Dec 29, 2003	13.40	13.40	13.40	13.40
635	NASDAQ	MAYS	Thu, Dec 18, 2003	14.09	14.09	13.41	13.51
634	NASDAQ	MAYS	Wed, Dec 17, 2003	13.94	13.94	13.41	13.41
633	NASDAQ	MAYS	Tue, Dec 9, 2003	13.40	13.40	13.40	13.40
632	NASDAQ	MAYS	Wed, Dec 3, 2003	13.31	13.55	13.31	13.50
631	NASDAQ	MAYS	Tue, Dec 2, 2003	14.11	14.11	13.44	13.59
630	NASDAQ	MAYS	Mon, Dec 1, 2003	13.36	13.95	13.36	13.94
629	NASDAQ	MAYS	Wed, Nov 26, 2003	13.52	14.20	13.41	13.74
628	NASDAQ	MAYS	Mon, Nov 24, 2003	14.11	14.12	13.45	13.69
627	NASDAQ	MAYS	Fri, Nov 21, 2003	13.54	13.54	13.39	13.46
626	NASDAQ	MAYS	Wed, Nov 19, 2003	13.99	14.11	13.65	13.72
625	NASDAQ	MAYS	Mon, Nov 17, 2003	13.91	13.91	13.81	13.81
624	NASDAQ	MAYS	Fri, Nov 14, 2003	13.28	13.98	13.25	13.74
623	NASDAQ	MAYS	Mon, Nov 10, 2003	13.29	13.63	13.29	13.49
622	NASDAQ	MAYS	Fri, Nov 7, 2003	13.28	13.63	13.28	13.59
621	NASDAQ	MAYS	Tue, Oct 14, 2003	13.15	13.15	13.10	13.10
620	NASDAQ	MAYS	Mon, Oct 13, 2003	13.24	13.35	13.15	13.15
619	NASDAQ	MAYS	Wed, Oct 8, 2003	13.16	13.20	13.14	13.15
618	NASDAQ	MAYS	Mon, Sep 22, 2003	13.25	13.30	13.10	13.30
617	NASDAQ	MAYS	Tue, Sep 16, 2003	13.40	13.40	13.32	13.32
616	NASDAQ	MAYS	Wed, Sep 10, 2003	13.40	13.44	13.25	13.30
615	NASDAQ	MAYS	Mon, Sep 8, 2003	13.35	13.35	13.35	13.35
614	NASDAQ	MAYS	Thu, Sep 4, 2003	13.35	13.50	13.35	13.46
613	NASDAQ	MAYS	Fri, Aug 29, 2003	13.55	13.59	13.28	13.28
612	NASDAQ	MAYS	Tue, Aug 26, 2003	13.34	13.38	13.34	13.38
611	NASDAQ	MAYS	Mon, Aug 25, 2003	13.36	13.41	13.26	13.26
610	NASDAQ	MAYS	Fri, Aug 22, 2003	13.34	13.35	13.26	13.35
609	NASDAQ	MAYS	Thu, Aug 21, 2003	13.33	13.40	13.26	13.26
608	NASDAQ	MAYS	Wed, Aug 20, 2003	13.26	13.39	13.15	13.31
607	NASDAQ	MAYS	Tue, Aug 19, 2003	13.40	13.40	13.40	13.40
606	NASDAQ	MAYS	Mon, Aug 18, 2003	13.51	13.51	13.07	13.42
605	NASDAQ	MAYS	Thu, Aug 14, 2003	13.51	13.53	13.50	13.50
604	NASDAQ	MAYS	Wed, Aug 13, 2003	13.52	13.52	13.40	13.40
603	NASDAQ	MAYS	Tue, Aug 12, 2003	13.50	13.50	13.39	13.40
602	NASDAQ	MAYS	Mon, Aug 11, 2003	13.42	13.85	13.42	13.60
601	NASDAQ	MAYS	Fri, Aug 8, 2003	13.72	13.72	13.22	13.59
600	NASDAQ	MAYS	Thu, Aug 7, 2003	13.26	13.71	13.26	13.54
599	NASDAQ	MAYS	Wed, Aug 6, 2003	13.82	13.82	13.25	13.47
598	NASDAQ	MAYS	Fri, Aug 1, 2003	13.27	13.27	13.27	13.27
597	NASDAQ	MAYS	Mon, Jul 28, 2003	13.05	13.05	13.05	13.05
596	NASDAQ	MAYS	Tue, Jul 22, 2003	13.05	13.05	13.05	13.05
595	NASDAQ	MAYS	Thu, Jul 17, 2003	13.05	13.05	13.05	13.05
594	NASDAQ	MAYS	Mon, Jul 14, 2003	13.05	13.27	13.05	13.17
593	NASDAQ	MAYS	Thu, Jul 10, 2003	13.01	13.01	13.01	13.01
592	NASDAQ	MAYS	Wed, Jul 9, 2003	13.39	14.00	13.39	14.00
591	NASDAQ	MAYS	Tue, Jul 8, 2003	12.55	12.65	12.55	12.65
590	NASDAQ	MAYS	Tue, Jun 10, 2003	12.75	12.75	12.75	12.75
589	NASDAQ	MAYS	Mon, Jun 9, 2003	12.26	12.44	12.17	12.21
588	NASDAQ	MAYS	Fri, Jun 6, 2003	12.25	12.51	12.25	12.51
587	NASDAQ	MAYS	Thu, Jun 5, 2003	13.21	13.40	13.20	13.30
586	NASDAQ	MAYS	Wed, Jun 4, 2003	13.49	13.50	13.49	13.50
585	NASDAQ	MAYS	Tue, Jun 3, 2003	13.50	13.50	13.49	13.49
584	NASDAQ	MAYS	Mon, Jun 2, 2003	12.25	13.50	12.25	13.50
583	NASDAQ	MAYS	Wed, May 28, 2003	13.30	13.30	12.65	12.65
582	NASDAQ	MAYS	Wed, May 7, 2003	13.40	13.40	13.40	13.40
581	NASDAQ	MAYS	Thu, May 1, 2003	12.68	12.68	12.68	12.68
580	NASDAQ	MAYS	Tue, Apr 29, 2003	12.10	12.25	12.10	12.25
579	NASDAQ	MAYS	Wed, Apr 9, 2003	12.60	12.60	12.60	12.60
578	NASDAQ	MAYS	Mon, Apr 7, 2003	12.68	12.68	12.68	12.68
577	NASDAQ	MAYS	Mon, Mar 24, 2003	13.00	13.00	13.00	13.00
576	NASDAQ	MAYS	Thu, Mar 20, 2003	12.85	13.28	12.81	13.28
575	NASDAQ	MAYS	Tue, Mar 18, 2003	12.78	12.78	12.78	12.78
574	NASDAQ	MAYS	Mon, Mar 17, 2003	13.06	13.06	12.98	12.98
573	NASDAQ	MAYS	Fri, Mar 14, 2003	13.14	13.14	13.06	13.06
572	NASDAQ	MAYS	Thu, Mar 13, 2003	13.24	13.24	12.99	12.99
571	NASDAQ	MAYS	Wed, Mar 12, 2003	13.07	13.49	13.07	13.49
570	NASDAQ	MAYS	Mon, Mar 10, 2003	12.78	12.78	12.78	12.78
569	NASDAQ	MAYS	Wed, Mar 5, 2003	12.78	12.78	12.78	12.78
568	NASDAQ	MAYS	Fri, Feb 28, 2003	12.98	13.24	12.94	12.94
567	NASDAQ	MAYS	Fri, Feb 14, 2003	13.10	13.10	13.01	13.01
566	NASDAQ	MAYS	Thu, Jan 23, 2003	13.30	13.30	13.30	13.30
565	NASDAQ	MAYS	Mon, Jan 13, 2003	14.10	14.10	14.10	14.10
564	NASDAQ	MAYS	Fri, Jan 10, 2003	13.35	14.05	13.35	14.05
563	NASDAQ	MAYS	Thu, Jan 9, 2003	13.49	13.49	13.49	13.49
562	NASDAQ	MAYS	Wed, Jan 8, 2003	13.45	13.45	13.45	13.45
561	NASDAQ	MAYS	Tue, Jan 7, 2003	13.10	13.45	13.10	13.45
560	NASDAQ	MAYS	Wed, Dec 11, 2002	12.92	12.92	12.92	12.92
