Natural Alternatives International Inc NASDAQ:NAII Historical Prices

Below are the 7096 trading days of historical prices for NAII.

#	Exchange	Symbol	Date	Open	High	Low	Close
7096	NASDAQ	NAII	Wed, Jan 18, 2023	9.16	9.46	9.12	9.15
7095	NASDAQ	NAII	Tue, Jan 17, 2023	9.75	9.90	9.39	9.42
7094	NASDAQ	NAII	Fri, Jan 13, 2023	9.75	9.80	9.61	9.75
7093	NASDAQ	NAII	Thu, Jan 12, 2023	9.73	9.92	9.53	9.92
7092	NASDAQ	NAII	Wed, Jan 11, 2023	9.42	10.12	9.42	9.78
7091	NASDAQ	NAII	Tue, Jan 10, 2023	9.24	9.57	8.94	9.53
7090	NASDAQ	NAII	Mon, Jan 9, 2023	9.12	9.70	9.00	9.15
7089	NASDAQ	NAII	Fri, Jan 6, 2023	8.83	9.43	8.83	9.43
7088	NASDAQ	NAII	Thu, Jan 5, 2023	8.97	9.38	8.97	9.03
7087	NASDAQ	NAII	Wed, Jan 4, 2023	8.21	9.20	8.21	8.95
7086	NASDAQ	NAII	Tue, Jan 3, 2023	7.95	8.75	7.95	8.20
7085	NASDAQ	NAII	Fri, Dec 30, 2022	8.00	8.50	7.92	8.39
7084	NASDAQ	NAII	Thu, Dec 29, 2022	8.11	8.35	8.02	8.35
7083	NASDAQ	NAII	Wed, Dec 28, 2022	7.91	8.36	7.90	8.15
7082	NASDAQ	NAII	Fri, Dec 23, 2022	8.13	8.52	8.11	8.42
7081	NASDAQ	NAII	Thu, Dec 22, 2022	8.50	8.74	8.10	8.74
7080	NASDAQ	NAII	Wed, Dec 21, 2022	8.20	8.53	8.20	8.22
7079	NASDAQ	NAII	Tue, Dec 20, 2022	7.94	8.53	7.91	8.21
7078	NASDAQ	NAII	Mon, Dec 19, 2022	7.95	8.11	7.64	7.77
7077	NASDAQ	NAII	Fri, Dec 16, 2022	7.98	8.03	7.90	8.00
7076	NASDAQ	NAII	Thu, Dec 15, 2022	7.83	8.02	7.54	7.95
7075	NASDAQ	NAII	Wed, Dec 14, 2022	7.81	7.99	7.67	7.81
7074	NASDAQ	NAII	Tue, Dec 13, 2022	7.64	7.99	7.63	7.63
7073	NASDAQ	NAII	Mon, Dec 12, 2022	7.87	7.87	7.56	7.61
7072	NASDAQ	NAII	Fri, Dec 9, 2022	7.66	7.89	7.66	7.89
7071	NASDAQ	NAII	Thu, Dec 8, 2022	7.75	7.91	7.50	7.69
7070	NASDAQ	NAII	Wed, Dec 7, 2022	7.72	7.92	7.72	7.72
7069	NASDAQ	NAII	Tue, Dec 6, 2022	7.86	7.95	7.62	7.70
7068	NASDAQ	NAII	Mon, Dec 5, 2022	7.80	8.00	7.61	7.69
7067	NASDAQ	NAII	Fri, Dec 2, 2022	7.68	7.81	7.68	7.79
7066	NASDAQ	NAII	Thu, Dec 1, 2022	7.55	7.75	7.26	7.37
7065	NASDAQ	NAII	Wed, Nov 30, 2022	7.04	7.85	7.04	7.35
7064	NASDAQ	NAII	Tue, Nov 29, 2022	7.55	7.74	7.12	7.20
7063	NASDAQ	NAII	Mon, Nov 28, 2022	7.51	7.77	7.40	7.46
7062	NASDAQ	NAII	Fri, Nov 25, 2022	7.79	7.80	7.79	7.80
7061	NASDAQ	NAII	Wed, Nov 23, 2022	7.54	7.81	7.50	7.75
7060	NASDAQ	NAII	Tue, Nov 22, 2022	7.50	7.75	7.49	7.52
7059	NASDAQ	NAII	Mon, Nov 21, 2022	7.66	7.66	7.53	7.56
7058	NASDAQ	NAII	Fri, Nov 18, 2022	7.56	7.74	7.49	7.65
7057	NASDAQ	NAII	Thu, Nov 17, 2022	7.68	7.77	7.56	7.58
7056	NASDAQ	NAII	Wed, Nov 16, 2022	8.28	8.28	7.57	7.59
7055	NASDAQ	NAII	Tue, Nov 15, 2022	7.94	8.35	7.91	8.17
7054	NASDAQ	NAII	Mon, Nov 14, 2022	8.00	8.08	7.94	7.95
7053	NASDAQ	NAII	Fri, Nov 11, 2022	8.18	8.18	7.82	7.98
7052	NASDAQ	NAII	Thu, Nov 10, 2022	8.21	8.23	7.77	8.22
7051	NASDAQ	NAII	Wed, Nov 9, 2022	8.58	8.58	8.16	8.33
7050	NASDAQ	NAII	Tue, Nov 8, 2022	8.82	8.82	8.50	8.55
7049	NASDAQ	NAII	Mon, Nov 7, 2022	8.50	8.75	8.50	8.63
7048	NASDAQ	NAII	Fri, Nov 4, 2022	8.20	8.54	8.00	8.40
7047	NASDAQ	NAII	Thu, Nov 3, 2022	8.50	8.50	8.12	8.12
7046	NASDAQ	NAII	Wed, Nov 2, 2022	8.57	8.59	8.50	8.50
7045	NASDAQ	NAII	Tue, Nov 1, 2022	8.81	8.81	8.57	8.57
7044	NASDAQ	NAII	Mon, Oct 31, 2022	8.57	8.98	8.53	8.92
7043	NASDAQ	NAII	Fri, Oct 28, 2022	8.71	8.71	8.50	8.51
7042	NASDAQ	NAII	Thu, Oct 27, 2022	8.81	8.85	8.50	8.71
7041	NASDAQ	NAII	Wed, Oct 26, 2022	8.82	8.93	8.74	8.74
7040	NASDAQ	NAII	Tue, Oct 25, 2022	8.75	9.10	8.75	8.79
7039	NASDAQ	NAII	Mon, Oct 24, 2022	8.76	9.36	8.76	8.79
7038	NASDAQ	NAII	Fri, Oct 21, 2022	8.81	9.24	8.65	8.77
7037	NASDAQ	NAII	Thu, Oct 20, 2022	9.06	9.06	8.80	8.89
7036	NASDAQ	NAII	Wed, Oct 19, 2022	9.07	9.20	9.00	9.01
7035	NASDAQ	NAII	Tue, Oct 18, 2022	9.17	9.30	9.01	9.11
7034	NASDAQ	NAII	Mon, Oct 17, 2022	9.40	9.55	9.17	9.17
7033	NASDAQ	NAII	Fri, Oct 14, 2022	9.30	9.35	9.26	9.26
7032	NASDAQ	NAII	Thu, Oct 13, 2022	9.18	9.65	8.95	9.65
7031	NASDAQ	NAII	Wed, Oct 12, 2022	9.35	9.55	9.17	9.27
7030	NASDAQ	NAII	Tue, Oct 11, 2022	9.63	9.75	9.22	9.36
7029	NASDAQ	NAII	Mon, Oct 10, 2022	9.12	9.48	9.00	9.16
7028	NASDAQ	NAII	Fri, Oct 7, 2022	9.17	9.25	9.12	9.12
7027	NASDAQ	NAII	Thu, Oct 6, 2022	9.39	9.50	9.25	9.50
7026	NASDAQ	NAII	Wed, Oct 5, 2022	9.50	9.66	9.48	9.53
7025	NASDAQ	NAII	Tue, Oct 4, 2022	9.65	9.84	9.25	9.47
7024	NASDAQ	NAII	Mon, Oct 3, 2022	9.34	9.65	9.22	9.65
7023	NASDAQ	NAII	Fri, Sep 30, 2022	9.83	9.83	9.27	9.27
7022	NASDAQ	NAII	Thu, Sep 29, 2022	9.58	9.65	9.19	9.47
7021	NASDAQ	NAII	Wed, Sep 28, 2022	9.30	9.75	9.25	9.40
7020	NASDAQ	NAII	Tue, Sep 27, 2022	9.46	9.65	9.23	9.39
7019	NASDAQ	NAII	Mon, Sep 26, 2022	9.18	9.39	8.38	9.20
7018	NASDAQ	NAII	Fri, Sep 23, 2022	10.07	10.10	9.10	9.18
7017	NASDAQ	NAII	Thu, Sep 22, 2022	10.45	11.05	9.78	9.95
7016	NASDAQ	NAII	Tue, Sep 20, 2022	11.50	12.00	11.46	11.56
7015	NASDAQ	NAII	Mon, Sep 19, 2022	11.85	11.85	11.40	11.40
7014	NASDAQ	NAII	Fri, Sep 16, 2022	11.50	11.89	11.50	11.89
7013	NASDAQ	NAII	Thu, Sep 15, 2022	11.56	12.27	11.56	11.58
7012	NASDAQ	NAII	Wed, Sep 14, 2022	11.98	12.06	11.60	11.60
7011	NASDAQ	NAII	Tue, Sep 13, 2022	12.38	12.38	11.49	11.72
7010	NASDAQ	NAII	Mon, Sep 12, 2022	11.86	12.60	11.86	12.50
7009	NASDAQ	NAII	Fri, Sep 9, 2022	11.80	12.30	11.76	11.92
7008	NASDAQ	NAII	Thu, Sep 8, 2022	11.61	12.21	11.50	11.71
7007	NASDAQ	NAII	Wed, Sep 7, 2022	11.50	11.91	11.50	11.60
7006	NASDAQ	NAII	Tue, Sep 6, 2022	11.22	11.50	11.20	11.35
7005	NASDAQ	NAII	Fri, Sep 2, 2022	11.04	11.37	11.04	11.22
7004	NASDAQ	NAII	Thu, Sep 1, 2022	11.34	11.50	11.12	11.38
7003	NASDAQ	NAII	Wed, Aug 31, 2022	11.45	11.68	11.45	11.50
7002	NASDAQ	NAII	Tue, Aug 30, 2022	11.31	11.60	11.08	11.52
7001	NASDAQ	NAII	Mon, Aug 29, 2022	11.71	11.71	11.31	11.58
7000	NASDAQ	NAII	Fri, Aug 26, 2022	11.11	11.71	11.11	11.71
6999	NASDAQ	NAII	Thu, Aug 25, 2022	11.55	11.78	11.37	11.50
6998	NASDAQ	NAII	Wed, Aug 24, 2022	11.55	12.15	11.50	11.50
6997	NASDAQ	NAII	Tue, Aug 23, 2022	11.20	11.66	11.20	11.54
6996	NASDAQ	NAII	Mon, Aug 22, 2022	11.50	11.75	11.13	11.32
6995	NASDAQ	NAII	Fri, Aug 19, 2022	11.65	11.83	11.04	11.35
6994	NASDAQ	NAII	Thu, Aug 18, 2022	10.75	11.62	10.47	11.62
6993	NASDAQ	NAII	Wed, Aug 17, 2022	10.72	11.28	10.61	11.00
6992	NASDAQ	NAII	Tue, Aug 16, 2022	10.50	11.03	10.37	10.67
6991	NASDAQ	NAII	Mon, Aug 15, 2022	10.35	10.53	10.25	10.45
6990	NASDAQ	NAII	Fri, Aug 12, 2022	10.45	10.46	10.29	10.45
6989	NASDAQ	NAII	Thu, Aug 11, 2022	10.30	10.30	10.07	10.24
6988	NASDAQ	NAII	Wed, Aug 10, 2022	10.38	10.67	10.14	10.50
6987	NASDAQ	NAII	Tue, Aug 9, 2022	10.15	10.30	10.04	10.13
6986	NASDAQ	NAII	Mon, Aug 8, 2022	10.09	10.23	9.97	10.00
6985	NASDAQ	NAII	Fri, Aug 5, 2022	10.06	10.06	9.89	9.96
6984	NASDAQ	NAII	Thu, Aug 4, 2022	10.06	10.06	9.88	9.88
6983	NASDAQ	NAII	Wed, Aug 3, 2022	10.00	10.17	9.85	9.97
6982	NASDAQ	NAII	Tue, Aug 2, 2022	10.04	10.12	10.04	10.06
6981	NASDAQ	NAII	Mon, Aug 1, 2022	9.80	10.09	9.80	10.00
6980	NASDAQ	NAII	Fri, Jul 29, 2022	10.24	10.27	10.00	10.11
6979	NASDAQ	NAII	Thu, Jul 28, 2022	9.95	10.12	9.90	9.90
6978	NASDAQ	NAII	Wed, Jul 27, 2022	10.38	10.45	9.84	9.92
6977	NASDAQ	NAII	Tue, Jul 26, 2022	10.04	10.04	9.93	9.98
6976	NASDAQ	NAII	Mon, Jul 25, 2022	10.06	10.21	10.06	10.21
6975	NASDAQ	NAII	Fri, Jul 22, 2022	10.37	10.40	9.99	10.11
6974	NASDAQ	NAII	Thu, Jul 21, 2022	9.78	10.25	9.78	10.25
6973	NASDAQ	NAII	Wed, Jul 20, 2022	10.20	10.20	9.90	9.90
6972	NASDAQ	NAII	Tue, Jul 19, 2022	9.86	10.12	9.86	10.02
6971	NASDAQ	NAII	Mon, Jul 18, 2022	9.92	9.99	9.91	9.99
6970	NASDAQ	NAII	Fri, Jul 15, 2022	9.91	9.96	9.80	9.82
6969	NASDAQ	NAII	Thu, Jul 14, 2022	10.26	10.26	10.07	10.16
6968	NASDAQ	NAII	Wed, Jul 13, 2022	9.81	9.93	9.81	9.93
6967	NASDAQ	NAII	Tue, Jul 12, 2022	9.85	10.07	9.82	9.88
6966	NASDAQ	NAII	Mon, Jul 11, 2022	10.45	10.45	9.93	9.96
6965	NASDAQ	NAII	Fri, Jul 8, 2022	10.00	10.34	9.70	10.02
6964	NASDAQ	NAII	Thu, Jul 7, 2022	10.17	10.51	9.85	9.85
6963	NASDAQ	NAII	Wed, Jul 6, 2022	10.02	10.35	9.93	9.93
6962	NASDAQ	NAII	Tue, Jul 5, 2022	10.12	10.35	9.65	10.11
6961	NASDAQ	NAII	Thu, Jun 30, 2022	10.38	10.63	10.01	10.44
6960	NASDAQ	NAII	Tue, Jun 28, 2022	10.18	10.28	10.02	10.21
6959	NASDAQ	NAII	Mon, Jun 27, 2022	10.10	10.10	9.86	10.10
6958	NASDAQ	NAII	Fri, Jun 24, 2022	9.95	10.01	9.95	10.01
6957	NASDAQ	NAII	Thu, Jun 23, 2022	10.20	10.45	10.00	10.08
6956	NASDAQ	NAII	Wed, Jun 22, 2022	10.00	10.56	9.95	10.49
6955	NASDAQ	NAII	Tue, Jun 21, 2022	10.00	10.12	9.92	9.93
6954	NASDAQ	NAII	Fri, Jun 17, 2022	10.27	10.69	10.17	10.17
6953	NASDAQ	NAII	Thu, Jun 16, 2022	10.22	10.62	10.08	10.20
6952	NASDAQ	NAII	Wed, Jun 15, 2022	9.98	10.86	9.98	10.23
6951	NASDAQ	NAII	Mon, Jun 13, 2022	10.08	10.30	9.85	9.85
6950	NASDAQ	NAII	Fri, Jun 10, 2022	10.24	10.57	10.00	10.54
6949	NASDAQ	NAII	Thu, Jun 9, 2022	10.70	10.74	10.69	10.74
6948	NASDAQ	NAII	Wed, Jun 8, 2022	10.24	10.70	10.24	10.70
6947	NASDAQ	NAII	Tue, Jun 7, 2022	10.42	10.83	10.17	10.24
6946	NASDAQ	NAII	Mon, Jun 6, 2022	10.71	10.71	10.50	10.59
6945	NASDAQ	NAII	Fri, Jun 3, 2022	10.14	10.60	10.14	10.50
6944	NASDAQ	NAII	Thu, Jun 2, 2022	10.36	10.43	10.36	10.43
6943	NASDAQ	NAII	Wed, Jun 1, 2022	10.46	10.47	10.18	10.27
6942	NASDAQ	NAII	Tue, May 31, 2022	10.25	10.81	10.25	10.50
6941	NASDAQ	NAII	Fri, May 27, 2022	10.20	10.25	10.11	10.25
6940	NASDAQ	NAII	Thu, May 26, 2022	9.94	10.17	9.94	10.17
6939	NASDAQ	NAII	Wed, May 25, 2022	9.80	9.89	9.65	9.89
6938	NASDAQ	NAII	Tue, May 24, 2022	9.99	9.99	9.53	9.68
6937	NASDAQ	NAII	Mon, May 23, 2022	10.02	10.02	9.83	10.01
6936	NASDAQ	NAII	Fri, May 20, 2022	10.17	10.17	9.90	9.90
6935	NASDAQ	NAII	Thu, May 19, 2022	10.32	10.32	9.97	10.20
6934	NASDAQ	NAII	Wed, May 18, 2022	10.29	10.47	10.29	10.43
6933	NASDAQ	NAII	Tue, May 17, 2022	10.30	10.56	10.30	10.36
6932	NASDAQ	NAII	Mon, May 16, 2022	10.47	10.55	10.14	10.14
6931	NASDAQ	NAII	Fri, May 13, 2022	10.27	11.00	9.81	10.48
6930	NASDAQ	NAII	Thu, May 12, 2022	9.15	9.17	9.01	9.01
6929	NASDAQ	NAII	Wed, May 11, 2022	9.03	9.13	8.97	9.06
6928	NASDAQ	NAII	Tue, May 10, 2022	8.91	9.27	8.91	8.91
6927	NASDAQ	NAII	Mon, May 9, 2022	9.13	9.73	8.97	8.97
6926	NASDAQ	NAII	Fri, May 6, 2022	9.29	9.30	9.07	9.07
6925	NASDAQ	NAII	Thu, May 5, 2022	8.78	9.09	8.78	9.04
6924	NASDAQ	NAII	Wed, May 4, 2022	9.63	9.63	8.42	8.94
6923	NASDAQ	NAII	Tue, May 3, 2022	9.43	9.45	9.24	9.40
6922	NASDAQ	NAII	Mon, May 2, 2022	9.67	9.69	9.30	9.41
6921	NASDAQ	NAII	Fri, Apr 29, 2022	9.73	9.79	9.56	9.79
6920	NASDAQ	NAII	Thu, Apr 28, 2022	9.67	10.00	9.67	9.74
6919	NASDAQ	NAII	Wed, Apr 27, 2022	9.70	9.80	9.54	9.54
6918	NASDAQ	NAII	Tue, Apr 26, 2022	9.78	9.91	9.78	9.81
6917	NASDAQ	NAII	Mon, Apr 25, 2022	9.82	9.98	9.74	9.96
6916	NASDAQ	NAII	Fri, Apr 22, 2022	10.02	10.02	9.87	9.91
6915	NASDAQ	NAII	Thu, Apr 21, 2022	10.23	10.23	9.98	10.05
6914	NASDAQ	NAII	Wed, Apr 20, 2022	10.18	10.24	10.18	10.24
6913	NASDAQ	NAII	Tue, Apr 19, 2022	10.10	10.15	10.07	10.12
6912	NASDAQ	NAII	Mon, Apr 18, 2022	10.11	10.15	9.96	9.96
6911	NASDAQ	NAII	Thu, Apr 14, 2022	10.26	10.27	10.05	10.05
6910	NASDAQ	NAII	Wed, Apr 13, 2022	10.51	10.51	10.17	10.27
6909	NASDAQ	NAII	Tue, Apr 12, 2022	11.43	11.43	10.42	10.51
6908	NASDAQ	NAII	Mon, Apr 11, 2022	11.43	11.55	11.43	11.51
6907	NASDAQ	NAII	Fri, Apr 8, 2022	11.55	11.76	11.43	11.43
6906	NASDAQ	NAII	Thu, Apr 7, 2022	11.58	11.58	11.40	11.50
6905	NASDAQ	NAII	Wed, Apr 6, 2022	11.56	11.73	11.56	11.73
6904	NASDAQ	NAII	Tue, Apr 5, 2022	11.63	11.63	11.61	11.61
6903	NASDAQ	NAII	Mon, Apr 4, 2022	11.56	11.69	11.56	11.61
6902	NASDAQ	NAII	Fri, Apr 1, 2022	11.75	11.80	11.56	11.56
6901	NASDAQ	NAII	Thu, Mar 31, 2022	11.50	11.90	11.50	11.52
6900	NASDAQ	NAII	Wed, Mar 30, 2022	11.17	11.54	11.13	11.52
6899	NASDAQ	NAII	Tue, Mar 29, 2022	11.08	11.25	11.00	11.06
6898	NASDAQ	NAII	Mon, Mar 28, 2022	11.45	11.45	11.11	11.19
6897	NASDAQ	NAII	Fri, Mar 25, 2022	11.27	11.36	11.27	11.36
6896	NASDAQ	NAII	Thu, Mar 24, 2022	11.13	11.40	11.12	11.37
6895	NASDAQ	NAII	Wed, Mar 23, 2022	11.08	11.14	11.08	11.10
6894	NASDAQ	NAII	Tue, Mar 22, 2022	11.23	11.43	11.06	11.43
6893	NASDAQ	NAII	Mon, Mar 21, 2022	11.11	11.37	11.08	11.37
6892	NASDAQ	NAII	Fri, Mar 18, 2022	11.02	11.40	11.02	11.40
6891	NASDAQ	NAII	Thu, Mar 17, 2022	11.11	11.40	11.11	11.40
6890	NASDAQ	NAII	Wed, Mar 16, 2022	10.71	11.34	10.71	11.20
6889	NASDAQ	NAII	Tue, Mar 15, 2022	10.80	10.95	10.61	10.68
6888	NASDAQ	NAII	Mon, Mar 14, 2022	10.88	10.94	10.82	10.82
6887	NASDAQ	NAII	Fri, Mar 11, 2022	10.90	11.02	10.90	10.95
6886	NASDAQ	NAII	Thu, Mar 10, 2022	10.89	11.06	10.86	10.95
6885	NASDAQ	NAII	Wed, Mar 9, 2022	11.02	11.05	10.90	10.92
6884	NASDAQ	NAII	Tue, Mar 8, 2022	11.13	11.13	10.88	10.88
6883	NASDAQ	NAII	Mon, Mar 7, 2022	11.00	11.19	10.95	11.00
6882	NASDAQ	NAII	Fri, Mar 4, 2022	11.05	11.35	11.05	11.06
6881	NASDAQ	NAII	Thu, Mar 3, 2022	11.22	11.40	11.12	11.38
6880	NASDAQ	NAII	Wed, Mar 2, 2022	11.37	11.38	11.06	11.06
6879	NASDAQ	NAII	Tue, Mar 1, 2022	11.26	11.32	11.14	11.14
6878	NASDAQ	NAII	Mon, Feb 28, 2022	11.27	11.27	11.05	11.06
6877	NASDAQ	NAII	Fri, Feb 25, 2022	11.37	11.87	11.36	11.41
6876	NASDAQ	NAII	Thu, Feb 24, 2022	11.12	11.48	11.12	11.27
6875	NASDAQ	NAII	Wed, Feb 23, 2022	11.80	12.10	11.57	11.57
6874	NASDAQ	NAII	Tue, Feb 22, 2022	12.06	12.23	11.80	11.80
6873	NASDAQ	NAII	Fri, Feb 18, 2022	11.91	12.38	11.57	12.06
6872	NASDAQ	NAII	Thu, Feb 17, 2022	12.29	12.49	12.03	12.03
6871	NASDAQ	NAII	Wed, Feb 16, 2022	12.14	12.49	12.09	12.34
6870	NASDAQ	NAII	Tue, Feb 15, 2022	12.25	12.51	12.06	12.24
6869	NASDAQ	NAII	Mon, Feb 14, 2022	12.50	12.50	12.09	12.12
6868	NASDAQ	NAII	Fri, Feb 11, 2022	12.58	12.70	12.50	12.50
6867	NASDAQ	NAII	Thu, Feb 10, 2022	13.00	13.07	12.51	12.75
6866	NASDAQ	NAII	Wed, Feb 9, 2022	13.22	13.56	13.20	13.56
6865	NASDAQ	NAII	Tue, Feb 8, 2022	13.23	13.32	13.07	13.20
6864	NASDAQ	NAII	Mon, Feb 7, 2022	13.21	13.29	13.00	13.05
6863	NASDAQ	NAII	Fri, Feb 4, 2022	13.04	13.24	13.04	13.10
6862	NASDAQ	NAII	Thu, Feb 3, 2022	13.19	13.56	13.12	13.22
6861	NASDAQ	NAII	Wed, Feb 2, 2022	13.21	13.56	13.00	13.30
6860	NASDAQ	NAII	Tue, Feb 1, 2022	13.20	13.47	12.89	13.30
6859	NASDAQ	NAII	Mon, Jan 31, 2022	12.81	13.19	12.81	13.10
6858	NASDAQ	NAII	Fri, Jan 28, 2022	12.81	13.30	12.66	13.30
6857	NASDAQ	NAII	Thu, Jan 27, 2022	12.87	13.07	12.62	12.75
6856	NASDAQ	NAII	Wed, Jan 26, 2022	12.78	13.03	12.72	12.97
6855	NASDAQ	NAII	Tue, Jan 25, 2022	12.89	13.11	12.62	12.62
6854	NASDAQ	NAII	Mon, Jan 24, 2022	12.93	13.45	12.62	12.62
6853	NASDAQ	NAII	Fri, Jan 21, 2022	13.20	13.54	12.67	12.85
6852	NASDAQ	NAII	Thu, Jan 20, 2022	13.59	13.60	13.22	13.22
6851	NASDAQ	NAII	Wed, Jan 19, 2022	13.50	13.71	13.18	13.62
6850	NASDAQ	NAII	Tue, Jan 18, 2022	13.50	13.59	13.28	13.46
6849	NASDAQ	NAII	Fri, Jan 14, 2022	13.16	13.67	12.78	13.36
6848	NASDAQ	NAII	Thu, Jan 13, 2022	13.16	13.62	13.15	13.15
6847	NASDAQ	NAII	Wed, Jan 12, 2022	13.36	13.59	13.10	13.15
6846	NASDAQ	NAII	Tue, Jan 11, 2022	13.06	13.78	13.01	13.13
6845	NASDAQ	NAII	Mon, Jan 10, 2022	13.31	13.55	12.87	13.02
6844	NASDAQ	NAII	Fri, Jan 7, 2022	13.35	13.45	13.11	13.15
6843	NASDAQ	NAII	Thu, Jan 6, 2022	13.15	14.00	12.83	13.06
6842	NASDAQ	NAII	Wed, Jan 5, 2022	13.45	13.98	12.93	13.10
6841	NASDAQ	NAII	Tue, Jan 4, 2022	12.75	13.21	12.71	12.81
6840	NASDAQ	NAII	Mon, Jan 3, 2022	12.66	13.18	12.59	12.63
6839	NASDAQ	NAII	Fri, Dec 31, 2021	12.50	12.74	12.50	12.65
6838	NASDAQ	NAII	Thu, Dec 30, 2021	12.59	12.73	12.51	12.51
6837	NASDAQ	NAII	Wed, Dec 29, 2021	12.60	13.00	12.60	12.65
6836	NASDAQ	NAII	Mon, Dec 27, 2021	12.69	12.82	12.56	12.60
6835	NASDAQ	NAII	Wed, Dec 22, 2021	12.70	12.70	12.37	12.50
6834	NASDAQ	NAII	Tue, Dec 21, 2021	12.88	12.88	12.46	12.52
6833	NASDAQ	NAII	Fri, Dec 17, 2021	12.61	12.85	12.45	12.65
6832	NASDAQ	NAII	Thu, Dec 16, 2021	12.86	12.94	12.66	12.78
6831	NASDAQ	NAII	Wed, Dec 15, 2021	12.65	12.85	12.55	12.70
6830	NASDAQ	NAII	Tue, Dec 14, 2021	12.63	12.88	12.45	12.60
6829	NASDAQ	NAII	Mon, Dec 13, 2021	12.96	12.96	12.65	12.76
6828	NASDAQ	NAII	Fri, Dec 10, 2021	12.85	12.98	12.73	12.84
6827	NASDAQ	NAII	Thu, Dec 9, 2021	12.86	13.15	12.79	12.83
6826	NASDAQ	NAII	Wed, Dec 8, 2021	12.82	13.00	12.75	12.75
6825	NASDAQ	NAII	Tue, Dec 7, 2021	12.87	13.03	12.86	12.88
6824	NASDAQ	NAII	Mon, Dec 6, 2021	12.72	12.90	12.60	12.75
6823	NASDAQ	NAII	Fri, Dec 3, 2021	12.85	13.24	12.71	12.92
6822	NASDAQ	NAII	Thu, Dec 2, 2021	12.80	13.07	12.75	12.89
6821	NASDAQ	NAII	Wed, Dec 1, 2021	12.94	13.26	12.70	12.70
6820	NASDAQ	NAII	Tue, Nov 30, 2021	13.01	13.01	12.70	12.93
6819	NASDAQ	NAII	Mon, Nov 29, 2021	13.20	13.34	12.82	12.85
6818	NASDAQ	NAII	Wed, Nov 24, 2021	13.12	13.31	13.00	13.28
6817	NASDAQ	NAII	Tue, Nov 23, 2021	13.32	13.77	13.05	13.05
6816	NASDAQ	NAII	Mon, Nov 22, 2021	13.65	13.79	13.16	13.18
6815	NASDAQ	NAII	Fri, Nov 19, 2021	13.65	13.93	13.65	13.65
6814	NASDAQ	NAII	Thu, Nov 18, 2021	13.88	14.08	13.66	13.66
6813	NASDAQ	NAII	Wed, Nov 17, 2021	14.15	14.35	13.70	13.88
6812	NASDAQ	NAII	Tue, Nov 16, 2021	14.34	14.57	14.11	14.15
6811	NASDAQ	NAII	Mon, Nov 15, 2021	14.62	14.62	14.11	14.38
6810	NASDAQ	NAII	Fri, Nov 12, 2021	14.37	15.00	14.12	14.47
6809	NASDAQ	NAII	Thu, Nov 11, 2021	14.20	14.39	13.90	14.39
6808	NASDAQ	NAII	Wed, Nov 10, 2021	14.25	14.53	13.88	14.12
6807	NASDAQ	NAII	Tue, Nov 9, 2021	13.19	13.65	13.18	13.65
6806	NASDAQ	NAII	Mon, Nov 8, 2021	13.30	13.45	12.93	13.05
6805	NASDAQ	NAII	Fri, Nov 5, 2021	13.06	13.43	13.01	13.30
6804	NASDAQ	NAII	Thu, Nov 4, 2021	13.00	13.20	12.71	12.93
6803	NASDAQ	NAII	Wed, Nov 3, 2021	12.75	13.00	12.75	12.90
6802	NASDAQ	NAII	Tue, Nov 2, 2021	12.95	13.01	12.60	12.90
6801	NASDAQ	NAII	Mon, Nov 1, 2021	12.79	13.20	12.77	12.85
6800	NASDAQ	NAII	Thu, Oct 28, 2021	12.52	12.88	12.50	12.60
6799	NASDAQ	NAII	Wed, Oct 27, 2021	12.78	12.90	12.52	12.60
6798	NASDAQ	NAII	Tue, Oct 26, 2021	13.01	13.24	12.25	12.89
6797	NASDAQ	NAII	Mon, Oct 25, 2021	13.50	13.66	13.02	13.02
6796	NASDAQ	NAII	Fri, Oct 22, 2021	13.46	13.62	13.28	13.35
6795	NASDAQ	NAII	Thu, Oct 21, 2021	13.62	13.94	13.58	13.58
6794	NASDAQ	NAII	Wed, Oct 20, 2021	13.58	14.14	13.45	13.70
6793	NASDAQ	NAII	Tue, Oct 19, 2021	13.71	13.71	13.25	13.35
6792	NASDAQ	NAII	Mon, Oct 18, 2021	13.51	13.79	13.40	13.40
6791	NASDAQ	NAII	Fri, Oct 15, 2021	13.51	14.24	13.47	13.51
6790	NASDAQ	NAII	Thu, Oct 14, 2021	13.91	14.23	13.50	13.66
6789	NASDAQ	NAII	Wed, Oct 13, 2021	13.40	14.40	13.40	13.61
6788	NASDAQ	NAII	Tue, Oct 12, 2021	13.58	13.85	13.10	13.50
6787	NASDAQ	NAII	Mon, Oct 11, 2021	13.25	13.59	13.08	13.40
6786	NASDAQ	NAII	Fri, Oct 8, 2021	13.40	13.48	13.20	13.26
6785	NASDAQ	NAII	Thu, Oct 7, 2021	13.33	13.63	13.14	13.35
6784	NASDAQ	NAII	Wed, Oct 6, 2021	13.58	13.70	12.99	13.17
6783	NASDAQ	NAII	Tue, Oct 5, 2021	13.44	13.64	13.25	13.58
6782	NASDAQ	NAII	Mon, Oct 4, 2021	13.35	13.70	12.81	13.25
6781	NASDAQ	NAII	Fri, Oct 1, 2021	13.70	13.95	12.47	13.27
6780	NASDAQ	NAII	Thu, Sep 30, 2021	13.60	13.99	13.25	13.50
6779	NASDAQ	NAII	Wed, Sep 29, 2021	14.28	14.64	13.66	13.77
6778	NASDAQ	NAII	Tue, Sep 28, 2021	13.60	14.55	13.50	14.28
6777	NASDAQ	NAII	Mon, Sep 27, 2021	14.21	14.75	13.57	13.81
6776	NASDAQ	NAII	Fri, Sep 24, 2021	14.36	14.93	14.00	14.21
6775	NASDAQ	NAII	Thu, Sep 23, 2021	14.92	14.92	13.92	14.20
6774	NASDAQ	NAII	Wed, Sep 22, 2021	15.01	15.50	14.16	14.23
6773	NASDAQ	NAII	Tue, Sep 21, 2021	13.92	14.86	13.55	14.45
6772	NASDAQ	NAII	Mon, Sep 20, 2021	14.25	14.90	14.01	14.20
6771	NASDAQ	NAII	Fri, Sep 17, 2021	15.84	16.00	14.91	14.91
6770	NASDAQ	NAII	Thu, Sep 16, 2021	16.08	16.36	15.50	15.78
6769	NASDAQ	NAII	Wed, Sep 15, 2021	16.00	16.95	16.00	16.34
6768	NASDAQ	NAII	Tue, Sep 14, 2021	16.87	16.91	15.82	16.04
6767	NASDAQ	NAII	Mon, Sep 13, 2021	17.51	17.51	16.45	16.66
6766	NASDAQ	NAII	Fri, Sep 10, 2021	17.81	17.81	16.65	17.19
6765	NASDAQ	NAII	Thu, Sep 9, 2021	15.37	17.30	15.36	17.27
6764	NASDAQ	NAII	Wed, Sep 8, 2021	15.40	15.96	15.40	15.76
6763	NASDAQ	NAII	Tue, Sep 7, 2021	16.87	17.36	15.05	15.35
6762	NASDAQ	NAII	Fri, Sep 3, 2021	16.77	17.20	16.29	16.68
6761	NASDAQ	NAII	Thu, Sep 2, 2021	16.56	16.90	16.04	16.77
6760	NASDAQ	NAII	Wed, Sep 1, 2021	16.01	16.64	16.00	16.48
6759	NASDAQ	NAII	Tue, Aug 31, 2021	15.53	16.19	15.28	15.74
6758	NASDAQ	NAII	Mon, Aug 30, 2021	15.81	16.29	15.21	15.38
6757	NASDAQ	NAII	Fri, Aug 27, 2021	16.37	16.37	15.75	15.85
6756	NASDAQ	NAII	Thu, Aug 26, 2021	15.95	16.13	15.66	16.07
6755	NASDAQ	NAII	Wed, Aug 25, 2021	16.36	16.42	15.36	15.95
6754	NASDAQ	NAII	Tue, Aug 24, 2021	16.92	16.92	15.81	15.94
6753	NASDAQ	NAII	Mon, Aug 23, 2021	17.36	17.66	16.34	16.74
6752	NASDAQ	NAII	Fri, Aug 20, 2021	16.63	17.32	16.59	17.18
6751	NASDAQ	NAII	Thu, Aug 19, 2021	15.58	16.45	15.16	16.39
6750	NASDAQ	NAII	Wed, Aug 18, 2021	16.56	16.60	15.81	15.81
6749	NASDAQ	NAII	Tue, Aug 17, 2021	16.46	17.00	15.91	16.33
6748	NASDAQ	NAII	Mon, Aug 16, 2021	18.77	19.93	16.41	16.59
6747	NASDAQ	NAII	Fri, Aug 13, 2021	18.80	18.94	18.60	18.85
6746	NASDAQ	NAII	Thu, Aug 12, 2021	19.00	19.00	18.49	18.79
6745	NASDAQ	NAII	Wed, Aug 11, 2021	18.40	19.10	18.03	18.93
6744	NASDAQ	NAII	Tue, Aug 10, 2021	18.35	18.56	17.99	18.14
6743	NASDAQ	NAII	Mon, Aug 9, 2021	18.00	18.56	17.48	18.23
6742	NASDAQ	NAII	Fri, Aug 6, 2021	18.93	19.47	18.09	18.11
6741	NASDAQ	NAII	Thu, Aug 5, 2021	18.70	19.30	18.54	19.15
6740	NASDAQ	NAII	Wed, Aug 4, 2021	17.93	19.16	17.91	18.90
6739	NASDAQ	NAII	Tue, Aug 3, 2021	17.39	17.73	16.89	17.72
6738	NASDAQ	NAII	Mon, Aug 2, 2021	17.00	17.75	17.00	17.40
6737	NASDAQ	NAII	Fri, Jul 30, 2021	17.72	17.99	17.21	17.71
6736	NASDAQ	NAII	Thu, Jul 29, 2021	16.73	18.00	16.73	17.70
6735	NASDAQ	NAII	Wed, Jul 28, 2021	16.41	17.11	16.41	16.97
6734	NASDAQ	NAII	Tue, Jul 27, 2021	16.72	16.72	16.37	16.60
6733	NASDAQ	NAII	Mon, Jul 26, 2021	16.96	17.09	16.29	16.68
6732	NASDAQ	NAII	Fri, Jul 23, 2021	16.30	17.00	16.30	16.96
6731	NASDAQ	NAII	Thu, Jul 22, 2021	16.48	16.50	15.68	16.25
6730	NASDAQ	NAII	Wed, Jul 21, 2021	17.33	17.33	16.52	16.61
6729	NASDAQ	NAII	Tue, Jul 20, 2021	16.48	17.18	16.48	16.59
6728	NASDAQ	NAII	Mon, Jul 19, 2021	17.05	17.38	15.92	16.25
6727	NASDAQ	NAII	Fri, Jul 16, 2021	17.94	17.99	17.09	17.33
6726	NASDAQ	NAII	Thu, Jul 15, 2021	17.08	18.06	17.05	17.91
6725	NASDAQ	NAII	Wed, Jul 14, 2021	16.79	18.07	16.79	17.84
6724	NASDAQ	NAII	Tue, Jul 13, 2021	16.81	17.34	16.81	17.34
6723	NASDAQ	NAII	Mon, Jul 12, 2021	18.13	18.13	16.86	17.25
6722	NASDAQ	NAII	Fri, Jul 9, 2021	17.30	18.60	17.30	18.01
6721	NASDAQ	NAII	Thu, Jul 8, 2021	16.92	17.60	16.50	17.29
6720	NASDAQ	NAII	Wed, Jul 7, 2021	17.24	17.48	16.63	17.24
6719	NASDAQ	NAII	Tue, Jul 6, 2021	16.90	17.30	16.50	17.06
6718	NASDAQ	NAII	Fri, Jul 2, 2021	17.05	17.64	16.70	17.00
6717	NASDAQ	NAII	Thu, Jul 1, 2021	16.80	17.16	16.20	17.16
6716	NASDAQ	NAII	Wed, Jun 30, 2021	14.75	17.10	14.49	16.83
6715	NASDAQ	NAII	Tue, Jun 29, 2021	14.75	15.06	14.60	14.75
6714	NASDAQ	NAII	Mon, Jun 28, 2021	13.40	15.25	13.40	14.46
6713	NASDAQ	NAII	Fri, Jun 25, 2021	13.85	14.40	13.20	13.25
6712	NASDAQ	NAII	Thu, Jun 24, 2021	13.71	14.04	13.68	13.69
6711	NASDAQ	NAII	Wed, Jun 23, 2021	13.80	14.02	13.61	13.79
6710	NASDAQ	NAII	Tue, Jun 22, 2021	14.04	14.04	13.76	14.04
6709	NASDAQ	NAII	Mon, Jun 21, 2021	14.08	14.08	13.77	13.85
6708	NASDAQ	NAII	Fri, Jun 18, 2021	13.85	14.15	13.75	13.80
6707	NASDAQ	NAII	Thu, Jun 17, 2021	13.90	14.00	13.72	14.00
6706	NASDAQ	NAII	Wed, Jun 16, 2021	13.75	13.99	13.71	13.78
6705	NASDAQ	NAII	Tue, Jun 15, 2021	13.82	14.00	13.59	13.85
6704	NASDAQ	NAII	Mon, Jun 14, 2021	13.85	14.06	13.70	13.81
6703	NASDAQ	NAII	Fri, Jun 11, 2021	13.99	13.99	13.75	13.85
6702	NASDAQ	NAII	Thu, Jun 10, 2021	14.24	14.24	13.79	14.02
6701	NASDAQ	NAII	Wed, Jun 9, 2021	13.80	14.07	13.66	13.84
6700	NASDAQ	NAII	Tue, Jun 8, 2021	13.89	14.24	13.56	13.67
6699	NASDAQ	NAII	Mon, Jun 7, 2021	13.44	13.97	13.38	13.89
6698	NASDAQ	NAII	Fri, Jun 4, 2021	13.01	13.41	12.86	13.25
6697	NASDAQ	NAII	Thu, Jun 3, 2021	13.25	13.60	12.50	12.90
6696	NASDAQ	NAII	Wed, Jun 2, 2021	13.50	14.02	13.15	13.40
6695	NASDAQ	NAII	Tue, Jun 1, 2021	13.85	13.93	13.09	13.59
6694	NASDAQ	NAII	Fri, May 28, 2021	14.33	14.60	13.50	13.79
6693	NASDAQ	NAII	Thu, May 27, 2021	14.01	14.55	14.00	14.40
6692	NASDAQ	NAII	Wed, May 26, 2021	14.02	14.25	13.98	14.20
6691	NASDAQ	NAII	Tue, May 25, 2021	14.26	14.48	13.83	14.00
6690	NASDAQ	NAII	Mon, May 24, 2021	14.46	14.46	14.21	14.36
6689	NASDAQ	NAII	Fri, May 21, 2021	14.60	14.60	14.23	14.51
6688	NASDAQ	NAII	Thu, May 20, 2021	14.51	14.78	14.25	14.57
6687	NASDAQ	NAII	Wed, May 19, 2021	14.17	14.60	14.17	14.32
6686	NASDAQ	NAII	Tue, May 18, 2021	14.60	14.60	14.25	14.25
6685	NASDAQ	NAII	Mon, May 17, 2021	14.63	14.72	14.38	14.61
6684	NASDAQ	NAII	Fri, May 14, 2021	14.79	14.92	14.33	14.45
6683	NASDAQ	NAII	Thu, May 13, 2021	14.14	14.69	14.14	14.60
6682	NASDAQ	NAII	Wed, May 12, 2021	14.19	14.75	14.11	14.25
6681	NASDAQ	NAII	Tue, May 11, 2021	14.10	14.80	14.10	14.36
6680	NASDAQ	NAII	Mon, May 10, 2021	14.70	14.97	14.20	14.20
6679	NASDAQ	NAII	Fri, May 7, 2021	14.47	15.53	14.47	14.90
6678	NASDAQ	NAII	Thu, May 6, 2021	13.66	14.99	13.66	14.38
6677	NASDAQ	NAII	Wed, May 5, 2021	14.35	14.40	13.44	13.70
6676	NASDAQ	NAII	Tue, May 4, 2021	14.04	14.62	14.04	14.05
6675	NASDAQ	NAII	Mon, May 3, 2021	15.26	15.26	14.15	14.27
6674	NASDAQ	NAII	Fri, Apr 30, 2021	15.62	16.21	14.84	15.00
6673	NASDAQ	NAII	Thu, Apr 29, 2021	16.20	16.27	15.78	15.91
6672	NASDAQ	NAII	Wed, Apr 28, 2021	15.42	16.00	15.41	15.80
6671	NASDAQ	NAII	Tue, Apr 27, 2021	15.17	15.54	15.17	15.47
6670	NASDAQ	NAII	Mon, Apr 26, 2021	15.38	15.42	14.85	15.18
6669	NASDAQ	NAII	Fri, Apr 23, 2021	15.83	15.83	14.52	15.28
6668	NASDAQ	NAII	Thu, Apr 22, 2021	16.38	16.54	15.32	15.65
6667	NASDAQ	NAII	Wed, Apr 21, 2021	16.18	16.83	16.09	16.22
6666	NASDAQ	NAII	Tue, Apr 20, 2021	16.77	17.00	15.93	16.22
6665	NASDAQ	NAII	Mon, Apr 19, 2021	18.20	18.23	16.72	16.93
6664	NASDAQ	NAII	Fri, Apr 16, 2021	16.99	18.27	16.99	18.20
6663	NASDAQ	NAII	Thu, Apr 15, 2021	17.08	17.14	16.85	17.06
6662	NASDAQ	NAII	Wed, Apr 14, 2021	17.09	17.70	16.85	16.97
6661	NASDAQ	NAII	Tue, Apr 13, 2021	17.57	17.89	16.85	16.90
6660	NASDAQ	NAII	Mon, Apr 12, 2021	16.22	17.86	16.22	17.50
6659	NASDAQ	NAII	Fri, Apr 9, 2021	16.33	16.58	16.00	16.27
6658	NASDAQ	NAII	Thu, Apr 8, 2021	16.61	16.61	15.90	16.20
6657	NASDAQ	NAII	Wed, Apr 7, 2021	16.47	16.59	16.01	16.02
6656	NASDAQ	NAII	Tue, Apr 6, 2021	16.13	16.51	16.11	16.20
6655	NASDAQ	NAII	Mon, Apr 5, 2021	15.78	16.79	15.78	16.53
6654	NASDAQ	NAII	Thu, Apr 1, 2021	15.40	16.19	15.40	16.18
6653	NASDAQ	NAII	Wed, Mar 31, 2021	15.50	15.50	14.77	15.36
6652	NASDAQ	NAII	Tue, Mar 30, 2021	15.18	15.62	14.98	15.45
6651	NASDAQ	NAII	Mon, Mar 29, 2021	15.38	15.69	15.00	15.24
6650	NASDAQ	NAII	Fri, Mar 26, 2021	15.89	15.98	15.39	15.68
6649	NASDAQ	NAII	Thu, Mar 25, 2021	15.56	16.02	14.95	16.02
6648	NASDAQ	NAII	Wed, Mar 24, 2021	16.41	17.43	15.29	15.61
6647	NASDAQ	NAII	Tue, Mar 23, 2021	16.33	16.94	15.27	16.27
6646	NASDAQ	NAII	Mon, Mar 22, 2021	16.73	18.12	16.65	17.03
6645	NASDAQ	NAII	Fri, Mar 19, 2021	16.53	16.95	16.46	16.75
6644	NASDAQ	NAII	Thu, Mar 18, 2021	16.09	16.95	16.09	16.65
6643	NASDAQ	NAII	Wed, Mar 17, 2021	16.05	16.47	16.05	16.28
6642	NASDAQ	NAII	Tue, Mar 16, 2021	16.49	16.71	16.32	16.44
6641	NASDAQ	NAII	Mon, Mar 15, 2021	16.81	16.94	16.56	16.63
6640	NASDAQ	NAII	Fri, Mar 12, 2021	16.09	16.81	16.05	16.81
6639	NASDAQ	NAII	Thu, Mar 11, 2021	16.10	16.50	15.96	16.20
6638	NASDAQ	NAII	Wed, Mar 10, 2021	16.05	16.62	15.95	16.10
6637	NASDAQ	NAII	Tue, Mar 9, 2021	15.36	16.08	15.10	15.94
6636	NASDAQ	NAII	Mon, Mar 8, 2021	14.17	15.23	14.17	15.05
6635	NASDAQ	NAII	Fri, Mar 5, 2021	14.65	14.90	14.06	14.36
6634	NASDAQ	NAII	Thu, Mar 4, 2021	15.40	15.40	14.07	14.49
6633	NASDAQ	NAII	Wed, Mar 3, 2021	15.20	15.20	14.60	14.61
6632	NASDAQ	NAII	Tue, Mar 2, 2021	16.26	16.26	15.13	15.19
6631	NASDAQ	NAII	Mon, Mar 1, 2021	15.92	16.50	15.75	16.34
6630	NASDAQ	NAII	Fri, Feb 26, 2021	16.45	16.89	15.71	15.71
6629	NASDAQ	NAII	Thu, Feb 25, 2021	16.80	17.10	16.28	16.66
6628	NASDAQ	NAII	Wed, Feb 24, 2021	16.11	16.98	16.04	16.53
6627	NASDAQ	NAII	Tue, Feb 23, 2021	15.71	16.97	14.05	16.00
6626	NASDAQ	NAII	Mon, Feb 22, 2021	16.48	16.52	15.87	16.08
6625	NASDAQ	NAII	Fri, Feb 19, 2021	16.33	17.06	15.92	16.74
6624	NASDAQ	NAII	Thu, Feb 18, 2021	16.46	16.92	15.72	16.28
6623	NASDAQ	NAII	Wed, Feb 17, 2021	17.23	17.23	16.28	16.92
6622	NASDAQ	NAII	Tue, Feb 16, 2021	17.47	17.49	16.55	17.23
6621	NASDAQ	NAII	Fri, Feb 12, 2021	17.83	17.99	17.00	17.13
6620	NASDAQ	NAII	Thu, Feb 11, 2021	17.66	18.50	17.55	17.66
6619	NASDAQ	NAII	Wed, Feb 10, 2021	18.19	18.43	15.74	17.66
6618	NASDAQ	NAII	Tue, Feb 9, 2021	15.60	15.99	15.31	15.82
6617	NASDAQ	NAII	Mon, Feb 8, 2021	15.10	15.85	15.05	15.46
6616	NASDAQ	NAII	Fri, Feb 5, 2021	14.69	15.25	14.36	15.25
6615	NASDAQ	NAII	Thu, Feb 4, 2021	14.66	15.05	14.17	14.36
6614	NASDAQ	NAII	Wed, Feb 3, 2021	14.21	14.75	13.58	14.63
6613	NASDAQ	NAII	Tue, Feb 2, 2021	14.29	14.63	13.34	13.87
6612	NASDAQ	NAII	Mon, Feb 1, 2021	15.08	15.98	14.06	14.51
6611	NASDAQ	NAII	Fri, Jan 29, 2021	14.59	15.45	14.05	14.37
6610	NASDAQ	NAII	Thu, Jan 28, 2021	14.30	14.99	14.00	14.35
6609	NASDAQ	NAII	Wed, Jan 27, 2021	14.63	15.42	13.75	14.33
6608	NASDAQ	NAII	Tue, Jan 26, 2021	13.40	14.98	13.35	14.60
6607	NASDAQ	NAII	Mon, Jan 25, 2021	13.32	13.40	12.23	13.23
6606	NASDAQ	NAII	Fri, Jan 22, 2021	12.80	12.99	12.61	12.95
6605	NASDAQ	NAII	Thu, Jan 21, 2021	13.17	13.40	12.97	12.97
6604	NASDAQ	NAII	Wed, Jan 20, 2021	12.97	13.64	12.81	12.95
6603	NASDAQ	NAII	Tue, Jan 19, 2021	12.57	12.99	12.50	12.89
6602	NASDAQ	NAII	Fri, Jan 15, 2021	12.55	13.13	12.53	12.70
6601	NASDAQ	NAII	Thu, Jan 14, 2021	12.24	13.13	12.24	12.80
6600	NASDAQ	NAII	Wed, Jan 13, 2021	12.50	12.65	12.15	12.24
6599	NASDAQ	NAII	Tue, Jan 12, 2021	12.47	12.51	11.94	12.32
6598	NASDAQ	NAII	Mon, Jan 11, 2021	13.00	13.15	11.26	11.65
6597	NASDAQ	NAII	Fri, Jan 8, 2021	12.99	13.46	12.77	13.06
6596	NASDAQ	NAII	Thu, Jan 7, 2021	12.63	13.27	12.20	12.88
6595	NASDAQ	NAII	Wed, Jan 6, 2021	11.70	12.77	11.69	12.14
6594	NASDAQ	NAII	Tue, Jan 5, 2021	10.69	11.65	10.64	11.51
6593	NASDAQ	NAII	Mon, Jan 4, 2021	10.34	10.75	10.34	10.60
6592	NASDAQ	NAII	Thu, Dec 31, 2020	10.38	10.71	10.11	10.59
6591	NASDAQ	NAII	Wed, Dec 30, 2020	10.73	10.98	10.22	10.58
6590	NASDAQ	NAII	Tue, Dec 29, 2020	10.45	10.98	10.45	10.73
6589	NASDAQ	NAII	Mon, Dec 28, 2020	10.99	11.00	10.73	10.82
6588	NASDAQ	NAII	Thu, Dec 24, 2020	10.64	10.94	10.64	10.84
6587	NASDAQ	NAII	Wed, Dec 23, 2020	10.79	10.91	10.56	10.64
6586	NASDAQ	NAII	Tue, Dec 22, 2020	11.00	11.00	10.51	10.73
6585	NASDAQ	NAII	Mon, Dec 21, 2020	9.97	11.00	9.11	10.99
6584	NASDAQ	NAII	Fri, Dec 18, 2020	9.80	10.16	9.80	10.06
6583	NASDAQ	NAII	Thu, Dec 17, 2020	9.98	10.19	9.90	10.05
6582	NASDAQ	NAII	Wed, Dec 16, 2020	9.89	10.07	9.89	9.97
6581	NASDAQ	NAII	Tue, Dec 15, 2020	9.89	10.07	9.87	10.07
6580	NASDAQ	NAII	Mon, Dec 14, 2020	10.09	10.17	9.83	9.85
6579	NASDAQ	NAII	Fri, Dec 11, 2020	10.15	10.28	9.83	10.12
6578	NASDAQ	NAII	Thu, Dec 10, 2020	9.77	10.43	9.77	10.15
6577	NASDAQ	NAII	Wed, Dec 9, 2020	10.23	10.47	9.83	10.13
6576	NASDAQ	NAII	Tue, Dec 8, 2020	10.04	10.23	9.84	10.00
6575	NASDAQ	NAII	Mon, Dec 7, 2020	9.94	10.00	9.86	10.00
6574	NASDAQ	NAII	Fri, Dec 4, 2020	10.07	10.08	9.93	9.93
6573	NASDAQ	NAII	Thu, Dec 3, 2020	10.07	10.11	9.85	9.85
6572	NASDAQ	NAII	Wed, Dec 2, 2020	9.85	10.11	9.80	9.96
6571	NASDAQ	NAII	Tue, Dec 1, 2020	9.71	10.08	9.71	10.08
6570	NASDAQ	NAII	Mon, Nov 30, 2020	9.98	10.20	9.85	9.97
6569	NASDAQ	NAII	Fri, Nov 27, 2020	10.25	10.25	9.94	10.12
6568	NASDAQ	NAII	Wed, Nov 25, 2020	10.05	10.05	10.00	10.00
6567	NASDAQ	NAII	Tue, Nov 24, 2020	9.84	10.42	9.76	10.20
6566	NASDAQ	NAII	Mon, Nov 23, 2020	10.40	10.79	9.87	10.29
6565	NASDAQ	NAII	Fri, Nov 20, 2020	9.91	10.80	9.91	10.21
6564	NASDAQ	NAII	Thu, Nov 19, 2020	10.30	10.30	9.90	9.91
6563	NASDAQ	NAII	Wed, Nov 18, 2020	9.61	10.39	9.61	10.20
6562	NASDAQ	NAII	Tue, Nov 17, 2020	9.70	10.24	9.21	10.08
6561	NASDAQ	NAII	Mon, Nov 16, 2020	10.48	10.51	9.99	10.06
6560	NASDAQ	NAII	Fri, Nov 13, 2020	10.30	10.80	9.91	10.35
6559	NASDAQ	NAII	Thu, Nov 12, 2020	9.60	10.50	9.30	10.30
6558	NASDAQ	NAII	Wed, Nov 11, 2020	8.70	9.95	8.63	9.60
6557	NASDAQ	NAII	Tue, Nov 10, 2020	8.20	8.25	7.80	7.95
6556	NASDAQ	NAII	Mon, Nov 9, 2020	8.04	8.04	7.81	7.94
6555	NASDAQ	NAII	Fri, Nov 6, 2020	8.15	8.15	7.76	7.90
6554	NASDAQ	NAII	Thu, Nov 5, 2020	7.76	7.86	7.75	7.85
6553	NASDAQ	NAII	Wed, Nov 4, 2020	7.82	8.15	7.77	7.77
6552	NASDAQ	NAII	Tue, Nov 3, 2020	7.96	8.06	7.79	7.79
6551	NASDAQ	NAII	Mon, Nov 2, 2020	7.76	7.95	7.76	7.77
6550	NASDAQ	NAII	Fri, Oct 30, 2020	7.75	7.95	7.72	7.74
6549	NASDAQ	NAII	Thu, Oct 29, 2020	8.07	8.07	7.72	7.78
6548	NASDAQ	NAII	Wed, Oct 28, 2020	7.69	8.11	7.69	7.84
6547	NASDAQ	NAII	Tue, Oct 27, 2020	7.88	8.10	7.82	8.10
6546	NASDAQ	NAII	Mon, Oct 26, 2020	7.77	8.00	7.77	7.99
6545	NASDAQ	NAII	Fri, Oct 23, 2020	7.80	8.01	7.77	7.84
6544	NASDAQ	NAII	Thu, Oct 22, 2020	7.86	7.96	7.73	7.73
6543	NASDAQ	NAII	Wed, Oct 21, 2020	7.84	8.09	7.84	8.09
6542	NASDAQ	NAII	Tue, Oct 20, 2020	8.11	8.11	7.84	7.84
6541	NASDAQ	NAII	Mon, Oct 19, 2020	8.19	8.30	7.82	7.82
6540	NASDAQ	NAII	Fri, Oct 16, 2020	7.84	8.05	7.84	8.01
6539	NASDAQ	NAII	Thu, Oct 15, 2020	8.00	8.16	7.93	8.04
6538	NASDAQ	NAII	Wed, Oct 14, 2020	8.21	8.29	7.86	7.90
6537	NASDAQ	NAII	Tue, Oct 13, 2020	7.61	8.15	7.56	8.15
6536	NASDAQ	NAII	Mon, Oct 12, 2020	7.83	7.98	7.78	7.94
6535	NASDAQ	NAII	Fri, Oct 9, 2020	7.76	7.99	7.76	7.90
6534	NASDAQ	NAII	Thu, Oct 8, 2020	7.52	7.91	7.52	7.86
6533	NASDAQ	NAII	Wed, Oct 7, 2020	7.62	7.93	7.62	7.87
6532	NASDAQ	NAII	Tue, Oct 6, 2020	7.86	7.86	7.45	7.61
6531	NASDAQ	NAII	Mon, Oct 5, 2020	7.82	7.87	7.68	7.68
6530	NASDAQ	NAII	Fri, Oct 2, 2020	7.69	7.96	7.54	7.87
6529	NASDAQ	NAII	Thu, Oct 1, 2020	7.51	7.57	7.40	7.40
6528	NASDAQ	NAII	Wed, Sep 30, 2020	7.51	7.85	7.39	7.55
6527	NASDAQ	NAII	Tue, Sep 29, 2020	7.49	7.98	7.49	7.50
6526	NASDAQ	NAII	Mon, Sep 28, 2020	7.41	8.06	7.41	8.04
6525	NASDAQ	NAII	Fri, Sep 25, 2020	7.36	7.71	7.36	7.71
6524	NASDAQ	NAII	Thu, Sep 24, 2020	7.37	7.70	7.34	7.37
6523	NASDAQ	NAII	Wed, Sep 23, 2020	7.73	8.09	7.40	7.40
6522	NASDAQ	NAII	Tue, Sep 22, 2020	7.75	8.00	7.55	7.70
6521	NASDAQ	NAII	Mon, Sep 21, 2020	6.77	6.80	6.52	6.74
6520	NASDAQ	NAII	Fri, Sep 18, 2020	6.90	7.26	6.77	6.77
6519	NASDAQ	NAII	Thu, Sep 17, 2020	7.19	7.30	6.94	7.29
6518	NASDAQ	NAII	Wed, Sep 16, 2020	6.97	7.20	6.77	7.20
6517	NASDAQ	NAII	Tue, Sep 15, 2020	7.09	7.09	6.91	6.95
6516	NASDAQ	NAII	Mon, Sep 14, 2020	7.00	7.17	7.00	7.17
6515	NASDAQ	NAII	Fri, Sep 11, 2020	7.00	7.22	6.90	7.18
6514	NASDAQ	NAII	Thu, Sep 10, 2020	7.42	7.42	7.00	7.29
6513	NASDAQ	NAII	Wed, Sep 9, 2020	7.22	7.31	7.13	7.13
6512	NASDAQ	NAII	Tue, Sep 8, 2020	7.47	7.47	7.10	7.10
6511	NASDAQ	NAII	Fri, Sep 4, 2020	7.30	7.35	7.00	7.18
6510	NASDAQ	NAII	Thu, Sep 3, 2020	8.24	8.24	6.90	7.21
6509	NASDAQ	NAII	Wed, Sep 2, 2020	8.33	8.33	7.95	8.23
6508	NASDAQ	NAII	Tue, Sep 1, 2020	7.50	8.39	7.50	8.00
6507	NASDAQ	NAII	Mon, Aug 31, 2020	7.89	8.58	7.89	8.00
6506	NASDAQ	NAII	Fri, Aug 28, 2020	7.58	8.10	7.58	8.07
6505	NASDAQ	NAII	Thu, Aug 27, 2020	7.60	8.10	7.56	7.57
6504	NASDAQ	NAII	Wed, Aug 26, 2020	7.66	8.33	7.66	7.95
6503	NASDAQ	NAII	Tue, Aug 25, 2020	7.95	8.25	7.68	7.88
6502	NASDAQ	NAII	Mon, Aug 24, 2020	7.51	7.93	7.51	7.85
6501	NASDAQ	NAII	Fri, Aug 21, 2020	7.59	7.92	7.37	7.70
6500	NASDAQ	NAII	Thu, Aug 20, 2020	7.53	7.99	7.53	7.79
6499	NASDAQ	NAII	Wed, Aug 19, 2020	7.36	7.73	7.36	7.73
6498	NASDAQ	NAII	Tue, Aug 18, 2020	7.26	7.66	7.15	7.54
6497	NASDAQ	NAII	Mon, Aug 17, 2020	7.01	7.17	6.95	7.07
6496	NASDAQ	NAII	Fri, Aug 14, 2020	6.95	7.14	6.95	7.06
6495	NASDAQ	NAII	Thu, Aug 13, 2020	7.15	7.15	6.92	7.09
6494	NASDAQ	NAII	Wed, Aug 12, 2020	6.75	7.16	6.71	7.12
6493	NASDAQ	NAII	Tue, Aug 11, 2020	6.71	7.22	6.70	6.89
6492	NASDAQ	NAII	Mon, Aug 10, 2020	7.05	7.13	6.63	6.79
6491	NASDAQ	NAII	Fri, Aug 7, 2020	6.70	6.97	6.65	6.89
6490	NASDAQ	NAII	Thu, Aug 6, 2020	6.55	6.99	6.49	6.65
6489	NASDAQ	NAII	Wed, Aug 5, 2020	6.55	6.85	6.53	6.63
6488	NASDAQ	NAII	Tue, Aug 4, 2020	6.62	6.62	6.07	6.52
6487	NASDAQ	NAII	Mon, Aug 3, 2020	7.20	7.39	6.57	6.57
6486	NASDAQ	NAII	Fri, Jul 31, 2020	7.06	7.06	6.76	6.81
6485	NASDAQ	NAII	Thu, Jul 30, 2020	6.75	7.12	6.75	7.06
6484	NASDAQ	NAII	Wed, Jul 29, 2020	6.82	7.05	6.55	6.77
6483	NASDAQ	NAII	Tue, Jul 28, 2020	6.99	6.99	6.87	6.94
6482	NASDAQ	NAII	Mon, Jul 27, 2020	7.01	7.01	6.93	6.99
6481	NASDAQ	NAII	Fri, Jul 24, 2020	6.86	7.07	6.86	6.92
6480	NASDAQ	NAII	Thu, Jul 23, 2020	6.85	7.16	6.85	6.89
6479	NASDAQ	NAII	Wed, Jul 22, 2020	6.86	7.20	6.86	6.92
6478	NASDAQ	NAII	Tue, Jul 21, 2020	6.99	7.18	6.99	7.10
6477	NASDAQ	NAII	Mon, Jul 20, 2020	6.96	7.06	6.96	7.00
6476	NASDAQ	NAII	Fri, Jul 17, 2020	6.81	7.17	6.81	7.17
6475	NASDAQ	NAII	Thu, Jul 16, 2020	7.15	7.15	7.11	7.11
6474	NASDAQ	NAII	Wed, Jul 15, 2020	7.07	7.18	7.06	7.18
6473	NASDAQ	NAII	Tue, Jul 14, 2020	6.79	6.92	6.61	6.92
6472	NASDAQ	NAII	Mon, Jul 13, 2020	6.63	6.78	6.63	6.75
6471	NASDAQ	NAII	Fri, Jul 10, 2020	6.63	6.82	6.63	6.81
6470	NASDAQ	NAII	Thu, Jul 9, 2020	6.75	6.81	6.75	6.81
6469	NASDAQ	NAII	Wed, Jul 8, 2020	6.68	6.87	6.63	6.65
6468	NASDAQ	NAII	Tue, Jul 7, 2020	6.89	7.08	6.72	6.73
6467	NASDAQ	NAII	Mon, Jul 6, 2020	7.03	7.11	7.03	7.11
6466	NASDAQ	NAII	Thu, Jul 2, 2020	6.87	7.07	6.87	6.94
6465	NASDAQ	NAII	Wed, Jul 1, 2020	6.80	7.02	6.75	7.02
6464	NASDAQ	NAII	Tue, Jun 30, 2020	6.80	7.00	6.80	6.84
6463	NASDAQ	NAII	Mon, Jun 29, 2020	7.40	7.40	7.27	7.28
6462	NASDAQ	NAII	Fri, Jun 26, 2020	6.96	7.40	6.66	7.40
6461	NASDAQ	NAII	Thu, Jun 25, 2020	6.50	7.00	6.50	6.73
6460	NASDAQ	NAII	Wed, Jun 24, 2020	6.98	6.98	6.57	6.72
6459	NASDAQ	NAII	Tue, Jun 23, 2020	6.85	6.99	6.83	6.99
6458	NASDAQ	NAII	Mon, Jun 22, 2020	6.73	6.80	6.44	6.80
6457	NASDAQ	NAII	Fri, Jun 19, 2020	6.55	6.90	6.53	6.90
6456	NASDAQ	NAII	Thu, Jun 18, 2020	6.47	6.67	6.22	6.43
6455	NASDAQ	NAII	Wed, Jun 17, 2020	6.42	6.42	6.06	6.37
6454	NASDAQ	NAII	Tue, Jun 16, 2020	6.49	6.52	6.32	6.32
6453	NASDAQ	NAII	Mon, Jun 15, 2020	6.45	6.70	6.45	6.50
6452	NASDAQ	NAII	Fri, Jun 12, 2020	6.71	6.71	6.50	6.50
6451	NASDAQ	NAII	Thu, Jun 11, 2020	6.94	6.94	6.50	6.61
6450	NASDAQ	NAII	Wed, Jun 10, 2020	7.00	7.13	6.89	7.13
6449	NASDAQ	NAII	Tue, Jun 9, 2020	7.00	7.20	7.00	7.11
6448	NASDAQ	NAII	Mon, Jun 8, 2020	7.01	7.29	6.99	7.03
6447	NASDAQ	NAII	Fri, Jun 5, 2020	7.25	7.25	7.18	7.25
6446	NASDAQ	NAII	Thu, Jun 4, 2020	7.29	7.29	6.88	7.25
6445	NASDAQ	NAII	Wed, Jun 3, 2020	7.25	7.29	6.72	7.00
6444	NASDAQ	NAII	Tue, Jun 2, 2020	6.26	7.00	6.26	6.77
6443	NASDAQ	NAII	Mon, Jun 1, 2020	6.88	7.10	6.75	6.75
6442	NASDAQ	NAII	Fri, May 29, 2020	7.11	7.11	6.83	6.83
6441	NASDAQ	NAII	Thu, May 28, 2020	7.47	7.50	7.19	7.27
6440	NASDAQ	NAII	Wed, May 27, 2020	6.22	7.38	6.22	6.89
6439	NASDAQ	NAII	Tue, May 26, 2020	6.48	6.53	6.48	6.50
6438	NASDAQ	NAII	Fri, May 22, 2020	6.65	6.65	6.13	6.50
6437	NASDAQ	NAII	Thu, May 21, 2020	6.15	6.50	6.15	6.36
6436	NASDAQ	NAII	Wed, May 20, 2020	6.12	6.18	6.10	6.18
6435	NASDAQ	NAII	Tue, May 19, 2020	6.11	6.18	6.02	6.08
6434	NASDAQ	NAII	Mon, May 18, 2020	5.85	6.24	5.85	6.13
6433	NASDAQ	NAII	Fri, May 15, 2020	6.31	6.36	5.82	5.93
6432	NASDAQ	NAII	Thu, May 14, 2020	6.94	6.94	6.43	6.48
6431	NASDAQ	NAII	Wed, May 13, 2020	6.97	6.98	6.94	6.94
6430	NASDAQ	NAII	Tue, May 12, 2020	7.05	7.10	6.90	7.05
6429	NASDAQ	NAII	Mon, May 11, 2020	6.50	7.46	6.50	6.99
6428	NASDAQ	NAII	Fri, May 8, 2020	6.35	6.38	6.35	6.38
6427	NASDAQ	NAII	Thu, May 7, 2020	6.49	6.67	6.31	6.31
6426	NASDAQ	NAII	Wed, May 6, 2020	6.49	6.55	6.46	6.55
6425	NASDAQ	NAII	Tue, May 5, 2020	6.93	6.93	6.50	6.50
6424	NASDAQ	NAII	Mon, May 4, 2020	6.98	6.98	6.70	6.89
6423	NASDAQ	NAII	Fri, May 1, 2020	6.77	7.00	6.75	7.00
6422	NASDAQ	NAII	Thu, Apr 30, 2020	6.89	6.93	6.82	6.90
6421	NASDAQ	NAII	Wed, Apr 29, 2020	7.11	7.32	6.96	6.96
6420	NASDAQ	NAII	Tue, Apr 28, 2020	7.09	7.09	6.96	6.96
6419	NASDAQ	NAII	Mon, Apr 27, 2020	7.06	7.15	7.06	7.15
6418	NASDAQ	NAII	Fri, Apr 24, 2020	7.15	7.17	7.15	7.17
6417	NASDAQ	NAII	Thu, Apr 23, 2020	7.47	7.50	7.13	7.13
6416	NASDAQ	NAII	Wed, Apr 22, 2020	7.23	7.30	6.82	7.25
6415	NASDAQ	NAII	Tue, Apr 21, 2020	7.36	7.36	7.22	7.22
6414	NASDAQ	NAII	Mon, Apr 20, 2020	7.32	7.32	7.32	7.32
6413	NASDAQ	NAII	Fri, Apr 17, 2020	7.43	7.43	7.36	7.38
6412	NASDAQ	NAII	Thu, Apr 16, 2020	7.48	7.50	7.36	7.36
6411	NASDAQ	NAII	Wed, Apr 15, 2020	7.06	7.42	7.06	7.20
6410	NASDAQ	NAII	Tue, Apr 14, 2020	6.82	7.44	6.82	7.43
6409	NASDAQ	NAII	Mon, Apr 13, 2020	6.74	6.82	6.28	6.82
6408	NASDAQ	NAII	Thu, Apr 9, 2020	6.43	6.69	6.36	6.64
6407	NASDAQ	NAII	Wed, Apr 8, 2020	6.43	6.51	6.43	6.49
6406	NASDAQ	NAII	Tue, Apr 7, 2020	6.50	6.51	6.40	6.51
6405	NASDAQ	NAII	Mon, Apr 6, 2020	6.49	6.54	6.47	6.50
6404	NASDAQ	NAII	Fri, Apr 3, 2020	6.09	6.23	5.98	6.23
6403	NASDAQ	NAII	Thu, Apr 2, 2020	5.95	6.50	5.95	6.35
6402	NASDAQ	NAII	Wed, Apr 1, 2020	5.85	6.32	5.85	6.28
6401	NASDAQ	NAII	Tue, Mar 31, 2020	6.28	6.35	5.69	6.30
6400	NASDAQ	NAII	Mon, Mar 30, 2020	6.10	6.51	6.10	6.51
6399	NASDAQ	NAII	Fri, Mar 27, 2020	6.61	6.61	6.02	6.21
6398	NASDAQ	NAII	Thu, Mar 26, 2020	5.83	6.25	5.60	6.14
6397	NASDAQ	NAII	Wed, Mar 25, 2020	5.72	6.25	5.72	6.25
6396	NASDAQ	NAII	Tue, Mar 24, 2020	5.84	6.22	5.30	5.43
6395	NASDAQ	NAII	Mon, Mar 23, 2020	5.20	5.23	4.90	5.15
6394	NASDAQ	NAII	Fri, Mar 20, 2020	5.44	5.70	4.75	5.63
6393	NASDAQ	NAII	Thu, Mar 19, 2020	5.42	5.90	5.31	5.50
6392	NASDAQ	NAII	Wed, Mar 18, 2020	5.75	6.32	5.25	5.54
6391	NASDAQ	NAII	Tue, Mar 17, 2020	5.81	6.19	5.67	6.15
6390	NASDAQ	NAII	Mon, Mar 16, 2020	5.18	6.20	5.18	6.19
6389	NASDAQ	NAII	Fri, Mar 13, 2020	6.27	6.32	6.00	6.13
6388	NASDAQ	NAII	Thu, Mar 12, 2020	6.12	6.44	6.00	6.38
6387	NASDAQ	NAII	Wed, Mar 11, 2020	6.79	6.79	6.53	6.65
6386	NASDAQ	NAII	Tue, Mar 10, 2020	6.96	7.29	6.91	7.29
6385	NASDAQ	NAII	Mon, Mar 9, 2020	6.95	6.95	6.91	6.91
6384	NASDAQ	NAII	Fri, Mar 6, 2020	7.21	7.54	7.08	7.12
6383	NASDAQ	NAII	Thu, Mar 5, 2020	7.12	7.49	7.12	7.15
6382	NASDAQ	NAII	Wed, Mar 4, 2020	7.77	7.77	7.17	7.17
6381	NASDAQ	NAII	Tue, Mar 3, 2020	6.91	7.44	6.91	7.11
6380	NASDAQ	NAII	Mon, Mar 2, 2020	7.06	7.11	6.91	6.91