559	NASDAQ	MAYS	Tue, Dec 3, 2002	12.70	12.70	12.70	12.70
558	NASDAQ	MAYS	Fri, Nov 29, 2002	12.78	12.78	12.78	12.78
557	NASDAQ	MAYS	Wed, Nov 27, 2002	12.84	12.84	12.84	12.84
556	NASDAQ	MAYS	Thu, Nov 21, 2002	12.75	12.76	12.75	12.75
555	NASDAQ	MAYS	Wed, Nov 20, 2002	12.66	12.92	12.66	12.90
554	NASDAQ	MAYS	Wed, Nov 6, 2002	12.50	12.50	12.50	12.50
553	NASDAQ	MAYS	Mon, Nov 4, 2002	12.15	12.15	12.15	12.15
552	NASDAQ	MAYS	Thu, Oct 31, 2002	12.69	12.69	12.16	12.16
551	NASDAQ	MAYS	Tue, Oct 29, 2002	12.05	12.05	12.05	12.05
550	NASDAQ	MAYS	Mon, Oct 28, 2002	12.50	12.50	11.50	11.64
549	NASDAQ	MAYS	Wed, Oct 23, 2002	12.52	12.52	12.50	12.50
548	NASDAQ	MAYS	Tue, Oct 22, 2002	12.50	12.50	12.50	12.50
547	NASDAQ	MAYS	Wed, Oct 16, 2002	13.50	13.50	13.50	13.50
546	NASDAQ	MAYS	Mon, Oct 7, 2002	12.51	12.51	12.51	12.51
545	NASDAQ	MAYS	Tue, Oct 1, 2002	12.25	12.42	12.25	12.42
544	NASDAQ	MAYS	Thu, Sep 26, 2002	12.41	12.41	12.40	12.40
543	NASDAQ	MAYS	Thu, Sep 19, 2002	13.59	13.60	13.59	13.60
542	NASDAQ	MAYS	Wed, Sep 4, 2002	12.60	13.00	12.60	13.00
541	NASDAQ	MAYS	Fri, Aug 30, 2002	12.90	12.90	12.85	12.85
540	NASDAQ	MAYS	Wed, Aug 28, 2002	12.90	12.90	12.90	12.90
539	NASDAQ	MAYS	Wed, Aug 21, 2002	12.90	12.90	12.90	12.90
538	NASDAQ	MAYS	Wed, Aug 14, 2002	12.90	12.90	12.90	12.90
537	NASDAQ	MAYS	Mon, Aug 12, 2002	12.90	12.90	12.90	12.90
536	NASDAQ	MAYS	Wed, Aug 7, 2002	13.10	13.10	13.10	13.10
535	NASDAQ	MAYS	Tue, Jul 30, 2002	13.10	13.10	13.10	13.10
534	NASDAQ	MAYS	Mon, Jul 29, 2002	13.60	13.65	13.60	13.65
533	NASDAQ	MAYS	Fri, Jul 26, 2002	13.05	13.05	13.05	13.05
532	NASDAQ	MAYS	Mon, Jul 22, 2002	13.60	13.60	13.59	13.59
531	NASDAQ	MAYS	Wed, Jul 17, 2002	13.05	13.05	13.05	13.05
530	NASDAQ	MAYS	Mon, Jul 15, 2002	13.50	13.50	13.50	13.50
529	NASDAQ	MAYS	Wed, Jul 10, 2002	13.50	13.50	13.50	13.50
528	NASDAQ	MAYS	Tue, Jul 9, 2002	13.50	13.50	13.50	13.50
527	NASDAQ	MAYS	Mon, Jul 8, 2002	13.00	13.14	13.00	13.14
526	NASDAQ	MAYS	Tue, Jul 2, 2002	13.00	13.00	13.00	13.00
525	NASDAQ	MAYS	Mon, Jul 1, 2002	12.95	12.95	12.95	12.95
524	NASDAQ	MAYS	Fri, Jun 28, 2002	13.00	13.00	12.91	13.00
523	NASDAQ	MAYS	Mon, Jun 24, 2002	12.10	12.10	12.10	12.10
522	NASDAQ	MAYS	Thu, Jun 20, 2002	12.10	12.10	12.10	12.10
521	NASDAQ	MAYS	Wed, Jun 19, 2002	12.25	12.25	12.10	12.10
520	NASDAQ	MAYS	Fri, Jun 7, 2002	12.49	12.60	12.49	12.60
519	NASDAQ	MAYS	Thu, May 30, 2002	12.35	12.35	12.25	12.35
518	NASDAQ	MAYS	Mon, May 20, 2002	12.25	12.25	12.25	12.25
517	NASDAQ	MAYS	Fri, May 17, 2002	12.25	12.25	12.25	12.25
516	NASDAQ	MAYS	Mon, May 6, 2002	12.50	12.50	12.50	12.50
515	NASDAQ	MAYS	Tue, Apr 23, 2002	12.24	12.50	12.24	12.50
514	NASDAQ	MAYS	Tue, Apr 16, 2002	12.75	12.75	12.75	12.75
513	NASDAQ	MAYS	Wed, Mar 6, 2002	12.00	12.00	12.00	12.00
512	NASDAQ	MAYS	Tue, Mar 5, 2002	11.50	11.50	11.50	11.50
511	NASDAQ	MAYS	Mon, Mar 4, 2002	11.60	11.60	11.50	11.50
510	NASDAQ	MAYS	Thu, Feb 28, 2002	12.50	12.50	11.50	11.60
509	NASDAQ	MAYS	Thu, Feb 21, 2002	12.80	12.80	12.80	12.80
508	NASDAQ	MAYS	Wed, Feb 20, 2002	13.00	13.00	12.80	12.80
507	NASDAQ	MAYS	Wed, Feb 13, 2002	13.00	13.00	13.00	13.00
506	NASDAQ	MAYS	Mon, Feb 11, 2002	13.00	13.00	13.00	13.00
505	NASDAQ	MAYS	Thu, Jan 31, 2002	14.60	14.60	14.60	14.60
504	NASDAQ	MAYS	Tue, Jan 29, 2002	12.75	14.90	12.75	14.49
503	NASDAQ	MAYS	Mon, Jan 28, 2002	12.00	12.00	11.50	11.50
502	NASDAQ	MAYS	Thu, Jan 10, 2002	12.25	12.25	12.25	12.25
501	NASDAQ	MAYS	Wed, Jan 9, 2002	12.50	12.50	12.50	12.50
500	NASDAQ	MAYS	Fri, Jan 4, 2002	11.75	11.75	11.75	11.75
499	NASDAQ	MAYS	Wed, Dec 19, 2001	11.75	11.75	11.75	11.75
498	NASDAQ	MAYS	Thu, Dec 13, 2001	12.75	12.75	12.75	12.75
497	NASDAQ	MAYS	Wed, Dec 12, 2001	11.55	11.55	11.30	11.30
496	NASDAQ	MAYS	Tue, Dec 11, 2001	11.50	11.50	11.50	11.50
495	NASDAQ	MAYS	Fri, Dec 7, 2001	11.48	11.50	11.48	11.50
494	NASDAQ	MAYS	Wed, Dec 5, 2001	11.26	11.26	11.26	11.26
493	NASDAQ	MAYS	Tue, Dec 4, 2001	11.50	11.50	11.50	11.50
492	NASDAQ	MAYS	Fri, Nov 30, 2001	11.97	12.00	11.97	12.00
491	NASDAQ	MAYS	Thu, Nov 29, 2001	11.75	11.75	11.57	11.75
490	NASDAQ	MAYS	Wed, Nov 28, 2001	11.25	11.50	11.00	11.00
489	NASDAQ	MAYS	Tue, Nov 27, 2001	11.00	11.25	10.00	11.25
488	NASDAQ	MAYS	Tue, Oct 9, 2001	9.65	9.65	9.65	9.65
487	NASDAQ	MAYS	Tue, Sep 18, 2001	9.65	9.65	9.65	9.65
486	NASDAQ	MAYS	Mon, Sep 17, 2001	9.75	9.75	9.75	9.75
485	NASDAQ	MAYS	Mon, Sep 10, 2001	9.62	9.62	9.60	9.61
484	NASDAQ	MAYS	Fri, Sep 7, 2001	9.60	9.62	9.28	9.62
483	NASDAQ	MAYS	Thu, Aug 16, 2001	10.80	10.80	10.80	10.80
482	NASDAQ	MAYS	Thu, Aug 9, 2001	9.60	9.60	9.60	9.60
481	NASDAQ	MAYS	Wed, Aug 8, 2001	9.60	9.60	9.60	9.60
480	NASDAQ	MAYS	Tue, Aug 7, 2001	9.60	9.60	9.60	9.60
479	NASDAQ	MAYS	Mon, Aug 6, 2001	9.60	9.60	9.60	9.60
478	NASDAQ	MAYS	Tue, Jul 24, 2001	9.95	9.95	9.95	9.95
477	NASDAQ	MAYS	Mon, Jul 16, 2001	9.55	9.55	9.55	9.55
476	NASDAQ	MAYS	Tue, Jul 3, 2001	9.55	9.55	9.50	9.50
475	NASDAQ	MAYS	Tue, Jun 26, 2001	9.50	9.50	9.50	9.50
474	NASDAQ	MAYS	Mon, May 14, 2001	9.75	9.75	9.75	9.75
473	NASDAQ	MAYS	Wed, Apr 25, 2001	9.75	9.87	9.50	9.50
472	NASDAQ	MAYS	Mon, Apr 2, 2001	10.08	10.08	10.08	10.08
471	NASDAQ	MAYS	Wed, Mar 28, 2001	10.00	10.00	10.00	10.00
470	NASDAQ	MAYS	Thu, Mar 22, 2001	10.25	10.25	10.25	10.25
469	NASDAQ	MAYS	Tue, Mar 20, 2001	11.69	11.75	11.69	11.75
468	NASDAQ	MAYS	Fri, Feb 23, 2001	10.13	10.13	10.13	10.13
467	NASDAQ	MAYS	Thu, Feb 22, 2001	10.25	10.25	10.13	10.13
466	NASDAQ	MAYS	Wed, Feb 14, 2001	10.13	10.13	10.13	10.13
465	NASDAQ	MAYS	Tue, Feb 13, 2001	10.06	10.06	10.06	10.06
464	NASDAQ	MAYS	Mon, Feb 5, 2001	9.69	9.69	9.69	9.69
463	NASDAQ	MAYS	Fri, Feb 2, 2001	9.69	9.69	9.69	9.69
462	NASDAQ	MAYS	Wed, Jan 17, 2001	9.13	9.25	9.13	9.25
461	NASDAQ	MAYS	Tue, Jan 16, 2001	9.00	10.50	9.00	10.50
460	NASDAQ	MAYS	Wed, Jan 3, 2001	10.50	10.50	10.50	10.50
459	NASDAQ	MAYS	Thu, Dec 21, 2000	7.92	7.92	7.92	7.92
458	NASDAQ	MAYS	Wed, Dec 13, 2000	7.91	7.91	7.91	7.91
457	NASDAQ	MAYS	Mon, Dec 11, 2000	8.75	8.75	8.75	8.75
456	NASDAQ	MAYS	Mon, Dec 4, 2000	8.75	8.75	8.75	8.75
455	NASDAQ	MAYS	Thu, Nov 30, 2000	7.59	7.59	7.59	7.59
454	NASDAQ	MAYS	Wed, Nov 22, 2000	9.00	9.00	9.00	9.00
453	NASDAQ	MAYS	Tue, Nov 14, 2000	8.00	8.00	8.00	8.00
452	NASDAQ	MAYS	Wed, Oct 25, 2000	8.50	8.50	8.50	8.50
451	NASDAQ	MAYS	Tue, Oct 17, 2000	8.50	8.50	8.50	8.50
450	NASDAQ	MAYS	Mon, Oct 16, 2000	8.50	8.50	8.50	8.50
449	NASDAQ	MAYS	Tue, Oct 3, 2000	8.75	8.75	8.75	8.75
448	NASDAQ	MAYS	Wed, Sep 27, 2000	9.00	9.00	9.00	9.00
447	NASDAQ	MAYS	Mon, Sep 25, 2000	9.50	9.50	9.50	9.50
446	NASDAQ	MAYS	Thu, Sep 21, 2000	9.50	9.50	9.50	9.50
445	NASDAQ	MAYS	Wed, Sep 20, 2000	9.50	9.50	9.50	9.50
444	NASDAQ	MAYS	Tue, Sep 19, 2000	10.00	10.00	10.00	10.00
443	NASDAQ	MAYS	Mon, Sep 18, 2000	9.50	9.50	9.50	9.50
442	NASDAQ	MAYS	Thu, Sep 14, 2000	10.00	10.00	10.00	10.00
441	NASDAQ	MAYS	Wed, Sep 13, 2000	10.75	10.75	10.75	10.75
440	NASDAQ	MAYS	Mon, Sep 11, 2000	10.75	10.75	9.25	9.25
439	NASDAQ	MAYS	Thu, Sep 7, 2000	9.50	10.50	9.50	10.50
438	NASDAQ	MAYS	Wed, Sep 6, 2000	12.75	12.75	12.75	12.75
437	NASDAQ	MAYS	Fri, Sep 1, 2000	9.25	14.00	9.25	10.50
436	NASDAQ	MAYS	Thu, Aug 31, 2000	10.75	14.00	9.00	9.00
435	NASDAQ	MAYS	Tue, Aug 29, 2000	7.50	7.50	7.50	7.50
434	NASDAQ	MAYS	Fri, Aug 25, 2000	7.50	10.00	7.50	9.00
433	NASDAQ	MAYS	Thu, Aug 24, 2000	9.75	9.75	9.75	9.75
432	NASDAQ	MAYS	Wed, Aug 23, 2000	9.75	9.75	9.75	9.75
431	NASDAQ	MAYS	Fri, Aug 18, 2000	9.88	9.88	7.00	7.00
430	NASDAQ	MAYS	Tue, Aug 15, 2000	9.75	10.00	9.75	9.75
429	NASDAQ	MAYS	Mon, Aug 14, 2000	7.00	10.00	7.00	10.00
428	NASDAQ	MAYS	Thu, Aug 3, 2000	6.75	6.75	6.75	6.75
427	NASDAQ	MAYS	Wed, Aug 2, 2000	6.63	6.63	6.63	6.63
426	NASDAQ	MAYS	Tue, Aug 1, 2000	5.75	5.75	5.75	5.75
425	NASDAQ	MAYS	Mon, Jul 17, 2000	6.25	7.00	6.25	7.00
424	NASDAQ	MAYS	Fri, Jul 14, 2000	6.00	6.00	6.00	6.00
423	NASDAQ	MAYS	Wed, Jul 12, 2000	5.50	5.50	5.50	5.50
422	NASDAQ	MAYS	Fri, Jul 7, 2000	5.25	5.25	5.25	5.25
421	NASDAQ	MAYS	Thu, Jul 6, 2000	5.88	5.88	5.88	5.88
420	NASDAQ	MAYS	Thu, Jun 29, 2000	5.00	5.00	5.00	5.00
419	NASDAQ	MAYS	Fri, Jun 23, 2000	4.75	4.75	4.75	4.75
418	NASDAQ	MAYS	Thu, Jun 22, 2000	4.75	4.75	4.75	4.75
417	NASDAQ	MAYS	Wed, Jun 21, 2000	5.75	5.75	5.13	5.13
416	NASDAQ	MAYS	Tue, Jun 20, 2000	5.00	5.00	4.50	4.50
415	NASDAQ	MAYS	Wed, Jun 7, 2000	5.50	5.75	5.50	5.75
414	NASDAQ	MAYS	Mon, Jun 5, 2000	4.88	4.88	4.88	4.88
413	NASDAQ	MAYS	Tue, May 30, 2000	4.75	4.75	4.75	4.75
412	NASDAQ	MAYS	Thu, May 25, 2000	5.75	5.75	5.75	5.75
411	NASDAQ	MAYS	Tue, May 16, 2000	4.75	4.75	4.75	4.75
410	NASDAQ	MAYS	Tue, May 9, 2000	4.75	4.75	4.75	4.75
409	NASDAQ	MAYS	Fri, Apr 14, 2000	5.69	5.69	5.25	5.25
408	NASDAQ	MAYS	Thu, Apr 13, 2000	6.13	6.13	6.13	6.13
407	NASDAQ	MAYS	Mon, Apr 10, 2000	6.13	6.13	6.13	6.13
406	NASDAQ	MAYS	Tue, Apr 4, 2000	5.38	5.38	5.38	5.38
405	NASDAQ	MAYS	Mon, Apr 3, 2000	5.56	5.56	5.56	5.56
404	NASDAQ	MAYS	Fri, Mar 31, 2000	5.50	5.50	5.50	5.50
403	NASDAQ	MAYS	Tue, Mar 28, 2000	5.41	5.41	5.41	5.41