6379	NASDAQ	NAII	Fri, Feb 28, 2020	6.88	7.39	6.88	7.20
6378	NASDAQ	NAII	Thu, Feb 27, 2020	7.35	7.70	7.30	7.40
6377	NASDAQ	NAII	Wed, Feb 26, 2020	7.36	7.47	7.30	7.40
6376	NASDAQ	NAII	Tue, Feb 25, 2020	7.60	7.99	7.30	7.30
6375	NASDAQ	NAII	Mon, Feb 24, 2020	7.26	7.38	7.22	7.30
6374	NASDAQ	NAII	Fri, Feb 21, 2020	7.44	7.55	7.29	7.37
6373	NASDAQ	NAII	Thu, Feb 20, 2020	7.37	7.65	7.30	7.30
6372	NASDAQ	NAII	Wed, Feb 19, 2020	7.40	7.52	7.30	7.45
6371	NASDAQ	NAII	Tue, Feb 18, 2020	7.45	7.56	7.35	7.36
6370	NASDAQ	NAII	Fri, Feb 14, 2020	7.55	7.69	7.50	7.50
6369	NASDAQ	NAII	Thu, Feb 13, 2020	7.45	7.90	7.45	7.66
6368	NASDAQ	NAII	Wed, Feb 12, 2020	7.72	7.92	7.27	7.56
6367	NASDAQ	NAII	Tue, Feb 11, 2020	7.90	8.03	7.85	7.92
6366	NASDAQ	NAII	Mon, Feb 10, 2020	8.11	8.38	7.91	8.15
6365	NASDAQ	NAII	Fri, Feb 7, 2020	8.07	8.37	8.00	8.37
6364	NASDAQ	NAII	Thu, Feb 6, 2020	8.26	8.45	7.99	8.10
6363	NASDAQ	NAII	Wed, Feb 5, 2020	8.65	8.66	8.53	8.53
6362	NASDAQ	NAII	Tue, Feb 4, 2020	8.05	8.60	8.00	8.60
6361	NASDAQ	NAII	Mon, Feb 3, 2020	8.09	8.26	7.75	8.05
6360	NASDAQ	NAII	Fri, Jan 31, 2020	8.28	8.70	8.07	8.09
6359	NASDAQ	NAII	Thu, Jan 30, 2020	8.30	8.36	8.30	8.36
6358	NASDAQ	NAII	Wed, Jan 29, 2020	8.71	8.71	8.15	8.35
6357	NASDAQ	NAII	Tue, Jan 28, 2020	8.59	8.65	8.59	8.60
6356	NASDAQ	NAII	Mon, Jan 27, 2020	8.90	8.90	8.58	8.58
6355	NASDAQ	NAII	Fri, Jan 24, 2020	9.12	9.22	8.58	8.62
6354	NASDAQ	NAII	Thu, Jan 23, 2020	9.29	9.60	9.23	9.23
6353	NASDAQ	NAII	Wed, Jan 22, 2020	9.50	9.50	9.08	9.23
6352	NASDAQ	NAII	Tue, Jan 21, 2020	9.29	9.61	9.29	9.61
6351	NASDAQ	NAII	Fri, Jan 17, 2020	9.32	10.18	9.25	9.25
6350	NASDAQ	NAII	Thu, Jan 16, 2020	8.88	9.21	8.45	9.04
6349	NASDAQ	NAII	Wed, Jan 15, 2020	8.50	9.08	8.40	8.88
6348	NASDAQ	NAII	Tue, Jan 14, 2020	8.12	8.46	8.12	8.40
6347	NASDAQ	NAII	Mon, Jan 13, 2020	8.21	8.68	8.03	8.03
6346	NASDAQ	NAII	Fri, Jan 10, 2020	8.10	8.55	8.01	8.01
6345	NASDAQ	NAII	Thu, Jan 9, 2020	8.59	8.59	8.36	8.45
6344	NASDAQ	NAII	Wed, Jan 8, 2020	8.01	8.70	8.01	8.17
6343	NASDAQ	NAII	Tue, Jan 7, 2020	8.07	8.93	8.07	8.40
6342	NASDAQ	NAII	Mon, Jan 6, 2020	8.04	8.09	7.90	7.92
6341	NASDAQ	NAII	Fri, Jan 3, 2020	8.05	8.17	7.83	7.83
6340	NASDAQ	NAII	Thu, Jan 2, 2020	7.98	8.28	7.87	7.92
6339	NASDAQ	NAII	Tue, Dec 31, 2019	7.77	8.43	7.77	7.98
6338	NASDAQ	NAII	Mon, Dec 30, 2019	7.84	7.91	7.63	7.70
6337	NASDAQ	NAII	Fri, Dec 27, 2019	7.99	8.29	7.84	7.97
6336	NASDAQ	NAII	Thu, Dec 26, 2019	8.26	8.33	8.02	8.03
6335	NASDAQ	NAII	Tue, Dec 24, 2019	8.24	8.35	8.20	8.34
6334	NASDAQ	NAII	Mon, Dec 23, 2019	8.29	8.30	8.08	8.11
6333	NASDAQ	NAII	Fri, Dec 20, 2019	7.76	8.36	7.72	8.30
6332	NASDAQ	NAII	Thu, Dec 19, 2019	7.75	8.13	7.75	7.98
6331	NASDAQ	NAII	Wed, Dec 18, 2019	7.67	8.23	7.67	8.21
6330	NASDAQ	NAII	Tue, Dec 17, 2019	8.15	8.18	7.92	7.93
6329	NASDAQ	NAII	Mon, Dec 16, 2019	8.10	8.25	8.00	8.05
6328	NASDAQ	NAII	Fri, Dec 13, 2019	8.05	8.30	8.02	8.25
6327	NASDAQ	NAII	Thu, Dec 12, 2019	8.32	8.32	7.97	8.15
6326	NASDAQ	NAII	Wed, Dec 11, 2019	7.55	8.11	7.55	8.00
6325	NASDAQ	NAII	Tue, Dec 10, 2019	7.70	7.90	7.65	7.79
6324	NASDAQ	NAII	Mon, Dec 9, 2019	7.75	8.03	7.65	7.73
6323	NASDAQ	NAII	Fri, Dec 6, 2019	7.83	7.93	7.60	7.69
6322	NASDAQ	NAII	Thu, Dec 5, 2019	7.79	8.03	7.73	7.99
6321	NASDAQ	NAII	Wed, Dec 4, 2019	7.59	8.09	7.59	7.80
6320	NASDAQ	NAII	Tue, Dec 3, 2019	7.80	7.97	7.58	7.61
6319	NASDAQ	NAII	Mon, Dec 2, 2019	7.88	7.88	7.65	7.78
6318	NASDAQ	NAII	Fri, Nov 29, 2019	7.66	8.05	7.66	7.76
6317	NASDAQ	NAII	Wed, Nov 27, 2019	8.09	8.09	7.75	7.75
6316	NASDAQ	NAII	Tue, Nov 26, 2019	7.80	7.98	7.75	7.75
6315	NASDAQ	NAII	Mon, Nov 25, 2019	7.96	8.11	7.75	7.75
6314	NASDAQ	NAII	Fri, Nov 22, 2019	8.04	8.13	7.78	8.05
6313	NASDAQ	NAII	Thu, Nov 21, 2019	8.02	8.09	7.96	7.96
6312	NASDAQ	NAII	Wed, Nov 20, 2019	8.47	8.47	8.03	8.03
6311	NASDAQ	NAII	Tue, Nov 19, 2019	8.15	8.48	8.15	8.17
6310	NASDAQ	NAII	Mon, Nov 18, 2019	8.51	8.61	8.02	8.15
6309	NASDAQ	NAII	Fri, Nov 15, 2019	8.65	8.88	7.89	8.50
6308	NASDAQ	NAII	Thu, Nov 14, 2019	8.96	9.01	8.94	8.94
6307	NASDAQ	NAII	Wed, Nov 13, 2019	8.93	8.93	8.83	8.93
6306	NASDAQ	NAII	Tue, Nov 12, 2019	0.00	0.00	0.00	8.79
6305	NASDAQ	NAII	Mon, Nov 11, 2019	8.80	8.80	8.75	8.79
6304	NASDAQ	NAII	Thu, Nov 7, 2019	8.80	9.03	8.80	8.90
6303	NASDAQ	NAII	Wed, Nov 6, 2019	8.90	8.90	8.69	8.71
6302	NASDAQ	NAII	Tue, Nov 5, 2019	8.87	8.95	8.72	8.72
6301	NASDAQ	NAII	Mon, Nov 4, 2019	9.00	9.22	8.80	8.80
6300	NASDAQ	NAII	Fri, Nov 1, 2019	8.82	9.16	8.59	9.16
6299	NASDAQ	NAII	Thu, Oct 31, 2019	9.13	9.22	8.81	8.89
6298	NASDAQ	NAII	Wed, Oct 30, 2019	9.22	9.22	8.94	8.94
6297	NASDAQ	NAII	Tue, Oct 29, 2019	8.89	9.07	8.89	9.07
6296	NASDAQ	NAII	Mon, Oct 28, 2019	8.90	9.00	8.90	9.00
6295	NASDAQ	NAII	Fri, Oct 25, 2019	9.07	9.07	9.07	9.07
6294	NASDAQ	NAII	Thu, Oct 24, 2019	9.49	9.50	9.10	9.16
6293	NASDAQ	NAII	Wed, Oct 23, 2019	9.28	9.63	9.28	9.35
6292	NASDAQ	NAII	Tue, Oct 22, 2019	9.00	9.00	9.00	9.00
6291	NASDAQ	NAII	Mon, Oct 21, 2019	9.00	9.40	9.00	9.30
6290	NASDAQ	NAII	Fri, Oct 18, 2019	9.05	9.21	9.05	9.08
6289	NASDAQ	NAII	Thu, Oct 17, 2019	8.80	9.15	8.80	9.15
6288	NASDAQ	NAII	Wed, Oct 16, 2019	9.00	9.87	8.95	9.23
6287	NASDAQ	NAII	Tue, Oct 15, 2019	8.52	9.10	8.49	8.95
6286	NASDAQ	NAII	Mon, Oct 14, 2019	0.00	0.00	0.00	8.60
6285	NASDAQ	NAII	Fri, Oct 11, 2019	8.72	8.72	8.46	8.60
6284	NASDAQ	NAII	Thu, Oct 10, 2019	9.23	9.35	9.22	9.35
6283	NASDAQ	NAII	Wed, Oct 9, 2019	8.95	9.37	8.86	9.36
6282	NASDAQ	NAII	Tue, Oct 8, 2019	8.89	9.18	8.89	9.12
6281	NASDAQ	NAII	Mon, Oct 7, 2019	8.55	9.32	8.50	9.00
6280	NASDAQ	NAII	Fri, Oct 4, 2019	8.15	8.47	8.15	8.47
6279	NASDAQ	NAII	Thu, Oct 3, 2019	8.47	8.47	8.00	8.00
6278	NASDAQ	NAII	Wed, Oct 2, 2019	8.49	8.49	8.32	8.43
6277	NASDAQ	NAII	Tue, Oct 1, 2019	8.47	8.50	8.06	8.50
6276	NASDAQ	NAII	Mon, Sep 30, 2019	8.11	8.59	8.11	8.35
6275	NASDAQ	NAII	Fri, Sep 27, 2019	8.03	8.38	8.03	8.20
6274	NASDAQ	NAII	Thu, Sep 26, 2019	8.32	8.60	8.25	8.50
6273	NASDAQ	NAII	Wed, Sep 25, 2019	9.49	9.72	8.03	8.26
6272	NASDAQ	NAII	Tue, Sep 24, 2019	10.25	10.38	9.80	9.85
6271	NASDAQ	NAII	Mon, Sep 23, 2019	10.23	11.14	10.00	10.31
6270	NASDAQ	NAII	Fri, Sep 20, 2019	9.76	10.24	9.71	10.19
6269	NASDAQ	NAII	Thu, Sep 19, 2019	9.70	10.25	9.70	9.90
6268	NASDAQ	NAII	Wed, Sep 18, 2019	9.95	10.25	9.70	9.83
6267	NASDAQ	NAII	Tue, Sep 17, 2019	10.06	10.06	9.71	9.71
6266	NASDAQ	NAII	Mon, Sep 16, 2019	9.91	10.25	9.85	9.94
6265	NASDAQ	NAII	Fri, Sep 13, 2019	9.66	10.00	9.66	9.95
6264	NASDAQ	NAII	Wed, Sep 11, 2019	9.71	10.15	9.71	10.15
6263	NASDAQ	NAII	Tue, Sep 10, 2019	9.83	9.83	9.78	9.78
6262	NASDAQ	NAII	Mon, Sep 9, 2019	9.94	10.08	9.65	9.98
6261	NASDAQ	NAII	Fri, Sep 6, 2019	10.10	10.10	9.79	9.82
6260	NASDAQ	NAII	Thu, Sep 5, 2019	9.87	10.11	9.87	10.08
6259	NASDAQ	NAII	Wed, Sep 4, 2019	9.63	9.82	9.57	9.76
6258	NASDAQ	NAII	Tue, Sep 3, 2019	9.31	9.81	9.22	9.63
6257	NASDAQ	NAII	Fri, Aug 30, 2019	9.92	9.92	9.70	9.70
6256	NASDAQ	NAII	Thu, Aug 29, 2019	9.76	9.82	9.76	9.80
6255	NASDAQ	NAII	Wed, Aug 28, 2019	9.70	10.07	9.70	9.75
6254	NASDAQ	NAII	Tue, Aug 27, 2019	9.59	9.85	9.59	9.75
6253	NASDAQ	NAII	Mon, Aug 26, 2019	9.94	9.94	9.81	9.81
6252	NASDAQ	NAII	Fri, Aug 23, 2019	9.94	10.04	9.75	9.94
6251	NASDAQ	NAII	Thu, Aug 22, 2019	10.08	10.08	9.76	9.95
6250	NASDAQ	NAII	Wed, Aug 21, 2019	10.11	10.25	10.11	10.17
6249	NASDAQ	NAII	Tue, Aug 20, 2019	0.00	0.00	0.00	10.00
6248	NASDAQ	NAII	Mon, Aug 19, 2019	10.11	10.22	9.81	10.00
6247	NASDAQ	NAII	Fri, Aug 16, 2019	10.16	10.16	10.03	10.03
6246	NASDAQ	NAII	Thu, Aug 15, 2019	10.05	10.30	10.00	10.13
6245	NASDAQ	NAII	Wed, Aug 14, 2019	10.00	10.24	10.00	10.03
6244	NASDAQ	NAII	Tue, Aug 13, 2019	10.38	10.38	10.02	10.10
6243	NASDAQ	NAII	Mon, Aug 12, 2019	10.29	10.37	10.06	10.09
6242	NASDAQ	NAII	Fri, Aug 9, 2019	10.23	10.45	10.01	10.39
6241	NASDAQ	NAII	Thu, Aug 8, 2019	10.23	10.30	10.15	10.15
6240	NASDAQ	NAII	Wed, Aug 7, 2019	10.15	10.30	10.02	10.30
6239	NASDAQ	NAII	Tue, Aug 6, 2019	10.11	10.35	10.05	10.12
6238	NASDAQ	NAII	Mon, Aug 5, 2019	10.13	10.13	10.05	10.09
6237	NASDAQ	NAII	Fri, Aug 2, 2019	10.13	10.25	10.13	10.15
6236	NASDAQ	NAII	Thu, Aug 1, 2019	10.23	10.23	10.14	10.20
6235	NASDAQ	NAII	Wed, Jul 31, 2019	10.28	10.52	10.09	10.09
6234	NASDAQ	NAII	Tue, Jul 30, 2019	10.29	10.52	10.04	10.48
6233	NASDAQ	NAII	Mon, Jul 29, 2019	10.26	10.52	10.20	10.20
6232	NASDAQ	NAII	Fri, Jul 26, 2019	10.58	10.75	10.00	10.35
6231	NASDAQ	NAII	Thu, Jul 25, 2019	10.58	10.73	10.48	10.48
6230	NASDAQ	NAII	Wed, Jul 24, 2019	10.69	10.69	10.53	10.67
6229	NASDAQ	NAII	Tue, Jul 23, 2019	10.50	10.65	10.50	10.65
6228	NASDAQ	NAII	Mon, Jul 22, 2019	10.51	10.88	10.50	10.58
6227	NASDAQ	NAII	Fri, Jul 19, 2019	10.60	10.63	10.51	10.51
6226	NASDAQ	NAII	Thu, Jul 18, 2019	10.56	10.89	10.52	10.75
6225	NASDAQ	NAII	Wed, Jul 17, 2019	10.56	10.73	10.55	10.73
6224	NASDAQ	NAII	Tue, Jul 16, 2019	10.97	10.98	10.80	10.94
6223	NASDAQ	NAII	Mon, Jul 15, 2019	11.13	11.25	11.00	11.00
6222	NASDAQ	NAII	Fri, Jul 12, 2019	11.63	11.83	11.15	11.17
6221	NASDAQ	NAII	Thu, Jul 11, 2019	11.81	11.81	11.40	11.40
6220	NASDAQ	NAII	Wed, Jul 10, 2019	11.05	11.72	11.05	11.72
6219	NASDAQ	NAII	Tue, Jul 9, 2019	11.36	11.36	11.06	11.06
6218	NASDAQ	NAII	Mon, Jul 8, 2019	11.45	11.45	11.08	11.42
6217	NASDAQ	NAII	Fri, Jul 5, 2019	11.75	11.80	11.60	11.75
6216	NASDAQ	NAII	Wed, Jul 3, 2019	11.94	12.30	11.70	12.30
6215	NASDAQ	NAII	Tue, Jul 2, 2019	11.70	12.31	11.59	11.94
6214	NASDAQ	NAII	Mon, Jul 1, 2019	11.54	12.03	11.50	11.76
6213	NASDAQ	NAII	Fri, Jun 28, 2019	11.59	11.72	11.54	11.66
6212	NASDAQ	NAII	Thu, Jun 27, 2019	11.60	11.67	11.55	11.55
6211	NASDAQ	NAII	Wed, Jun 26, 2019	11.60	11.60	11.45	11.60
6210	NASDAQ	NAII	Tue, Jun 25, 2019	11.37	11.60	11.36	11.60
6209	NASDAQ	NAII	Mon, Jun 24, 2019	11.54	11.72	11.37	11.70
6208	NASDAQ	NAII	Fri, Jun 21, 2019	11.63	11.78	11.47	11.78
6207	NASDAQ	NAII	Thu, Jun 20, 2019	12.10	12.44	11.72	11.82
6206	NASDAQ	NAII	Wed, Jun 19, 2019	11.66	12.25	11.66	12.25
6205	NASDAQ	NAII	Tue, Jun 18, 2019	12.15	12.19	11.91	12.19
6204	NASDAQ	NAII	Mon, Jun 17, 2019	12.79	12.79	12.16	12.16
6203	NASDAQ	NAII	Fri, Jun 14, 2019	12.27	12.53	12.17	12.17
6202	NASDAQ	NAII	Thu, Jun 13, 2019	12.93	12.93	12.32	12.32
6201	NASDAQ	NAII	Wed, Jun 12, 2019	12.65	12.85	12.54	12.82
6200	NASDAQ	NAII	Tue, Jun 11, 2019	12.20	12.94	12.20	12.50
6199	NASDAQ	NAII	Mon, Jun 10, 2019	11.92	12.20	11.76	12.18
6198	NASDAQ	NAII	Fri, Jun 7, 2019	11.80	12.20	11.68	12.13
6197	NASDAQ	NAII	Thu, Jun 6, 2019	12.07	12.07	11.16	11.80
6196	NASDAQ	NAII	Wed, Jun 5, 2019	12.48	12.48	11.90	12.07
6195	NASDAQ	NAII	Tue, Jun 4, 2019	12.52	12.57	12.44	12.44
6194	NASDAQ	NAII	Mon, Jun 3, 2019	12.31	12.57	11.80	12.57
6193	NASDAQ	NAII	Fri, May 31, 2019	11.83	12.61	11.83	12.24
6192	NASDAQ	NAII	Thu, May 30, 2019	11.19	12.12	11.19	12.10
6191	NASDAQ	NAII	Wed, May 29, 2019	12.35	12.35	11.97	11.97
6190	NASDAQ	NAII	Tue, May 28, 2019	12.81	12.86	12.50	12.51
6189	NASDAQ	NAII	Fri, May 24, 2019	12.75	13.04	12.75	12.90
6188	NASDAQ	NAII	Thu, May 23, 2019	12.85	12.90	12.64	12.73
6187	NASDAQ	NAII	Wed, May 22, 2019	12.81	13.05	12.79	12.79
6186	NASDAQ	NAII	Tue, May 21, 2019	12.66	13.00	12.58	13.00
6185	NASDAQ	NAII	Mon, May 20, 2019	12.76	12.84	12.50	12.71
6184	NASDAQ	NAII	Fri, May 17, 2019	13.05	13.05	12.86	12.86
6183	NASDAQ	NAII	Thu, May 16, 2019	13.04	13.04	12.81	12.85
6182	NASDAQ	NAII	Wed, May 15, 2019	12.70	13.04	12.70	13.04
6181	NASDAQ	NAII	Tue, May 14, 2019	12.53	13.16	12.51	12.70
6180	NASDAQ	NAII	Mon, May 13, 2019	12.45	12.58	12.22	12.50
6179	NASDAQ	NAII	Fri, May 10, 2019	12.98	12.98	12.20	12.47
6178	NASDAQ	NAII	Thu, May 9, 2019	13.70	13.73	13.45	13.67
6177	NASDAQ	NAII	Wed, May 8, 2019	13.86	14.02	13.85	13.85
6176	NASDAQ	NAII	Tue, May 7, 2019	13.72	14.25	13.55	13.98
6175	NASDAQ	NAII	Mon, May 6, 2019	13.42	13.79	13.08	13.68
6174	NASDAQ	NAII	Fri, May 3, 2019	13.10	13.40	13.01	13.40
6173	NASDAQ	NAII	Thu, May 2, 2019	13.08	13.24	13.03	13.16
6172	NASDAQ	NAII	Wed, May 1, 2019	13.29	13.30	13.02	13.30
6171	NASDAQ	NAII	Tue, Apr 30, 2019	13.24	13.38	13.01	13.01
6170	NASDAQ	NAII	Mon, Apr 29, 2019	13.43	13.43	13.08	13.31
6169	NASDAQ	NAII	Fri, Apr 26, 2019	13.50	13.64	13.30	13.44
6168	NASDAQ	NAII	Thu, Apr 25, 2019	12.95	13.40	12.94	13.37
6167	NASDAQ	NAII	Wed, Apr 24, 2019	13.01	13.07	12.87	12.87
6166	NASDAQ	NAII	Tue, Apr 23, 2019	12.65	12.74	12.31	12.74
6165	NASDAQ	NAII	Mon, Apr 22, 2019	13.08	13.19	12.57	12.74
6164	NASDAQ	NAII	Thu, Apr 18, 2019	12.88	13.21	12.86	13.08
6163	NASDAQ	NAII	Wed, Apr 17, 2019	12.86	13.06	12.86	12.90
6162	NASDAQ	NAII	Tue, Apr 16, 2019	12.37	13.13	12.37	12.80
6161	NASDAQ	NAII	Mon, Apr 15, 2019	12.00	12.40	12.00	12.20
6160	NASDAQ	NAII	Fri, Apr 12, 2019	12.46	12.46	11.87	12.15
6159	NASDAQ	NAII	Thu, Apr 11, 2019	11.82	12.41	11.73	11.80
6158	NASDAQ	NAII	Wed, Apr 10, 2019	11.93	12.20	11.93	11.97
6157	NASDAQ	NAII	Tue, Apr 9, 2019	12.50	12.50	11.94	11.94
6156	NASDAQ	NAII	Mon, Apr 8, 2019	12.97	12.97	12.56	12.58
6155	NASDAQ	NAII	Fri, Apr 5, 2019	12.89	13.42	12.89	12.97
6154	NASDAQ	NAII	Thu, Apr 4, 2019	12.27	12.88	12.07	12.79
6153	NASDAQ	NAII	Wed, Apr 3, 2019	11.84	12.62	11.77	12.41
6152	NASDAQ	NAII	Tue, Apr 2, 2019	11.80	11.83	11.62	11.80
6151	NASDAQ	NAII	Mon, Apr 1, 2019	11.60	11.80	11.60	11.80
6150	NASDAQ	NAII	Fri, Mar 29, 2019	11.72	11.72	11.50	11.50
6149	NASDAQ	NAII	Thu, Mar 28, 2019	11.66	11.70	11.37	11.60
6148	NASDAQ	NAII	Wed, Mar 27, 2019	11.19	11.77	11.19	11.66
6147	NASDAQ	NAII	Tue, Mar 26, 2019	11.07	11.14	10.90	11.08
6146	NASDAQ	NAII	Mon, Mar 25, 2019	10.96	10.96	10.59	10.77
6145	NASDAQ	NAII	Fri, Mar 22, 2019	11.58	11.58	10.91	10.96
6144	NASDAQ	NAII	Thu, Mar 21, 2019	11.20	11.20	11.20	11.20
6143	NASDAQ	NAII	Wed, Mar 20, 2019	11.16	11.28	11.10	11.10
6142	NASDAQ	NAII	Tue, Mar 19, 2019	11.25	11.47	11.15	11.15
6141	NASDAQ	NAII	Mon, Mar 18, 2019	11.65	11.67	11.34	11.34
6140	NASDAQ	NAII	Fri, Mar 15, 2019	11.36	11.73	11.20	11.73
6139	NASDAQ	NAII	Thu, Mar 14, 2019	11.48	11.52	11.25	11.25
6138	NASDAQ	NAII	Wed, Mar 13, 2019	11.65	11.71	11.45	11.52
6137	NASDAQ	NAII	Tue, Mar 12, 2019	11.70	11.84	11.70	11.70
6136	NASDAQ	NAII	Mon, Mar 11, 2019	11.87	11.87	11.68	11.75
6135	NASDAQ	NAII	Fri, Mar 8, 2019	11.60	11.77	11.57	11.74
6134	NASDAQ	NAII	Thu, Mar 7, 2019	11.73	11.88	11.58	11.58
6133	NASDAQ	NAII	Wed, Mar 6, 2019	11.77	11.84	11.63	11.63
6132	NASDAQ	NAII	Tue, Mar 5, 2019	11.50	11.79	11.50	11.69
6131	NASDAQ	NAII	Mon, Mar 4, 2019	11.61	11.65	11.27	11.46
6130	NASDAQ	NAII	Fri, Mar 1, 2019	11.74	11.74	11.55	11.70
6129	NASDAQ	NAII	Thu, Feb 28, 2019	11.87	11.87	11.61	11.71
6128	NASDAQ	NAII	Wed, Feb 27, 2019	11.65	11.84	11.65	11.70
6127	NASDAQ	NAII	Tue, Feb 26, 2019	11.24	11.78	11.24	11.61
6126	NASDAQ	NAII	Mon, Feb 25, 2019	11.16	11.37	11.16	11.30
6125	NASDAQ	NAII	Fri, Feb 22, 2019	11.21	11.40	11.12	11.40
6124	NASDAQ	NAII	Thu, Feb 21, 2019	11.01	11.22	11.00	11.22
6123	NASDAQ	NAII	Wed, Feb 20, 2019	11.16	11.30	11.06	11.06
6122	NASDAQ	NAII	Tue, Feb 19, 2019	10.78	11.20	10.70	11.11
6121	NASDAQ	NAII	Fri, Feb 15, 2019	10.75	11.15	10.53	10.63
6120	NASDAQ	NAII	Thu, Feb 14, 2019	10.55	10.77	10.53	10.61
6119	NASDAQ	NAII	Wed, Feb 13, 2019	11.20	11.20	10.05	10.53
6118	NASDAQ	NAII	Tue, Feb 12, 2019	11.52	11.60	11.25	11.25
6117	NASDAQ	NAII	Mon, Feb 11, 2019	11.65	11.70	11.05	11.52
6116	NASDAQ	NAII	Fri, Feb 8, 2019	11.72	11.81	11.65	11.65
6115	NASDAQ	NAII	Thu, Feb 7, 2019	11.78	11.80	11.55	11.59
6114	NASDAQ	NAII	Wed, Feb 6, 2019	11.63	11.85	11.63	11.78
6113	NASDAQ	NAII	Tue, Feb 5, 2019	11.50	11.60	11.50	11.55
6112	NASDAQ	NAII	Mon, Feb 4, 2019	11.33	11.50	11.30	11.48
6111	NASDAQ	NAII	Fri, Feb 1, 2019	11.20	11.35	11.19	11.28
6110	NASDAQ	NAII	Thu, Jan 31, 2019	11.05	11.21	11.05	11.20
6109	NASDAQ	NAII	Wed, Jan 30, 2019	11.03	11.12	11.03	11.05
6108	NASDAQ	NAII	Tue, Jan 29, 2019	11.10	11.17	11.01	11.04
6107	NASDAQ	NAII	Mon, Jan 28, 2019	11.00	11.09	11.00	11.05
6106	NASDAQ	NAII	Fri, Jan 25, 2019	11.10	11.10	11.00	11.00
6105	NASDAQ	NAII	Thu, Jan 24, 2019	11.18	11.23	11.01	11.05
6104	NASDAQ	NAII	Wed, Jan 23, 2019	11.05	11.18	11.05	11.18
6103	NASDAQ	NAII	Tue, Jan 22, 2019	11.05	11.11	10.98	11.05
6102	NASDAQ	NAII	Fri, Jan 18, 2019	10.96	10.96	10.90	10.96
6101	NASDAQ	NAII	Thu, Jan 17, 2019	10.97	10.98	10.93	10.95
6100	NASDAQ	NAII	Wed, Jan 16, 2019	11.04	11.05	10.88	10.92
6099	NASDAQ	NAII	Tue, Jan 15, 2019	10.93	10.93	10.88	10.88
6098	NASDAQ	NAII	Mon, Jan 14, 2019	10.95	11.05	10.80	10.80
6097	NASDAQ	NAII	Fri, Jan 11, 2019	11.00	11.06	10.95	11.06
6096	NASDAQ	NAII	Thu, Jan 10, 2019	10.80	11.17	10.80	10.98
6095	NASDAQ	NAII	Wed, Jan 9, 2019	10.52	10.86	10.50	10.77
6094	NASDAQ	NAII	Tue, Jan 8, 2019	10.30	10.52	10.25	10.42
6093	NASDAQ	NAII	Mon, Jan 7, 2019	10.14	10.40	10.14	10.29
6092	NASDAQ	NAII	Fri, Jan 4, 2019	10.00	10.21	9.99	10.05
6091	NASDAQ	NAII	Thu, Jan 3, 2019	9.84	9.95	9.54	9.94
6090	NASDAQ	NAII	Wed, Jan 2, 2019	9.51	9.92	9.46	9.84
6089	NASDAQ	NAII	Mon, Dec 31, 2018	9.45	9.97	9.40	9.83
6088	NASDAQ	NAII	Fri, Dec 28, 2018	9.57	9.58	9.50	9.55
6087	NASDAQ	NAII	Thu, Dec 27, 2018	9.32	9.45	9.27	9.35
6086	NASDAQ	NAII	Wed, Dec 26, 2018	9.50	9.81	9.50	9.60
6085	NASDAQ	NAII	Mon, Dec 24, 2018	9.47	9.65	9.47	9.50
6084	NASDAQ	NAII	Fri, Dec 21, 2018	9.62	9.82	9.62	9.82
6083	NASDAQ	NAII	Thu, Dec 20, 2018	9.40	9.72	9.40	9.62
6082	NASDAQ	NAII	Wed, Dec 19, 2018	9.69	9.92	9.65	9.65
6081	NASDAQ	NAII	Tue, Dec 18, 2018	9.80	9.80	9.39	9.61
6080	NASDAQ	NAII	Mon, Dec 17, 2018	9.78	9.87	9.63	9.80
6079	NASDAQ	NAII	Fri, Dec 14, 2018	9.70	9.87	9.70	9.86
6078	NASDAQ	NAII	Thu, Dec 13, 2018	9.86	9.86	9.74	9.74
6077	NASDAQ	NAII	Wed, Dec 12, 2018	10.30	10.30	9.86	9.88
6076	NASDAQ	NAII	Tue, Dec 11, 2018	10.34	10.34	10.25	10.29
6075	NASDAQ	NAII	Mon, Dec 10, 2018	10.24	10.40	10.05	10.32
6074	NASDAQ	NAII	Fri, Dec 7, 2018	9.87	10.18	9.85	10.18
6073	NASDAQ	NAII	Thu, Dec 6, 2018	9.99	10.24	9.91	10.09
6072	NASDAQ	NAII	Tue, Dec 4, 2018	10.14	10.19	9.71	10.06
6071	NASDAQ	NAII	Mon, Dec 3, 2018	10.12	10.19	10.06	10.10
6070	NASDAQ	NAII	Fri, Nov 30, 2018	10.00	10.09	9.98	10.04
6069	NASDAQ	NAII	Thu, Nov 29, 2018	9.94	9.98	9.90	9.97
6068	NASDAQ	NAII	Wed, Nov 28, 2018	9.79	9.95	9.77	9.93
6067	NASDAQ	NAII	Tue, Nov 27, 2018	9.64	9.84	9.62	9.76
6066	NASDAQ	NAII	Mon, Nov 26, 2018	9.79	9.79	9.55	9.58
6065	NASDAQ	NAII	Fri, Nov 23, 2018	9.69	9.69	9.54	9.69
6064	NASDAQ	NAII	Wed, Nov 21, 2018	9.40	9.59	9.40	9.59
6063	NASDAQ	NAII	Tue, Nov 20, 2018	9.60	9.60	9.25	9.30
6062	NASDAQ	NAII	Mon, Nov 19, 2018	9.25	9.84	9.25	9.71
6061	NASDAQ	NAII	Fri, Nov 16, 2018	9.02	9.26	9.02	9.18
6060	NASDAQ	NAII	Thu, Nov 15, 2018	9.10	9.43	8.73	9.15
6059	NASDAQ	NAII	Wed, Nov 14, 2018	10.07	10.20	9.15	9.15
6058	NASDAQ	NAII	Tue, Nov 13, 2018	9.29	9.54	9.18	9.30
6057	NASDAQ	NAII	Mon, Nov 12, 2018	9.25	9.68	9.17	9.29
6056	NASDAQ	NAII	Fri, Nov 9, 2018	9.45	10.02	9.26	9.45
6055	NASDAQ	NAII	Thu, Nov 8, 2018	9.54	9.64	9.45	9.45
6054	NASDAQ	NAII	Wed, Nov 7, 2018	9.40	9.56	9.40	9.55
6053	NASDAQ	NAII	Tue, Nov 6, 2018	9.43	9.50	9.39	9.50
6052	NASDAQ	NAII	Mon, Nov 5, 2018	9.37	9.56	9.33	9.43
6051	NASDAQ	NAII	Fri, Nov 2, 2018	9.44	9.44	9.31	9.37
6050	NASDAQ	NAII	Thu, Nov 1, 2018	9.40	9.45	9.30	9.45
6049	NASDAQ	NAII	Wed, Oct 31, 2018	9.51	9.51	9.37	9.37
6048	NASDAQ	NAII	Tue, Oct 30, 2018	9.45	9.49	9.45	9.45
6047	NASDAQ	NAII	Mon, Oct 29, 2018	9.56	9.56	9.30	9.40
6046	NASDAQ	NAII	Fri, Oct 26, 2018	9.47	9.57	9.47	9.57
6045	NASDAQ	NAII	Thu, Oct 25, 2018	9.44	9.60	9.44	9.55
6044	NASDAQ	NAII	Wed, Oct 24, 2018	9.42	9.53	9.42	9.51
6043	NASDAQ	NAII	Tue, Oct 23, 2018	9.44	9.44	9.44	9.44
6042	NASDAQ	NAII	Mon, Oct 22, 2018	9.36	9.57	9.36	9.50
6041	NASDAQ	NAII	Fri, Oct 19, 2018	9.60	9.91	9.32	9.38
6040	NASDAQ	NAII	Thu, Oct 18, 2018	9.75	9.75	9.49	9.61
6039	NASDAQ	NAII	Wed, Oct 17, 2018	9.50	9.96	9.47	9.50
6038	NASDAQ	NAII	Tue, Oct 16, 2018	9.56	9.91	9.15	9.56
6037	NASDAQ	NAII	Mon, Oct 15, 2018	9.27	9.57	9.20	9.57
6036	NASDAQ	NAII	Fri, Oct 12, 2018	9.41	9.45	9.27	9.33
6035	NASDAQ	NAII	Thu, Oct 11, 2018	9.37	9.43	9.31	9.41
6034	NASDAQ	NAII	Wed, Oct 10, 2018	9.40	9.50	9.30	9.30
6033	NASDAQ	NAII	Tue, Oct 9, 2018	9.51	9.91	9.20	9.21
6032	NASDAQ	NAII	Mon, Oct 8, 2018	9.55	9.77	9.40	9.45
6031	NASDAQ	NAII	Fri, Oct 5, 2018	9.66	9.73	9.55	9.56
6030	NASDAQ	NAII	Thu, Oct 4, 2018	9.70	9.83	9.65	9.69
6029	NASDAQ	NAII	Wed, Oct 3, 2018	9.81	9.90	9.66	9.70
6028	NASDAQ	NAII	Tue, Oct 2, 2018	9.68	9.84	9.68	9.78
6027	NASDAQ	NAII	Mon, Oct 1, 2018	9.75	10.11	9.73	9.73
6026	NASDAQ	NAII	Fri, Sep 28, 2018	9.88	9.88	9.70	9.80
6025	NASDAQ	NAII	Thu, Sep 27, 2018	9.95	9.95	9.75	9.84
6024	NASDAQ	NAII	Wed, Sep 26, 2018	9.95	9.97	9.74	9.90
6023	NASDAQ	NAII	Tue, Sep 25, 2018	10.10	10.10	9.95	9.95
6022	NASDAQ	NAII	Mon, Sep 24, 2018	10.20	10.25	10.00	10.15
6021	NASDAQ	NAII	Fri, Sep 21, 2018	10.00	10.25	10.00	10.25
6020	NASDAQ	NAII	Thu, Sep 20, 2018	10.15	10.57	9.85	9.98
6019	NASDAQ	NAII	Wed, Sep 19, 2018	9.55	9.65	9.55	9.65
6018	NASDAQ	NAII	Tue, Sep 18, 2018	9.35	9.65	9.35	9.60
6017	NASDAQ	NAII	Mon, Sep 17, 2018	9.35	9.74	9.35	9.65
6016	NASDAQ	NAII	Fri, Sep 14, 2018	9.55	9.67	9.55	9.55
6015	NASDAQ	NAII	Thu, Sep 13, 2018	9.84	9.85	9.45	9.55
6014	NASDAQ	NAII	Wed, Sep 12, 2018	9.45	9.70	9.45	9.70
6013	NASDAQ	NAII	Tue, Sep 11, 2018	9.65	9.73	9.35	9.55
6012	NASDAQ	NAII	Mon, Sep 10, 2018	9.85	9.85	9.65	9.70
6011	NASDAQ	NAII	Fri, Sep 7, 2018	9.80	9.85	9.70	9.85
6010	NASDAQ	NAII	Thu, Sep 6, 2018	9.80	9.80	9.50	9.80
6009	NASDAQ	NAII	Wed, Sep 5, 2018	9.55	9.80	9.53	9.80
6008	NASDAQ	NAII	Tue, Sep 4, 2018	9.55	9.65	9.55	9.65
6007	NASDAQ	NAII	Fri, Aug 31, 2018	9.70	9.70	9.55	9.55
6006	NASDAQ	NAII	Thu, Aug 30, 2018	9.60	9.70	9.60	9.60
6005	NASDAQ	NAII	Wed, Aug 29, 2018	9.85	9.85	9.60	9.68
6004	NASDAQ	NAII	Tue, Aug 28, 2018	9.80	9.90	9.61	9.90
6003	NASDAQ	NAII	Mon, Aug 27, 2018	9.75	9.95	9.60	9.65
6002	NASDAQ	NAII	Fri, Aug 24, 2018	10.00	10.00	9.70	9.85
6001	NASDAQ	NAII	Thu, Aug 23, 2018	9.80	9.88	9.65	9.80
6000	NASDAQ	NAII	Wed, Aug 22, 2018	9.67	10.00	9.65	9.70
5999	NASDAQ	NAII	Tue, Aug 21, 2018	9.90	9.90	9.65	9.70
5998	NASDAQ	NAII	Mon, Aug 20, 2018	9.85	9.85	9.70	9.75
5997	NASDAQ	NAII	Fri, Aug 17, 2018	9.92	10.00	9.80	9.80
5996	NASDAQ	NAII	Thu, Aug 16, 2018	9.90	9.97	9.80	9.90
5995	NASDAQ	NAII	Wed, Aug 15, 2018	9.80	9.90	9.80	9.85
5994	NASDAQ	NAII	Tue, Aug 14, 2018	9.85	9.90	9.80	9.80
5993	NASDAQ	NAII	Mon, Aug 13, 2018	9.80	9.86	9.80	9.85
5992	NASDAQ	NAII	Fri, Aug 10, 2018	9.75	9.90	9.75	9.90
5991	NASDAQ	NAII	Thu, Aug 9, 2018	10.15	10.15	9.55	9.78
5990	NASDAQ	NAII	Wed, Aug 8, 2018	10.10	10.15	9.87	9.95
5989	NASDAQ	NAII	Tue, Aug 7, 2018	10.10	10.20	10.10	10.10
5988	NASDAQ	NAII	Mon, Aug 6, 2018	10.10	10.15	10.10	10.10
5987	NASDAQ	NAII	Fri, Aug 3, 2018	10.11	10.20	10.10	10.10
5986	NASDAQ	NAII	Thu, Aug 2, 2018	10.14	10.15	10.10	10.10
5985	NASDAQ	NAII	Wed, Aug 1, 2018	10.10	10.15	10.10	10.15
5984	NASDAQ	NAII	Tue, Jul 31, 2018	10.12	10.25	10.12	10.15
5983	NASDAQ	NAII	Mon, Jul 30, 2018	10.16	10.25	10.15	10.15
5982	NASDAQ	NAII	Fri, Jul 27, 2018	10.10	10.15	10.10	10.15
5981	NASDAQ	NAII	Thu, Jul 26, 2018	10.10	10.20	10.10	10.17
5980	NASDAQ	NAII	Wed, Jul 25, 2018	10.10	10.25	10.10	10.15
5979	NASDAQ	NAII	Tue, Jul 24, 2018	10.25	10.25	10.10	10.10
5978	NASDAQ	NAII	Mon, Jul 23, 2018	10.25	10.40	10.16	10.20
5977	NASDAQ	NAII	Fri, Jul 20, 2018	10.15	10.45	10.15	10.26
5976	NASDAQ	NAII	Thu, Jul 19, 2018	10.11	10.20	10.11	10.15
5975	NASDAQ	NAII	Wed, Jul 18, 2018	10.17	10.20	10.14	10.14
5974	NASDAQ	NAII	Tue, Jul 17, 2018	10.14	10.18	10.10	10.18
5973	NASDAQ	NAII	Mon, Jul 16, 2018	10.20	10.20	10.10	10.10
5972	NASDAQ	NAII	Fri, Jul 13, 2018	10.20	10.20	10.10	10.10
5971	NASDAQ	NAII	Thu, Jul 12, 2018	10.18	10.20	10.15	10.15
5970	NASDAQ	NAII	Wed, Jul 11, 2018	10.10	10.15	10.10	10.15
5969	NASDAQ	NAII	Tue, Jul 10, 2018	10.10	10.20	10.10	10.10
5968	NASDAQ	NAII	Mon, Jul 9, 2018	10.19	10.20	10.15	10.18
5967	NASDAQ	NAII	Fri, Jul 6, 2018	10.15	10.20	10.10	10.15
5966	NASDAQ	NAII	Thu, Jul 5, 2018	10.10	10.20	10.10	10.10
5965	NASDAQ	NAII	Tue, Jul 3, 2018	10.15	10.15	10.05	10.15
5964	NASDAQ	NAII	Mon, Jul 2, 2018	10.10	10.35	10.05	10.05
5963	NASDAQ	NAII	Fri, Jun 29, 2018	10.10	10.15	10.05	10.15
5962	NASDAQ	NAII	Thu, Jun 28, 2018	10.15	10.28	10.10	10.10
5961	NASDAQ	NAII	Wed, Jun 27, 2018	10.24	10.30	10.19	10.25
5960	NASDAQ	NAII	Tue, Jun 26, 2018	10.44	10.50	10.15	10.16
5959	NASDAQ	NAII	Mon, Jun 25, 2018	10.38	10.38	10.14	10.20
5958	NASDAQ	NAII	Fri, Jun 22, 2018	10.52	10.56	10.36	10.55
5957	NASDAQ	NAII	Thu, Jun 21, 2018	10.40	10.60	10.38	10.48
5956	NASDAQ	NAII	Wed, Jun 20, 2018	10.35	10.70	10.35	10.60
5955	NASDAQ	NAII	Tue, Jun 19, 2018	10.85	10.85	10.70	10.70
5954	NASDAQ	NAII	Mon, Jun 18, 2018	10.45	10.90	10.45	10.75
5953	NASDAQ	NAII	Fri, Jun 15, 2018	10.50	10.50	10.40	10.40
5952	NASDAQ	NAII	Thu, Jun 14, 2018	10.35	10.50	10.30	10.45
5951	NASDAQ	NAII	Wed, Jun 13, 2018	10.70	10.76	10.40	10.40
5950	NASDAQ	NAII	Tue, Jun 12, 2018	10.70	10.80	10.55	10.70
5949	NASDAQ	NAII	Mon, Jun 11, 2018	10.75	10.78	10.60	10.64
5948	NASDAQ	NAII	Fri, Jun 8, 2018	11.00	11.00	10.85	10.85
5947	NASDAQ	NAII	Thu, Jun 7, 2018	11.15	11.20	10.95	10.98
5946	NASDAQ	NAII	Wed, Jun 6, 2018	11.05	11.20	11.00	11.10
5945	NASDAQ	NAII	Tue, Jun 5, 2018	10.95	11.20	10.95	11.11
5944	NASDAQ	NAII	Mon, Jun 4, 2018	11.15	11.20	11.05	11.05
5943	NASDAQ	NAII	Fri, Jun 1, 2018	10.90	11.20	10.90	11.20
5942	NASDAQ	NAII	Thu, May 31, 2018	10.85	10.95	10.85	10.95
5941	NASDAQ	NAII	Wed, May 30, 2018	10.87	10.95	10.85	10.85
5940	NASDAQ	NAII	Tue, May 29, 2018	10.85	10.88	10.75	10.85
5939	NASDAQ	NAII	Fri, May 25, 2018	10.76	10.90	10.76	10.85
5938	NASDAQ	NAII	Thu, May 24, 2018	10.50	10.90	10.50	10.85
5937	NASDAQ	NAII	Wed, May 23, 2018	10.50	10.60	10.25	10.60
5936	NASDAQ	NAII	Tue, May 22, 2018	10.80	10.80	10.55	10.56
5935	NASDAQ	NAII	Mon, May 21, 2018	10.84	10.90	10.77	10.85
5934	NASDAQ	NAII	Fri, May 18, 2018	10.70	10.75	10.50	10.75
5933	NASDAQ	NAII	Thu, May 17, 2018	10.50	10.77	10.50	10.55
5932	NASDAQ	NAII	Wed, May 16, 2018	10.85	10.85	10.76	10.80
5931	NASDAQ	NAII	Tue, May 15, 2018	10.75	11.05	10.60	10.87
5930	NASDAQ	NAII	Mon, May 14, 2018	10.50	10.60	10.50	10.55
5929	NASDAQ	NAII	Fri, May 11, 2018	10.25	10.75	10.25	10.61
5928	NASDAQ	NAII	Thu, May 10, 2018	10.00	10.35	9.95	10.25
5927	NASDAQ	NAII	Wed, May 9, 2018	10.07	10.15	9.90	10.00
5926	NASDAQ	NAII	Tue, May 8, 2018	10.15	10.15	10.00	10.00
5925	NASDAQ	NAII	Mon, May 7, 2018	10.25	10.25	10.00	10.00
5924	NASDAQ	NAII	Fri, May 4, 2018	10.17	10.17	10.05	10.05
5923	NASDAQ	NAII	Thu, May 3, 2018	10.02	10.10	10.00	10.10
5922	NASDAQ	NAII	Wed, May 2, 2018	10.05	10.15	10.00	10.00
5921	NASDAQ	NAII	Tue, May 1, 2018	10.07	10.10	10.00	10.10
5920	NASDAQ	NAII	Mon, Apr 30, 2018	10.05	10.20	10.05	10.05
5919	NASDAQ	NAII	Fri, Apr 27, 2018	10.10	10.10	10.00	10.00
5918	NASDAQ	NAII	Thu, Apr 26, 2018	10.00	10.10	10.00	10.00
5917	NASDAQ	NAII	Wed, Apr 25, 2018	10.15	10.15	10.00	10.05
5916	NASDAQ	NAII	Tue, Apr 24, 2018	9.90	10.15	9.80	10.15
5915	NASDAQ	NAII	Mon, Apr 23, 2018	9.95	10.00	9.90	9.95
5914	NASDAQ	NAII	Fri, Apr 20, 2018	10.25	10.25	9.95	10.00
5913	NASDAQ	NAII	Thu, Apr 19, 2018	10.40	10.42	10.20	10.35
5912	NASDAQ	NAII	Wed, Apr 18, 2018	10.36	10.55	10.36	10.45
5911	NASDAQ	NAII	Tue, Apr 17, 2018	9.80	10.30	9.80	10.20
5910	NASDAQ	NAII	Mon, Apr 16, 2018	10.40	10.40	9.20	10.00
5909	NASDAQ	NAII	Fri, Apr 13, 2018	10.90	10.90	10.50	10.55
5908	NASDAQ	NAII	Thu, Apr 12, 2018	10.94	11.10	10.90	10.95
5907	NASDAQ	NAII	Wed, Apr 11, 2018	10.87	11.15	10.87	11.10
5906	NASDAQ	NAII	Tue, Apr 10, 2018	10.95	11.15	10.91	10.95
5905	NASDAQ	NAII	Mon, Apr 9, 2018	10.85	11.12	10.80	11.00
5904	NASDAQ	NAII	Fri, Apr 6, 2018	11.05	11.25	10.90	11.00
5903	NASDAQ	NAII	Thu, Apr 5, 2018	11.16	11.20	11.05	11.20
5902	NASDAQ	NAII	Wed, Apr 4, 2018	9.46	11.15	9.46	11.08
5901	NASDAQ	NAII	Tue, Apr 3, 2018	11.10	11.17	11.00	11.05
5900	NASDAQ	NAII	Mon, Apr 2, 2018	11.00	11.20	10.75	11.20
5899	NASDAQ	NAII	Thu, Mar 29, 2018	10.95	11.15	10.85	11.00
5898	NASDAQ	NAII	Wed, Mar 28, 2018	11.00	11.15	11.00	11.08
5897	NASDAQ	NAII	Tue, Mar 27, 2018	10.80	11.20	10.77	11.20
5896	NASDAQ	NAII	Mon, Mar 26, 2018	11.35	11.40	10.83	10.90
5895	NASDAQ	NAII	Fri, Mar 23, 2018	11.27	11.50	11.25	11.45
5894	NASDAQ	NAII	Thu, Mar 22, 2018	11.40	11.50	11.25	11.40
5893	NASDAQ	NAII	Wed, Mar 21, 2018	11.45	11.50	11.40	11.40
5892	NASDAQ	NAII	Tue, Mar 20, 2018	11.35	11.50	11.35	11.40
5891	NASDAQ	NAII	Mon, Mar 19, 2018	11.20	11.40	11.19	11.30
5890	NASDAQ	NAII	Fri, Mar 16, 2018	11.20	11.35	11.15	11.18
5889	NASDAQ	NAII	Thu, Mar 15, 2018	11.44	11.55	11.25	11.25
5888	NASDAQ	NAII	Wed, Mar 14, 2018	11.65	11.75	11.30	11.30
5887	NASDAQ	NAII	Tue, Mar 13, 2018	12.00	12.00	11.70	11.70
5886	NASDAQ	NAII	Mon, Mar 12, 2018	12.10	12.10	11.85	12.00
5885	NASDAQ	NAII	Fri, Mar 9, 2018	11.95	12.05	11.85	12.05
5884	NASDAQ	NAII	Thu, Mar 8, 2018	11.90	12.00	11.90	11.95
5883	NASDAQ	NAII	Wed, Mar 7, 2018	11.95	12.00	11.90	11.90
5882	NASDAQ	NAII	Tue, Mar 6, 2018	12.05	12.10	11.90	11.90
5881	NASDAQ	NAII	Mon, Mar 5, 2018	12.05	12.05	11.98	12.05
5880	NASDAQ	NAII	Fri, Mar 2, 2018	11.95	12.00	11.85	12.00
5879	NASDAQ	NAII	Thu, Mar 1, 2018	11.90	11.90	11.71	11.90
5878	NASDAQ	NAII	Wed, Feb 28, 2018	11.75	11.95	11.60	11.80
5877	NASDAQ	NAII	Tue, Feb 27, 2018	11.80	12.00	11.60	11.60
5876	NASDAQ	NAII	Mon, Feb 26, 2018	12.10	12.10	11.70	11.70
5875	NASDAQ	NAII	Fri, Feb 23, 2018	12.15	12.15	11.90	11.95
5874	NASDAQ	NAII	Thu, Feb 22, 2018	12.06	12.15	11.95	12.03
5873	NASDAQ	NAII	Wed, Feb 21, 2018	11.80	12.15	11.80	12.00
5872	NASDAQ	NAII	Tue, Feb 20, 2018	11.75	11.85	11.65	11.80
5871	NASDAQ	NAII	Fri, Feb 16, 2018	11.55	11.65	11.50	11.65
5870	NASDAQ	NAII	Thu, Feb 15, 2018	11.45	11.60	11.24	11.55
5869	NASDAQ	NAII	Wed, Feb 14, 2018	11.50	11.75	11.41	11.50
5868	NASDAQ	NAII	Tue, Feb 13, 2018	11.46	11.75	11.45	11.73
5867	NASDAQ	NAII	Mon, Feb 12, 2018	11.35	11.55	11.30	11.40
5866	NASDAQ	NAII	Fri, Feb 9, 2018	11.25	11.35	11.15	11.35
5865	NASDAQ	NAII	Thu, Feb 8, 2018	11.30	11.30	11.10	11.20
5864	NASDAQ	NAII	Wed, Feb 7, 2018	11.15	11.40	11.15	11.16
5863	NASDAQ	NAII	Tue, Feb 6, 2018	11.00	11.20	11.00	11.15
5862	NASDAQ	NAII	Mon, Feb 5, 2018	11.20	11.20	11.00	11.10
5861	NASDAQ	NAII	Fri, Feb 2, 2018	11.05	11.20	11.05	11.15
5860	NASDAQ	NAII	Thu, Feb 1, 2018	11.05	11.20	11.05	11.20
5859	NASDAQ	NAII	Wed, Jan 31, 2018	11.15	11.20	11.00	11.15
5858	NASDAQ	NAII	Tue, Jan 30, 2018	11.05	11.15	10.85	11.05
5857	NASDAQ	NAII	Mon, Jan 29, 2018	11.15	11.20	10.90	11.00
5856	NASDAQ	NAII	Fri, Jan 26, 2018	11.10	11.20	11.00	11.20
5855	NASDAQ	NAII	Thu, Jan 25, 2018	10.98	11.10	10.90	11.00
5854	NASDAQ	NAII	Wed, Jan 24, 2018	10.90	11.00	10.90	10.95
5853	NASDAQ	NAII	Tue, Jan 23, 2018	10.80	11.00	10.65	10.90
5852	NASDAQ	NAII	Mon, Jan 22, 2018	11.05	11.25	10.85	10.85
5851	NASDAQ	NAII	Fri, Jan 19, 2018	10.60	11.05	10.58	11.05
5850	NASDAQ	NAII	Thu, Jan 18, 2018	10.50	10.60	10.35	10.60
5849	NASDAQ	NAII	Wed, Jan 17, 2018	10.40	10.43	10.37	10.39
5848	NASDAQ	NAII	Tue, Jan 16, 2018	10.40	10.40	10.30	10.40
5847	NASDAQ	NAII	Fri, Jan 12, 2018	10.35	10.40	10.35	10.36
5846	NASDAQ	NAII	Thu, Jan 11, 2018	10.35	10.45	10.33	10.40
5845	NASDAQ	NAII	Wed, Jan 10, 2018	10.25	10.45	10.25	10.45
5844	NASDAQ	NAII	Tue, Jan 9, 2018	10.20	10.40	10.20	10.30
5843	NASDAQ	NAII	Mon, Jan 8, 2018	10.40	10.40	10.25	10.30
5842	NASDAQ	NAII	Fri, Jan 5, 2018	10.35	10.40	10.29	10.38
5841	NASDAQ	NAII	Thu, Jan 4, 2018	10.35	10.40	10.30	10.33
5840	NASDAQ	NAII	Wed, Jan 3, 2018	10.35	10.40	10.33	10.40
5839	NASDAQ	NAII	Tue, Jan 2, 2018	10.40	10.45	10.15	10.30
5838	NASDAQ	NAII	Fri, Dec 29, 2017	10.40	10.40	10.30	10.30
5837	NASDAQ	NAII	Thu, Dec 28, 2017	10.45	10.45	10.30	10.30
5836	NASDAQ	NAII	Wed, Dec 27, 2017	10.40	10.45	10.30	10.38
5835	NASDAQ	NAII	Tue, Dec 26, 2017	10.45	10.45	10.30	10.30
5834	NASDAQ	NAII	Fri, Dec 22, 2017	10.45	10.45	10.34	10.40
5833	NASDAQ	NAII	Thu, Dec 21, 2017	10.35	10.45	10.33	10.41
5832	NASDAQ	NAII	Wed, Dec 20, 2017	10.30	10.35	10.30	10.35
5831	NASDAQ	NAII	Tue, Dec 19, 2017	10.30	10.35	10.25	10.30
5830	NASDAQ	NAII	Mon, Dec 18, 2017	10.30	10.35	10.25	10.30
5829	NASDAQ	NAII	Fri, Dec 15, 2017	10.30	10.40	10.20	10.20
5828	NASDAQ	NAII	Thu, Dec 14, 2017	10.35	10.35	10.31	10.33
5827	NASDAQ	NAII	Wed, Dec 13, 2017	10.30	10.35	10.28	10.30
5826	NASDAQ	NAII	Tue, Dec 12, 2017	10.30	10.35	10.25	10.35
5825	NASDAQ	NAII	Mon, Dec 11, 2017	10.30	10.35	10.15	10.30
5824	NASDAQ	NAII	Fri, Dec 8, 2017	10.25	10.30	10.11	10.30
5823	NASDAQ	NAII	Thu, Dec 7, 2017	10.23	10.30	10.20	10.30
5822	NASDAQ	NAII	Wed, Dec 6, 2017	10.25	10.35	10.20	10.22
5821	NASDAQ	NAII	Tue, Dec 5, 2017	10.25	10.35	10.17	10.35
5820	NASDAQ	NAII	Mon, Dec 4, 2017	10.35	10.40	10.25	10.35
5819	NASDAQ	NAII	Fri, Dec 1, 2017	10.24	10.35	10.21	10.35
5818	NASDAQ	NAII	Thu, Nov 30, 2017	10.30	10.30	10.26	10.30
5817	NASDAQ	NAII	Wed, Nov 29, 2017	10.35	10.46	10.10	10.35
5816	NASDAQ	NAII	Tue, Nov 28, 2017	10.35	10.40	10.25	10.40
5815	NASDAQ	NAII	Mon, Nov 27, 2017	10.15	10.25	10.15	10.20
5814	NASDAQ	NAII	Fri, Nov 24, 2017	10.05	10.15	10.00	10.15
5813	NASDAQ	NAII	Wed, Nov 22, 2017	10.30	10.30	10.10	10.10
5812	NASDAQ	NAII	Tue, Nov 21, 2017	10.10	10.35	10.06	10.25
5811	NASDAQ	NAII	Mon, Nov 20, 2017	10.10	10.10	10.05	10.05
5810	NASDAQ	NAII	Fri, Nov 17, 2017	10.15	10.16	9.95	10.10
5809	NASDAQ	NAII	Thu, Nov 16, 2017	10.05	10.25	10.05	10.25
5808	NASDAQ	NAII	Wed, Nov 15, 2017	9.70	10.20	9.65	10.15
5807	NASDAQ	NAII	Tue, Nov 14, 2017	10.00	10.15	9.87	10.05
5806	NASDAQ	NAII	Mon, Nov 13, 2017	10.40	10.50	10.25	10.50
5805	NASDAQ	NAII	Fri, Nov 10, 2017	10.52	10.65	10.45	10.50
5804	NASDAQ	NAII	Thu, Nov 9, 2017	10.45	10.55	10.45	10.45
5803	NASDAQ	NAII	Wed, Nov 8, 2017	10.55	10.55	10.45	10.45
5802	NASDAQ	NAII	Tue, Nov 7, 2017	10.60	10.65	10.50	10.55
5801	NASDAQ	NAII	Mon, Nov 6, 2017	10.57	10.65	10.50	10.50
5800	NASDAQ	NAII	Fri, Nov 3, 2017	10.60	10.70	10.50	10.60
5799	NASDAQ	NAII	Thu, Nov 2, 2017	10.55	10.67	10.55	10.67
5798	NASDAQ	NAII	Wed, Nov 1, 2017	10.70	10.70	10.55	10.60
5797	NASDAQ	NAII	Tue, Oct 31, 2017	10.80	10.80	10.55	10.60
5796	NASDAQ	NAII	Mon, Oct 30, 2017	10.65	10.95	10.65	10.70
5795	NASDAQ	NAII	Fri, Oct 27, 2017	10.65	10.70	10.50	10.70
5794	NASDAQ	NAII	Thu, Oct 26, 2017	10.60	10.65	10.55	10.55
5793	NASDAQ	NAII	Wed, Oct 25, 2017	10.60	10.73	10.60	10.65
5792	NASDAQ	NAII	Tue, Oct 24, 2017	10.45	10.65	10.45	10.60
5791	NASDAQ	NAII	Mon, Oct 23, 2017	10.60	10.60	10.45	10.50
5790	NASDAQ	NAII	Fri, Oct 20, 2017	10.50	10.60	10.50	10.60
5789	NASDAQ	NAII	Thu, Oct 19, 2017	10.60	10.70	10.45	10.60
5788	NASDAQ	NAII	Wed, Oct 18, 2017	10.65	10.65	10.55	10.55
5787	NASDAQ	NAII	Tue, Oct 17, 2017	10.55	10.55	10.50	10.55
5786	NASDAQ	NAII	Mon, Oct 16, 2017	10.60	10.65	10.57	10.60
5785	NASDAQ	NAII	Fri, Oct 13, 2017	10.75	10.80	10.60	10.75
5784	NASDAQ	NAII	Thu, Oct 12, 2017	10.65	10.70	10.60	10.60
5783	NASDAQ	NAII	Wed, Oct 11, 2017	10.70	10.70	10.60	10.70
5782	NASDAQ	NAII	Tue, Oct 10, 2017	10.70	10.70	10.60	10.60
5781	NASDAQ	NAII	Mon, Oct 9, 2017	10.60	10.65	10.55	10.60
5780	NASDAQ	NAII	Fri, Oct 6, 2017	10.70	10.70	10.60	10.60
5779	NASDAQ	NAII	Thu, Oct 5, 2017	10.60	10.60	10.40	10.60
5778	NASDAQ	NAII	Wed, Oct 4, 2017	10.50	10.65	10.50	10.57
5777	NASDAQ	NAII	Tue, Oct 3, 2017	10.60	10.75	10.50	10.60
5776	NASDAQ	NAII	Mon, Oct 2, 2017	10.70	10.70	10.50	10.60
5775	NASDAQ	NAII	Fri, Sep 29, 2017	10.78	10.81	10.60	10.80
5774	NASDAQ	NAII	Thu, Sep 28, 2017	10.80	10.85	10.80	10.80
5773	NASDAQ	NAII	Wed, Sep 27, 2017	10.80	10.90	10.80	10.80
5772	NASDAQ	NAII	Tue, Sep 26, 2017	10.70	10.75	10.65	10.70
5771	NASDAQ	NAII	Mon, Sep 25, 2017	10.65	10.75	10.55	10.60
5770	NASDAQ	NAII	Fri, Sep 22, 2017	10.41	10.65	10.41	10.60
5769	NASDAQ	NAII	Thu, Sep 21, 2017	10.50	10.70	10.50	10.50
5768	NASDAQ	NAII	Wed, Sep 20, 2017	10.45	10.65	10.33	10.55
5767	NASDAQ	NAII	Tue, Sep 19, 2017	10.40	10.70	10.06	10.45
5766	NASDAQ	NAII	Mon, Sep 18, 2017	10.75	10.85	10.50	10.70
5765	NASDAQ	NAII	Fri, Sep 15, 2017	10.80	10.85	10.45	10.45
5764	NASDAQ	NAII	Thu, Sep 14, 2017	11.00	11.00	10.90	10.90
5763	NASDAQ	NAII	Wed, Sep 13, 2017	10.73	11.00	10.73	10.95
5762	NASDAQ	NAII	Tue, Sep 12, 2017	10.80	10.85	10.75	10.75
5761	NASDAQ	NAII	Mon, Sep 11, 2017	10.70	10.85	10.48	10.80
5760	NASDAQ	NAII	Fri, Sep 8, 2017	10.80	10.80	10.55	10.70
5759	NASDAQ	NAII	Thu, Sep 7, 2017	10.65	10.80	10.55	10.75
5758	NASDAQ	NAII	Wed, Sep 6, 2017	11.00	11.10	10.65	10.80
5757	NASDAQ	NAII	Tue, Sep 5, 2017	11.05	11.15	11.00	11.10
5756	NASDAQ	NAII	Fri, Sep 1, 2017	10.82	11.05	10.60	11.00
5755	NASDAQ	NAII	Thu, Aug 31, 2017	11.15	11.15	11.00	11.00
5754	NASDAQ	NAII	Wed, Aug 30, 2017	10.65	11.15	10.51	11.15
5753	NASDAQ	NAII	Tue, Aug 29, 2017	10.51	10.75	10.51	10.75
5752	NASDAQ	NAII	Mon, Aug 28, 2017	10.55	10.60	10.50	10.50
5751	NASDAQ	NAII	Fri, Aug 25, 2017	10.55	10.55	10.41	10.55
5750	NASDAQ	NAII	Thu, Aug 24, 2017	10.42	10.45	10.26	10.35
5749	NASDAQ	NAII	Wed, Aug 23, 2017	10.50	10.55	10.35	10.40
5748	NASDAQ	NAII	Tue, Aug 22, 2017	10.34	10.40	10.34	10.35
5747	NASDAQ	NAII	Mon, Aug 21, 2017	10.45	10.46	10.20	10.30
5746	NASDAQ	NAII	Fri, Aug 18, 2017	10.58	10.70	10.35	10.60
5745	NASDAQ	NAII	Thu, Aug 17, 2017	10.63	10.63	10.50	10.50
5744	NASDAQ	NAII	Wed, Aug 16, 2017	10.90	10.90	10.51	10.60
5743	NASDAQ	NAII	Tue, Aug 15, 2017	10.90	10.95	10.55	10.80
5742	NASDAQ	NAII	Mon, Aug 14, 2017	10.60	11.25	10.20	10.90
5741	NASDAQ	NAII	Fri, Aug 11, 2017	9.15	10.70	9.15	10.48
5740	NASDAQ	NAII	Thu, Aug 10, 2017	9.28	9.30	9.15	9.25
5739	NASDAQ	NAII	Wed, Aug 9, 2017	9.75	9.75	9.35	9.35
5738	NASDAQ	NAII	Tue, Aug 8, 2017	9.70	9.95	9.55	9.80
5737	NASDAQ	NAII	Mon, Aug 7, 2017	9.70	9.83	9.65	9.80
5736	NASDAQ	NAII	Fri, Aug 4, 2017	9.85	9.85	9.70	9.75
5735	NASDAQ	NAII	Thu, Aug 3, 2017	10.10	10.10	9.75	9.80
5734	NASDAQ	NAII	Wed, Aug 2, 2017	10.05	10.13	9.80	10.00
5733	NASDAQ	NAII	Tue, Aug 1, 2017	10.00	10.10	10.00	10.00
5732	NASDAQ	NAII	Mon, Jul 31, 2017	10.00	10.00	9.77	10.00
5731	NASDAQ	NAII	Fri, Jul 28, 2017	10.00	10.10	10.00	10.05
5730	NASDAQ	NAII	Thu, Jul 27, 2017	10.00	10.05	9.92	10.05
5729	NASDAQ	NAII	Wed, Jul 26, 2017	9.95	10.05	9.85	10.05
5728	NASDAQ	NAII	Tue, Jul 25, 2017	9.80	10.10	9.75	9.95
5727	NASDAQ	NAII	Mon, Jul 24, 2017	9.91	10.00	9.85	9.85
5726	NASDAQ	NAII	Fri, Jul 21, 2017	10.15	10.15	9.70	9.85
5725	NASDAQ	NAII	Thu, Jul 20, 2017	10.04	10.15	9.95	10.00
5724	NASDAQ	NAII	Wed, Jul 19, 2017	10.04	10.15	10.04	10.10
5723	NASDAQ	NAII	Tue, Jul 18, 2017	10.00	10.10	9.98	10.00
5722	NASDAQ	NAII	Mon, Jul 17, 2017	9.96	10.10	9.80	10.03
5721	NASDAQ	NAII	Fri, Jul 14, 2017	9.80	10.15	9.80	10.10
5720	NASDAQ	NAII	Thu, Jul 13, 2017	10.05	10.15	10.00	10.05
5719	NASDAQ	NAII	Wed, Jul 12, 2017	10.15	10.15	10.10	10.10
5718	NASDAQ	NAII	Tue, Jul 11, 2017	10.20	10.28	10.00	10.10
5717	NASDAQ	NAII	Mon, Jul 10, 2017	10.00	10.20	10.00	10.15
5716	NASDAQ	NAII	Fri, Jul 7, 2017	10.03	10.05	9.95	10.00
5715	NASDAQ	NAII	Thu, Jul 6, 2017	9.85	10.05	9.85	10.05
5714	NASDAQ	NAII	Wed, Jul 5, 2017	9.96	10.00	9.75	9.75
5713	NASDAQ	NAII	Mon, Jul 3, 2017	9.90	10.00	9.80	9.80
5712	NASDAQ	NAII	Fri, Jun 30, 2017	10.23	10.23	9.90	9.95
5711	NASDAQ	NAII	Thu, Jun 29, 2017	10.10	10.25	10.10	10.15
5710	NASDAQ	NAII	Wed, Jun 28, 2017	10.30	10.30	10.16	10.25
5709	NASDAQ	NAII	Tue, Jun 27, 2017	10.00	10.38	9.95	10.15
5708	NASDAQ	NAII	Mon, Jun 26, 2017	10.06	10.06	9.93	10.00
5707	NASDAQ	NAII	Fri, Jun 23, 2017	10.10	10.10	9.90	9.95
5706	NASDAQ	NAII	Thu, Jun 22, 2017	9.85	10.15	9.80	9.80
5705	NASDAQ	NAII	Wed, Jun 21, 2017	9.85	10.10	9.70	9.85
5704	NASDAQ	NAII	Tue, Jun 20, 2017	10.00	10.10	9.80	10.00
5703	NASDAQ	NAII	Mon, Jun 19, 2017	10.45	10.45	10.05	10.15
5702	NASDAQ	NAII	Fri, Jun 16, 2017	10.35	10.45	10.30	10.45
5701	NASDAQ	NAII	Thu, Jun 15, 2017	10.30	10.55	10.25	10.40
5700	NASDAQ	NAII	Wed, Jun 14, 2017	10.35	10.35	10.30	10.30
5699	NASDAQ	NAII	Tue, Jun 13, 2017	10.20	10.46	10.20	10.25
5698	NASDAQ	NAII	Mon, Jun 12, 2017	10.26	10.40	10.15	10.20
5697	NASDAQ	NAII	Fri, Jun 9, 2017	10.40	10.62	10.20	10.20
5696	NASDAQ	NAII	Thu, Jun 8, 2017	10.20	10.55	10.15	10.55
5695	NASDAQ	NAII	Wed, Jun 7, 2017	10.40	10.46	10.15	10.30
5694	NASDAQ	NAII	Tue, Jun 6, 2017	10.60	10.60	10.40	10.50
5693	NASDAQ	NAII	Mon, Jun 5, 2017	10.85	10.85	10.50	10.60
5692	NASDAQ	NAII	Fri, Jun 2, 2017	10.85	10.85	10.71	10.85
5691	NASDAQ	NAII	Thu, Jun 1, 2017	10.61	10.80	10.50	10.80
5690	NASDAQ	NAII	Wed, May 31, 2017	10.90	11.00	10.70	10.80
5689	NASDAQ	NAII	Tue, May 30, 2017	10.65	10.95	10.55	10.90
5688	NASDAQ	NAII	Fri, May 26, 2017	10.90	11.00	10.64	10.70
5687	NASDAQ	NAII	Thu, May 25, 2017	10.75	10.95	10.60	10.85
5686	NASDAQ	NAII	Wed, May 24, 2017	10.25	10.75	10.25	10.70
5685	NASDAQ	NAII	Tue, May 23, 2017	10.35	10.40	10.15	10.30
5684	NASDAQ	NAII	Mon, May 22, 2017	10.00	10.75	9.95	10.45
5683	NASDAQ	NAII	Fri, May 19, 2017	9.95	9.95	9.75	9.95
5682	NASDAQ	NAII	Thu, May 18, 2017	9.95	9.95	9.85	9.90
5681	NASDAQ	NAII	Wed, May 17, 2017	9.75	10.25	9.75	10.05
5680	NASDAQ	NAII	Tue, May 16, 2017	9.65	9.85	9.56	9.80
5679	NASDAQ	NAII	Mon, May 15, 2017	9.55	9.80	9.10	9.65
5678	NASDAQ	NAII	Fri, May 12, 2017	9.60	9.90	9.51	9.75
5677	NASDAQ	NAII	Thu, May 11, 2017	9.60	9.60	9.35	9.55
5676	NASDAQ	NAII	Wed, May 10, 2017	9.65	9.75	9.60	9.60
5675	NASDAQ	NAII	Tue, May 9, 2017	9.70	9.90	9.65	9.70
5674	NASDAQ	NAII	Mon, May 8, 2017	9.50	9.95	9.30	9.70
5673	NASDAQ	NAII	Fri, May 5, 2017	9.60	9.60	9.50	9.50
5672	NASDAQ	NAII	Thu, May 4, 2017	9.41	9.65	9.41	9.55
5671	NASDAQ	NAII	Wed, May 3, 2017	9.70	9.70	9.55	9.55
5670	NASDAQ	NAII	Tue, May 2, 2017	9.73	9.75	9.50	9.65
5669	NASDAQ	NAII	Mon, May 1, 2017	9.70	9.95	9.70	9.70
5668	NASDAQ	NAII	Fri, Apr 28, 2017	9.58	9.75	9.58	9.75
5667	NASDAQ	NAII	Thu, Apr 27, 2017	9.60	9.75	9.55	9.70
5666	NASDAQ	NAII	Wed, Apr 26, 2017	9.60	9.70	9.55	9.60
5665	NASDAQ	NAII	Tue, Apr 25, 2017	9.30	9.65	9.30	9.55
5664	NASDAQ	NAII	Mon, Apr 24, 2017	9.45	9.50	9.30	9.35
5663	NASDAQ	NAII	Fri, Apr 21, 2017	9.35	9.50	9.35	9.45