402	NASDAQ	MAYS	Fri, Mar 24, 2000	5.38	5.41	5.38	5.41
401	NASDAQ	MAYS	Fri, Mar 10, 2000	5.50	5.50	5.50	5.50
400	NASDAQ	MAYS	Mon, Mar 6, 2000	5.19	5.19	5.19	5.19
399	NASDAQ	MAYS	Fri, Mar 3, 2000	5.19	5.19	5.19	5.19
398	NASDAQ	MAYS	Wed, Mar 1, 2000	5.19	5.19	5.00	5.00
397	NASDAQ	MAYS	Fri, Feb 25, 2000	5.06	5.06	5.06	5.06
396	NASDAQ	MAYS	Wed, Feb 16, 2000	5.50	5.50	5.25	5.25
395	NASDAQ	MAYS	Mon, Feb 7, 2000	5.27	5.27	5.27	5.27
394	NASDAQ	MAYS	Thu, Feb 3, 2000	5.25	5.25	5.25	5.25
393	NASDAQ	MAYS	Mon, Jan 31, 2000	5.81	5.81	5.81	5.81
392	NASDAQ	MAYS	Thu, Jan 27, 2000	5.25	5.25	5.25	5.25
391	NASDAQ	MAYS	Thu, Jan 20, 2000	6.00	6.00	5.25	5.25
390	NASDAQ	MAYS	Wed, Jan 19, 2000	5.98	5.98	5.98	5.98
389	NASDAQ	MAYS	Thu, Jan 13, 2000	5.50	5.50	5.50	5.50
388	NASDAQ	MAYS	Wed, Jan 12, 2000	5.56	5.56	5.50	5.50
387	NASDAQ	MAYS	Fri, Dec 31, 1999	5.50	5.50	5.50	5.50
386	NASDAQ	MAYS	Wed, Dec 22, 1999	5.50	5.50	5.50	5.50
385	NASDAQ	MAYS	Tue, Dec 21, 1999	5.63	5.63	5.63	5.63
384	NASDAQ	MAYS	Mon, Dec 13, 1999	5.50	5.50	5.50	5.50
383	NASDAQ	MAYS	Thu, Dec 9, 1999	5.53	5.53	5.53	5.53
382	NASDAQ	MAYS	Wed, Dec 8, 1999	5.83	6.00	5.28	5.28
381	NASDAQ	MAYS	Thu, Nov 18, 1999	5.75	5.75	5.75	5.75
380	NASDAQ	MAYS	Wed, Nov 17, 1999	5.25	5.25	5.25	5.25
379	NASDAQ	MAYS	Wed, Nov 10, 1999	5.25	5.25	5.25	5.25
378	NASDAQ	MAYS	Tue, Nov 9, 1999	5.13	5.25	5.13	5.22
377	NASDAQ	MAYS	Mon, Nov 8, 1999	5.75	5.75	5.75	5.75
376	NASDAQ	MAYS	Fri, Nov 5, 1999	5.75	5.75	5.00	5.00
375	NASDAQ	MAYS	Tue, Nov 2, 1999	6.13	6.38	6.13	6.38
374	NASDAQ	MAYS	Mon, Nov 1, 1999	6.38	6.38	6.38	6.38
373	NASDAQ	MAYS	Thu, Oct 28, 1999	6.00	6.00	6.00	6.00
372	NASDAQ	MAYS	Thu, Oct 21, 1999	6.00	6.00	6.00	6.00
371	NASDAQ	MAYS	Mon, Oct 18, 1999	6.25	6.25	5.41	6.25
370	NASDAQ	MAYS	Fri, Oct 8, 1999	5.38	5.38	5.38	5.38
369	NASDAQ	MAYS	Thu, Oct 7, 1999	5.38	5.38	5.38	5.38
368	NASDAQ	MAYS	Wed, Oct 6, 1999	5.38	5.38	5.31	5.31
367	NASDAQ	MAYS	Tue, Oct 5, 1999	5.38	5.38	5.38	5.38
366	NASDAQ	MAYS	Mon, Oct 4, 1999	5.38	5.41	5.38	5.38
365	NASDAQ	MAYS	Fri, Oct 1, 1999	5.38	5.38	5.38	5.38
364	NASDAQ	MAYS	Thu, Sep 30, 1999	5.38	5.38	5.31	5.31
363	NASDAQ	MAYS	Wed, Sep 29, 1999	5.38	5.38	5.38	5.38
362	NASDAQ	MAYS	Mon, Sep 27, 1999	5.38	5.38	5.38	5.38
361	NASDAQ	MAYS	Fri, Sep 24, 1999	5.50	5.50	5.25	5.25
360	NASDAQ	MAYS	Wed, Sep 1, 1999	5.13	5.38	5.13	5.34
359	NASDAQ	MAYS	Tue, Aug 31, 1999	5.13	5.13	5.13	5.13
358	NASDAQ	MAYS	Mon, Aug 30, 1999	5.13	5.13	5.13	5.13
357	NASDAQ	MAYS	Wed, Aug 25, 1999	5.25	5.25	5.13	5.13
356	NASDAQ	MAYS	Mon, Aug 23, 1999	5.56	5.56	5.56	5.56
355	NASDAQ	MAYS	Fri, Aug 20, 1999	5.38	5.38	5.38	5.38
354	NASDAQ	MAYS	Tue, Aug 17, 1999	6.00	6.25	6.00	6.25
353	NASDAQ	MAYS	Fri, Aug 13, 1999	6.00	6.13	6.00	6.13
352	NASDAQ	MAYS	Thu, Aug 12, 1999	6.00	6.00	5.88	5.88
351	NASDAQ	MAYS	Wed, Aug 11, 1999	5.31	5.31	5.31	5.31
350	NASDAQ	MAYS	Tue, Aug 10, 1999	6.00	6.25	6.00	6.25
349	NASDAQ	MAYS	Tue, Aug 3, 1999	6.50	6.50	6.50	6.50
348	NASDAQ	MAYS	Mon, Aug 2, 1999	7.25	7.25	7.25	7.25
347	NASDAQ	MAYS	Fri, Jul 30, 1999	7.94	7.94	7.94	7.94
346	NASDAQ	MAYS	Thu, Jul 29, 1999	7.25	8.00	7.25	8.00
345	NASDAQ	MAYS	Fri, Jul 23, 1999	6.19	6.19	6.19	6.19
344	NASDAQ	MAYS	Thu, Jul 22, 1999	6.19	6.19	6.19	6.19
343	NASDAQ	MAYS	Wed, Jul 21, 1999	6.56	6.56	6.06	6.56
342	NASDAQ	MAYS	Tue, Jul 20, 1999	6.56	6.56	6.56	6.56
341	NASDAQ	MAYS	Thu, Jul 8, 1999	6.50	7.50	6.00	6.25
340	NASDAQ	MAYS	Wed, Jul 7, 1999	5.38	6.50	5.38	6.50
339	NASDAQ	MAYS	Tue, Jul 6, 1999	5.06	5.06	5.00	5.00
338	NASDAQ	MAYS	Fri, Jul 2, 1999	5.13	5.13	5.00	5.00
337	NASDAQ	MAYS	Thu, Jun 24, 1999	5.00	5.13	4.94	5.13
336	NASDAQ	MAYS	Wed, Jun 23, 1999	5.00	5.00	4.88	5.00
335	NASDAQ	MAYS	Tue, Jun 22, 1999	5.00	5.00	4.75	4.88
334	NASDAQ	MAYS	Mon, Jun 21, 1999	5.06	5.06	4.75	5.06
333	NASDAQ	MAYS	Fri, Jun 18, 1999	5.00	5.00	4.69	4.88
332	NASDAQ	MAYS	Thu, Jun 17, 1999	5.00	5.50	5.00	5.13
331	NASDAQ	MAYS	Wed, Jun 16, 1999	6.56	6.56	5.50	5.75
330	NASDAQ	MAYS	Tue, Jun 15, 1999	6.63	6.63	6.63	6.63
329	NASDAQ	MAYS	Fri, Jun 4, 1999	6.75	6.75	6.38	6.38
328	NASDAQ	MAYS	Thu, Jun 3, 1999	6.94	6.94	6.75	6.75
327	NASDAQ	MAYS	Thu, May 27, 1999	7.00	7.00	7.00	7.00
326	NASDAQ	MAYS	Wed, May 26, 1999	6.75	6.75	6.75	6.75
325	NASDAQ	MAYS	Mon, May 24, 1999	6.75	6.75	6.75	6.75
324	NASDAQ	MAYS	Wed, May 19, 1999	6.75	6.75	6.75	6.75
323	NASDAQ	MAYS	Tue, May 18, 1999	6.88	6.88	6.88	6.88
322	NASDAQ	MAYS	Fri, May 14, 1999	7.06	7.06	6.88	7.00
321	NASDAQ	MAYS	Thu, May 13, 1999	7.38	7.38	7.00	7.00