5662	NASDAQ	NAII	Thu, Apr 20, 2017	9.10	9.40	9.10	9.35
5661	NASDAQ	NAII	Wed, Apr 19, 2017	9.25	9.27	9.10	9.20
5660	NASDAQ	NAII	Tue, Apr 18, 2017	9.09	9.35	9.03	9.30
5659	NASDAQ	NAII	Mon, Apr 17, 2017	9.25	9.30	9.00	9.10
5658	NASDAQ	NAII	Thu, Apr 13, 2017	9.25	9.30	9.10	9.30
5657	NASDAQ	NAII	Wed, Apr 12, 2017	9.10	9.35	9.10	9.25
5656	NASDAQ	NAII	Tue, Apr 11, 2017	9.55	9.60	9.10	9.10
5655	NASDAQ	NAII	Mon, Apr 10, 2017	9.45	9.60	9.45	9.55
5654	NASDAQ	NAII	Fri, Apr 7, 2017	9.51	9.55	9.35	9.50
5653	NASDAQ	NAII	Thu, Apr 6, 2017	9.25	9.50	9.20	9.48
5652	NASDAQ	NAII	Wed, Apr 5, 2017	9.50	9.63	9.20	9.20
5651	NASDAQ	NAII	Tue, Apr 4, 2017	9.45	10.00	9.40	9.45
5650	NASDAQ	NAII	Mon, Apr 3, 2017	8.80	9.65	8.80	9.40
5649	NASDAQ	NAII	Fri, Mar 31, 2017	8.75	9.00	8.75	8.80
5648	NASDAQ	NAII	Thu, Mar 30, 2017	8.60	8.76	8.60	8.60
5647	NASDAQ	NAII	Wed, Mar 29, 2017	8.65	8.80	8.65	8.75
5646	NASDAQ	NAII	Tue, Mar 28, 2017	8.70	8.85	8.60	8.70
5645	NASDAQ	NAII	Mon, Mar 27, 2017	8.75	8.85	8.70	8.75
5644	NASDAQ	NAII	Fri, Mar 24, 2017	8.70	8.90	8.70	8.70
5643	NASDAQ	NAII	Thu, Mar 23, 2017	8.65	8.90	8.65	8.70
5642	NASDAQ	NAII	Wed, Mar 22, 2017	8.70	8.75	8.60	8.65
5641	NASDAQ	NAII	Tue, Mar 21, 2017	8.70	8.75	8.60	8.70
5640	NASDAQ	NAII	Mon, Mar 20, 2017	8.80	8.80	8.65	8.75
5639	NASDAQ	NAII	Fri, Mar 17, 2017	8.65	8.85	8.60	8.75
5638	NASDAQ	NAII	Thu, Mar 16, 2017	8.60	8.80	8.60	8.65
5637	NASDAQ	NAII	Wed, Mar 15, 2017	8.45	8.80	8.25	8.60
5636	NASDAQ	NAII	Tue, Mar 14, 2017	8.55	8.75	8.45	8.45
5635	NASDAQ	NAII	Mon, Mar 13, 2017	8.50	8.65	8.40	8.55
5634	NASDAQ	NAII	Fri, Mar 10, 2017	8.75	8.85	8.60	8.60
5633	NASDAQ	NAII	Thu, Mar 9, 2017	8.75	9.00	8.65	8.65
5632	NASDAQ	NAII	Wed, Mar 8, 2017	8.85	8.85	8.58	8.70
5631	NASDAQ	NAII	Tue, Mar 7, 2017	8.70	9.00	8.60	8.75
5630	NASDAQ	NAII	Mon, Mar 6, 2017	8.95	9.05	8.70	8.75
5629	NASDAQ	NAII	Fri, Mar 3, 2017	9.15	9.35	8.95	8.95
5628	NASDAQ	NAII	Thu, Mar 2, 2017	8.80	9.20	8.71	9.13
5627	NASDAQ	NAII	Wed, Mar 1, 2017	9.06	9.15	8.80	8.80
5626	NASDAQ	NAII	Tue, Feb 28, 2017	9.25	9.25	9.05	9.10
5625	NASDAQ	NAII	Mon, Feb 27, 2017	9.20	9.55	9.10	9.20
5624	NASDAQ	NAII	Fri, Feb 24, 2017	8.99	9.25	8.95	9.23
5623	NASDAQ	NAII	Thu, Feb 23, 2017	9.25	9.25	8.95	9.05
5622	NASDAQ	NAII	Wed, Feb 22, 2017	9.25	9.25	9.08	9.10
5621	NASDAQ	NAII	Tue, Feb 21, 2017	9.35	9.45	9.20	9.25
5620	NASDAQ	NAII	Fri, Feb 17, 2017	9.45	9.50	9.30	9.35
5619	NASDAQ	NAII	Thu, Feb 16, 2017	9.10	9.70	9.10	9.40
5618	NASDAQ	NAII	Wed, Feb 15, 2017	10.00	10.00	8.90	9.35
5617	NASDAQ	NAII	Tue, Feb 14, 2017	11.00	11.20	10.60	10.95
5616	NASDAQ	NAII	Mon, Feb 13, 2017	11.50	11.83	11.20	11.30
5615	NASDAQ	NAII	Fri, Feb 10, 2017	11.76	11.80	11.40	11.55
5614	NASDAQ	NAII	Thu, Feb 9, 2017	11.37	11.75	11.37	11.75
5613	NASDAQ	NAII	Wed, Feb 8, 2017	11.45	11.55	11.35	11.50
5612	NASDAQ	NAII	Tue, Feb 7, 2017	11.40	11.60	11.27	11.45
5611	NASDAQ	NAII	Mon, Feb 6, 2017	11.30	11.76	11.30	11.40
5610	NASDAQ	NAII	Fri, Feb 3, 2017	11.35	11.40	11.25	11.40
5609	NASDAQ	NAII	Thu, Feb 2, 2017	11.45	11.45	11.25	11.35
5608	NASDAQ	NAII	Wed, Feb 1, 2017	11.50	11.65	11.25	11.35
5607	NASDAQ	NAII	Tue, Jan 31, 2017	11.30	11.50	11.30	11.40
5606	NASDAQ	NAII	Mon, Jan 30, 2017	11.40	11.50	11.30	11.35
5605	NASDAQ	NAII	Fri, Jan 27, 2017	11.50	11.55	11.30	11.40
5604	NASDAQ	NAII	Thu, Jan 26, 2017	11.55	11.75	11.45	11.55
5603	NASDAQ	NAII	Wed, Jan 25, 2017	11.35	11.75	11.35	11.70
5602	NASDAQ	NAII	Tue, Jan 24, 2017	11.32	11.50	11.25	11.45
5601	NASDAQ	NAII	Mon, Jan 23, 2017	11.50	11.60	11.25	11.40
5600	NASDAQ	NAII	Fri, Jan 20, 2017	11.32	11.50	11.30	11.50
5599	NASDAQ	NAII	Thu, Jan 19, 2017	11.55	11.55	11.25	11.30
5598	NASDAQ	NAII	Wed, Jan 18, 2017	11.70	11.70	11.55	11.65
5597	NASDAQ	NAII	Tue, Jan 17, 2017	11.95	12.00	11.63	11.75
5596	NASDAQ	NAII	Fri, Jan 13, 2017	12.05	12.10	11.90	11.95
5595	NASDAQ	NAII	Thu, Jan 12, 2017	12.15	12.18	11.85	11.93
5594	NASDAQ	NAII	Wed, Jan 11, 2017	11.93	12.35	11.90	12.03
5593	NASDAQ	NAII	Tue, Jan 10, 2017	11.80	12.40	11.73	12.00
5592	NASDAQ	NAII	Mon, Jan 9, 2017	11.60	11.70	11.55	11.65
5591	NASDAQ	NAII	Fri, Jan 6, 2017	11.45	11.65	11.36	11.55
5590	NASDAQ	NAII	Thu, Jan 5, 2017	11.50	11.50	11.35	11.48
5589	NASDAQ	NAII	Wed, Jan 4, 2017	11.45	11.50	11.30	11.45
5588	NASDAQ	NAII	Tue, Jan 3, 2017	11.30	11.50	11.10	11.45
5587	NASDAQ	NAII	Fri, Dec 30, 2016	11.40	11.40	11.10	11.30
5586	NASDAQ	NAII	Thu, Dec 29, 2016	11.25	11.45	11.20	11.40
5585	NASDAQ	NAII	Wed, Dec 28, 2016	11.35	11.45	11.20	11.28
5584	NASDAQ	NAII	Tue, Dec 27, 2016	11.50	11.50	11.10	11.50
5583	NASDAQ	NAII	Fri, Dec 23, 2016	11.41	11.45	11.25	11.35
5582	NASDAQ	NAII	Thu, Dec 22, 2016	11.59	11.70	11.32	11.35
5581	NASDAQ	NAII	Wed, Dec 21, 2016	11.71	11.80	11.60	11.75
5580	NASDAQ	NAII	Tue, Dec 20, 2016	11.85	11.85	11.53	11.60
5579	NASDAQ	NAII	Mon, Dec 19, 2016	11.45	11.75	11.45	11.70
5578	NASDAQ	NAII	Fri, Dec 16, 2016	11.65	11.65	11.45	11.45
5577	NASDAQ	NAII	Thu, Dec 15, 2016	11.00	11.65	11.00	11.58
5576	NASDAQ	NAII	Wed, Dec 14, 2016	11.20	11.23	11.00	11.10
5575	NASDAQ	NAII	Tue, Dec 13, 2016	11.25	11.30	11.20	11.25
5574	NASDAQ	NAII	Mon, Dec 12, 2016	11.35	11.40	11.25	11.25
5573	NASDAQ	NAII	Fri, Dec 9, 2016	11.25	11.60	11.20	11.35
5572	NASDAQ	NAII	Thu, Dec 8, 2016	11.25	11.70	11.25	11.30
5571	NASDAQ	NAII	Wed, Dec 7, 2016	11.80	11.80	11.36	11.45
5570	NASDAQ	NAII	Tue, Dec 6, 2016	12.05	12.05	11.80	11.80
5569	NASDAQ	NAII	Mon, Dec 5, 2016	12.50	12.65	11.90	12.00
5568	NASDAQ	NAII	Fri, Dec 2, 2016	12.20	12.65	12.20	12.30
5567	NASDAQ	NAII	Thu, Dec 1, 2016	12.15	12.85	12.15	12.28
5566	NASDAQ	NAII	Wed, Nov 30, 2016	13.50	13.50	12.05	12.25
5565	NASDAQ	NAII	Tue, Nov 29, 2016	13.60	13.61	13.30	13.35
5564	NASDAQ	NAII	Mon, Nov 28, 2016	13.25	13.69	13.25	13.40
5563	NASDAQ	NAII	Fri, Nov 25, 2016	13.25	13.33	13.15	13.25
5562	NASDAQ	NAII	Wed, Nov 23, 2016	13.40	13.50	13.02	13.20
5561	NASDAQ	NAII	Tue, Nov 22, 2016	12.85	13.50	12.72	13.25
5560	NASDAQ	NAII	Mon, Nov 21, 2016	12.60	12.70	11.90	12.65
5559	NASDAQ	NAII	Fri, Nov 18, 2016	12.45	12.60	12.21	12.60
5558	NASDAQ	NAII	Thu, Nov 17, 2016	12.50	12.77	12.44	12.55
5557	NASDAQ	NAII	Wed, Nov 16, 2016	11.65	12.65	11.65	12.60
5556	NASDAQ	NAII	Tue, Nov 15, 2016	11.80	12.05	11.60	11.65
5555	NASDAQ	NAII	Mon, Nov 14, 2016	11.65	12.18	11.60	11.90
5554	NASDAQ	NAII	Fri, Nov 11, 2016	11.90	12.07	11.75	11.75
5553	NASDAQ	NAII	Thu, Nov 10, 2016	11.75	12.00	11.75	11.85
5552	NASDAQ	NAII	Wed, Nov 9, 2016	12.45	12.45	11.65	11.75
5551	NASDAQ	NAII	Tue, Nov 8, 2016	12.45	13.15	12.45	12.60
5550	NASDAQ	NAII	Mon, Nov 7, 2016	11.65	12.33	11.55	12.20
5549	NASDAQ	NAII	Fri, Nov 4, 2016	11.65	12.25	11.65	11.75
5548	NASDAQ	NAII	Thu, Nov 3, 2016	12.15	12.25	11.65	11.70
5547	NASDAQ	NAII	Wed, Nov 2, 2016	12.80	12.85	12.10	12.25
5546	NASDAQ	NAII	Tue, Nov 1, 2016	12.55	12.85	12.40	12.80
5545	NASDAQ	NAII	Mon, Oct 31, 2016	13.20	13.33	12.10	12.60
5544	NASDAQ	NAII	Fri, Oct 28, 2016	13.70	13.80	13.25	13.25
5543	NASDAQ	NAII	Thu, Oct 27, 2016	14.05	14.15	13.65	13.80
5542	NASDAQ	NAII	Wed, Oct 26, 2016	13.85	14.15	13.75	14.05
5541	NASDAQ	NAII	Tue, Oct 25, 2016	13.85	14.05	13.65	13.75
5540	NASDAQ	NAII	Mon, Oct 24, 2016	13.60	13.85	13.40	13.75
5539	NASDAQ	NAII	Fri, Oct 21, 2016	13.35	13.55	13.25	13.50
5538	NASDAQ	NAII	Thu, Oct 20, 2016	13.90	14.15	13.20	13.30
5537	NASDAQ	NAII	Wed, Oct 19, 2016	14.05	14.05	13.40	13.80
5536	NASDAQ	NAII	Tue, Oct 18, 2016	14.00	14.20	13.70	13.90
5535	NASDAQ	NAII	Mon, Oct 17, 2016	13.30	13.95	13.25	13.70
5534	NASDAQ	NAII	Fri, Oct 14, 2016	13.48	13.48	13.10	13.18
5533	NASDAQ	NAII	Thu, Oct 13, 2016	13.95	13.96	13.20	13.36
5532	NASDAQ	NAII	Wed, Oct 12, 2016	14.03	14.18	13.86	13.99
5531	NASDAQ	NAII	Tue, Oct 11, 2016	14.08	14.11	13.80	13.96
5530	NASDAQ	NAII	Mon, Oct 10, 2016	13.89	14.40	13.89	13.97
5529	NASDAQ	NAII	Fri, Oct 7, 2016	13.65	13.89	13.52	13.85
5528	NASDAQ	NAII	Thu, Oct 6, 2016	13.98	14.22	13.42	13.52
5527	NASDAQ	NAII	Wed, Oct 5, 2016	13.30	13.88	13.19	13.82
5526	NASDAQ	NAII	Tue, Oct 4, 2016	13.21	13.38	12.93	13.29
5525	NASDAQ	NAII	Mon, Oct 3, 2016	13.29	13.87	13.23	13.35
5524	NASDAQ	NAII	Fri, Sep 30, 2016	12.85	13.62	12.85	13.14
5523	NASDAQ	NAII	Thu, Sep 29, 2016	13.32	13.47	12.71	12.91
5522	NASDAQ	NAII	Wed, Sep 28, 2016	12.75	13.40	12.72	13.14
5521	NASDAQ	NAII	Tue, Sep 27, 2016	12.04	12.75	11.89	12.68
5520	NASDAQ	NAII	Mon, Sep 26, 2016	11.78	12.09	11.78	11.99
5519	NASDAQ	NAII	Fri, Sep 23, 2016	11.95	12.05	11.57	11.69
5518	NASDAQ	NAII	Thu, Sep 22, 2016	11.91	12.00	11.80	11.99
5517	NASDAQ	NAII	Wed, Sep 21, 2016	12.05	12.23	11.81	11.91
5516	NASDAQ	NAII	Tue, Sep 20, 2016	12.22	13.00	11.88	11.99
5515	NASDAQ	NAII	Mon, Sep 19, 2016	9.97	10.21	9.97	10.16
5514	NASDAQ	NAII	Fri, Sep 16, 2016	10.35	10.51	9.63	9.92
5513	NASDAQ	NAII	Thu, Sep 15, 2016	10.49	10.86	10.28	10.40
5512	NASDAQ	NAII	Wed, Sep 14, 2016	10.32	10.61	10.28	10.43
5511	NASDAQ	NAII	Tue, Sep 13, 2016	10.43	10.51	10.30	10.38
5510	NASDAQ	NAII	Mon, Sep 12, 2016	10.42	10.69	10.22	10.57
5509	NASDAQ	NAII	Fri, Sep 9, 2016	10.78	10.89	10.56	10.57
5508	NASDAQ	NAII	Thu, Sep 8, 2016	10.94	10.98	10.68	10.89
5507	NASDAQ	NAII	Wed, Sep 7, 2016	10.80	10.96	10.75	10.88
5506	NASDAQ	NAII	Tue, Sep 6, 2016	10.20	10.80	10.20	10.78
5505	NASDAQ	NAII	Fri, Sep 2, 2016	10.35	10.35	10.17	10.25
5504	NASDAQ	NAII	Thu, Sep 1, 2016	10.26	10.34	10.16	10.33
5503	NASDAQ	NAII	Wed, Aug 31, 2016	10.19	10.27	10.15	10.21
5502	NASDAQ	NAII	Tue, Aug 30, 2016	10.28	10.28	10.13	10.25
5501	NASDAQ	NAII	Mon, Aug 29, 2016	10.24	10.35	10.18	10.18
5500	NASDAQ	NAII	Fri, Aug 26, 2016	10.28	10.39	10.17	10.21
5499	NASDAQ	NAII	Thu, Aug 25, 2016	10.35	10.44	10.28	10.32
5498	NASDAQ	NAII	Wed, Aug 24, 2016	10.50	10.54	10.35	10.45
5497	NASDAQ	NAII	Tue, Aug 23, 2016	10.59	10.59	10.44	10.53
5496	NASDAQ	NAII	Mon, Aug 22, 2016	10.29	10.70	10.29	10.62
5495	NASDAQ	NAII	Fri, Aug 19, 2016	10.32	10.38	10.26	10.29
5494	NASDAQ	NAII	Thu, Aug 18, 2016	10.50	10.65	10.32	10.33
5493	NASDAQ	NAII	Wed, Aug 17, 2016	10.43	10.52	10.39	10.51
5492	NASDAQ	NAII	Tue, Aug 16, 2016	10.47	10.47	10.30	10.38
5491	NASDAQ	NAII	Mon, Aug 15, 2016	10.35	10.52	10.35	10.50
5490	NASDAQ	NAII	Fri, Aug 12, 2016	10.30	10.36	10.30	10.32
5489	NASDAQ	NAII	Thu, Aug 11, 2016	10.40	10.47	10.26	10.32
5488	NASDAQ	NAII	Wed, Aug 10, 2016	10.56	10.58	10.30	10.33
5487	NASDAQ	NAII	Tue, Aug 9, 2016	10.48	10.56	10.34	10.40
5486	NASDAQ	NAII	Mon, Aug 8, 2016	10.51	10.58	10.29	10.47
5485	NASDAQ	NAII	Fri, Aug 5, 2016	10.77	10.77	10.51	10.57
5484	NASDAQ	NAII	Thu, Aug 4, 2016	10.80	10.80	10.54	10.77
5483	NASDAQ	NAII	Wed, Aug 3, 2016	10.78	10.80	10.70	10.76
5482	NASDAQ	NAII	Tue, Aug 2, 2016	10.80	10.90	10.52	10.80
5481	NASDAQ	NAII	Mon, Aug 1, 2016	10.63	10.98	10.57	10.75
5480	NASDAQ	NAII	Fri, Jul 29, 2016	10.23	10.66	10.22	10.66
5479	NASDAQ	NAII	Thu, Jul 28, 2016	10.28	10.36	10.20	10.22
5478	NASDAQ	NAII	Wed, Jul 27, 2016	10.37	10.45	10.24	10.34
5477	NASDAQ	NAII	Tue, Jul 26, 2016	10.36	10.47	10.20	10.28
5476	NASDAQ	NAII	Mon, Jul 25, 2016	10.51	10.62	10.25	10.30
5475	NASDAQ	NAII	Fri, Jul 22, 2016	10.51	10.61	10.51	10.51
5474	NASDAQ	NAII	Thu, Jul 21, 2016	10.56	10.69	10.52	10.53
5473	NASDAQ	NAII	Wed, Jul 20, 2016	10.65	10.79	10.51	10.53
5472	NASDAQ	NAII	Tue, Jul 19, 2016	10.53	10.77	10.53	10.61
5471	NASDAQ	NAII	Mon, Jul 18, 2016	10.60	10.62	10.50	10.60
5470	NASDAQ	NAII	Fri, Jul 15, 2016	10.79	10.79	10.56	10.56
5469	NASDAQ	NAII	Thu, Jul 14, 2016	10.73	10.79	10.72	10.75
5468	NASDAQ	NAII	Wed, Jul 13, 2016	10.78	10.79	10.70	10.71
5467	NASDAQ	NAII	Tue, Jul 12, 2016	10.89	10.99	10.74	10.76
5466	NASDAQ	NAII	Mon, Jul 11, 2016	10.84	10.96	10.71	10.89
5465	NASDAQ	NAII	Fri, Jul 8, 2016	10.81	10.81	10.70	10.73
5464	NASDAQ	NAII	Thu, Jul 7, 2016	10.71	10.82	10.71	10.81
5463	NASDAQ	NAII	Wed, Jul 6, 2016	10.69	10.79	10.64	10.70
5462	NASDAQ	NAII	Tue, Jul 5, 2016	10.82	10.93	10.72	10.79
5461	NASDAQ	NAII	Fri, Jul 1, 2016	11.00	11.00	10.81	10.89
5460	NASDAQ	NAII	Thu, Jun 30, 2016	10.85	11.23	10.85	11.04
5459	NASDAQ	NAII	Wed, Jun 29, 2016	10.81	11.02	10.71	10.79
5458	NASDAQ	NAII	Tue, Jun 28, 2016	10.80	10.80	10.68	10.73
5457	NASDAQ	NAII	Mon, Jun 27, 2016	10.70	10.71	10.53	10.60
5456	NASDAQ	NAII	Fri, Jun 24, 2016	10.51	10.95	10.51	10.74
5455	NASDAQ	NAII	Thu, Jun 23, 2016	11.09	11.57	10.80	10.95
5454	NASDAQ	NAII	Wed, Jun 22, 2016	11.24	11.58	11.06	11.19
5453	NASDAQ	NAII	Tue, Jun 21, 2016	11.17	11.44	11.02	11.21
5452	NASDAQ	NAII	Mon, Jun 20, 2016	11.19	11.26	11.08	11.11
5451	NASDAQ	NAII	Fri, Jun 17, 2016	11.26	11.34	11.02	11.07
5450	NASDAQ	NAII	Thu, Jun 16, 2016	11.27	11.48	11.27	11.32
5449	NASDAQ	NAII	Wed, Jun 15, 2016	11.68	11.75	11.25	11.52
5448	NASDAQ	NAII	Tue, Jun 14, 2016	11.33	11.61	11.33	11.37
5447	NASDAQ	NAII	Mon, Jun 13, 2016	11.68	11.68	11.37	11.44
5446	NASDAQ	NAII	Fri, Jun 10, 2016	11.74	11.89	11.36	11.66
5445	NASDAQ	NAII	Thu, Jun 9, 2016	11.78	12.01	11.78	11.94
5444	NASDAQ	NAII	Wed, Jun 8, 2016	11.90	12.05	11.70	11.99
5443	NASDAQ	NAII	Tue, Jun 7, 2016	12.00	12.09	11.91	12.00
5442	NASDAQ	NAII	Mon, Jun 6, 2016	11.45	12.20	11.26	11.90
5441	NASDAQ	NAII	Fri, Jun 3, 2016	12.26	12.41	11.23	11.37
5440	NASDAQ	NAII	Thu, Jun 2, 2016	12.32	12.48	12.15	12.26
5439	NASDAQ	NAII	Wed, Jun 1, 2016	12.26	12.50	12.26	12.42
5438	NASDAQ	NAII	Tue, May 31, 2016	12.26	12.48	12.07	12.37
5437	NASDAQ	NAII	Fri, May 27, 2016	12.19	12.50	12.18	12.47
5436	NASDAQ	NAII	Thu, May 26, 2016	12.50	12.63	12.10	12.25
5435	NASDAQ	NAII	Wed, May 25, 2016	12.75	12.84	12.15	12.46
5434	NASDAQ	NAII	Tue, May 24, 2016	12.77	12.99	12.45	12.68
5433	NASDAQ	NAII	Mon, May 23, 2016	12.20	12.96	12.10	12.65
5432	NASDAQ	NAII	Fri, May 20, 2016	12.50	12.50	12.21	12.29
5431	NASDAQ	NAII	Thu, May 19, 2016	12.19	12.61	12.19	12.41
5430	NASDAQ	NAII	Wed, May 18, 2016	12.69	12.99	12.14	12.29
5429	NASDAQ	NAII	Tue, May 17, 2016	12.92	13.11	12.65	12.76
5428	NASDAQ	NAII	Mon, May 16, 2016	12.61	13.02	12.58	12.96
5427	NASDAQ	NAII	Fri, May 13, 2016	12.69	12.98	12.20	12.60
5426	NASDAQ	NAII	Thu, May 12, 2016	12.61	13.30	12.26	12.78
5425	NASDAQ	NAII	Wed, May 11, 2016	13.43	13.50	12.10	12.62
5424	NASDAQ	NAII	Tue, May 10, 2016	11.39	11.69	11.32	11.50
5423	NASDAQ	NAII	Mon, May 9, 2016	11.35	11.73	11.18	11.50
5422	NASDAQ	NAII	Fri, May 6, 2016	11.19	11.41	10.95	11.35
5421	NASDAQ	NAII	Thu, May 5, 2016	11.22	11.43	11.11	11.12
5420	NASDAQ	NAII	Wed, May 4, 2016	11.52	11.72	11.11	11.18
5419	NASDAQ	NAII	Tue, May 3, 2016	11.08	11.77	11.01	11.52
5418	NASDAQ	NAII	Mon, May 2, 2016	10.40	11.23	10.40	11.05
5417	NASDAQ	NAII	Fri, Apr 29, 2016	11.50	11.50	10.05	10.51
5416	NASDAQ	NAII	Thu, Apr 28, 2016	11.76	12.28	11.48	11.60
5415	NASDAQ	NAII	Wed, Apr 27, 2016	11.56	11.90	11.33	11.87
5414	NASDAQ	NAII	Tue, Apr 26, 2016	12.46	12.70	11.62	11.78
5413	NASDAQ	NAII	Mon, Apr 25, 2016	11.97	12.69	11.60	12.55
5412	NASDAQ	NAII	Fri, Apr 22, 2016	11.68	12.10	11.68	11.98
5411	NASDAQ	NAII	Thu, Apr 21, 2016	11.95	12.27	11.57	11.66
5410	NASDAQ	NAII	Wed, Apr 20, 2016	12.19	12.31	11.80	11.95
5409	NASDAQ	NAII	Tue, Apr 19, 2016	12.17	12.72	11.91	12.12
5408	NASDAQ	NAII	Mon, Apr 18, 2016	13.32	13.32	11.40	12.15
5407	NASDAQ	NAII	Fri, Apr 15, 2016	13.89	13.91	13.22	13.35
5406	NASDAQ	NAII	Thu, Apr 14, 2016	14.24	14.30	13.85	13.92
5405	NASDAQ	NAII	Wed, Apr 13, 2016	14.44	14.50	13.95	14.24
5404	NASDAQ	NAII	Tue, Apr 12, 2016	13.90	14.50	13.83	14.29
5403	NASDAQ	NAII	Mon, Apr 11, 2016	13.69	14.09	13.57	13.82
5402	NASDAQ	NAII	Fri, Apr 8, 2016	13.78	14.00	13.22	13.66
5401	NASDAQ	NAII	Thu, Apr 7, 2016	13.85	14.01	13.45	13.78
5400	NASDAQ	NAII	Wed, Apr 6, 2016	13.33	14.28	13.33	13.79
5399	NASDAQ	NAII	Tue, Apr 5, 2016	13.42	13.42	13.42	13.25
5398	NASDAQ	NAII	Mon, Apr 4, 2016	13.54	13.77	13.20	13.42
5397	NASDAQ	NAII	Fri, Apr 1, 2016	13.53	14.00	13.35	13.57
5396	NASDAQ	NAII	Thu, Mar 31, 2016	13.50	13.80	13.43	13.38
5395	NASDAQ	NAII	Wed, Mar 30, 2016	12.00	13.43	11.96	13.38
5394	NASDAQ	NAII	Tue, Mar 29, 2016	11.92	12.09	11.77	11.94
5393	NASDAQ	NAII	Mon, Mar 28, 2016	12.06	12.15	11.93	12.07
5392	NASDAQ	NAII	Thu, Mar 24, 2016	12.08	12.08	11.50	11.95
5391	NASDAQ	NAII	Wed, Mar 23, 2016	11.96	12.19	11.82	11.99
5390	NASDAQ	NAII	Tue, Mar 22, 2016	11.73	11.99	11.57	11.89
5389	NASDAQ	NAII	Mon, Mar 21, 2016	11.40	12.19	10.76	11.80
5388	NASDAQ	NAII	Fri, Mar 18, 2016	12.50	12.50	11.52	11.70
5387	NASDAQ	NAII	Thu, Mar 17, 2016	11.67	12.40	11.67	12.35
5386	NASDAQ	NAII	Wed, Mar 16, 2016	11.26	11.85	11.04	11.81
5385	NASDAQ	NAII	Tue, Mar 15, 2016	10.74	10.74	10.74	11.37
5384	NASDAQ	NAII	Mon, Mar 14, 2016	10.78	11.00	10.30	10.74
5383	NASDAQ	NAII	Fri, Mar 11, 2016	11.05	11.05	11.05	10.98
5382	NASDAQ	NAII	Thu, Mar 10, 2016	11.77	11.77	11.77	11.05
5381	NASDAQ	NAII	Wed, Mar 9, 2016	11.70	11.80	11.65	11.72
5380	NASDAQ	NAII	Tue, Mar 8, 2016	11.65	11.81	11.58	11.70
5379	NASDAQ	NAII	Mon, Mar 7, 2016	12.06	12.06	11.50	11.70
5378	NASDAQ	NAII	Fri, Mar 4, 2016	11.86	12.30	11.53	12.02
5377	NASDAQ	NAII	Thu, Mar 3, 2016	12.07	12.07	12.07	11.90
5376	NASDAQ	NAII	Wed, Mar 2, 2016	12.86	12.92	11.23	12.86
5375	NASDAQ	NAII	Tue, Mar 1, 2016	12.40	13.19	12.37	12.38
5374	NASDAQ	NAII	Mon, Feb 29, 2016	12.20	12.45	12.07	12.20
5373	NASDAQ	NAII	Fri, Feb 26, 2016	11.50	12.57	11.50	12.20
5372	NASDAQ	NAII	Thu, Feb 25, 2016	11.19	11.50	11.09	11.48
5371	NASDAQ	NAII	Wed, Feb 24, 2016	10.96	11.19	10.75	11.18
5370	NASDAQ	NAII	Tue, Feb 23, 2016	11.00	11.09	10.91	11.03
5369	NASDAQ	NAII	Mon, Feb 22, 2016	10.90	11.19	10.77	11.01
5368	NASDAQ	NAII	Fri, Feb 19, 2016	11.00	11.00	10.79	10.88
5367	NASDAQ	NAII	Thu, Feb 18, 2016	11.00	11.00	10.59	10.90
5366	NASDAQ	NAII	Wed, Feb 17, 2016	10.78	11.00	10.73	11.00
5365	NASDAQ	NAII	Tue, Feb 16, 2016	10.25	10.75	10.00	10.71
5364	NASDAQ	NAII	Fri, Feb 12, 2016	9.86	10.37	9.86	9.94
5363	NASDAQ	NAII	Thu, Feb 11, 2016	9.00	9.98	8.77	9.82
5362	NASDAQ	NAII	Wed, Feb 10, 2016	8.50	9.18	8.45	9.10
5361	NASDAQ	NAII	Tue, Feb 9, 2016	7.51	7.57	7.16	7.18
5360	NASDAQ	NAII	Mon, Feb 8, 2016	7.89	7.92	7.51	7.65
5359	NASDAQ	NAII	Fri, Feb 5, 2016	7.98	8.14	7.72	7.87
5358	NASDAQ	NAII	Thu, Feb 4, 2016	8.05	8.11	7.62	7.81
5357	NASDAQ	NAII	Wed, Feb 3, 2016	7.89	7.99	7.86	7.86
5356	NASDAQ	NAII	Tue, Feb 2, 2016	7.70	7.89	7.70	7.76
5355	NASDAQ	NAII	Mon, Feb 1, 2016	7.94	7.95	7.62	7.79
5354	NASDAQ	NAII	Fri, Jan 29, 2016	7.89	7.95	7.74	7.95
5353	NASDAQ	NAII	Thu, Jan 28, 2016	7.73	7.89	7.63	7.81
5352	NASDAQ	NAII	Wed, Jan 27, 2016	7.95	7.95	7.58	7.70
5351	NASDAQ	NAII	Tue, Jan 26, 2016	7.78	7.99	7.58	7.70
5350	NASDAQ	NAII	Mon, Jan 25, 2016	8.07	8.15	7.52	7.82
5349	NASDAQ	NAII	Fri, Jan 22, 2016	7.43	7.89	7.07	7.82
5348	NASDAQ	NAII	Thu, Jan 21, 2016	7.30	7.42	7.02	7.16
5347	NASDAQ	NAII	Wed, Jan 20, 2016	6.98	7.36	6.72	6.97
5346	NASDAQ	NAII	Tue, Jan 19, 2016	7.28	7.38	6.91	7.03
5345	NASDAQ	NAII	Fri, Jan 15, 2016	7.42	7.94	7.23	7.34
5344	NASDAQ	NAII	Thu, Jan 14, 2016	8.44	8.46	7.81	7.99
5343	NASDAQ	NAII	Wed, Jan 13, 2016	8.97	8.97	8.40	8.49
5342	NASDAQ	NAII	Tue, Jan 12, 2016	8.50	9.45	8.40	8.45
5341	NASDAQ	NAII	Mon, Jan 11, 2016	11.25	11.37	8.16	8.45
5340	NASDAQ	NAII	Fri, Jan 8, 2016	10.68	11.25	10.51	11.24
5339	NASDAQ	NAII	Thu, Jan 7, 2016	10.50	10.68	10.40	10.64
5338	NASDAQ	NAII	Wed, Jan 6, 2016	10.49	10.70	10.45	10.58
5337	NASDAQ	NAII	Tue, Jan 5, 2016	10.42	10.71	10.30	10.50
5336	NASDAQ	NAII	Mon, Jan 4, 2016	10.22	10.50	9.82	10.42
5335	NASDAQ	NAII	Thu, Dec 31, 2015	10.23	10.47	9.90	10.34
5334	NASDAQ	NAII	Wed, Dec 30, 2015	10.26	10.44	10.10	10.29
5333	NASDAQ	NAII	Tue, Dec 29, 2015	10.34	10.74	10.30	10.43
5332	NASDAQ	NAII	Mon, Dec 28, 2015	10.20	10.72	9.03	10.36
5331	NASDAQ	NAII	Thu, Dec 24, 2015	9.95	10.35	9.86	10.33
5330	NASDAQ	NAII	Wed, Dec 23, 2015	9.40	9.95	9.34	9.91
5329	NASDAQ	NAII	Tue, Dec 22, 2015	8.89	9.41	8.75	9.29
5328	NASDAQ	NAII	Mon, Dec 21, 2015	8.66	8.90	8.61	8.82
5327	NASDAQ	NAII	Fri, Dec 18, 2015	8.75	8.75	8.62	8.65
5326	NASDAQ	NAII	Thu, Dec 17, 2015	8.49	8.75	8.45	8.75
5325	NASDAQ	NAII	Wed, Dec 16, 2015	8.50	8.50	8.35	8.47
5324	NASDAQ	NAII	Tue, Dec 15, 2015	8.42	8.50	8.38	8.46
5323	NASDAQ	NAII	Mon, Dec 14, 2015	8.20	8.20	8.20	8.20
5322	NASDAQ	NAII	Fri, Dec 11, 2015	8.42	8.42	8.19	8.20
5321	NASDAQ	NAII	Thu, Dec 10, 2015	8.25	8.50	8.12	8.50
5320	NASDAQ	NAII	Wed, Dec 9, 2015	8.05	8.35	8.04	8.22
5319	NASDAQ	NAII	Tue, Dec 8, 2015	8.13	8.14	8.07	8.09
5318	NASDAQ	NAII	Mon, Dec 7, 2015	7.96	8.14	7.81	8.02
5317	NASDAQ	NAII	Fri, Dec 4, 2015	7.90	7.93	7.77	7.85
5316	NASDAQ	NAII	Thu, Dec 3, 2015	7.94	7.98	7.78	7.89
5315	NASDAQ	NAII	Wed, Dec 2, 2015	7.95	8.19	7.71	7.72
5314	NASDAQ	NAII	Tue, Dec 1, 2015	7.72	8.05	7.63	7.86
5313	NASDAQ	NAII	Mon, Nov 30, 2015	7.43	7.82	7.38	7.68
5312	NASDAQ	NAII	Fri, Nov 27, 2015	7.48	7.50	7.47	7.50
5311	NASDAQ	NAII	Wed, Nov 25, 2015	7.13	7.60	7.13	7.50
5310	NASDAQ	NAII	Tue, Nov 24, 2015	7.20	7.20	7.05	7.10
5309	NASDAQ	NAII	Mon, Nov 23, 2015	7.03	7.20	7.02	7.20
5308	NASDAQ	NAII	Fri, Nov 20, 2015	7.00	7.03	6.92	7.02
5307	NASDAQ	NAII	Thu, Nov 19, 2015	7.20	7.20	6.90	7.03
5306	NASDAQ	NAII	Wed, Nov 18, 2015	7.06	7.31	7.02	7.16
5305	NASDAQ	NAII	Tue, Nov 17, 2015	7.44	7.44	6.61	7.17
5304	NASDAQ	NAII	Mon, Nov 16, 2015	6.94	7.65	6.94	7.40
5303	NASDAQ	NAII	Fri, Nov 13, 2015	6.35	6.99	6.35	6.94
5302	NASDAQ	NAII	Thu, Nov 12, 2015	5.88	6.11	5.86	6.11
5301	NASDAQ	NAII	Wed, Nov 11, 2015	6.13	6.14	6.01	6.14
5300	NASDAQ	NAII	Tue, Nov 10, 2015	6.08	6.17	6.00	6.16
5299	NASDAQ	NAII	Mon, Nov 9, 2015	5.85	6.02	5.85	5.99
5298	NASDAQ	NAII	Fri, Nov 6, 2015	5.85	6.23	5.85	6.20
5297	NASDAQ	NAII	Thu, Nov 5, 2015	6.01	6.16	5.85	6.16
5296	NASDAQ	NAII	Wed, Nov 4, 2015	5.99	5.99	5.86	5.95
5295	NASDAQ	NAII	Tue, Nov 3, 2015	5.97	5.99	5.92	5.99
5294	NASDAQ	NAII	Mon, Nov 2, 2015	5.98	6.04	5.85	5.85
5293	NASDAQ	NAII	Fri, Oct 30, 2015	6.04	6.04	5.87	5.90
5292	NASDAQ	NAII	Thu, Oct 29, 2015	6.10	6.12	5.80	5.89
5291	NASDAQ	NAII	Wed, Oct 28, 2015	5.97	6.11	5.40	6.05
5290	NASDAQ	NAII	Tue, Oct 27, 2015	6.16	6.24	5.96	5.96
5289	NASDAQ	NAII	Mon, Oct 26, 2015	6.16	6.25	6.16	6.22
5288	NASDAQ	NAII	Fri, Oct 23, 2015	6.22	6.26	6.11	6.26
5287	NASDAQ	NAII	Thu, Oct 22, 2015	6.18	6.32	6.10	6.14
5286	NASDAQ	NAII	Wed, Oct 21, 2015	6.64	6.64	6.11	6.12
5285	NASDAQ	NAII	Tue, Oct 20, 2015	6.76	6.79	6.53	6.79
5284	NASDAQ	NAII	Mon, Oct 19, 2015	6.79	6.79	6.57	6.57
5283	NASDAQ	NAII	Fri, Oct 16, 2015	6.78	6.79	6.76	6.79
5282	NASDAQ	NAII	Thu, Oct 15, 2015	6.80	6.80	6.69	6.79
5281	NASDAQ	NAII	Wed, Oct 14, 2015	6.80	6.80	6.61	6.79
5280	NASDAQ	NAII	Tue, Oct 13, 2015	6.41	6.81	6.40	6.77
5279	NASDAQ	NAII	Mon, Oct 12, 2015	6.45	6.45	6.37	6.39
5278	NASDAQ	NAII	Fri, Oct 9, 2015	6.24	6.44	6.24	6.44
5277	NASDAQ	NAII	Thu, Oct 8, 2015	6.12	6.32	6.12	6.25
5276	NASDAQ	NAII	Wed, Oct 7, 2015	6.24	6.27	6.10	6.14
5275	NASDAQ	NAII	Tue, Oct 6, 2015	6.28	6.28	6.13	6.28
5274	NASDAQ	NAII	Mon, Oct 5, 2015	6.13	6.26	6.10	6.14
5273	NASDAQ	NAII	Fri, Oct 2, 2015	6.25	6.32	6.18	6.23
5272	NASDAQ	NAII	Thu, Oct 1, 2015	6.29	6.29	6.15	6.26
5271	NASDAQ	NAII	Wed, Sep 30, 2015	6.18	6.29	6.03	6.29
5270	NASDAQ	NAII	Tue, Sep 29, 2015	6.33	6.33	6.15	6.15
5269	NASDAQ	NAII	Mon, Sep 28, 2015	6.11	6.36	6.11	6.33
5268	NASDAQ	NAII	Fri, Sep 25, 2015	6.36	6.36	6.18	6.34
5267	NASDAQ	NAII	Thu, Sep 24, 2015	6.37	6.41	6.30	6.30
5266	NASDAQ	NAII	Wed, Sep 23, 2015	6.30	6.35	6.18	6.35
5265	NASDAQ	NAII	Tue, Sep 22, 2015	6.04	6.32	6.04	6.30
5264	NASDAQ	NAII	Mon, Sep 21, 2015	6.40	6.40	6.11	6.20
5263	NASDAQ	NAII	Fri, Sep 18, 2015	5.98	6.40	5.98	6.40
5262	NASDAQ	NAII	Thu, Sep 17, 2015	6.00	6.00	5.96	5.97
5261	NASDAQ	NAII	Wed, Sep 16, 2015	5.95	6.00	5.93	6.00
5260	NASDAQ	NAII	Tue, Sep 15, 2015	5.94	6.00	5.90	5.91
5259	NASDAQ	NAII	Mon, Sep 14, 2015	5.90	5.95	5.90	5.95
5258	NASDAQ	NAII	Fri, Sep 11, 2015	5.90	5.95	5.90	5.91
5257	NASDAQ	NAII	Thu, Sep 10, 2015	5.80	5.90	5.80	5.85
5256	NASDAQ	NAII	Wed, Sep 9, 2015	5.84	5.88	5.78	5.83
5255	NASDAQ	NAII	Tue, Sep 8, 2015	5.80	5.80	5.77	5.79
5254	NASDAQ	NAII	Fri, Sep 4, 2015	5.79	5.85	5.79	5.85
5253	NASDAQ	NAII	Thu, Sep 3, 2015	5.90	5.91	5.87	5.87
5252	NASDAQ	NAII	Wed, Sep 2, 2015	5.91	5.91	5.78	5.80
5251	NASDAQ	NAII	Tue, Sep 1, 2015	5.91	5.91	5.91	5.91
5250	NASDAQ	NAII	Mon, Aug 31, 2015	5.78	5.91	5.78	5.90
5249	NASDAQ	NAII	Fri, Aug 28, 2015	5.92	5.92	5.78	5.78
5248	NASDAQ	NAII	Thu, Aug 27, 2015	5.75	5.95	5.75	5.95
5247	NASDAQ	NAII	Wed, Aug 26, 2015	5.72	5.88	5.71	5.71
5246	NASDAQ	NAII	Tue, Aug 25, 2015	5.71	5.71	5.71	5.71
5245	NASDAQ	NAII	Mon, Aug 24, 2015	5.70	5.88	5.70	5.71
5244	NASDAQ	NAII	Thu, Aug 20, 2015	5.99	5.99	5.88	5.88
5243	NASDAQ	NAII	Wed, Aug 19, 2015	5.95	6.00	5.95	5.99
5242	NASDAQ	NAII	Tue, Aug 18, 2015	5.96	6.00	5.95	5.95
5241	NASDAQ	NAII	Mon, Aug 17, 2015	5.85	5.96	5.85	5.96
5240	NASDAQ	NAII	Fri, Aug 14, 2015	5.83	5.83	5.83	5.83
5239	NASDAQ	NAII	Thu, Aug 13, 2015	5.98	5.98	5.83	5.83
5238	NASDAQ	NAII	Wed, Aug 12, 2015	5.95	5.98	5.95	5.95
5237	NASDAQ	NAII	Tue, Aug 11, 2015	5.90	5.97	5.90	5.97
5236	NASDAQ	NAII	Mon, Aug 10, 2015	5.97	5.98	5.88	5.90
5235	NASDAQ	NAII	Fri, Aug 7, 2015	5.98	5.98	5.98	5.98
5234	NASDAQ	NAII	Thu, Aug 6, 2015	5.97	5.98	5.97	5.98
5233	NASDAQ	NAII	Wed, Aug 5, 2015	6.00	6.00	5.89	5.99
5232	NASDAQ	NAII	Tue, Aug 4, 2015	5.92	5.95	5.92	5.95
5231	NASDAQ	NAII	Mon, Aug 3, 2015	5.95	5.95	5.81	5.88
5230	NASDAQ	NAII	Fri, Jul 31, 2015	5.97	6.02	5.97	6.02
5229	NASDAQ	NAII	Thu, Jul 30, 2015	6.05	6.05	5.97	6.00
5228	NASDAQ	NAII	Tue, Jul 28, 2015	6.08	6.17	6.08	6.10
5227	NASDAQ	NAII	Mon, Jul 27, 2015	5.89	6.18	5.88	6.08
5226	NASDAQ	NAII	Fri, Jul 24, 2015	5.85	5.87	5.80	5.80
5225	NASDAQ	NAII	Thu, Jul 23, 2015	5.84	5.85	5.80	5.85
5224	NASDAQ	NAII	Wed, Jul 22, 2015	5.81	5.84	5.80	5.80
5223	NASDAQ	NAII	Tue, Jul 21, 2015	5.85	5.85	5.84	5.84
5222	NASDAQ	NAII	Mon, Jul 20, 2015	5.85	5.85	5.85	5.85
5221	NASDAQ	NAII	Fri, Jul 17, 2015	5.78	5.81	5.77	5.81
5220	NASDAQ	NAII	Thu, Jul 16, 2015	5.78	5.78	5.76	5.78
5219	NASDAQ	NAII	Wed, Jul 15, 2015	5.75	5.77	5.74	5.77
5218	NASDAQ	NAII	Tue, Jul 14, 2015	5.74	5.78	5.74	5.75
5217	NASDAQ	NAII	Mon, Jul 13, 2015	5.77	5.78	5.77	5.78
5216	NASDAQ	NAII	Fri, Jul 10, 2015	5.75	5.75	5.70	5.75
5215	NASDAQ	NAII	Thu, Jul 9, 2015	5.75	5.78	5.75	5.78
5214	NASDAQ	NAII	Wed, Jul 8, 2015	5.69	5.75	5.69	5.71
5213	NASDAQ	NAII	Tue, Jul 7, 2015	5.75	5.77	5.75	5.77
5212	NASDAQ	NAII	Mon, Jul 6, 2015	5.70	5.78	5.60	5.75
5211	NASDAQ	NAII	Thu, Jul 2, 2015	5.75	5.75	5.70	5.70
5210	NASDAQ	NAII	Wed, Jul 1, 2015	5.74	5.75	5.65	5.75
5209	NASDAQ	NAII	Tue, Jun 30, 2015	5.65	5.77	5.65	5.67
5208	NASDAQ	NAII	Mon, Jun 29, 2015	5.74	5.76	5.65	5.65
5207	NASDAQ	NAII	Fri, Jun 26, 2015	5.76	5.78	5.55	5.78
5206	NASDAQ	NAII	Thu, Jun 25, 2015	5.58	5.74	5.51	5.55
5205	NASDAQ	NAII	Wed, Jun 24, 2015	5.57	5.65	5.42	5.54
5204	NASDAQ	NAII	Tue, Jun 23, 2015	5.56	5.63	5.56	5.61
5203	NASDAQ	NAII	Mon, Jun 22, 2015	5.65	5.67	5.55	5.56
5202	NASDAQ	NAII	Fri, Jun 19, 2015	5.65	5.75	5.60	5.69
5201	NASDAQ	NAII	Thu, Jun 18, 2015	5.59	5.78	5.55	5.60
5200	NASDAQ	NAII	Wed, Jun 17, 2015	5.66	5.66	5.56	5.56
5199	NASDAQ	NAII	Tue, Jun 16, 2015	5.66	5.78	5.66	5.66
5198	NASDAQ	NAII	Mon, Jun 15, 2015	5.68	5.70	5.67	5.67
5197	NASDAQ	NAII	Fri, Jun 12, 2015	5.76	5.77	5.70	5.77
5196	NASDAQ	NAII	Thu, Jun 11, 2015	5.67	5.78	5.67	5.75
5195	NASDAQ	NAII	Wed, Jun 10, 2015	5.66	5.75	5.65	5.67
5194	NASDAQ	NAII	Tue, Jun 9, 2015	5.76	5.78	5.65	5.66
5193	NASDAQ	NAII	Mon, Jun 8, 2015	5.76	5.77	5.71	5.74
5192	NASDAQ	NAII	Fri, Jun 5, 2015	5.64	5.79	5.64	5.79
5191	NASDAQ	NAII	Thu, Jun 4, 2015	5.52	5.71	5.52	5.63
5190	NASDAQ	NAII	Wed, Jun 3, 2015	5.58	5.70	5.58	5.68
5189	NASDAQ	NAII	Tue, Jun 2, 2015	5.59	5.68	5.54	5.64
5188	NASDAQ	NAII	Mon, Jun 1, 2015	5.68	5.77	5.62	5.64
5187	NASDAQ	NAII	Fri, May 29, 2015	5.67	5.76	5.56	5.76
5186	NASDAQ	NAII	Thu, May 28, 2015	5.72	5.79	5.57	5.79
5185	NASDAQ	NAII	Wed, May 27, 2015	5.57	5.79	5.57	5.73
5184	NASDAQ	NAII	Tue, May 26, 2015	5.75	5.79	5.53	5.63
5183	NASDAQ	NAII	Fri, May 22, 2015	5.77	5.77	5.74	5.76
5182	NASDAQ	NAII	Thu, May 21, 2015	5.74	5.77	5.61	5.70
5181	NASDAQ	NAII	Wed, May 20, 2015	5.77	5.75	5.58	5.64
5180	NASDAQ	NAII	Tue, May 19, 2015	5.77	5.77	5.69	5.77
5179	NASDAQ	NAII	Mon, May 18, 2015	5.68	5.80	5.67	5.76
5178	NASDAQ	NAII	Fri, May 15, 2015	5.69	5.69	5.65	5.67
5177	NASDAQ	NAII	Thu, May 14, 2015	5.84	5.85	5.60	5.67
5176	NASDAQ	NAII	Wed, May 13, 2015	5.69	5.88	5.68	5.72
5175	NASDAQ	NAII	Tue, May 12, 2015	5.65	5.65	5.61	5.61
5174	NASDAQ	NAII	Mon, May 11, 2015	5.55	5.69	5.59	5.67
5173	NASDAQ	NAII	Fri, May 8, 2015	5.60	5.60	5.56	5.59
5172	NASDAQ	NAII	Thu, May 7, 2015	5.57	5.60	5.57	5.60
5171	NASDAQ	NAII	Wed, May 6, 2015	5.54	5.63	5.50	5.63
5170	NASDAQ	NAII	Tue, May 5, 2015	5.64	5.65	5.58	5.64
5169	NASDAQ	NAII	Mon, May 4, 2015	5.65	5.65	5.52	5.59
5168	NASDAQ	NAII	Fri, May 1, 2015	5.64	5.64	5.59	5.59
5167	NASDAQ	NAII	Thu, Apr 30, 2015	5.68	5.68	5.62	5.64
5166	NASDAQ	NAII	Wed, Apr 29, 2015	5.58	5.69	5.56	5.69
5165	NASDAQ	NAII	Tue, Apr 28, 2015	5.56	5.56	5.56	5.56
5164	NASDAQ	NAII	Mon, Apr 27, 2015	5.45	5.56	5.45	5.56
5163	NASDAQ	NAII	Fri, Apr 24, 2015	5.50	5.53	5.50	5.53
5162	NASDAQ	NAII	Thu, Apr 23, 2015	5.54	5.55	5.41	5.53
5161	NASDAQ	NAII	Wed, Apr 22, 2015	5.53	5.54	5.54	5.54
5160	NASDAQ	NAII	Tue, Apr 21, 2015	5.48	5.50	5.40	5.50
5159	NASDAQ	NAII	Mon, Apr 20, 2015	5.55	5.55	5.44	5.49
5158	NASDAQ	NAII	Fri, Apr 17, 2015	5.49	5.55	5.49	5.55
5157	NASDAQ	NAII	Thu, Apr 16, 2015	5.54	5.55	5.50	5.51
5156	NASDAQ	NAII	Wed, Apr 15, 2015	5.48	5.54	5.45	5.50
5155	NASDAQ	NAII	Tue, Apr 14, 2015	5.42	5.51	5.41	5.42
5154	NASDAQ	NAII	Mon, Apr 13, 2015	5.47	5.51	5.44	5.50
5153	NASDAQ	NAII	Fri, Apr 10, 2015	5.39	5.44	5.36	5.44
5152	NASDAQ	NAII	Thu, Apr 9, 2015	5.39	5.39	5.35	5.36
5151	NASDAQ	NAII	Wed, Apr 8, 2015	5.35	5.36	5.31	5.36
5150	NASDAQ	NAII	Tue, Apr 7, 2015	5.35	5.35	5.31	5.31
5149	NASDAQ	NAII	Mon, Apr 6, 2015	5.38	5.39	5.35	5.37
5148	NASDAQ	NAII	Thu, Apr 2, 2015	5.35	5.40	5.35	5.36
5147	NASDAQ	NAII	Wed, Apr 1, 2015	5.40	5.40	5.35	5.36
5146	NASDAQ	NAII	Tue, Mar 31, 2015	5.48	5.48	5.48	5.48
5145	NASDAQ	NAII	Mon, Mar 30, 2015	5.48	5.48	5.36	5.40
5144	NASDAQ	NAII	Fri, Mar 27, 2015	5.48	5.48	5.40	5.40
5143	NASDAQ	NAII	Thu, Mar 26, 2015	5.39	5.49	5.39	5.44
5142	NASDAQ	NAII	Wed, Mar 25, 2015	5.35	5.40	5.29	5.33
5141	NASDAQ	NAII	Tue, Mar 24, 2015	5.44	5.44	5.40	5.40
5140	NASDAQ	NAII	Mon, Mar 23, 2015	5.43	5.50	5.35	5.47
5139	NASDAQ	NAII	Fri, Mar 20, 2015	5.51	5.52	5.40	5.40
5138	NASDAQ	NAII	Thu, Mar 19, 2015	5.58	5.57	5.51	5.51
5137	NASDAQ	NAII	Wed, Mar 18, 2015	5.55	5.55	5.55	5.55
5136	NASDAQ	NAII	Tue, Mar 17, 2015	5.55	5.57	5.52	5.52
5135	NASDAQ	NAII	Mon, Mar 16, 2015	5.52	5.57	5.50	5.53
5134	NASDAQ	NAII	Fri, Mar 13, 2015	5.54	5.58	5.52	5.52
5133	NASDAQ	NAII	Thu, Mar 12, 2015	5.51	5.64	5.58	5.58
5132	NASDAQ	NAII	Wed, Mar 11, 2015	5.53	5.63	5.48	5.59
5131	NASDAQ	NAII	Tue, Mar 10, 2015	5.48	5.53	5.48	5.53
5130	NASDAQ	NAII	Mon, Mar 9, 2015	5.49	5.54	5.54	5.54
5129	NASDAQ	NAII	Fri, Mar 6, 2015	5.65	5.63	5.48	5.50
5128	NASDAQ	NAII	Thu, Mar 5, 2015	5.55	5.67	5.55	5.62
5127	NASDAQ	NAII	Wed, Mar 4, 2015	5.59	5.68	5.56	5.56
5126	NASDAQ	NAII	Tue, Mar 3, 2015	5.56	5.67	5.56	5.65
5125	NASDAQ	NAII	Mon, Mar 2, 2015	5.55	5.72	5.55	5.60
5124	NASDAQ	NAII	Fri, Feb 27, 2015	5.52	5.55	5.48	5.53
5123	NASDAQ	NAII	Thu, Feb 26, 2015	5.46	5.55	5.42	5.48
5122	NASDAQ	NAII	Wed, Feb 25, 2015	5.40	5.55	5.40	5.45
5121	NASDAQ	NAII	Tue, Feb 24, 2015	5.37	5.45	5.34	5.34
5120	NASDAQ	NAII	Mon, Feb 23, 2015	5.28	5.40	5.28	5.35
5119	NASDAQ	NAII	Fri, Feb 20, 2015	5.38	5.38	5.21	5.28
5118	NASDAQ	NAII	Thu, Feb 19, 2015	5.17	5.39	5.17	5.31
5117	NASDAQ	NAII	Wed, Feb 18, 2015	5.26	5.36	5.16	5.25
5116	NASDAQ	NAII	Tue, Feb 17, 2015	5.20	5.36	5.10	5.20
5115	NASDAQ	NAII	Fri, Feb 13, 2015	5.45	5.60	5.02	5.19
5114	NASDAQ	NAII	Thu, Feb 12, 2015	5.32	5.35	5.23	5.35
5113	NASDAQ	NAII	Wed, Feb 11, 2015	5.32	5.34	5.34	5.34
5112	NASDAQ	NAII	Mon, Feb 9, 2015	5.26	5.34	5.25	5.34
5111	NASDAQ	NAII	Fri, Feb 6, 2015	5.31	5.34	5.23	5.24
5110	NASDAQ	NAII	Thu, Feb 5, 2015	5.33	5.36	5.21	5.24
5109	NASDAQ	NAII	Wed, Feb 4, 2015	5.38	5.38	5.21	5.21
5108	NASDAQ	NAII	Tue, Feb 3, 2015	5.36	5.38	5.26	5.29
5107	NASDAQ	NAII	Mon, Feb 2, 2015	5.38	5.37	5.36	5.36
5106	NASDAQ	NAII	Fri, Jan 30, 2015	5.38	5.32	5.32	5.32
5105	NASDAQ	NAII	Thu, Jan 29, 2015	5.30	5.37	5.25	5.36
5104	NASDAQ	NAII	Wed, Jan 28, 2015	5.32	5.34	5.30	5.34
5103	NASDAQ	NAII	Tue, Jan 27, 2015	5.28	5.39	5.26	5.37
5102	NASDAQ	NAII	Mon, Jan 26, 2015	5.16	5.16	5.16	5.16
5101	NASDAQ	NAII	Fri, Jan 23, 2015	5.29	5.30	5.12	5.29
5100	NASDAQ	NAII	Thu, Jan 22, 2015	5.11	5.29	5.11	5.29
5099	NASDAQ	NAII	Wed, Jan 21, 2015	5.30	5.30	5.11	5.12
5098	NASDAQ	NAII	Tue, Jan 20, 2015	5.12	5.30	5.11	5.12
5097	NASDAQ	NAII	Fri, Jan 16, 2015	5.19	5.29	5.13	5.19
5096	NASDAQ	NAII	Thu, Jan 15, 2015	5.10	5.27	5.08	5.10
5095	NASDAQ	NAII	Wed, Jan 14, 2015	5.30	5.30	5.10	5.16
5094	NASDAQ	NAII	Tue, Jan 13, 2015	5.36	5.37	5.18	5.18
5093	NASDAQ	NAII	Mon, Jan 12, 2015	5.30	5.37	5.30	5.32
5092	NASDAQ	NAII	Thu, Jan 8, 2015	5.31	5.37	5.30	5.36
5091	NASDAQ	NAII	Wed, Jan 7, 2015	5.31	5.36	5.30	5.31
5090	NASDAQ	NAII	Tue, Jan 6, 2015	5.31	5.34	5.31	5.34
5089	NASDAQ	NAII	Mon, Jan 5, 2015	5.30	5.40	5.30	5.35
5088	NASDAQ	NAII	Fri, Jan 2, 2015	5.44	5.44	5.32	5.32
5087	NASDAQ	NAII	Wed, Dec 31, 2014	5.30	5.35	5.29	5.35
5086	NASDAQ	NAII	Tue, Dec 30, 2014	5.27	5.31	5.17	5.17
5085	NASDAQ	NAII	Mon, Dec 29, 2014	5.30	5.30	5.29	5.29
5084	NASDAQ	NAII	Fri, Dec 26, 2014	5.35	5.35	5.26	5.26
5083	NASDAQ	NAII	Wed, Dec 24, 2014	5.30	5.30	5.30	5.30
5082	NASDAQ	NAII	Tue, Dec 23, 2014	5.31	5.31	5.31	5.31
5081	NASDAQ	NAII	Mon, Dec 22, 2014	5.35	5.34	5.30	5.34
5080	NASDAQ	NAII	Fri, Dec 19, 2014	5.32	5.35	5.29	5.35
5079	NASDAQ	NAII	Thu, Dec 18, 2014	5.16	5.35	5.16	5.32
5078	NASDAQ	NAII	Wed, Dec 17, 2014	5.04	5.24	5.00	5.15
5077	NASDAQ	NAII	Tue, Dec 16, 2014	5.02	5.18	5.00	5.07
5076	NASDAQ	NAII	Mon, Dec 15, 2014	5.10	5.14	5.02	5.03
5075	NASDAQ	NAII	Fri, Dec 12, 2014	5.28	5.28	5.02	5.10
5074	NASDAQ	NAII	Thu, Dec 11, 2014	5.14	5.30	5.14	5.30
5073	NASDAQ	NAII	Wed, Dec 10, 2014	5.36	5.36	5.12	5.15
5072	NASDAQ	NAII	Tue, Dec 9, 2014	5.42	5.45	5.28	5.35
5071	NASDAQ	NAII	Mon, Dec 8, 2014	5.28	5.42	5.28	5.38
5070	NASDAQ	NAII	Fri, Dec 5, 2014	5.50	5.50	5.34	5.36
5069	NASDAQ	NAII	Thu, Dec 4, 2014	5.40	5.58	5.31	5.49
5068	NASDAQ	NAII	Wed, Dec 3, 2014	5.45	5.50	5.31	5.46
5067	NASDAQ	NAII	Tue, Dec 2, 2014	5.50	5.50	5.42	5.43
5066	NASDAQ	NAII	Mon, Dec 1, 2014	5.43	5.61	5.43	5.49
5065	NASDAQ	NAII	Fri, Nov 28, 2014	5.50	5.50	5.45	5.48
5064	NASDAQ	NAII	Wed, Nov 26, 2014	5.43	5.50	5.42	5.43
5063	NASDAQ	NAII	Tue, Nov 25, 2014	5.43	5.58	5.42	5.43
5062	NASDAQ	NAII	Mon, Nov 24, 2014	5.55	5.94	5.43	5.45
5061	NASDAQ	NAII	Fri, Nov 21, 2014	5.66	5.85	5.59	5.60
5060	NASDAQ	NAII	Thu, Nov 20, 2014	5.51	5.67	5.29	5.67
5059	NASDAQ	NAII	Wed, Nov 19, 2014	5.70	5.70	5.51	5.51
5058	NASDAQ	NAII	Tue, Nov 18, 2014	5.75	5.75	5.53	5.66
5057	NASDAQ	NAII	Mon, Nov 17, 2014	5.75	5.75	5.62	5.70
5056	NASDAQ	NAII	Fri, Nov 14, 2014	5.62	5.74	5.62	5.68
5055	NASDAQ	NAII	Thu, Nov 13, 2014	6.21	6.21	5.61	5.75
5054	NASDAQ	NAII	Wed, Nov 12, 2014	6.27	6.28	6.10	6.27
5053	NASDAQ	NAII	Tue, Nov 11, 2014	5.97	6.25	5.97	6.21
5052	NASDAQ	NAII	Mon, Nov 10, 2014	6.18	6.18	5.91	6.00
5051	NASDAQ	NAII	Fri, Nov 7, 2014	6.02	6.05	6.00	6.00
5050	NASDAQ	NAII	Thu, Nov 6, 2014	6.28	6.40	5.74	5.94
5049	NASDAQ	NAII	Wed, Nov 5, 2014	6.20	6.50	6.01	6.17
5048	NASDAQ	NAII	Tue, Nov 4, 2014	5.96	6.25	5.95	6.13
5047	NASDAQ	NAII	Mon, Nov 3, 2014	6.17	6.19	5.88	5.93
5046	NASDAQ	NAII	Fri, Oct 31, 2014	6.13	6.12	6.12	6.12
5045	NASDAQ	NAII	Thu, Oct 30, 2014	6.11	6.11	6.09	6.10
5044	NASDAQ	NAII	Wed, Oct 29, 2014	6.12	6.16	6.05	6.06
5043	NASDAQ	NAII	Tue, Oct 28, 2014	6.15	6.20	6.08	6.19
5042	NASDAQ	NAII	Mon, Oct 27, 2014	6.14	6.20	6.15	6.19
5041	NASDAQ	NAII	Fri, Oct 24, 2014	6.21	6.22	6.18	6.18
5040	NASDAQ	NAII	Thu, Oct 23, 2014	6.21	6.21	6.15	6.21
5039	NASDAQ	NAII	Wed, Oct 22, 2014	6.18	6.20	6.13	6.19
5038	NASDAQ	NAII	Tue, Oct 21, 2014	6.13	6.27	6.01	6.16
5037	NASDAQ	NAII	Mon, Oct 20, 2014	5.96	6.16	5.86	6.10
5036	NASDAQ	NAII	Fri, Oct 17, 2014	6.16	6.18	5.97	5.98
5035	NASDAQ	NAII	Thu, Oct 16, 2014	5.87	6.10	5.87	6.10
5034	NASDAQ	NAII	Wed, Oct 15, 2014	5.97	6.10	5.85	6.09
5033	NASDAQ	NAII	Tue, Oct 14, 2014	5.95	6.18	5.95	6.16
5032	NASDAQ	NAII	Mon, Oct 13, 2014	5.84	6.06	5.84	5.94
5031	NASDAQ	NAII	Fri, Oct 10, 2014	5.91	6.08	5.77	5.87
5030	NASDAQ	NAII	Thu, Oct 9, 2014	6.32	6.35	5.89	5.96
5029	NASDAQ	NAII	Wed, Oct 8, 2014	6.34	6.35	6.15	6.32
5028	NASDAQ	NAII	Tue, Oct 7, 2014	6.29	6.32	6.20	6.30
5027	NASDAQ	NAII	Mon, Oct 6, 2014	6.34	6.34	6.15	6.28
5026	NASDAQ	NAII	Fri, Oct 3, 2014	6.28	6.35	6.21	6.24
5025	NASDAQ	NAII	Thu, Oct 2, 2014	6.25	6.63	6.22	6.30
5024	NASDAQ	NAII	Wed, Oct 1, 2014	6.49	6.49	6.20	6.23
5023	NASDAQ	NAII	Tue, Sep 30, 2014	6.46	6.70	6.15	6.48
5022	NASDAQ	NAII	Mon, Sep 29, 2014	5.97	6.52	5.97	6.40
5021	NASDAQ	NAII	Fri, Sep 26, 2014	5.76	6.64	5.72	5.97
5020	NASDAQ	NAII	Thu, Sep 25, 2014	5.48	5.48	5.19	5.19
5019	NASDAQ	NAII	Tue, Sep 23, 2014	5.61	5.65	5.56	5.65
5018	NASDAQ	NAII	Mon, Sep 22, 2014	5.47	5.65	5.46	5.65
5017	NASDAQ	NAII	Fri, Sep 19, 2014	5.53	5.57	5.40	5.57
5016	NASDAQ	NAII	Thu, Sep 18, 2014	5.43	5.64	5.43	5.61
5015	NASDAQ	NAII	Wed, Sep 17, 2014	5.46	5.65	5.63	5.64
5014	NASDAQ	NAII	Tue, Sep 16, 2014	5.90	5.63	5.41	5.41
5013	NASDAQ	NAII	Mon, Sep 15, 2014	5.60	5.65	5.40	5.42
5012	NASDAQ	NAII	Fri, Sep 12, 2014	5.60	5.66	5.60	5.60
5011	NASDAQ	NAII	Thu, Sep 11, 2014	5.48	5.89	5.40	5.56
5010	NASDAQ	NAII	Wed, Sep 10, 2014	5.43	5.65	5.37	5.65
5009	NASDAQ	NAII	Tue, Sep 9, 2014	5.34	5.50	5.35	5.48
5008	NASDAQ	NAII	Mon, Sep 8, 2014	5.29	5.35	5.33	5.35
5007	NASDAQ	NAII	Fri, Sep 5, 2014	5.42	5.42	5.25	5.34
5006	NASDAQ	NAII	Thu, Sep 4, 2014	5.38	5.40	5.33	5.40
5005	NASDAQ	NAII	Wed, Sep 3, 2014	5.36	5.39	5.36	5.39
5004	NASDAQ	NAII	Tue, Sep 2, 2014	5.37	5.40	5.33	5.40
5003	NASDAQ	NAII	Thu, Aug 28, 2014	5.35	5.35	5.35	5.35
5002	NASDAQ	NAII	Wed, Aug 27, 2014	5.33	5.35	5.33	5.34
5001	NASDAQ	NAII	Mon, Aug 25, 2014	5.23	5.32	5.23	5.32
5000	NASDAQ	NAII	Fri, Aug 22, 2014	5.15	5.44	5.15	5.27
4999	NASDAQ	NAII	Thu, Aug 21, 2014	5.29	5.34	5.14	5.14
4998	NASDAQ	NAII	Wed, Aug 20, 2014	5.27	5.41	5.27	5.33
4997	NASDAQ	NAII	Tue, Aug 19, 2014	5.27	5.39	5.27	5.27
4996	NASDAQ	NAII	Mon, Aug 18, 2014	5.17	5.30	5.12	5.27
4995	NASDAQ	NAII	Fri, Aug 15, 2014	5.24	5.32	5.20	5.26
4994	NASDAQ	NAII	Thu, Aug 14, 2014	5.18	5.29	5.21	5.29
4993	NASDAQ	NAII	Wed, Aug 13, 2014	5.27	5.33	5.15	5.16
4992	NASDAQ	NAII	Tue, Aug 12, 2014	5.23	5.30	5.11	5.22
4991	NASDAQ	NAII	Mon, Aug 11, 2014	5.22	5.36	5.22	5.29
4990	NASDAQ	NAII	Fri, Aug 8, 2014	5.25	5.42	5.20	5.22
4989	NASDAQ	NAII	Thu, Aug 7, 2014	5.46	5.57	5.13	5.14
4988	NASDAQ	NAII	Wed, Aug 6, 2014	5.03	5.42	5.03	5.27
4987	NASDAQ	NAII	Tue, Aug 5, 2014	5.07	5.31	4.95	5.15
4986	NASDAQ	NAII	Mon, Aug 4, 2014	5.32	5.36	5.30	5.30
4985	NASDAQ	NAII	Fri, Aug 1, 2014	5.36	5.40	5.32	5.32
4984	NASDAQ	NAII	Wed, Jul 30, 2014	5.37	5.57	5.36	5.36
4983	NASDAQ	NAII	Tue, Jul 29, 2014	5.40	5.43	5.35	5.36
4982	NASDAQ	NAII	Mon, Jul 28, 2014	5.41	5.61	5.41	5.43
4981	NASDAQ	NAII	Fri, Jul 25, 2014	5.47	5.49	5.41	5.49
4980	NASDAQ	NAII	Thu, Jul 24, 2014	5.49	5.50	5.47	5.47
4979	NASDAQ	NAII	Wed, Jul 23, 2014	5.42	5.48	5.42	5.48
4978	NASDAQ	NAII	Tue, Jul 22, 2014	5.42	5.47	5.42	5.46
4977	NASDAQ	NAII	Mon, Jul 21, 2014	5.30	5.45	5.20	5.35
4976	NASDAQ	NAII	Fri, Jul 18, 2014	5.30	5.40	5.27	5.29
4975	NASDAQ	NAII	Thu, Jul 17, 2014	5.27	5.45	5.27	5.31
4974	NASDAQ	NAII	Wed, Jul 16, 2014	5.29	5.35	5.28	5.30
4973	NASDAQ	NAII	Tue, Jul 15, 2014	5.25	5.26	5.25	5.26
4972	NASDAQ	NAII	Mon, Jul 14, 2014	5.20	5.33	5.20	5.26
4971	NASDAQ	NAII	Fri, Jul 11, 2014	5.22	5.26	5.22	5.26
4970	NASDAQ	NAII	Thu, Jul 10, 2014	5.28	5.28	5.17	5.25
4969	NASDAQ	NAII	Wed, Jul 9, 2014	5.25	5.29	5.25	5.27
4968	NASDAQ	NAII	Tue, Jul 8, 2014	5.26	5.35	5.30	5.31
4967	NASDAQ	NAII	Mon, Jul 7, 2014	5.31	5.42	5.26	5.26
4966	NASDAQ	NAII	Thu, Jul 3, 2014	5.39	5.44	5.33	5.39
4965	NASDAQ	NAII	Wed, Jul 2, 2014	5.31	5.32	5.30	5.32
4964	NASDAQ	NAII	Tue, Jul 1, 2014	5.30	5.42	5.29	5.42
4963	NASDAQ	NAII	Mon, Jun 30, 2014	5.37	5.41	5.27	5.28
4962	NASDAQ	NAII	Fri, Jun 27, 2014	5.21	5.42	5.21	5.42
4961	NASDAQ	NAII	Thu, Jun 26, 2014	5.50	5.50	5.01	5.22
4960	NASDAQ	NAII	Wed, Jun 25, 2014	5.55	5.74	5.50	5.60
4959	NASDAQ	NAII	Tue, Jun 24, 2014	5.70	5.91	5.32	5.56
4958	NASDAQ	NAII	Mon, Jun 23, 2014	5.89	5.90	5.26	5.62
4957	NASDAQ	NAII	Fri, Jun 20, 2014	5.90	5.93	5.80	5.82
4956	NASDAQ	NAII	Thu, Jun 19, 2014	5.84	5.95	5.82	5.82
4955	NASDAQ	NAII	Wed, Jun 18, 2014	5.82	5.94	5.82	5.93
4954	NASDAQ	NAII	Tue, Jun 17, 2014	5.92	5.93	5.88	5.88
4953	NASDAQ	NAII	Mon, Jun 16, 2014	5.90	5.94	5.82	5.82
4952	NASDAQ	NAII	Fri, Jun 13, 2014	5.83	5.93	5.81	5.92
4951	NASDAQ	NAII	Thu, Jun 12, 2014	5.85	5.94	5.87	5.94
4950	NASDAQ	NAII	Wed, Jun 11, 2014	5.93	5.93	5.83	5.83
4949	NASDAQ	NAII	Tue, Jun 10, 2014	5.92	5.88	5.80	5.81
4948	NASDAQ	NAII	Fri, Jun 6, 2014	5.80	5.96	5.80	5.85
4947	NASDAQ	NAII	Thu, Jun 5, 2014	5.89	5.97	5.89	5.92
4946	NASDAQ	NAII	Wed, Jun 4, 2014	5.87	5.95	5.87	5.95
4945	NASDAQ	NAII	Tue, Jun 3, 2014	5.86	5.95	5.85	5.95
4944	NASDAQ	NAII	Mon, Jun 2, 2014	5.90	5.94	5.90	5.92
4943	NASDAQ	NAII	Fri, May 30, 2014	5.93	5.94	5.90	5.92
4942	NASDAQ	NAII	Thu, May 29, 2014	5.90	5.92	5.90	5.92
4941	NASDAQ	NAII	Wed, May 28, 2014	5.90	5.98	5.89	5.92
4940	NASDAQ	NAII	Tue, May 27, 2014	5.89	5.98	5.83	5.83
4939	NASDAQ	NAII	Fri, May 23, 2014	5.89	5.94	5.85	5.93
4938	NASDAQ	NAII	Thu, May 22, 2014	5.98	5.98	5.80	5.90
4937	NASDAQ	NAII	Wed, May 21, 2014	5.90	5.98	5.76	5.85
4936	NASDAQ	NAII	Tue, May 20, 2014	5.85	5.98	5.85	5.95
4935	NASDAQ	NAII	Mon, May 19, 2014	5.77	5.90	5.72	5.89
4934	NASDAQ	NAII	Fri, May 16, 2014	5.93	5.94	5.65	5.69
4933	NASDAQ	NAII	Wed, May 14, 2014	5.70	5.84	5.50	5.80
4932	NASDAQ	NAII	Tue, May 13, 2014	5.42	5.49	5.38	5.38
4931	NASDAQ	NAII	Mon, May 12, 2014	5.45	5.48	5.40	5.48
4930	NASDAQ	NAII	Fri, May 9, 2014	5.44	5.47	5.36	5.36
4929	NASDAQ	NAII	Thu, May 8, 2014	5.40	5.50	5.39	5.39
4928	NASDAQ	NAII	Wed, May 7, 2014	5.32	5.48	5.31	5.48
4927	NASDAQ	NAII	Tue, May 6, 2014	5.34	5.56	5.30	5.47
4926	NASDAQ	NAII	Mon, May 5, 2014	5.43	5.49	5.30	5.49
4925	NASDAQ	NAII	Fri, May 2, 2014	5.26	5.49	5.25	5.49
4924	NASDAQ	NAII	Thu, May 1, 2014	5.82	5.82	5.25	5.31
4923	NASDAQ	NAII	Wed, Apr 30, 2014	5.62	5.84	5.62	5.84
4922	NASDAQ	NAII	Tue, Apr 29, 2014	5.63	5.75	5.60	5.74
4921	NASDAQ	NAII	Fri, Apr 25, 2014	5.72	5.74	5.61	5.74
4920	NASDAQ	NAII	Thu, Apr 24, 2014	5.59	5.70	5.58	5.69
4919	NASDAQ	NAII	Wed, Apr 23, 2014	5.73	5.75	5.73	5.75
4918	NASDAQ	NAII	Tue, Apr 22, 2014	5.53	5.72	5.53	5.72
4917	NASDAQ	NAII	Mon, Apr 21, 2014	5.66	5.70	5.65	5.65
4916	NASDAQ	NAII	Thu, Apr 17, 2014	5.54	5.60	5.54	5.60
4915	NASDAQ	NAII	Wed, Apr 16, 2014	5.45	5.45	5.45	5.45
4914	NASDAQ	NAII	Tue, Apr 15, 2014	5.30	5.55	5.30	5.46
4913	NASDAQ	NAII	Mon, Apr 14, 2014	5.44	5.44	5.37	5.42
4912	NASDAQ	NAII	Fri, Apr 11, 2014	5.35	5.54	5.22	5.41
4911	NASDAQ	NAII	Thu, Apr 10, 2014	5.37	5.37	5.37	5.37
4910	NASDAQ	NAII	Wed, Apr 9, 2014	5.32	5.39	5.25	5.35
4909	NASDAQ	NAII	Tue, Apr 8, 2014	5.43	5.45	5.30	5.45
4908	NASDAQ	NAII	Mon, Apr 7, 2014	5.35	5.47	5.30	5.43
4907	NASDAQ	NAII	Fri, Apr 4, 2014	5.41	5.47	5.30	5.44
4906	NASDAQ	NAII	Thu, Apr 3, 2014	5.46	5.46	5.46	5.46
4905	NASDAQ	NAII	Wed, Apr 2, 2014	5.45	5.45	5.35	5.43
4904	NASDAQ	NAII	Tue, Apr 1, 2014	5.22	5.44	5.22	5.42
4903	NASDAQ	NAII	Mon, Mar 31, 2014	5.43	5.43	5.43	5.43
4902	NASDAQ	NAII	Thu, Mar 27, 2014	5.35	5.35	5.35	5.35
4901	NASDAQ	NAII	Wed, Mar 26, 2014	5.28	5.32	5.28	5.32
4900	NASDAQ	NAII	Tue, Mar 25, 2014	5.25	5.28	5.23	5.27
4899	NASDAQ	NAII	Mon, Mar 24, 2014	5.22	5.27	5.22	5.27
4898	NASDAQ	NAII	Fri, Mar 21, 2014	5.23	5.29	5.23	5.26
4897	NASDAQ	NAII	Thu, Mar 20, 2014	5.18	5.18	5.10	5.17
4896	NASDAQ	NAII	Wed, Mar 19, 2014	5.39	5.39	5.18	5.20
4895	NASDAQ	NAII	Tue, Mar 18, 2014	5.40	5.58	5.28	5.40
4894	NASDAQ	NAII	Mon, Mar 17, 2014	5.58	5.58	5.42	5.54
4893	NASDAQ	NAII	Fri, Mar 14, 2014	5.39	5.54	5.39	5.54
4892	NASDAQ	NAII	Thu, Mar 13, 2014	5.34	5.60	5.38	5.54
4891	NASDAQ	NAII	Wed, Mar 12, 2014	5.40	5.58	5.36	5.58
4890	NASDAQ	NAII	Tue, Mar 11, 2014	5.54	5.54	5.36	5.53
4889	NASDAQ	NAII	Mon, Mar 10, 2014	5.50	5.50	5.35	5.47
4888	NASDAQ	NAII	Fri, Mar 7, 2014	5.51	5.60	5.46	5.56
4887	NASDAQ	NAII	Wed, Mar 5, 2014	5.36	5.42	5.36	5.40
4886	NASDAQ	NAII	Tue, Mar 4, 2014	5.31	5.41	5.29	5.31
4885	NASDAQ	NAII	Mon, Mar 3, 2014	5.36	5.66	5.30	5.42
4884	NASDAQ	NAII	Fri, Feb 28, 2014	5.34	5.45	5.33	5.33
4883	NASDAQ	NAII	Wed, Feb 26, 2014	5.40	5.45	5.30	5.45
4882	NASDAQ	NAII	Tue, Feb 25, 2014	5.28	5.39	5.28	5.39
4881	NASDAQ	NAII	Mon, Feb 24, 2014	5.28	5.29	5.26	5.29
4880	NASDAQ	NAII	Fri, Feb 21, 2014	5.22	5.28	5.22	5.28
4879	NASDAQ	NAII	Thu, Feb 20, 2014	5.28	5.28	5.28	5.28
4878	NASDAQ	NAII	Wed, Feb 19, 2014	5.30	5.30	5.15	5.15
4877	NASDAQ	NAII	Tue, Feb 18, 2014	5.39	5.39	5.37	5.38
4876	NASDAQ	NAII	Fri, Feb 14, 2014	5.48	5.48	5.30	5.31
4875	NASDAQ	NAII	Thu, Feb 13, 2014	5.09	5.52	5.07	5.41
4874	NASDAQ	NAII	Tue, Feb 11, 2014	4.88	5.13	4.90	5.10
4873	NASDAQ	NAII	Mon, Feb 10, 2014	5.12	5.12	5.00	5.07
4872	NASDAQ	NAII	Fri, Feb 7, 2014	5.13	5.13	4.99	5.10
4871	NASDAQ	NAII	Thu, Feb 6, 2014	5.20	5.25	5.13	5.17
4870	NASDAQ	NAII	Wed, Feb 5, 2014	5.29	5.27	5.15	5.27
4869	NASDAQ	NAII	Tue, Feb 4, 2014	5.23	5.37	5.16	5.37
4868	NASDAQ	NAII	Mon, Feb 3, 2014	5.30	5.30	5.15	5.15
4867	NASDAQ	NAII	Fri, Jan 31, 2014	5.36	5.36	5.21	5.27
4866	NASDAQ	NAII	Wed, Jan 29, 2014	5.17	5.29	5.13	5.27
4865	NASDAQ	NAII	Tue, Jan 28, 2014	5.46	5.46	5.16	5.33
4864	NASDAQ	NAII	Mon, Jan 27, 2014	5.13	5.41	5.36	5.39
4863	NASDAQ	NAII	Fri, Jan 24, 2014	5.40	5.53	5.08	5.18
4862	NASDAQ	NAII	Thu, Jan 23, 2014	5.47	5.57	5.36	5.36
4861	NASDAQ	NAII	Wed, Jan 22, 2014	5.40	5.57	5.40	5.55
4860	NASDAQ	NAII	Tue, Jan 21, 2014	5.50	5.57	5.21	5.21
4859	NASDAQ	NAII	Fri, Jan 17, 2014	5.57	5.57	5.42	5.55
4858	NASDAQ	NAII	Thu, Jan 16, 2014	5.57	5.57	5.57	5.57
4857	NASDAQ	NAII	Wed, Jan 15, 2014	5.55	5.67	4.99	5.63
4856	NASDAQ	NAII	Tue, Jan 14, 2014	5.70	5.70	5.59	5.59
4855	NASDAQ	NAII	Mon, Jan 13, 2014	5.70	5.84	5.55	5.70
4854	NASDAQ	NAII	Fri, Jan 10, 2014	5.82	5.82	5.82	5.82
4853	NASDAQ	NAII	Thu, Jan 9, 2014	5.58	5.78	5.34	5.70
4852	NASDAQ	NAII	Wed, Jan 8, 2014	5.55	5.59	5.54	5.56
4851	NASDAQ	NAII	Tue, Jan 7, 2014	5.59	5.86	5.48	5.52
4850	NASDAQ	NAII	Mon, Jan 6, 2014	5.68	5.75	5.48	5.51
4849	NASDAQ	NAII	Fri, Jan 3, 2014	5.69	5.93	5.62	5.65
4848	NASDAQ	NAII	Thu, Jan 2, 2014	5.45	5.80	5.48	5.63
4847	NASDAQ	NAII	Tue, Dec 31, 2013	5.61	5.62	5.45	5.58
4846	NASDAQ	NAII	Mon, Dec 30, 2013	5.62	5.62	5.50	5.50
4845	NASDAQ	NAII	Fri, Dec 27, 2013	5.62	5.62	5.30	5.57
4844	NASDAQ	NAII	Thu, Dec 26, 2013	5.39	5.62	5.36	5.57
4843	NASDAQ	NAII	Tue, Dec 24, 2013	5.22	5.44	5.22	5.44
4842	NASDAQ	NAII	Mon, Dec 23, 2013	5.26	5.37	5.24	5.37
4841	NASDAQ	NAII	Fri, Dec 20, 2013	5.28	5.44	5.25	5.25
4840	NASDAQ	NAII	Thu, Dec 19, 2013	5.30	5.44	5.30	5.31
4839	NASDAQ	NAII	Wed, Dec 18, 2013	5.26	5.31	5.15	5.31
4838	NASDAQ	NAII	Tue, Dec 17, 2013	5.25	5.43	5.21	5.28
4837	NASDAQ	NAII	Mon, Dec 16, 2013	5.17	5.25	5.10	5.24
4836	NASDAQ	NAII	Fri, Dec 13, 2013	5.04	5.17	5.04	5.15
4835	NASDAQ	NAII	Thu, Dec 12, 2013	5.10	5.13	4.95	5.05
4834	NASDAQ	NAII	Wed, Dec 11, 2013	5.01	5.14	4.97	5.02
4833	NASDAQ	NAII	Tue, Dec 10, 2013	4.96	5.15	4.87	5.05
4832	NASDAQ	NAII	Mon, Dec 9, 2013	4.69	5.00	4.65	4.84
4831	NASDAQ	NAII	Fri, Dec 6, 2013	4.58	4.84	4.54	4.80
4830	NASDAQ	NAII	Thu, Dec 5, 2013	5.32	5.50	4.42	4.51
4829	NASDAQ	NAII	Wed, Dec 4, 2013	5.51	5.60	5.04	5.32
4828	NASDAQ	NAII	Tue, Dec 3, 2013	5.51	5.60	5.60	5.60
4827	NASDAQ	NAII	Mon, Dec 2, 2013	5.64	5.65	5.63	5.65
4826	NASDAQ	NAII	Fri, Nov 29, 2013	5.53	5.65	5.53	5.64
4825	NASDAQ	NAII	Wed, Nov 27, 2013	5.47	5.65	5.45	5.63
4824	NASDAQ	NAII	Tue, Nov 26, 2013	5.40	5.54	5.40	5.42
4823	NASDAQ	NAII	Mon, Nov 25, 2013	5.60	5.64	5.47	5.64
4822	NASDAQ	NAII	Fri, Nov 22, 2013	5.50	5.72	5.52	5.68
4821	NASDAQ	NAII	Thu, Nov 21, 2013	5.09	5.62	5.08	5.48
4820	NASDAQ	NAII	Wed, Nov 20, 2013	5.18	5.27	5.04	5.12
4819	NASDAQ	NAII	Tue, Nov 19, 2013	5.14	5.28	5.00	5.04
4818	NASDAQ	NAII	Mon, Nov 18, 2013	5.14	5.28	5.12	5.28
4817	NASDAQ	NAII	Fri, Nov 15, 2013	5.24	5.76	5.20	5.28
4816	NASDAQ	NAII	Thu, Nov 14, 2013	6.00	6.00	4.81	5.20
4815	NASDAQ	NAII	Wed, Nov 13, 2013	6.12	6.12	6.01	6.12
4814	NASDAQ	NAII	Tue, Nov 12, 2013	6.12	6.12	6.05	6.06
4813	NASDAQ	NAII	Fri, Nov 8, 2013	6.10	6.12	6.01	6.11
4812	NASDAQ	NAII	Thu, Nov 7, 2013	6.12	6.12	6.08	6.11
4811	NASDAQ	NAII	Wed, Nov 6, 2013	6.11	6.12	6.00	6.12
4810	NASDAQ	NAII	Tue, Nov 5, 2013	6.00	6.12	5.95	6.10
4809	NASDAQ	NAII	Mon, Nov 4, 2013	6.10	6.12	6.00	6.11
4808	NASDAQ	NAII	Fri, Nov 1, 2013	6.06	6.11	6.06	6.11
4807	NASDAQ	NAII	Thu, Oct 31, 2013	6.12	6.12	6.08	6.09
4806	NASDAQ	NAII	Wed, Oct 30, 2013	6.08	6.11	6.05	6.05
4805	NASDAQ	NAII	Tue, Oct 29, 2013	6.00	6.11	6.01	6.09
4804	NASDAQ	NAII	Mon, Oct 28, 2013	6.11	6.11	6.10	6.11
4803	NASDAQ	NAII	Fri, Oct 25, 2013	6.12	6.12	6.00	6.06
4802	NASDAQ	NAII	Thu, Oct 24, 2013	6.01	6.11	6.00	6.07
4801	NASDAQ	NAII	Wed, Oct 23, 2013	6.08	6.12	6.01	6.11
4800	NASDAQ	NAII	Tue, Oct 22, 2013	6.08	6.10	6.00	6.00
4799	NASDAQ	NAII	Mon, Oct 21, 2013	6.07	6.20	6.01	6.12
4798	NASDAQ	NAII	Fri, Oct 18, 2013	6.07	6.35	6.00	6.12
4797	NASDAQ	NAII	Thu, Oct 17, 2013	5.96	6.07	5.96	6.07
4796	NASDAQ	NAII	Wed, Oct 16, 2013	6.00	6.05	5.89	6.03
4795	NASDAQ	NAII	Tue, Oct 15, 2013	5.90	5.99	5.89	5.99
4794	NASDAQ	NAII	Mon, Oct 14, 2013	5.99	6.00	5.91	5.99
4793	NASDAQ	NAII	Fri, Oct 11, 2013	6.00	6.00	5.98	6.00
4792	NASDAQ	NAII	Thu, Oct 10, 2013	5.98	6.01	5.85	5.99
4791	NASDAQ	NAII	Wed, Oct 9, 2013	5.98	6.00	5.85	5.99
4790	NASDAQ	NAII	Tue, Oct 8, 2013	5.93	5.98	5.85	5.96
4789	NASDAQ	NAII	Mon, Oct 7, 2013	5.99	6.01	5.85	5.87
4788	NASDAQ	NAII	Fri, Oct 4, 2013	5.94	6.01	5.85	5.94
4787	NASDAQ	NAII	Thu, Oct 3, 2013	5.99	6.01	5.87	5.99
4786	NASDAQ	NAII	Wed, Oct 2, 2013	6.00	6.18	5.90	6.00
4785	NASDAQ	NAII	Tue, Oct 1, 2013	5.74	6.00	5.73	5.98
4784	NASDAQ	NAII	Mon, Sep 30, 2013	5.55	5.79	5.55	5.75
4783	NASDAQ	NAII	Fri, Sep 27, 2013	5.57	5.80	5.50	5.64
4782	NASDAQ	NAII	Thu, Sep 26, 2013	5.24	5.90	5.20	5.50
4781	NASDAQ	NAII	Wed, Sep 25, 2013	5.18	5.30	5.15	5.19
4780	NASDAQ	NAII	Tue, Sep 24, 2013	5.09	5.29	5.06	5.06
4779	NASDAQ	NAII	Mon, Sep 23, 2013	5.07	5.30	5.07	5.17
4778	NASDAQ	NAII	Fri, Sep 20, 2013	5.06	5.25	4.95	5.11
4777	NASDAQ	NAII	Thu, Sep 19, 2013	4.99	5.00	4.92	5.00
4776	NASDAQ	NAII	Wed, Sep 18, 2013	4.88	5.23	4.86	5.00
4775	NASDAQ	NAII	Tue, Sep 17, 2013	4.91	5.20	4.88	4.90
4774	NASDAQ	NAII	Mon, Sep 16, 2013	4.82	5.23	4.78	4.99
4773	NASDAQ	NAII	Fri, Sep 13, 2013	4.80	5.07	4.75	4.87
4772	NASDAQ	NAII	Thu, Sep 12, 2013	5.18	5.23	4.70	4.76
4771	NASDAQ	NAII	Wed, Sep 11, 2013	5.24	5.24	5.12	5.23
4770	NASDAQ	NAII	Tue, Sep 10, 2013	5.21	5.25	5.13	5.13
4769	NASDAQ	NAII	Mon, Sep 9, 2013	5.22	5.22	5.22	5.22
4768	NASDAQ	NAII	Fri, Sep 6, 2013	5.16	5.29	5.13	5.19
4767	NASDAQ	NAII	Thu, Sep 5, 2013	5.12	5.28	5.11	5.16
4766	NASDAQ	NAII	Wed, Sep 4, 2013	5.10	5.19	5.10	5.15
4765	NASDAQ	NAII	Tue, Sep 3, 2013	5.12	5.15	5.11	5.12
4764	NASDAQ	NAII	Fri, Aug 30, 2013	5.29	5.29	5.15	5.15
4763	NASDAQ	NAII	Thu, Aug 29, 2013	5.28	5.28	5.04	5.20
4762	NASDAQ	NAII	Wed, Aug 28, 2013	5.08	5.09	5.05	5.07
4761	NASDAQ	NAII	Tue, Aug 27, 2013	4.97	5.09	4.90	5.06
4760	NASDAQ	NAII	Mon, Aug 26, 2013	4.85	5.09	4.84	4.97
4759	NASDAQ	NAII	Thu, Aug 22, 2013	4.60	4.90	4.59	4.88
4758	NASDAQ	NAII	Wed, Aug 21, 2013	4.73	4.73	4.50	4.57
4757	NASDAQ	NAII	Tue, Aug 20, 2013	5.18	5.25	4.37	4.50
4756	NASDAQ	NAII	Fri, Aug 16, 2013	5.14	5.30	5.07	5.19
4755	NASDAQ	NAII	Thu, Aug 15, 2013	5.14	5.30	5.00	5.08
4754	NASDAQ	NAII	Wed, Aug 14, 2013	5.20	5.30	5.15	5.23
4753	NASDAQ	NAII	Tue, Aug 13, 2013	5.13	5.23	5.08	5.20
4752	NASDAQ	NAII	Mon, Aug 12, 2013	5.20	5.30	5.02	5.07
4751	NASDAQ	NAII	Fri, Aug 9, 2013	5.20	5.35	5.12	5.27
4750	NASDAQ	NAII	Thu, Aug 8, 2013	5.20	5.22	5.15	5.15
4749	NASDAQ	NAII	Wed, Aug 7, 2013	5.11	5.29	5.10	5.27
4748	NASDAQ	NAII	Tue, Aug 6, 2013	4.86	5.19	4.86	5.09
4747	NASDAQ	NAII	Fri, Aug 2, 2013	4.78	4.89	4.78	4.88
4746	NASDAQ	NAII	Thu, Aug 1, 2013	4.87	4.89	4.80	4.80
4745	NASDAQ	NAII	Wed, Jul 31, 2013	4.83	4.89	4.83	4.88
4744	NASDAQ	NAII	Tue, Jul 30, 2013	4.71	4.89	4.71	4.89
4743	NASDAQ	NAII	Mon, Jul 29, 2013	4.62	4.80	4.62	4.76
4742	NASDAQ	NAII	Fri, Jul 26, 2013	4.61	4.62	4.56	4.62
4741	NASDAQ	NAII	Thu, Jul 25, 2013	4.68	4.68	4.59	4.59
4740	NASDAQ	NAII	Wed, Jul 24, 2013	4.78	4.78	4.78	4.78
4739	NASDAQ	NAII	Tue, Jul 23, 2013	4.64	4.80	4.64	4.80
4738	NASDAQ	NAII	Mon, Jul 22, 2013	4.73	4.80	4.73	4.79
4737	NASDAQ	NAII	Fri, Jul 19, 2013	4.76	4.80	4.76	4.79
4736	NASDAQ	NAII	Thu, Jul 18, 2013	4.79	4.80	4.78	4.80
4735	NASDAQ	NAII	Wed, Jul 17, 2013	4.73	4.80	4.73	4.75
4734	NASDAQ	NAII	Tue, Jul 16, 2013	4.73	4.84	4.61	4.64
4733	NASDAQ	NAII	Mon, Jul 15, 2013	4.56	4.73	4.56	4.73
4732	NASDAQ	NAII	Fri, Jul 12, 2013	4.73	4.73	4.66	4.73
4731	NASDAQ	NAII	Thu, Jul 11, 2013	4.65	4.73	4.50	4.73
4730	NASDAQ	NAII	Wed, Jul 10, 2013	4.62	4.65	4.50	4.50
4729	NASDAQ	NAII	Tue, Jul 9, 2013	4.58	4.64	4.50	4.64
4728	NASDAQ	NAII	Mon, Jul 8, 2013	4.59	4.65	4.52	4.64
4727	NASDAQ	NAII	Wed, Jul 3, 2013	4.55	4.66	4.55	4.65
4726	NASDAQ	NAII	Tue, Jul 2, 2013	4.64	4.65	4.58	4.58
4725	NASDAQ	NAII	Fri, Jun 28, 2013	4.55	4.66	4.53	4.61
4724	NASDAQ	NAII	Thu, Jun 27, 2013	4.65	4.66	4.53	4.66
4723	NASDAQ	NAII	Wed, Jun 26, 2013	4.67	4.73	4.43	4.72
4722	NASDAQ	NAII	Tue, Jun 25, 2013	4.54	4.72	4.51	4.70
4721	NASDAQ	NAII	Mon, Jun 24, 2013	4.55	4.64	4.32	4.54
4720	NASDAQ	NAII	Fri, Jun 21, 2013	4.70	4.70	4.53	4.60
4719	NASDAQ	NAII	Thu, Jun 20, 2013	4.62	4.70	4.62	4.65
4718	NASDAQ	NAII	Wed, Jun 19, 2013	4.60	4.73	4.60	4.67
4717	NASDAQ	NAII	Tue, Jun 18, 2013	4.60	4.62	4.58	4.62
4716	NASDAQ	NAII	Mon, Jun 17, 2013	4.67	4.67	4.60	4.66
4715	NASDAQ	NAII	Fri, Jun 14, 2013	4.57	4.71	4.56	4.71
4714	NASDAQ	NAII	Thu, Jun 13, 2013	4.59	4.62	4.59	4.62
4713	NASDAQ	NAII	Wed, Jun 12, 2013	4.58	4.73	4.57	4.57
4712	NASDAQ	NAII	Tue, Jun 11, 2013	4.62	4.72	4.54	4.58
4711	NASDAQ	NAII	Mon, Jun 10, 2013	4.54	4.70	4.54	4.69
4710	NASDAQ	NAII	Fri, Jun 7, 2013	4.57	4.64	4.52	4.53
4709	NASDAQ	NAII	Thu, Jun 6, 2013	4.59	4.68	4.55	4.55
4708	NASDAQ	NAII	Wed, Jun 5, 2013	4.61	4.73	4.57	4.61
4707	NASDAQ	NAII	Mon, Jun 3, 2013	4.73	4.80	4.59	4.69
4706	NASDAQ	NAII	Fri, May 31, 2013	4.60	4.88	4.49	4.88
4705	NASDAQ	NAII	Thu, May 30, 2013	4.63	4.67	4.59	4.65
4704	NASDAQ	NAII	Wed, May 29, 2013	4.60	4.69	4.50	4.69
4703	NASDAQ	NAII	Tue, May 28, 2013	4.61	4.69	4.60	4.66
4702	NASDAQ	NAII	Fri, May 24, 2013	4.56	4.75	4.54	4.60
4701	NASDAQ	NAII	Thu, May 23, 2013	4.64	4.64	4.52	4.60
4700	NASDAQ	NAII	Wed, May 22, 2013	4.69	4.87	4.59	4.68
4699	NASDAQ	NAII	Tue, May 21, 2013	4.75	4.86	4.60	4.68
4698	NASDAQ	NAII	Mon, May 20, 2013	4.68	4.75	4.68	4.75
4697	NASDAQ	NAII	Fri, May 17, 2013	4.78	4.78	4.60	4.64
4696	NASDAQ	NAII	Thu, May 16, 2013	4.85	4.89	4.73	4.74
4695	NASDAQ	NAII	Wed, May 15, 2013	5.01	5.01	4.71	4.74
4694	NASDAQ	NAII	Tue, May 14, 2013	4.81	4.90	4.72	4.89
4693	NASDAQ	NAII	Mon, May 13, 2013	4.88	4.90	4.79	4.85
4692	NASDAQ	NAII	Fri, May 10, 2013	4.77	4.90	4.71	4.84
4691	NASDAQ	NAII	Thu, May 9, 2013	4.56	4.78	4.50	4.78
4690	NASDAQ	NAII	Wed, May 8, 2013	4.37	4.56	4.37	4.45
4689	NASDAQ	NAII	Tue, May 7, 2013	4.38	4.40	4.25	4.37
4688	NASDAQ	NAII	Mon, May 6, 2013	4.24	4.34	4.24	4.24
4687	NASDAQ	NAII	Fri, May 3, 2013	4.24	4.30	4.20	4.23
4686	NASDAQ	NAII	Thu, May 2, 2013	4.49	4.60	4.03	4.25
4685	NASDAQ	NAII	Wed, May 1, 2013	4.53	4.56	4.42	4.43
4684	NASDAQ	NAII	Tue, Apr 30, 2013	4.59	4.60	4.44	4.49
4683	NASDAQ	NAII	Mon, Apr 29, 2013	4.64	4.73	4.30	4.53
4682	NASDAQ	NAII	Fri, Apr 26, 2013	4.71	4.78	4.50	4.59
4681	NASDAQ	NAII	Thu, Apr 25, 2013	4.70	4.70	4.67	4.69
4680	NASDAQ	NAII	Wed, Apr 24, 2013	4.72	4.78	4.68	4.78
4679	NASDAQ	NAII	Tue, Apr 23, 2013	4.73	4.78	4.68	4.76
4678	NASDAQ	NAII	Mon, Apr 22, 2013	4.69	4.76	4.65	4.65
4677	NASDAQ	NAII	Fri, Apr 19, 2013	4.67	4.70	4.58	4.70
4676	NASDAQ	NAII	Wed, Apr 17, 2013	4.68	4.69	4.65	4.69
4675	NASDAQ	NAII	Tue, Apr 16, 2013	4.71	4.72	4.68	4.72
4674	NASDAQ	NAII	Mon, Apr 15, 2013	4.68	4.71	4.66	4.71
4673	NASDAQ	NAII	Fri, Apr 12, 2013	4.72	4.72	4.67	4.71
4672	NASDAQ	NAII	Thu, Apr 11, 2013	4.70	4.68	4.68	4.68
4671	NASDAQ	NAII	Wed, Apr 10, 2013	4.72	4.72	4.72	4.72
4670	NASDAQ	NAII	Mon, Apr 8, 2013	4.75	4.73	4.70	4.73
4669	NASDAQ	NAII	Fri, Apr 5, 2013	4.75	4.80	4.73	4.79
4668	NASDAQ	NAII	Thu, Apr 4, 2013	4.78	4.85	4.73	4.74
4667	NASDAQ	NAII	Wed, Apr 3, 2013	4.75	4.84	4.72	4.72
4666	NASDAQ	NAII	Tue, Apr 2, 2013	4.78	4.86	4.78	4.86
4665	NASDAQ	NAII	Mon, Apr 1, 2013	4.87	4.87	4.80	4.81
4664	NASDAQ	NAII	Thu, Mar 28, 2013	4.63	4.88	4.63	4.84
4663	NASDAQ	NAII	Wed, Mar 27, 2013	4.66	4.70	4.66	4.70
4662	NASDAQ	NAII	Mon, Mar 25, 2013	4.71	4.71	4.65	4.71
4661	NASDAQ	NAII	Fri, Mar 22, 2013	4.64	4.71	4.68	4.70
4660	NASDAQ	NAII	Thu, Mar 21, 2013	4.66	4.73	4.62	4.70
4659	NASDAQ	NAII	Wed, Mar 20, 2013	4.72	4.72	4.70	4.70
4658	NASDAQ	NAII	Tue, Mar 19, 2013	4.69	4.73	4.64	4.69
4657	NASDAQ	NAII	Mon, Mar 18, 2013	4.73	4.74	4.65	4.65
4656	NASDAQ	NAII	Fri, Mar 15, 2013	4.66	4.74	4.66	4.71
4655	NASDAQ	NAII	Thu, Mar 14, 2013	4.78	4.78	4.69	4.69
4654	NASDAQ	NAII	Wed, Mar 13, 2013	4.73	4.78	4.66	4.69
4653	NASDAQ	NAII	Tue, Mar 12, 2013	4.57	4.74	4.57	4.68
4652	NASDAQ	NAII	Mon, Mar 11, 2013	4.59	4.65	4.52	4.62
4651	NASDAQ	NAII	Fri, Mar 8, 2013	4.65	4.79	4.50	4.57
4650	NASDAQ	NAII	Thu, Mar 7, 2013	4.63	4.75	4.12	4.53
4649	NASDAQ	NAII	Wed, Mar 6, 2013	4.72	4.79	4.43	4.67
4648	NASDAQ	NAII	Tue, Mar 5, 2013	4.71	4.80	4.71	4.79
4647	NASDAQ	NAII	Mon, Mar 4, 2013	4.76	4.81	4.67	4.78
4646	NASDAQ	NAII	Fri, Mar 1, 2013	4.77	4.90	4.48	4.81
4645	NASDAQ	NAII	Thu, Feb 28, 2013	4.84	4.99	4.84	4.99
4644	NASDAQ	NAII	Wed, Feb 27, 2013	4.83	5.02	4.83	4.88
4643	NASDAQ	NAII	Tue, Feb 26, 2013	5.07	5.07	4.80	4.84
4642	NASDAQ	NAII	Mon, Feb 25, 2013	4.93	5.00	4.84	4.84
4641	NASDAQ	NAII	Fri, Feb 22, 2013	4.94	5.07	4.86	4.90
4640	NASDAQ	NAII	Thu, Feb 21, 2013	5.07	5.07	4.80	4.84
4639	NASDAQ	NAII	Wed, Feb 20, 2013	5.01	5.08	4.66	4.79
4638	NASDAQ	NAII	Tue, Feb 19, 2013	5.01	5.18	4.86	4.95
4637	NASDAQ	NAII	Fri, Feb 15, 2013	5.05	5.10	5.01	5.09
4636	NASDAQ	NAII	Thu, Feb 14, 2013	4.97	5.09	4.87	5.09
4635	NASDAQ	NAII	Wed, Feb 13, 2013	5.00	5.00	4.26	4.90
4634	NASDAQ	NAII	Tue, Feb 12, 2013	5.27	5.29	5.20	5.24
4633	NASDAQ	NAII	Mon, Feb 11, 2013	5.26	5.26	5.18	5.18
4632	NASDAQ	NAII	Fri, Feb 8, 2013	5.20	5.27	5.17	5.26
4631	NASDAQ	NAII	Thu, Feb 7, 2013	5.23	5.31	5.18	5.24
4630	NASDAQ	NAII	Tue, Feb 5, 2013	5.38	5.38	5.14	5.24
4629	NASDAQ	NAII	Mon, Feb 4, 2013	5.23	5.33	5.20	5.20
4628	NASDAQ	NAII	Fri, Feb 1, 2013	5.33	5.33	5.24	5.24
4627	NASDAQ	NAII	Wed, Jan 30, 2013	5.24	5.27	5.17	5.26
4626	NASDAQ	NAII	Tue, Jan 29, 2013	5.25	5.25	5.25	5.25
4625	NASDAQ	NAII	Mon, Jan 28, 2013	5.32	5.32	5.16	5.16
4624	NASDAQ	NAII	Fri, Jan 25, 2013	5.38	5.43	5.30	5.32
4623	NASDAQ	NAII	Thu, Jan 24, 2013	5.49	5.49	5.27	5.35
4622	NASDAQ	NAII	Wed, Jan 23, 2013	5.45	5.49	5.33	5.33
4621	NASDAQ	NAII	Tue, Jan 22, 2013	5.36	5.49	5.36	5.44
4620	NASDAQ	NAII	Fri, Jan 18, 2013	5.26	5.45	5.26	5.38
4619	NASDAQ	NAII	Thu, Jan 17, 2013	5.20	5.22	5.12	5.21
4618	NASDAQ	NAII	Wed, Jan 16, 2013	5.08	5.19	4.95	5.19
4617	NASDAQ	NAII	Tue, Jan 15, 2013	5.21	5.21	4.94	4.98
4616	NASDAQ	NAII	Fri, Jan 11, 2013	5.04	5.13	4.98	5.13
4615	NASDAQ	NAII	Thu, Jan 10, 2013	5.03	5.05	5.03	5.04
4614	NASDAQ	NAII	Wed, Jan 9, 2013	5.02	5.03	4.89	4.97
4613	NASDAQ	NAII	Tue, Jan 8, 2013	4.93	5.00	4.85	4.92
4612	NASDAQ	NAII	Mon, Jan 7, 2013	5.08	5.08	4.55	4.90
4611	NASDAQ	NAII	Fri, Jan 4, 2013	5.07	5.17	5.00	5.17
4610	NASDAQ	NAII	Thu, Jan 3, 2013	5.14	5.17	5.00	5.02
4609	NASDAQ	NAII	Wed, Jan 2, 2013	4.91	5.14	4.91	5.13
4608	NASDAQ	NAII	Mon, Dec 31, 2012	4.86	5.06	4.80	5.02
4607	NASDAQ	NAII	Fri, Dec 28, 2012	4.91	4.91	4.80	4.80
4606	NASDAQ	NAII	Thu, Dec 27, 2012	5.04	5.05	4.01	5.03
4605	NASDAQ	NAII	Wed, Dec 26, 2012	5.08	5.16	5.07	5.16
4604	NASDAQ	NAII	Mon, Dec 24, 2012	5.05	5.37	5.05	5.19
4603	NASDAQ	NAII	Fri, Dec 21, 2012	5.30	5.37	5.00	5.09
4602	NASDAQ	NAII	Thu, Dec 20, 2012	5.63	5.63	5.25	5.36
4601	NASDAQ	NAII	Wed, Dec 19, 2012	5.67	5.67	5.38	5.41
4600	NASDAQ	NAII	Tue, Dec 18, 2012	5.53	5.58	5.38	5.38
4599	NASDAQ	NAII	Mon, Dec 17, 2012	5.72	5.72	5.50	5.60
4598	NASDAQ	NAII	Fri, Dec 14, 2012	5.75	5.75	5.75	5.75
4597	NASDAQ	NAII	Thu, Dec 13, 2012	5.78	5.78	5.70	5.70
4596	NASDAQ	NAII	Wed, Dec 12, 2012	5.70	5.81	5.70	5.80
4595	NASDAQ	NAII	Tue, Dec 11, 2012	5.82	5.85	5.82	5.85
4594	NASDAQ	NAII	Mon, Dec 10, 2012	5.73	5.84	5.63	5.84
4593	NASDAQ	NAII	Fri, Dec 7, 2012	5.69	5.75	5.69	5.74
4592	NASDAQ	NAII	Thu, Dec 6, 2012	5.70	5.75	5.65	5.73
4591	NASDAQ	NAII	Wed, Dec 5, 2012	5.81	5.81	5.55	5.74
4590	NASDAQ	NAII	Tue, Dec 4, 2012	5.88	5.88	5.60	5.69
4589	NASDAQ	NAII	Mon, Dec 3, 2012	5.75	5.89	5.71	5.71
4588	NASDAQ	NAII	Fri, Nov 30, 2012	5.74	5.81	5.60	5.77
4587	NASDAQ	NAII	Thu, Nov 29, 2012	5.75	5.75	5.62	5.69
4586	NASDAQ	NAII	Wed, Nov 28, 2012	5.67	5.67	5.50	5.58
4585	NASDAQ	NAII	Tue, Nov 27, 2012	5.54	5.57	5.42	5.48
4584	NASDAQ	NAII	Mon, Nov 26, 2012	5.49	5.58	5.44	5.45
4583	NASDAQ	NAII	Fri, Nov 23, 2012	5.28	5.48	5.25	5.42
4582	NASDAQ	NAII	Wed, Nov 21, 2012	5.26	5.35	5.11	5.19
4581	NASDAQ	NAII	Tue, Nov 20, 2012	5.00	5.31	4.98	5.13
4580	NASDAQ	NAII	Mon, Nov 19, 2012	4.71	5.00	4.64	4.97
4579	NASDAQ	NAII	Fri, Nov 16, 2012	4.85	5.28	4.11	4.84
4578	NASDAQ	NAII	Thu, Nov 15, 2012	5.10	5.51	4.49	4.85
4577	NASDAQ	NAII	Wed, Nov 14, 2012	6.21	6.29	6.20	6.29
4576	NASDAQ	NAII	Tue, Nov 13, 2012	6.15	6.24	6.15	6.20
4575	NASDAQ	NAII	Mon, Nov 12, 2012	6.24	6.24	6.18	6.20
4574	NASDAQ	NAII	Fri, Nov 9, 2012	6.14	6.39	6.05	6.29
4573	NASDAQ	NAII	Thu, Nov 8, 2012	6.21	6.26	5.78	6.16
4572	NASDAQ	NAII	Wed, Nov 7, 2012	6.31	6.31	6.22	6.22
4571	NASDAQ	NAII	Tue, Nov 6, 2012	6.25	6.33	6.25	6.31
4570	NASDAQ	NAII	Mon, Nov 5, 2012	6.20	6.29	6.20	6.28
4569	NASDAQ	NAII	Fri, Nov 2, 2012	6.33	6.33	6.23	6.23
4568	NASDAQ	NAII	Thu, Nov 1, 2012	6.25	6.40	6.21	6.31
4567	NASDAQ	NAII	Wed, Oct 31, 2012	6.26	6.30	6.25	6.29
4566	NASDAQ	NAII	Fri, Oct 26, 2012	6.24	6.35	6.24	6.35
4565	NASDAQ	NAII	Thu, Oct 25, 2012	6.32	6.32	6.23	6.25
4564	NASDAQ	NAII	Wed, Oct 24, 2012	6.26	6.30	6.24	6.30
4563	NASDAQ	NAII	Tue, Oct 23, 2012	6.25	6.30	6.21	6.25
4562	NASDAQ	NAII	Mon, Oct 22, 2012	6.25	6.32	6.25	6.25
4561	NASDAQ	NAII	Fri, Oct 19, 2012	6.16	6.27	6.16	6.27
4560	NASDAQ	NAII	Thu, Oct 18, 2012	6.30	6.38	6.25	6.27
4559	NASDAQ	NAII	Wed, Oct 17, 2012	6.32	6.39	6.27	6.27
4558	NASDAQ	NAII	Tue, Oct 16, 2012	6.41	6.45	6.30	6.36
4557	NASDAQ	NAII	Mon, Oct 15, 2012	6.30	6.44	6.30	6.39
4556	NASDAQ	NAII	Fri, Oct 12, 2012	6.41	6.41	6.31	6.33
4555	NASDAQ	NAII	Thu, Oct 11, 2012	6.38	6.43	6.26	6.36
4554	NASDAQ	NAII	Wed, Oct 10, 2012	6.22	6.32	6.10	6.32
4553	NASDAQ	NAII	Tue, Oct 9, 2012	6.21	6.22	6.15	6.22
4552	NASDAQ	NAII	Mon, Oct 8, 2012	6.27	6.27	6.26	6.26
4551	NASDAQ	NAII	Fri, Oct 5, 2012	6.26	6.33	6.20	6.25
4550	NASDAQ	NAII	Thu, Oct 4, 2012	6.27	6.27	6.25	6.25
4549	NASDAQ	NAII	Wed, Oct 3, 2012	6.26	6.29	6.26	6.29
4548	NASDAQ	NAII	Tue, Oct 2, 2012	6.29	6.29	6.26	6.26
4547	NASDAQ	NAII	Mon, Oct 1, 2012	6.20	6.34	6.11	6.33
4546	NASDAQ	NAII	Fri, Sep 28, 2012	5.82	6.37	5.82	6.15
4545	NASDAQ	NAII	Thu, Sep 27, 2012	6.28	6.33	6.08	6.09
4544	NASDAQ	NAII	Wed, Sep 26, 2012	6.30	6.41	6.25	6.25
4543	NASDAQ	NAII	Tue, Sep 25, 2012	6.23	6.43	6.23	6.43
4542	NASDAQ	NAII	Mon, Sep 24, 2012	6.05	6.44	6.05	6.36
4541	NASDAQ	NAII	Fri, Sep 21, 2012	6.11	6.21	6.06	6.21
4540	NASDAQ	NAII	Thu, Sep 20, 2012	6.13	6.13	6.05	6.05
4539	NASDAQ	NAII	Wed, Sep 19, 2012	6.18	6.23	6.13	6.19
4538	NASDAQ	NAII	Tue, Sep 18, 2012	6.16	6.23	6.15	6.20
4537	NASDAQ	NAII	Mon, Sep 17, 2012	6.24	6.24	6.11	6.17
4536	NASDAQ	NAII	Fri, Sep 14, 2012	6.23	6.23	6.10	6.20
4535	NASDAQ	NAII	Thu, Sep 13, 2012	6.23	6.23	6.07	6.19
4534	NASDAQ	NAII	Wed, Sep 12, 2012	6.35	6.38	5.76	6.09
4533	NASDAQ	NAII	Tue, Sep 11, 2012	6.27	6.27	6.27	6.27
4532	NASDAQ	NAII	Mon, Sep 10, 2012	6.34	6.44	6.23	6.43
4531	NASDAQ	NAII	Fri, Sep 7, 2012	6.18	6.35	6.18	6.35
4530	NASDAQ	NAII	Thu, Sep 6, 2012	6.00	6.36	6.00	6.18
4529	NASDAQ	NAII	Wed, Sep 5, 2012	6.06	6.06	5.96	6.01
4528	NASDAQ	NAII	Tue, Sep 4, 2012	6.10	6.10	5.80	6.05
4527	NASDAQ	NAII	Fri, Aug 31, 2012	6.08	6.18	5.95	6.15
4526	NASDAQ	NAII	Thu, Aug 30, 2012	6.18	6.18	6.09	6.12
4525	NASDAQ	NAII	Wed, Aug 29, 2012	6.53	6.53	6.17	6.17
4524	NASDAQ	NAII	Tue, Aug 28, 2012	6.57	6.64	6.51	6.51
4523	NASDAQ	NAII	Mon, Aug 27, 2012	6.64	6.65	6.60	6.60
4522	NASDAQ	NAII	Fri, Aug 24, 2012	6.65	6.65	6.65	6.65
4521	NASDAQ	NAII	Thu, Aug 23, 2012	6.65	6.74	6.61	6.70
4520	NASDAQ	NAII	Wed, Aug 22, 2012	6.72	6.72	6.61	6.70
4519	NASDAQ	NAII	Tue, Aug 21, 2012	6.67	6.74	6.67	6.74
4518	NASDAQ	NAII	Mon, Aug 20, 2012	6.60	6.74	6.60	6.69
4517	NASDAQ	NAII	Fri, Aug 17, 2012	6.53	6.55	6.44	6.54
4516	NASDAQ	NAII	Thu, Aug 16, 2012	6.56	6.56	6.55	6.55
4515	NASDAQ	NAII	Wed, Aug 15, 2012	6.45	6.60	6.45	6.55
4514	NASDAQ	NAII	Tue, Aug 14, 2012	6.58	6.63	6.45	6.45
4513	NASDAQ	NAII	Mon, Aug 13, 2012	6.62	6.64	6.54	6.62
4512	NASDAQ	NAII	Thu, Aug 9, 2012	6.60	6.68	6.53	6.68
4511	NASDAQ	NAII	Wed, Aug 8, 2012	6.65	6.76	6.54	6.54
4510	NASDAQ	NAII	Tue, Aug 7, 2012	6.75	6.75	6.50	6.74
4509	NASDAQ	NAII	Mon, Aug 6, 2012	6.67	6.84	6.49	6.56
4508	NASDAQ	NAII	Fri, Aug 3, 2012	6.64	6.79	6.64	6.72
4507	NASDAQ	NAII	Thu, Aug 2, 2012	6.74	6.81	6.65	6.69
4506	NASDAQ	NAII	Wed, Aug 1, 2012	6.72	6.95	6.65	6.79
4505	NASDAQ	NAII	Tue, Jul 31, 2012	6.70	6.91	6.61	6.71
4504	NASDAQ	NAII	Mon, Jul 30, 2012	6.48	6.78	6.48	6.64
4503	NASDAQ	NAII	Fri, Jul 27, 2012	6.34	6.64	6.34	6.47
4502	NASDAQ	NAII	Thu, Jul 26, 2012	6.07	6.43	6.07	6.21
4501	NASDAQ	NAII	Wed, Jul 25, 2012	5.78	6.07	5.78	6.07
4500	NASDAQ	NAII	Tue, Jul 24, 2012	5.72	5.92	5.69	5.70
4499	NASDAQ	NAII	Mon, Jul 23, 2012	5.28	5.69	5.28	5.69
4498	NASDAQ	NAII	Fri, Jul 20, 2012	5.10	5.42	5.10	5.39
4497	NASDAQ	NAII	Thu, Jul 19, 2012	5.15	5.32	5.06	5.12
4496	NASDAQ	NAII	Wed, Jul 18, 2012	6.20	6.20	4.90	5.06
4495	NASDAQ	NAII	Tue, Jul 17, 2012	6.19	6.39	6.17	6.20
4494	NASDAQ	NAII	Mon, Jul 16, 2012	6.20	6.49	6.20	6.20
4493	NASDAQ	NAII	Fri, Jul 13, 2012	6.28	6.28	6.18	6.21
4492	NASDAQ	NAII	Thu, Jul 12, 2012	6.25	6.29	6.10	6.20
4491	NASDAQ	NAII	Wed, Jul 11, 2012	6.29	6.32	6.17	6.17
4490	NASDAQ	NAII	Tue, Jul 10, 2012	6.24	6.33	6.21	6.32
4489	NASDAQ	NAII	Mon, Jul 9, 2012	6.10	6.23	6.00	6.21
4488	NASDAQ	NAII	Fri, Jul 6, 2012	6.03	6.20	5.97	6.03
4487	NASDAQ	NAII	Thu, Jul 5, 2012	7.01	7.01	5.64	5.94
4486	NASDAQ	NAII	Tue, Jul 3, 2012	7.61	7.63	6.84	6.99
4485	NASDAQ	NAII	Mon, Jul 2, 2012	7.54	7.65	7.39	7.55
4484	NASDAQ	NAII	Fri, Jun 29, 2012	7.66	7.69	7.61	7.66
4483	NASDAQ	NAII	Thu, Jun 28, 2012	7.59	7.74	7.53	7.69
4482	NASDAQ	NAII	Wed, Jun 27, 2012	7.59	7.68	7.56	7.58
4481	NASDAQ	NAII	Tue, Jun 26, 2012	7.66	7.69	7.53	7.61
4480	NASDAQ	NAII	Mon, Jun 25, 2012	7.69	7.69	7.55	7.59
4479	NASDAQ	NAII	Fri, Jun 22, 2012	7.62	7.62	7.52	7.52
4478	NASDAQ	NAII	Thu, Jun 21, 2012	7.66	7.66	7.52	7.52
4477	NASDAQ	NAII	Wed, Jun 20, 2012	7.66	7.66	7.52	7.58
4476	NASDAQ	NAII	Tue, Jun 19, 2012	7.60	7.60	7.51	7.53
4475	NASDAQ	NAII	Mon, Jun 18, 2012	7.52	7.61	7.52	7.55
4474	NASDAQ	NAII	Fri, Jun 15, 2012	7.56	7.59	7.51	7.59
4473	NASDAQ	NAII	Thu, Jun 14, 2012	7.53	7.68	7.53	7.56
4472	NASDAQ	NAII	Wed, Jun 13, 2012	7.52	7.61	7.50	7.55
4471	NASDAQ	NAII	Tue, Jun 12, 2012	7.64	7.65	7.51	7.63
4470	NASDAQ	NAII	Mon, Jun 11, 2012	7.71	7.92	7.47	7.63
4469	NASDAQ	NAII	Fri, Jun 8, 2012	7.56	7.95	7.45	7.65
4468	NASDAQ	NAII	Thu, Jun 7, 2012	7.45	7.75	7.44	7.61
4467	NASDAQ	NAII	Wed, Jun 6, 2012	7.50	7.50	7.50	7.50
4466	NASDAQ	NAII	Mon, Jun 4, 2012	7.45	7.50	7.31	7.49
4465	NASDAQ	NAII	Fri, Jun 1, 2012	7.42	7.50	7.42	7.49
4464	NASDAQ	NAII	Thu, May 31, 2012	7.50	7.52	7.45	7.52
4463	NASDAQ	NAII	Wed, May 30, 2012	7.42	7.50	7.42	7.50
4462	NASDAQ	NAII	Tue, May 29, 2012	7.47	7.50	7.45	7.50
4461	NASDAQ	NAII	Fri, May 25, 2012	7.48	7.48	7.48	7.48
4460	NASDAQ	NAII	Wed, May 23, 2012	7.38	7.49	7.34	7.46
4459	NASDAQ	NAII	Tue, May 22, 2012	7.51	7.57	7.34	7.43
4458	NASDAQ	NAII	Mon, May 21, 2012	7.58	7.58	7.25	7.45
4457	NASDAQ	NAII	Fri, May 18, 2012	7.45	7.50	7.09	7.21
4456	NASDAQ	NAII	Thu, May 17, 2012	7.54	7.55	6.98	7.06
4455	NASDAQ	NAII	Wed, May 16, 2012	7.52	7.69	7.26	7.50
4454	NASDAQ	NAII	Tue, May 15, 2012	7.02	8.34	7.02	7.50
4453	NASDAQ	NAII	Mon, May 14, 2012	6.93	6.93	6.65	6.76
4452	NASDAQ	NAII	Fri, May 11, 2012	6.66	6.80	6.66	6.73
4451	NASDAQ	NAII	Thu, May 10, 2012	6.67	6.67	6.58	6.65
4450	NASDAQ	NAII	Wed, May 9, 2012	6.63	6.67	6.55	6.66
4449	NASDAQ	NAII	Tue, May 8, 2012	6.67	6.68	6.57	6.63
4448	NASDAQ	NAII	Mon, May 7, 2012	6.67	6.67	6.59	6.65
4447	NASDAQ	NAII	Fri, May 4, 2012	6.68	6.69	6.58	6.60
4446	NASDAQ	NAII	Thu, May 3, 2012	6.65	6.68	6.54	6.68
4445	NASDAQ	NAII	Wed, May 2, 2012	6.64	6.68	6.54	6.68
4444	NASDAQ	NAII	Tue, May 1, 2012	6.67	6.69	6.56	6.65
4443	NASDAQ	NAII	Mon, Apr 30, 2012	6.59	6.69	6.55	6.63
4442	NASDAQ	NAII	Fri, Apr 27, 2012	6.25	6.60	6.05	6.59
4441	NASDAQ	NAII	Thu, Apr 26, 2012	6.20	6.34	6.18	6.29
4440	NASDAQ	NAII	Wed, Apr 25, 2012	6.39	6.39	6.08	6.15
4439	NASDAQ	NAII	Tue, Apr 24, 2012	6.45	6.45	6.23	6.37
4438	NASDAQ	NAII	Mon, Apr 23, 2012	6.43	6.50	6.38	6.44
4437	NASDAQ	NAII	Fri, Apr 20, 2012	6.44	6.45	6.42	6.42
4436	NASDAQ	NAII	Thu, Apr 19, 2012	6.47	6.49	6.38	6.46
4435	NASDAQ	NAII	Wed, Apr 18, 2012	6.25	6.43	6.15	6.43
4434	NASDAQ	NAII	Tue, Apr 17, 2012	6.67	6.67	6.13	6.15
4433	NASDAQ	NAII	Mon, Apr 16, 2012	6.70	6.70	6.57	6.60
4432	NASDAQ	NAII	Thu, Apr 12, 2012	6.64	6.70	6.64	6.67
4431	NASDAQ	NAII	Wed, Apr 11, 2012	6.70	6.70	6.60	6.62
4430	NASDAQ	NAII	Tue, Apr 10, 2012	6.51	6.76	6.51	6.70
4429	NASDAQ	NAII	Mon, Apr 9, 2012	6.33	6.56	6.22	6.55
4428	NASDAQ	NAII	Thu, Apr 5, 2012	6.40	6.41	6.35	6.38
4427	NASDAQ	NAII	Wed, Apr 4, 2012	6.24	6.37	6.20	6.37
4426	NASDAQ	NAII	Tue, Apr 3, 2012	6.33	6.40	6.23	6.30
4425	NASDAQ	NAII	Mon, Apr 2, 2012	6.49	6.49	6.17	6.32
4424	NASDAQ	NAII	Fri, Mar 30, 2012	6.22	6.25	6.16	6.25
4423	NASDAQ	NAII	Thu, Mar 29, 2012	6.17	6.22	6.07	6.18
4422	NASDAQ	NAII	Wed, Mar 28, 2012	6.20	6.27	5.85	6.12
4421	NASDAQ	NAII	Tue, Mar 27, 2012	6.06	6.26	6.06	6.14
4420	NASDAQ	NAII	Mon, Mar 26, 2012	6.20	6.31	5.85	6.06
4419	NASDAQ	NAII	Fri, Mar 23, 2012	6.57	6.57	6.00	6.25
4418	NASDAQ	NAII	Thu, Mar 22, 2012	6.50	6.62	6.43	6.47
4417	NASDAQ	NAII	Wed, Mar 21, 2012	6.42	6.50	6.34	6.46
4416	NASDAQ	NAII	Tue, Mar 20, 2012	6.56	6.63	6.20	6.42
4415	NASDAQ	NAII	Mon, Mar 19, 2012	6.65	6.71	6.49	6.60
4414	NASDAQ	NAII	Fri, Mar 16, 2012	6.74	6.75	6.65	6.66
4413	NASDAQ	NAII	Thu, Mar 15, 2012	6.79	6.82	6.55	6.71
4412	NASDAQ	NAII	Wed, Mar 14, 2012	6.90	6.90	6.70	6.76
4411	NASDAQ	NAII	Tue, Mar 13, 2012	6.68	6.84	6.60	6.67
4410	NASDAQ	NAII	Mon, Mar 12, 2012	6.48	6.92	6.48	6.75
4409	NASDAQ	NAII	Fri, Mar 9, 2012	6.26	6.68	6.25	6.54
4408	NASDAQ	NAII	Thu, Mar 8, 2012	6.06	6.33	6.04	6.31
4407	NASDAQ	NAII	Wed, Mar 7, 2012	6.00	6.13	5.92	6.00
4406	NASDAQ	NAII	Tue, Mar 6, 2012	6.05	6.23	5.85	5.97
4405	NASDAQ	NAII	Mon, Mar 5, 2012	6.38	6.38	6.05	6.11
4404	NASDAQ	NAII	Fri, Mar 2, 2012	6.39	6.39	6.12	6.31
4403	NASDAQ	NAII	Thu, Mar 1, 2012	6.44	6.49	6.05	6.17
4402	NASDAQ	NAII	Wed, Feb 29, 2012	6.37	6.45	6.34	6.37
4401	NASDAQ	NAII	Tue, Feb 28, 2012	6.33	6.50	6.33	6.40
4400	NASDAQ	NAII	Mon, Feb 27, 2012	6.40	6.57	5.99	6.37
4399	NASDAQ	NAII	Fri, Feb 24, 2012	6.36	6.45	6.26	6.41
4398	NASDAQ	NAII	Thu, Feb 23, 2012	6.15	6.44	6.15	6.36
4397	NASDAQ	NAII	Wed, Feb 22, 2012	6.45	6.82	6.00	6.31
4396	NASDAQ	NAII	Tue, Feb 21, 2012	7.12	7.37	6.40	6.49
4395	NASDAQ	NAII	Fri, Feb 17, 2012	7.25	7.67	6.78	7.33
4394	NASDAQ	NAII	Thu, Feb 16, 2012	7.99	8.20	6.36	7.27
4393	NASDAQ	NAII	Wed, Feb 15, 2012	8.07	8.25	7.84	7.98
4392	NASDAQ	NAII	Tue, Feb 14, 2012	8.05	8.42	7.58	7.94
4391	NASDAQ	NAII	Mon, Feb 13, 2012	10.40	10.46	10.29	10.43
4390	NASDAQ	NAII	Fri, Feb 10, 2012	10.32	10.40	10.23	10.40
4389	NASDAQ	NAII	Thu, Feb 9, 2012	10.47	10.47	10.27	10.40
4388	NASDAQ	NAII	Wed, Feb 8, 2012	10.41	11.00	10.22	10.40
4387	NASDAQ	NAII	Tue, Feb 7, 2012	9.19	10.15	9.15	10.00
4386	NASDAQ	NAII	Mon, Feb 6, 2012	9.16	9.21	9.10	9.21
4385	NASDAQ	NAII	Fri, Feb 3, 2012	9.21	9.21	9.10	9.21
4384	NASDAQ	NAII	Thu, Feb 2, 2012	9.05	9.21	9.04	9.20
4383	NASDAQ	NAII	Wed, Feb 1, 2012	9.20	9.20	9.06	9.12
4382	NASDAQ	NAII	Tue, Jan 31, 2012	9.16	9.16	9.08	9.14
4381	NASDAQ	NAII	Mon, Jan 30, 2012	9.17	9.17	9.05	9.16
4380	NASDAQ	NAII	Fri, Jan 27, 2012	9.07	9.19	9.06	9.19
4379	NASDAQ	NAII	Thu, Jan 26, 2012	9.18	9.19	9.14	9.19
4378	NASDAQ	NAII	Wed, Jan 25, 2012	9.15	9.20	9.12	9.17
4377	NASDAQ	NAII	Tue, Jan 24, 2012	9.21	9.21	9.11	9.18
4376	NASDAQ	NAII	Mon, Jan 23, 2012	9.04	9.11	8.78	9.05
4375	NASDAQ	NAII	Fri, Jan 20, 2012	8.98	8.98	8.86	8.96
4374	NASDAQ	NAII	Thu, Jan 19, 2012	9.03	9.03	8.59	8.85
4373	NASDAQ	NAII	Wed, Jan 18, 2012	9.16	9.16	9.00	9.06
4372	NASDAQ	NAII	Tue, Jan 17, 2012	9.15	9.21	8.76	9.08
4371	NASDAQ	NAII	Fri, Jan 13, 2012	9.10	9.21	9.05	9.20
4370	NASDAQ	NAII	Thu, Jan 12, 2012	9.25	9.25	9.12	9.21
4369	NASDAQ	NAII	Wed, Jan 11, 2012	9.15	9.27	9.10	9.19
4368	NASDAQ	NAII	Tue, Jan 10, 2012	9.25	9.27	9.13	9.23
4367	NASDAQ	NAII	Mon, Jan 9, 2012	9.18	9.24	9.13	9.16
4366	NASDAQ	NAII	Fri, Jan 6, 2012	8.96	9.27	8.96	9.24
4365	NASDAQ	NAII	Thu, Jan 5, 2012	8.64	9.13	8.55	9.13
4364	NASDAQ	NAII	Wed, Jan 4, 2012	8.16	8.60	8.16	8.59
4363	NASDAQ	NAII	Tue, Jan 3, 2012	8.91	8.91	7.90	8.21
4362	NASDAQ	NAII	Fri, Dec 30, 2011	8.82	8.86	8.78	8.84
4361	NASDAQ	NAII	Thu, Dec 29, 2011	8.75	8.90	8.65	8.81
4360	NASDAQ	NAII	Wed, Dec 28, 2011	8.94	8.94	8.60	8.75
4359	NASDAQ	NAII	Tue, Dec 27, 2011	8.59	8.79	8.50	8.73
4358	NASDAQ	NAII	Fri, Dec 23, 2011	8.46	8.50	8.30	8.50
4357	NASDAQ	NAII	Thu, Dec 22, 2011	8.19	8.48	8.18	8.47
4356	NASDAQ	NAII	Wed, Dec 21, 2011	8.35	8.40	8.21	8.36
4355	NASDAQ	NAII	Tue, Dec 20, 2011	8.19	8.44	8.07	8.31
4354	NASDAQ	NAII	Mon, Dec 19, 2011	8.08	8.23	8.00	8.18
4353	NASDAQ	NAII	Fri, Dec 16, 2011	8.16	8.19	7.85	8.09
4352	NASDAQ	NAII	Thu, Dec 15, 2011	7.86	7.94	7.55	7.77
4351	NASDAQ	NAII	Wed, Dec 14, 2011	8.84	8.84	7.16	7.47
4350	NASDAQ	NAII	Tue, Dec 13, 2011	8.60	8.74	8.48	8.59
4349	NASDAQ	NAII	Mon, Dec 12, 2011	8.97	9.07	7.50	8.55
4348	NASDAQ	NAII	Fri, Dec 9, 2011	8.41	9.10	8.41	8.91
4347	NASDAQ	NAII	Thu, Dec 8, 2011	8.25	8.43	8.00	8.43
4346	NASDAQ	NAII	Wed, Dec 7, 2011	7.92	8.45	7.87	8.33
4345	NASDAQ	NAII	Tue, Dec 6, 2011	7.31	8.00	7.02	8.00
4344	NASDAQ	NAII	Mon, Dec 5, 2011	9.22	9.37	6.76	7.31
4343	NASDAQ	NAII	Fri, Dec 2, 2011	9.37	9.40	9.11	9.25
4342	NASDAQ	NAII	Thu, Dec 1, 2011	8.78	9.47	8.75	9.21
4341	NASDAQ	NAII	Wed, Nov 30, 2011	8.96	8.96	8.70	8.88
4340	NASDAQ	NAII	Tue, Nov 29, 2011	8.56	8.94	8.47	8.76
4339	NASDAQ	NAII	Mon, Nov 28, 2011	8.18	8.81	8.07	8.44
4338	NASDAQ	NAII	Fri, Nov 25, 2011	8.04	8.19	8.04	8.18
4337	NASDAQ	NAII	Wed, Nov 23, 2011	8.02	8.15	8.01	8.14
4336	NASDAQ	NAII	Tue, Nov 22, 2011	7.88	8.10	7.88	8.10
4335	NASDAQ	NAII	Mon, Nov 21, 2011	7.83	8.00	7.80	7.95
4334	NASDAQ	NAII	Fri, Nov 18, 2011	7.95	8.00	7.59	7.91
4333	NASDAQ	NAII	Thu, Nov 17, 2011	8.01	8.10	7.78	7.91
4332	NASDAQ	NAII	Wed, Nov 16, 2011	8.00	8.20	7.76	8.10
4331	NASDAQ	NAII	Tue, Nov 15, 2011	7.23	8.01	7.19	8.01
4330	NASDAQ	NAII	Mon, Nov 14, 2011	6.34	7.11	6.34	7.03
4329	NASDAQ	NAII	Fri, Nov 11, 2011	6.22	6.25	6.14	6.25
4328	NASDAQ	NAII	Thu, Nov 10, 2011	6.17	6.23	6.08	6.08
4327	NASDAQ	NAII	Wed, Nov 9, 2011	6.17	6.25	6.17	6.25
4326	NASDAQ	NAII	Tue, Nov 8, 2011	6.11	6.24	6.10	6.23
4325	NASDAQ	NAII	Mon, Nov 7, 2011	6.10	6.21	6.00	6.20
4324	NASDAQ	NAII	Fri, Nov 4, 2011	6.10	6.22	6.10	6.20
4323	NASDAQ	NAII	Thu, Nov 3, 2011	6.11	6.24	6.10	6.22
4322	NASDAQ	NAII	Wed, Nov 2, 2011	6.10	6.30	6.10	6.26
4321	NASDAQ	NAII	Tue, Nov 1, 2011	6.04	6.10	5.97	6.10
4320	NASDAQ	NAII	Mon, Oct 31, 2011	6.10	6.10	6.10	6.10
4319	NASDAQ	NAII	Fri, Oct 28, 2011	6.00	6.10	6.00	6.10
4318	NASDAQ	NAII	Thu, Oct 27, 2011	6.10	6.10	6.00	6.10
4317	NASDAQ	NAII	Wed, Oct 26, 2011	6.10	6.10	6.00	6.00
4316	NASDAQ	NAII	Tue, Oct 25, 2011	6.28	6.28	5.99	6.10
4315	NASDAQ	NAII	Mon, Oct 24, 2011	6.06	6.25	6.06	6.19
4314	NASDAQ	NAII	Fri, Oct 21, 2011	5.98	6.24	5.98	6.12
4313	NASDAQ	NAII	Thu, Oct 20, 2011	5.92	5.95	5.80	5.94
4312	NASDAQ	NAII	Wed, Oct 19, 2011	5.68	5.69	5.60	5.65
4311	NASDAQ	NAII	Tue, Oct 18, 2011	5.10	5.97	5.10	5.60
4310	NASDAQ	NAII	Mon, Oct 17, 2011	4.86	5.08	4.81	5.08
4309	NASDAQ	NAII	Fri, Oct 14, 2011	4.68	4.87	4.66	4.87
4308	NASDAQ	NAII	Mon, Oct 10, 2011	4.45	4.67	4.45	4.65
4307	NASDAQ	NAII	Fri, Oct 7, 2011	4.43	4.53	4.43	4.53
4306	NASDAQ	NAII	Thu, Oct 6, 2011	4.36	4.50	4.35	4.48
4305	NASDAQ	NAII	Wed, Oct 5, 2011	4.25	4.45	4.25	4.43
4304	NASDAQ	NAII	Tue, Oct 4, 2011	4.17	4.36	4.16	4.35
4303	NASDAQ	NAII	Mon, Oct 3, 2011	4.46	4.46	4.06	4.25
4302	NASDAQ	NAII	Fri, Sep 30, 2011	4.10	4.10	3.96	4.07
4301	NASDAQ	NAII	Thu, Sep 29, 2011	4.16	4.16	3.97	4.05
4300	NASDAQ	NAII	Wed, Sep 28, 2011	3.72	4.07	3.59	4.03
4299	NASDAQ	NAII	Tue, Sep 27, 2011	3.71	3.83	3.28	3.77
4298	NASDAQ	NAII	Mon, Sep 26, 2011	4.77	4.94	3.00	3.70
4297	NASDAQ	NAII	Fri, Sep 23, 2011	4.81	4.90	4.78	4.88
4296	NASDAQ	NAII	Thu, Sep 22, 2011	4.76	4.89	4.64	4.89
4295	NASDAQ	NAII	Wed, Sep 21, 2011	4.76	4.88	4.70	4.88
4294	NASDAQ	NAII	Tue, Sep 20, 2011	4.88	4.88	4.75	4.85
4293	NASDAQ	NAII	Mon, Sep 19, 2011	4.83	4.83	4.76	4.82
4292	NASDAQ	NAII	Fri, Sep 16, 2011	4.76	4.95	4.61	4.82
4291	NASDAQ	NAII	Thu, Sep 15, 2011	4.91	4.92	4.77	4.91
4290	NASDAQ	NAII	Wed, Sep 14, 2011	4.80	4.93	4.58	4.91
4289	NASDAQ	NAII	Tue, Sep 13, 2011	4.93	4.93	4.80	4.92
4288	NASDAQ	NAII	Mon, Sep 12, 2011	4.91	4.93	4.86	4.92
4287	NASDAQ	NAII	Thu, Sep 8, 2011	4.85	4.93	4.84	4.93
4286	NASDAQ	NAII	Wed, Sep 7, 2011	4.81	4.94	4.81	4.93
4285	NASDAQ	NAII	Tue, Sep 6, 2011	4.89	4.90	4.78	4.90
4284	NASDAQ	NAII	Fri, Sep 2, 2011	4.96	4.96	4.75	4.89
4283	NASDAQ	NAII	Wed, Aug 31, 2011	4.81	4.90	4.81	4.90
4282	NASDAQ	NAII	Tue, Aug 30, 2011	4.89	4.90	4.85	4.90
4281	NASDAQ	NAII	Mon, Aug 29, 2011	4.90	4.90	4.90	4.90
4280	NASDAQ	NAII	Thu, Aug 25, 2011	4.79	4.89	4.77	4.88
4279	NASDAQ	NAII	Wed, Aug 24, 2011	4.88	4.89	4.77	4.88
4278	NASDAQ	NAII	Tue, Aug 23, 2011	4.88	4.89	4.79	4.88
4277	NASDAQ	NAII	Mon, Aug 22, 2011	4.89	4.89	4.77	4.89
4276	NASDAQ	NAII	Fri, Aug 19, 2011	4.79	4.88	4.79	4.88
4275	NASDAQ	NAII	Thu, Aug 18, 2011	4.88	4.89	4.80	4.88
4274	NASDAQ	NAII	Wed, Aug 17, 2011	4.81	4.88	4.76	4.88
4273	NASDAQ	NAII	Tue, Aug 16, 2011	4.77	4.89	4.77	4.86
4272	NASDAQ	NAII	Mon, Aug 15, 2011	4.85	4.89	4.76	4.88
4271	NASDAQ	NAII	Fri, Aug 12, 2011	4.79	4.85	4.72	4.85
4270	NASDAQ	NAII	Thu, Aug 11, 2011	4.71	4.79	4.60	4.78
4269	NASDAQ	NAII	Wed, Aug 10, 2011	4.66	4.75	4.64	4.75
4268	NASDAQ	NAII	Tue, Aug 9, 2011	4.69	4.79	4.69	4.78
4267	NASDAQ	NAII	Mon, Aug 8, 2011	4.72	4.80	4.64	4.78
4266	NASDAQ	NAII	Fri, Aug 5, 2011	4.73	4.80	4.67	4.79
4265	NASDAQ	NAII	Thu, Aug 4, 2011	4.75	4.80	4.67	4.74
4264	NASDAQ	NAII	Wed, Aug 3, 2011	4.76	4.79	4.75	4.79
4263	NASDAQ	NAII	Tue, Aug 2, 2011	4.77	4.81	4.76	4.80
4262	NASDAQ	NAII	Mon, Aug 1, 2011	4.81	4.82	4.78	4.79
4261	NASDAQ	NAII	Fri, Jul 29, 2011	4.82	4.82	4.76	4.81
4260	NASDAQ	NAII	Thu, Jul 28, 2011	4.78	4.83	4.78	4.78
4259	NASDAQ	NAII	Wed, Jul 27, 2011	4.79	4.79	4.79	4.79
4258	NASDAQ	NAII	Mon, Jul 25, 2011	4.80	4.81	4.76	4.80
4257	NASDAQ	NAII	Fri, Jul 22, 2011	4.83	4.83	4.78	4.78
4256	NASDAQ	NAII	Thu, Jul 21, 2011	4.78	4.85	4.76	4.84
4255	NASDAQ	NAII	Wed, Jul 20, 2011	4.80	4.84	4.76	4.83
4254	NASDAQ	NAII	Tue, Jul 19, 2011	4.80	4.85	4.80	4.84
4253	NASDAQ	NAII	Mon, Jul 18, 2011	4.83	4.85	4.80	4.84
4252	NASDAQ	NAII	Fri, Jul 15, 2011	4.81	4.87	4.78	4.83
4251	NASDAQ	NAII	Thu, Jul 14, 2011	4.79	4.84	4.75	4.83
4250	NASDAQ	NAII	Wed, Jul 13, 2011	4.72	4.79	4.69	4.78
4249	NASDAQ	NAII	Tue, Jul 12, 2011	4.75	4.75	4.69	4.69
4248	NASDAQ	NAII	Mon, Jul 11, 2011	4.64	4.73	4.64	4.70
4247	NASDAQ	NAII	Fri, Jul 8, 2011	4.69	4.73	4.60	4.70
4246	NASDAQ	NAII	Thu, Jul 7, 2011	4.63	4.71	4.63	4.66
4245	NASDAQ	NAII	Wed, Jul 6, 2011	4.73	4.73	4.65	4.65
4244	NASDAQ	NAII	Tue, Jul 5, 2011	4.74	4.74	4.68	4.74
4243	NASDAQ	NAII	Fri, Jul 1, 2011	4.73	4.79	4.70	4.79
4242	NASDAQ	NAII	Thu, Jun 30, 2011	4.82	4.86	4.76	4.82
4241	NASDAQ	NAII	Wed, Jun 29, 2011	4.85	4.92	4.71	4.75
4240	NASDAQ	NAII	Tue, Jun 28, 2011	4.65	4.90	4.60	4.86
4239	NASDAQ	NAII	Mon, Jun 27, 2011	4.36	4.65	4.36	4.61
4238	NASDAQ	NAII	Fri, Jun 24, 2011	4.26	4.35	4.26	4.35
4237	NASDAQ	NAII	Thu, Jun 23, 2011	4.22	4.31	4.21	4.30
4236	NASDAQ	NAII	Wed, Jun 22, 2011	4.14	4.23	4.12	4.22
4235	NASDAQ	NAII	Tue, Jun 21, 2011	3.92	4.09	3.90	4.08
4234	NASDAQ	NAII	Mon, Jun 20, 2011	3.58	3.99	3.58	3.88
4233	NASDAQ	NAII	Fri, Jun 17, 2011	3.75	3.75	3.55	3.64
4232	NASDAQ	NAII	Thu, Jun 16, 2011	3.53	3.75	3.53	3.71
4231	NASDAQ	NAII	Wed, Jun 15, 2011	3.29	3.72	3.25	3.53
4230	NASDAQ	NAII	Tue, Jun 14, 2011	3.48	3.48	3.19	3.35
4229	NASDAQ	NAII	Mon, Jun 13, 2011	3.54	3.61	3.00	3.20
4228	NASDAQ	NAII	Fri, Jun 10, 2011	3.55	3.64	3.55	3.61
4227	NASDAQ	NAII	Thu, Jun 9, 2011	3.62	3.67	3.56	3.63
4226	NASDAQ	NAII	Wed, Jun 8, 2011	3.27	3.68	3.27	3.60
4225	NASDAQ	NAII	Tue, Jun 7, 2011	3.23	3.27	3.10	3.25
4224	NASDAQ	NAII	Mon, Jun 6, 2011	3.46	3.46	3.00	3.22
4223	NASDAQ	NAII	Fri, Jun 3, 2011	3.40	3.53	3.33	3.45
4222	NASDAQ	NAII	Thu, Jun 2, 2011	3.53	3.53	3.31	3.33
4221	NASDAQ	NAII	Wed, Jun 1, 2011	4.31	4.31	3.33	3.54
4220	NASDAQ	NAII	Tue, May 31, 2011	4.45	4.45	4.35	4.35
4219	NASDAQ	NAII	Fri, May 27, 2011	4.48	4.48	4.33	4.33
4218	NASDAQ	NAII	Thu, May 26, 2011	4.45	4.45	4.38	4.41
4217	NASDAQ	NAII	Wed, May 25, 2011	4.42	4.50	4.42	4.49
4216	NASDAQ	NAII	Tue, May 24, 2011	4.49	4.52	4.40	4.50
4215	NASDAQ	NAII	Mon, May 23, 2011	4.41	4.47	4.37	4.42
4214	NASDAQ	NAII	Fri, May 20, 2011	4.37	4.38	4.28	4.38
4213	NASDAQ	NAII	Thu, May 19, 2011	4.27	4.38	4.27	4.35
4212	NASDAQ	NAII	Wed, May 18, 2011	4.32	4.32	4.22	4.31
4211	NASDAQ	NAII	Tue, May 17, 2011	4.46	4.54	4.10	4.24
4210	NASDAQ	NAII	Mon, May 16, 2011	4.54	4.55	4.51	4.53
4209	NASDAQ	NAII	Fri, May 13, 2011	4.54	4.54	4.54	4.54
4208	NASDAQ	NAII	Thu, May 12, 2011	4.52	4.54	4.46	4.54
4207	NASDAQ	NAII	Wed, May 11, 2011	4.52	4.52	4.52	4.52
4206	NASDAQ	NAII	Tue, May 10, 2011	4.47	4.52	4.47	4.52
4205	NASDAQ	NAII	Mon, May 9, 2011	4.50	4.54	4.45	4.51
4204	NASDAQ	NAII	Fri, May 6, 2011	4.55	4.55	4.46	4.54
4203	NASDAQ	NAII	Thu, May 5, 2011	4.53	4.53	4.47	4.47
4202	NASDAQ	NAII	Wed, May 4, 2011	4.50	4.56	4.50	4.55
4201	NASDAQ	NAII	Tue, May 3, 2011	4.52	4.54	4.45	4.53
4200	NASDAQ	NAII	Mon, May 2, 2011	4.55	4.57	4.55	4.57
4199	NASDAQ	NAII	Fri, Apr 29, 2011	4.53	4.55	4.45	4.55
4198	NASDAQ	NAII	Thu, Apr 28, 2011	4.54	4.57	4.51	4.54
4197	NASDAQ	NAII	Wed, Apr 27, 2011	4.50	4.55	4.49	4.54
4196	NASDAQ	NAII	Tue, Apr 26, 2011	4.48	4.53	4.45	4.50
4195	NASDAQ	NAII	Mon, Apr 25, 2011	4.58	4.58	4.43	4.51
4194	NASDAQ	NAII	Thu, Apr 21, 2011	4.54	4.58	4.51	4.57
4193	NASDAQ	NAII	Wed, Apr 20, 2011	4.52	4.55	4.49	4.53
4192	NASDAQ	NAII	Tue, Apr 19, 2011	4.52	4.52	4.48	4.52
4191	NASDAQ	NAII	Mon, Apr 18, 2011	4.55	4.56	4.45	4.50
4190	NASDAQ	NAII	Fri, Apr 15, 2011	4.50	4.57	4.47	4.50
4189	NASDAQ	NAII	Thu, Apr 14, 2011	4.59	4.59	4.49	4.50
4188	NASDAQ	NAII	Wed, Apr 13, 2011	4.43	4.62	4.42	4.48
4187	NASDAQ	NAII	Tue, Apr 12, 2011	4.43	4.44	4.28	4.41
4186	NASDAQ	NAII	Mon, Apr 11, 2011	4.33	4.41	4.32	4.40
4185	NASDAQ	NAII	Fri, Apr 8, 2011	4.20	4.33	4.20	4.29
4184	NASDAQ	NAII	Thu, Apr 7, 2011	4.54	4.54	4.00	4.19
4183	NASDAQ	NAII	Wed, Apr 6, 2011	5.54	5.54	4.16	4.39
4182	NASDAQ	NAII	Tue, Apr 5, 2011	5.55	5.59	5.53	5.54