320	NASDAQ	MAYS	Tue, May 11, 1999	7.00	7.38	7.00	7.38
319	NASDAQ	MAYS	Fri, Apr 30, 1999	6.38	7.00	6.38	6.38
318	NASDAQ	MAYS	Thu, Apr 29, 1999	6.19	6.81	6.19	6.81
317	NASDAQ	MAYS	Wed, Apr 28, 1999	6.13	6.13	6.13	6.13
316	NASDAQ	MAYS	Tue, Apr 27, 1999	6.94	6.94	6.94	6.94
315	NASDAQ	MAYS	Mon, Apr 26, 1999	6.06	6.25	6.00	6.00
314	NASDAQ	MAYS	Fri, Apr 23, 1999	6.06	6.94	6.06	6.06
313	NASDAQ	MAYS	Thu, Apr 22, 1999	6.75	6.94	6.75	6.94
312	NASDAQ	MAYS	Wed, Apr 21, 1999	6.75	7.00	6.00	6.00
311	NASDAQ	MAYS	Tue, Apr 20, 1999	6.50	6.50	5.13	5.75
310	NASDAQ	MAYS	Mon, Apr 19, 1999	3.94	6.88	3.94	6.50
309	NASDAQ	MAYS	Fri, Apr 16, 1999	3.69	3.88	3.38	3.44
308	NASDAQ	MAYS	Thu, Apr 15, 1999	5.50	5.50	3.25	3.69
307	NASDAQ	MAYS	Wed, Apr 14, 1999	5.38	5.38	3.75	4.45
306	NASDAQ	MAYS	Mon, Apr 12, 1999	5.38	5.38	5.38	5.38
305	NASDAQ	MAYS	Thu, Apr 8, 1999	5.63	5.63	5.63	5.63
304	NASDAQ	MAYS	Tue, Apr 6, 1999	5.25	5.25	5.25	5.25
303	NASDAQ	MAYS	Thu, Apr 1, 1999	7.00	7.00	5.88	6.25
302	NASDAQ	MAYS	Wed, Mar 31, 1999	7.13	7.13	7.00	7.00
301	NASDAQ	MAYS	Tue, Mar 23, 1999	7.25	7.25	7.25	7.25
300	NASDAQ	MAYS	Mon, Mar 15, 1999	7.25	7.25	7.25	7.25
299	NASDAQ	MAYS	Thu, Mar 11, 1999	8.25	8.25	8.25	8.25
298	NASDAQ	MAYS	Fri, Mar 5, 1999	7.38	8.25	7.25	8.25
297	NASDAQ	MAYS	Thu, Mar 4, 1999	7.25	7.25	7.25	7.25
296	NASDAQ	MAYS	Fri, Feb 26, 1999	7.28	8.50	7.25	8.50
295	NASDAQ	MAYS	Wed, Feb 24, 1999	7.28	7.28	7.28	7.28
294	NASDAQ	MAYS	Tue, Feb 23, 1999	8.25	8.25	8.25	8.25
293	NASDAQ	MAYS	Mon, Feb 22, 1999	7.53	7.53	7.50	7.50
292	NASDAQ	MAYS	Fri, Feb 19, 1999	6.53	9.00	6.53	8.50
291	NASDAQ	MAYS	Thu, Feb 18, 1999	8.50	8.50	8.50	8.50
290	NASDAQ	MAYS	Mon, Feb 8, 1999	7.00	7.00	7.00	7.00
289	NASDAQ	MAYS	Tue, Feb 2, 1999	7.06	7.06	7.06	7.06
288	NASDAQ	MAYS	Fri, Jan 29, 1999	8.25	8.50	8.25	8.50
287	NASDAQ	MAYS	Thu, Jan 21, 1999	6.53	6.53	6.53	6.53
286	NASDAQ	MAYS	Tue, Jan 19, 1999	7.06	7.13	7.06	7.13
285	NASDAQ	MAYS	Wed, Jan 13, 1999	6.75	6.75	6.75	6.75
284	NASDAQ	MAYS	Wed, Jan 6, 1999	7.75	7.75	7.75	7.75
283	NASDAQ	MAYS	Tue, Jan 5, 1999	7.63	7.63	7.63	7.63
282	NASDAQ	MAYS	Wed, Dec 9, 1998	7.50	7.50	7.50	7.50
281	NASDAQ	MAYS	Mon, Nov 30, 1998	7.06	7.06	7.06	7.06
280	NASDAQ	MAYS	Thu, Nov 19, 1998	7.06	7.06	7.06	7.06
279	NASDAQ	MAYS	Wed, Nov 18, 1998	7.38	7.38	7.38	7.38
278	NASDAQ	MAYS	Wed, Nov 4, 1998	7.53	7.53	7.50	7.50
277	NASDAQ	MAYS	Tue, Nov 3, 1998	8.00	8.00	8.00	8.00
276	NASDAQ	MAYS	Mon, Oct 26, 1998	7.00	7.00	7.00	7.00
275	NASDAQ	MAYS	Fri, Oct 23, 1998	7.00	7.00	7.00	7.00
274	NASDAQ	MAYS	Thu, Oct 22, 1998	7.06	7.06	7.06	7.06
273	NASDAQ	MAYS	Fri, Oct 9, 1998	6.88	6.88	6.88	6.88
272	NASDAQ	MAYS	Wed, Sep 30, 1998	9.13	9.13	6.88	9.00
271	NASDAQ	MAYS	Thu, Sep 10, 1998	11.50	11.53	11.50	11.53
270	NASDAQ	MAYS	Wed, Aug 26, 1998	12.50	12.50	11.00	11.00
269	NASDAQ	MAYS	Thu, Jul 23, 1998	12.50	12.50	12.50	12.50
268	NASDAQ	MAYS	Mon, Jul 13, 1998	14.25	14.25	14.25	14.25
267	NASDAQ	MAYS	Thu, Jul 9, 1998	13.75	13.75	13.75	13.75
266	NASDAQ	MAYS	Tue, Jul 7, 1998	13.75	13.75	13.75	13.75
265	NASDAQ	MAYS	Mon, Jun 29, 1998	12.50	12.50	12.50	12.50
264	NASDAQ	MAYS	Fri, Jun 19, 1998	12.69	12.81	12.69	12.81
263	NASDAQ	MAYS	Thu, Jun 18, 1998	12.81	12.81	12.81	12.81
262	NASDAQ	MAYS	Wed, Jun 17, 1998	13.00	13.00	12.25	12.25
261	NASDAQ	MAYS	Tue, Jun 16, 1998	12.88	12.88	12.75	12.88
260	NASDAQ	MAYS	Mon, Jun 15, 1998	12.88	12.88	12.88	12.88
259	NASDAQ	MAYS	Fri, Jun 12, 1998	12.00	12.75	12.00	12.63
258	NASDAQ	MAYS	Thu, Jun 11, 1998	13.00	13.31	13.00	13.19
257	NASDAQ	MAYS	Tue, Jun 9, 1998	12.00	12.00	12.00	12.00
256	NASDAQ	MAYS	Mon, Jun 8, 1998	12.00	14.00	12.00	12.25
255	NASDAQ	MAYS	Tue, May 19, 1998	12.38	12.38	12.38	12.38
254	NASDAQ	MAYS	Mon, May 18, 1998	12.50	12.50	12.50	12.50
253	NASDAQ	MAYS	Wed, Apr 22, 1998	12.50	12.50	12.50	12.50
252	NASDAQ	MAYS	Fri, Apr 17, 1998	12.88	12.88	12.63	12.63
251	NASDAQ	MAYS	Thu, Apr 16, 1998	14.25	14.25	14.25	14.25
250	NASDAQ	MAYS	Wed, Apr 15, 1998	14.00	14.00	14.00	14.00
249	NASDAQ	MAYS	Mon, Apr 13, 1998	14.00	14.00	14.00	14.00
248	NASDAQ	MAYS	Wed, Apr 8, 1998	13.50	13.50	13.00	13.25
247	NASDAQ	MAYS	Tue, Apr 7, 1998	14.50	14.50	14.50	14.50
246	NASDAQ	MAYS	Mon, Apr 6, 1998	14.75	14.75	14.75	14.75
245	NASDAQ	MAYS	Fri, Apr 3, 1998	13.50	15.50	13.50	15.50
244	NASDAQ	MAYS	Mon, Mar 30, 1998	15.00	15.00	14.75	14.75
243	NASDAQ	MAYS	Fri, Mar 27, 1998	15.00	15.00	15.00	15.00
242	NASDAQ	MAYS	Mon, Mar 23, 1998	15.00	15.00	15.00	15.00
241	NASDAQ	MAYS	Fri, Mar 13, 1998	15.25	15.50	15.25	15.50