4181	NASDAQ	NAII	Mon, Apr 4, 2011	5.52	5.56	5.52	5.52
4180	NASDAQ	NAII	Fri, Apr 1, 2011	5.63	5.63	5.25	5.52
4179	NASDAQ	NAII	Thu, Mar 31, 2011	5.54	5.67	5.50	5.63
4178	NASDAQ	NAII	Wed, Mar 30, 2011	5.50	5.52	5.45	5.52
4177	NASDAQ	NAII	Tue, Mar 29, 2011	5.48	5.52	5.45	5.52
4176	NASDAQ	NAII	Mon, Mar 28, 2011	5.55	5.55	5.55	5.55
4175	NASDAQ	NAII	Fri, Mar 25, 2011	5.52	5.52	5.52	5.52
4174	NASDAQ	NAII	Thu, Mar 24, 2011	5.46	5.54	5.46	5.53
4173	NASDAQ	NAII	Wed, Mar 23, 2011	5.52	5.52	5.48	5.52
4172	NASDAQ	NAII	Tue, Mar 22, 2011	5.50	5.55	5.47	5.50
4171	NASDAQ	NAII	Mon, Mar 21, 2011	5.47	5.52	5.47	5.48
4170	NASDAQ	NAII	Fri, Mar 18, 2011	5.50	5.54	5.50	5.52
4169	NASDAQ	NAII	Thu, Mar 17, 2011	5.42	5.63	5.40	5.55
4168	NASDAQ	NAII	Wed, Mar 16, 2011	5.40	5.48	5.40	5.47
4167	NASDAQ	NAII	Tue, Mar 15, 2011	5.45	5.45	5.40	5.45
4166	NASDAQ	NAII	Mon, Mar 14, 2011	5.46	5.50	5.45	5.45
4165	NASDAQ	NAII	Fri, Mar 11, 2011	5.41	5.50	5.24	5.46
4164	NASDAQ	NAII	Thu, Mar 10, 2011	5.42	5.50	5.42	5.50
4163	NASDAQ	NAII	Wed, Mar 9, 2011	5.45	5.50	5.41	5.46
4162	NASDAQ	NAII	Mon, Mar 7, 2011	5.52	5.52	5.44	5.49
4161	NASDAQ	NAII	Fri, Mar 4, 2011	5.40	5.50	5.37	5.49
4160	NASDAQ	NAII	Wed, Mar 2, 2011	5.40	5.50	5.35	5.50
4159	NASDAQ	NAII	Tue, Mar 1, 2011	5.40	5.51	5.40	5.49
4158	NASDAQ	NAII	Mon, Feb 28, 2011	5.40	5.55	5.40	5.53
4157	NASDAQ	NAII	Fri, Feb 25, 2011	5.49	5.50	5.46	5.50
4156	NASDAQ	NAII	Thu, Feb 24, 2011	5.46	5.52	5.44	5.50
4155	NASDAQ	NAII	Wed, Feb 23, 2011	5.51	5.51	5.42	5.48
4154	NASDAQ	NAII	Tue, Feb 22, 2011	5.57	5.59	5.46	5.52
4153	NASDAQ	NAII	Fri, Feb 18, 2011	5.58	5.59	5.52	5.59
4152	NASDAQ	NAII	Thu, Feb 17, 2011	5.44	5.60	5.40	5.50
4151	NASDAQ	NAII	Wed, Feb 16, 2011	5.50	5.57	5.44	5.50
4150	NASDAQ	NAII	Tue, Feb 15, 2011	5.52	5.52	5.46	5.46
4149	NASDAQ	NAII	Mon, Feb 14, 2011	5.52	5.53	5.40	5.44
4148	NASDAQ	NAII	Fri, Feb 11, 2011	5.37	5.50	5.36	5.40
4147	NASDAQ	NAII	Thu, Feb 10, 2011	5.38	5.38	5.36	5.36
4146	NASDAQ	NAII	Wed, Feb 9, 2011	5.44	5.44	5.35	5.35
4145	NASDAQ	NAII	Tue, Feb 8, 2011	5.36	5.39	5.35	5.38
4144	NASDAQ	NAII	Mon, Feb 7, 2011	5.27	5.39	5.26	5.37
4143	NASDAQ	NAII	Fri, Feb 4, 2011	5.30	5.36	5.29	5.29
4142	NASDAQ	NAII	Thu, Feb 3, 2011	5.31	5.31	5.27	5.30
4141	NASDAQ	NAII	Wed, Feb 2, 2011	5.42	5.42	5.30	5.30
4140	NASDAQ	NAII	Tue, Feb 1, 2011	5.33	5.38	5.30	5.31
4139	NASDAQ	NAII	Mon, Jan 31, 2011	5.26	5.32	5.21	5.31
4138	NASDAQ	NAII	Fri, Jan 28, 2011	5.25	5.34	5.25	5.27
4137	NASDAQ	NAII	Thu, Jan 27, 2011	5.41	5.41	5.19	5.20
4136	NASDAQ	NAII	Wed, Jan 26, 2011	5.42	5.43	5.15	5.40
4135	NASDAQ	NAII	Tue, Jan 25, 2011	5.45	5.47	5.42	5.42
4134	NASDAQ	NAII	Mon, Jan 24, 2011	5.48	5.52	5.47	5.48
4133	NASDAQ	NAII	Fri, Jan 21, 2011	5.50	5.56	5.50	5.52
4132	NASDAQ	NAII	Thu, Jan 20, 2011	5.57	5.63	5.48	5.53
4131	NASDAQ	NAII	Wed, Jan 19, 2011	5.60	5.63	5.59	5.59
4130	NASDAQ	NAII	Tue, Jan 18, 2011	5.61	5.67	5.58	5.59
4129	NASDAQ	NAII	Fri, Jan 14, 2011	5.50	5.67	5.50	5.64
4128	NASDAQ	NAII	Thu, Jan 13, 2011	5.64	5.64	5.54	5.60
4127	NASDAQ	NAII	Wed, Jan 12, 2011	5.66	5.70	5.60	5.64
4126	NASDAQ	NAII	Tue, Jan 11, 2011	5.70	5.70	5.64	5.66
4125	NASDAQ	NAII	Mon, Jan 10, 2011	5.65	5.69	5.63	5.67
4124	NASDAQ	NAII	Fri, Jan 7, 2011	5.69	5.69	5.66	5.66
4123	NASDAQ	NAII	Thu, Jan 6, 2011	5.64	5.69	5.64	5.69
4122	NASDAQ	NAII	Wed, Jan 5, 2011	5.66	5.70	5.66	5.69
4121	NASDAQ	NAII	Tue, Jan 4, 2011	5.68	5.71	5.64	5.66
4120	NASDAQ	NAII	Mon, Jan 3, 2011	5.57	5.70	5.57	5.64
4119	NASDAQ	NAII	Fri, Dec 31, 2010	5.60	5.60	5.55	5.60
4118	NASDAQ	NAII	Thu, Dec 30, 2010	5.60	5.63	5.50	5.59
4117	NASDAQ	NAII	Wed, Dec 29, 2010	5.56	5.58	5.54	5.58
4116	NASDAQ	NAII	Tue, Dec 28, 2010	5.55	5.63	5.47	5.58
4115	NASDAQ	NAII	Mon, Dec 27, 2010	5.43	5.55	5.42	5.51
4114	NASDAQ	NAII	Thu, Dec 23, 2010	5.32	5.48	5.29	5.42
4113	NASDAQ	NAII	Wed, Dec 22, 2010	5.87	5.97	4.85	5.29
4112	NASDAQ	NAII	Tue, Dec 21, 2010	6.04	6.04	5.90	6.00
4111	NASDAQ	NAII	Mon, Dec 20, 2010	6.80	6.80	5.82	5.85
4110	NASDAQ	NAII	Fri, Dec 17, 2010	6.87	6.87	6.80	6.80
4109	NASDAQ	NAII	Wed, Dec 15, 2010	6.78	6.91	6.77	6.91
4108	NASDAQ	NAII	Tue, Dec 14, 2010	6.78	6.91	6.78	6.85
4107	NASDAQ	NAII	Mon, Dec 13, 2010	6.80	6.91	6.80	6.86
4106	NASDAQ	NAII	Fri, Dec 10, 2010	6.81	6.97	6.73	6.91
4105	NASDAQ	NAII	Thu, Dec 9, 2010	6.76	6.85	6.71	6.84
4104	NASDAQ	NAII	Tue, Dec 7, 2010	6.85	6.85	6.77	6.84
4103	NASDAQ	NAII	Mon, Dec 6, 2010	6.76	6.84	6.76	6.82
4102	NASDAQ	NAII	Fri, Dec 3, 2010	6.79	6.90	6.74	6.82
4101	NASDAQ	NAII	Thu, Dec 2, 2010	6.79	6.95	6.78	6.79
4100	NASDAQ	NAII	Wed, Dec 1, 2010	6.80	6.86	6.71	6.77
4099	NASDAQ	NAII	Tue, Nov 30, 2010	6.75	6.85	6.75	6.85
4098	NASDAQ	NAII	Mon, Nov 29, 2010	6.68	6.85	6.68	6.81
4097	NASDAQ	NAII	Fri, Nov 26, 2010	6.74	6.85	6.74	6.80
4096	NASDAQ	NAII	Wed, Nov 24, 2010	6.75	6.86	6.73	6.80
4095	NASDAQ	NAII	Tue, Nov 23, 2010	6.74	6.85	6.74	6.76
4094	NASDAQ	NAII	Mon, Nov 22, 2010	6.77	6.87	6.74	6.78
4093	NASDAQ	NAII	Fri, Nov 19, 2010	6.78	6.83	6.69	6.77
4092	NASDAQ	NAII	Thu, Nov 18, 2010	6.73	6.77	6.68	6.76
4091	NASDAQ	NAII	Wed, Nov 17, 2010	6.78	6.82	6.69	6.74
4090	NASDAQ	NAII	Tue, Nov 16, 2010	6.84	6.85	6.76	6.82
4089	NASDAQ	NAII	Mon, Nov 15, 2010	6.88	6.88	6.75	6.82
4088	NASDAQ	NAII	Fri, Nov 12, 2010	6.78	6.92	6.76	6.90
4087	NASDAQ	NAII	Thu, Nov 11, 2010	6.85	6.92	6.83	6.83
4086	NASDAQ	NAII	Wed, Nov 10, 2010	6.93	6.95	6.72	6.88
4085	NASDAQ	NAII	Tue, Nov 9, 2010	6.87	6.97	6.86	6.93
4084	NASDAQ	NAII	Mon, Nov 8, 2010	6.84	6.99	6.84	6.87
4083	NASDAQ	NAII	Fri, Nov 5, 2010	6.90	7.11	6.89	6.96
4082	NASDAQ	NAII	Thu, Nov 4, 2010	6.95	6.95	6.81	6.90
4081	NASDAQ	NAII	Wed, Nov 3, 2010	6.90	6.90	6.78	6.82
4080	NASDAQ	NAII	Tue, Nov 2, 2010	6.85	6.97	6.79	6.86
4079	NASDAQ	NAII	Mon, Nov 1, 2010	6.95	7.00	6.83	6.83
4078	NASDAQ	NAII	Fri, Oct 29, 2010	6.78	6.96	6.75	6.86
4077	NASDAQ	NAII	Thu, Oct 28, 2010	6.74	6.80	6.74	6.78
4076	NASDAQ	NAII	Wed, Oct 27, 2010	6.72	6.83	6.71	6.75
4075	NASDAQ	NAII	Tue, Oct 26, 2010	6.77	6.80	6.68	6.72
4074	NASDAQ	NAII	Mon, Oct 25, 2010	6.75	6.89	6.75	6.77
4073	NASDAQ	NAII	Fri, Oct 22, 2010	6.72	6.89	6.72	6.75
4072	NASDAQ	NAII	Thu, Oct 21, 2010	7.50	7.51	6.63	6.72
4071	NASDAQ	NAII	Wed, Oct 20, 2010	7.72	7.75	7.50	7.50
4070	NASDAQ	NAII	Tue, Oct 19, 2010	7.79	7.84	7.60	7.73
4069	NASDAQ	NAII	Mon, Oct 18, 2010	7.76	7.90	7.72	7.79
4068	NASDAQ	NAII	Fri, Oct 15, 2010	7.73	7.90	7.73	7.90
4067	NASDAQ	NAII	Thu, Oct 14, 2010	7.77	7.87	7.77	7.87
4066	NASDAQ	NAII	Wed, Oct 13, 2010	7.75	7.85	7.73	7.85
4065	NASDAQ	NAII	Tue, Oct 12, 2010	7.73	7.85	7.73	7.80
4064	NASDAQ	NAII	Mon, Oct 11, 2010	7.79	7.89	7.72	7.74
4063	NASDAQ	NAII	Fri, Oct 8, 2010	7.74	7.82	7.72	7.78
4062	NASDAQ	NAII	Thu, Oct 7, 2010	7.98	7.98	7.71	7.74
4061	NASDAQ	NAII	Wed, Oct 6, 2010	7.89	7.89	7.72	7.76
4060	NASDAQ	NAII	Tue, Oct 5, 2010	7.95	7.95	7.70	7.71
4059	NASDAQ	NAII	Mon, Oct 4, 2010	7.84	7.90	7.71	7.71
4058	NASDAQ	NAII	Fri, Oct 1, 2010	7.84	7.94	7.79	7.90
4057	NASDAQ	NAII	Thu, Sep 30, 2010	7.71	7.97	7.71	7.92
4056	NASDAQ	NAII	Wed, Sep 29, 2010	7.77	7.97	7.65	7.74
4055	NASDAQ	NAII	Tue, Sep 28, 2010	8.00	8.00	7.60	7.93
4054	NASDAQ	NAII	Mon, Sep 27, 2010	7.87	7.95	7.62	7.64
4053	NASDAQ	NAII	Fri, Sep 24, 2010	7.90	7.90	7.88	7.89
4052	NASDAQ	NAII	Thu, Sep 23, 2010	7.98	7.99	7.71	7.88
4051	NASDAQ	NAII	Wed, Sep 22, 2010	7.80	7.97	7.80	7.95
4050	NASDAQ	NAII	Tue, Sep 21, 2010	7.63	7.90	7.63	7.85
4049	NASDAQ	NAII	Mon, Sep 20, 2010	7.97	7.97	7.67	7.90
4048	NASDAQ	NAII	Fri, Sep 17, 2010	7.67	7.93	7.45	7.90
4047	NASDAQ	NAII	Thu, Sep 16, 2010	7.64	7.96	7.64	7.75
4046	NASDAQ	NAII	Wed, Sep 15, 2010	7.79	7.79	7.66	7.75
4045	NASDAQ	NAII	Tue, Sep 14, 2010	7.66	7.85	7.65	7.70
4044	NASDAQ	NAII	Mon, Sep 13, 2010	7.57	7.75	7.50	7.66
4043	NASDAQ	NAII	Fri, Sep 10, 2010	7.60	7.60	7.60	7.60
4042	NASDAQ	NAII	Thu, Sep 9, 2010	7.63	7.65	7.45	7.60
4041	NASDAQ	NAII	Wed, Sep 8, 2010	7.54	7.75	7.02	7.60
4040	NASDAQ	NAII	Tue, Sep 7, 2010	7.11	7.55	7.11	7.51
4039	NASDAQ	NAII	Fri, Sep 3, 2010	7.06	7.24	7.06	7.21
4038	NASDAQ	NAII	Thu, Sep 2, 2010	7.15	7.26	6.48	7.10
4037	NASDAQ	NAII	Wed, Sep 1, 2010	7.10	7.25	7.10	7.20
4036	NASDAQ	NAII	Tue, Aug 31, 2010	7.12	7.28	7.05	7.23
4035	NASDAQ	NAII	Mon, Aug 30, 2010	7.23	7.35	7.20	7.29
4034	NASDAQ	NAII	Fri, Aug 27, 2010	7.15	7.28	7.13	7.28
4033	NASDAQ	NAII	Thu, Aug 26, 2010	7.20	7.30	7.11	7.25
4032	NASDAQ	NAII	Wed, Aug 25, 2010	7.15	7.30	7.08	7.24
4031	NASDAQ	NAII	Tue, Aug 24, 2010	7.10	7.30	7.10	7.30
4030	NASDAQ	NAII	Mon, Aug 23, 2010	7.15	7.25	7.03	7.25
4029	NASDAQ	NAII	Fri, Aug 20, 2010	7.35	7.38	6.98	7.14
4028	NASDAQ	NAII	Thu, Aug 19, 2010	7.42	7.50	6.91	6.94
4027	NASDAQ	NAII	Wed, Aug 18, 2010	7.44	7.59	7.30	7.53
4026	NASDAQ	NAII	Tue, Aug 17, 2010	7.35	7.58	7.30	7.56
4025	NASDAQ	NAII	Mon, Aug 16, 2010	7.39	7.59	7.36	7.51
4024	NASDAQ	NAII	Fri, Aug 13, 2010	7.31	7.50	7.31	7.50
4023	NASDAQ	NAII	Thu, Aug 12, 2010	7.33	7.49	7.33	7.46
4022	NASDAQ	NAII	Wed, Aug 11, 2010	7.45	7.60	7.20	7.27
4021	NASDAQ	NAII	Mon, Aug 9, 2010	7.31	7.77	7.31	7.60
4020	NASDAQ	NAII	Fri, Aug 6, 2010	7.50	7.50	7.45	7.45
4019	NASDAQ	NAII	Thu, Aug 5, 2010	7.20	7.39	7.10	7.20
4018	NASDAQ	NAII	Wed, Aug 4, 2010	7.25	7.25	7.11	7.25
4017	NASDAQ	NAII	Tue, Aug 3, 2010	7.21	7.47	7.10	7.25
4016	NASDAQ	NAII	Mon, Aug 2, 2010	7.42	7.82	7.23	7.50
4015	NASDAQ	NAII	Fri, Jul 30, 2010	7.38	7.43	7.10	7.27
4014	NASDAQ	NAII	Thu, Jul 29, 2010	7.47	7.47	7.15	7.33
4013	NASDAQ	NAII	Wed, Jul 28, 2010	7.29	7.47	7.25	7.47
4012	NASDAQ	NAII	Tue, Jul 27, 2010	7.14	7.55	7.14	7.40
4011	NASDAQ	NAII	Mon, Jul 26, 2010	7.20	7.83	7.01	7.45
4010	NASDAQ	NAII	Fri, Jul 23, 2010	7.40	7.40	7.40	7.40
4009	NASDAQ	NAII	Thu, Jul 22, 2010	7.01	7.15	7.01	7.15
4008	NASDAQ	NAII	Wed, Jul 21, 2010	7.15	7.15	7.14	7.14
4007	NASDAQ	NAII	Tue, Jul 20, 2010	6.86	7.30	6.86	7.15
4006	NASDAQ	NAII	Mon, Jul 19, 2010	6.87	7.14	6.87	7.14
4005	NASDAQ	NAII	Fri, Jul 16, 2010	6.88	6.88	6.88	6.88
4004	NASDAQ	NAII	Thu, Jul 15, 2010	6.85	7.10	6.79	7.04
4003	NASDAQ	NAII	Wed, Jul 14, 2010	6.90	6.90	6.90	6.90
4002	NASDAQ	NAII	Tue, Jul 13, 2010	6.74	6.80	6.74	6.80
4001	NASDAQ	NAII	Mon, Jul 12, 2010	6.50	6.85	6.50	6.80
4000	NASDAQ	NAII	Fri, Jul 9, 2010	6.32	6.45	6.32	6.45
3999	NASDAQ	NAII	Thu, Jul 8, 2010	6.34	6.45	6.34	6.45
3998	NASDAQ	NAII	Wed, Jul 7, 2010	6.35	6.45	6.31	6.45
3997	NASDAQ	NAII	Tue, Jul 6, 2010	6.29	6.44	6.29	6.35
3996	NASDAQ	NAII	Fri, Jul 2, 2010	6.15	6.42	6.10	6.42
3995	NASDAQ	NAII	Thu, Jul 1, 2010	6.15	6.22	6.15	6.19
3994	NASDAQ	NAII	Wed, Jun 30, 2010	6.16	6.35	6.16	6.35
3993	NASDAQ	NAII	Tue, Jun 29, 2010	6.22	6.35	6.22	6.29
3992	NASDAQ	NAII	Mon, Jun 28, 2010	6.16	6.33	6.16	6.33
3991	NASDAQ	NAII	Fri, Jun 25, 2010	6.18	6.33	6.18	6.33
3990	NASDAQ	NAII	Thu, Jun 24, 2010	6.24	6.28	6.22	6.25
3989	NASDAQ	NAII	Wed, Jun 23, 2010	6.20	6.20	6.05	6.13
3988	NASDAQ	NAII	Tue, Jun 22, 2010	6.20	6.29	6.20	6.29
3987	NASDAQ	NAII	Fri, Jun 18, 2010	6.20	6.30	6.20	6.30
3986	NASDAQ	NAII	Thu, Jun 17, 2010	6.20	6.29	6.16	6.29
3985	NASDAQ	NAII	Wed, Jun 16, 2010	6.24	6.31	6.18	6.20
3984	NASDAQ	NAII	Tue, Jun 15, 2010	6.05	6.20	6.04	6.17
3983	NASDAQ	NAII	Mon, Jun 14, 2010	6.14	6.20	6.05	6.17
3982	NASDAQ	NAII	Fri, Jun 11, 2010	6.04	6.26	6.03	6.12
3981	NASDAQ	NAII	Thu, Jun 10, 2010	6.31	6.31	5.85	6.09
3980	NASDAQ	NAII	Wed, Jun 9, 2010	6.30	6.43	6.28	6.33
3979	NASDAQ	NAII	Tue, Jun 8, 2010	6.38	6.40	6.29	6.30
3978	NASDAQ	NAII	Mon, Jun 7, 2010	6.42	6.42	6.30	6.37
3977	NASDAQ	NAII	Fri, Jun 4, 2010	6.26	6.49	6.24	6.28
3976	NASDAQ	NAII	Thu, Jun 3, 2010	7.11	7.15	6.32	6.43
3975	NASDAQ	NAII	Wed, Jun 2, 2010	7.66	7.66	7.24	7.25
3974	NASDAQ	NAII	Tue, Jun 1, 2010	7.27	7.42	7.00	7.05
3973	NASDAQ	NAII	Fri, May 28, 2010	7.30	7.43	7.00	7.35
3972	NASDAQ	NAII	Thu, May 27, 2010	7.46	7.62	7.23	7.40
3971	NASDAQ	NAII	Wed, May 26, 2010	7.55	7.64	7.45	7.50
3970	NASDAQ	NAII	Tue, May 25, 2010	7.50	7.66	7.50	7.61
3969	NASDAQ	NAII	Mon, May 24, 2010	7.50	7.67	7.50	7.67
3968	NASDAQ	NAII	Thu, May 20, 2010	7.52	7.67	7.45	7.66
3967	NASDAQ	NAII	Wed, May 19, 2010	7.55	7.65	7.52	7.53
3966	NASDAQ	NAII	Tue, May 18, 2010	7.53	7.67	7.48	7.51
3965	NASDAQ	NAII	Mon, May 17, 2010	7.50	7.83	7.50	7.66
3964	NASDAQ	NAII	Fri, May 14, 2010	7.47	7.64	7.45	7.50
3963	NASDAQ	NAII	Thu, May 13, 2010	7.47	7.61	7.47	7.60
3962	NASDAQ	NAII	Wed, May 12, 2010	7.46	7.62	7.46	7.58
3961	NASDAQ	NAII	Tue, May 11, 2010	7.45	7.62	7.45	7.57
3960	NASDAQ	NAII	Mon, May 10, 2010	7.62	7.65	7.45	7.61
3959	NASDAQ	NAII	Fri, May 7, 2010	7.64	7.65	7.59	7.59
3958	NASDAQ	NAII	Thu, May 6, 2010	7.50	7.56	7.40	7.40
3957	NASDAQ	NAII	Wed, May 5, 2010	7.56	7.80	7.51	7.70
3956	NASDAQ	NAII	Mon, May 3, 2010	7.53	7.78	7.53	7.66
3955	NASDAQ	NAII	Fri, Apr 30, 2010	7.46	7.79	7.43	7.63
3954	NASDAQ	NAII	Thu, Apr 29, 2010	7.41	7.54	7.41	7.43
3953	NASDAQ	NAII	Tue, Apr 27, 2010	7.41	7.41	7.40	7.41
3952	NASDAQ	NAII	Mon, Apr 26, 2010	7.48	7.52	7.41	7.41
3951	NASDAQ	NAII	Fri, Apr 23, 2010	7.49	7.58	7.47	7.49
3950	NASDAQ	NAII	Thu, Apr 22, 2010	7.48	7.53	7.48	7.53
3949	NASDAQ	NAII	Wed, Apr 21, 2010	7.65	7.65	7.65	7.65
3948	NASDAQ	NAII	Tue, Apr 20, 2010	7.55	7.58	7.48	7.48
3947	NASDAQ	NAII	Mon, Apr 19, 2010	7.80	7.81	7.53	7.68
3946	NASDAQ	NAII	Fri, Apr 16, 2010	7.80	7.85	7.80	7.85
3945	NASDAQ	NAII	Thu, Apr 15, 2010	7.85	7.98	7.75	7.85
3944	NASDAQ	NAII	Wed, Apr 14, 2010	7.90	7.99	7.84	7.87
3943	NASDAQ	NAII	Tue, Apr 13, 2010	8.00	8.00	7.84	7.96
3942	NASDAQ	NAII	Mon, Apr 12, 2010	7.85	8.13	7.85	8.05
3941	NASDAQ	NAII	Fri, Apr 9, 2010	7.85	7.96	7.81	7.85
3940	NASDAQ	NAII	Thu, Apr 8, 2010	7.86	8.09	7.83	7.87
3939	NASDAQ	NAII	Wed, Apr 7, 2010	7.90	8.23	7.81	7.85
3938	NASDAQ	NAII	Tue, Apr 6, 2010	8.00	8.02	7.91	7.93
3937	NASDAQ	NAII	Mon, Apr 5, 2010	8.01	8.04	7.91	8.00
3936	NASDAQ	NAII	Thu, Apr 1, 2010	8.03	8.04	7.84	8.00
3935	NASDAQ	NAII	Wed, Mar 31, 2010	7.97	8.06	7.81	8.06
3934	NASDAQ	NAII	Tue, Mar 30, 2010	7.94	7.94	7.79	7.85
3933	NASDAQ	NAII	Mon, Mar 29, 2010	8.15	8.15	7.95	8.03
3932	NASDAQ	NAII	Fri, Mar 26, 2010	8.04	8.09	7.86	8.04
3931	NASDAQ	NAII	Thu, Mar 25, 2010	7.99	8.09	7.85	7.85
3930	NASDAQ	NAII	Wed, Mar 24, 2010	7.98	8.06	7.98	8.01
3929	NASDAQ	NAII	Tue, Mar 23, 2010	8.02	8.05	8.00	8.00
3928	NASDAQ	NAII	Mon, Mar 22, 2010	8.03	8.10	8.02	8.06
3927	NASDAQ	NAII	Fri, Mar 19, 2010	8.02	8.15	8.02	8.12
3926	NASDAQ	NAII	Thu, Mar 18, 2010	8.03	8.10	8.01	8.05
3925	NASDAQ	NAII	Wed, Mar 17, 2010	8.04	8.25	8.03	8.10
3924	NASDAQ	NAII	Tue, Mar 16, 2010	8.12	8.22	8.08	8.08
3923	NASDAQ	NAII	Mon, Mar 15, 2010	8.21	8.34	8.08	8.15
3922	NASDAQ	NAII	Fri, Mar 12, 2010	8.21	8.30	8.21	8.30
3921	NASDAQ	NAII	Thu, Mar 11, 2010	8.21	8.34	8.21	8.29
3920	NASDAQ	NAII	Wed, Mar 10, 2010	8.33	8.40	8.20	8.25
3919	NASDAQ	NAII	Tue, Mar 9, 2010	8.40	8.40	8.15	8.15
3918	NASDAQ	NAII	Mon, Mar 8, 2010	8.32	8.45	8.20	8.45
3917	NASDAQ	NAII	Fri, Mar 5, 2010	8.29	8.49	8.13	8.44
3916	NASDAQ	NAII	Thu, Mar 4, 2010	8.10	8.25	8.10	8.12
3915	NASDAQ	NAII	Wed, Mar 3, 2010	8.40	8.40	8.10	8.20
3914	NASDAQ	NAII	Tue, Mar 2, 2010	8.22	8.30	8.19	8.20
3913	NASDAQ	NAII	Mon, Mar 1, 2010	8.21	8.40	8.21	8.38
3912	NASDAQ	NAII	Fri, Feb 26, 2010	8.35	8.48	8.35	8.39
3911	NASDAQ	NAII	Thu, Feb 25, 2010	8.45	8.45	8.22	8.45
3910	NASDAQ	NAII	Wed, Feb 24, 2010	8.40	8.49	8.36	8.42
3909	NASDAQ	NAII	Tue, Feb 23, 2010	8.21	8.44	8.21	8.44
3908	NASDAQ	NAII	Mon, Feb 22, 2010	8.49	8.49	8.32	8.44
3907	NASDAQ	NAII	Fri, Feb 19, 2010	8.19	8.58	8.10	8.40
3906	NASDAQ	NAII	Thu, Feb 18, 2010	7.99	8.15	7.71	8.15
3905	NASDAQ	NAII	Wed, Feb 17, 2010	7.80	8.00	7.80	7.95
3904	NASDAQ	NAII	Tue, Feb 16, 2010	7.69	7.80	7.56	7.80
3903	NASDAQ	NAII	Mon, Feb 8, 2010	7.64	7.70	7.64	7.70
3902	NASDAQ	NAII	Thu, Feb 4, 2010	7.43	7.75	7.31	7.69
3901	NASDAQ	NAII	Mon, Feb 1, 2010	7.75	7.80	7.72	7.80
3900	NASDAQ	NAII	Fri, Jan 29, 2010	7.80	7.80	7.80	7.80
3899	NASDAQ	NAII	Tue, Jan 26, 2010	7.75	7.80	7.69	7.75
3898	NASDAQ	NAII	Mon, Jan 25, 2010	7.50	7.68	7.50	7.63
3897	NASDAQ	NAII	Thu, Jan 21, 2010	7.44	7.66	7.42	7.66
3896	NASDAQ	NAII	Wed, Jan 20, 2010	7.68	7.75	7.65	7.65
3895	NASDAQ	NAII	Tue, Jan 19, 2010	7.50	7.60	7.41	7.58
3894	NASDAQ	NAII	Fri, Jan 15, 2010	7.43	7.73	7.41	7.53
3893	NASDAQ	NAII	Thu, Jan 14, 2010	7.44	7.75	7.42	7.75
3892	NASDAQ	NAII	Wed, Jan 13, 2010	7.45	7.63	7.45	7.51
3891	NASDAQ	NAII	Tue, Jan 12, 2010	7.50	7.68	7.50	7.52
3890	NASDAQ	NAII	Mon, Jan 11, 2010	7.50	7.70	7.44	7.47
3889	NASDAQ	NAII	Fri, Jan 8, 2010	7.62	7.65	7.62	7.65
3888	NASDAQ	NAII	Thu, Jan 7, 2010	7.43	7.69	7.43	7.68
3887	NASDAQ	NAII	Tue, Jan 5, 2010	7.61	7.73	7.43	7.70
3886	NASDAQ	NAII	Mon, Jan 4, 2010	7.75	7.80	7.53	7.53
3885	NASDAQ	NAII	Thu, Dec 31, 2009	7.64	7.80	7.60	7.75
3884	NASDAQ	NAII	Wed, Dec 30, 2009	7.74	7.79	7.57	7.78
3883	NASDAQ	NAII	Tue, Dec 29, 2009	7.76	7.78	7.50	7.78
3882	NASDAQ	NAII	Mon, Dec 28, 2009	7.77	7.77	7.47	7.75
3881	NASDAQ	NAII	Thu, Dec 24, 2009	7.47	7.80	7.45	7.51
3880	NASDAQ	NAII	Wed, Dec 23, 2009	7.75	7.80	7.31	7.80
3879	NASDAQ	NAII	Mon, Dec 21, 2009	7.75	7.75	7.75	7.75
3878	NASDAQ	NAII	Fri, Dec 18, 2009	7.77	7.80	7.70	7.70
3877	NASDAQ	NAII	Thu, Dec 17, 2009	7.55	7.80	7.44	7.80
3876	NASDAQ	NAII	Wed, Dec 16, 2009	7.78	7.78	7.75	7.75
3875	NASDAQ	NAII	Tue, Dec 15, 2009	7.28	7.80	7.28	7.80
3874	NASDAQ	NAII	Mon, Dec 14, 2009	7.63	7.80	7.62	7.80
3873	NASDAQ	NAII	Thu, Dec 10, 2009	7.57	7.79	7.48	7.79
3872	NASDAQ	NAII	Tue, Dec 8, 2009	7.53	7.77	7.50	7.77
3871	NASDAQ	NAII	Mon, Dec 7, 2009	7.73	7.80	7.33	7.33
3870	NASDAQ	NAII	Fri, Dec 4, 2009	7.50	7.80	7.50	7.80
3869	NASDAQ	NAII	Thu, Dec 3, 2009	7.29	7.80	7.27	7.70
3868	NASDAQ	NAII	Wed, Dec 2, 2009	7.25	7.79	7.25	7.79
3867	NASDAQ	NAII	Mon, Nov 30, 2009	7.80	7.80	7.80	7.80
3866	NASDAQ	NAII	Wed, Nov 25, 2009	7.25	7.80	7.25	7.80
3865	NASDAQ	NAII	Tue, Nov 24, 2009	7.30	7.65	7.30	7.65
3864	NASDAQ	NAII	Mon, Nov 23, 2009	7.25	7.33	7.25	7.33
3863	NASDAQ	NAII	Fri, Nov 20, 2009	7.25	7.36	7.13	7.25
3862	NASDAQ	NAII	Thu, Nov 19, 2009	7.10	7.30	7.10	7.30
3861	NASDAQ	NAII	Wed, Nov 18, 2009	7.19	7.30	7.19	7.30
3860	NASDAQ	NAII	Mon, Nov 16, 2009	7.30	7.30	7.29	7.29
3859	NASDAQ	NAII	Thu, Nov 12, 2009	7.17	7.30	7.05	7.30
3858	NASDAQ	NAII	Wed, Nov 11, 2009	7.24	7.36	6.95	7.05
3857	NASDAQ	NAII	Tue, Nov 10, 2009	7.32	7.40	7.30	7.30
3856	NASDAQ	NAII	Mon, Nov 9, 2009	7.32	7.40	7.32	7.40
3855	NASDAQ	NAII	Thu, Nov 5, 2009	7.34	7.34	7.34	7.34
3854	NASDAQ	NAII	Tue, Nov 3, 2009	7.32	7.39	7.32	7.32
3853	NASDAQ	NAII	Mon, Nov 2, 2009	7.41	7.59	7.39	7.39
3852	NASDAQ	NAII	Fri, Oct 30, 2009	7.56	7.70	7.45	7.54
3851	NASDAQ	NAII	Thu, Oct 29, 2009	7.55	7.72	7.55	7.72
3850	NASDAQ	NAII	Wed, Oct 28, 2009	7.61	7.75	7.55	7.55
3849	NASDAQ	NAII	Mon, Oct 26, 2009	7.60	7.75	7.59	7.73
3848	NASDAQ	NAII	Fri, Oct 23, 2009	7.55	7.75	7.55	7.75
3847	NASDAQ	NAII	Wed, Oct 21, 2009	7.56	7.75	7.56	7.75
3846	NASDAQ	NAII	Tue, Oct 20, 2009	7.58	7.75	7.56	7.74
3845	NASDAQ	NAII	Mon, Oct 19, 2009	7.60	7.85	7.56	7.56
3844	NASDAQ	NAII	Wed, Oct 14, 2009	7.54	7.85	7.51	7.85
3843	NASDAQ	NAII	Mon, Oct 12, 2009	7.66	7.80	7.48	7.70
3842	NASDAQ	NAII	Fri, Oct 9, 2009	7.54	7.81	7.51	7.78
3841	NASDAQ	NAII	Thu, Oct 8, 2009	7.53	7.85	7.51	7.80
3840	NASDAQ	NAII	Wed, Oct 7, 2009	7.53	7.83	7.51	7.83
3839	NASDAQ	NAII	Tue, Oct 6, 2009	7.68	7.87	7.51	7.51
3838	NASDAQ	NAII	Mon, Oct 5, 2009	7.99	7.99	7.42	7.90
3837	NASDAQ	NAII	Thu, Oct 1, 2009	7.70	7.82	7.70	7.82
3836	NASDAQ	NAII	Mon, Sep 28, 2009	7.94	7.94	7.70	7.82
3835	NASDAQ	NAII	Fri, Sep 25, 2009	7.76	7.85	7.75	7.85
3834	NASDAQ	NAII	Wed, Sep 23, 2009	7.73	7.95	7.55	7.82
3833	NASDAQ	NAII	Tue, Sep 22, 2009	7.55	7.59	7.55	7.59
3832	NASDAQ	NAII	Fri, Sep 18, 2009	7.59	7.59	7.59	7.59
3831	NASDAQ	NAII	Thu, Sep 17, 2009	7.40	7.59	7.23	7.54
3830	NASDAQ	NAII	Wed, Sep 16, 2009	7.37	7.54	7.36	7.54
3829	NASDAQ	NAII	Fri, Sep 11, 2009	7.45	7.45	7.10	7.45
3828	NASDAQ	NAII	Thu, Sep 10, 2009	7.05	7.40	7.05	7.40
3827	NASDAQ	NAII	Wed, Sep 9, 2009	6.61	7.33	6.60	7.30
3826	NASDAQ	NAII	Tue, Sep 8, 2009	6.61	6.85	6.60	6.82
3825	NASDAQ	NAII	Thu, Sep 3, 2009	6.61	6.75	6.61	6.75
3824	NASDAQ	NAII	Wed, Sep 2, 2009	6.50	6.90	6.45	6.75
3823	NASDAQ	NAII	Tue, Sep 1, 2009	6.42	6.48	6.42	6.48
3822	NASDAQ	NAII	Mon, Aug 31, 2009	6.42	6.48	6.42	6.48
3821	NASDAQ	NAII	Fri, Aug 28, 2009	6.42	6.49	6.42	6.42
3820	NASDAQ	NAII	Thu, Aug 27, 2009	6.42	6.45	6.42	6.45
3819	NASDAQ	NAII	Tue, Aug 25, 2009	6.42	6.45	6.42	6.45
3818	NASDAQ	NAII	Mon, Aug 24, 2009	6.42	6.42	6.42	6.42
3817	NASDAQ	NAII	Fri, Aug 21, 2009	6.42	6.49	6.42	6.48
3816	NASDAQ	NAII	Thu, Aug 20, 2009	6.49	6.49	6.41	6.48
3815	NASDAQ	NAII	Wed, Aug 19, 2009	6.48	6.49	6.42	6.49
3814	NASDAQ	NAII	Tue, Aug 18, 2009	6.44	6.49	6.43	6.49
3813	NASDAQ	NAII	Mon, Aug 17, 2009	6.42	6.49	6.42	6.42
3812	NASDAQ	NAII	Wed, Aug 12, 2009	6.50	6.50	6.42	6.42
3811	NASDAQ	NAII	Tue, Aug 11, 2009	6.42	6.50	6.42	6.50
3810	NASDAQ	NAII	Mon, Aug 10, 2009	6.43	6.50	6.42	6.50
3809	NASDAQ	NAII	Fri, Aug 7, 2009	6.49	6.49	6.49	6.49
3808	NASDAQ	NAII	Thu, Aug 6, 2009	6.48	6.49	6.42	6.49
3807	NASDAQ	NAII	Wed, Aug 5, 2009	6.43	6.49	6.42	6.42
3806	NASDAQ	NAII	Tue, Aug 4, 2009	6.43	6.50	6.43	6.43
3805	NASDAQ	NAII	Mon, Aug 3, 2009	6.42	6.49	6.42	6.49
3804	NASDAQ	NAII	Fri, Jul 31, 2009	6.49	6.49	6.49	6.49
3803	NASDAQ	NAII	Thu, Jul 30, 2009	6.42	6.50	6.42	6.50
3802	NASDAQ	NAII	Wed, Jul 29, 2009	6.42	6.50	6.42	6.49
3801	NASDAQ	NAII	Fri, Jul 24, 2009	6.42	6.49	6.42	6.49
3800	NASDAQ	NAII	Tue, Jul 21, 2009	6.50	6.50	6.42	6.48
3799	NASDAQ	NAII	Mon, Jul 20, 2009	6.51	6.60	6.42	6.49
3798	NASDAQ	NAII	Fri, Jul 17, 2009	6.58	6.60	6.43	6.60
3797	NASDAQ	NAII	Thu, Jul 16, 2009	6.53	6.60	6.48	6.57
3796	NASDAQ	NAII	Wed, Jul 15, 2009	6.51	6.64	6.51	6.64
3795	NASDAQ	NAII	Tue, Jul 14, 2009	6.57	6.65	6.42	6.61
3794	NASDAQ	NAII	Mon, Jul 13, 2009	6.52	6.70	6.45	6.65
3793	NASDAQ	NAII	Thu, Jul 9, 2009	6.58	6.70	6.46	6.60
3792	NASDAQ	NAII	Wed, Jul 8, 2009	6.46	6.71	6.45	6.71
3791	NASDAQ	NAII	Tue, Jul 7, 2009	6.51	6.69	6.42	6.60
3790	NASDAQ	NAII	Mon, Jul 6, 2009	6.63	6.75	6.44	6.70
3789	NASDAQ	NAII	Thu, Jul 2, 2009	6.71	6.75	6.71	6.75
3788	NASDAQ	NAII	Tue, Jun 30, 2009	6.58	6.72	6.58	6.72
3787	NASDAQ	NAII	Mon, Jun 29, 2009	6.36	6.70	6.35	6.68
3786	NASDAQ	NAII	Fri, Jun 26, 2009	6.57	6.75	6.36	6.38
3785	NASDAQ	NAII	Thu, Jun 25, 2009	6.67	6.75	6.67	6.75
3784	NASDAQ	NAII	Wed, Jun 24, 2009	6.60	6.70	6.23	6.27
3783	NASDAQ	NAII	Tue, Jun 23, 2009	6.39	6.70	6.21	6.49
3782	NASDAQ	NAII	Mon, Jun 22, 2009	6.22	6.65	6.21	6.50
3781	NASDAQ	NAII	Thu, Jun 18, 2009	6.31	6.59	6.22	6.42
3780	NASDAQ	NAII	Wed, Jun 17, 2009	6.25	6.64	6.22	6.45
3779	NASDAQ	NAII	Tue, Jun 16, 2009	5.92	6.45	5.83	6.44
3778	NASDAQ	NAII	Mon, Jun 15, 2009	5.82	6.10	5.82	6.10
3777	NASDAQ	NAII	Fri, Jun 12, 2009	6.00	6.00	5.88	5.88
3776	NASDAQ	NAII	Thu, Jun 11, 2009	5.75	6.07	5.75	6.07
3775	NASDAQ	NAII	Tue, Jun 9, 2009	5.92	6.09	5.92	6.03
3774	NASDAQ	NAII	Mon, Jun 8, 2009	5.84	6.09	5.84	6.08
3773	NASDAQ	NAII	Fri, Jun 5, 2009	6.10	6.10	5.83	6.10
3772	NASDAQ	NAII	Thu, Jun 4, 2009	6.04	6.10	6.01	6.10
3771	NASDAQ	NAII	Wed, Jun 3, 2009	5.93	6.10	5.82	6.10
3770	NASDAQ	NAII	Tue, Jun 2, 2009	5.80	6.08	5.80	6.02
3769	NASDAQ	NAII	Mon, Jun 1, 2009	5.96	6.10	5.71	5.89
3768	NASDAQ	NAII	Fri, May 29, 2009	5.84	6.07	5.84	6.05
3767	NASDAQ	NAII	Thu, May 28, 2009	5.76	6.10	5.71	5.84
3766	NASDAQ	NAII	Wed, May 27, 2009	5.90	6.10	5.73	5.84
3765	NASDAQ	NAII	Tue, May 26, 2009	6.09	6.10	5.87	6.10
3764	NASDAQ	NAII	Fri, May 22, 2009	5.77	6.10	5.71	5.88
3763	NASDAQ	NAII	Thu, May 21, 2009	5.83	6.20	5.64	6.20
3762	NASDAQ	NAII	Wed, May 20, 2009	5.66	6.20	5.60	6.20
3761	NASDAQ	NAII	Tue, May 19, 2009	6.02	6.20	5.92	6.00
3760	NASDAQ	NAII	Thu, May 14, 2009	6.10	6.50	6.00	6.46
3759	NASDAQ	NAII	Wed, May 13, 2009	5.90	6.10	5.90	6.10
3758	NASDAQ	NAII	Mon, May 11, 2009	5.96	6.10	5.96	6.09
3757	NASDAQ	NAII	Fri, May 8, 2009	5.94	6.10	5.93	6.10
3756	NASDAQ	NAII	Thu, May 7, 2009	5.90	6.10	5.90	6.10
3755	NASDAQ	NAII	Wed, May 6, 2009	5.96	6.09	5.94	6.09
3754	NASDAQ	NAII	Tue, May 5, 2009	5.94	6.10	5.94	6.10
3753	NASDAQ	NAII	Mon, May 4, 2009	6.10	6.10	6.10	6.10
3752	NASDAQ	NAII	Wed, Apr 29, 2009	6.00	6.10	6.00	6.10
3751	NASDAQ	NAII	Tue, Apr 28, 2009	5.97	6.04	5.93	6.04
3750	NASDAQ	NAII	Mon, Apr 27, 2009	6.04	6.04	6.04	6.04
3749	NASDAQ	NAII	Fri, Apr 24, 2009	6.04	6.10	6.04	6.04
3748	NASDAQ	NAII	Thu, Apr 23, 2009	6.04	6.10	5.93	6.04
3747	NASDAQ	NAII	Mon, Apr 20, 2009	6.04	6.10	6.04	6.04
3746	NASDAQ	NAII	Thu, Apr 16, 2009	6.04	6.10	6.04	6.10
3745	NASDAQ	NAII	Wed, Apr 15, 2009	6.04	6.10	6.04	6.10
3744	NASDAQ	NAII	Tue, Apr 14, 2009	6.04	6.10	6.04	6.10
3743	NASDAQ	NAII	Mon, Apr 13, 2009	6.40	6.40	6.08	6.10
3742	NASDAQ	NAII	Thu, Apr 9, 2009	5.93	6.70	5.92	6.70
3741	NASDAQ	NAII	Wed, Apr 8, 2009	5.93	6.25	5.93	6.25
3740	NASDAQ	NAII	Tue, Apr 7, 2009	6.18	6.25	6.01	6.25
3739	NASDAQ	NAII	Mon, Apr 6, 2009	5.92	5.92	5.92	5.92
3738	NASDAQ	NAII	Fri, Apr 3, 2009	5.94	5.94	5.92	5.92
3737	NASDAQ	NAII	Thu, Apr 2, 2009	5.92	5.92	5.92	5.92
3736	NASDAQ	NAII	Wed, Apr 1, 2009	5.94	5.94	5.93	5.93
3735	NASDAQ	NAII	Tue, Mar 31, 2009	5.93	6.20	5.93	6.19
3734	NASDAQ	NAII	Mon, Mar 30, 2009	5.92	5.92	5.92	5.92
3733	NASDAQ	NAII	Fri, Mar 27, 2009	5.92	6.15	5.92	5.92
3732	NASDAQ	NAII	Wed, Mar 25, 2009	5.92	6.10	5.92	5.92
3731	NASDAQ	NAII	Tue, Mar 24, 2009	5.93	6.10	5.92	6.02
3730	NASDAQ	NAII	Mon, Mar 23, 2009	6.10	6.18	5.94	6.02
3729	NASDAQ	NAII	Fri, Mar 20, 2009	5.90	6.20	5.90	5.98
3728	NASDAQ	NAII	Thu, Mar 19, 2009	6.02	6.05	5.91	6.04
3727	NASDAQ	NAII	Wed, Mar 18, 2009	5.75	6.20	5.75	6.06
3726	NASDAQ	NAII	Tue, Mar 17, 2009	5.70	6.05	5.70	6.05
3725	NASDAQ	NAII	Mon, Mar 16, 2009	5.70	6.05	5.70	6.05
3724	NASDAQ	NAII	Fri, Mar 13, 2009	5.70	6.05	5.70	6.04
3723	NASDAQ	NAII	Thu, Mar 12, 2009	6.05	6.05	5.79	6.04
3722	NASDAQ	NAII	Wed, Mar 11, 2009	5.65	6.05	5.65	6.05
3721	NASDAQ	NAII	Tue, Mar 10, 2009	5.95	6.05	5.60	6.05
3720	NASDAQ	NAII	Mon, Mar 9, 2009	5.60	5.80	5.60	5.80
3719	NASDAQ	NAII	Fri, Mar 6, 2009	5.61	5.80	5.61	5.80
3718	NASDAQ	NAII	Thu, Mar 5, 2009	5.63	5.85	5.61	5.85
3717	NASDAQ	NAII	Mon, Mar 2, 2009	5.66	6.00	5.66	5.97
3716	NASDAQ	NAII	Fri, Feb 27, 2009	6.00	6.00	6.00	6.00
3715	NASDAQ	NAII	Thu, Feb 26, 2009	5.80	6.00	5.80	6.00
3714	NASDAQ	NAII	Wed, Feb 25, 2009	6.00	6.10	5.77	5.78
3713	NASDAQ	NAII	Tue, Feb 24, 2009	5.69	6.10	5.57	6.10
3712	NASDAQ	NAII	Mon, Feb 23, 2009	5.71	6.10	5.60	6.10
3711	NASDAQ	NAII	Fri, Feb 20, 2009	5.64	6.10	5.64	6.10
3710	NASDAQ	NAII	Thu, Feb 19, 2009	5.66	6.10	5.61	6.10
3709	NASDAQ	NAII	Wed, Feb 18, 2009	5.81	6.10	5.50	6.08
3708	NASDAQ	NAII	Tue, Feb 17, 2009	5.63	6.08	5.36	6.08
3707	NASDAQ	NAII	Fri, Feb 13, 2009	5.63	6.08	5.60	6.08
3706	NASDAQ	NAII	Tue, Feb 10, 2009	5.96	6.09	5.83	6.07
3705	NASDAQ	NAII	Mon, Feb 9, 2009	5.66	6.09	5.66	6.09
3704	NASDAQ	NAII	Thu, Feb 5, 2009	5.80	6.14	5.80	6.10
3703	NASDAQ	NAII	Tue, Feb 3, 2009	6.10	6.10	6.10	6.10
3702	NASDAQ	NAII	Fri, Jan 30, 2009	5.93	6.10	5.93	6.10
3701	NASDAQ	NAII	Wed, Jan 28, 2009	5.90	6.09	5.31	6.09
3700	NASDAQ	NAII	Tue, Jan 27, 2009	6.09	6.09	6.09	6.09
3699	NASDAQ	NAII	Mon, Jan 26, 2009	6.09	6.09	6.09	6.09
3698	NASDAQ	NAII	Fri, Jan 23, 2009	6.08	6.08	6.08	6.08
3697	NASDAQ	NAII	Thu, Jan 22, 2009	5.67	6.10	5.67	6.09
3696	NASDAQ	NAII	Wed, Jan 21, 2009	6.08	6.08	5.66	6.07
3695	NASDAQ	NAII	Tue, Jan 20, 2009	6.06	6.06	6.06	6.06
3694	NASDAQ	NAII	Fri, Jan 16, 2009	6.09	6.09	6.09	6.09
3693	NASDAQ	NAII	Thu, Jan 15, 2009	6.08	6.08	5.61	6.08
3692	NASDAQ	NAII	Wed, Jan 14, 2009	5.61	6.04	5.60	6.04
3691	NASDAQ	NAII	Tue, Jan 13, 2009	5.61	6.05	5.52	6.05
3690	NASDAQ	NAII	Mon, Jan 12, 2009	5.61	6.05	5.61	6.05
3689	NASDAQ	NAII	Wed, Jan 7, 2009	5.64	6.15	5.64	6.10
3688	NASDAQ	NAII	Tue, Jan 6, 2009	6.17	6.20	5.73	6.14
3687	NASDAQ	NAII	Fri, Jan 2, 2009	5.50	6.20	5.47	6.15
3686	NASDAQ	NAII	Wed, Dec 31, 2008	5.41	6.25	5.31	6.10
3685	NASDAQ	NAII	Mon, Dec 29, 2008	5.76	6.10	5.25	6.10
3684	NASDAQ	NAII	Wed, Dec 24, 2008	6.10	6.25	6.10	6.25
3683	NASDAQ	NAII	Tue, Dec 23, 2008	5.69	6.25	5.67	6.25
3682	NASDAQ	NAII	Mon, Dec 22, 2008	5.82	6.25	5.82	6.25
3681	NASDAQ	NAII	Fri, Dec 19, 2008	5.90	6.00	5.76	5.76
3680	NASDAQ	NAII	Thu, Dec 18, 2008	5.45	5.98	5.41	5.88
3679	NASDAQ	NAII	Wed, Dec 17, 2008	5.60	5.88	5.60	5.88
3678	NASDAQ	NAII	Tue, Dec 16, 2008	5.25	5.97	5.23	5.89
3677	NASDAQ	NAII	Mon, Dec 15, 2008	5.50	5.92	5.50	5.92
3676	NASDAQ	NAII	Fri, Dec 12, 2008	5.45	5.90	5.35	5.90
3675	NASDAQ	NAII	Thu, Dec 11, 2008	5.70	5.80	5.41	5.70
3674	NASDAQ	NAII	Wed, Dec 10, 2008	5.32	5.74	5.30	5.74
3673	NASDAQ	NAII	Fri, Dec 5, 2008	5.21	5.80	5.21	5.80
3672	NASDAQ	NAII	Thu, Dec 4, 2008	5.31	6.00	5.21	5.80
3671	NASDAQ	NAII	Wed, Dec 3, 2008	5.19	5.80	5.17	5.80
3670	NASDAQ	NAII	Tue, Dec 2, 2008	5.36	5.76	5.00	5.76
3669	NASDAQ	NAII	Mon, Dec 1, 2008	5.37	5.94	5.37	5.94
3668	NASDAQ	NAII	Fri, Nov 28, 2008	6.00	6.00	6.00	6.00
3667	NASDAQ	NAII	Wed, Nov 26, 2008	5.69	5.80	5.44	5.80
3666	NASDAQ	NAII	Mon, Nov 24, 2008	5.44	5.74	5.21	5.73
3665	NASDAQ	NAII	Fri, Nov 21, 2008	5.46	6.00	5.41	5.99
3664	NASDAQ	NAII	Thu, Nov 20, 2008	5.50	6.05	5.42	6.05
3663	NASDAQ	NAII	Wed, Nov 19, 2008	5.61	6.10	5.60	6.10
3662	NASDAQ	NAII	Mon, Nov 17, 2008	5.51	6.09	5.51	6.09
3661	NASDAQ	NAII	Thu, Nov 13, 2008	5.55	6.00	5.54	6.00
3660	NASDAQ	NAII	Tue, Nov 11, 2008	6.14	6.14	5.60	5.94
3659	NASDAQ	NAII	Mon, Nov 10, 2008	6.14	6.45	6.11	6.11
3658	NASDAQ	NAII	Fri, Nov 7, 2008	6.45	6.45	6.11	6.45
3657	NASDAQ	NAII	Tue, Nov 4, 2008	6.11	6.45	6.11	6.45
3656	NASDAQ	NAII	Mon, Nov 3, 2008	6.34	6.45	6.11	6.45
3655	NASDAQ	NAII	Fri, Oct 31, 2008	6.45	6.45	6.45	6.45
3654	NASDAQ	NAII	Thu, Oct 30, 2008	6.45	6.45	6.45	6.45
3653	NASDAQ	NAII	Tue, Oct 28, 2008	6.10	6.45	6.10	6.45
3652	NASDAQ	NAII	Mon, Oct 27, 2008	6.10	6.41	6.10	6.41
3651	NASDAQ	NAII	Fri, Oct 24, 2008	6.10	6.35	6.10	6.35
3650	NASDAQ	NAII	Thu, Oct 23, 2008	6.11	6.49	6.10	6.10
3649	NASDAQ	NAII	Wed, Oct 22, 2008	6.13	6.50	6.10	6.50
3648	NASDAQ	NAII	Tue, Oct 21, 2008	6.30	6.50	6.30	6.50
3647	NASDAQ	NAII	Mon, Oct 20, 2008	6.30	6.50	6.30	6.50
3646	NASDAQ	NAII	Tue, Oct 14, 2008	6.45	6.57	5.90	6.50
3645	NASDAQ	NAII	Mon, Oct 13, 2008	6.63	6.67	6.15	6.15
3644	NASDAQ	NAII	Fri, Oct 10, 2008	6.06	6.58	5.90	5.90
3643	NASDAQ	NAII	Thu, Oct 9, 2008	6.09	6.58	6.09	6.42
3642	NASDAQ	NAII	Wed, Oct 8, 2008	6.25	6.53	6.00	6.53
3641	NASDAQ	NAII	Tue, Oct 7, 2008	6.25	6.43	6.25	6.43
3640	NASDAQ	NAII	Mon, Oct 6, 2008	7.20	7.20	6.42	6.42
3639	NASDAQ	NAII	Fri, Oct 3, 2008	7.03	7.03	6.97	7.02
3638	NASDAQ	NAII	Thu, Oct 2, 2008	7.33	7.33	7.33	7.33
3637	NASDAQ	NAII	Wed, Oct 1, 2008	7.55	7.55	7.55	7.55
3636	NASDAQ	NAII	Tue, Sep 30, 2008	7.35	7.59	7.05	7.05
3635	NASDAQ	NAII	Mon, Sep 29, 2008	7.60	7.60	7.50	7.60
3634	NASDAQ	NAII	Fri, Sep 26, 2008	7.12	7.60	7.12	7.60
3633	NASDAQ	NAII	Thu, Sep 25, 2008	7.09	7.60	7.09	7.60
3632	NASDAQ	NAII	Tue, Sep 23, 2008	7.11	7.60	7.07	7.60
3631	NASDAQ	NAII	Mon, Sep 22, 2008	7.35	7.85	7.35	7.64
3630	NASDAQ	NAII	Fri, Sep 19, 2008	7.30	7.70	7.18	7.70
3629	NASDAQ	NAII	Thu, Sep 18, 2008	7.15	7.30	7.15	7.30
3628	NASDAQ	NAII	Tue, Sep 16, 2008	7.15	7.38	7.15	7.37
3627	NASDAQ	NAII	Thu, Sep 11, 2008	7.18	7.50	7.18	7.32
3626	NASDAQ	NAII	Mon, Sep 8, 2008	7.33	7.50	7.33	7.50
3625	NASDAQ	NAII	Wed, Sep 3, 2008	7.40	7.40	7.40	7.40
3624	NASDAQ	NAII	Tue, Sep 2, 2008	7.54	7.54	7.15	7.16
3623	NASDAQ	NAII	Fri, Aug 29, 2008	7.32	7.74	7.20	7.69
3622	NASDAQ	NAII	Thu, Aug 28, 2008	7.38	7.60	7.38	7.55
3621	NASDAQ	NAII	Tue, Aug 26, 2008	7.20	7.54	7.18	7.35
3620	NASDAQ	NAII	Fri, Aug 22, 2008	7.58	7.59	7.19	7.55
3619	NASDAQ	NAII	Thu, Aug 21, 2008	7.35	7.35	7.15	7.16
3618	NASDAQ	NAII	Tue, Aug 19, 2008	7.41	7.57	7.35	7.57
3617	NASDAQ	NAII	Mon, Aug 18, 2008	7.80	7.80	7.43	7.58
3616	NASDAQ	NAII	Wed, Aug 13, 2008	7.46	7.95	7.39	7.95
3615	NASDAQ	NAII	Fri, Aug 8, 2008	7.47	7.98	7.26	7.97
3614	NASDAQ	NAII	Tue, Aug 5, 2008	7.96	8.00	7.43	7.92
3613	NASDAQ	NAII	Mon, Aug 4, 2008	7.67	7.89	7.43	7.43
3612	NASDAQ	NAII	Fri, Aug 1, 2008	7.52	7.98	7.52	7.83
3611	NASDAQ	NAII	Thu, Jul 31, 2008	7.20	7.80	7.00	7.67
3610	NASDAQ	NAII	Wed, Jul 30, 2008	6.75	7.64	6.75	7.27
3609	NASDAQ	NAII	Tue, Jul 29, 2008	6.85	7.25	6.75	7.00
3608	NASDAQ	NAII	Mon, Jul 28, 2008	7.28	7.50	6.75	7.09
3607	NASDAQ	NAII	Fri, Jul 25, 2008	7.40	7.61	7.26	7.30
3606	NASDAQ	NAII	Thu, Jul 24, 2008	7.55	7.90	7.33	7.53
3605	NASDAQ	NAII	Wed, Jul 23, 2008	7.65	7.70	7.60	7.70
3604	NASDAQ	NAII	Mon, Jul 21, 2008	7.65	7.80	7.60	7.70
3603	NASDAQ	NAII	Tue, Jul 15, 2008	7.75	8.00	7.67	7.67
3602	NASDAQ	NAII	Fri, Jul 11, 2008	7.65	7.85	7.65	7.85
3601	NASDAQ	NAII	Thu, Jul 10, 2008	7.67	7.85	7.67	7.85
3600	NASDAQ	NAII	Wed, Jul 9, 2008	7.76	7.85	7.76	7.85
3599	NASDAQ	NAII	Tue, Jul 8, 2008	7.66	7.85	7.66	7.85
3598	NASDAQ	NAII	Mon, Jul 7, 2008	7.67	8.00	7.67	7.84
3597	NASDAQ	NAII	Wed, Jul 2, 2008	7.67	8.00	7.65	8.00
3596	NASDAQ	NAII	Tue, Jul 1, 2008	7.72	8.00	7.60	8.00
3595	NASDAQ	NAII	Mon, Jun 30, 2008	7.77	8.00	7.77	7.99
3594	NASDAQ	NAII	Fri, Jun 27, 2008	7.87	8.00	7.71	7.97
3593	NASDAQ	NAII	Wed, Jun 25, 2008	7.97	8.00	7.97	8.00
3592	NASDAQ	NAII	Tue, Jun 24, 2008	7.76	7.76	7.76	7.76
3591	NASDAQ	NAII	Wed, Jun 18, 2008	7.80	8.04	7.80	8.03
3590	NASDAQ	NAII	Tue, Jun 17, 2008	7.94	8.00	7.75	8.00
3589	NASDAQ	NAII	Mon, Jun 16, 2008	7.82	7.99	7.70	7.99
3588	NASDAQ	NAII	Fri, Jun 13, 2008	7.76	7.99	7.76	7.99
3587	NASDAQ	NAII	Thu, Jun 12, 2008	7.95	7.96	7.75	7.86
3586	NASDAQ	NAII	Wed, Jun 11, 2008	7.89	8.04	7.78	8.04
3585	NASDAQ	NAII	Tue, Jun 10, 2008	8.08	8.09	8.00	8.04
3584	NASDAQ	NAII	Mon, Jun 9, 2008	8.05	8.05	7.70	8.00
3583	NASDAQ	NAII	Fri, Jun 6, 2008	7.78	8.02	7.78	8.00
3582	NASDAQ	NAII	Wed, Jun 4, 2008	8.02	8.10	7.74	7.91
3581	NASDAQ	NAII	Tue, Jun 3, 2008	7.97	8.09	7.66	8.09
3580	NASDAQ	NAII	Mon, Jun 2, 2008	8.04	8.04	7.77	8.04
3579	NASDAQ	NAII	Fri, May 30, 2008	7.89	7.96	7.85	7.85
3578	NASDAQ	NAII	Wed, May 28, 2008	7.47	8.00	7.47	7.83
3577	NASDAQ	NAII	Tue, May 27, 2008	7.46	7.95	7.46	7.87
3576	NASDAQ	NAII	Fri, May 23, 2008	7.41	7.90	7.40	7.84
3575	NASDAQ	NAII	Thu, May 22, 2008	7.41	7.85	7.36	7.81
3574	NASDAQ	NAII	Wed, May 21, 2008	7.91	7.94	7.75	7.94
3573	NASDAQ	NAII	Tue, May 20, 2008	7.36	7.85	7.36	7.85
3572	NASDAQ	NAII	Fri, May 16, 2008	7.37	7.84	7.37	7.84
3571	NASDAQ	NAII	Thu, May 15, 2008	6.73	7.90	6.73	7.78
3570	NASDAQ	NAII	Wed, May 14, 2008	7.11	7.65	6.49	7.65
3569	NASDAQ	NAII	Tue, May 13, 2008	7.27	7.75	7.27	7.60
3568	NASDAQ	NAII	Mon, May 12, 2008	7.57	7.94	7.16	7.74
3567	NASDAQ	NAII	Wed, May 7, 2008	7.94	8.25	7.80	7.94
3566	NASDAQ	NAII	Tue, May 6, 2008	7.55	8.19	7.50	7.96
3565	NASDAQ	NAII	Mon, May 5, 2008	7.50	7.55	7.42	7.51
3564	NASDAQ	NAII	Fri, May 2, 2008	7.59	7.60	7.29	7.41
3563	NASDAQ	NAII	Thu, May 1, 2008	6.81	7.41	6.81	7.34
3562	NASDAQ	NAII	Wed, Apr 30, 2008	6.73	7.33	6.73	7.33
3561	NASDAQ	NAII	Tue, Apr 29, 2008	6.69	7.09	6.68	6.86
3560	NASDAQ	NAII	Mon, Apr 28, 2008	6.70	7.00	6.70	6.76
3559	NASDAQ	NAII	Fri, Apr 25, 2008	6.53	7.08	6.50	6.97
3558	NASDAQ	NAII	Thu, Apr 24, 2008	6.71	6.94	6.51	6.51
3557	NASDAQ	NAII	Wed, Apr 23, 2008	7.37	7.37	6.81	6.81
3556	NASDAQ	NAII	Tue, Apr 22, 2008	7.41	7.52	7.40	7.50
3555	NASDAQ	NAII	Mon, Apr 21, 2008	7.41	7.52	7.41	7.52
3554	NASDAQ	NAII	Fri, Apr 18, 2008	7.44	7.52	7.44	7.50
3553	NASDAQ	NAII	Thu, Apr 17, 2008	7.31	7.50	7.31	7.50
3552	NASDAQ	NAII	Wed, Apr 16, 2008	7.32	7.50	7.31	7.50
3551	NASDAQ	NAII	Tue, Apr 15, 2008	7.47	7.50	7.35	7.50
3550	NASDAQ	NAII	Mon, Apr 14, 2008	7.38	7.50	7.38	7.50
3549	NASDAQ	NAII	Fri, Apr 11, 2008	7.35	7.83	7.35	7.48
3548	NASDAQ	NAII	Thu, Apr 10, 2008	7.47	7.55	7.38	7.50
3547	NASDAQ	NAII	Wed, Apr 9, 2008	7.50	8.00	7.30	7.59
3546	NASDAQ	NAII	Tue, Apr 8, 2008	7.27	7.99	7.25	7.99
3545	NASDAQ	NAII	Mon, Apr 7, 2008	7.63	7.87	7.40	7.57
3544	NASDAQ	NAII	Fri, Apr 4, 2008	7.75	7.75	7.00	7.70
3543	NASDAQ	NAII	Thu, Apr 3, 2008	8.79	9.04	7.48	7.60
3542	NASDAQ	NAII	Tue, Apr 1, 2008	8.88	9.00	8.88	9.00
3541	NASDAQ	NAII	Mon, Mar 31, 2008	9.00	9.00	8.80	9.00
3540	NASDAQ	NAII	Fri, Mar 28, 2008	8.99	8.99	8.98	8.98
3539	NASDAQ	NAII	Thu, Mar 27, 2008	8.85	9.00	8.85	8.99
3538	NASDAQ	NAII	Tue, Mar 25, 2008	8.90	9.00	8.90	8.99
3537	NASDAQ	NAII	Tue, Mar 18, 2008	9.00	9.06	8.95	9.00
3536	NASDAQ	NAII	Mon, Mar 17, 2008	8.95	9.04	8.95	9.00
3535	NASDAQ	NAII	Wed, Mar 12, 2008	8.98	9.09	8.96	9.00
3534	NASDAQ	NAII	Tue, Mar 11, 2008	9.09	9.10	9.01	9.08
3533	NASDAQ	NAII	Mon, Mar 10, 2008	8.96	9.11	8.95	9.00
3532	NASDAQ	NAII	Fri, Mar 7, 2008	8.96	9.00	8.95	8.99
3531	NASDAQ	NAII	Thu, Mar 6, 2008	8.95	9.00	8.95	8.99
3530	NASDAQ	NAII	Wed, Mar 5, 2008	9.00	9.10	8.96	9.01
3529	NASDAQ	NAII	Tue, Mar 4, 2008	8.95	9.13	8.95	9.00
3528	NASDAQ	NAII	Mon, Mar 3, 2008	9.04	9.10	9.02	9.07
3527	NASDAQ	NAII	Fri, Feb 29, 2008	8.97	9.11	8.97	9.11
3526	NASDAQ	NAII	Wed, Feb 27, 2008	9.04	9.11	8.96	9.02
3525	NASDAQ	NAII	Tue, Feb 26, 2008	8.96	9.09	8.96	9.09
3524	NASDAQ	NAII	Mon, Feb 25, 2008	9.03	9.17	8.95	8.95
3523	NASDAQ	NAII	Fri, Feb 22, 2008	9.18	9.20	9.03	9.09
3522	NASDAQ	NAII	Thu, Feb 21, 2008	9.10	9.18	8.96	9.18
3521	NASDAQ	NAII	Wed, Feb 20, 2008	9.12	9.15	8.94	9.15
3520	NASDAQ	NAII	Tue, Feb 19, 2008	8.84	9.15	8.81	9.14
3519	NASDAQ	NAII	Fri, Feb 15, 2008	8.85	9.15	8.79	9.15
3518	NASDAQ	NAII	Thu, Feb 14, 2008	9.12	9.19	9.09	9.09
3517	NASDAQ	NAII	Wed, Feb 13, 2008	8.98	9.15	8.83	9.15
3516	NASDAQ	NAII	Tue, Feb 12, 2008	9.09	9.15	8.70	9.14
3515	NASDAQ	NAII	Mon, Feb 11, 2008	9.06	9.14	8.76	8.98
3514	NASDAQ	NAII	Fri, Feb 8, 2008	9.00	9.11	8.79	9.06
3513	NASDAQ	NAII	Thu, Feb 7, 2008	8.89	8.90	8.89	8.90
3512	NASDAQ	NAII	Wed, Feb 6, 2008	8.56	8.79	8.41	8.79
3511	NASDAQ	NAII	Tue, Feb 5, 2008	8.59	8.60	8.59	8.60
3510	NASDAQ	NAII	Mon, Feb 4, 2008	8.43	8.60	8.40	8.55
3509	NASDAQ	NAII	Fri, Feb 1, 2008	8.50	8.52	8.41	8.50
3508	NASDAQ	NAII	Thu, Jan 31, 2008	8.42	8.50	8.42	8.50
3507	NASDAQ	NAII	Wed, Jan 30, 2008	8.46	8.58	8.41	8.43
3506	NASDAQ	NAII	Tue, Jan 29, 2008	8.49	8.54	8.49	8.51
3505	NASDAQ	NAII	Mon, Jan 28, 2008	8.46	8.60	8.42	8.51
3504	NASDAQ	NAII	Wed, Jan 23, 2008	8.46	8.70	8.46	8.59
3503	NASDAQ	NAII	Tue, Jan 22, 2008	8.42	8.60	8.42	8.58
3502	NASDAQ	NAII	Fri, Jan 18, 2008	8.51	8.60	8.42	8.59
3501	NASDAQ	NAII	Thu, Jan 17, 2008	8.57	8.60	8.49	8.55
3500	NASDAQ	NAII	Wed, Jan 16, 2008	8.48	8.59	8.37	8.50
3499	NASDAQ	NAII	Tue, Jan 15, 2008	8.51	8.65	8.51	8.55
3498	NASDAQ	NAII	Mon, Jan 14, 2008	8.59	8.60	8.52	8.59
3497	NASDAQ	NAII	Fri, Jan 11, 2008	8.53	8.81	8.52	8.52
3496	NASDAQ	NAII	Thu, Jan 10, 2008	8.65	8.65	8.62	8.62
3495	NASDAQ	NAII	Wed, Jan 9, 2008	8.71	8.76	8.56	8.75
3494	NASDAQ	NAII	Tue, Jan 8, 2008	8.75	8.89	8.64	8.80
3493	NASDAQ	NAII	Mon, Jan 7, 2008	8.56	8.89	8.47	8.89
3492	NASDAQ	NAII	Fri, Jan 4, 2008	8.50	8.79	8.44	8.65
3491	NASDAQ	NAII	Thu, Jan 3, 2008	8.56	8.79	8.56	8.60
3490	NASDAQ	NAII	Wed, Jan 2, 2008	8.67	8.78	8.54	8.78
3489	NASDAQ	NAII	Mon, Dec 31, 2007	8.44	8.79	8.44	8.63
3488	NASDAQ	NAII	Fri, Dec 28, 2007	8.48	8.79	8.47	8.47
3487	NASDAQ	NAII	Thu, Dec 27, 2007	8.52	8.69	8.51	8.59
3486	NASDAQ	NAII	Wed, Dec 26, 2007	8.68	8.69	8.51	8.65
3485	NASDAQ	NAII	Mon, Dec 24, 2007	8.69	8.69	8.60	8.68
3484	NASDAQ	NAII	Fri, Dec 21, 2007	8.47	8.68	8.47	8.66
3483	NASDAQ	NAII	Thu, Dec 20, 2007	8.40	8.50	8.31	8.47
3482	NASDAQ	NAII	Wed, Dec 19, 2007	8.39	8.44	8.22	8.36
3481	NASDAQ	NAII	Tue, Dec 18, 2007	8.36	8.47	8.22	8.38
3480	NASDAQ	NAII	Mon, Dec 17, 2007	8.33	8.47	8.18	8.36
3479	NASDAQ	NAII	Thu, Dec 13, 2007	8.39	8.50	8.17	8.49
3478	NASDAQ	NAII	Wed, Dec 12, 2007	8.19	8.48	8.18	8.44
3477	NASDAQ	NAII	Tue, Dec 11, 2007	8.47	8.49	8.20	8.44
3476	NASDAQ	NAII	Mon, Dec 10, 2007	8.40	8.48	8.23	8.48
3475	NASDAQ	NAII	Fri, Dec 7, 2007	8.33	8.40	8.13	8.25
3474	NASDAQ	NAII	Thu, Dec 6, 2007	7.98	8.40	7.98	8.25
3473	NASDAQ	NAII	Wed, Dec 5, 2007	8.17	8.25	8.00	8.25
3472	NASDAQ	NAII	Tue, Dec 4, 2007	8.14	8.20	7.92	8.20
3471	NASDAQ	NAII	Mon, Dec 3, 2007	7.78	8.16	7.78	7.98
3470	NASDAQ	NAII	Fri, Nov 30, 2007	8.09	8.19	7.87	8.08
3469	NASDAQ	NAII	Thu, Nov 29, 2007	7.72	8.05	7.72	7.99
3468	NASDAQ	NAII	Wed, Nov 28, 2007	7.66	7.90	7.43	7.84
3467	NASDAQ	NAII	Tue, Nov 27, 2007	7.25	7.72	7.24	7.72
3466	NASDAQ	NAII	Mon, Nov 26, 2007	7.74	7.75	7.20	7.35
3465	NASDAQ	NAII	Fri, Nov 23, 2007	6.91	7.61	6.90	7.61
3464	NASDAQ	NAII	Wed, Nov 21, 2007	7.14	7.24	7.14	7.24
3463	NASDAQ	NAII	Tue, Nov 20, 2007	7.20	7.38	6.90	7.24
3462	NASDAQ	NAII	Mon, Nov 19, 2007	6.95	7.20	6.94	7.20
3461	NASDAQ	NAII	Fri, Nov 16, 2007	7.11	7.23	6.71	7.23
3460	NASDAQ	NAII	Thu, Nov 15, 2007	7.07	7.19	7.01	7.03
3459	NASDAQ	NAII	Wed, Nov 14, 2007	7.09	7.30	7.01	7.23
3458	NASDAQ	NAII	Tue, Nov 13, 2007	7.07	7.39	7.01	7.39
3457	NASDAQ	NAII	Mon, Nov 12, 2007	7.18	7.28	7.02	7.15
3456	NASDAQ	NAII	Fri, Nov 9, 2007	7.36	7.48	7.25	7.27
3455	NASDAQ	NAII	Thu, Nov 8, 2007	7.50	7.59	7.42	7.50
3454	NASDAQ	NAII	Wed, Nov 7, 2007	7.50	7.50	7.49	7.49
3453	NASDAQ	NAII	Tue, Nov 6, 2007	7.49	7.59	7.49	7.58
3452	NASDAQ	NAII	Mon, Nov 5, 2007	7.51	7.57	7.49	7.52
3451	NASDAQ	NAII	Fri, Nov 2, 2007	7.50	7.73	7.50	7.66
3450	NASDAQ	NAII	Thu, Nov 1, 2007	7.87	7.87	7.55	7.71
3449	NASDAQ	NAII	Wed, Oct 31, 2007	7.52	7.72	7.51	7.65
3448	NASDAQ	NAII	Tue, Oct 30, 2007	7.72	7.85	7.54	7.56
3447	NASDAQ	NAII	Mon, Oct 29, 2007	7.58	7.87	7.49	7.87
3446	NASDAQ	NAII	Fri, Oct 26, 2007	7.76	8.00	7.49	7.49
3445	NASDAQ	NAII	Thu, Oct 25, 2007	7.49	7.79	7.49	7.63
3444	NASDAQ	NAII	Wed, Oct 24, 2007	7.80	7.99	7.49	7.69
3443	NASDAQ	NAII	Tue, Oct 23, 2007	7.39	7.95	7.39	7.87
3442	NASDAQ	NAII	Mon, Oct 22, 2007	7.39	7.50	7.39	7.46
3441	NASDAQ	NAII	Fri, Oct 19, 2007	7.85	7.85	7.39	7.39
3440	NASDAQ	NAII	Thu, Oct 18, 2007	7.40	7.99	7.40	7.78
3439	NASDAQ	NAII	Wed, Oct 17, 2007	7.40	7.83	7.38	7.55
3438	NASDAQ	NAII	Tue, Oct 16, 2007	7.40	7.45	7.29	7.45
3437	NASDAQ	NAII	Mon, Oct 15, 2007	6.94	7.50	6.94	7.40
3436	NASDAQ	NAII	Fri, Oct 12, 2007	6.92	7.23	6.92	7.01
3435	NASDAQ	NAII	Thu, Oct 11, 2007	6.79	7.15	6.79	7.15
3434	NASDAQ	NAII	Wed, Oct 10, 2007	6.92	7.07	6.58	7.00
3433	NASDAQ	NAII	Tue, Oct 9, 2007	6.40	6.75	6.40	6.67
3432	NASDAQ	NAII	Mon, Oct 8, 2007	6.35	6.50	6.25	6.41
3431	NASDAQ	NAII	Fri, Oct 5, 2007	6.11	6.70	6.10	6.35
3430	NASDAQ	NAII	Thu, Oct 4, 2007	6.07	6.16	6.06	6.11
3429	NASDAQ	NAII	Wed, Oct 3, 2007	6.09	6.24	6.05	6.09
3428	NASDAQ	NAII	Tue, Oct 2, 2007	6.40	6.40	6.16	6.20
3427	NASDAQ	NAII	Mon, Oct 1, 2007	6.26	6.35	6.22	6.22
3426	NASDAQ	NAII	Fri, Sep 28, 2007	6.07	6.45	6.07	6.27
3425	NASDAQ	NAII	Thu, Sep 27, 2007	6.05	6.35	5.85	6.20
3424	NASDAQ	NAII	Wed, Sep 26, 2007	6.12	6.14	6.09	6.14
3423	NASDAQ	NAII	Tue, Sep 25, 2007	6.24	6.41	6.18	6.18
3422	NASDAQ	NAII	Mon, Sep 24, 2007	6.71	6.72	6.12	6.20
3421	NASDAQ	NAII	Fri, Sep 21, 2007	7.00	7.00	6.95	6.95
3420	NASDAQ	NAII	Thu, Sep 20, 2007	6.73	7.10	6.70	6.93
3419	NASDAQ	NAII	Wed, Sep 19, 2007	6.97	7.00	6.70	7.00
3418	NASDAQ	NAII	Tue, Sep 18, 2007	6.85	6.90	6.70	6.85
3417	NASDAQ	NAII	Mon, Sep 17, 2007	6.79	6.98	6.71	6.90
3416	NASDAQ	NAII	Fri, Sep 14, 2007	6.71	6.99	6.71	6.87
3415	NASDAQ	NAII	Thu, Sep 13, 2007	7.08	7.09	6.82	6.88
3414	NASDAQ	NAII	Wed, Sep 12, 2007	6.86	7.15	6.86	7.10
3413	NASDAQ	NAII	Tue, Sep 11, 2007	7.07	7.08	6.88	6.97
3412	NASDAQ	NAII	Mon, Sep 10, 2007	7.01	7.14	6.80	7.04
3411	NASDAQ	NAII	Fri, Sep 7, 2007	6.93	7.15	6.93	7.13
3410	NASDAQ	NAII	Thu, Sep 6, 2007	6.93	7.18	6.93	7.09
3409	NASDAQ	NAII	Wed, Sep 5, 2007	7.01	7.19	6.80	7.10
3408	NASDAQ	NAII	Tue, Sep 4, 2007	7.20	7.20	7.03	7.19
3407	NASDAQ	NAII	Fri, Aug 31, 2007	7.14	7.18	6.92	7.16
3406	NASDAQ	NAII	Thu, Aug 30, 2007	7.01	7.01	7.01	7.01
3405	NASDAQ	NAII	Wed, Aug 29, 2007	7.00	7.19	6.96	7.15
3404	NASDAQ	NAII	Tue, Aug 28, 2007	7.08	7.17	6.80	6.97
3403	NASDAQ	NAII	Mon, Aug 27, 2007	7.14	7.20	7.05	7.18
3402	NASDAQ	NAII	Fri, Aug 24, 2007	6.93	7.19	6.93	7.18
3401	NASDAQ	NAII	Thu, Aug 23, 2007	6.80	7.20	6.80	7.08
3400	NASDAQ	NAII	Wed, Aug 22, 2007	7.01	7.20	6.63	6.93
3399	NASDAQ	NAII	Tue, Aug 21, 2007	7.13	7.39	6.88	7.17
3398	NASDAQ	NAII	Mon, Aug 20, 2007	6.77	7.21	6.77	7.10
3397	NASDAQ	NAII	Fri, Aug 17, 2007	6.87	7.34	6.45	6.99
3396	NASDAQ	NAII	Thu, Aug 16, 2007	6.82	7.08	6.54	7.00
3395	NASDAQ	NAII	Wed, Aug 15, 2007	6.69	7.10	6.64	6.96
3394	NASDAQ	NAII	Tue, Aug 14, 2007	6.56	7.25	6.56	7.00
3393	NASDAQ	NAII	Mon, Aug 13, 2007	6.63	7.09	6.63	6.99
3392	NASDAQ	NAII	Fri, Aug 10, 2007	6.80	7.09	6.80	7.07
3391	NASDAQ	NAII	Thu, Aug 9, 2007	7.08	7.08	6.42	6.90
3390	NASDAQ	NAII	Wed, Aug 8, 2007	5.85	6.92	5.83	6.92
3389	NASDAQ	NAII	Tue, Aug 7, 2007	6.91	7.24	5.64	5.81
3388	NASDAQ	NAII	Mon, Aug 6, 2007	6.81	7.08	6.80	7.01
3387	NASDAQ	NAII	Fri, Aug 3, 2007	6.75	7.06	6.70	6.90
3386	NASDAQ	NAII	Thu, Aug 2, 2007	7.02	7.14	6.75	6.88
3385	NASDAQ	NAII	Wed, Aug 1, 2007	7.08	7.19	6.99	7.15
3384	NASDAQ	NAII	Tue, Jul 31, 2007	7.08	7.21	7.04	7.16
3383	NASDAQ	NAII	Mon, Jul 30, 2007	7.08	7.27	7.02	7.17
3382	NASDAQ	NAII	Fri, Jul 27, 2007	7.06	7.25	7.01	7.18
3381	NASDAQ	NAII	Thu, Jul 26, 2007	7.04	7.09	7.00	7.09
3380	NASDAQ	NAII	Wed, Jul 25, 2007	7.05	7.20	7.00	7.06
3379	NASDAQ	NAII	Tue, Jul 24, 2007	7.07	7.44	7.02	7.09
3378	NASDAQ	NAII	Mon, Jul 23, 2007	7.59	7.59	7.02	7.20
3377	NASDAQ	NAII	Fri, Jul 20, 2007	7.32	7.32	6.95	6.98
3376	NASDAQ	NAII	Thu, Jul 19, 2007	7.13	7.16	7.03	7.11
3375	NASDAQ	NAII	Wed, Jul 18, 2007	7.15	7.41	7.13	7.13
3374	NASDAQ	NAII	Tue, Jul 17, 2007	7.30	7.57	7.13	7.13
3373	NASDAQ	NAII	Mon, Jul 16, 2007	7.29	7.52	7.29	7.33
3372	NASDAQ	NAII	Fri, Jul 13, 2007	7.39	7.41	7.39	7.41
3371	NASDAQ	NAII	Thu, Jul 12, 2007	7.65	7.65	7.19	7.40
3370	NASDAQ	NAII	Wed, Jul 11, 2007	7.18	7.72	7.01	7.71
3369	NASDAQ	NAII	Tue, Jul 10, 2007	7.22	7.25	7.04	7.24
3368	NASDAQ	NAII	Mon, Jul 9, 2007	7.07	7.21	7.03	7.21
3367	NASDAQ	NAII	Fri, Jul 6, 2007	7.12	7.22	7.03	7.13
3366	NASDAQ	NAII	Thu, Jul 5, 2007	7.11	7.30	6.87	7.12
3365	NASDAQ	NAII	Tue, Jul 3, 2007	7.16	7.19	7.13	7.19
3364	NASDAQ	NAII	Mon, Jul 2, 2007	7.12	7.19	7.12	7.19
3363	NASDAQ	NAII	Fri, Jun 29, 2007	7.04	7.21	7.02	7.21
3362	NASDAQ	NAII	Thu, Jun 28, 2007	7.14	7.14	7.04	7.05
3361	NASDAQ	NAII	Wed, Jun 27, 2007	7.07	7.24	7.01	7.17
3360	NASDAQ	NAII	Tue, Jun 26, 2007	7.16	7.23	7.14	7.17
3359	NASDAQ	NAII	Mon, Jun 25, 2007	7.22	7.22	7.05	7.16
3358	NASDAQ	NAII	Fri, Jun 22, 2007	7.13	7.21	7.12	7.21
3357	NASDAQ	NAII	Thu, Jun 21, 2007	7.19	7.27	7.06	7.15
3356	NASDAQ	NAII	Wed, Jun 20, 2007	7.03	7.20	6.41	7.20
3355	NASDAQ	NAII	Tue, Jun 19, 2007	7.08	7.24	7.03	7.10
3354	NASDAQ	NAII	Mon, Jun 18, 2007	7.21	7.26	6.94	7.24
3353	NASDAQ	NAII	Fri, Jun 15, 2007	7.37	7.40	7.20	7.31
3352	NASDAQ	NAII	Thu, Jun 14, 2007	7.41	7.43	7.31	7.31
3351	NASDAQ	NAII	Wed, Jun 13, 2007	7.44	7.50	7.28	7.50
3350	NASDAQ	NAII	Tue, Jun 12, 2007	7.60	7.63	7.38	7.54
3349	NASDAQ	NAII	Mon, Jun 11, 2007	7.46	7.66	7.41	7.50
3348	NASDAQ	NAII	Fri, Jun 8, 2007	7.67	7.77	7.61	7.71
3347	NASDAQ	NAII	Thu, Jun 7, 2007	7.55	7.78	7.50	7.66
3346	NASDAQ	NAII	Wed, Jun 6, 2007	7.53	7.78	7.50	7.72
3345	NASDAQ	NAII	Tue, Jun 5, 2007	7.58	7.69	7.58	7.67
3344	NASDAQ	NAII	Mon, Jun 4, 2007	7.64	7.69	7.64	7.66
3343	NASDAQ	NAII	Fri, Jun 1, 2007	7.50	7.65	7.29	7.64
3342	NASDAQ	NAII	Thu, May 31, 2007	7.42	7.75	7.42	7.75
3341	NASDAQ	NAII	Wed, May 30, 2007	7.47	7.67	7.41	7.59
3340	NASDAQ	NAII	Tue, May 29, 2007	7.65	7.65	7.52	7.59
3339	NASDAQ	NAII	Fri, May 25, 2007	7.33	7.67	7.32	7.67
3338	NASDAQ	NAII	Thu, May 24, 2007	7.41	7.63	7.40	7.51
3337	NASDAQ	NAII	Wed, May 23, 2007	7.47	7.78	7.41	7.41
3336	NASDAQ	NAII	Tue, May 22, 2007	7.62	7.70	7.00	7.41
3335	NASDAQ	NAII	Mon, May 21, 2007	7.66	7.76	7.65	7.72
3334	NASDAQ	NAII	Fri, May 18, 2007	7.70	7.78	7.64	7.72
3333	NASDAQ	NAII	Thu, May 17, 2007	7.69	7.85	7.66	7.72
3332	NASDAQ	NAII	Wed, May 16, 2007	7.67	7.90	7.66	7.67
3331	NASDAQ	NAII	Tue, May 15, 2007	7.71	7.94	7.70	7.74
3330	NASDAQ	NAII	Mon, May 14, 2007	7.84	7.94	7.60	7.80
3329	NASDAQ	NAII	Fri, May 11, 2007	7.70	7.83	7.65	7.79
3328	NASDAQ	NAII	Thu, May 10, 2007	7.82	7.93	7.60	7.63
3327	NASDAQ	NAII	Wed, May 9, 2007	7.86	7.94	7.85	7.94
3326	NASDAQ	NAII	Tue, May 8, 2007	7.87	7.94	7.87	7.88
3325	NASDAQ	NAII	Mon, May 7, 2007	8.01	8.03	7.87	7.90
3324	NASDAQ	NAII	Fri, May 4, 2007	7.90	7.97	7.85	7.92
3323	NASDAQ	NAII	Wed, May 2, 2007	7.91	8.03	7.91	7.97
3322	NASDAQ	NAII	Tue, May 1, 2007	7.91	7.91	7.87	7.88
3321	NASDAQ	NAII	Mon, Apr 30, 2007	7.87	8.04	7.87	7.97
3320	NASDAQ	NAII	Fri, Apr 27, 2007	7.94	8.04	7.91	7.91
3319	NASDAQ	NAII	Thu, Apr 26, 2007	7.99	8.04	7.94	8.00
3318	NASDAQ	NAII	Wed, Apr 25, 2007	8.05	8.05	8.01	8.05
3317	NASDAQ	NAII	Tue, Apr 24, 2007	8.05	8.05	7.97	8.04
3316	NASDAQ	NAII	Mon, Apr 23, 2007	8.09	8.20	7.91	8.05
3315	NASDAQ	NAII	Fri, Apr 20, 2007	7.99	8.20	7.87	7.94
3314	NASDAQ	NAII	Thu, Apr 19, 2007	7.91	8.10	7.87	8.01
3313	NASDAQ	NAII	Wed, Apr 18, 2007	8.06	8.09	7.92	8.09
3312	NASDAQ	NAII	Tue, Apr 17, 2007	8.09	8.12	7.94	8.00
3311	NASDAQ	NAII	Mon, Apr 16, 2007	8.23	8.28	7.99	8.15
3310	NASDAQ	NAII	Fri, Apr 13, 2007	8.18	8.27	8.02	8.13
3309	NASDAQ	NAII	Thu, Apr 12, 2007	8.20	8.23	8.06	8.14
3308	NASDAQ	NAII	Wed, Apr 11, 2007	8.08	8.28	8.07	8.22
3307	NASDAQ	NAII	Tue, Apr 10, 2007	8.05	8.19	8.02	8.19
3306	NASDAQ	NAII	Mon, Apr 9, 2007	7.94	8.18	7.91	7.95
3305	NASDAQ	NAII	Thu, Apr 5, 2007	7.96	8.13	7.88	8.10
3304	NASDAQ	NAII	Wed, Apr 4, 2007	8.19	8.20	8.00	8.00
3303	NASDAQ	NAII	Tue, Apr 3, 2007	8.19	8.19	7.91	8.01
3302	NASDAQ	NAII	Mon, Apr 2, 2007	8.00	8.11	7.94	8.11
3301	NASDAQ	NAII	Fri, Mar 30, 2007	8.11	8.38	8.00	8.00
3300	NASDAQ	NAII	Thu, Mar 29, 2007	7.99	8.01	7.91	7.97
3299	NASDAQ	NAII	Wed, Mar 28, 2007	8.06	8.06	8.03	8.04
3298	NASDAQ	NAII	Tue, Mar 27, 2007	7.97	7.97	7.97	7.97
3297	NASDAQ	NAII	Mon, Mar 26, 2007	7.92	8.04	7.92	8.00
3296	NASDAQ	NAII	Fri, Mar 23, 2007	8.02	8.02	7.90	7.90
3295	NASDAQ	NAII	Thu, Mar 22, 2007	8.20	8.20	7.77	8.02
3294	NASDAQ	NAII	Wed, Mar 21, 2007	8.33	8.33	8.30	8.31
3293	NASDAQ	NAII	Tue, Mar 20, 2007	8.55	8.58	8.35	8.35
3292	NASDAQ	NAII	Mon, Mar 19, 2007	8.71	8.73	8.45	8.66
3291	NASDAQ	NAII	Fri, Mar 16, 2007	8.73	8.88	8.73	8.84
3290	NASDAQ	NAII	Thu, Mar 15, 2007	8.86	8.89	8.76	8.82
3289	NASDAQ	NAII	Wed, Mar 14, 2007	8.79	8.85	8.78	8.78
3288	NASDAQ	NAII	Tue, Mar 13, 2007	8.75	8.87	8.72	8.76
3287	NASDAQ	NAII	Mon, Mar 12, 2007	8.80	8.86	8.74	8.86
3286	NASDAQ	NAII	Fri, Mar 9, 2007	8.74	8.80	8.74	8.80
3285	NASDAQ	NAII	Thu, Mar 8, 2007	8.80	8.80	8.71	8.80
3284	NASDAQ	NAII	Wed, Mar 7, 2007	8.75	8.89	8.74	8.75
3283	NASDAQ	NAII	Tue, Mar 6, 2007	8.75	8.90	8.71	8.88
3282	NASDAQ	NAII	Mon, Mar 5, 2007	8.75	8.88	8.74	8.74
3281	NASDAQ	NAII	Fri, Mar 2, 2007	8.90	8.90	8.74	8.90
3280	NASDAQ	NAII	Thu, Mar 1, 2007	8.74	8.89	8.73	8.89
3279	NASDAQ	NAII	Wed, Feb 28, 2007	9.01	9.01	8.72	8.90
3278	NASDAQ	NAII	Tue, Feb 27, 2007	8.79	8.97	8.68	8.97
3277	NASDAQ	NAII	Mon, Feb 26, 2007	8.90	8.98	8.74	8.74
3276	NASDAQ	NAII	Fri, Feb 23, 2007	8.93	9.07	8.85	8.93
3275	NASDAQ	NAII	Thu, Feb 22, 2007	9.01	9.14	8.97	9.10
3274	NASDAQ	NAII	Wed, Feb 21, 2007	9.11	9.13	9.01	9.13
3273	NASDAQ	NAII	Tue, Feb 20, 2007	8.96	9.00	8.91	8.97
3272	NASDAQ	NAII	Fri, Feb 16, 2007	8.83	8.98	8.83	8.88
3271	NASDAQ	NAII	Thu, Feb 15, 2007	8.88	9.00	8.88	8.91
3270	NASDAQ	NAII	Wed, Feb 14, 2007	8.89	9.00	8.77	8.95
3269	NASDAQ	NAII	Tue, Feb 13, 2007	9.00	9.00	8.77	8.95
3268	NASDAQ	NAII	Mon, Feb 12, 2007	8.94	9.02	8.80	9.00
3267	NASDAQ	NAII	Fri, Feb 9, 2007	9.19	9.19	8.80	9.04
3266	NASDAQ	NAII	Thu, Feb 8, 2007	9.01	9.20	8.90	9.14
3265	NASDAQ	NAII	Wed, Feb 7, 2007	8.87	9.14	8.87	8.97
3264	NASDAQ	NAII	Tue, Feb 6, 2007	8.96	9.06	8.88	9.01
3263	NASDAQ	NAII	Mon, Feb 5, 2007	8.83	9.19	8.83	9.11
3262	NASDAQ	NAII	Fri, Feb 2, 2007	8.84	9.00	8.67	8.82
3261	NASDAQ	NAII	Thu, Feb 1, 2007	9.18	9.18	8.84	8.99
3260	NASDAQ	NAII	Wed, Jan 31, 2007	8.81	9.25	8.77	9.00
3259	NASDAQ	NAII	Tue, Jan 30, 2007	9.15	9.15	8.88	9.00
3258	NASDAQ	NAII	Mon, Jan 29, 2007	8.87	9.05	8.85	8.97
3257	NASDAQ	NAII	Fri, Jan 26, 2007	8.73	8.88	8.73	8.80
3256	NASDAQ	NAII	Thu, Jan 25, 2007	8.94	9.20	8.74	8.74
3255	NASDAQ	NAII	Wed, Jan 24, 2007	9.02	9.02	8.85	8.94
3254	NASDAQ	NAII	Tue, Jan 23, 2007	9.00	9.27	8.90	8.88
3253	NASDAQ	NAII	Mon, Jan 22, 2007	9.05	9.30	9.05	9.08
3252	NASDAQ	NAII	Fri, Jan 19, 2007	9.23	9.29	9.03	9.15
3251	NASDAQ	NAII	Thu, Jan 18, 2007	9.29	9.34	9.22	9.25
3250	NASDAQ	NAII	Wed, Jan 17, 2007	9.29	9.30	9.03	9.25
3249	NASDAQ	NAII	Tue, Jan 16, 2007	9.17	9.25	9.11	9.24
3248	NASDAQ	NAII	Fri, Jan 12, 2007	9.35	9.35	9.10	9.16
3247	NASDAQ	NAII	Thu, Jan 11, 2007	9.25	9.33	9.07	9.19
3246	NASDAQ	NAII	Wed, Jan 10, 2007	9.30	9.30	9.10	9.24
3245	NASDAQ	NAII	Tue, Jan 9, 2007	9.08	9.33	9.08	9.26
3244	NASDAQ	NAII	Mon, Jan 8, 2007	9.07	9.18	9.07	9.15
3243	NASDAQ	NAII	Fri, Jan 5, 2007	8.98	9.18	8.98	9.18
3242	NASDAQ	NAII	Thu, Jan 4, 2007	8.83	9.16	8.83	8.96
3241	NASDAQ	NAII	Wed, Jan 3, 2007	8.58	8.96	8.58	8.83
3240	NASDAQ	NAII	Fri, Dec 29, 2006	8.65	8.71	8.61	8.67
3239	NASDAQ	NAII	Thu, Dec 28, 2006	8.55	8.67	8.55	8.67
3238	NASDAQ	NAII	Wed, Dec 27, 2006	8.60	8.60	8.57	8.57
3237	NASDAQ	NAII	Tue, Dec 26, 2006	8.53	8.60	8.52	8.60
3236	NASDAQ	NAII	Thu, Dec 21, 2006	8.50	8.60	8.48	8.59
3235	NASDAQ	NAII	Wed, Dec 20, 2006	8.50	8.60	8.50	8.59
3234	NASDAQ	NAII	Tue, Dec 19, 2006	8.53	8.55	8.43	8.54
3233	NASDAQ	NAII	Mon, Dec 18, 2006	8.53	8.61	8.49	8.59
3232	NASDAQ	NAII	Fri, Dec 15, 2006	8.58	8.60	8.51	8.60
3231	NASDAQ	NAII	Thu, Dec 14, 2006	8.65	8.68	8.52	8.54
3230	NASDAQ	NAII	Wed, Dec 13, 2006	8.65	8.69	8.47	8.60
3229	NASDAQ	NAII	Tue, Dec 12, 2006	8.58	8.70	8.47	8.58
3228	NASDAQ	NAII	Mon, Dec 11, 2006	8.47	8.61	8.47	8.60
3227	NASDAQ	NAII	Fri, Dec 8, 2006	8.27	8.59	8.10	8.50
3226	NASDAQ	NAII	Thu, Dec 7, 2006	8.31	8.58	8.23	8.44
3225	NASDAQ	NAII	Wed, Dec 6, 2006	8.43	8.53	8.28	8.51
3224	NASDAQ	NAII	Tue, Dec 5, 2006	8.53	8.53	8.29	8.43
3223	NASDAQ	NAII	Mon, Dec 4, 2006	8.34	8.59	8.30	8.59
3222	NASDAQ	NAII	Fri, Dec 1, 2006	8.47	8.60	8.39	8.55
3221	NASDAQ	NAII	Thu, Nov 30, 2006	8.51	8.63	8.14	8.63
3220	NASDAQ	NAII	Wed, Nov 29, 2006	8.64	8.64	7.79	8.39
3219	NASDAQ	NAII	Tue, Nov 28, 2006	8.64	8.78	8.60	8.61
3218	NASDAQ	NAII	Mon, Nov 27, 2006	8.69	8.77	8.60	8.61
3217	NASDAQ	NAII	Fri, Nov 24, 2006	8.70	8.88	8.70	8.71
3216	NASDAQ	NAII	Wed, Nov 22, 2006	8.46	8.78	8.43	8.71
3215	NASDAQ	NAII	Tue, Nov 21, 2006	8.30	8.50	8.30	8.49
3214	NASDAQ	NAII	Mon, Nov 20, 2006	8.38	8.44	8.37	8.43
3213	NASDAQ	NAII	Fri, Nov 17, 2006	8.38	8.43	8.38	8.38
3212	NASDAQ	NAII	Thu, Nov 16, 2006	8.37	8.46	8.37	8.38
3211	NASDAQ	NAII	Wed, Nov 15, 2006	8.43	8.48	8.37	8.37
3210	NASDAQ	NAII	Tue, Nov 14, 2006	8.37	8.46	8.36	8.46
3209	NASDAQ	NAII	Mon, Nov 13, 2006	8.45	8.48	8.37	8.45
3208	NASDAQ	NAII	Fri, Nov 10, 2006	8.38	8.45	8.36	8.45
3207	NASDAQ	NAII	Thu, Nov 9, 2006	8.38	8.45	8.20	8.45
3206	NASDAQ	NAII	Wed, Nov 8, 2006	8.49	8.50	8.39	8.43
3205	NASDAQ	NAII	Tue, Nov 7, 2006	8.48	8.77	8.40	8.48
3204	NASDAQ	NAII	Mon, Nov 6, 2006	8.50	8.76	8.41	8.47
3203	NASDAQ	NAII	Fri, Nov 3, 2006	8.71	8.90	8.59	8.66
3202	NASDAQ	NAII	Thu, Nov 2, 2006	8.56	8.90	8.56	8.71
3201	NASDAQ	NAII	Wed, Nov 1, 2006	8.64	8.64	8.56	8.58
3200	NASDAQ	NAII	Tue, Oct 31, 2006	8.53	8.67	8.53	8.67
3199	NASDAQ	NAII	Mon, Oct 30, 2006	8.54	8.60	8.50	8.55
3198	NASDAQ	NAII	Fri, Oct 27, 2006	8.66	8.73	8.61	8.71
3197	NASDAQ	NAII	Thu, Oct 26, 2006	8.58	8.76	8.50	8.69
3196	NASDAQ	NAII	Wed, Oct 25, 2006	8.60	8.78	8.60	8.64
3195	NASDAQ	NAII	Tue, Oct 24, 2006	8.66	8.90	8.60	8.60
3194	NASDAQ	NAII	Mon, Oct 23, 2006	8.86	9.16	8.86	8.98
3193	NASDAQ	NAII	Fri, Oct 20, 2006	9.13	9.19	9.11	9.17
3192	NASDAQ	NAII	Thu, Oct 19, 2006	9.08	9.23	8.91	9.15
3191	NASDAQ	NAII	Wed, Oct 18, 2006	9.21	9.21	9.05	9.17
3190	NASDAQ	NAII	Tue, Oct 17, 2006	9.15	9.25	8.83	9.25
3189	NASDAQ	NAII	Mon, Oct 16, 2006	9.07	9.25	9.07	9.25
3188	NASDAQ	NAII	Fri, Oct 13, 2006	9.15	9.25	9.15	9.25
3187	NASDAQ	NAII	Thu, Oct 12, 2006	9.20	9.25	9.15	9.18
3186	NASDAQ	NAII	Wed, Oct 11, 2006	9.16	9.23	9.12	9.23
3185	NASDAQ	NAII	Tue, Oct 10, 2006	8.96	9.25	8.96	9.23
3184	NASDAQ	NAII	Mon, Oct 9, 2006	9.02	9.25	8.91	9.25
3183	NASDAQ	NAII	Fri, Oct 6, 2006	9.26	9.26	9.22	9.22
3182	NASDAQ	NAII	Thu, Oct 5, 2006	9.23	9.24	9.15	9.23
3181	NASDAQ	NAII	Wed, Oct 4, 2006	9.24	9.24	9.17	9.17
3180	NASDAQ	NAII	Tue, Oct 3, 2006	9.09	9.21	9.05	9.21
3179	NASDAQ	NAII	Mon, Oct 2, 2006	9.24	9.40	8.97	9.21
3178	NASDAQ	NAII	Fri, Sep 29, 2006	9.16	9.24	8.91	9.23
3177	NASDAQ	NAII	Thu, Sep 28, 2006	9.19	9.22	9.00	9.15
3176	NASDAQ	NAII	Wed, Sep 27, 2006	9.15	9.17	9.06	9.13
3175	NASDAQ	NAII	Tue, Sep 26, 2006	8.98	9.19	8.91	9.13
3174	NASDAQ	NAII	Mon, Sep 25, 2006	9.30	9.30	8.81	9.15
3173	NASDAQ	NAII	Fri, Sep 22, 2006	9.16	9.28	9.01	9.24
3172	NASDAQ	NAII	Thu, Sep 21, 2006	9.18	9.28	8.89	9.17
3171	NASDAQ	NAII	Wed, Sep 20, 2006	9.20	9.33	9.06	9.25
3170	NASDAQ	NAII	Tue, Sep 19, 2006	9.02	9.35	9.02	9.24
3169	NASDAQ	NAII	Mon, Sep 18, 2006	9.14	9.25	9.14	9.22
3168	NASDAQ	NAII	Fri, Sep 15, 2006	9.12	9.25	9.12	9.21
3167	NASDAQ	NAII	Thu, Sep 14, 2006	8.90	9.25	8.88	9.25
3166	NASDAQ	NAII	Wed, Sep 13, 2006	8.73	9.10	8.62	9.10
3165	NASDAQ	NAII	Tue, Sep 12, 2006	9.50	9.50	8.86	8.95
3164	NASDAQ	NAII	Mon, Sep 11, 2006	9.71	9.71	9.28	9.48
3163	NASDAQ	NAII	Fri, Sep 8, 2006	9.60	9.60	9.23	9.49
3162	NASDAQ	NAII	Thu, Sep 7, 2006	9.24	9.50	9.20	9.50
3161	NASDAQ	NAII	Wed, Sep 6, 2006	9.26	9.61	9.17	9.47
3160	NASDAQ	NAII	Tue, Sep 5, 2006	9.38	9.59	9.23	9.51
3159	NASDAQ	NAII	Fri, Sep 1, 2006	9.24	9.69	9.18	9.50
3158	NASDAQ	NAII	Thu, Aug 31, 2006	9.53	9.65	9.25	9.41
3157	NASDAQ	NAII	Wed, Aug 30, 2006	9.15	9.70	9.12	9.40
3156	NASDAQ	NAII	Tue, Aug 29, 2006	9.45	9.61	9.40	9.55
3155	NASDAQ	NAII	Mon, Aug 28, 2006	9.35	9.51	9.35	9.51
3154	NASDAQ	NAII	Fri, Aug 25, 2006	9.28	9.35	9.06	9.35
3153	NASDAQ	NAII	Thu, Aug 24, 2006	9.11	9.35	9.05	9.32
3152	NASDAQ	NAII	Wed, Aug 23, 2006	8.88	9.35	8.72	9.32
3151	NASDAQ	NAII	Tue, Aug 22, 2006	8.80	9.34	8.80	9.13
3150	NASDAQ	NAII	Mon, Aug 21, 2006	9.03	9.44	9.02	9.31
3149	NASDAQ	NAII	Fri, Aug 18, 2006	7.79	9.49	7.79	9.24
3148	NASDAQ	NAII	Thu, Aug 17, 2006	7.65	8.10	7.65	7.90
3147	NASDAQ	NAII	Wed, Aug 16, 2006	7.60	8.38	7.24	7.93
3146	NASDAQ	NAII	Tue, Aug 15, 2006	8.45	8.74	7.75	7.77
3145	NASDAQ	NAII	Mon, Aug 14, 2006	9.09	9.13	8.56	8.67
3144	NASDAQ	NAII	Fri, Aug 11, 2006	9.05	9.15	8.25	8.90
3143	NASDAQ	NAII	Thu, Aug 10, 2006	8.92	9.22	8.84	9.00
3142	NASDAQ	NAII	Wed, Aug 9, 2006	9.25	9.40	8.90	8.92
3141	NASDAQ	NAII	Tue, Aug 8, 2006	8.91	9.27	8.80	9.25
3140	NASDAQ	NAII	Mon, Aug 7, 2006	8.96	9.32	8.75	9.00
3139	NASDAQ	NAII	Fri, Aug 4, 2006	9.23	9.28	9.00	9.00
3138	NASDAQ	NAII	Thu, Aug 3, 2006	9.15	9.39	9.00	9.38
3137	NASDAQ	NAII	Wed, Aug 2, 2006	9.29	9.41	9.03	9.10
3136	NASDAQ	NAII	Tue, Aug 1, 2006	9.17	9.50	9.06	9.17
3135	NASDAQ	NAII	Mon, Jul 31, 2006	9.32	9.32	9.03	9.30
3134	NASDAQ	NAII	Fri, Jul 28, 2006	9.07	9.81	8.86	9.32
3133	NASDAQ	NAII	Thu, Jul 27, 2006	8.74	9.22	8.58	9.22
3132	NASDAQ	NAII	Wed, Jul 26, 2006	8.91	8.99	8.62	8.66
3131	NASDAQ	NAII	Tue, Jul 25, 2006	8.99	9.21	8.69	8.94
3130	NASDAQ	NAII	Mon, Jul 24, 2006	9.07	9.28	8.70	9.03
3129	NASDAQ	NAII	Fri, Jul 21, 2006	8.70	9.27	8.70	9.16
3128	NASDAQ	NAII	Thu, Jul 20, 2006	9.14	9.44	8.41	9.05
3127	NASDAQ	NAII	Wed, Jul 19, 2006	9.11	9.30	8.66	9.13
3126	NASDAQ	NAII	Tue, Jul 18, 2006	9.11	9.50	9.04	9.50
3125	NASDAQ	NAII	Mon, Jul 17, 2006	9.33	9.54	9.05	9.30
3124	NASDAQ	NAII	Fri, Jul 14, 2006	9.41	9.52	9.18	9.52
3123	NASDAQ	NAII	Thu, Jul 13, 2006	9.78	9.78	9.05	9.49
3122	NASDAQ	NAII	Wed, Jul 12, 2006	9.80	10.07	9.78	9.85
3121	NASDAQ	NAII	Tue, Jul 11, 2006	10.07	10.31	9.85	9.91
3120	NASDAQ	NAII	Mon, Jul 10, 2006	10.10	10.45	10.06	10.10
3119	NASDAQ	NAII	Fri, Jul 7, 2006	10.01	10.59	9.82	10.49
3118	NASDAQ	NAII	Thu, Jul 6, 2006	10.08	10.97	10.08	10.60
3117	NASDAQ	NAII	Wed, Jul 5, 2006	10.60	11.02	10.46	10.84
3116	NASDAQ	NAII	Mon, Jul 3, 2006	10.94	10.94	10.54	10.76
3115	NASDAQ	NAII	Fri, Jun 30, 2006	10.50	11.10	10.39	10.72
3114	NASDAQ	NAII	Thu, Jun 29, 2006	10.81	10.86	10.53	10.55
3113	NASDAQ	NAII	Wed, Jun 28, 2006	9.74	11.35	9.68	10.86
3112	NASDAQ	NAII	Tue, Jun 27, 2006	9.77	10.10	9.68	9.75
3111	NASDAQ	NAII	Mon, Jun 26, 2006	9.80	10.10	9.70	9.97
3110	NASDAQ	NAII	Fri, Jun 23, 2006	9.67	9.74	9.67	9.74
3109	NASDAQ	NAII	Thu, Jun 22, 2006	9.65	9.89	9.65	9.86
3108	NASDAQ	NAII	Wed, Jun 21, 2006	9.85	10.10	9.76	9.86
3107	NASDAQ	NAII	Tue, Jun 20, 2006	10.20	10.20	9.82	9.86
3106	NASDAQ	NAII	Mon, Jun 19, 2006	9.88	10.01	9.68	9.84
3105	NASDAQ	NAII	Fri, Jun 16, 2006	10.02	10.05	9.68	10.01
3104	NASDAQ	NAII	Thu, Jun 15, 2006	10.07	10.16	9.88	10.08
3103	NASDAQ	NAII	Wed, Jun 14, 2006	10.05	10.23	9.70	10.08
3102	NASDAQ	NAII	Tue, Jun 13, 2006	10.17	10.20	9.68	10.01
3101	NASDAQ	NAII	Mon, Jun 12, 2006	10.16	10.25	9.68	10.02
3100	NASDAQ	NAII	Fri, Jun 9, 2006	10.31	10.35	9.74	9.91
3099	NASDAQ	NAII	Thu, Jun 8, 2006	9.92	10.12	9.74	10.12
3098	NASDAQ	NAII	Wed, Jun 7, 2006	10.02	10.15	9.81	10.02
3097	NASDAQ	NAII	Tue, Jun 6, 2006	9.82	10.32	9.82	10.02
3096	NASDAQ	NAII	Mon, Jun 5, 2006	10.01	10.18	9.88	10.05
3095	NASDAQ	NAII	Fri, Jun 2, 2006	9.98	9.98	9.71	9.87
3094	NASDAQ	NAII	Thu, Jun 1, 2006	10.20	10.40	9.78	9.95
3093	NASDAQ	NAII	Wed, May 31, 2006	10.00	10.38	10.00	10.15
3092	NASDAQ	NAII	Tue, May 30, 2006	10.06	10.14	10.02	10.09
3091	NASDAQ	NAII	Fri, May 26, 2006	10.08	10.35	10.02	10.24
3090	NASDAQ	NAII	Thu, May 25, 2006	10.44	10.48	10.02	10.25
3089	NASDAQ	NAII	Wed, May 24, 2006	10.21	10.35	10.12	10.34
3088	NASDAQ	NAII	Tue, May 23, 2006	10.25	10.46	10.13	10.42
3087	NASDAQ	NAII	Mon, May 22, 2006	10.32	10.41	9.75	10.36
3086	NASDAQ	NAII	Fri, May 19, 2006	10.12	10.25	9.99	10.18
3085	NASDAQ	NAII	Thu, May 18, 2006	9.77	10.00	9.70	9.99
3084	NASDAQ	NAII	Wed, May 17, 2006	9.72	9.98	9.65	9.87
3083	NASDAQ	NAII	Tue, May 16, 2006	10.00	10.00	9.70	9.78
3082	NASDAQ	NAII	Mon, May 15, 2006	9.84	10.19	8.81	10.19
3081	NASDAQ	NAII	Fri, May 12, 2006	10.19	10.32	9.21	9.96
3080	NASDAQ	NAII	Thu, May 11, 2006	10.25	10.34	10.06	10.26
3079	NASDAQ	NAII	Wed, May 10, 2006	9.74	10.25	9.74	10.18
3078	NASDAQ	NAII	Tue, May 9, 2006	9.73	9.73	9.50	9.70
3077	NASDAQ	NAII	Mon, May 8, 2006	9.76	9.85	9.60	9.72
3076	NASDAQ	NAII	Fri, May 5, 2006	9.80	9.86	9.54	9.84
3075	NASDAQ	NAII	Thu, May 4, 2006	9.89	9.89	9.81	9.89
3074	NASDAQ	NAII	Wed, May 3, 2006	10.16	10.16	9.78	9.89
3073	NASDAQ	NAII	Tue, May 2, 2006	9.93	10.11	9.87	9.96
3072	NASDAQ	NAII	Mon, May 1, 2006	9.20	10.50	9.00	9.93
3071	NASDAQ	NAII	Fri, Apr 28, 2006	8.25	8.47	8.25	8.45
3070	NASDAQ	NAII	Thu, Apr 27, 2006	8.26	8.43	8.10	8.43
3069	NASDAQ	NAII	Wed, Apr 26, 2006	8.42	8.47	8.35	8.44
3068	NASDAQ	NAII	Tue, Apr 25, 2006	8.08	8.45	8.08	8.35
3067	NASDAQ	NAII	Mon, Apr 24, 2006	8.13	8.19	8.13	8.18
3066	NASDAQ	NAII	Fri, Apr 21, 2006	7.97	8.19	7.96	8.15
3065	NASDAQ	NAII	Thu, Apr 20, 2006	8.07	8.20	8.03	8.11
3064	NASDAQ	NAII	Wed, Apr 19, 2006	7.94	8.20	7.72	8.05
3063	NASDAQ	NAII	Tue, Apr 18, 2006	8.04	8.15	7.95	8.04
3062	NASDAQ	NAII	Mon, Apr 17, 2006	7.93	8.25	7.87	8.05
3061	NASDAQ	NAII	Thu, Apr 13, 2006	8.04	8.20	7.79	8.08
3060	NASDAQ	NAII	Wed, Apr 12, 2006	8.03	8.09	8.02	8.05
3059	NASDAQ	NAII	Tue, Apr 11, 2006	8.04	8.17	8.02	8.10
3058	NASDAQ	NAII	Mon, Apr 10, 2006	8.22	8.22	8.12	8.17
3057	NASDAQ	NAII	Fri, Apr 7, 2006	8.15	8.18	8.15	8.18
3056	NASDAQ	NAII	Thu, Apr 6, 2006	8.15	8.20	8.15	8.20
3055	NASDAQ	NAII	Wed, Apr 5, 2006	8.05	8.15	8.05	8.15
3054	NASDAQ	NAII	Tue, Apr 4, 2006	8.03	8.11	8.00	8.00
3053	NASDAQ	NAII	Mon, Apr 3, 2006	8.15	8.15	8.04	8.11
3052	NASDAQ	NAII	Fri, Mar 31, 2006	8.15	8.15	8.00	8.14
3051	NASDAQ	NAII	Thu, Mar 30, 2006	8.00	8.15	8.00	8.13
3050	NASDAQ	NAII	Wed, Mar 29, 2006	8.00	8.14	7.66	8.09
3049	NASDAQ	NAII	Tue, Mar 28, 2006	8.04	8.19	8.00	8.10
3048	NASDAQ	NAII	Mon, Mar 27, 2006	8.01	8.16	8.00	8.00
3047	NASDAQ	NAII	Fri, Mar 24, 2006	8.12	8.19	8.07	8.13
3046	NASDAQ	NAII	Thu, Mar 23, 2006	8.19	8.19	8.05	8.12
3045	NASDAQ	NAII	Wed, Mar 22, 2006	8.01	8.36	8.01	8.13
3044	NASDAQ	NAII	Tue, Mar 21, 2006	8.16	8.23	8.11	8.13
3043	NASDAQ	NAII	Mon, Mar 20, 2006	8.17	8.27	8.05	8.16
3042	NASDAQ	NAII	Fri, Mar 17, 2006	8.38	8.46	8.14	8.20
3041	NASDAQ	NAII	Thu, Mar 16, 2006	8.40	8.40	8.23	8.30
3040	NASDAQ	NAII	Wed, Mar 15, 2006	8.19	8.38	8.17	8.38
3039	NASDAQ	NAII	Tue, Mar 14, 2006	8.19	8.38	8.17	8.36
3038	NASDAQ	NAII	Mon, Mar 13, 2006	8.40	8.40	8.14	8.25
3037	NASDAQ	NAII	Fri, Mar 10, 2006	8.50	8.50	8.14	8.40
3036	NASDAQ	NAII	Thu, Mar 9, 2006	8.25	8.43	8.19	8.35
3035	NASDAQ	NAII	Wed, Mar 8, 2006	8.45	8.45	8.24	8.33
3034	NASDAQ	NAII	Tue, Mar 7, 2006	8.59	8.60	8.23	8.44
3033	NASDAQ	NAII	Mon, Mar 6, 2006	8.30	8.60	8.19	8.54
3032	NASDAQ	NAII	Fri, Mar 3, 2006	8.30	8.30	8.10	8.25
3031	NASDAQ	NAII	Thu, Mar 2, 2006	8.41	8.55	8.14	8.26
3030	NASDAQ	NAII	Wed, Mar 1, 2006	8.42	8.65	8.05	8.36
3029	NASDAQ	NAII	Tue, Feb 28, 2006	8.64	8.65	8.42	8.52
3028	NASDAQ	NAII	Mon, Feb 27, 2006	8.36	8.59	8.36	8.51
3027	NASDAQ	NAII	Fri, Feb 24, 2006	8.36	8.36	8.00	8.28
3026	NASDAQ	NAII	Thu, Feb 23, 2006	7.48	8.60	7.48	8.28
3025	NASDAQ	NAII	Wed, Feb 22, 2006	7.45	7.55	7.39	7.44
3024	NASDAQ	NAII	Tue, Feb 21, 2006	7.32	7.55	7.26	7.54
3023	NASDAQ	NAII	Fri, Feb 17, 2006	7.43	7.49	7.37	7.42
3022	NASDAQ	NAII	Thu, Feb 16, 2006	7.40	7.44	7.31	7.42
3021	NASDAQ	NAII	Wed, Feb 15, 2006	7.39	7.50	7.26	7.44
3020	NASDAQ	NAII	Tue, Feb 14, 2006	7.45	7.49	7.26	7.44
3019	NASDAQ	NAII	Mon, Feb 13, 2006	7.39	7.49	7.37	7.40
3018	NASDAQ	NAII	Fri, Feb 10, 2006	7.39	7.48	7.25	7.38
3017	NASDAQ	NAII	Thu, Feb 9, 2006	7.41	7.49	7.33	7.39
3016	NASDAQ	NAII	Wed, Feb 8, 2006	7.25	7.45	7.25	7.37
3015	NASDAQ	NAII	Tue, Feb 7, 2006	7.40	7.40	7.25	7.30
3014	NASDAQ	NAII	Mon, Feb 6, 2006	7.40	7.40	7.26	7.26
3013	NASDAQ	NAII	Fri, Feb 3, 2006	7.40	7.40	7.40	7.40
3012	NASDAQ	NAII	Thu, Feb 2, 2006	7.42	7.50	7.32	7.42
3011	NASDAQ	NAII	Wed, Feb 1, 2006	7.40	7.50	7.32	7.44
3010	NASDAQ	NAII	Tue, Jan 31, 2006	7.40	7.50	7.28	7.50
3009	NASDAQ	NAII	Mon, Jan 30, 2006	7.40	7.40	7.25	7.40
3008	NASDAQ	NAII	Fri, Jan 27, 2006	7.09	7.59	7.09	7.34
3007	NASDAQ	NAII	Thu, Jan 26, 2006	6.85	6.97	6.85	6.94
3006	NASDAQ	NAII	Wed, Jan 25, 2006	6.91	6.96	6.86	6.93
3005	NASDAQ	NAII	Tue, Jan 24, 2006	6.92	6.97	6.92	6.93
3004	NASDAQ	NAII	Mon, Jan 23, 2006	6.88	6.97	6.88	6.97
3003	NASDAQ	NAII	Fri, Jan 20, 2006	6.91	6.98	6.84	6.91
3002	NASDAQ	NAII	Thu, Jan 19, 2006	6.67	6.95	6.43	6.92
3001	NASDAQ	NAII	Wed, Jan 18, 2006	6.96	6.96	6.88	6.92
3000	NASDAQ	NAII	Tue, Jan 17, 2006	6.67	6.97	6.67	6.92
2999	NASDAQ	NAII	Fri, Jan 13, 2006	6.35	6.61	6.35	6.61
2998	NASDAQ	NAII	Thu, Jan 12, 2006	6.31	6.54	6.31	6.50
2997	NASDAQ	NAII	Wed, Jan 11, 2006	6.34	6.61	6.28	6.50
2996	NASDAQ	NAII	Tue, Jan 10, 2006	6.31	6.42	6.27	6.41
2995	NASDAQ	NAII	Mon, Jan 9, 2006	6.28	6.43	6.27	6.34
2994	NASDAQ	NAII	Fri, Jan 6, 2006	6.41	6.46	6.36	6.44
2993	NASDAQ	NAII	Thu, Jan 5, 2006	6.39	6.49	6.36	6.37
2992	NASDAQ	NAII	Wed, Jan 4, 2006	6.32	6.54	6.32	6.48
2991	NASDAQ	NAII	Tue, Jan 3, 2006	6.40	6.46	6.36	6.37
2990	NASDAQ	NAII	Fri, Dec 30, 2005	6.37	6.48	6.36	6.48
2989	NASDAQ	NAII	Thu, Dec 29, 2005	6.37	6.43	6.37	6.41
2988	NASDAQ	NAII	Wed, Dec 28, 2005	6.33	6.47	6.33	6.44
2987	NASDAQ	NAII	Tue, Dec 27, 2005	6.28	6.47	6.28	6.45
2986	NASDAQ	NAII	Fri, Dec 23, 2005	6.37	6.47	6.37	6.46
2985	NASDAQ	NAII	Thu, Dec 22, 2005	6.46	6.48	6.36	6.45
2984	NASDAQ	NAII	Wed, Dec 21, 2005	6.33	6.47	6.33	6.47
2983	NASDAQ	NAII	Tue, Dec 20, 2005	6.45	6.48	6.36	6.45
2982	NASDAQ	NAII	Mon, Dec 19, 2005	6.50	6.50	6.36	6.50
2981	NASDAQ	NAII	Fri, Dec 16, 2005	6.39	6.49	6.36	6.49
2980	NASDAQ	NAII	Thu, Dec 15, 2005	6.25	6.49	6.25	6.42
2979	NASDAQ	NAII	Wed, Dec 14, 2005	6.46	6.50	6.32	6.32
2978	NASDAQ	NAII	Tue, Dec 13, 2005	6.40	6.50	6.40	6.47
2977	NASDAQ	NAII	Mon, Dec 12, 2005	6.50	6.50	6.26	6.42
2976	NASDAQ	NAII	Fri, Dec 9, 2005	6.50	6.50	6.25	6.49
2975	NASDAQ	NAII	Thu, Dec 8, 2005	6.42	6.50	6.41	6.47
2974	NASDAQ	NAII	Wed, Dec 7, 2005	6.28	6.47	6.28	6.47
2973	NASDAQ	NAII	Tue, Dec 6, 2005	6.62	6.68	6.35	6.47
2972	NASDAQ	NAII	Mon, Dec 5, 2005	6.15	6.49	6.09	6.45
2971	NASDAQ	NAII	Fri, Dec 2, 2005	5.91	6.06	5.90	6.05
2970	NASDAQ	NAII	Thu, Dec 1, 2005	5.92	5.98	5.70	5.87
2969	NASDAQ	NAII	Wed, Nov 30, 2005	5.41	6.00	5.32	6.00
2968	NASDAQ	NAII	Tue, Nov 29, 2005	5.25	5.47	5.22	5.44
2967	NASDAQ	NAII	Mon, Nov 28, 2005	5.64	5.67	5.27	5.37
2966	NASDAQ	NAII	Fri, Nov 25, 2005	5.67	5.67	5.31	5.64
2965	NASDAQ	NAII	Wed, Nov 23, 2005	5.49	5.58	5.20	5.39
2964	NASDAQ	NAII	Tue, Nov 22, 2005	5.39	5.57	5.27	5.27
2963	NASDAQ	NAII	Mon, Nov 21, 2005	5.59	5.59	5.37	5.49
2962	NASDAQ	NAII	Fri, Nov 18, 2005	5.42	5.65	5.34	5.53
2961	NASDAQ	NAII	Thu, Nov 17, 2005	5.59	5.69	5.28	5.58
2960	NASDAQ	NAII	Wed, Nov 16, 2005	5.58	5.78	5.45	5.65
2959	NASDAQ	NAII	Tue, Nov 15, 2005	5.45	5.82	5.43	5.58
2958	NASDAQ	NAII	Mon, Nov 14, 2005	5.63	5.66	5.53	5.56
2957	NASDAQ	NAII	Fri, Nov 11, 2005	5.82	5.91	5.43	5.70
2956	NASDAQ	NAII	Thu, Nov 10, 2005	5.29	5.94	5.26	5.68
2955	NASDAQ	NAII	Wed, Nov 9, 2005	5.41	5.41	5.29	5.38
2954	NASDAQ	NAII	Tue, Nov 8, 2005	5.80	5.80	5.42	5.42
2953	NASDAQ	NAII	Mon, Nov 7, 2005	5.57	5.88	5.41	5.48
2952	NASDAQ	NAII	Fri, Nov 4, 2005	5.54	5.95	5.50	5.70
2951	NASDAQ	NAII	Thu, Nov 3, 2005	5.75	5.96	5.43	5.69
2950	NASDAQ	NAII	Wed, Nov 2, 2005	5.75	5.91	5.75	5.81
2949	NASDAQ	NAII	Tue, Nov 1, 2005	5.81	6.00	5.41	5.84
2948	NASDAQ	NAII	Mon, Oct 31, 2005	5.56	5.99	5.49	5.99
2947	NASDAQ	NAII	Fri, Oct 28, 2005	5.18	5.76	5.08	5.60
2946	NASDAQ	NAII	Thu, Oct 27, 2005	5.56	5.65	5.30	5.34
2945	NASDAQ	NAII	Wed, Oct 26, 2005	5.50	5.79	5.03	5.50
2944	NASDAQ	NAII	Tue, Oct 25, 2005	5.66	5.72	5.48	5.51
2943	NASDAQ	NAII	Mon, Oct 24, 2005	5.86	5.86	5.37	5.65
2942	NASDAQ	NAII	Fri, Oct 21, 2005	5.89	5.89	5.45	5.62
2941	NASDAQ	NAII	Thu, Oct 20, 2005	6.23	6.23	5.68	5.88
2940	NASDAQ	NAII	Wed, Oct 19, 2005	6.48	6.68	6.37	6.37
2939	NASDAQ	NAII	Mon, Oct 17, 2005	6.68	6.74	6.48	6.59
2938	NASDAQ	NAII	Fri, Oct 14, 2005	6.64	6.69	6.48	6.65
2937	NASDAQ	NAII	Thu, Oct 13, 2005	6.72	6.72	6.48	6.64
2936	NASDAQ	NAII	Wed, Oct 12, 2005	6.67	6.71	6.48	6.61
2935	NASDAQ	NAII	Tue, Oct 11, 2005	6.75	6.75	6.48	6.64
2934	NASDAQ	NAII	Mon, Oct 10, 2005	6.65	6.78	6.48	6.59
2933	NASDAQ	NAII	Fri, Oct 7, 2005	6.72	6.72	6.51	6.69
2932	NASDAQ	NAII	Thu, Oct 6, 2005	6.63	6.69	6.53	6.65
2931	NASDAQ	NAII	Wed, Oct 5, 2005	6.80	6.80	6.49	6.69
2930	NASDAQ	NAII	Tue, Oct 4, 2005	6.78	6.89	6.72	6.80
2929	NASDAQ	NAII	Mon, Oct 3, 2005	6.93	6.97	6.62	6.78
2928	NASDAQ	NAII	Fri, Sep 30, 2005	6.72	6.94	6.72	6.87
2927	NASDAQ	NAII	Thu, Sep 29, 2005	6.69	6.95	6.48	6.84
2926	NASDAQ	NAII	Wed, Sep 28, 2005	6.54	6.74	6.50	6.70
2925	NASDAQ	NAII	Tue, Sep 27, 2005	6.66	6.76	6.50	6.64
2924	NASDAQ	NAII	Mon, Sep 26, 2005	6.74	6.83	6.60	6.68
2923	NASDAQ	NAII	Fri, Sep 23, 2005	6.72	6.79	6.62	6.79
2922	NASDAQ	NAII	Thu, Sep 22, 2005	6.72	6.79	6.63	6.71
2921	NASDAQ	NAII	Wed, Sep 21, 2005	6.85	6.89	6.63	6.74
2920	NASDAQ	NAII	Tue, Sep 20, 2005	6.70	6.84	6.66	6.83
2919	NASDAQ	NAII	Mon, Sep 19, 2005	6.65	6.90	6.63	6.89
2918	NASDAQ	NAII	Fri, Sep 16, 2005	6.79	6.84	6.70	6.83
2917	NASDAQ	NAII	Thu, Sep 15, 2005	6.95	6.96	6.74	6.78
2916	NASDAQ	NAII	Wed, Sep 14, 2005	6.94	7.09	6.87	6.90
2915	NASDAQ	NAII	Tue, Sep 13, 2005	7.04	7.10	6.71	6.86
2914	NASDAQ	NAII	Mon, Sep 12, 2005	6.99	7.10	6.84	7.01
2913	NASDAQ	NAII	Fri, Sep 9, 2005	6.74	7.10	6.52	7.10
2912	NASDAQ	NAII	Thu, Sep 8, 2005	6.85	6.93	6.20	6.75
2911	NASDAQ	NAII	Wed, Sep 7, 2005	7.00	7.00	6.80	6.94
2910	NASDAQ	NAII	Tue, Sep 6, 2005	8.03	8.14	6.57	6.78
2909	NASDAQ	NAII	Fri, Sep 2, 2005	8.05	8.06	8.05	8.05
2908	NASDAQ	NAII	Thu, Sep 1, 2005	8.05	8.07	8.05	8.05
2907	NASDAQ	NAII	Wed, Aug 31, 2005	7.91	8.06	7.91	8.05
2906	NASDAQ	NAII	Tue, Aug 30, 2005	8.06	8.14	8.05	8.05
2905	NASDAQ	NAII	Mon, Aug 29, 2005	8.05	8.15	8.04	8.14
2904	NASDAQ	NAII	Fri, Aug 26, 2005	8.10	8.15	8.05	8.10
2903	NASDAQ	NAII	Thu, Aug 25, 2005	8.15	8.15	8.05	8.15
2902	NASDAQ	NAII	Wed, Aug 24, 2005	8.15	8.15	8.05	8.12
2901	NASDAQ	NAII	Tue, Aug 23, 2005	8.08	8.13	8.06	8.13
2900	NASDAQ	NAII	Mon, Aug 22, 2005	8.02	8.19	8.02	8.10
2899	NASDAQ	NAII	Fri, Aug 19, 2005	8.03	8.19	8.03	8.19
2898	NASDAQ	NAII	Thu, Aug 18, 2005	8.26	8.26	8.07	8.19
2897	NASDAQ	NAII	Wed, Aug 17, 2005	8.18	8.24	8.07	8.19
2896	NASDAQ	NAII	Tue, Aug 16, 2005	8.14	8.24	8.05	8.24
2895	NASDAQ	NAII	Mon, Aug 15, 2005	8.20	8.21	8.12	8.19
2894	NASDAQ	NAII	Fri, Aug 12, 2005	8.11	8.22	8.05	8.22
2893	NASDAQ	NAII	Thu, Aug 11, 2005	8.16	8.25	8.06	8.24
2892	NASDAQ	NAII	Wed, Aug 10, 2005	8.26	8.26	8.15	8.21
2891	NASDAQ	NAII	Tue, Aug 9, 2005	8.10	8.25	8.05	8.22
2890	NASDAQ	NAII	Mon, Aug 8, 2005	8.19	8.20	8.05	8.11
2889	NASDAQ	NAII	Fri, Aug 5, 2005	8.09	8.19	8.06	8.19
2888	NASDAQ	NAII	Thu, Aug 4, 2005	8.09	8.20	8.08	8.19
2887	NASDAQ	NAII	Wed, Aug 3, 2005	8.16	8.25	8.16	8.23
2886	NASDAQ	NAII	Tue, Aug 2, 2005	8.20	8.26	8.05	8.19
2885	NASDAQ	NAII	Mon, Aug 1, 2005	8.07	8.26	8.07	8.25
2884	NASDAQ	NAII	Fri, Jul 29, 2005	8.29	8.38	8.16	8.23
2883	NASDAQ	NAII	Thu, Jul 28, 2005	8.20	8.26	7.70	8.20
2882	NASDAQ	NAII	Wed, Jul 27, 2005	8.00	8.20	7.95	8.13
2881	NASDAQ	NAII	Tue, Jul 26, 2005	7.90	8.09	7.90	8.07
2880	NASDAQ	NAII	Mon, Jul 25, 2005	7.96	8.02	7.92	8.02
2879	NASDAQ	NAII	Fri, Jul 22, 2005	7.77	8.09	7.56	8.02
2878	NASDAQ	NAII	Thu, Jul 21, 2005	7.76	7.96	7.76	7.96
2877	NASDAQ	NAII	Wed, Jul 20, 2005	7.94	8.17	7.75	7.96
2876	NASDAQ	NAII	Tue, Jul 19, 2005	8.02	8.05	7.76	8.05
2875	NASDAQ	NAII	Mon, Jul 18, 2005	7.93	8.09	7.57	7.95
2874	NASDAQ	NAII	Fri, Jul 15, 2005	7.95	8.08	7.94	8.04
2873	NASDAQ	NAII	Thu, Jul 14, 2005	8.08	8.08	7.93	8.00
2872	NASDAQ	NAII	Wed, Jul 13, 2005	8.02	8.17	7.95	8.04
2871	NASDAQ	NAII	Tue, Jul 12, 2005	7.90	8.19	7.90	8.05
2870	NASDAQ	NAII	Mon, Jul 11, 2005	8.21	8.24	7.91	8.05
2869	NASDAQ	NAII	Fri, Jul 8, 2005	8.25	8.25	7.90	8.21
2868	NASDAQ	NAII	Thu, Jul 7, 2005	8.00	8.23	8.00	8.23
2867	NASDAQ	NAII	Wed, Jul 6, 2005	8.18	8.25	8.00	8.21
2866	NASDAQ	NAII	Tue, Jul 5, 2005	7.99	8.25	7.89	8.15
2865	NASDAQ	NAII	Fri, Jul 1, 2005	8.17	8.20	8.13	8.20
2864	NASDAQ	NAII	Thu, Jun 30, 2005	8.20	8.21	7.90	8.21
2863	NASDAQ	NAII	Wed, Jun 29, 2005	8.08	8.25	7.96	8.21
2862	NASDAQ	NAII	Tue, Jun 28, 2005	8.00	8.07	7.98	8.07
2861	NASDAQ	NAII	Mon, Jun 27, 2005	8.00	8.15	7.93	7.98
2860	NASDAQ	NAII	Fri, Jun 24, 2005	7.92	8.02	7.89	8.02
2859	NASDAQ	NAII	Thu, Jun 23, 2005	7.96	8.02	7.89	8.02
2858	NASDAQ	NAII	Wed, Jun 22, 2005	8.00	8.03	7.90	8.02
2857	NASDAQ	NAII	Tue, Jun 21, 2005	7.87	8.02	7.87	8.02
2856	NASDAQ	NAII	Mon, Jun 20, 2005	7.94	8.17	7.86	8.02
2855	NASDAQ	NAII	Fri, Jun 17, 2005	8.06	8.06	7.98	7.99
2854	NASDAQ	NAII	Thu, Jun 16, 2005	8.12	8.15	8.05	8.15
2853	NASDAQ	NAII	Wed, Jun 15, 2005	8.00	8.15	7.95	8.13
2852	NASDAQ	NAII	Tue, Jun 14, 2005	8.05	8.07	7.87	8.06
2851	NASDAQ	NAII	Mon, Jun 13, 2005	8.14	8.14	7.93	8.05
2850	NASDAQ	NAII	Fri, Jun 10, 2005	8.00	8.12	7.99	8.05
2849	NASDAQ	NAII	Thu, Jun 9, 2005	7.65	7.99	7.64	7.98
2848	NASDAQ	NAII	Wed, Jun 8, 2005	7.59	7.76	7.58	7.72
2847	NASDAQ	NAII	Tue, Jun 7, 2005	7.57	7.70	7.57	7.60
2846	NASDAQ	NAII	Mon, Jun 6, 2005	7.58	7.68	7.58	7.60
2845	NASDAQ	NAII	Fri, Jun 3, 2005	7.59	7.69	7.58	7.58
2844	NASDAQ	NAII	Thu, Jun 2, 2005	7.50	7.66	7.48	7.58
2843	NASDAQ	NAII	Wed, Jun 1, 2005	7.51	7.59	7.48	7.57
2842	NASDAQ	NAII	Tue, May 31, 2005	7.60	7.63	7.48	7.56
2841	NASDAQ	NAII	Fri, May 27, 2005	7.54	7.59	7.48	7.56
2840	NASDAQ	NAII	Thu, May 26, 2005	7.33	7.74	7.29	7.52
2839	NASDAQ	NAII	Wed, May 25, 2005	7.07	7.48	7.07	7.48
2838	NASDAQ	NAII	Tue, May 24, 2005	7.11	7.23	7.05	7.20
2837	NASDAQ	NAII	Mon, May 23, 2005	7.10	7.30	7.05	7.23
2836	NASDAQ	NAII	Fri, May 20, 2005	7.10	7.29	7.10	7.20
2835	NASDAQ	NAII	Thu, May 19, 2005	7.11	7.26	7.10	7.23
2834	NASDAQ	NAII	Wed, May 18, 2005	7.10	7.30	7.10	7.23
2833	NASDAQ	NAII	Tue, May 17, 2005	7.10	7.15	7.03	7.06
2832	NASDAQ	NAII	Mon, May 16, 2005	7.28	7.28	7.11	7.11
2831	NASDAQ	NAII	Fri, May 13, 2005	7.34	7.34	7.16	7.30
2830	NASDAQ	NAII	Thu, May 12, 2005	7.15	7.34	7.15	7.16
2829	NASDAQ	NAII	Wed, May 11, 2005	7.27	7.31	7.06	7.16
2828	NASDAQ	NAII	Tue, May 10, 2005	7.19	7.34	7.15	7.25
2827	NASDAQ	NAII	Mon, May 9, 2005	7.15	7.19	7.15	7.16
2826	NASDAQ	NAII	Fri, May 6, 2005	7.17	7.24	7.11	7.19
2825	NASDAQ	NAII	Thu, May 5, 2005	7.10	7.26	7.09	7.19
2824	NASDAQ	NAII	Wed, May 4, 2005	6.93	7.24	6.90	7.10
2823	NASDAQ	NAII	Tue, May 3, 2005	7.08	7.39	7.00	7.03
2822	NASDAQ	NAII	Mon, May 2, 2005	6.96	7.13	6.84	7.05
2821	NASDAQ	NAII	Fri, Apr 29, 2005	6.93	7.14	6.74	7.05
2820	NASDAQ	NAII	Thu, Apr 28, 2005	7.04	7.11	7.00	7.00
2819	NASDAQ	NAII	Wed, Apr 27, 2005	7.18	7.18	7.04	7.04
2818	NASDAQ	NAII	Tue, Apr 26, 2005	7.10	7.18	7.09	7.12
2817	NASDAQ	NAII	Mon, Apr 25, 2005	6.81	7.18	6.81	7.12
2816	NASDAQ	NAII	Fri, Apr 22, 2005	7.13	7.13	7.01	7.02
2815	NASDAQ	NAII	Thu, Apr 21, 2005	7.02	7.13	7.01	7.01
2814	NASDAQ	NAII	Wed, Apr 20, 2005	7.10	7.15	7.01	7.12
2813	NASDAQ	NAII	Tue, Apr 19, 2005	6.98	7.11	6.95	6.98
2812	NASDAQ	NAII	Mon, Apr 18, 2005	7.10	7.10	6.97	7.03
2811	NASDAQ	NAII	Fri, Apr 15, 2005	7.11	7.14	6.93	6.96
2810	NASDAQ	NAII	Thu, Apr 14, 2005	7.15	7.17	6.59	7.04
2809	NASDAQ	NAII	Wed, Apr 13, 2005	7.19	7.19	6.99	7.08
2808	NASDAQ	NAII	Tue, Apr 12, 2005	7.12	7.14	7.00	7.05
2807	NASDAQ	NAII	Mon, Apr 11, 2005	6.99	7.35	6.93	7.13
2806	NASDAQ	NAII	Fri, Apr 8, 2005	6.75	6.98	6.62	6.95
2805	NASDAQ	NAII	Thu, Apr 7, 2005	6.75	6.88	6.75	6.75
2804	NASDAQ	NAII	Wed, Apr 6, 2005	6.76	6.84	6.76	6.80
2803	NASDAQ	NAII	Tue, Apr 5, 2005	6.75	6.78	6.75	6.75
2802	NASDAQ	NAII	Mon, Apr 4, 2005	6.75	6.79	6.75	6.75
2801	NASDAQ	NAII	Fri, Apr 1, 2005	6.75	6.80	6.75	6.77
2800	NASDAQ	NAII	Thu, Mar 31, 2005	6.75	6.79	6.75	6.76
2799	NASDAQ	NAII	Wed, Mar 30, 2005	6.75	7.02	6.74	6.77
2798	NASDAQ	NAII	Tue, Mar 29, 2005	6.77	7.15	6.75	6.75
2797	NASDAQ	NAII	Mon, Mar 28, 2005	6.98	6.98	6.75	6.75
2796	NASDAQ	NAII	Thu, Mar 24, 2005	6.86	7.00	6.75	7.00
2795	NASDAQ	NAII	Wed, Mar 23, 2005	6.77	6.93	6.77	6.86
2794	NASDAQ	NAII	Tue, Mar 22, 2005	7.04	7.05	6.90	6.99
2793	NASDAQ	NAII	Mon, Mar 21, 2005	7.00	7.10	7.00	7.09
2792	NASDAQ	NAII	Fri, Mar 18, 2005	7.15	7.38	7.07	7.20
2791	NASDAQ	NAII	Thu, Mar 17, 2005	7.11	7.47	7.10	7.30
2790	NASDAQ	NAII	Wed, Mar 16, 2005	7.30	7.30	7.02	7.22
2789	NASDAQ	NAII	Tue, Mar 15, 2005	7.01	7.29	7.00	7.25
2788	NASDAQ	NAII	Mon, Mar 14, 2005	6.91	7.18	6.79	7.13
2787	NASDAQ	NAII	Fri, Mar 11, 2005	7.64	7.65	7.20	7.20
2786	NASDAQ	NAII	Thu, Mar 10, 2005	7.65	7.65	7.38	7.45
2785	NASDAQ	NAII	Wed, Mar 9, 2005	6.63	7.70	6.59	7.35
2784	NASDAQ	NAII	Tue, Mar 8, 2005	7.05	7.05	6.57	6.63
2783	NASDAQ	NAII	Mon, Mar 7, 2005	7.24	7.30	6.85	7.00
2782	NASDAQ	NAII	Fri, Mar 4, 2005	6.69	7.21	6.69	7.18
2781	NASDAQ	NAII	Thu, Mar 3, 2005	6.45	6.86	6.36	6.76
2780	NASDAQ	NAII	Wed, Mar 2, 2005	6.26	6.65	6.26	6.40
2779	NASDAQ	NAII	Tue, Mar 1, 2005	6.68	6.69	6.26	6.37
2778	NASDAQ	NAII	Mon, Feb 28, 2005	6.54	6.68	6.22	6.62
2777	NASDAQ	NAII	Fri, Feb 25, 2005	6.47	6.66	6.47	6.50
2776	NASDAQ	NAII	Thu, Feb 24, 2005	6.54	6.70	6.05	6.42
2775	NASDAQ	NAII	Wed, Feb 23, 2005	6.60	6.85	6.56	6.63
2774	NASDAQ	NAII	Tue, Feb 22, 2005	6.97	6.97	6.55	6.61
2773	NASDAQ	NAII	Fri, Feb 18, 2005	6.85	6.95	6.57	6.69
2772	NASDAQ	NAII	Thu, Feb 17, 2005	6.43	6.89	6.42	6.80
2771	NASDAQ	NAII	Wed, Feb 16, 2005	6.50	6.69	6.20	6.46
2770	NASDAQ	NAII	Tue, Feb 15, 2005	6.48	6.56	6.48	6.50
2769	NASDAQ	NAII	Mon, Feb 14, 2005	7.00	7.00	6.48	6.50
2768	NASDAQ	NAII	Fri, Feb 11, 2005	6.96	7.08	6.96	7.04
2767	NASDAQ	NAII	Thu, Feb 10, 2005	7.19	7.23	6.95	7.07
2766	NASDAQ	NAII	Wed, Feb 9, 2005	9.25	9.35	7.02	7.16
2765	NASDAQ	NAII	Tue, Feb 8, 2005	9.95	9.95	9.74	9.74
2764	NASDAQ	NAII	Mon, Feb 7, 2005	9.90	9.91	9.79	9.85
2763	NASDAQ	NAII	Fri, Feb 4, 2005	9.20	9.90	9.16	9.80
2762	NASDAQ	NAII	Thu, Feb 3, 2005	9.03	9.20	8.97	9.15
2761	NASDAQ	NAII	Wed, Feb 2, 2005	9.05	9.05	8.99	9.03
2760	NASDAQ	NAII	Tue, Feb 1, 2005	9.05	9.05	8.80	8.85
2759	NASDAQ	NAII	Mon, Jan 31, 2005	8.78	9.05	8.52	9.04
2758	NASDAQ	NAII	Fri, Jan 28, 2005	8.49	8.75	8.34	8.60
2757	NASDAQ	NAII	Thu, Jan 27, 2005	7.96	8.49	7.94	8.39
2756	NASDAQ	NAII	Wed, Jan 26, 2005	8.38	8.42	7.95	8.15
2755	NASDAQ	NAII	Tue, Jan 25, 2005	8.06	8.91	8.06	8.59
2754	NASDAQ	NAII	Mon, Jan 24, 2005	7.81	8.43	7.81	8.12
2753	NASDAQ	NAII	Fri, Jan 21, 2005	8.10	8.10	8.03	8.09
2752	NASDAQ	NAII	Thu, Jan 20, 2005	7.99	8.00	7.70	8.00
2751	NASDAQ	NAII	Wed, Jan 19, 2005	8.70	8.89	7.75	7.80
2750	NASDAQ	NAII	Tue, Jan 18, 2005	8.10	8.89	8.10	8.40
2749	NASDAQ	NAII	Fri, Jan 14, 2005	7.71	8.10	7.66	8.10
2748	NASDAQ	NAII	Thu, Jan 13, 2005	7.25	7.71	7.21	7.69
2747	NASDAQ	NAII	Wed, Jan 12, 2005	7.48	7.60	7.25	7.25
2746	NASDAQ	NAII	Tue, Jan 11, 2005	7.65	7.67	7.36	7.36
2745	NASDAQ	NAII	Mon, Jan 10, 2005	8.00	8.00	7.59	7.59
2744	NASDAQ	NAII	Fri, Jan 7, 2005	8.00	8.26	7.58	7.64
2743	NASDAQ	NAII	Thu, Jan 6, 2005	8.35	8.35	8.05	8.06
2742	NASDAQ	NAII	Wed, Jan 5, 2005	8.75	8.75	8.06	8.15
2741	NASDAQ	NAII	Tue, Jan 4, 2005	8.79	8.80	8.16	8.21
2740	NASDAQ	NAII	Mon, Jan 3, 2005	9.28	9.28	8.79	8.79
2739	NASDAQ	NAII	Fri, Dec 31, 2004	8.43	9.38	8.43	9.23
2738	NASDAQ	NAII	Thu, Dec 30, 2004	8.13	8.53	8.10	8.43
2737	NASDAQ	NAII	Wed, Dec 29, 2004	8.18	8.19	8.11	8.18
2736	NASDAQ	NAII	Tue, Dec 28, 2004	8.06	8.23	7.80	8.23
2735	NASDAQ	NAII	Mon, Dec 27, 2004	8.02	8.47	7.90	8.07
2734	NASDAQ	NAII	Thu, Dec 23, 2004	8.41	8.62	8.36	8.37
2733	NASDAQ	NAII	Wed, Dec 22, 2004	7.99	8.73	7.99	8.50
2732	NASDAQ	NAII	Tue, Dec 21, 2004	8.01	8.32	8.00	8.15
2731	NASDAQ	NAII	Mon, Dec 20, 2004	8.05	8.10	8.00	8.04
2730	NASDAQ	NAII	Fri, Dec 17, 2004	8.10	8.29	8.02	8.05
2729	NASDAQ	NAII	Thu, Dec 16, 2004	8.33	8.33	8.07	8.15
2728	NASDAQ	NAII	Wed, Dec 15, 2004	7.87	8.40	7.87	8.10
2727	NASDAQ	NAII	Tue, Dec 14, 2004	8.30	8.49	7.69	7.88
2726	NASDAQ	NAII	Mon, Dec 13, 2004	8.99	8.99	8.45	8.45
2725	NASDAQ	NAII	Fri, Dec 10, 2004	8.54	9.00	8.45	8.60
2724	NASDAQ	NAII	Thu, Dec 9, 2004	8.64	8.71	8.38	8.55
2723	NASDAQ	NAII	Wed, Dec 8, 2004	8.39	8.99	8.36	8.84
2722	NASDAQ	NAII	Tue, Dec 7, 2004	8.88	8.93	8.32	8.34
2721	NASDAQ	NAII	Mon, Dec 6, 2004	9.35	9.36	8.84	8.95
2720	NASDAQ	NAII	Fri, Dec 3, 2004	9.44	9.54	9.33	9.33
2719	NASDAQ	NAII	Thu, Dec 2, 2004	9.54	9.54	9.45	9.50
2718	NASDAQ	NAII	Wed, Dec 1, 2004	9.68	9.68	9.38	9.52
2717	NASDAQ	NAII	Tue, Nov 30, 2004	9.20	9.45	9.11	9.39
2716	NASDAQ	NAII	Mon, Nov 29, 2004	9.30	9.30	9.07	9.16
2715	NASDAQ	NAII	Fri, Nov 26, 2004	8.98	9.40	8.98	9.22
2714	NASDAQ	NAII	Wed, Nov 24, 2004	8.90	9.04	8.51	9.04
2713	NASDAQ	NAII	Tue, Nov 23, 2004	9.19	9.19	8.70	8.92
2712	NASDAQ	NAII	Mon, Nov 22, 2004	9.20	9.21	9.18	9.21
2711	NASDAQ	NAII	Fri, Nov 19, 2004	9.27	9.65	9.16	9.20
2710	NASDAQ	NAII	Thu, Nov 18, 2004	9.74	9.74	9.48	9.55
2709	NASDAQ	NAII	Wed, Nov 17, 2004	9.92	10.02	9.46	9.51
2708	NASDAQ	NAII	Tue, Nov 16, 2004	9.96	10.08	9.91	9.91
2707	NASDAQ	NAII	Mon, Nov 15, 2004	10.00	10.16	9.85	9.90
2706	NASDAQ	NAII	Fri, Nov 12, 2004	9.56	9.99	9.36	9.85
2705	NASDAQ	NAII	Thu, Nov 11, 2004	9.52	9.76	9.52	9.60
2704	NASDAQ	NAII	Wed, Nov 10, 2004	8.85	9.99	8.85	9.49
2703	NASDAQ	NAII	Tue, Nov 9, 2004	9.18	9.47	8.80	8.85
2702	NASDAQ	NAII	Mon, Nov 8, 2004	8.85	9.36	8.79	9.17
2701	NASDAQ	NAII	Fri, Nov 5, 2004	8.91	8.95	8.70	8.77
2700	NASDAQ	NAII	Thu, Nov 4, 2004	9.02	9.40	8.76	8.80
2699	NASDAQ	NAII	Wed, Nov 3, 2004	8.71	9.19	8.70	9.02
2698	NASDAQ	NAII	Tue, Nov 2, 2004	9.18	9.18	8.45	8.71
2697	NASDAQ	NAII	Mon, Nov 1, 2004	10.00	10.00	9.26	9.38
2696	NASDAQ	NAII	Fri, Oct 29, 2004	9.75	9.88	9.74	9.88
2695	NASDAQ	NAII	Thu, Oct 28, 2004	9.84	9.98	9.80	9.80
2694	NASDAQ	NAII	Wed, Oct 27, 2004	10.39	10.39	9.85	9.85
2693	NASDAQ	NAII	Tue, Oct 26, 2004	10.31	10.50	10.15	10.22
2692	NASDAQ	NAII	Mon, Oct 25, 2004	10.41	10.54	10.12	10.21
2691	NASDAQ	NAII	Fri, Oct 22, 2004	10.45	10.67	9.87	10.19
2690	NASDAQ	NAII	Thu, Oct 21, 2004	10.45	10.60	10.37	10.40
2689	NASDAQ	NAII	Wed, Oct 20, 2004	10.75	10.75	10.16	10.39
2688	NASDAQ	NAII	Tue, Oct 19, 2004	10.52	10.76	10.52	10.71
2687	NASDAQ	NAII	Mon, Oct 18, 2004	9.95	10.49	9.95	10.36
2686	NASDAQ	NAII	Fri, Oct 15, 2004	10.36	10.52	9.66	10.09
2685	NASDAQ	NAII	Thu, Oct 14, 2004	10.01	10.40	9.75	10.36
2684	NASDAQ	NAII	Wed, Oct 13, 2004	10.60	10.60	10.44	10.50