240	NASDAQ	MAYS	Mon, Mar 9, 1998	14.75	14.75	14.75	14.75
239	NASDAQ	MAYS	Mon, Mar 2, 1998	16.00	16.00	16.00	16.00
238	NASDAQ	MAYS	Fri, Feb 27, 1998	15.25	15.25	15.25	15.25
237	NASDAQ	MAYS	Mon, Feb 23, 1998	16.00	16.00	16.00	16.00
236	NASDAQ	MAYS	Mon, Feb 9, 1998	15.00	16.00	15.00	16.00
235	NASDAQ	MAYS	Mon, Feb 2, 1998	14.25	14.25	14.25	14.25
234	NASDAQ	MAYS	Thu, Jan 29, 1998	15.50	15.50	15.41	15.50
233	NASDAQ	MAYS	Wed, Jan 28, 1998	13.13	15.50	13.13	15.50
232	NASDAQ	MAYS	Wed, Jan 21, 1998	11.56	11.69	11.56	11.69
231	NASDAQ	MAYS	Wed, Jan 14, 1998	11.50	11.88	11.50	11.88
230	NASDAQ	MAYS	Tue, Jan 13, 1998	11.75	11.75	11.50	11.50
229	NASDAQ	MAYS	Mon, Jan 12, 1998	11.38	11.38	11.25	11.38
228	NASDAQ	MAYS	Fri, Jan 9, 1998	10.75	10.75	10.75	10.75
227	NASDAQ	MAYS	Tue, Jan 6, 1998	11.50	11.50	11.50	11.50
226	NASDAQ	MAYS	Wed, Dec 31, 1997	11.63	11.63	10.75	11.50
225	NASDAQ	MAYS	Fri, Dec 26, 1997	10.38	10.38	10.38	10.38
224	NASDAQ	MAYS	Tue, Dec 23, 1997	10.38	10.38	10.38	10.38
223	NASDAQ	MAYS	Mon, Dec 22, 1997	10.31	10.31	10.31	10.31
222	NASDAQ	MAYS	Fri, Dec 19, 1997	10.50	10.50	10.50	10.50
221	NASDAQ	MAYS	Thu, Dec 18, 1997	10.75	11.13	10.75	10.75
220	NASDAQ	MAYS	Tue, Dec 9, 1997	9.88	10.31	9.88	9.88
219	NASDAQ	MAYS	Fri, Dec 5, 1997	10.00	10.63	10.00	10.63
218	NASDAQ	MAYS	Tue, Dec 2, 1997	9.53	9.53	9.53	9.53
217	NASDAQ	MAYS	Thu, Nov 13, 1997	9.50	9.50	9.50	9.50
216	NASDAQ	MAYS	Fri, Nov 7, 1997	9.50	9.50	9.50	9.50
215	NASDAQ	MAYS	Tue, Nov 4, 1997	10.25	10.25	10.25	10.25
214	NASDAQ	MAYS	Mon, Nov 3, 1997	10.00	10.13	10.00	10.13
213	NASDAQ	MAYS	Thu, Oct 16, 1997	9.31	9.31	9.31	9.31
212	NASDAQ	MAYS	Wed, Oct 15, 1997	9.00	9.00	9.00	9.00
211	NASDAQ	MAYS	Thu, Oct 9, 1997	8.94	8.94	8.94	8.94
210	NASDAQ	MAYS	Wed, Oct 8, 1997	8.50	8.75	8.38	8.63
209	NASDAQ	MAYS	Mon, Oct 6, 1997	8.25	8.25	8.25	8.25
208	NASDAQ	MAYS	Mon, Sep 29, 1997	8.50	8.50	8.50	8.50
207	NASDAQ	MAYS	Tue, Sep 23, 1997	8.94	8.94	8.81	8.81
206	NASDAQ	MAYS	Mon, Sep 8, 1997	8.13	8.13	8.13	8.13
205	NASDAQ	MAYS	Fri, Sep 5, 1997	8.00	8.00	8.00	8.00
204	NASDAQ	MAYS	Thu, Aug 28, 1997	9.00	9.00	8.88	8.88
203	NASDAQ	MAYS	Thu, Aug 21, 1997	8.88	8.88	8.88	8.88
202	NASDAQ	MAYS	Wed, Aug 20, 1997	9.00	9.00	9.00	9.00
201	NASDAQ	MAYS	Tue, Aug 19, 1997	9.25	9.25	9.25	9.25
200	NASDAQ	MAYS	Thu, Aug 14, 1997	9.25	9.25	9.25	9.25
199	NASDAQ	MAYS	Fri, Aug 8, 1997	10.00	10.00	9.25	10.00
198	NASDAQ	MAYS	Thu, Aug 7, 1997	10.00	10.13	10.00	10.13
197	NASDAQ	MAYS	Tue, Aug 5, 1997	10.13	10.13	10.13	10.13
196	NASDAQ	MAYS	Mon, Aug 4, 1997	10.00	10.00	10.00	10.00
195	NASDAQ	MAYS	Thu, Jul 31, 1997	9.25	9.25	9.25	9.25
194	NASDAQ	MAYS	Wed, Jul 30, 1997	10.00	10.00	10.00	10.00
193	NASDAQ	MAYS	Tue, Jul 1, 1997	10.00	10.00	10.00	10.00
192	NASDAQ	MAYS	Fri, Jun 27, 1997	10.25	10.25	10.25	10.25
191	NASDAQ	MAYS	Thu, Jun 26, 1997	10.25	10.25	10.25	10.25
190	NASDAQ	MAYS	Wed, Jun 25, 1997	10.25	10.25	10.25	10.25
189	NASDAQ	MAYS	Tue, Jun 24, 1997	10.00	10.00	10.00	10.00
188	NASDAQ	MAYS	Fri, Jun 20, 1997	10.00	10.00	8.25	8.25
187	NASDAQ	MAYS	Wed, Jun 18, 1997	8.50	8.50	8.50	8.50
186	NASDAQ	MAYS	Thu, Jun 12, 1997	8.50	8.50	8.50	8.50
185	NASDAQ	MAYS	Thu, May 15, 1997	8.75	8.75	8.75	8.75
184	NASDAQ	MAYS	Tue, May 13, 1997	10.50	10.50	10.50	10.50
183	NASDAQ	MAYS	Wed, Apr 9, 1997	9.50	9.50	9.50	9.50
182	NASDAQ	MAYS	Tue, Apr 8, 1997	8.50	8.50	8.50	8.50
181	NASDAQ	MAYS	Thu, Mar 20, 1997	9.50	9.50	9.50	9.50
180	NASDAQ	MAYS	Mon, Dec 30, 1996	8.00	8.00	8.00	8.00
179	NASDAQ	MAYS	Thu, Dec 26, 1996	8.13	8.13	8.13	8.13
178	NASDAQ	MAYS	Fri, Dec 20, 1996	8.50	8.75	7.88	8.75
177	NASDAQ	MAYS	Thu, Dec 19, 1996	9.25	9.25	9.25	9.25
176	NASDAQ	MAYS	Mon, Dec 16, 1996	9.25	9.25	9.25	9.25
175	NASDAQ	MAYS	Wed, Nov 27, 1996	10.13	10.13	10.13	10.13
174	NASDAQ	MAYS	Fri, Nov 22, 1996	10.75	10.75	9.75	9.75
173	NASDAQ	MAYS	Fri, Sep 27, 1996	11.00	11.00	11.00	11.00
172	NASDAQ	MAYS	Thu, Sep 26, 1996	10.75	12.50	10.75	12.25
171	NASDAQ	MAYS	Tue, Sep 24, 1996	12.00	12.00	11.88	11.88
170	NASDAQ	MAYS	Wed, Sep 11, 1996	9.75	9.75	9.75	9.75
169	NASDAQ	MAYS	Tue, Sep 10, 1996	8.25	9.00	8.25	9.00
168	NASDAQ	MAYS	Thu, Aug 29, 1996	8.00	8.75	8.00	8.75
167	NASDAQ	MAYS	Thu, Aug 22, 1996	9.25	9.25	9.25	9.25
166	NASDAQ	MAYS	Wed, Aug 7, 1996	7.75	7.75	7.75	7.75
165	NASDAQ	MAYS	Fri, Aug 2, 1996	8.50	8.50	8.50	8.50
164	NASDAQ	MAYS	Wed, Jul 24, 1996	8.50	8.50	8.50	8.50
163	NASDAQ	MAYS	Wed, May 22, 1996	7.88	8.50	7.88	8.50
162	NASDAQ	MAYS	Fri, May 17, 1996	8.25	8.25	8.25	8.25