2683	NASDAQ	NAII	Tue, Oct 12, 2004	11.15	11.15	10.24	10.69
2682	NASDAQ	NAII	Mon, Oct 11, 2004	11.06	11.21	11.06	11.15
2681	NASDAQ	NAII	Fri, Oct 8, 2004	11.41	11.46	11.14	11.20
2680	NASDAQ	NAII	Thu, Oct 7, 2004	11.38	11.73	11.38	11.45
2679	NASDAQ	NAII	Wed, Oct 6, 2004	10.76	11.70	10.67	11.46
2678	NASDAQ	NAII	Tue, Oct 5, 2004	11.30	11.32	10.81	11.19
2677	NASDAQ	NAII	Mon, Oct 4, 2004	10.21	11.29	10.21	11.24
2676	NASDAQ	NAII	Fri, Oct 1, 2004	9.61	10.30	9.44	10.19
2675	NASDAQ	NAII	Thu, Sep 30, 2004	9.14	9.47	9.08	9.34
2674	NASDAQ	NAII	Wed, Sep 29, 2004	9.28	9.30	9.22	9.22
2673	NASDAQ	NAII	Tue, Sep 28, 2004	9.30	9.33	9.12	9.30
2672	NASDAQ	NAII	Mon, Sep 27, 2004	9.18	9.34	9.09	9.26
2671	NASDAQ	NAII	Fri, Sep 24, 2004	9.09	9.23	8.92	9.20
2670	NASDAQ	NAII	Thu, Sep 23, 2004	9.19	9.19	8.95	9.03
2669	NASDAQ	NAII	Wed, Sep 22, 2004	9.28	9.28	9.07	9.16
2668	NASDAQ	NAII	Tue, Sep 21, 2004	9.25	9.36	9.15	9.35
2667	NASDAQ	NAII	Mon, Sep 20, 2004	9.20	9.25	9.01	9.25
2666	NASDAQ	NAII	Fri, Sep 17, 2004	9.20	9.52	9.20	9.39
2665	NASDAQ	NAII	Thu, Sep 16, 2004	9.20	9.68	9.20	9.40
2664	NASDAQ	NAII	Wed, Sep 15, 2004	9.33	9.65	9.10	9.65
2663	NASDAQ	NAII	Tue, Sep 14, 2004	9.43	9.43	9.08	9.33
2662	NASDAQ	NAII	Mon, Sep 13, 2004	9.28	9.49	9.28	9.40
2661	NASDAQ	NAII	Fri, Sep 10, 2004	9.55	9.55	9.08	9.30
2660	NASDAQ	NAII	Thu, Sep 9, 2004	9.20	9.39	8.95	9.39
2659	NASDAQ	NAII	Wed, Sep 8, 2004	8.78	9.34	8.78	9.19
2658	NASDAQ	NAII	Tue, Sep 7, 2004	9.44	9.49	8.78	9.00
2657	NASDAQ	NAII	Fri, Sep 3, 2004	9.05	9.35	8.77	9.22
2656	NASDAQ	NAII	Thu, Sep 2, 2004	9.08	9.08	8.83	8.96
2655	NASDAQ	NAII	Wed, Sep 1, 2004	9.15	9.24	8.70	9.11
2654	NASDAQ	NAII	Tue, Aug 31, 2004	9.24	9.28	8.60	9.24
2653	NASDAQ	NAII	Mon, Aug 30, 2004	8.05	9.68	8.00	9.15
2652	NASDAQ	NAII	Fri, Aug 27, 2004	7.70	7.70	7.69	7.70
2651	NASDAQ	NAII	Thu, Aug 26, 2004	7.69	7.69	7.69	7.69
2650	NASDAQ	NAII	Wed, Aug 25, 2004	7.69	7.75	7.69	7.69
2649	NASDAQ	NAII	Tue, Aug 24, 2004	7.55	7.74	7.50	7.70
2648	NASDAQ	NAII	Mon, Aug 23, 2004	7.93	7.93	7.50	7.59
2647	NASDAQ	NAII	Fri, Aug 20, 2004	7.93	7.93	7.50	7.50
2646	NASDAQ	NAII	Thu, Aug 19, 2004	7.70	7.75	7.26	7.60
2645	NASDAQ	NAII	Wed, Aug 18, 2004	6.88	7.42	6.88	7.28
2644	NASDAQ	NAII	Tue, Aug 17, 2004	6.69	7.31	6.64	7.19
2643	NASDAQ	NAII	Mon, Aug 16, 2004	6.95	6.95	6.52	6.70
2642	NASDAQ	NAII	Fri, Aug 13, 2004	6.05	6.80	5.88	6.79
2641	NASDAQ	NAII	Thu, Aug 12, 2004	6.76	7.11	6.05	6.32
2640	NASDAQ	NAII	Wed, Aug 11, 2004	7.18	7.20	7.00	7.03
2639	NASDAQ	NAII	Tue, Aug 10, 2004	6.81	7.12	6.80	7.04
2638	NASDAQ	NAII	Mon, Aug 9, 2004	6.85	6.89	6.60	6.80
2637	NASDAQ	NAII	Fri, Aug 6, 2004	6.96	7.07	6.81	6.98
2636	NASDAQ	NAII	Thu, Aug 5, 2004	7.20	7.33	7.10	7.10
2635	NASDAQ	NAII	Wed, Aug 4, 2004	6.88	7.23	6.88	7.20
2634	NASDAQ	NAII	Tue, Aug 3, 2004	6.90	7.23	6.90	6.99
2633	NASDAQ	NAII	Mon, Aug 2, 2004	6.88	7.18	6.88	7.09
2632	NASDAQ	NAII	Fri, Jul 30, 2004	7.36	7.50	6.88	7.09
2631	NASDAQ	NAII	Thu, Jul 29, 2004	7.65	7.70	7.08	7.17
2630	NASDAQ	NAII	Wed, Jul 28, 2004	7.65	7.65	7.11	7.25
2629	NASDAQ	NAII	Tue, Jul 27, 2004	7.76	7.76	7.50	7.60
2628	NASDAQ	NAII	Mon, Jul 26, 2004	7.25	7.65	7.25	7.55
2627	NASDAQ	NAII	Fri, Jul 23, 2004	7.46	7.68	7.28	7.31
2626	NASDAQ	NAII	Thu, Jul 22, 2004	8.07	8.07	7.43	7.75
2625	NASDAQ	NAII	Wed, Jul 21, 2004	8.70	9.15	7.76	7.79
2624	NASDAQ	NAII	Tue, Jul 20, 2004	8.11	8.74	7.90	8.00
2623	NASDAQ	NAII	Mon, Jul 19, 2004	8.05	8.06	7.72	7.85
2622	NASDAQ	NAII	Fri, Jul 16, 2004	8.10	8.29	8.02	8.02
2621	NASDAQ	NAII	Thu, Jul 15, 2004	7.70	8.25	7.65	8.02
2620	NASDAQ	NAII	Wed, Jul 14, 2004	6.98	7.78	6.98	7.69
2619	NASDAQ	NAII	Tue, Jul 13, 2004	6.72	7.09	6.67	6.98
2618	NASDAQ	NAII	Mon, Jul 12, 2004	7.35	7.47	6.94	6.98
2617	NASDAQ	NAII	Fri, Jul 9, 2004	7.09	7.49	7.00	7.44
2616	NASDAQ	NAII	Thu, Jul 8, 2004	7.50	7.50	6.86	7.24
2615	NASDAQ	NAII	Wed, Jul 7, 2004	7.51	7.70	6.95	7.34
2614	NASDAQ	NAII	Tue, Jul 6, 2004	7.90	8.19	7.22	7.41
2613	NASDAQ	NAII	Fri, Jul 2, 2004	8.33	8.45	8.02	8.16
2612	NASDAQ	NAII	Thu, Jul 1, 2004	8.55	8.55	8.05	8.38
2611	NASDAQ	NAII	Wed, Jun 30, 2004	7.25	8.92	7.25	8.50
2610	NASDAQ	NAII	Tue, Jun 29, 2004	7.25	7.54	7.18	7.27
2609	NASDAQ	NAII	Mon, Jun 28, 2004	8.00	8.00	7.40	7.48
2608	NASDAQ	NAII	Fri, Jun 25, 2004	7.99	8.04	7.80	7.82
2607	NASDAQ	NAII	Thu, Jun 24, 2004	8.10	8.22	7.84	8.03
2606	NASDAQ	NAII	Wed, Jun 23, 2004	8.30	8.58	7.85	7.97
2605	NASDAQ	NAII	Tue, Jun 22, 2004	8.99	9.00	8.34	8.36
2604	NASDAQ	NAII	Mon, Jun 21, 2004	9.80	9.97	9.00	9.05
2603	NASDAQ	NAII	Fri, Jun 18, 2004	10.24	10.25	9.80	9.87
2602	NASDAQ	NAII	Thu, Jun 17, 2004	10.00	10.46	9.85	10.20
2601	NASDAQ	NAII	Wed, Jun 16, 2004	10.74	10.74	9.81	10.10
2600	NASDAQ	NAII	Tue, Jun 15, 2004	10.00	10.72	9.83	10.60
2599	NASDAQ	NAII	Mon, Jun 14, 2004	9.55	9.99	9.55	9.84
2598	NASDAQ	NAII	Thu, Jun 10, 2004	9.37	9.90	9.24	9.75
2597	NASDAQ	NAII	Wed, Jun 9, 2004	9.35	9.63	9.05	9.39
2596	NASDAQ	NAII	Tue, Jun 8, 2004	9.16	9.59	9.16	9.35
2595	NASDAQ	NAII	Mon, Jun 7, 2004	9.17	9.65	9.03	9.29
2594	NASDAQ	NAII	Fri, Jun 4, 2004	9.43	9.62	9.00	9.14
2593	NASDAQ	NAII	Thu, Jun 3, 2004	9.40	9.91	8.90	9.57
2592	NASDAQ	NAII	Wed, Jun 2, 2004	10.40	10.48	9.76	9.79
2591	NASDAQ	NAII	Tue, Jun 1, 2004	10.75	10.96	10.41	10.46
2590	NASDAQ	NAII	Fri, May 28, 2004	10.50	11.00	10.50	10.97
2589	NASDAQ	NAII	Thu, May 27, 2004	11.38	11.45	9.90	10.70
2588	NASDAQ	NAII	Wed, May 26, 2004	11.19	11.40	11.01	11.25
2587	NASDAQ	NAII	Tue, May 25, 2004	10.84	11.20	10.60	11.09
2586	NASDAQ	NAII	Mon, May 24, 2004	13.07	13.07	9.78	10.41
2585	NASDAQ	NAII	Fri, May 21, 2004	12.50	13.02	12.49	12.70
2584	NASDAQ	NAII	Thu, May 20, 2004	12.38	13.00	12.11	12.50
2583	NASDAQ	NAII	Wed, May 19, 2004	12.75	13.04	12.75	12.98
2582	NASDAQ	NAII	Tue, May 18, 2004	13.03	13.04	12.65	12.66
2581	NASDAQ	NAII	Mon, May 17, 2004	12.47	13.07	12.00	12.46
2580	NASDAQ	NAII	Fri, May 14, 2004	13.02	13.17	12.69	12.77
2579	NASDAQ	NAII	Thu, May 13, 2004	13.69	13.79	12.57	13.05
2578	NASDAQ	NAII	Wed, May 12, 2004	13.80	13.80	12.54	12.90
2577	NASDAQ	NAII	Tue, May 11, 2004	12.48	13.32	12.31	13.32
2576	NASDAQ	NAII	Mon, May 10, 2004	14.00	14.00	12.26	12.53
2575	NASDAQ	NAII	Fri, May 7, 2004	13.34	14.00	13.01	13.80
2574	NASDAQ	NAII	Thu, May 6, 2004	12.65	13.60	12.26	12.98
2573	NASDAQ	NAII	Wed, May 5, 2004	11.89	13.21	11.54	12.97
2572	NASDAQ	NAII	Tue, May 4, 2004	10.59	11.65	10.59	11.56
2571	NASDAQ	NAII	Mon, May 3, 2004	11.26	11.43	10.00	10.66
2570	NASDAQ	NAII	Fri, Apr 30, 2004	11.03	11.25	10.80	11.20
2569	NASDAQ	NAII	Thu, Apr 29, 2004	11.31	11.40	10.88	11.23
2568	NASDAQ	NAII	Wed, Apr 28, 2004	11.05	11.60	10.80	11.20
2567	NASDAQ	NAII	Tue, Apr 27, 2004	10.53	11.52	10.42	10.88
2566	NASDAQ	NAII	Mon, Apr 26, 2004	10.19	10.46	10.18	10.42
2565	NASDAQ	NAII	Fri, Apr 23, 2004	10.37	10.50	10.01	10.40
2564	NASDAQ	NAII	Thu, Apr 22, 2004	10.41	10.72	10.41	10.45
2563	NASDAQ	NAII	Wed, Apr 21, 2004	9.66	10.47	9.66	10.47
2562	NASDAQ	NAII	Tue, Apr 20, 2004	10.14	10.36	9.98	10.00
2561	NASDAQ	NAII	Mon, Apr 19, 2004	10.47	10.49	9.58	10.30
2560	NASDAQ	NAII	Fri, Apr 16, 2004	10.10	10.31	9.61	10.26
2559	NASDAQ	NAII	Thu, Apr 15, 2004	10.25	10.46	9.70	10.10
2558	NASDAQ	NAII	Wed, Apr 14, 2004	9.99	10.44	9.19	9.85
2557	NASDAQ	NAII	Tue, Apr 13, 2004	10.89	11.16	10.00	10.22
2556	NASDAQ	NAII	Mon, Apr 12, 2004	10.31	10.95	10.30	10.71
2555	NASDAQ	NAII	Thu, Apr 8, 2004	10.55	10.80	9.87	10.25
2554	NASDAQ	NAII	Wed, Apr 7, 2004	11.02	11.02	10.21	10.53
2553	NASDAQ	NAII	Tue, Apr 6, 2004	10.31	11.24	10.00	11.03
2552	NASDAQ	NAII	Mon, Apr 5, 2004	8.86	10.56	8.85	10.13
2551	NASDAQ	NAII	Fri, Apr 2, 2004	9.08	9.09	8.79	9.01
2550	NASDAQ	NAII	Thu, Apr 1, 2004	9.20	9.20	8.80	8.96
2549	NASDAQ	NAII	Wed, Mar 31, 2004	8.73	9.15	8.73	9.01
2548	NASDAQ	NAII	Tue, Mar 30, 2004	8.52	8.84	8.33	8.55
2547	NASDAQ	NAII	Mon, Mar 29, 2004	8.80	8.92	8.54	8.76
2546	NASDAQ	NAII	Fri, Mar 26, 2004	8.76	8.84	8.50	8.75
2545	NASDAQ	NAII	Thu, Mar 25, 2004	8.92	8.94	8.65	8.75
2544	NASDAQ	NAII	Wed, Mar 24, 2004	8.92	8.93	8.64	8.90
2543	NASDAQ	NAII	Tue, Mar 23, 2004	9.14	9.18	8.71	8.82
2542	NASDAQ	NAII	Mon, Mar 22, 2004	9.25	9.25	8.75	8.90
2541	NASDAQ	NAII	Fri, Mar 19, 2004	9.17	9.17	8.59	9.10
2540	NASDAQ	NAII	Thu, Mar 18, 2004	9.05	9.05	8.95	9.00
2539	NASDAQ	NAII	Wed, Mar 17, 2004	9.01	9.25	8.95	9.00
2538	NASDAQ	NAII	Tue, Mar 16, 2004	9.02	9.42	8.62	9.09
2537	NASDAQ	NAII	Mon, Mar 15, 2004	8.48	9.06	8.40	8.84
2536	NASDAQ	NAII	Fri, Mar 12, 2004	8.90	8.98	8.25	8.46
2535	NASDAQ	NAII	Thu, Mar 11, 2004	9.16	9.19	8.10	8.40
2534	NASDAQ	NAII	Wed, Mar 10, 2004	9.43	9.50	9.10	9.22
2533	NASDAQ	NAII	Tue, Mar 9, 2004	9.20	9.48	8.93	9.17
2532	NASDAQ	NAII	Mon, Mar 8, 2004	10.15	10.40	8.93	9.05
2531	NASDAQ	NAII	Fri, Mar 5, 2004	9.50	9.85	8.78	9.60
2530	NASDAQ	NAII	Thu, Mar 4, 2004	8.33	9.65	8.25	9.25
2529	NASDAQ	NAII	Wed, Mar 3, 2004	7.83	8.42	7.48	8.25
2528	NASDAQ	NAII	Tue, Mar 2, 2004	8.32	8.45	7.63	7.93
2527	NASDAQ	NAII	Mon, Mar 1, 2004	7.90	8.44	7.83	8.05
2526	NASDAQ	NAII	Fri, Feb 27, 2004	7.50	7.95	7.36	7.72
2525	NASDAQ	NAII	Thu, Feb 26, 2004	7.61	7.70	7.29	7.48
2524	NASDAQ	NAII	Wed, Feb 25, 2004	6.95	7.45	6.95	7.42
2523	NASDAQ	NAII	Tue, Feb 24, 2004	7.00	7.00	6.82	6.90
2522	NASDAQ	NAII	Mon, Feb 23, 2004	6.91	7.00	6.91	6.95
2521	NASDAQ	NAII	Fri, Feb 20, 2004	6.75	6.90	6.75	6.90
2520	NASDAQ	NAII	Thu, Feb 19, 2004	6.54	6.83	6.30	6.77
2519	NASDAQ	NAII	Wed, Feb 18, 2004	6.50	6.55	6.44	6.52
2518	NASDAQ	NAII	Tue, Feb 17, 2004	6.61	6.68	6.47	6.50
2517	NASDAQ	NAII	Fri, Feb 13, 2004	6.45	6.80	6.37	6.51
2516	NASDAQ	NAII	Thu, Feb 12, 2004	6.44	6.47	6.40	6.46
2515	NASDAQ	NAII	Wed, Feb 11, 2004	6.45	6.51	6.25	6.45
2514	NASDAQ	NAII	Tue, Feb 10, 2004	6.35	6.54	6.35	6.46
2513	NASDAQ	NAII	Mon, Feb 9, 2004	6.30	6.53	6.30	6.45
2512	NASDAQ	NAII	Fri, Feb 6, 2004	6.29	6.60	6.26	6.45
2511	NASDAQ	NAII	Thu, Feb 5, 2004	6.46	6.48	5.99	6.30
2510	NASDAQ	NAII	Wed, Feb 4, 2004	6.63	6.69	6.21	6.47
2509	NASDAQ	NAII	Tue, Feb 3, 2004	6.83	6.83	6.53	6.68
2508	NASDAQ	NAII	Mon, Feb 2, 2004	6.73	6.83	6.66	6.77
2507	NASDAQ	NAII	Fri, Jan 30, 2004	6.30	6.65	6.30	6.65
2506	NASDAQ	NAII	Thu, Jan 29, 2004	6.77	6.79	6.16	6.33
2505	NASDAQ	NAII	Wed, Jan 28, 2004	6.77	6.81	6.52	6.69
2504	NASDAQ	NAII	Tue, Jan 27, 2004	6.83	6.84	6.68	6.80
2503	NASDAQ	NAII	Mon, Jan 26, 2004	6.90	6.94	6.66	6.89
2502	NASDAQ	NAII	Fri, Jan 23, 2004	6.89	6.93	6.87	6.91
2501	NASDAQ	NAII	Thu, Jan 22, 2004	6.90	6.94	6.85	6.90
2500	NASDAQ	NAII	Wed, Jan 21, 2004	7.00	7.00	6.85	6.90
2499	NASDAQ	NAII	Tue, Jan 20, 2004	6.90	7.00	6.83	6.94
2498	NASDAQ	NAII	Fri, Jan 16, 2004	6.75	6.90	6.75	6.85
2497	NASDAQ	NAII	Thu, Jan 15, 2004	6.50	6.85	6.50	6.77
2496	NASDAQ	NAII	Wed, Jan 14, 2004	6.20	6.50	6.20	6.49
2495	NASDAQ	NAII	Tue, Jan 13, 2004	6.29	6.29	6.05	6.20
2494	NASDAQ	NAII	Mon, Jan 12, 2004	6.21	6.31	6.10	6.21
2493	NASDAQ	NAII	Fri, Jan 9, 2004	6.30	6.30	6.25	6.29
2492	NASDAQ	NAII	Thu, Jan 8, 2004	6.40	6.40	6.10	6.30
2491	NASDAQ	NAII	Wed, Jan 7, 2004	6.35	6.35	6.26	6.27
2490	NASDAQ	NAII	Tue, Jan 6, 2004	6.25	6.30	6.16	6.29
2489	NASDAQ	NAII	Mon, Jan 5, 2004	6.40	6.40	6.15	6.25
2488	NASDAQ	NAII	Fri, Jan 2, 2004	6.40	6.43	6.15	6.40
2487	NASDAQ	NAII	Wed, Dec 31, 2003	6.30	6.41	6.25	6.40
2486	NASDAQ	NAII	Tue, Dec 30, 2003	6.41	6.42	6.24	6.25
2485	NASDAQ	NAII	Mon, Dec 29, 2003	6.40	6.42	6.32	6.41
2484	NASDAQ	NAII	Fri, Dec 26, 2003	6.25	6.40	6.20	6.34
2483	NASDAQ	NAII	Wed, Dec 24, 2003	5.87	6.30	5.80	6.23
2482	NASDAQ	NAII	Tue, Dec 23, 2003	5.84	5.88	5.56	5.84
2481	NASDAQ	NAII	Mon, Dec 22, 2003	5.75	5.88	5.61	5.61
2480	NASDAQ	NAII	Fri, Dec 19, 2003	5.95	5.95	5.57	5.83
2479	NASDAQ	NAII	Thu, Dec 18, 2003	5.95	5.95	5.59	5.77
2478	NASDAQ	NAII	Wed, Dec 17, 2003	5.80	5.88	5.76	5.76
2477	NASDAQ	NAII	Tue, Dec 16, 2003	6.00	6.00	5.81	5.94
2476	NASDAQ	NAII	Mon, Dec 15, 2003	5.72	6.00	5.72	5.95
2475	NASDAQ	NAII	Fri, Dec 12, 2003	5.71	5.95	5.71	5.95
2474	NASDAQ	NAII	Thu, Dec 11, 2003	5.84	5.99	5.60	5.87
2473	NASDAQ	NAII	Wed, Dec 10, 2003	5.59	5.70	5.59	5.70
2472	NASDAQ	NAII	Tue, Dec 9, 2003	5.69	5.75	5.61	5.61
2471	NASDAQ	NAII	Mon, Dec 8, 2003	5.75	5.97	5.64	5.75
2470	NASDAQ	NAII	Fri, Dec 5, 2003	5.99	6.00	5.78	5.95
2469	NASDAQ	NAII	Thu, Dec 4, 2003	5.82	6.00	5.79	5.90
2468	NASDAQ	NAII	Wed, Dec 3, 2003	5.75	6.00	5.72	6.00
2467	NASDAQ	NAII	Tue, Dec 2, 2003	5.79	6.00	5.79	5.99
2466	NASDAQ	NAII	Mon, Dec 1, 2003	5.59	6.03	5.59	6.00
2465	NASDAQ	NAII	Fri, Nov 28, 2003	5.75	5.93	5.62	5.93
2464	NASDAQ	NAII	Wed, Nov 26, 2003	5.83	5.84	5.55	5.84
2463	NASDAQ	NAII	Tue, Nov 25, 2003	5.59	5.85	5.59	5.84
2462	NASDAQ	NAII	Mon, Nov 24, 2003	5.64	5.85	5.40	5.85
2461	NASDAQ	NAII	Fri, Nov 21, 2003	5.58	5.78	5.57	5.78
2460	NASDAQ	NAII	Thu, Nov 20, 2003	5.57	5.79	5.57	5.79
2459	NASDAQ	NAII	Wed, Nov 19, 2003	5.57	5.78	5.57	5.78
2458	NASDAQ	NAII	Mon, Nov 17, 2003	5.57	5.79	5.57	5.79
2457	NASDAQ	NAII	Fri, Nov 14, 2003	5.90	5.90	5.80	5.80
2456	NASDAQ	NAII	Thu, Nov 13, 2003	5.90	5.95	5.70	5.94
2455	NASDAQ	NAII	Wed, Nov 12, 2003	5.95	6.00	5.91	5.99
2454	NASDAQ	NAII	Tue, Nov 11, 2003	6.00	6.00	5.86	6.00
2453	NASDAQ	NAII	Mon, Nov 10, 2003	5.95	6.00	5.92	6.00
2452	NASDAQ	NAII	Fri, Nov 7, 2003	5.95	5.95	5.86	5.90
2451	NASDAQ	NAII	Thu, Nov 6, 2003	6.00	6.20	5.61	5.95
2450	NASDAQ	NAII	Wed, Nov 5, 2003	6.00	6.00	5.86	5.86
2449	NASDAQ	NAII	Tue, Nov 4, 2003	5.75	6.00	5.71	6.00
2448	NASDAQ	NAII	Mon, Nov 3, 2003	5.56	5.75	5.56	5.75
2447	NASDAQ	NAII	Fri, Oct 31, 2003	5.69	5.70	5.62	5.69
2446	NASDAQ	NAII	Thu, Oct 30, 2003	5.54	5.82	5.54	5.70
2445	NASDAQ	NAII	Wed, Oct 29, 2003	5.81	5.90	5.52	5.72
2444	NASDAQ	NAII	Tue, Oct 28, 2003	5.93	5.99	5.65	5.85
2443	NASDAQ	NAII	Mon, Oct 27, 2003	5.22	5.75	5.22	5.65
2442	NASDAQ	NAII	Fri, Oct 24, 2003	5.11	5.24	5.11	5.21
2441	NASDAQ	NAII	Thu, Oct 23, 2003	5.20	5.25	5.11	5.23
2440	NASDAQ	NAII	Wed, Oct 22, 2003	5.23	5.23	5.11	5.22
2439	NASDAQ	NAII	Tue, Oct 21, 2003	5.10	5.27	5.10	5.27
2438	NASDAQ	NAII	Mon, Oct 20, 2003	5.17	5.17	5.17	5.17
2437	NASDAQ	NAII	Fri, Oct 17, 2003	5.15	5.23	5.10	5.20
2436	NASDAQ	NAII	Thu, Oct 16, 2003	5.16	5.23	4.95	5.23
2435	NASDAQ	NAII	Wed, Oct 15, 2003	5.17	5.30	5.10	5.20
2434	NASDAQ	NAII	Tue, Oct 14, 2003	5.05	5.31	4.95	5.17
2433	NASDAQ	NAII	Mon, Oct 13, 2003	4.59	5.15	4.59	5.08
2432	NASDAQ	NAII	Fri, Oct 10, 2003	4.70	4.75	4.60	4.70
2431	NASDAQ	NAII	Thu, Oct 9, 2003	4.71	4.78	4.51	4.70
2430	NASDAQ	NAII	Wed, Oct 8, 2003	4.79	4.79	4.71	4.75
2429	NASDAQ	NAII	Mon, Oct 6, 2003	4.75	4.83	4.75	4.83
2428	NASDAQ	NAII	Fri, Oct 3, 2003	4.80	4.84	4.70	4.84
2427	NASDAQ	NAII	Thu, Oct 2, 2003	4.71	4.80	4.70	4.80
2426	NASDAQ	NAII	Wed, Oct 1, 2003	4.78	4.80	4.70	4.72
2425	NASDAQ	NAII	Tue, Sep 30, 2003	4.80	4.80	4.80	4.80
2424	NASDAQ	NAII	Mon, Sep 29, 2003	4.76	4.80	4.76	4.80
2423	NASDAQ	NAII	Fri, Sep 26, 2003	4.77	4.87	4.75	4.75
2422	NASDAQ	NAII	Thu, Sep 25, 2003	4.90	4.90	4.72	4.90
2421	NASDAQ	NAII	Wed, Sep 24, 2003	4.87	4.93	4.82	4.90
2420	NASDAQ	NAII	Tue, Sep 23, 2003	4.88	4.90	4.86	4.90
2419	NASDAQ	NAII	Mon, Sep 22, 2003	4.89	4.90	4.81	4.90
2418	NASDAQ	NAII	Fri, Sep 19, 2003	4.70	4.90	4.70	4.90
2417	NASDAQ	NAII	Thu, Sep 18, 2003	4.70	4.94	4.70	4.85
2416	NASDAQ	NAII	Wed, Sep 17, 2003	4.70	4.88	4.70	4.76
2415	NASDAQ	NAII	Tue, Sep 16, 2003	4.70	4.89	4.70	4.71
2414	NASDAQ	NAII	Mon, Sep 15, 2003	4.95	4.95	4.68	4.68
2413	NASDAQ	NAII	Fri, Sep 12, 2003	4.80	4.97	4.80	4.96
2412	NASDAQ	NAII	Thu, Sep 11, 2003	4.72	4.87	4.70	4.80
2411	NASDAQ	NAII	Wed, Sep 10, 2003	4.92	4.92	4.65	4.79
2410	NASDAQ	NAII	Tue, Sep 9, 2003	5.00	5.05	4.35	4.85
2409	NASDAQ	NAII	Mon, Sep 8, 2003	5.26	5.28	4.94	5.08
2408	NASDAQ	NAII	Fri, Sep 5, 2003	5.36	5.36	5.24	5.26
2407	NASDAQ	NAII	Thu, Sep 4, 2003	5.31	5.37	5.26	5.37
2406	NASDAQ	NAII	Wed, Sep 3, 2003	5.26	5.39	5.26	5.36
2405	NASDAQ	NAII	Tue, Sep 2, 2003	5.40	5.40	5.31	5.36
2404	NASDAQ	NAII	Fri, Aug 29, 2003	5.40	5.47	5.21	5.31
2403	NASDAQ	NAII	Thu, Aug 28, 2003	5.47	5.47	5.26	5.38
2402	NASDAQ	NAII	Wed, Aug 27, 2003	5.31	5.47	5.09	5.47
2401	NASDAQ	NAII	Tue, Aug 26, 2003	5.46	5.46	5.30	5.30
2400	NASDAQ	NAII	Mon, Aug 25, 2003	5.44	5.44	5.39	5.39
2399	NASDAQ	NAII	Fri, Aug 22, 2003	5.44	5.47	5.40	5.46
2398	NASDAQ	NAII	Thu, Aug 21, 2003	5.27	5.47	5.27	5.44
2397	NASDAQ	NAII	Wed, Aug 20, 2003	5.25	5.47	5.24	5.45
2396	NASDAQ	NAII	Tue, Aug 19, 2003	5.12	5.25	5.12	5.25
2395	NASDAQ	NAII	Mon, Aug 18, 2003	5.14	5.25	5.03	5.25
2394	NASDAQ	NAII	Fri, Aug 15, 2003	4.95	5.10	4.65	5.10
2393	NASDAQ	NAII	Thu, Aug 14, 2003	4.99	4.99	4.85	4.98
2392	NASDAQ	NAII	Wed, Aug 13, 2003	4.77	4.99	4.77	4.99
2391	NASDAQ	NAII	Tue, Aug 12, 2003	4.94	5.01	4.76	4.96
2390	NASDAQ	NAII	Mon, Aug 11, 2003	4.81	5.02	4.79	4.93
2389	NASDAQ	NAII	Fri, Aug 8, 2003	4.90	5.00	4.84	4.84
2388	NASDAQ	NAII	Thu, Aug 7, 2003	4.86	5.03	4.82	5.00
2387	NASDAQ	NAII	Wed, Aug 6, 2003	5.03	5.03	5.02	5.02
2386	NASDAQ	NAII	Tue, Aug 5, 2003	5.04	5.05	4.86	5.05
2385	NASDAQ	NAII	Mon, Aug 4, 2003	4.85	5.05	4.85	5.05
2384	NASDAQ	NAII	Fri, Aug 1, 2003	4.86	4.99	4.85	4.96
2383	NASDAQ	NAII	Thu, Jul 31, 2003	5.01	5.04	4.85	4.97
2382	NASDAQ	NAII	Wed, Jul 30, 2003	5.03	5.04	4.87	5.00
2381	NASDAQ	NAII	Tue, Jul 29, 2003	5.10	5.10	5.00	5.01
2380	NASDAQ	NAII	Mon, Jul 28, 2003	5.05	5.10	5.03	5.09
2379	NASDAQ	NAII	Fri, Jul 25, 2003	5.04	5.04	4.87	5.03
2378	NASDAQ	NAII	Thu, Jul 24, 2003	5.07	5.07	4.97	4.98
2377	NASDAQ	NAII	Wed, Jul 23, 2003	5.02	5.05	5.01	5.05
2376	NASDAQ	NAII	Tue, Jul 22, 2003	5.11	5.20	4.75	5.00
2375	NASDAQ	NAII	Mon, Jul 21, 2003	5.00	5.00	4.95	5.00
2374	NASDAQ	NAII	Fri, Jul 18, 2003	5.02	5.02	4.91	5.02
2373	NASDAQ	NAII	Thu, Jul 17, 2003	5.05	5.05	4.75	5.00
2372	NASDAQ	NAII	Wed, Jul 16, 2003	4.73	5.00	4.73	4.99
2371	NASDAQ	NAII	Tue, Jul 15, 2003	5.05	5.05	4.99	4.99
2370	NASDAQ	NAII	Mon, Jul 14, 2003	4.99	5.07	4.90	5.07
2369	NASDAQ	NAII	Fri, Jul 11, 2003	5.00	5.10	4.90	5.00
2368	NASDAQ	NAII	Thu, Jul 10, 2003	4.91	5.00	4.91	5.00
2367	NASDAQ	NAII	Wed, Jul 9, 2003	4.80	4.98	4.72	4.95
2366	NASDAQ	NAII	Tue, Jul 8, 2003	5.02	5.02	4.85	4.88
2365	NASDAQ	NAII	Mon, Jul 7, 2003	4.58	5.03	4.58	4.98
2364	NASDAQ	NAII	Thu, Jul 3, 2003	4.95	5.00	4.86	4.91
2363	NASDAQ	NAII	Wed, Jul 2, 2003	5.14	5.14	4.94	5.00
2362	NASDAQ	NAII	Tue, Jul 1, 2003	5.10	5.37	4.89	5.07
2361	NASDAQ	NAII	Mon, Jun 30, 2003	4.95	4.95	4.75	4.95
2360	NASDAQ	NAII	Fri, Jun 27, 2003	4.75	4.95	4.75	4.95
2359	NASDAQ	NAII	Thu, Jun 26, 2003	4.75	4.75	4.72	4.72
2358	NASDAQ	NAII	Wed, Jun 25, 2003	4.72	4.87	4.72	4.72
2357	NASDAQ	NAII	Tue, Jun 24, 2003	4.75	4.82	4.73	4.80
2356	NASDAQ	NAII	Mon, Jun 23, 2003	4.83	4.85	4.70	4.75
2355	NASDAQ	NAII	Fri, Jun 20, 2003	4.75	4.87	4.73	4.83
2354	NASDAQ	NAII	Thu, Jun 19, 2003	4.74	4.99	4.72	4.76
2353	NASDAQ	NAII	Wed, Jun 18, 2003	5.16	5.18	4.64	4.88
2352	NASDAQ	NAII	Tue, Jun 17, 2003	5.20	5.24	4.98	5.10
2351	NASDAQ	NAII	Mon, Jun 16, 2003	5.11	5.25	5.05	5.16
2350	NASDAQ	NAII	Fri, Jun 13, 2003	5.18	5.25	5.15	5.20
2349	NASDAQ	NAII	Thu, Jun 12, 2003	5.13	5.30	5.10	5.18
2348	NASDAQ	NAII	Wed, Jun 11, 2003	5.58	5.60	5.11	5.25
2347	NASDAQ	NAII	Tue, Jun 10, 2003	4.94	5.40	4.77	5.15
2346	NASDAQ	NAII	Mon, Jun 9, 2003	4.80	4.94	4.70	4.94
2345	NASDAQ	NAII	Fri, Jun 6, 2003	4.80	5.04	4.70	4.81
2344	NASDAQ	NAII	Thu, Jun 5, 2003	4.30	4.90	4.27	4.74
2343	NASDAQ	NAII	Wed, Jun 4, 2003	4.20	4.40	4.15	4.40
2342	NASDAQ	NAII	Tue, Jun 3, 2003	4.15	4.30	4.15	4.20
2341	NASDAQ	NAII	Mon, Jun 2, 2003	4.17	4.30	4.17	4.20
2340	NASDAQ	NAII	Fri, May 30, 2003	4.01	4.17	4.01	4.13
2339	NASDAQ	NAII	Thu, May 29, 2003	3.83	4.15	3.83	4.10
2338	NASDAQ	NAII	Wed, May 28, 2003	4.15	4.19	3.91	4.08
2337	NASDAQ	NAII	Tue, May 27, 2003	4.14	4.19	4.14	4.15
2336	NASDAQ	NAII	Fri, May 23, 2003	4.03	4.15	4.01	4.14
2335	NASDAQ	NAII	Thu, May 22, 2003	3.96	4.13	3.95	4.13
2334	NASDAQ	NAII	Wed, May 21, 2003	4.03	4.15	3.90	4.15
2333	NASDAQ	NAII	Tue, May 20, 2003	3.87	4.20	3.85	4.11
2332	NASDAQ	NAII	Mon, May 19, 2003	3.85	4.06	3.85	4.06
2331	NASDAQ	NAII	Fri, May 16, 2003	3.91	4.09	3.85	4.02
2330	NASDAQ	NAII	Thu, May 15, 2003	4.17	4.17	3.85	4.00
2329	NASDAQ	NAII	Wed, May 14, 2003	4.18	4.18	3.90	4.15
2328	NASDAQ	NAII	Tue, May 13, 2003	4.13	4.22	4.04	4.07
2327	NASDAQ	NAII	Mon, May 12, 2003	4.05	4.30	4.04	4.22
2326	NASDAQ	NAII	Fri, May 9, 2003	4.20	4.20	4.08	4.08
2325	NASDAQ	NAII	Thu, May 8, 2003	4.13	4.21	4.02	4.20
2324	NASDAQ	NAII	Wed, May 7, 2003	4.21	4.21	3.77	4.13
2323	NASDAQ	NAII	Tue, May 6, 2003	4.47	4.47	4.10	4.15
2322	NASDAQ	NAII	Mon, May 5, 2003	4.50	4.50	4.27	4.30
2321	NASDAQ	NAII	Fri, May 2, 2003	4.15	4.50	4.14	4.50
2320	NASDAQ	NAII	Thu, May 1, 2003	4.17	4.30	4.17	4.25
2319	NASDAQ	NAII	Wed, Apr 30, 2003	4.15	4.35	4.15	4.22
2318	NASDAQ	NAII	Tue, Apr 29, 2003	4.29	4.34	4.18	4.24
2317	NASDAQ	NAII	Mon, Apr 28, 2003	4.30	4.37	4.19	4.31
2316	NASDAQ	NAII	Fri, Apr 25, 2003	4.10	4.28	4.10	4.27
2315	NASDAQ	NAII	Thu, Apr 24, 2003	4.02	4.28	4.02	4.23
2314	NASDAQ	NAII	Wed, Apr 23, 2003	4.05	4.20	3.99	4.20
2313	NASDAQ	NAII	Tue, Apr 22, 2003	4.02	4.10	4.02	4.10
2312	NASDAQ	NAII	Mon, Apr 21, 2003	4.19	4.25	3.81	4.10
2311	NASDAQ	NAII	Thu, Apr 17, 2003	3.92	3.93	3.92	3.92
2310	NASDAQ	NAII	Wed, Apr 16, 2003	3.88	4.05	3.87	3.87
2309	NASDAQ	NAII	Tue, Apr 15, 2003	3.89	4.10	3.89	3.91
2308	NASDAQ	NAII	Mon, Apr 14, 2003	3.90	4.08	3.54	4.01
2307	NASDAQ	NAII	Fri, Apr 11, 2003	3.75	4.03	3.75	4.03
2306	NASDAQ	NAII	Thu, Apr 10, 2003	3.55	3.76	3.55	3.70
2305	NASDAQ	NAII	Wed, Apr 9, 2003	3.56	3.68	3.56	3.60
2304	NASDAQ	NAII	Tue, Apr 8, 2003	3.75	3.83	3.60	3.61
2303	NASDAQ	NAII	Mon, Apr 7, 2003	3.75	3.86	3.55	3.66
2302	NASDAQ	NAII	Fri, Apr 4, 2003	3.81	3.85	3.55	3.85
2301	NASDAQ	NAII	Thu, Apr 3, 2003	3.77	3.87	3.65	3.75
2300	NASDAQ	NAII	Wed, Apr 2, 2003	3.48	3.85	3.48	3.79
2299	NASDAQ	NAII	Tue, Apr 1, 2003	3.35	3.48	3.35	3.47
2298	NASDAQ	NAII	Mon, Mar 31, 2003	3.41	3.54	3.40	3.54
2297	NASDAQ	NAII	Wed, Mar 26, 2003	3.45	3.58	3.40	3.56
2296	NASDAQ	NAII	Tue, Mar 25, 2003	3.51	3.54	3.44	3.46
2295	NASDAQ	NAII	Mon, Mar 24, 2003	3.18	3.59	3.17	3.59
2294	NASDAQ	NAII	Fri, Mar 21, 2003	3.21	3.38	3.21	3.38
2293	NASDAQ	NAII	Thu, Mar 20, 2003	3.28	3.40	3.28	3.38
2292	NASDAQ	NAII	Wed, Mar 19, 2003	3.40	3.40	3.28	3.28
2291	NASDAQ	NAII	Tue, Mar 18, 2003	3.44	3.54	3.40	3.40
2290	NASDAQ	NAII	Mon, Mar 17, 2003	3.25	3.48	3.25	3.45
2289	NASDAQ	NAII	Fri, Mar 14, 2003	3.25	3.50	3.16	3.37
2288	NASDAQ	NAII	Thu, Mar 13, 2003	3.20	3.30	3.20	3.20
2287	NASDAQ	NAII	Wed, Mar 12, 2003	3.25	3.30	3.05	3.20
2286	NASDAQ	NAII	Tue, Mar 11, 2003	3.09	3.35	3.07	3.31
2285	NASDAQ	NAII	Mon, Mar 10, 2003	3.28	3.50	3.27	3.35
2284	NASDAQ	NAII	Fri, Mar 7, 2003	3.37	3.55	3.37	3.47
2283	NASDAQ	NAII	Thu, Mar 6, 2003	3.49	3.50	3.47	3.47
2282	NASDAQ	NAII	Wed, Mar 5, 2003	3.34	3.66	3.34	3.65
2281	NASDAQ	NAII	Tue, Mar 4, 2003	3.39	3.60	3.20	3.60
2280	NASDAQ	NAII	Mon, Mar 3, 2003	3.60	3.70	3.28	3.61
2279	NASDAQ	NAII	Fri, Feb 28, 2003	3.35	3.70	3.31	3.70
2278	NASDAQ	NAII	Thu, Feb 27, 2003	3.24	3.39	3.20	3.37
2277	NASDAQ	NAII	Wed, Feb 26, 2003	3.30	3.40	3.30	3.34
2276	NASDAQ	NAII	Tue, Feb 25, 2003	3.32	3.44	3.12	3.34
2275	NASDAQ	NAII	Mon, Feb 24, 2003	3.50	3.60	3.30	3.45
2274	NASDAQ	NAII	Fri, Feb 21, 2003	3.32	3.49	3.32	3.47
2273	NASDAQ	NAII	Thu, Feb 20, 2003	3.14	3.42	3.14	3.40
2272	NASDAQ	NAII	Wed, Feb 19, 2003	3.15	3.20	3.12	3.16
2271	NASDAQ	NAII	Tue, Feb 18, 2003	3.30	3.30	2.95	3.20
2270	NASDAQ	NAII	Fri, Feb 14, 2003	3.60	3.60	3.31	3.39
2269	NASDAQ	NAII	Thu, Feb 13, 2003	3.61	3.72	3.50	3.66
2268	NASDAQ	NAII	Wed, Feb 12, 2003	3.64	3.85	3.52	3.70
2267	NASDAQ	NAII	Tue, Feb 11, 2003	3.74	3.80	3.60	3.60
2266	NASDAQ	NAII	Mon, Feb 10, 2003	3.90	3.90	3.60	3.70
2265	NASDAQ	NAII	Fri, Feb 7, 2003	3.91	4.00	3.76	3.90
2264	NASDAQ	NAII	Thu, Feb 6, 2003	4.65	4.78	3.72	3.95
2263	NASDAQ	NAII	Wed, Feb 5, 2003	4.25	4.75	4.25	4.72
2262	NASDAQ	NAII	Tue, Feb 4, 2003	4.20	4.35	4.20	4.30
2261	NASDAQ	NAII	Mon, Feb 3, 2003	4.37	4.39	4.22	4.25
2260	NASDAQ	NAII	Fri, Jan 31, 2003	4.31	4.40	4.30	4.35
2259	NASDAQ	NAII	Thu, Jan 30, 2003	4.40	4.45	4.10	4.32
2258	NASDAQ	NAII	Wed, Jan 29, 2003	4.49	4.49	4.23	4.38
2257	NASDAQ	NAII	Tue, Jan 28, 2003	4.37	4.46	4.15	4.45
2256	NASDAQ	NAII	Mon, Jan 27, 2003	4.40	4.40	4.11	4.28
2255	NASDAQ	NAII	Fri, Jan 24, 2003	4.74	4.85	4.16	4.34
2254	NASDAQ	NAII	Thu, Jan 23, 2003	4.61	4.89	4.55	4.83
2253	NASDAQ	NAII	Wed, Jan 22, 2003	4.96	4.96	4.55	4.70
2252	NASDAQ	NAII	Tue, Jan 21, 2003	4.89	5.00	4.70	4.85
2251	NASDAQ	NAII	Fri, Jan 17, 2003	4.44	4.89	4.30	4.75
2250	NASDAQ	NAII	Thu, Jan 16, 2003	4.49	4.49	4.32	4.44
2249	NASDAQ	NAII	Wed, Jan 15, 2003	4.20	4.48	4.09	4.48
2248	NASDAQ	NAII	Tue, Jan 14, 2003	4.04	4.25	4.02	4.19
2247	NASDAQ	NAII	Mon, Jan 13, 2003	3.95	4.02	3.80	4.02
2246	NASDAQ	NAII	Fri, Jan 10, 2003	3.95	3.95	3.85	3.95
2245	NASDAQ	NAII	Thu, Jan 9, 2003	3.91	3.95	3.84	3.95
2244	NASDAQ	NAII	Wed, Jan 8, 2003	3.84	3.94	3.84	3.89
2243	NASDAQ	NAII	Tue, Jan 7, 2003	3.90	3.98	3.84	3.85
2242	NASDAQ	NAII	Mon, Jan 6, 2003	4.00	4.00	3.90	3.90
2241	NASDAQ	NAII	Fri, Jan 3, 2003	3.90	4.00	3.88	4.00
2240	NASDAQ	NAII	Thu, Jan 2, 2003	3.99	4.03	3.71	3.95
2239	NASDAQ	NAII	Tue, Dec 31, 2002	3.64	4.00	3.52	3.98
2238	NASDAQ	NAII	Mon, Dec 30, 2002	3.50	3.86	3.49	3.72
2237	NASDAQ	NAII	Fri, Dec 27, 2002	3.75	3.82	3.74	3.75
2236	NASDAQ	NAII	Thu, Dec 26, 2002	3.73	3.74	3.73	3.74
2235	NASDAQ	NAII	Tue, Dec 24, 2002	3.58	3.68	3.57	3.68
2234	NASDAQ	NAII	Mon, Dec 23, 2002	3.77	3.80	3.77	3.80
2233	NASDAQ	NAII	Fri, Dec 20, 2002	3.74	3.84	3.58	3.84
2232	NASDAQ	NAII	Thu, Dec 19, 2002	3.80	3.80	3.57	3.80
2231	NASDAQ	NAII	Wed, Dec 18, 2002	3.85	3.90	3.77	3.81
2230	NASDAQ	NAII	Tue, Dec 17, 2002	3.91	3.91	3.90	3.90
2229	NASDAQ	NAII	Mon, Dec 16, 2002	3.90	3.97	3.90	3.94
2228	NASDAQ	NAII	Fri, Dec 13, 2002	3.90	3.90	3.86	3.86
2227	NASDAQ	NAII	Thu, Dec 12, 2002	3.86	3.97	3.86	3.97
2226	NASDAQ	NAII	Wed, Dec 11, 2002	3.94	3.94	3.94	3.94
2225	NASDAQ	NAII	Tue, Dec 10, 2002	3.88	3.97	3.79	3.89
2224	NASDAQ	NAII	Mon, Dec 9, 2002	4.00	4.10	3.84	3.98
2223	NASDAQ	NAII	Fri, Dec 6, 2002	3.93	3.94	3.90	3.90
2222	NASDAQ	NAII	Thu, Dec 5, 2002	3.88	4.05	3.67	3.93
2221	NASDAQ	NAII	Wed, Dec 4, 2002	3.77	3.84	3.68	3.80
2220	NASDAQ	NAII	Tue, Dec 3, 2002	3.78	3.78	3.77	3.77
2219	NASDAQ	NAII	Mon, Dec 2, 2002	3.99	4.00	3.80	3.90
2218	NASDAQ	NAII	Fri, Nov 29, 2002	3.70	3.94	3.61	3.92
2217	NASDAQ	NAII	Wed, Nov 27, 2002	3.61	3.69	3.55	3.63
2216	NASDAQ	NAII	Tue, Nov 26, 2002	3.54	3.64	3.43	3.60
2215	NASDAQ	NAII	Mon, Nov 25, 2002	3.50	3.60	3.25	3.50
2214	NASDAQ	NAII	Fri, Nov 22, 2002	3.15	3.50	3.15	3.50
2213	NASDAQ	NAII	Thu, Nov 21, 2002	3.40	3.41	3.11	3.29
2212	NASDAQ	NAII	Tue, Nov 19, 2002	3.55	3.55	3.11	3.45
2211	NASDAQ	NAII	Mon, Nov 18, 2002	3.47	3.59	2.97	3.47
2210	NASDAQ	NAII	Fri, Nov 15, 2002	3.50	3.70	3.35	3.47
2209	NASDAQ	NAII	Thu, Nov 14, 2002	3.45	3.70	3.40	3.70
2208	NASDAQ	NAII	Wed, Nov 13, 2002	3.28	3.49	3.25	3.48
2207	NASDAQ	NAII	Tue, Nov 12, 2002	3.39	3.50	3.27	3.47
2206	NASDAQ	NAII	Mon, Nov 11, 2002	3.59	3.59	3.40	3.40
2205	NASDAQ	NAII	Fri, Nov 8, 2002	3.67	3.67	3.47	3.47
2204	NASDAQ	NAII	Thu, Nov 7, 2002	3.44	3.98	3.22	3.50
2203	NASDAQ	NAII	Wed, Nov 6, 2002	3.40	3.41	3.34	3.35
2202	NASDAQ	NAII	Tue, Nov 5, 2002	4.29	4.29	3.11	3.36
2201	NASDAQ	NAII	Mon, Nov 4, 2002	4.15	4.35	3.90	4.00
2200	NASDAQ	NAII	Fri, Nov 1, 2002	3.90	4.19	3.90	4.08
2199	NASDAQ	NAII	Thu, Oct 31, 2002	3.84	4.00	3.84	3.95
2198	NASDAQ	NAII	Wed, Oct 30, 2002	3.36	3.90	3.35	3.89
2197	NASDAQ	NAII	Tue, Oct 29, 2002	3.29	3.45	3.16	3.35
2196	NASDAQ	NAII	Mon, Oct 28, 2002	2.97	3.25	2.97	3.25
2195	NASDAQ	NAII	Fri, Oct 25, 2002	3.17	3.17	3.17	3.17
2194	NASDAQ	NAII	Thu, Oct 24, 2002	3.05	3.24	3.05	3.17
2193	NASDAQ	NAII	Wed, Oct 23, 2002	3.02	3.12	3.02	3.11
2192	NASDAQ	NAII	Tue, Oct 22, 2002	2.69	3.05	2.19	3.05
2191	NASDAQ	NAII	Mon, Oct 21, 2002	3.16	3.16	3.15	3.15
2190	NASDAQ	NAII	Fri, Oct 18, 2002	3.15	3.17	2.56	3.16
2189	NASDAQ	NAII	Thu, Oct 17, 2002	3.09	3.30	2.90	3.16
2188	NASDAQ	NAII	Wed, Oct 16, 2002	3.03	3.09	3.00	3.09
2187	NASDAQ	NAII	Tue, Oct 15, 2002	2.88	3.09	2.65	3.08
2186	NASDAQ	NAII	Mon, Oct 14, 2002	2.98	3.01	2.87	2.87
2185	NASDAQ	NAII	Fri, Oct 11, 2002	2.50	3.28	2.50	3.11
2184	NASDAQ	NAII	Thu, Oct 10, 2002	2.60	2.90	2.43	2.51
2183	NASDAQ	NAII	Wed, Oct 9, 2002	2.91	2.91	2.87	2.87
2182	NASDAQ	NAII	Tue, Oct 8, 2002	2.10	2.84	2.09	2.84
2181	NASDAQ	NAII	Mon, Oct 7, 2002	2.97	3.21	2.15	2.60
2180	NASDAQ	NAII	Fri, Oct 4, 2002	3.37	3.37	3.36	3.36
2179	NASDAQ	NAII	Thu, Oct 3, 2002	3.38	3.45	3.11	3.45
2178	NASDAQ	NAII	Wed, Oct 2, 2002	3.21	3.49	3.21	3.32
2177	NASDAQ	NAII	Tue, Oct 1, 2002	3.54	3.54	3.09	3.44
2176	NASDAQ	NAII	Mon, Sep 30, 2002	3.39	3.73	3.36	3.50
2175	NASDAQ	NAII	Fri, Sep 27, 2002	3.30	3.85	3.20	3.73
2174	NASDAQ	NAII	Thu, Sep 26, 2002	3.42	3.43	3.02	3.25
2173	NASDAQ	NAII	Wed, Sep 25, 2002	3.10	3.40	3.06	3.40
2172	NASDAQ	NAII	Tue, Sep 24, 2002	3.35	3.35	3.03	3.06
2171	NASDAQ	NAII	Mon, Sep 23, 2002	3.20	3.40	3.20	3.34
2170	NASDAQ	NAII	Fri, Sep 20, 2002	3.06	3.40	3.00	3.39
2169	NASDAQ	NAII	Thu, Sep 19, 2002	3.11	3.15	2.99	3.15
2168	NASDAQ	NAII	Wed, Sep 18, 2002	3.18	3.19	3.08	3.10
2167	NASDAQ	NAII	Tue, Sep 17, 2002	3.12	3.38	3.10	3.18
2166	NASDAQ	NAII	Mon, Sep 16, 2002	3.39	3.39	2.90	3.08
2165	NASDAQ	NAII	Fri, Sep 13, 2002	3.42	3.42	3.30	3.39
2164	NASDAQ	NAII	Thu, Sep 12, 2002	3.70	3.74	3.31	3.38
2163	NASDAQ	NAII	Wed, Sep 11, 2002	3.84	3.85	3.70	3.71
2162	NASDAQ	NAII	Tue, Sep 10, 2002	3.99	3.99	3.75	3.85
2161	NASDAQ	NAII	Mon, Sep 9, 2002	3.73	4.00	3.50	3.90
2160	NASDAQ	NAII	Fri, Sep 6, 2002	3.41	3.70	3.33	3.69
2159	NASDAQ	NAII	Thu, Sep 5, 2002	3.55	3.75	3.25	3.25
2158	NASDAQ	NAII	Wed, Sep 4, 2002	2.87	3.63	2.86	3.35
2157	NASDAQ	NAII	Tue, Sep 3, 2002	2.94	3.01	2.81	2.88
2156	NASDAQ	NAII	Fri, Aug 30, 2002	2.78	3.00	2.78	2.99
2155	NASDAQ	NAII	Thu, Aug 29, 2002	2.74	2.80	2.74	2.79
2154	NASDAQ	NAII	Wed, Aug 28, 2002	2.98	2.98	2.73	2.74
2153	NASDAQ	NAII	Tue, Aug 27, 2002	2.78	2.98	2.61	2.89
2152	NASDAQ	NAII	Mon, Aug 26, 2002	2.66	2.80	2.55	2.80
2151	NASDAQ	NAII	Fri, Aug 23, 2002	2.50	2.75	2.50	2.73
2150	NASDAQ	NAII	Thu, Aug 22, 2002	2.65	2.75	2.61	2.75
2149	NASDAQ	NAII	Wed, Aug 21, 2002	2.75	2.75	2.74	2.75
2148	NASDAQ	NAII	Tue, Aug 20, 2002	2.70	2.74	2.69	2.74
2147	NASDAQ	NAII	Mon, Aug 19, 2002	2.73	2.74	2.61	2.69
2146	NASDAQ	NAII	Thu, Aug 15, 2002	2.60	2.73	2.52	2.73
2145	NASDAQ	NAII	Wed, Aug 14, 2002	2.51	2.74	2.51	2.60
2144	NASDAQ	NAII	Tue, Aug 13, 2002	2.78	2.80	2.32	2.74
2143	NASDAQ	NAII	Mon, Aug 12, 2002	2.64	2.77	2.51	2.77
2142	NASDAQ	NAII	Fri, Aug 9, 2002	2.65	2.65	2.65	2.65
2141	NASDAQ	NAII	Thu, Aug 8, 2002	2.58	2.65	2.30	2.65
2140	NASDAQ	NAII	Wed, Aug 7, 2002	2.74	2.74	2.65	2.65
2139	NASDAQ	NAII	Tue, Aug 6, 2002	2.75	2.75	2.56	2.75
2138	NASDAQ	NAII	Mon, Aug 5, 2002	2.74	2.81	2.27	2.75
2137	NASDAQ	NAII	Fri, Aug 2, 2002	2.65	2.74	2.50	2.74
2136	NASDAQ	NAII	Thu, Aug 1, 2002	2.50	2.75	2.50	2.75
2135	NASDAQ	NAII	Wed, Jul 31, 2002	2.50	2.80	2.50	2.80
2134	NASDAQ	NAII	Tue, Jul 30, 2002	2.66	2.69	2.66	2.69
2133	NASDAQ	NAII	Mon, Jul 29, 2002	2.65	2.70	2.39	2.70
2132	NASDAQ	NAII	Thu, Jul 25, 2002	2.21	2.59	2.21	2.59
2131	NASDAQ	NAII	Wed, Jul 24, 2002	2.60	2.60	2.11	2.60
2130	NASDAQ	NAII	Tue, Jul 23, 2002	2.31	2.60	2.31	2.60
2129	NASDAQ	NAII	Mon, Jul 22, 2002	2.31	2.60	2.31	2.60
2128	NASDAQ	NAII	Fri, Jul 19, 2002	2.31	2.60	2.31	2.60
2127	NASDAQ	NAII	Thu, Jul 18, 2002	2.50	2.65	2.36	2.65
2126	NASDAQ	NAII	Wed, Jul 17, 2002	2.55	2.60	2.55	2.60
2125	NASDAQ	NAII	Mon, Jul 15, 2002	2.36	2.69	2.30	2.55
2124	NASDAQ	NAII	Fri, Jul 12, 2002	2.55	2.69	2.35	2.68
2123	NASDAQ	NAII	Thu, Jul 11, 2002	2.40	2.65	2.40	2.65
2122	NASDAQ	NAII	Wed, Jul 10, 2002	2.59	2.65	2.50	2.50
2121	NASDAQ	NAII	Mon, Jul 8, 2002	2.40	2.60	2.35	2.60
2120	NASDAQ	NAII	Fri, Jul 5, 2002	2.26	2.70	2.26	2.70
2119	NASDAQ	NAII	Tue, Jul 2, 2002	2.70	2.94	2.03	2.94
2118	NASDAQ	NAII	Fri, Jun 28, 2002	2.26	3.00	2.25	3.00
2117	NASDAQ	NAII	Thu, Jun 27, 2002	2.27	2.55	2.27	2.54
2116	NASDAQ	NAII	Wed, Jun 26, 2002	2.43	2.55	2.43	2.55
2115	NASDAQ	NAII	Tue, Jun 25, 2002	2.44	2.44	2.43	2.43
2114	NASDAQ	NAII	Mon, Jun 24, 2002	2.41	2.60	2.41	2.60
2113	NASDAQ	NAII	Thu, Jun 20, 2002	2.49	2.61	2.48	2.60
2112	NASDAQ	NAII	Wed, Jun 19, 2002	2.56	2.62	2.49	2.61
2111	NASDAQ	NAII	Mon, Jun 17, 2002	2.50	2.50	2.50	2.50
2110	NASDAQ	NAII	Fri, Jun 14, 2002	2.46	2.50	2.46	2.50
2109	NASDAQ	NAII	Thu, Jun 13, 2002	2.46	2.47	2.46	2.47
2108	NASDAQ	NAII	Wed, Jun 12, 2002	2.52	2.60	2.46	2.60
2107	NASDAQ	NAII	Tue, Jun 11, 2002	2.56	2.56	2.56	2.56
2106	NASDAQ	NAII	Mon, Jun 10, 2002	2.52	2.65	2.45	2.60
2105	NASDAQ	NAII	Fri, Jun 7, 2002	2.57	2.75	2.57	2.75
2104	NASDAQ	NAII	Thu, Jun 6, 2002	2.80	2.90	2.55	2.80
2103	NASDAQ	NAII	Wed, Jun 5, 2002	2.85	2.85	2.85	2.85
2102	NASDAQ	NAII	Tue, Jun 4, 2002	2.75	2.98	2.75	2.88
2101	NASDAQ	NAII	Mon, Jun 3, 2002	2.85	2.98	2.80	2.98
2100	NASDAQ	NAII	Fri, May 31, 2002	2.90	3.05	2.85	3.00
2099	NASDAQ	NAII	Thu, May 30, 2002	2.68	2.88	2.64	2.88
2098	NASDAQ	NAII	Wed, May 29, 2002	2.66	2.85	2.64	2.74
2097	NASDAQ	NAII	Tue, May 28, 2002	2.80	2.88	2.65	2.84
2096	NASDAQ	NAII	Fri, May 24, 2002	3.00	3.00	2.65	2.89
2095	NASDAQ	NAII	Thu, May 23, 2002	2.25	3.10	2.25	3.10
2094	NASDAQ	NAII	Wed, May 22, 2002	2.15	2.30	2.07	2.30
2093	NASDAQ	NAII	Tue, May 21, 2002	1.95	2.30	1.95	2.30
2092	NASDAQ	NAII	Mon, May 20, 2002	2.01	2.15	2.00	2.05
2091	NASDAQ	NAII	Thu, May 16, 2002	2.05	2.05	2.03	2.03
2090	NASDAQ	NAII	Wed, May 15, 2002	2.03	2.03	1.95	1.95
2089	NASDAQ	NAII	Tue, May 14, 2002	2.07	2.10	2.00	2.10
2088	NASDAQ	NAII	Mon, May 13, 2002	2.07	2.07	2.07	2.07
2087	NASDAQ	NAII	Fri, May 10, 2002	2.15	2.17	2.07	2.12
2086	NASDAQ	NAII	Thu, May 9, 2002	2.16	2.16	2.16	2.16
2085	NASDAQ	NAII	Wed, May 8, 2002	2.07	2.19	2.07	2.17
2084	NASDAQ	NAII	Tue, May 7, 2002	2.07	2.20	2.02	2.13
2083	NASDAQ	NAII	Mon, May 6, 2002	2.14	2.25	2.05	2.13
2082	NASDAQ	NAII	Fri, May 3, 2002	2.18	2.19	1.80	2.10
2081	NASDAQ	NAII	Thu, May 2, 2002	1.78	2.40	1.78	2.15
2080	NASDAQ	NAII	Wed, May 1, 2002	1.79	1.79	1.70	1.78
2079	NASDAQ	NAII	Tue, Apr 30, 2002	2.01	2.01	1.73	1.96
2078	NASDAQ	NAII	Mon, Apr 29, 2002	1.73	2.06	1.73	2.06
2077	NASDAQ	NAII	Thu, Apr 25, 2002	1.74	1.90	1.72	1.90
2076	NASDAQ	NAII	Wed, Apr 24, 2002	1.70	1.75	1.70	1.75
2075	NASDAQ	NAII	Tue, Apr 23, 2002	1.70	1.75	1.70	1.75
2074	NASDAQ	NAII	Mon, Apr 22, 2002	1.70	1.76	1.70	1.76
2073	NASDAQ	NAII	Wed, Apr 17, 2002	1.71	1.80	1.70	1.80
2072	NASDAQ	NAII	Tue, Apr 16, 2002	1.70	1.80	1.70	1.80
2071	NASDAQ	NAII	Mon, Apr 15, 2002	1.71	1.71	1.71	1.71
2070	NASDAQ	NAII	Fri, Apr 12, 2002	1.70	1.82	1.70	1.82
2069	NASDAQ	NAII	Thu, Apr 11, 2002	1.86	1.86	1.81	1.82
2068	NASDAQ	NAII	Wed, Apr 10, 2002	1.76	1.95	1.75	1.86
2067	NASDAQ	NAII	Tue, Apr 9, 2002	1.94	1.94	1.58	1.75
2066	NASDAQ	NAII	Mon, Apr 8, 2002	1.78	1.95	1.60	1.95
2065	NASDAQ	NAII	Fri, Apr 5, 2002	1.78	2.15	1.78	2.15
2064	NASDAQ	NAII	Thu, Apr 4, 2002	1.95	2.10	1.68	2.05
2063	NASDAQ	NAII	Tue, Apr 2, 2002	1.90	2.05	1.90	2.05
2062	NASDAQ	NAII	Mon, Apr 1, 2002	1.81	1.90	1.81	1.90
2061	NASDAQ	NAII	Thu, Mar 28, 2002	1.76	1.90	1.76	1.90
2060	NASDAQ	NAII	Wed, Mar 27, 2002	1.70	1.80	1.68	1.76
2059	NASDAQ	NAII	Mon, Mar 25, 2002	1.70	1.80	1.70	1.80
2058	NASDAQ	NAII	Fri, Mar 22, 2002	1.68	1.70	1.68	1.68
2057	NASDAQ	NAII	Thu, Mar 21, 2002	1.80	1.80	1.80	1.80
2056	NASDAQ	NAII	Wed, Mar 20, 2002	1.68	1.80	1.68	1.80
2055	NASDAQ	NAII	Tue, Mar 19, 2002	1.69	1.80	1.69	1.80
2054	NASDAQ	NAII	Mon, Mar 18, 2002	1.70	1.80	1.60	1.80
2053	NASDAQ	NAII	Fri, Mar 15, 2002	1.80	1.80	1.80	1.80
2052	NASDAQ	NAII	Thu, Mar 14, 2002	1.80	1.82	1.63	1.79
2051	NASDAQ	NAII	Wed, Mar 13, 2002	1.82	1.85	1.80	1.85
2050	NASDAQ	NAII	Tue, Mar 12, 2002	1.80	1.80	1.80	1.80
2049	NASDAQ	NAII	Mon, Mar 11, 2002	1.72	1.72	1.72	1.72
2048	NASDAQ	NAII	Fri, Mar 8, 2002	1.80	1.80	1.80	1.80
2047	NASDAQ	NAII	Thu, Mar 7, 2002	1.89	1.90	1.80	1.82
2046	NASDAQ	NAII	Wed, Mar 6, 2002	1.71	1.90	1.70	1.90
2045	NASDAQ	NAII	Mon, Mar 4, 2002	1.71	2.00	1.70	1.80
2044	NASDAQ	NAII	Thu, Feb 28, 2002	1.75	2.00	1.70	2.00
2043	NASDAQ	NAII	Tue, Feb 26, 2002	1.80	1.80	1.73	1.80
2042	NASDAQ	NAII	Thu, Feb 21, 2002	1.88	2.00	1.80	2.00
2041	NASDAQ	NAII	Wed, Feb 20, 2002	1.90	1.90	1.90	1.90
2040	NASDAQ	NAII	Tue, Feb 19, 2002	1.90	1.90	1.90	1.90
2039	NASDAQ	NAII	Fri, Feb 15, 2002	1.90	2.06	1.90	1.90
2038	NASDAQ	NAII	Thu, Feb 14, 2002	1.98	2.10	1.88	2.10
2037	NASDAQ	NAII	Tue, Feb 12, 2002	2.00	2.15	2.00	2.15
2036	NASDAQ	NAII	Mon, Feb 11, 2002	1.90	2.13	1.90	2.13
2035	NASDAQ	NAII	Fri, Feb 8, 2002	2.00	2.07	1.88	2.07
2034	NASDAQ	NAII	Thu, Feb 7, 2002	1.95	2.07	1.86	2.07
2033	NASDAQ	NAII	Wed, Feb 6, 2002	2.01	2.05	2.00	2.05
2032	NASDAQ	NAII	Mon, Feb 4, 2002	2.10	2.10	2.05	2.05
2031	NASDAQ	NAII	Fri, Feb 1, 2002	2.10	2.10	2.08	2.08
2030	NASDAQ	NAII	Thu, Jan 31, 2002	2.05	2.27	2.05	2.20
2029	NASDAQ	NAII	Wed, Jan 30, 2002	2.09	2.45	2.05	2.19
2028	NASDAQ	NAII	Tue, Jan 29, 2002	1.98	2.09	1.98	2.09
2027	NASDAQ	NAII	Wed, Jan 23, 2002	1.90	2.02	1.90	2.02
2026	NASDAQ	NAII	Tue, Jan 22, 2002	1.86	2.08	1.85	2.08
2025	NASDAQ	NAII	Fri, Jan 18, 2002	1.86	2.08	1.86	2.08
2024	NASDAQ	NAII	Thu, Jan 17, 2002	2.10	2.10	2.08	2.08
2023	NASDAQ	NAII	Wed, Jan 16, 2002	2.08	2.10	1.86	2.10
2022	NASDAQ	NAII	Tue, Jan 15, 2002	2.10	2.25	1.86	2.20
2021	NASDAQ	NAII	Mon, Jan 14, 2002	2.10	2.10	2.10	2.10
2020	NASDAQ	NAII	Fri, Jan 11, 2002	2.19	2.33	2.15	2.33
2019	NASDAQ	NAII	Thu, Jan 10, 2002	2.00	2.39	1.93	2.39
2018	NASDAQ	NAII	Tue, Jan 8, 2002	2.00	2.25	2.00	2.25
2017	NASDAQ	NAII	Fri, Jan 4, 2002	2.00	2.25	2.00	2.25
2016	NASDAQ	NAII	Thu, Jan 3, 2002	2.27	2.30	2.00	2.30
2015	NASDAQ	NAII	Wed, Jan 2, 2002	2.26	2.40	2.26	2.40
2014	NASDAQ	NAII	Mon, Dec 31, 2001	1.95	2.25	1.70	2.25
2013	NASDAQ	NAII	Fri, Dec 28, 2001	1.75	2.00	1.65	2.00
2012	NASDAQ	NAII	Thu, Dec 27, 2001	1.81	1.90	1.80	1.90
2011	NASDAQ	NAII	Wed, Dec 26, 2001	1.90	2.00	1.80	2.00
2010	NASDAQ	NAII	Mon, Dec 24, 2001	1.81	1.92	1.81	1.90
2009	NASDAQ	NAII	Fri, Dec 21, 2001	1.50	1.85	1.48	1.81
2008	NASDAQ	NAII	Thu, Dec 20, 2001	1.55	1.57	1.43	1.57
2007	NASDAQ	NAII	Wed, Dec 19, 2001	1.65	1.65	1.50	1.55
2006	NASDAQ	NAII	Tue, Dec 18, 2001	1.69	1.69	1.51	1.69
2005	NASDAQ	NAII	Mon, Dec 17, 2001	1.63	1.70	1.60	1.70
2004	NASDAQ	NAII	Fri, Dec 14, 2001	1.63	1.89	1.63	1.68
2003	NASDAQ	NAII	Thu, Dec 13, 2001	1.63	1.94	1.63	1.94
2002	NASDAQ	NAII	Wed, Dec 12, 2001	1.65	1.94	1.63	1.90
2001	NASDAQ	NAII	Tue, Dec 11, 2001	1.65	1.95	1.63	1.95
2000	NASDAQ	NAII	Mon, Dec 10, 2001	1.68	1.95	1.68	1.95
1999	NASDAQ	NAII	Fri, Dec 7, 2001	1.90	1.95	1.68	1.95
1998	NASDAQ	NAII	Thu, Dec 6, 2001	1.64	1.90	1.63	1.90
1997	NASDAQ	NAII	Wed, Dec 5, 2001	1.67	1.76	1.63	1.76
1996	NASDAQ	NAII	Tue, Dec 4, 2001	1.65	1.76	1.65	1.76
1995	NASDAQ	NAII	Mon, Dec 3, 2001	1.75	1.80	1.68	1.80
1994	NASDAQ	NAII	Thu, Nov 29, 2001	1.75	1.90	1.75	1.90
1993	NASDAQ	NAII	Wed, Nov 28, 2001	1.89	1.89	1.89	1.89
1992	NASDAQ	NAII	Mon, Nov 26, 2001	1.71	1.90	1.70	1.90
1991	NASDAQ	NAII	Wed, Nov 21, 2001	1.87	1.87	1.87	1.87
1990	NASDAQ	NAII	Tue, Nov 20, 2001	1.87	1.87	1.87	1.87
1989	NASDAQ	NAII	Mon, Nov 19, 2001	1.78	1.92	1.78	1.92
1988	NASDAQ	NAII	Fri, Nov 16, 2001	1.80	1.80	1.80	1.80
1987	NASDAQ	NAII	Thu, Nov 15, 2001	1.71	1.85	1.71	1.85
1986	NASDAQ	NAII	Wed, Nov 14, 2001	1.70	1.85	1.70	1.85
1985	NASDAQ	NAII	Tue, Nov 13, 2001	1.77	1.80	1.65	1.77
1984	NASDAQ	NAII	Mon, Nov 12, 2001	1.77	1.77	1.56	1.77
1983	NASDAQ	NAII	Fri, Nov 9, 2001	1.71	1.77	1.66	1.77
1982	NASDAQ	NAII	Thu, Nov 8, 2001	1.78	1.78	1.78	1.78
1981	NASDAQ	NAII	Wed, Nov 7, 2001	1.55	1.78	1.55	1.78
1980	NASDAQ	NAII	Mon, Nov 5, 2001	1.49	1.55	1.49	1.55
1979	NASDAQ	NAII	Fri, Nov 2, 2001	1.66	1.66	1.50	1.65
1978	NASDAQ	NAII	Thu, Nov 1, 2001	1.60	1.68	1.50	1.68
1977	NASDAQ	NAII	Wed, Oct 31, 2001	1.64	1.70	1.64	1.70
1976	NASDAQ	NAII	Tue, Oct 30, 2001	1.50	1.65	1.50	1.65
1975	NASDAQ	NAII	Mon, Oct 29, 2001	1.37	1.60	1.37	1.60
1974	NASDAQ	NAII	Fri, Oct 26, 2001	1.36	1.51	1.36	1.51
1973	NASDAQ	NAII	Thu, Oct 25, 2001	1.46	1.54	1.30	1.54
1972	NASDAQ	NAII	Tue, Oct 23, 2001	1.15	1.45	1.15	1.45
1971	NASDAQ	NAII	Mon, Oct 22, 2001	1.15	1.25	1.11	1.25
1970	NASDAQ	NAII	Fri, Oct 19, 2001	1.15	1.25	1.11	1.25
1969	NASDAQ	NAII	Thu, Oct 18, 2001	1.16	1.30	1.16	1.30
1968	NASDAQ	NAII	Tue, Oct 16, 2001	1.15	1.30	1.11	1.30
1967	NASDAQ	NAII	Fri, Oct 12, 2001	1.16	1.25	1.15	1.20
1966	NASDAQ	NAII	Thu, Oct 11, 2001	1.20	1.25	1.15	1.25
1965	NASDAQ	NAII	Tue, Oct 9, 2001	1.15	1.20	1.08	1.20
1964	NASDAQ	NAII	Mon, Oct 8, 2001	1.24	1.24	1.08	1.18
1963	NASDAQ	NAII	Thu, Oct 4, 2001	1.22	1.25	1.20	1.25
1962	NASDAQ	NAII	Wed, Oct 3, 2001	1.20	1.43	1.20	1.43
1961	NASDAQ	NAII	Tue, Oct 2, 2001	1.22	1.29	1.20	1.25
1960	NASDAQ	NAII	Mon, Oct 1, 2001	1.28	1.45	1.25	1.30
1959	NASDAQ	NAII	Fri, Sep 28, 2001	1.40	1.45	1.30	1.45
1958	NASDAQ	NAII	Wed, Sep 26, 2001	1.25	1.43	1.25	1.43
1957	NASDAQ	NAII	Tue, Sep 25, 2001	1.25	1.35	1.25	1.35
1956	NASDAQ	NAII	Mon, Sep 24, 2001	1.24	1.35	1.24	1.35
1955	NASDAQ	NAII	Fri, Sep 21, 2001	1.41	1.41	1.25	1.35
1954	NASDAQ	NAII	Thu, Sep 20, 2001	1.64	1.64	1.41	1.50
1953	NASDAQ	NAII	Wed, Sep 19, 2001	1.64	1.85	1.35	1.65
1952	NASDAQ	NAII	Tue, Sep 18, 2001	1.65	1.85	1.65	1.85
1951	NASDAQ	NAII	Mon, Sep 17, 2001	1.71	1.85	1.65	1.85
1950	NASDAQ	NAII	Mon, Sep 10, 2001	1.82	2.00	1.72	2.00
1949	NASDAQ	NAII	Fri, Sep 7, 2001	2.10	2.10	1.79	1.95
1948	NASDAQ	NAII	Thu, Sep 6, 2001	2.05	2.10	2.05	2.05
1947	NASDAQ	NAII	Wed, Sep 5, 2001	2.00	2.05	1.92	2.05
1946	NASDAQ	NAII	Tue, Sep 4, 2001	1.90	2.09	1.90	2.00
1945	NASDAQ	NAII	Fri, Aug 31, 2001	1.85	2.04	1.85	2.04
1944	NASDAQ	NAII	Thu, Aug 30, 2001	1.77	2.04	1.77	2.04
1943	NASDAQ	NAII	Mon, Aug 27, 2001	1.95	1.95	1.95	1.95
1942	NASDAQ	NAII	Fri, Aug 24, 2001	1.78	1.95	1.77	1.95
1941	NASDAQ	NAII	Thu, Aug 23, 2001	1.77	1.90	1.77	1.81
1940	NASDAQ	NAII	Wed, Aug 22, 2001	1.76	1.90	1.76	1.90
1939	NASDAQ	NAII	Tue, Aug 21, 2001	1.76	1.80	1.76	1.80
1938	NASDAQ	NAII	Mon, Aug 20, 2001	1.80	1.89	1.76	1.85
1937	NASDAQ	NAII	Thu, Aug 16, 2001	1.76	1.93	1.76	1.93