161	NASDAQ	MAYS	Wed, May 15, 1996	8.25	8.25	8.25	8.25
160	NASDAQ	MAYS	Tue, May 14, 1996	8.25	8.25	8.25	8.25
159	NASDAQ	MAYS	Thu, May 9, 1996	7.50	7.50	7.50	7.50
158	NASDAQ	MAYS	Mon, Apr 15, 1996	8.50	8.50	8.50	8.50
157	NASDAQ	MAYS	Thu, Apr 11, 1996	7.25	7.25	7.25	7.25
156	NASDAQ	MAYS	Thu, Apr 4, 1996	7.25	8.00	7.25	8.00
155	NASDAQ	MAYS	Wed, Apr 3, 1996	7.88	7.88	7.88	7.88
154	NASDAQ	MAYS	Wed, Mar 27, 1996	8.00	8.00	8.00	8.00
153	NASDAQ	MAYS	Tue, Feb 27, 1996	6.94	6.94	6.94	6.94
152	NASDAQ	MAYS	Tue, Feb 13, 1996	7.50	7.50	7.50	7.50
151	NASDAQ	MAYS	Fri, Dec 29, 1995	7.50	7.75	7.50	7.69
150	NASDAQ	MAYS	Wed, Dec 27, 1995	7.88	7.88	7.25	7.88
149	NASDAQ	MAYS	Tue, Dec 26, 1995	6.38	6.38	6.38	6.38
148	NASDAQ	MAYS	Fri, Dec 22, 1995	6.75	6.75	6.75	6.75
147	NASDAQ	MAYS	Wed, Dec 13, 1995	6.75	6.75	6.75	6.75
146	NASDAQ	MAYS	Tue, Dec 12, 1995	6.75	6.75	6.75	6.75
145	NASDAQ	MAYS	Thu, Nov 30, 1995	8.00	8.00	8.00	8.00
144	NASDAQ	MAYS	Wed, Nov 22, 1995	6.75	6.75	6.75	6.75
143	NASDAQ	MAYS	Wed, Nov 15, 1995	7.50	7.50	7.50	7.50
142	NASDAQ	MAYS	Mon, Oct 30, 1995	6.25	6.25	6.25	6.25
141	NASDAQ	MAYS	Wed, Oct 25, 1995	6.38	6.38	6.38	6.38
140	NASDAQ	MAYS	Fri, Oct 13, 1995	6.88	6.88	6.88	6.88
139	NASDAQ	MAYS	Tue, Oct 10, 1995	6.63	6.63	6.63	6.63
138	NASDAQ	MAYS	Mon, Oct 2, 1995	5.75	5.75	5.75	5.75
137	NASDAQ	MAYS	Wed, Sep 13, 1995	6.25	6.25	6.25	6.25
136	NASDAQ	MAYS	Thu, Aug 24, 1995	6.25	6.50	6.25	6.50
135	NASDAQ	MAYS	Wed, Aug 23, 1995	7.75	7.75	7.75	7.75
134	NASDAQ	MAYS	Fri, Aug 11, 1995	7.50	7.50	7.50	7.50
133	NASDAQ	MAYS	Mon, Jul 31, 1995	7.50	7.50	7.50	7.50
132	NASDAQ	MAYS	Fri, Jul 28, 1995	6.00	6.75	6.00	6.75
131	NASDAQ	MAYS	Mon, Jun 26, 1995	5.63	5.63	5.63	5.63
130	NASDAQ	MAYS	Tue, Jun 13, 1995	5.50	5.63	5.50	5.63
129	NASDAQ	MAYS	Fri, May 19, 1995	6.00	6.00	6.00	6.00
128	NASDAQ	MAYS	Thu, Apr 27, 1995	5.50	5.50	5.50	5.50
127	NASDAQ	MAYS	Wed, Apr 12, 1995	5.50	5.50	5.50	5.50
126	NASDAQ	MAYS	Fri, Mar 24, 1995	7.00	7.00	7.00	7.00
125	NASDAQ	MAYS	Thu, Mar 23, 1995	6.25	6.25	6.25	6.25
124	NASDAQ	MAYS	Tue, Mar 14, 1995	6.13	6.13	6.13	6.13
123	NASDAQ	MAYS	Thu, Mar 9, 1995	5.50	5.50	5.50	5.50
122	NASDAQ	MAYS	Wed, Mar 8, 1995	5.50	5.50	5.50	5.50
121	NASDAQ	MAYS	Mon, Mar 6, 1995	5.50	5.50	5.50	5.50
120	NASDAQ	MAYS	Fri, Mar 3, 1995	5.50	5.50	5.50	5.50
119	NASDAQ	MAYS	Fri, Feb 10, 1995	5.50	5.50	5.50	5.50
118	NASDAQ	MAYS	Thu, Feb 2, 1995	6.63	6.63	6.63	6.63
117	NASDAQ	MAYS	Wed, Feb 1, 1995	6.00	6.00	6.00	6.00
116	NASDAQ	MAYS	Thu, Jan 19, 1995	7.50	7.50	7.50	7.50
115	NASDAQ	MAYS	Wed, Jan 18, 1995	7.50	7.50	7.50	7.50
114	NASDAQ	MAYS	Wed, Dec 28, 1994	6.75	6.75	6.50	6.75
113	NASDAQ	MAYS	Wed, Dec 21, 1994	6.75	6.75	6.75	6.75
112	NASDAQ	MAYS	Wed, Dec 7, 1994	6.75	6.75	6.75	6.75
111	NASDAQ	MAYS	Tue, Nov 29, 1994	6.75	6.75	6.75	6.75
110	NASDAQ	MAYS	Thu, Nov 3, 1994	6.75	6.75	6.75	6.75
109	NASDAQ	MAYS	Tue, Nov 1, 1994	6.75	6.75	6.75	6.75
108	NASDAQ	MAYS	Thu, Oct 27, 1994	6.75	6.75	6.75	6.75
107	NASDAQ	MAYS	Fri, Oct 14, 1994	7.38	7.38	7.38	7.38
106	NASDAQ	MAYS	Tue, Sep 6, 1994	7.38	7.38	7.00	7.38
105	NASDAQ	MAYS	Mon, Aug 22, 1994	7.38	7.38	7.38	7.38
104	NASDAQ	MAYS	Tue, Aug 16, 1994	7.00	7.00	7.00	7.00
103	NASDAQ	MAYS	Fri, Aug 12, 1994	7.00	7.00	7.00	7.00
102	NASDAQ	MAYS	Tue, Jul 26, 1994	6.56	6.56	6.56	6.56
101	NASDAQ	MAYS	Tue, Jul 19, 1994	7.38	7.38	7.38	7.38
100	NASDAQ	MAYS	Mon, Jul 18, 1994	7.75	7.75	7.75	7.75
99	NASDAQ	MAYS	Wed, Jul 13, 1994	6.50	6.50	6.50	6.50
98	NASDAQ	MAYS	Thu, Jun 23, 1994	6.50	6.50	6.50	6.50
97	NASDAQ	MAYS	Thu, Jun 9, 1994	6.50	6.75	6.50	6.75
96	NASDAQ	MAYS	Wed, Jun 8, 1994	6.50	6.63	6.50	6.63
95	NASDAQ	MAYS	Tue, May 10, 1994	7.50	7.50	7.50	7.50
94	NASDAQ	MAYS	Thu, May 5, 1994	6.75	6.75	6.75	6.75
93	NASDAQ	MAYS	Wed, Apr 20, 1994	7.25	7.25	7.25	7.25
92	NASDAQ	MAYS	Fri, Apr 15, 1994	6.25	6.25	6.25	6.25
91	NASDAQ	MAYS	Mon, Mar 21, 1994	7.00	7.00	7.00	7.00
90	NASDAQ	MAYS	Thu, Mar 10, 1994	6.25	6.25	6.25	6.25
89	NASDAQ	MAYS	Wed, Feb 9, 1994	6.25	6.25	6.25	6.25
88	NASDAQ	MAYS	Mon, Jan 31, 1994	6.25	6.25	6.25	6.25
87	NASDAQ	MAYS	Tue, Jan 25, 1994	6.38	6.38	6.38	6.38
86	NASDAQ	MAYS	Mon, Jan 24, 1994	7.50	7.50	7.50	7.50
85	NASDAQ	MAYS	Thu, Jan 13, 1994	7.50	7.50	7.50	7.50
84	NASDAQ	MAYS	Wed, Jan 12, 1994	6.25	6.25	6.25	6.25
83	NASDAQ	MAYS	Wed, Dec 29, 1993	6.25	6.25	6.25	6.25
82	NASDAQ	MAYS	Mon, Dec 27, 1993	6.25	6.25	6.25	6.25
81	NASDAQ	MAYS	Tue, Dec 21, 1993	6.25	6.25	6.25	6.25
80	NASDAQ	MAYS	Wed, Dec 15, 1993	6.25	6.25	6.25	6.25
79	NASDAQ	MAYS	Tue, Dec 14, 1993	6.25	6.25	6.25	6.25
78	NASDAQ	MAYS	Fri, Dec 10, 1993	6.25	6.25	6.25	6.25
77	NASDAQ	MAYS	Tue, Nov 30, 1993	6.25	6.25	6.25	6.25
76	NASDAQ	MAYS	Thu, Nov 11, 1993	7.50	7.50	7.50	7.50
75	NASDAQ	MAYS	Tue, Nov 2, 1993	7.50	7.50	7.50	7.50
74	NASDAQ	MAYS	Mon, Nov 1, 1993	7.50	7.50	7.50	7.50
73	NASDAQ	MAYS	Wed, Oct 13, 1993	6.25	6.25	6.25	6.25
72	NASDAQ	MAYS	Thu, Oct 7, 1993	6.75	6.75	6.25	6.25
71	NASDAQ	MAYS	Mon, Oct 4, 1993	6.00	6.00	6.00	6.00
70	NASDAQ	MAYS	Wed, Sep 29, 1993	6.00	6.00	6.00	6.00
69	NASDAQ	MAYS	Wed, Sep 22, 1993	6.00	6.00	6.00	6.00
68	NASDAQ	MAYS	Mon, Sep 20, 1993	6.00	6.00	6.00	6.00
67	NASDAQ	MAYS	Thu, Sep 9, 1993	7.25	7.25	7.25	7.25
66	NASDAQ	MAYS	Thu, Sep 2, 1993	7.00	7.00	7.00	7.00
65	NASDAQ	MAYS	Wed, Sep 1, 1993	6.63	6.63	6.63	6.63
64	NASDAQ	MAYS	Tue, Aug 31, 1993	7.25	7.25	7.00	7.00
63	NASDAQ	MAYS	Mon, Aug 30, 1993	5.75	5.75	5.75	5.75
62	NASDAQ	MAYS	Fri, Aug 27, 1993	6.38	6.38	6.25	6.38
61	NASDAQ	MAYS	Wed, Aug 25, 1993	7.00	7.00	7.00	7.00
60	NASDAQ	MAYS	Thu, Aug 19, 1993	6.75	6.75	6.75	6.75
59	NASDAQ	MAYS	Tue, Aug 10, 1993	5.50	5.50	5.50	5.50
58	NASDAQ	MAYS	Fri, Jul 30, 1993	5.63	5.63	5.63	5.63
57	NASDAQ	MAYS	Mon, Jul 26, 1993	5.75	5.88	5.75	5.88
56	NASDAQ	MAYS	Tue, Jul 20, 1993	6.75	6.75	6.50	6.50
55	NASDAQ	MAYS	Mon, Jul 19, 1993	6.25	7.00	6.25	6.25
54	NASDAQ	MAYS	Thu, Jul 8, 1993	7.75	7.75	7.75	7.75
53	NASDAQ	MAYS	Tue, Jul 6, 1993	7.75	7.75	7.75	7.75
52	NASDAQ	MAYS	Fri, Jul 2, 1993	7.75	7.75	6.50	6.50
51	NASDAQ	MAYS	Tue, Jun 29, 1993	7.75	7.75	7.75	7.75
50	NASDAQ	MAYS	Mon, Jun 28, 1993	7.75	7.75	7.75	7.75
49	NASDAQ	MAYS	Tue, Jun 22, 1993	6.88	7.00	6.88	7.00
48	NASDAQ	MAYS	Mon, Jun 21, 1993	7.75	7.75	7.75	7.75
47	NASDAQ	MAYS	Fri, Jun 18, 1993	6.25	6.25	6.25	6.25
46	NASDAQ	MAYS	Wed, Jun 16, 1993	6.25	6.25	6.25	6.25
45	NASDAQ	MAYS	Tue, Jun 15, 1993	7.00	7.00	7.00	7.00
44	NASDAQ	MAYS	Fri, Jun 11, 1993	7.75	7.75	7.75	7.75
43	NASDAQ	MAYS	Wed, Jun 9, 1993	7.75	7.75	7.75	7.75
42	NASDAQ	MAYS	Fri, Jun 4, 1993	7.50	7.50	7.50	7.50
41	NASDAQ	MAYS	Thu, Jun 3, 1993	7.00	7.00	7.00	7.00
40	NASDAQ	MAYS	Wed, Jun 2, 1993	7.25	7.63	7.00	7.63
39	NASDAQ	MAYS	Tue, Jun 1, 1993	7.25	7.25	7.25	7.25
38	NASDAQ	MAYS	Fri, May 28, 1993	5.75	7.25	5.75	7.25
37	NASDAQ	MAYS	Thu, May 27, 1993	6.50	6.50	4.75	4.75
36	NASDAQ	MAYS	Wed, May 26, 1993	6.00	6.25	6.00	6.00
35	NASDAQ	MAYS	Mon, May 24, 1993	6.38	6.38	6.25	6.38
34	NASDAQ	MAYS	Mon, May 10, 1993	6.75	6.75	6.63	6.63
33	NASDAQ	MAYS	Fri, May 7, 1993	6.75	6.75	6.50	6.50
32	NASDAQ	MAYS	Fri, Apr 30, 1993	7.50	7.50	7.50	7.50
31	NASDAQ	MAYS	Thu, Apr 29, 1993	9.50	9.50	9.50	9.50
30	NASDAQ	MAYS	Tue, Apr 27, 1993	8.75	8.75	8.75	8.75
29	NASDAQ	MAYS	Thu, Apr 1, 1993	10.00	10.25	10.00	10.25
28	NASDAQ	MAYS	Tue, Mar 23, 1993	11.00	11.25	11.00	11.25
27	NASDAQ	MAYS	Mon, Jan 25, 1993	15.00	15.00	14.75	14.75
26	NASDAQ	MAYS	Fri, Jan 15, 1993	14.75	15.00	14.75	14.75
25	NASDAQ	MAYS	Tue, Jan 12, 1993	14.75	15.00	14.75	15.00
24	NASDAQ	MAYS	Fri, Jan 8, 1993	14.75	14.75	14.75	14.75
23	NASDAQ	MAYS	Wed, Dec 30, 1992	14.75	14.75	14.75	14.75
22	NASDAQ	MAYS	Tue, Dec 8, 1992	16.00	16.13	16.00	16.13
21	NASDAQ	MAYS	Thu, Nov 12, 1992	16.00	16.00	16.00	16.00
20	NASDAQ	MAYS	Fri, Oct 23, 1992	16.00	16.00	16.00	16.00
19	NASDAQ	MAYS	Thu, Oct 22, 1992	16.00	16.13	16.00	16.00
18	NASDAQ	MAYS	Thu, Oct 8, 1992	16.00	16.00	16.00	16.00
17	NASDAQ	MAYS	Tue, Oct 6, 1992	16.00	16.00	16.00	16.00
16	NASDAQ	MAYS	Thu, Sep 17, 1992	16.00	16.00	16.00	16.00
15	NASDAQ	MAYS	Wed, Aug 19, 1992	16.00	16.00	16.00	16.00
14	NASDAQ	MAYS	Tue, Jul 7, 1992	16.00	16.00	16.00	16.00
13	NASDAQ	MAYS	Tue, Jun 30, 1992	16.00	16.13	16.00	16.00
12	NASDAQ	MAYS	Tue, Jun 9, 1992	16.00	16.00	16.00	16.00
11	NASDAQ	MAYS	Wed, Jun 3, 1992	16.00	16.00	16.00	16.00
10	NASDAQ	MAYS	Thu, May 21, 1992	16.25	16.25	16.25	16.25
9	NASDAQ	MAYS	Tue, May 19, 1992	16.00	16.25	16.00	16.13
8	NASDAQ	MAYS	Mon, May 18, 1992	16.00	16.13	16.00	16.13
7	NASDAQ	MAYS	Tue, May 12, 1992	16.00	16.00	16.00	16.00
6	NASDAQ	MAYS	Mon, May 11, 1992	16.00	16.13	16.00	16.13
5	NASDAQ	MAYS	Wed, May 6, 1992	16.25	16.38	16.25	16.25
4	NASDAQ	MAYS	Fri, Apr 24, 1992	16.25	16.25	16.25	16.25
3	NASDAQ	MAYS	Tue, Apr 21, 1992	16.25	16.25	16.25	16.25
2	NASDAQ	MAYS	Mon, Mar 23, 1992	16.25	16.38	16.25	16.38
1	NASDAQ	MAYS	Mon, Mar 9, 1992	16.25	16.25	16.25	16.25
#	Exchange	Symbol	Date	Open	High	Low	Close

J. W. Mays Inc NASDAQ:MAYS 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