1936	NASDAQ	NAII	Wed, Aug 15, 2001	1.77	2.00	1.76	1.95
1935	NASDAQ	NAII	Tue, Aug 14, 2001	1.77	2.00	1.77	2.00
1934	NASDAQ	NAII	Mon, Aug 13, 2001	2.00	2.10	1.76	2.10
1933	NASDAQ	NAII	Fri, Aug 10, 2001	1.89	2.05	1.88	2.05
1932	NASDAQ	NAII	Thu, Aug 9, 2001	1.76	1.90	1.61	1.90
1931	NASDAQ	NAII	Wed, Aug 8, 2001	2.08	2.13	1.71	2.07
1930	NASDAQ	NAII	Mon, Aug 6, 2001	1.94	2.10	1.90	2.10
1929	NASDAQ	NAII	Fri, Aug 3, 2001	1.95	2.06	1.95	1.95
1928	NASDAQ	NAII	Tue, Jul 31, 2001	1.92	2.09	1.92	2.09
1927	NASDAQ	NAII	Mon, Jul 30, 2001	2.02	2.09	1.77	2.09
1926	NASDAQ	NAII	Fri, Jul 27, 2001	2.05	2.20	2.00	2.20
1925	NASDAQ	NAII	Thu, Jul 26, 2001	2.12	2.25	2.09	2.25
1924	NASDAQ	NAII	Wed, Jul 25, 2001	2.10	2.25	2.09	2.25
1923	NASDAQ	NAII	Tue, Jul 24, 2001	2.10	2.25	2.10	2.25
1922	NASDAQ	NAII	Thu, Jul 19, 2001	2.09	2.16	2.05	2.16
1921	NASDAQ	NAII	Wed, Jul 18, 2001	2.27	2.30	2.25	2.25
1920	NASDAQ	NAII	Mon, Jul 16, 2001	2.15	2.25	2.15	2.25
1919	NASDAQ	NAII	Thu, Jul 12, 2001	2.11	2.20	2.11	2.20
1918	NASDAQ	NAII	Wed, Jul 11, 2001	2.11	2.11	2.11	2.11
1917	NASDAQ	NAII	Mon, Jul 9, 2001	2.16	2.25	2.05	2.11
1916	NASDAQ	NAII	Thu, Jul 5, 2001	2.18	2.29	2.18	2.29
1915	NASDAQ	NAII	Tue, Jul 3, 2001	2.18	2.35	2.18	2.35
1914	NASDAQ	NAII	Mon, Jul 2, 2001	2.15	2.35	2.15	2.25
1913	NASDAQ	NAII	Fri, Jun 29, 2001	2.20	2.28	2.15	2.25
1912	NASDAQ	NAII	Thu, Jun 28, 2001	2.28	2.28	2.20	2.28
1911	NASDAQ	NAII	Wed, Jun 27, 2001	2.20	2.30	2.20	2.30
1910	NASDAQ	NAII	Mon, Jun 25, 2001	2.30	2.30	2.21	2.30
1909	NASDAQ	NAII	Fri, Jun 22, 2001	2.45	2.45	2.25	2.35
1908	NASDAQ	NAII	Thu, Jun 21, 2001	2.50	2.50	2.50	2.50
1907	NASDAQ	NAII	Tue, Jun 19, 2001	2.51	2.60	2.50	2.60
1906	NASDAQ	NAII	Mon, Jun 18, 2001	2.52	2.60	2.51	2.60
1905	NASDAQ	NAII	Thu, Jun 14, 2001	2.51	2.60	2.51	2.60
1904	NASDAQ	NAII	Wed, Jun 13, 2001	2.51	2.60	2.51	2.60
1903	NASDAQ	NAII	Tue, Jun 12, 2001	2.52	2.60	2.50	2.60
1902	NASDAQ	NAII	Mon, Jun 11, 2001	2.51	2.60	2.51	2.60
1901	NASDAQ	NAII	Fri, Jun 8, 2001	2.51	2.65	2.51	2.65
1900	NASDAQ	NAII	Thu, Jun 7, 2001	2.51	2.65	2.51	2.65
1899	NASDAQ	NAII	Fri, Jun 1, 2001	2.70	2.75	2.51	2.75
1898	NASDAQ	NAII	Thu, May 31, 2001	2.60	2.78	2.60	2.78
1897	NASDAQ	NAII	Tue, May 29, 2001	2.51	2.65	2.51	2.63
1896	NASDAQ	NAII	Fri, May 25, 2001	2.73	2.73	2.55	2.69
1895	NASDAQ	NAII	Thu, May 24, 2001	2.33	2.77	2.33	2.77
1894	NASDAQ	NAII	Wed, May 23, 2001	2.27	2.35	2.18	2.33
1893	NASDAQ	NAII	Tue, May 22, 2001	2.31	2.35	2.18	2.35
1892	NASDAQ	NAII	Thu, May 17, 2001	2.40	2.45	2.40	2.45
1891	NASDAQ	NAII	Wed, May 16, 2001	2.59	2.59	2.32	2.45
1890	NASDAQ	NAII	Tue, May 15, 2001	2.50	2.54	2.38	2.54
1889	NASDAQ	NAII	Mon, May 14, 2001	2.40	2.54	2.40	2.54
1888	NASDAQ	NAII	Wed, May 9, 2001	2.43	2.59	2.43	2.54
1887	NASDAQ	NAII	Tue, May 8, 2001	2.55	2.59	2.45	2.59
1886	NASDAQ	NAII	Mon, May 7, 2001	2.29	2.59	2.29	2.59
1885	NASDAQ	NAII	Fri, May 4, 2001	2.02	2.29	2.02	2.29
1884	NASDAQ	NAII	Thu, May 3, 2001	2.03	2.10	2.03	2.10
1883	NASDAQ	NAII	Wed, May 2, 2001	2.14	2.14	2.01	2.03
1882	NASDAQ	NAII	Mon, Apr 30, 2001	2.14	2.25	2.14	2.25
1881	NASDAQ	NAII	Fri, Apr 27, 2001	2.14	2.25	2.14	2.25
1880	NASDAQ	NAII	Wed, Apr 25, 2001	2.27	2.32	2.07	2.32
1879	NASDAQ	NAII	Tue, Apr 24, 2001	2.32	2.41	2.24	2.41
1878	NASDAQ	NAII	Mon, Apr 23, 2001	2.52	2.56	2.32	2.52
1877	NASDAQ	NAII	Fri, Apr 20, 2001	2.25	2.30	2.24	2.30
1876	NASDAQ	NAII	Thu, Apr 19, 2001	2.29	2.49	2.25	2.30
1875	NASDAQ	NAII	Wed, Apr 18, 2001	2.42	2.47	2.24	2.47
1874	NASDAQ	NAII	Tue, Apr 17, 2001	2.39	2.42	2.26	2.42
1873	NASDAQ	NAII	Mon, Apr 16, 2001	2.07	2.38	2.07	2.38
1872	NASDAQ	NAII	Thu, Apr 12, 2001	1.95	2.05	1.92	2.05
1871	NASDAQ	NAII	Wed, Apr 11, 2001	1.39	2.09	1.39	2.02
1870	NASDAQ	NAII	Tue, Apr 10, 2001	1.80	2.07	1.80	2.07
1869	NASDAQ	NAII	Fri, Apr 6, 2001	2.00	2.09	1.75	1.94
1868	NASDAQ	NAII	Thu, Apr 5, 2001	1.75	2.06	1.75	2.06
1867	NASDAQ	NAII	Wed, Apr 4, 2001	1.88	2.00	1.81	2.00
1866	NASDAQ	NAII	Tue, Apr 3, 2001	1.89	2.00	1.89	2.00
1865	NASDAQ	NAII	Mon, Apr 2, 2001	2.08	2.13	2.06	2.13
1864	NASDAQ	NAII	Fri, Mar 30, 2001	2.06	2.13	2.00	2.13
1863	NASDAQ	NAII	Thu, Mar 29, 2001	2.19	2.25	2.00	2.13
1862	NASDAQ	NAII	Wed, Mar 28, 2001	2.25	2.25	2.25	2.25
1861	NASDAQ	NAII	Tue, Mar 27, 2001	2.20	2.25	2.06	2.25
1860	NASDAQ	NAII	Mon, Mar 26, 2001	2.31	2.31	2.19	2.19
1859	NASDAQ	NAII	Fri, Mar 23, 2001	2.19	2.34	2.13	2.34
1858	NASDAQ	NAII	Thu, Mar 22, 2001	2.25	2.38	2.13	2.22
1857	NASDAQ	NAII	Wed, Mar 21, 2001	2.28	2.31	2.25	2.25
1856	NASDAQ	NAII	Tue, Mar 20, 2001	2.31	2.44	2.31	2.31
1855	NASDAQ	NAII	Mon, Mar 19, 2001	2.31	2.44	2.31	2.44
1854	NASDAQ	NAII	Fri, Mar 16, 2001	2.39	2.47	2.31	2.41
1853	NASDAQ	NAII	Thu, Mar 15, 2001	2.41	2.44	2.19	2.44
1852	NASDAQ	NAII	Wed, Mar 14, 2001	2.44	2.50	2.19	2.44
1851	NASDAQ	NAII	Tue, Mar 13, 2001	2.34	2.50	2.34	2.50
1850	NASDAQ	NAII	Mon, Mar 12, 2001	2.25	2.44	2.13	2.44
1849	NASDAQ	NAII	Fri, Mar 9, 2001	2.31	2.44	2.19	2.44
1848	NASDAQ	NAII	Thu, Mar 8, 2001	2.59	2.59	2.38	2.44
1847	NASDAQ	NAII	Wed, Mar 7, 2001	2.38	2.50	2.38	2.50
1846	NASDAQ	NAII	Tue, Mar 6, 2001	2.56	2.63	2.44	2.53
1845	NASDAQ	NAII	Mon, Mar 5, 2001	2.59	2.72	2.59	2.72
1844	NASDAQ	NAII	Fri, Mar 2, 2001	2.59	2.72	2.59	2.72
1843	NASDAQ	NAII	Thu, Mar 1, 2001	2.69	2.75	2.69	2.69
1842	NASDAQ	NAII	Wed, Feb 28, 2001	2.69	2.81	2.69	2.81
1841	NASDAQ	NAII	Mon, Feb 26, 2001	2.69	2.88	2.69	2.88
1840	NASDAQ	NAII	Fri, Feb 23, 2001	2.69	2.84	2.69	2.84
1839	NASDAQ	NAII	Thu, Feb 22, 2001	2.69	2.84	2.69	2.84
1838	NASDAQ	NAII	Wed, Feb 21, 2001	2.81	2.84	2.63	2.84
1837	NASDAQ	NAII	Tue, Feb 20, 2001	2.81	2.81	2.81	2.81
1836	NASDAQ	NAII	Fri, Feb 16, 2001	2.81	2.88	2.81	2.84
1835	NASDAQ	NAII	Thu, Feb 15, 2001	2.81	2.84	2.81	2.84
1834	NASDAQ	NAII	Wed, Feb 14, 2001	2.81	2.88	2.81	2.88
1833	NASDAQ	NAII	Tue, Feb 13, 2001	2.81	2.81	2.81	2.81
1832	NASDAQ	NAII	Mon, Feb 12, 2001	2.81	2.88	2.75	2.81
1831	NASDAQ	NAII	Fri, Feb 9, 2001	2.75	2.88	2.75	2.84
1830	NASDAQ	NAII	Thu, Feb 8, 2001	2.78	2.84	2.78	2.84
1829	NASDAQ	NAII	Wed, Feb 7, 2001	2.88	2.91	2.75	2.84
1828	NASDAQ	NAII	Mon, Feb 5, 2001	2.81	2.88	2.75	2.88
1827	NASDAQ	NAII	Fri, Feb 2, 2001	2.88	2.88	2.88	2.88
1826	NASDAQ	NAII	Thu, Feb 1, 2001	2.83	2.97	2.53	2.88
1825	NASDAQ	NAII	Wed, Jan 31, 2001	2.91	2.97	2.88	2.97
1824	NASDAQ	NAII	Tue, Jan 30, 2001	3.00	3.00	2.88	2.97
1823	NASDAQ	NAII	Mon, Jan 29, 2001	2.94	3.00	2.72	3.00
1822	NASDAQ	NAII	Fri, Jan 26, 2001	2.75	2.94	2.72	2.94
1821	NASDAQ	NAII	Thu, Jan 25, 2001	2.72	2.88	2.72	2.88
1820	NASDAQ	NAII	Wed, Jan 24, 2001	2.72	2.94	2.72	2.88
1819	NASDAQ	NAII	Tue, Jan 23, 2001	2.75	2.94	2.72	2.94
1818	NASDAQ	NAII	Mon, Jan 22, 2001	2.94	2.94	2.94	2.94
1817	NASDAQ	NAII	Fri, Jan 19, 2001	2.69	2.94	2.66	2.94
1816	NASDAQ	NAII	Thu, Jan 18, 2001	2.63	2.81	2.63	2.81
1815	NASDAQ	NAII	Wed, Jan 17, 2001	2.56	2.81	2.56	2.81
1814	NASDAQ	NAII	Tue, Jan 16, 2001	2.44	2.84	2.34	2.84
1813	NASDAQ	NAII	Fri, Jan 12, 2001	2.63	2.63	2.63	2.63
1812	NASDAQ	NAII	Thu, Jan 11, 2001	2.63	2.63	2.63	2.63
1811	NASDAQ	NAII	Wed, Jan 10, 2001	2.38	2.63	2.38	2.63
1810	NASDAQ	NAII	Tue, Jan 9, 2001	2.27	2.50	2.27	2.50
1809	NASDAQ	NAII	Mon, Jan 8, 2001	2.28	2.44	2.25	2.44
1808	NASDAQ	NAII	Fri, Jan 5, 2001	2.14	2.28	2.13	2.28
1807	NASDAQ	NAII	Thu, Jan 4, 2001	2.13	2.25	2.13	2.25
1806	NASDAQ	NAII	Wed, Jan 3, 2001	2.16	2.28	2.13	2.28
1805	NASDAQ	NAII	Tue, Jan 2, 2001	2.13	2.25	1.91	2.09
1804	NASDAQ	NAII	Fri, Dec 29, 2000	1.78	2.19	1.72	2.19
1803	NASDAQ	NAII	Thu, Dec 28, 2000	1.94	1.94	1.69	1.75
1802	NASDAQ	NAII	Wed, Dec 27, 2000	2.02	2.02	1.69	1.97
1801	NASDAQ	NAII	Tue, Dec 26, 2000	2.06	2.06	2.00	2.00
1800	NASDAQ	NAII	Fri, Dec 22, 2000	2.06	2.19	2.00	2.19
1799	NASDAQ	NAII	Thu, Dec 21, 2000	2.06	2.16	1.94	2.16
1798	NASDAQ	NAII	Wed, Dec 20, 2000	2.09	2.13	2.00	2.09
1797	NASDAQ	NAII	Tue, Dec 19, 2000	2.19	2.19	2.13	2.13
1796	NASDAQ	NAII	Mon, Dec 18, 2000	2.27	2.31	2.19	2.25
1795	NASDAQ	NAII	Fri, Dec 15, 2000	2.31	2.44	2.19	2.31
1794	NASDAQ	NAII	Thu, Dec 14, 2000	2.50	2.50	2.25	2.44
1793	NASDAQ	NAII	Wed, Dec 13, 2000	2.38	2.50	2.38	2.50
1792	NASDAQ	NAII	Tue, Dec 12, 2000	2.63	2.63	2.38	2.50
1791	NASDAQ	NAII	Mon, Dec 11, 2000	2.50	2.69	2.25	2.44
1790	NASDAQ	NAII	Fri, Dec 8, 2000	2.44	2.69	2.44	2.69
1789	NASDAQ	NAII	Thu, Dec 7, 2000	2.50	2.63	2.38	2.56
1788	NASDAQ	NAII	Wed, Dec 6, 2000	2.50	2.75	2.50	2.75
1787	NASDAQ	NAII	Tue, Dec 5, 2000	2.55	2.69	2.38	2.69
1786	NASDAQ	NAII	Mon, Dec 4, 2000	2.39	2.56	2.39	2.56
1785	NASDAQ	NAII	Fri, Dec 1, 2000	2.38	2.56	2.38	2.56
1784	NASDAQ	NAII	Thu, Nov 30, 2000	2.06	2.50	2.00	2.50
1783	NASDAQ	NAII	Wed, Nov 29, 2000	2.19	2.31	2.13	2.31
1782	NASDAQ	NAII	Tue, Nov 28, 2000	2.50	2.50	2.25	2.25
1781	NASDAQ	NAII	Mon, Nov 27, 2000	2.59	2.59	2.19	2.50
1780	NASDAQ	NAII	Fri, Nov 24, 2000	2.59	2.59	2.59	2.59
1779	NASDAQ	NAII	Wed, Nov 22, 2000	2.47	2.59	2.41	2.59
1778	NASDAQ	NAII	Tue, Nov 21, 2000	2.16	2.47	2.13	2.47
1777	NASDAQ	NAII	Mon, Nov 20, 2000	2.70	2.72	2.38	2.47
1776	NASDAQ	NAII	Fri, Nov 17, 2000	3.00	3.00	2.50	2.56
1775	NASDAQ	NAII	Thu, Nov 16, 2000	2.94	3.00	2.94	3.00
1774	NASDAQ	NAII	Wed, Nov 15, 2000	3.16	3.16	2.50	3.13
1773	NASDAQ	NAII	Tue, Nov 14, 2000	3.38	3.44	3.00	3.25
1772	NASDAQ	NAII	Mon, Nov 13, 2000	3.31	3.38	3.13	3.19
1771	NASDAQ	NAII	Fri, Nov 10, 2000	3.33	3.50	3.31	3.44
1770	NASDAQ	NAII	Thu, Nov 9, 2000	3.31	3.69	3.25	3.50
1769	NASDAQ	NAII	Wed, Nov 8, 2000	3.50	3.63	3.25	3.63
1768	NASDAQ	NAII	Tue, Nov 7, 2000	3.19	3.50	3.16	3.44
1767	NASDAQ	NAII	Mon, Nov 6, 2000	2.92	3.25	2.92	3.25
1766	NASDAQ	NAII	Fri, Nov 3, 2000	2.81	3.13	2.81	2.94
1765	NASDAQ	NAII	Thu, Nov 2, 2000	2.94	3.00	2.81	3.00
1764	NASDAQ	NAII	Wed, Nov 1, 2000	2.56	2.97	2.19	2.94
1763	NASDAQ	NAII	Tue, Oct 31, 2000	2.75	2.88	2.69	2.81
1762	NASDAQ	NAII	Mon, Oct 30, 2000	2.22	2.75	2.22	2.75
1761	NASDAQ	NAII	Fri, Oct 27, 2000	2.19	2.31	2.00	2.19
1760	NASDAQ	NAII	Thu, Oct 26, 2000	1.84	2.19	1.84	2.13
1759	NASDAQ	NAII	Wed, Oct 25, 2000	1.63	1.91	1.63	1.91
1758	NASDAQ	NAII	Tue, Oct 24, 2000	1.78	1.88	1.75	1.88
1757	NASDAQ	NAII	Mon, Oct 23, 2000	1.78	1.81	1.72	1.78
1756	NASDAQ	NAII	Fri, Oct 20, 2000	1.72	1.84	1.72	1.84
1755	NASDAQ	NAII	Thu, Oct 19, 2000	1.69	1.69	1.66	1.66
1754	NASDAQ	NAII	Wed, Oct 18, 2000	1.72	1.75	1.66	1.66
1753	NASDAQ	NAII	Tue, Oct 17, 2000	1.78	1.78	1.75	1.75
1752	NASDAQ	NAII	Mon, Oct 16, 2000	1.97	1.97	1.78	1.91
1751	NASDAQ	NAII	Fri, Oct 13, 2000	1.88	1.97	1.88	1.97
1750	NASDAQ	NAII	Thu, Oct 12, 2000	2.00	2.00	1.69	1.91
1749	NASDAQ	NAII	Wed, Oct 11, 2000	1.97	2.09	1.94	2.09
1748	NASDAQ	NAII	Tue, Oct 10, 2000	2.00	2.03	1.97	1.97
1747	NASDAQ	NAII	Mon, Oct 9, 2000	2.03	2.03	2.00	2.00
1746	NASDAQ	NAII	Fri, Oct 6, 2000	2.02	2.03	1.97	2.03
1745	NASDAQ	NAII	Thu, Oct 5, 2000	2.11	2.11	1.97	2.00
1744	NASDAQ	NAII	Wed, Oct 4, 2000	2.00	2.13	2.00	2.03
1743	NASDAQ	NAII	Tue, Oct 3, 2000	2.06	2.16	2.00	2.00
1742	NASDAQ	NAII	Mon, Oct 2, 2000	2.06	2.13	1.97	2.06
1741	NASDAQ	NAII	Fri, Sep 29, 2000	2.00	2.16	1.97	2.16
1740	NASDAQ	NAII	Thu, Sep 28, 2000	2.19	2.19	2.00	2.13
1739	NASDAQ	NAII	Wed, Sep 27, 2000	2.03	2.03	1.97	1.97
1738	NASDAQ	NAII	Tue, Sep 26, 2000	2.09	2.19	1.97	1.97
1737	NASDAQ	NAII	Mon, Sep 25, 2000	1.94	2.31	1.91	2.31
1736	NASDAQ	NAII	Fri, Sep 22, 2000	1.91	2.03	1.91	2.03
1735	NASDAQ	NAII	Thu, Sep 21, 2000	1.94	1.94	1.94	1.94
1734	NASDAQ	NAII	Wed, Sep 20, 2000	1.94	2.09	1.94	2.03
1733	NASDAQ	NAII	Tue, Sep 19, 2000	1.91	1.97	1.81	1.94
1732	NASDAQ	NAII	Fri, Sep 15, 2000	1.52	1.97	1.52	1.94
1731	NASDAQ	NAII	Wed, Sep 13, 2000	1.88	1.88	1.88	1.88
1730	NASDAQ	NAII	Tue, Sep 12, 2000	1.94	1.94	1.81	1.94
1729	NASDAQ	NAII	Fri, Sep 8, 2000	1.97	1.97	1.97	1.97
1728	NASDAQ	NAII	Thu, Sep 7, 2000	1.94	1.94	1.94	1.94
1727	NASDAQ	NAII	Wed, Sep 6, 2000	1.94	1.94	1.94	1.94
1726	NASDAQ	NAII	Fri, Sep 1, 2000	1.94	1.94	1.88	1.94
1725	NASDAQ	NAII	Thu, Aug 31, 2000	1.94	2.00	1.94	2.00
1724	NASDAQ	NAII	Wed, Aug 30, 2000	1.94	2.00	1.94	2.00
1723	NASDAQ	NAII	Tue, Aug 29, 2000	1.97	2.03	1.94	2.00
1722	NASDAQ	NAII	Mon, Aug 28, 2000	2.00	2.00	1.94	2.00
1721	NASDAQ	NAII	Fri, Aug 25, 2000	2.00	2.00	1.91	2.00
1720	NASDAQ	NAII	Thu, Aug 24, 2000	1.94	1.94	1.88	1.88
1719	NASDAQ	NAII	Wed, Aug 23, 2000	2.00	2.02	2.00	2.00
1718	NASDAQ	NAII	Tue, Aug 22, 2000	2.13	2.19	1.94	2.00
1717	NASDAQ	NAII	Mon, Aug 21, 2000	2.09	2.13	2.06	2.13
1716	NASDAQ	NAII	Fri, Aug 18, 2000	2.09	2.13	2.06	2.13
1715	NASDAQ	NAII	Thu, Aug 17, 2000	2.06	2.13	2.06	2.06
1714	NASDAQ	NAII	Wed, Aug 16, 2000	2.06	2.13	2.06	2.13
1713	NASDAQ	NAII	Tue, Aug 15, 2000	2.03	2.13	2.00	2.13
1712	NASDAQ	NAII	Mon, Aug 14, 2000	1.78	2.00	1.75	2.00
1711	NASDAQ	NAII	Fri, Aug 11, 2000	1.69	1.78	1.69	1.78
1710	NASDAQ	NAII	Thu, Aug 10, 2000	1.69	1.75	1.69	1.75
1709	NASDAQ	NAII	Wed, Aug 9, 2000	1.72	1.75	1.66	1.75
1708	NASDAQ	NAII	Tue, Aug 8, 2000	1.69	1.69	1.53	1.69
1707	NASDAQ	NAII	Mon, Aug 7, 2000	1.69	1.69	1.69	1.69
1706	NASDAQ	NAII	Fri, Aug 4, 2000	1.88	1.88	1.69	1.81
1705	NASDAQ	NAII	Thu, Aug 3, 2000	1.69	1.69	1.69	1.69
1704	NASDAQ	NAII	Wed, Aug 2, 2000	1.69	1.69	1.69	1.69
1703	NASDAQ	NAII	Tue, Aug 1, 2000	1.75	1.88	1.75	1.75
1702	NASDAQ	NAII	Mon, Jul 31, 2000	1.81	1.94	1.81	1.94
1701	NASDAQ	NAII	Fri, Jul 28, 2000	1.88	1.88	1.75	1.88
1700	NASDAQ	NAII	Thu, Jul 27, 2000	2.13	2.19	1.88	2.06
1699	NASDAQ	NAII	Wed, Jul 26, 2000	2.00	2.09	1.88	2.09
1698	NASDAQ	NAII	Tue, Jul 25, 2000	1.75	2.00	1.69	1.91
1697	NASDAQ	NAII	Mon, Jul 24, 2000	1.53	1.69	1.53	1.53
1696	NASDAQ	NAII	Fri, Jul 21, 2000	1.53	1.63	1.50	1.56
1695	NASDAQ	NAII	Thu, Jul 20, 2000	1.41	1.69	1.41	1.69
1694	NASDAQ	NAII	Wed, Jul 19, 2000	1.38	1.38	1.38	1.38
1693	NASDAQ	NAII	Tue, Jul 18, 2000	1.41	1.41	1.38	1.38
1692	NASDAQ	NAII	Mon, Jul 17, 2000	1.41	1.44	1.34	1.44
1691	NASDAQ	NAII	Fri, Jul 14, 2000	1.44	1.44	1.41	1.41
1690	NASDAQ	NAII	Thu, Jul 13, 2000	1.44	1.44	1.41	1.44
1689	NASDAQ	NAII	Wed, Jul 12, 2000	1.48	1.50	1.44	1.50
1688	NASDAQ	NAII	Tue, Jul 11, 2000	1.53	1.56	1.44	1.56
1687	NASDAQ	NAII	Mon, Jul 10, 2000	1.52	1.53	1.47	1.53
1686	NASDAQ	NAII	Fri, Jul 7, 2000	1.52	1.52	1.47	1.50
1685	NASDAQ	NAII	Thu, Jul 6, 2000	1.50	1.50	1.44	1.47
1684	NASDAQ	NAII	Wed, Jul 5, 2000	1.53	1.53	1.53	1.53
1683	NASDAQ	NAII	Mon, Jul 3, 2000	1.78	1.78	1.34	1.53
1682	NASDAQ	NAII	Fri, Jun 30, 2000	1.81	1.81	1.75	1.81
1681	NASDAQ	NAII	Thu, Jun 29, 2000	1.75	1.81	1.69	1.81
1680	NASDAQ	NAII	Wed, Jun 28, 2000	1.81	1.81	1.69	1.78
1679	NASDAQ	NAII	Tue, Jun 27, 2000	1.77	1.81	1.77	1.78
1678	NASDAQ	NAII	Mon, Jun 26, 2000	1.84	1.84	1.84	1.84
1677	NASDAQ	NAII	Fri, Jun 23, 2000	1.88	1.88	1.84	1.84
1676	NASDAQ	NAII	Thu, Jun 22, 2000	1.81	1.94	1.81	1.84
1675	NASDAQ	NAII	Wed, Jun 21, 2000	1.91	1.91	1.75	1.84
1674	NASDAQ	NAII	Tue, Jun 20, 2000	1.78	1.81	1.75	1.81
1673	NASDAQ	NAII	Mon, Jun 19, 2000	1.81	1.81	1.81	1.81
1672	NASDAQ	NAII	Fri, Jun 16, 2000	1.81	1.81	1.81	1.81
1671	NASDAQ	NAII	Thu, Jun 15, 2000	2.00	2.00	1.84	1.88
1670	NASDAQ	NAII	Wed, Jun 14, 2000	2.00	2.03	1.97	1.97
1669	NASDAQ	NAII	Tue, Jun 13, 2000	1.91	2.00	1.91	2.00
1668	NASDAQ	NAII	Mon, Jun 12, 2000	1.81	1.91	1.81	1.88
1667	NASDAQ	NAII	Fri, Jun 9, 2000	1.75	1.75	1.72	1.75
1666	NASDAQ	NAII	Thu, Jun 8, 2000	1.81	1.81	1.75	1.75
1665	NASDAQ	NAII	Wed, Jun 7, 2000	1.72	1.81	1.72	1.81
1664	NASDAQ	NAII	Tue, Jun 6, 2000	1.72	1.84	1.72	1.72
1663	NASDAQ	NAII	Mon, Jun 5, 2000	1.63	1.72	1.56	1.72
1662	NASDAQ	NAII	Fri, Jun 2, 2000	1.69	1.69	1.69	1.69
1661	NASDAQ	NAII	Thu, Jun 1, 2000	1.69	1.75	1.56	1.75
1660	NASDAQ	NAII	Wed, May 31, 2000	1.50	1.59	1.50	1.59
1659	NASDAQ	NAII	Tue, May 30, 2000	1.50	1.56	1.50	1.56
1658	NASDAQ	NAII	Fri, May 26, 2000	1.56	1.56	1.50	1.50
1657	NASDAQ	NAII	Thu, May 25, 2000	1.56	1.63	1.44	1.50
1656	NASDAQ	NAII	Wed, May 24, 2000	1.66	1.66	1.56	1.56
1655	NASDAQ	NAII	Tue, May 23, 2000	1.53	1.59	1.53	1.59
1654	NASDAQ	NAII	Mon, May 22, 2000	1.59	1.59	1.50	1.53
1653	NASDAQ	NAII	Fri, May 19, 2000	1.75	1.75	1.63	1.63
1652	NASDAQ	NAII	Thu, May 18, 2000	1.75	1.75	1.63	1.75
1651	NASDAQ	NAII	Wed, May 17, 2000	1.75	1.75	1.75	1.75
1650	NASDAQ	NAII	Tue, May 16, 2000	1.81	1.88	1.75	1.75
1649	NASDAQ	NAII	Mon, May 15, 2000	1.63	1.81	1.63	1.81
1648	NASDAQ	NAII	Fri, May 12, 2000	1.66	1.75	1.66	1.75
1647	NASDAQ	NAII	Thu, May 11, 2000	1.56	1.66	1.31	1.59
1646	NASDAQ	NAII	Wed, May 10, 2000	2.06	2.13	1.47	1.56
1645	NASDAQ	NAII	Tue, May 9, 2000	2.00	2.06	1.88	2.00
1644	NASDAQ	NAII	Mon, May 8, 2000	1.97	2.06	1.88	2.00
1643	NASDAQ	NAII	Fri, May 5, 2000	1.75	2.00	1.69	2.00
1642	NASDAQ	NAII	Thu, May 4, 2000	1.69	1.72	1.63	1.69
1641	NASDAQ	NAII	Wed, May 3, 2000	1.58	1.69	1.58	1.69
1640	NASDAQ	NAII	Tue, May 2, 2000	1.56	1.66	1.53	1.66
1639	NASDAQ	NAII	Mon, May 1, 2000	1.56	1.56	1.50	1.56
1638	NASDAQ	NAII	Fri, Apr 28, 2000	1.50	1.56	1.50	1.56
1637	NASDAQ	NAII	Thu, Apr 27, 2000	1.63	1.63	1.50	1.50
1636	NASDAQ	NAII	Wed, Apr 26, 2000	1.66	1.72	1.50	1.50
1635	NASDAQ	NAII	Tue, Apr 25, 2000	1.66	1.66	1.53	1.53
1634	NASDAQ	NAII	Mon, Apr 24, 2000	1.66	1.66	1.59	1.59
1633	NASDAQ	NAII	Thu, Apr 20, 2000	1.63	1.66	1.56	1.66
1632	NASDAQ	NAII	Wed, Apr 19, 2000	1.53	1.66	1.50	1.63
1631	NASDAQ	NAII	Tue, Apr 18, 2000	1.52	1.53	1.50	1.53
1630	NASDAQ	NAII	Mon, Apr 17, 2000	1.56	1.81	1.50	1.56
1629	NASDAQ	NAII	Fri, Apr 14, 2000	1.69	1.69	1.56	1.56
1628	NASDAQ	NAII	Thu, Apr 13, 2000	1.63	1.69	1.56	1.63
1627	NASDAQ	NAII	Wed, Apr 12, 2000	1.75	1.75	1.63	1.63
1626	NASDAQ	NAII	Tue, Apr 11, 2000	1.81	1.81	1.63	1.75
1625	NASDAQ	NAII	Mon, Apr 10, 2000	1.81	1.81	1.75	1.75
1624	NASDAQ	NAII	Fri, Apr 7, 2000	1.81	1.86	1.81	1.81
1623	NASDAQ	NAII	Thu, Apr 6, 2000	1.89	1.89	1.81	1.81
1622	NASDAQ	NAII	Wed, Apr 5, 2000	1.89	1.89	1.75	1.88
1621	NASDAQ	NAII	Tue, Apr 4, 2000	1.94	2.00	1.75	1.75
1620	NASDAQ	NAII	Mon, Apr 3, 2000	1.98	2.00	1.94	1.94
1619	NASDAQ	NAII	Fri, Mar 31, 2000	2.00	2.13	1.88	1.97
1618	NASDAQ	NAII	Thu, Mar 30, 2000	1.94	2.03	1.94	1.94
1617	NASDAQ	NAII	Wed, Mar 29, 2000	2.06	2.06	1.88	2.00
1616	NASDAQ	NAII	Tue, Mar 28, 2000	2.06	2.09	1.88	2.09
1615	NASDAQ	NAII	Mon, Mar 27, 2000	2.09	2.09	2.00	2.00
1614	NASDAQ	NAII	Fri, Mar 24, 2000	2.16	2.22	2.03	2.06
1613	NASDAQ	NAII	Thu, Mar 23, 2000	2.13	2.16	2.00	2.13
1612	NASDAQ	NAII	Wed, Mar 22, 2000	2.16	2.16	2.00	2.00
1611	NASDAQ	NAII	Tue, Mar 21, 2000	2.25	2.25	2.06	2.22
1610	NASDAQ	NAII	Mon, Mar 20, 2000	2.25	2.31	2.16	2.28
1609	NASDAQ	NAII	Fri, Mar 17, 2000	2.09	2.19	2.00	2.19
1608	NASDAQ	NAII	Thu, Mar 16, 2000	2.13	2.13	2.00	2.00
1607	NASDAQ	NAII	Wed, Mar 15, 2000	2.03	2.06	1.75	2.06
1606	NASDAQ	NAII	Tue, Mar 14, 2000	2.11	2.16	2.03	2.03
1605	NASDAQ	NAII	Mon, Mar 13, 2000	2.34	2.34	2.03	2.06
1604	NASDAQ	NAII	Fri, Mar 10, 2000	2.45	2.50	2.09	2.34
1603	NASDAQ	NAII	Thu, Mar 9, 2000	2.27	2.31	2.13	2.16
1602	NASDAQ	NAII	Wed, Mar 8, 2000	2.16	2.44	2.16	2.19
1601	NASDAQ	NAII	Tue, Mar 7, 2000	2.16	2.19	2.13	2.16
1600	NASDAQ	NAII	Mon, Mar 6, 2000	2.00	2.16	2.00	2.13
1599	NASDAQ	NAII	Fri, Mar 3, 2000	2.16	2.25	2.00	2.13
1598	NASDAQ	NAII	Thu, Mar 2, 2000	2.13	2.16	2.06	2.16
1597	NASDAQ	NAII	Wed, Mar 1, 2000	2.20	2.25	2.13	2.16
1596	NASDAQ	NAII	Tue, Feb 29, 2000	2.20	2.20	2.16	2.16
1595	NASDAQ	NAII	Mon, Feb 28, 2000	2.19	2.25	2.13	2.25
1594	NASDAQ	NAII	Fri, Feb 25, 2000	2.34	2.41	2.13	2.25
1593	NASDAQ	NAII	Thu, Feb 24, 2000	2.39	2.44	2.25	2.25
1592	NASDAQ	NAII	Wed, Feb 23, 2000	2.56	2.56	2.34	2.34
1591	NASDAQ	NAII	Tue, Feb 22, 2000	2.41	2.69	2.31	2.50
1590	NASDAQ	NAII	Fri, Feb 18, 2000	2.33	2.44	2.13	2.31
1589	NASDAQ	NAII	Thu, Feb 17, 2000	2.19	2.50	2.13	2.22
1588	NASDAQ	NAII	Wed, Feb 16, 2000	2.05	2.19	2.03	2.13
1587	NASDAQ	NAII	Tue, Feb 15, 2000	2.06	2.06	2.00	2.03
1586	NASDAQ	NAII	Mon, Feb 14, 2000	2.03	2.06	2.00	2.06
1585	NASDAQ	NAII	Fri, Feb 11, 2000	2.03	2.06	2.03	2.03
1584	NASDAQ	NAII	Thu, Feb 10, 2000	2.05	2.06	2.03	2.03
1583	NASDAQ	NAII	Wed, Feb 9, 2000	2.08	2.09	2.03	2.06
1582	NASDAQ	NAII	Tue, Feb 8, 2000	2.03	2.19	2.03	2.09
1581	NASDAQ	NAII	Mon, Feb 7, 2000	2.06	2.19	2.03	2.09
1580	NASDAQ	NAII	Fri, Feb 4, 2000	2.02	2.03	2.00	2.00
1579	NASDAQ	NAII	Thu, Feb 3, 2000	2.00	2.03	2.00	2.00
1578	NASDAQ	NAII	Wed, Feb 2, 2000	2.00	2.03	2.00	2.03
1577	NASDAQ	NAII	Tue, Feb 1, 2000	2.03	2.03	2.00	2.00
1576	NASDAQ	NAII	Mon, Jan 31, 2000	2.02	2.03	2.00	2.00
1575	NASDAQ	NAII	Fri, Jan 28, 2000	2.00	2.06	2.00	2.03
1574	NASDAQ	NAII	Thu, Jan 27, 2000	2.05	2.06	2.00	2.06
1573	NASDAQ	NAII	Wed, Jan 26, 2000	2.03	2.06	2.00	2.03
1572	NASDAQ	NAII	Tue, Jan 25, 2000	2.03	2.06	2.00	2.06
1571	NASDAQ	NAII	Mon, Jan 24, 2000	2.25	2.25	2.03	2.03
1570	NASDAQ	NAII	Fri, Jan 21, 2000	2.13	2.16	2.03	2.06
1569	NASDAQ	NAII	Thu, Jan 20, 2000	2.14	2.19	1.94	2.09
1568	NASDAQ	NAII	Wed, Jan 19, 2000	2.20	2.25	2.13	2.16
1567	NASDAQ	NAII	Tue, Jan 18, 2000	2.27	2.34	2.13	2.16
1566	NASDAQ	NAII	Fri, Jan 14, 2000	2.30	2.31	2.13	2.19
1565	NASDAQ	NAII	Thu, Jan 13, 2000	2.33	2.34	2.25	2.28
1564	NASDAQ	NAII	Wed, Jan 12, 2000	2.23	2.50	2.22	2.28
1563	NASDAQ	NAII	Tue, Jan 11, 2000	2.86	2.88	2.00	2.16
1562	NASDAQ	NAII	Mon, Jan 10, 2000	3.09	3.09	3.03	3.09
1561	NASDAQ	NAII	Fri, Jan 7, 2000	3.05	3.09	3.05	3.09
1560	NASDAQ	NAII	Thu, Jan 6, 2000	3.14	3.25	3.00	3.00
1559	NASDAQ	NAII	Wed, Jan 5, 2000	3.06	3.06	3.03	3.03
1558	NASDAQ	NAII	Tue, Jan 4, 2000	3.13	3.19	3.00	3.19
1557	NASDAQ	NAII	Mon, Jan 3, 2000	3.50	3.50	3.00	3.19
1556	NASDAQ	NAII	Fri, Dec 31, 1999	3.22	3.25	3.06	3.25
1555	NASDAQ	NAII	Thu, Dec 30, 1999	3.44	3.44	3.13	3.19
1554	NASDAQ	NAII	Wed, Dec 29, 1999	3.09	3.50	3.00	3.50
1553	NASDAQ	NAII	Tue, Dec 28, 1999	2.81	3.19	2.75	3.00
1552	NASDAQ	NAII	Mon, Dec 27, 1999	2.94	2.94	2.75	2.75
1551	NASDAQ	NAII	Thu, Dec 23, 1999	2.72	2.88	2.63	2.88
1550	NASDAQ	NAII	Wed, Dec 22, 1999	2.72	2.75	2.56	2.69
1549	NASDAQ	NAII	Tue, Dec 21, 1999	2.69	2.69	2.53	2.56
1548	NASDAQ	NAII	Mon, Dec 20, 1999	2.75	2.88	2.63	2.75
1547	NASDAQ	NAII	Fri, Dec 17, 1999	2.75	2.81	2.75	2.75
1546	NASDAQ	NAII	Thu, Dec 16, 1999	2.91	2.91	2.75	2.75
1545	NASDAQ	NAII	Wed, Dec 15, 1999	2.88	3.00	2.88	2.88
1544	NASDAQ	NAII	Tue, Dec 14, 1999	3.06	3.06	2.88	2.88
1543	NASDAQ	NAII	Mon, Dec 13, 1999	3.08	3.25	3.00	3.00
1542	NASDAQ	NAII	Fri, Dec 10, 1999	3.31	3.31	3.09	3.09
1541	NASDAQ	NAII	Thu, Dec 9, 1999	3.50	3.52	3.19	3.25
1540	NASDAQ	NAII	Wed, Dec 8, 1999	3.56	3.63	3.50	3.50
1539	NASDAQ	NAII	Tue, Dec 7, 1999	3.31	3.84	3.31	3.63
1538	NASDAQ	NAII	Mon, Dec 6, 1999	3.19	3.31	3.19	3.19
1537	NASDAQ	NAII	Fri, Dec 3, 1999	3.13	3.25	2.94	3.16
1536	NASDAQ	NAII	Thu, Dec 2, 1999	3.22	3.22	3.13	3.13
1535	NASDAQ	NAII	Wed, Dec 1, 1999	3.31	3.50	3.09	3.25
1534	NASDAQ	NAII	Tue, Nov 30, 1999	3.42	3.50	3.25	3.31
1533	NASDAQ	NAII	Mon, Nov 29, 1999	3.39	3.44	3.38	3.38
1532	NASDAQ	NAII	Fri, Nov 26, 1999	3.38	3.38	3.31	3.31
1531	NASDAQ	NAII	Wed, Nov 24, 1999	3.31	3.38	3.25	3.25
1530	NASDAQ	NAII	Tue, Nov 23, 1999	3.38	3.38	3.31	3.31
1529	NASDAQ	NAII	Mon, Nov 22, 1999	3.59	3.59	3.31	3.38
1528	NASDAQ	NAII	Fri, Nov 19, 1999	3.63	3.69	3.50	3.69
1527	NASDAQ	NAII	Thu, Nov 18, 1999	3.69	3.75	3.69	3.75
1526	NASDAQ	NAII	Wed, Nov 17, 1999	3.94	4.00	3.69	3.69
1525	NASDAQ	NAII	Tue, Nov 16, 1999	3.72	3.75	3.56	3.63
1524	NASDAQ	NAII	Mon, Nov 15, 1999	3.94	3.94	3.50	3.50
1523	NASDAQ	NAII	Fri, Nov 12, 1999	3.88	4.06	3.88	3.94
1522	NASDAQ	NAII	Thu, Nov 11, 1999	3.50	3.94	3.50	3.78
1521	NASDAQ	NAII	Wed, Nov 10, 1999	3.50	3.56	3.44	3.56
1520	NASDAQ	NAII	Tue, Nov 9, 1999	3.44	3.56	3.38	3.56
1519	NASDAQ	NAII	Mon, Nov 8, 1999	3.63	3.63	3.44	3.56
1518	NASDAQ	NAII	Fri, Nov 5, 1999	3.50	3.69	3.50	3.56
1517	NASDAQ	NAII	Thu, Nov 4, 1999	3.56	3.56	3.50	3.50
1516	NASDAQ	NAII	Wed, Nov 3, 1999	3.50	3.56	3.50	3.50
1515	NASDAQ	NAII	Tue, Nov 2, 1999	3.53	3.56	3.44	3.50
1514	NASDAQ	NAII	Mon, Nov 1, 1999	3.50	3.69	3.50	3.50
1513	NASDAQ	NAII	Fri, Oct 29, 1999	3.38	3.69	3.38	3.50
1512	NASDAQ	NAII	Thu, Oct 28, 1999	3.56	3.56	3.31	3.44
1511	NASDAQ	NAII	Wed, Oct 27, 1999	3.56	3.63	3.31	3.31
1510	NASDAQ	NAII	Tue, Oct 26, 1999	3.41	3.41	3.38	3.38
1509	NASDAQ	NAII	Mon, Oct 25, 1999	3.50	3.50	3.19	3.31
1508	NASDAQ	NAII	Fri, Oct 22, 1999	3.31	3.44	3.19	3.31
1507	NASDAQ	NAII	Thu, Oct 21, 1999	3.75	3.75	3.19	3.19
1506	NASDAQ	NAII	Wed, Oct 20, 1999	3.63	3.75	3.44	3.75
1505	NASDAQ	NAII	Tue, Oct 19, 1999	3.75	3.75	3.63	3.63
1504	NASDAQ	NAII	Mon, Oct 18, 1999	3.66	3.75	3.63	3.63
1503	NASDAQ	NAII	Fri, Oct 15, 1999	3.75	3.94	3.56	3.56
1502	NASDAQ	NAII	Thu, Oct 14, 1999	3.94	3.94	3.75	3.75
1501	NASDAQ	NAII	Wed, Oct 13, 1999	3.75	3.94	3.75	3.75
1500	NASDAQ	NAII	Tue, Oct 12, 1999	3.75	3.94	3.75	3.94
1499	NASDAQ	NAII	Mon, Oct 11, 1999	3.81	3.88	3.75	3.88
1498	NASDAQ	NAII	Fri, Oct 8, 1999	3.84	3.94	3.75	3.75
1497	NASDAQ	NAII	Thu, Oct 7, 1999	3.75	3.94	3.75	3.94
1496	NASDAQ	NAII	Wed, Oct 6, 1999	4.06	4.06	3.56	3.66
1495	NASDAQ	NAII	Tue, Oct 5, 1999	4.09	4.13	4.00	4.06
1494	NASDAQ	NAII	Mon, Oct 4, 1999	4.03	4.25	4.03	4.03
1493	NASDAQ	NAII	Fri, Oct 1, 1999	4.00	4.09	4.00	4.00
1492	NASDAQ	NAII	Thu, Sep 30, 1999	4.00	4.19	3.38	3.88
1491	NASDAQ	NAII	Wed, Sep 29, 1999	4.25	4.25	3.56	4.13
1490	NASDAQ	NAII	Tue, Sep 28, 1999	4.44	4.50	4.13	4.25
1489	NASDAQ	NAII	Mon, Sep 27, 1999	4.59	4.59	4.44	4.44
1488	NASDAQ	NAII	Fri, Sep 24, 1999	4.69	4.75	4.56	4.59
1487	NASDAQ	NAII	Thu, Sep 23, 1999	4.69	4.75	4.69	4.69
1486	NASDAQ	NAII	Wed, Sep 22, 1999	4.88	4.88	4.69	4.69
1485	NASDAQ	NAII	Tue, Sep 21, 1999	4.67	4.88	4.63	4.88
1484	NASDAQ	NAII	Mon, Sep 20, 1999	4.50	4.75	4.50	4.63
1483	NASDAQ	NAII	Fri, Sep 17, 1999	4.56	4.56	4.50	4.56
1482	NASDAQ	NAII	Thu, Sep 16, 1999	4.44	4.56	4.44	4.50
1481	NASDAQ	NAII	Wed, Sep 15, 1999	4.47	4.47	4.31	4.44
1480	NASDAQ	NAII	Tue, Sep 14, 1999	4.38	4.38	4.31	4.38
1479	NASDAQ	NAII	Mon, Sep 13, 1999	4.47	4.50	4.25	4.31
1478	NASDAQ	NAII	Fri, Sep 10, 1999	4.00	4.50	4.00	4.50
1477	NASDAQ	NAII	Thu, Sep 9, 1999	4.31	4.31	4.00	4.00
1476	NASDAQ	NAII	Wed, Sep 8, 1999	3.97	4.25	3.81	4.06
1475	NASDAQ	NAII	Tue, Sep 7, 1999	3.66	3.69	3.63	3.63
1474	NASDAQ	NAII	Fri, Sep 3, 1999	3.66	3.66	3.63	3.63
1473	NASDAQ	NAII	Thu, Sep 2, 1999	3.63	3.75	3.63	3.63
1472	NASDAQ	NAII	Wed, Sep 1, 1999	3.94	4.00	3.75	3.75
1471	NASDAQ	NAII	Tue, Aug 31, 1999	3.75	4.00	3.75	3.75
1470	NASDAQ	NAII	Mon, Aug 30, 1999	3.63	4.00	3.63	3.75
1469	NASDAQ	NAII	Fri, Aug 27, 1999	3.44	3.63	3.31	3.63
1468	NASDAQ	NAII	Thu, Aug 26, 1999	3.31	3.63	3.25	3.31
1467	NASDAQ	NAII	Wed, Aug 25, 1999	3.47	3.50	3.34	3.38
1466	NASDAQ	NAII	Tue, Aug 24, 1999	3.56	3.69	3.47	3.47
1465	NASDAQ	NAII	Mon, Aug 23, 1999	3.75	3.75	3.75	3.75
1464	NASDAQ	NAII	Fri, Aug 20, 1999	3.75	3.88	3.50	3.50
1463	NASDAQ	NAII	Thu, Aug 19, 1999	3.84	3.88	3.75	3.75
1462	NASDAQ	NAII	Wed, Aug 18, 1999	3.88	3.88	3.75	3.75
1461	NASDAQ	NAII	Tue, Aug 17, 1999	3.88	4.00	3.88	4.00
1460	NASDAQ	NAII	Mon, Aug 16, 1999	4.00	4.00	3.88	3.88
1459	NASDAQ	NAII	Fri, Aug 13, 1999	4.00	4.00	3.81	3.81
1458	NASDAQ	NAII	Thu, Aug 12, 1999	3.94	4.00	3.88	3.94
1457	NASDAQ	NAII	Wed, Aug 11, 1999	3.63	3.88	3.63	3.63
1456	NASDAQ	NAII	Tue, Aug 10, 1999	3.44	3.50	3.44	3.44
1455	NASDAQ	NAII	Mon, Aug 9, 1999	3.19	3.38	3.19	3.31
1454	NASDAQ	NAII	Fri, Aug 6, 1999	3.22	3.22	3.19	3.22
1453	NASDAQ	NAII	Thu, Aug 5, 1999	3.25	3.31	3.22	3.22
1452	NASDAQ	NAII	Wed, Aug 4, 1999	3.31	3.31	3.31	3.31
1451	NASDAQ	NAII	Tue, Aug 3, 1999	3.31	3.31	3.31	3.31
1450	NASDAQ	NAII	Mon, Aug 2, 1999	3.31	3.56	3.25	3.44
1449	NASDAQ	NAII	Fri, Jul 30, 1999	3.38	3.50	3.34	3.38
1448	NASDAQ	NAII	Thu, Jul 29, 1999	3.31	3.50	3.25	3.38
1447	NASDAQ	NAII	Wed, Jul 28, 1999	3.38	3.44	3.31	3.44
1446	NASDAQ	NAII	Tue, Jul 27, 1999	3.25	3.38	3.25	3.38
1445	NASDAQ	NAII	Mon, Jul 26, 1999	3.25	3.38	3.25	3.25
1444	NASDAQ	NAII	Fri, Jul 23, 1999	3.50	3.50	3.25	3.44
1443	NASDAQ	NAII	Thu, Jul 22, 1999	3.75	3.75	3.31	3.31
1442	NASDAQ	NAII	Wed, Jul 21, 1999	3.66	3.66	3.31	3.31
1441	NASDAQ	NAII	Tue, Jul 20, 1999	3.75	3.81	3.63	3.69
1440	NASDAQ	NAII	Mon, Jul 19, 1999	3.75	3.88	3.69	3.88
1439	NASDAQ	NAII	Fri, Jul 16, 1999	3.94	4.00	3.75	3.81
1438	NASDAQ	NAII	Thu, Jul 15, 1999	3.91	4.00	3.81	3.81
1437	NASDAQ	NAII	Wed, Jul 14, 1999	3.75	4.00	3.75	4.00
1436	NASDAQ	NAII	Tue, Jul 13, 1999	3.81	4.00	3.69	3.75
1435	NASDAQ	NAII	Mon, Jul 12, 1999	3.80	3.97	3.69	3.69
1434	NASDAQ	NAII	Fri, Jul 9, 1999	3.75	3.88	3.69	3.75
1433	NASDAQ	NAII	Thu, Jul 8, 1999	4.00	4.00	3.50	3.81
1432	NASDAQ	NAII	Wed, Jul 7, 1999	3.63	4.06	3.63	4.03
1431	NASDAQ	NAII	Tue, Jul 6, 1999	3.63	3.63	3.44	3.50
1430	NASDAQ	NAII	Fri, Jul 2, 1999	3.38	3.56	3.38	3.56
1429	NASDAQ	NAII	Thu, Jul 1, 1999	3.50	3.50	3.38	3.38
1428	NASDAQ	NAII	Wed, Jun 30, 1999	3.34	3.44	3.31	3.44
1427	NASDAQ	NAII	Tue, Jun 29, 1999	3.34	3.34	3.34	3.34
1426	NASDAQ	NAII	Mon, Jun 28, 1999	3.42	3.44	3.34	3.44
1425	NASDAQ	NAII	Fri, Jun 25, 1999	3.31	3.56	3.31	3.42
1424	NASDAQ	NAII	Thu, Jun 24, 1999	3.34	3.34	3.34	3.34
1423	NASDAQ	NAII	Wed, Jun 23, 1999	3.44	3.50	3.31	3.31
1422	NASDAQ	NAII	Tue, Jun 22, 1999	3.38	3.81	3.38	3.56
1421	NASDAQ	NAII	Mon, Jun 21, 1999	3.25	3.38	3.25	3.28
1420	NASDAQ	NAII	Fri, Jun 18, 1999	3.38	3.38	3.25	3.38
1419	NASDAQ	NAII	Thu, Jun 17, 1999	3.25	3.38	3.25	3.28
1418	NASDAQ	NAII	Wed, Jun 16, 1999	3.25	3.38	3.25	3.25
1417	NASDAQ	NAII	Tue, Jun 15, 1999	3.31	3.38	3.25	3.38
1416	NASDAQ	NAII	Mon, Jun 14, 1999	3.44	3.44	3.25	3.25
1415	NASDAQ	NAII	Fri, Jun 11, 1999	3.56	3.56	3.25	3.25
1414	NASDAQ	NAII	Thu, Jun 10, 1999	3.31	3.38	3.31	3.31
1413	NASDAQ	NAII	Wed, Jun 9, 1999	3.50	3.50	3.25	3.25
1412	NASDAQ	NAII	Tue, Jun 8, 1999	3.44	3.44	3.38	3.38
1411	NASDAQ	NAII	Mon, Jun 7, 1999	3.38	3.50	3.38	3.38
1410	NASDAQ	NAII	Fri, Jun 4, 1999	3.50	3.75	3.38	3.38
1409	NASDAQ	NAII	Thu, Jun 3, 1999	3.50	3.50	3.41	3.41
1408	NASDAQ	NAII	Wed, Jun 2, 1999	3.56	3.75	3.44	3.50
1407	NASDAQ	NAII	Tue, Jun 1, 1999	3.59	3.69	3.56	3.69
1406	NASDAQ	NAII	Fri, May 28, 1999	3.63	3.75	3.56	3.56
1405	NASDAQ	NAII	Thu, May 27, 1999	3.63	3.75	3.56	3.63
1404	NASDAQ	NAII	Wed, May 26, 1999	3.75	3.81	3.56	3.56
1403	NASDAQ	NAII	Tue, May 25, 1999	3.88	3.88	3.56	3.56
1402	NASDAQ	NAII	Mon, May 24, 1999	4.00	4.38	3.75	3.94
1401	NASDAQ	NAII	Fri, May 21, 1999	3.81	4.13	3.81	4.00
1400	NASDAQ	NAII	Thu, May 20, 1999	3.63	3.88	3.56	3.81
1399	NASDAQ	NAII	Wed, May 19, 1999	3.34	3.75	3.13	3.63
1398	NASDAQ	NAII	Tue, May 18, 1999	3.31	3.50	3.25	3.28
1397	NASDAQ	NAII	Mon, May 17, 1999	3.44	3.50	3.31	3.38
1396	NASDAQ	NAII	Fri, May 14, 1999	3.47	3.53	3.44	3.50
1395	NASDAQ	NAII	Thu, May 13, 1999	3.44	3.63	3.44	3.56
1394	NASDAQ	NAII	Wed, May 12, 1999	3.81	3.81	3.50	3.50
1393	NASDAQ	NAII	Tue, May 11, 1999	3.75	3.81	3.63	3.81
1392	NASDAQ	NAII	Mon, May 10, 1999	3.63	3.81	3.63	3.78
1391	NASDAQ	NAII	Fri, May 7, 1999	3.63	3.81	3.63	3.69
1390	NASDAQ	NAII	Thu, May 6, 1999	3.81	3.81	3.69	3.69
1389	NASDAQ	NAII	Wed, May 5, 1999	3.88	3.88	3.75	3.75
1388	NASDAQ	NAII	Tue, May 4, 1999	3.81	3.88	3.69	3.88
1387	NASDAQ	NAII	Mon, May 3, 1999	3.75	3.88	3.63	3.75
1386	NASDAQ	NAII	Fri, Apr 30, 1999	4.19	4.38	3.75	3.75
1385	NASDAQ	NAII	Thu, Apr 29, 1999	4.06	4.38	4.00	4.19
1384	NASDAQ	NAII	Wed, Apr 28, 1999	4.00	4.06	3.94	4.06
1383	NASDAQ	NAII	Tue, Apr 27, 1999	4.00	4.00	3.97	3.97
1382	NASDAQ	NAII	Mon, Apr 26, 1999	3.97	4.00	3.94	3.94
1381	NASDAQ	NAII	Fri, Apr 23, 1999	3.88	3.94	3.75	3.88
1380	NASDAQ	NAII	Thu, Apr 22, 1999	4.03	4.03	3.75	3.81
1379	NASDAQ	NAII	Wed, Apr 21, 1999	4.00	4.06	4.00	4.00
1378	NASDAQ	NAII	Tue, Apr 20, 1999	4.06	4.06	3.88	3.94
1377	NASDAQ	NAII	Mon, Apr 19, 1999	4.00	4.25	4.00	4.06
1376	NASDAQ	NAII	Fri, Apr 16, 1999	4.06	4.13	3.75	3.94
1375	NASDAQ	NAII	Thu, Apr 15, 1999	3.75	4.06	3.75	4.00
1374	NASDAQ	NAII	Wed, Apr 14, 1999	4.06	4.56	4.00	4.00
1373	NASDAQ	NAII	Tue, Apr 13, 1999	3.88	3.94	3.88	3.94
1372	NASDAQ	NAII	Mon, Apr 12, 1999	4.00	4.06	3.75	3.75
1371	NASDAQ	NAII	Fri, Apr 9, 1999	4.56	4.63	4.00	4.03
1370	NASDAQ	NAII	Thu, Apr 8, 1999	4.56	4.69	4.00	4.06
1369	NASDAQ	NAII	Wed, Apr 7, 1999	4.50	4.63	4.50	4.56
1368	NASDAQ	NAII	Tue, Apr 6, 1999	4.94	4.94	4.63	4.63
1367	NASDAQ	NAII	Mon, Apr 5, 1999	4.81	4.94	4.75	4.88
1366	NASDAQ	NAII	Thu, Apr 1, 1999	5.03	5.13	4.81	4.81
1365	NASDAQ	NAII	Wed, Mar 31, 1999	4.81	5.00	4.75	4.88
1364	NASDAQ	NAII	Tue, Mar 30, 1999	5.06	5.06	4.69	4.88
1363	NASDAQ	NAII	Mon, Mar 29, 1999	5.00	5.25	4.94	4.94
1362	NASDAQ	NAII	Fri, Mar 26, 1999	4.56	5.00	4.50	4.81
1361	NASDAQ	NAII	Thu, Mar 25, 1999	4.97	4.97	4.19	4.56
1360	NASDAQ	NAII	Wed, Mar 24, 1999	4.97	4.97	4.81	4.81
1359	NASDAQ	NAII	Tue, Mar 23, 1999	4.88	4.94	4.81	4.81
1358	NASDAQ	NAII	Mon, Mar 22, 1999	5.19	5.25	4.81	4.94
1357	NASDAQ	NAII	Fri, Mar 19, 1999	5.09	5.13	4.81	4.94
1356	NASDAQ	NAII	Thu, Mar 18, 1999	5.13	5.13	5.00	5.13
1355	NASDAQ	NAII	Wed, Mar 17, 1999	4.63	4.94	4.50	4.88
1354	NASDAQ	NAII	Tue, Mar 16, 1999	5.13	5.13	4.50	4.56
1353	NASDAQ	NAII	Mon, Mar 15, 1999	5.50	5.50	4.75	4.88
1352	NASDAQ	NAII	Fri, Mar 12, 1999	5.50	5.50	5.13	5.13
1351	NASDAQ	NAII	Thu, Mar 11, 1999	5.38	5.63	5.25	5.38
1350	NASDAQ	NAII	Wed, Mar 10, 1999	5.56	5.75	5.38	5.38
1349	NASDAQ	NAII	Tue, Mar 9, 1999	5.50	5.75	5.50	5.56
1348	NASDAQ	NAII	Mon, Mar 8, 1999	5.75	5.75	5.50	5.56
1347	NASDAQ	NAII	Fri, Mar 5, 1999	5.50	5.75	5.50	5.50
1346	NASDAQ	NAII	Thu, Mar 4, 1999	5.88	5.88	5.50	5.56
1345	NASDAQ	NAII	Wed, Mar 3, 1999	5.50	5.75	5.50	5.75
1344	NASDAQ	NAII	Tue, Mar 2, 1999	5.50	5.88	5.50	5.50
1343	NASDAQ	NAII	Mon, Mar 1, 1999	5.63	6.00	5.44	5.63
1342	NASDAQ	NAII	Fri, Feb 26, 1999	5.88	6.13	5.75	5.75
1341	NASDAQ	NAII	Thu, Feb 25, 1999	6.25	6.31	5.88	5.88
1340	NASDAQ	NAII	Wed, Feb 24, 1999	6.50	6.50	6.25	6.25
1339	NASDAQ	NAII	Tue, Feb 23, 1999	6.81	6.81	6.50	6.50
1338	NASDAQ	NAII	Mon, Feb 22, 1999	7.00	7.25	6.56	6.63
1337	NASDAQ	NAII	Fri, Feb 19, 1999	6.50	6.69	6.06	6.06
1336	NASDAQ	NAII	Thu, Feb 18, 1999	6.75	6.75	6.50	6.50
1335	NASDAQ	NAII	Wed, Feb 17, 1999	6.75	7.00	6.69	6.69
1334	NASDAQ	NAII	Tue, Feb 16, 1999	7.06	7.06	6.75	6.88
1333	NASDAQ	NAII	Fri, Feb 12, 1999	6.25	7.00	6.13	6.88
1332	NASDAQ	NAII	Thu, Feb 11, 1999	5.56	6.63	5.53	6.00
1331	NASDAQ	NAII	Wed, Feb 10, 1999	5.25	6.00	4.88	5.50
1330	NASDAQ	NAII	Tue, Feb 9, 1999	7.75	8.25	6.50	7.00
1329	NASDAQ	NAII	Mon, Feb 8, 1999	8.19	8.25	7.75	7.75
1328	NASDAQ	NAII	Fri, Feb 5, 1999	7.75	8.00	7.63	8.00
1327	NASDAQ	NAII	Thu, Feb 4, 1999	8.38	8.38	7.63	7.63
1326	NASDAQ	NAII	Wed, Feb 3, 1999	8.19	8.69	8.13	8.50
1325	NASDAQ	NAII	Tue, Feb 2, 1999	9.00	9.13	8.00	8.06
1324	NASDAQ	NAII	Mon, Feb 1, 1999	9.25	9.25	9.00	9.25
1323	NASDAQ	NAII	Fri, Jan 29, 1999	9.38	9.38	9.13	9.13
1322	NASDAQ	NAII	Thu, Jan 28, 1999	8.75	9.50	8.50	9.13
1321	NASDAQ	NAII	Wed, Jan 27, 1999	10.13	10.13	8.50	8.50
1320	NASDAQ	NAII	Tue, Jan 26, 1999	10.00	10.25	9.75	9.75
1319	NASDAQ	NAII	Mon, Jan 25, 1999	10.25	10.25	10.00	10.13
1318	NASDAQ	NAII	Fri, Jan 22, 1999	10.31	10.31	9.75	10.00
1317	NASDAQ	NAII	Thu, Jan 21, 1999	10.56	10.63	9.88	10.13
1316	NASDAQ	NAII	Wed, Jan 20, 1999	11.63	11.63	10.56	10.75
1315	NASDAQ	NAII	Tue, Jan 19, 1999	11.75	11.75	11.13	11.44
1314	NASDAQ	NAII	Fri, Jan 15, 1999	11.63	12.25	11.63	11.75
1313	NASDAQ	NAII	Thu, Jan 14, 1999	12.38	12.38	11.63	12.38
1312	NASDAQ	NAII	Wed, Jan 13, 1999	11.50	11.75	11.50	11.63
1311	NASDAQ	NAII	Tue, Jan 12, 1999	11.63	12.25	11.56	11.75
1310	NASDAQ	NAII	Mon, Jan 11, 1999	12.50	12.50	11.50	11.63
1309	NASDAQ	NAII	Fri, Jan 8, 1999	12.38	14.00	12.13	12.50
1308	NASDAQ	NAII	Thu, Jan 7, 1999	11.50	11.88	11.50	11.88
1307	NASDAQ	NAII	Wed, Jan 6, 1999	11.75	12.56	11.19	11.50
1306	NASDAQ	NAII	Tue, Jan 5, 1999	10.88	11.50	10.69	11.44
1305	NASDAQ	NAII	Mon, Jan 4, 1999	11.06	11.25	10.75	11.00
1304	NASDAQ	NAII	Thu, Dec 31, 1998	10.69	11.38	10.63	11.00
1303	NASDAQ	NAII	Wed, Dec 30, 1998	10.69	11.00	10.00	10.75
1302	NASDAQ	NAII	Tue, Dec 29, 1998	10.13	10.63	10.06	10.06
1301	NASDAQ	NAII	Mon, Dec 28, 1998	10.69	10.69	10.00	10.25
1300	NASDAQ	NAII	Thu, Dec 24, 1998	10.38	10.63	9.84	10.13
1299	NASDAQ	NAII	Wed, Dec 23, 1998	9.81	10.00	9.63	10.00
1298	NASDAQ	NAII	Tue, Dec 22, 1998	10.50	10.50	9.81	10.00
1297	NASDAQ	NAII	Mon, Dec 21, 1998	10.25	10.63	10.13	10.13
1296	NASDAQ	NAII	Fri, Dec 18, 1998	11.19	11.19	10.25	10.69
1295	NASDAQ	NAII	Thu, Dec 17, 1998	11.00	11.31	10.56	11.06
1294	NASDAQ	NAII	Wed, Dec 16, 1998	10.56	10.81	10.44	10.44
1293	NASDAQ	NAII	Tue, Dec 15, 1998	10.25	10.88	10.25	10.69
1292	NASDAQ	NAII	Mon, Dec 14, 1998	10.75	10.81	10.06	10.56
1291	NASDAQ	NAII	Fri, Dec 11, 1998	11.50	11.50	10.63	10.88
1290	NASDAQ	NAII	Thu, Dec 10, 1998	11.50	11.75	11.25	11.25
1289	NASDAQ	NAII	Wed, Dec 9, 1998	10.06	11.50	10.00	11.50
1288	NASDAQ	NAII	Tue, Dec 8, 1998	9.75	10.06	9.75	9.88
1287	NASDAQ	NAII	Mon, Dec 7, 1998	9.88	10.00	9.75	9.75
1286	NASDAQ	NAII	Fri, Dec 4, 1998	9.63	10.00	9.44	9.88
1285	NASDAQ	NAII	Thu, Dec 3, 1998	9.88	10.00	9.38	9.50
1284	NASDAQ	NAII	Wed, Dec 2, 1998	10.00	10.13	9.63	9.75
1283	NASDAQ	NAII	Tue, Dec 1, 1998	10.06	10.38	9.44	9.50
1282	NASDAQ	NAII	Mon, Nov 30, 1998	10.13	10.75	10.00	10.06
1281	NASDAQ	NAII	Fri, Nov 27, 1998	10.50	10.75	10.50	10.50
1280	NASDAQ	NAII	Wed, Nov 25, 1998	10.88	11.00	10.25	10.48
1279	NASDAQ	NAII	Tue, Nov 24, 1998	11.75	11.75	10.81	10.88
1278	NASDAQ	NAII	Mon, Nov 23, 1998	11.63	11.88	11.38	11.75
1277	NASDAQ	NAII	Fri, Nov 20, 1998	11.19	11.63	11.19	11.56
1276	NASDAQ	NAII	Thu, Nov 19, 1998	10.88	11.50	10.88	11.13
1275	NASDAQ	NAII	Wed, Nov 18, 1998	11.38	11.56	10.75	10.88
1274	NASDAQ	NAII	Tue, Nov 17, 1998	11.75	12.00	11.38	11.50
1273	NASDAQ	NAII	Mon, Nov 16, 1998	11.63	12.25	11.63	12.00
1272	NASDAQ	NAII	Fri, Nov 13, 1998	11.63	12.00	11.63	12.00
1271	NASDAQ	NAII	Thu, Nov 12, 1998	11.88	12.00	11.63	11.63
1270	NASDAQ	NAII	Wed, Nov 11, 1998	11.63	12.56	11.50	11.50
1269	NASDAQ	NAII	Tue, Nov 10, 1998	11.13	11.75	11.00	11.69
1268	NASDAQ	NAII	Mon, Nov 9, 1998	10.50	11.25	10.44	11.25
1267	NASDAQ	NAII	Fri, Nov 6, 1998	11.00	11.75	10.50	10.88
1266	NASDAQ	NAII	Thu, Nov 5, 1998	10.50	11.88	10.38	11.25
1265	NASDAQ	NAII	Wed, Nov 4, 1998	13.50	15.06	9.75	9.94
1264	NASDAQ	NAII	Tue, Nov 3, 1998	13.75	13.75	12.50	13.50
1263	NASDAQ	NAII	Mon, Nov 2, 1998	13.50	13.88	13.31	13.69
1262	NASDAQ	NAII	Fri, Oct 30, 1998	13.00	13.13	12.50	13.13
1261	NASDAQ	NAII	Thu, Oct 29, 1998	12.63	13.00	12.50	12.75
1260	NASDAQ	NAII	Wed, Oct 28, 1998	13.50	13.50	12.00	12.75
1259	NASDAQ	NAII	Tue, Oct 27, 1998	13.00	14.13	12.00	13.00
1258	NASDAQ	NAII	Mon, Oct 26, 1998	10.25	13.00	10.19	12.13
1257	NASDAQ	NAII	Fri, Oct 23, 1998	10.25	10.38	9.97	10.25
1256	NASDAQ	NAII	Thu, Oct 22, 1998	10.06	10.06	9.88	10.00
1255	NASDAQ	NAII	Wed, Oct 21, 1998	10.44	10.44	9.38	10.06
1254	NASDAQ	NAII	Tue, Oct 20, 1998	9.94	10.75	9.81	10.31
1253	NASDAQ	NAII	Mon, Oct 19, 1998	9.69	9.94	9.50	9.81
1252	NASDAQ	NAII	Fri, Oct 16, 1998	9.75	10.00	9.63	9.69
1251	NASDAQ	NAII	Thu, Oct 15, 1998	10.00	10.00	9.50	9.56
1250	NASDAQ	NAII	Wed, Oct 14, 1998	10.00	10.00	9.38	9.38
1249	NASDAQ	NAII	Tue, Oct 13, 1998	9.94	10.00	9.56	9.56
1248	NASDAQ	NAII	Mon, Oct 12, 1998	9.50	10.19	9.50	9.88
1247	NASDAQ	NAII	Fri, Oct 9, 1998	9.63	10.00	9.50	9.50
1246	NASDAQ	NAII	Thu, Oct 8, 1998	10.00	10.19	9.13	10.13
1245	NASDAQ	NAII	Wed, Oct 7, 1998	11.75	11.75	10.13	10.13
1244	NASDAQ	NAII	Tue, Oct 6, 1998	12.50	12.50	11.88	11.94
1243	NASDAQ	NAII	Mon, Oct 5, 1998	12.00	12.50	11.75	11.88
1242	NASDAQ	NAII	Fri, Oct 2, 1998	10.00	12.00	10.00	11.50
1241	NASDAQ	NAII	Thu, Oct 1, 1998	11.75	12.25	10.25	10.75
1240	NASDAQ	NAII	Wed, Sep 30, 1998	12.50	12.75	12.13	12.25
1239	NASDAQ	NAII	Tue, Sep 29, 1998	13.25	13.25	12.50	12.63
1238	NASDAQ	NAII	Mon, Sep 28, 1998	14.00	14.00	12.94	13.13
1237	NASDAQ	NAII	Fri, Sep 25, 1998	13.88	14.00	13.75	13.81
1236	NASDAQ	NAII	Thu, Sep 24, 1998	14.25	14.25	13.63	13.75
1235	NASDAQ	NAII	Wed, Sep 23, 1998	15.75	16.00	14.00	14.00
1234	NASDAQ	NAII	Tue, Sep 22, 1998	16.25	16.25	15.63	16.00
1233	NASDAQ	NAII	Mon, Sep 21, 1998	15.50	16.00	15.38	16.00
1232	NASDAQ	NAII	Fri, Sep 18, 1998	15.75	16.13	15.75	16.13
1231	NASDAQ	NAII	Thu, Sep 17, 1998	17.25	17.25	15.75	16.00
1230	NASDAQ	NAII	Wed, Sep 16, 1998	17.50	17.63	16.88	17.63
1229	NASDAQ	NAII	Tue, Sep 15, 1998	14.63	17.75	14.63	16.31
1228	NASDAQ	NAII	Mon, Sep 14, 1998	15.63	15.63	14.75	15.25
1227	NASDAQ	NAII	Fri, Sep 11, 1998	14.38	16.00	13.75	15.13
1226	NASDAQ	NAII	Thu, Sep 10, 1998	14.25	15.50	12.75	14.50
1225	NASDAQ	NAII	Wed, Sep 9, 1998	13.00	14.00	13.00	13.63
1224	NASDAQ	NAII	Tue, Sep 8, 1998	13.88	13.88	12.50	13.00
1223	NASDAQ	NAII	Fri, Sep 4, 1998	14.00	14.38	12.88	13.00
1222	NASDAQ	NAII	Thu, Sep 3, 1998	14.00	14.13	13.50	14.13
1221	NASDAQ	NAII	Wed, Sep 2, 1998	14.25	14.75	14.00	14.13
1220	NASDAQ	NAII	Tue, Sep 1, 1998	15.00	15.00	14.00	14.00
1219	NASDAQ	NAII	Mon, Aug 31, 1998	16.00	16.50	14.00	14.00
1218	NASDAQ	NAII	Fri, Aug 28, 1998	15.63	15.75	15.13	15.50
1217	NASDAQ	NAII	Thu, Aug 27, 1998	16.13	16.38	13.00	15.63
1216	NASDAQ	NAII	Wed, Aug 26, 1998	17.13	17.63	16.63	16.75
1215	NASDAQ	NAII	Tue, Aug 25, 1998	17.38	17.69	17.38	17.38
1214	NASDAQ	NAII	Mon, Aug 24, 1998	17.50	17.88	17.38	17.38
1213	NASDAQ	NAII	Fri, Aug 21, 1998	17.25	17.50	17.25	17.44
1212	NASDAQ	NAII	Thu, Aug 20, 1998	18.38	18.38	18.13	18.13
1211	NASDAQ	NAII	Wed, Aug 19, 1998	18.13	18.13	17.63	18.13
1210	NASDAQ	NAII	Tue, Aug 18, 1998	17.25	17.88	17.25	17.88
1209	NASDAQ	NAII	Mon, Aug 17, 1998	16.13	17.25	16.13	17.19
1208	NASDAQ	NAII	Fri, Aug 14, 1998	16.38	16.88	16.38	16.50
1207	NASDAQ	NAII	Thu, Aug 13, 1998	16.88	17.13	16.88	16.88
1206	NASDAQ	NAII	Wed, Aug 12, 1998	17.25	17.88	16.88	17.00
1205	NASDAQ	NAII	Tue, Aug 11, 1998	17.38	17.38	16.88	17.38
1204	NASDAQ	NAII	Mon, Aug 10, 1998	17.88	17.88	17.13	17.75
1203	NASDAQ	NAII	Fri, Aug 7, 1998	17.50	18.25	17.25	17.25
1202	NASDAQ	NAII	Thu, Aug 6, 1998	16.31	17.38	16.19	17.06
1201	NASDAQ	NAII	Wed, Aug 5, 1998	17.13	17.88	16.50	16.50
1200	NASDAQ	NAII	Tue, Aug 4, 1998	19.50	19.50	16.25	17.38
1199	NASDAQ	NAII	Mon, Aug 3, 1998	19.63	20.00	19.50	19.69
1198	NASDAQ	NAII	Fri, Jul 31, 1998	21.13	21.13	20.13	20.13
1197	NASDAQ	NAII	Thu, Jul 30, 1998	20.38	21.25	20.38	21.13
1196	NASDAQ	NAII	Wed, Jul 29, 1998	21.38	21.75	20.13	20.69
1195	NASDAQ	NAII	Tue, Jul 28, 1998	22.75	23.00	20.50	21.50
1194	NASDAQ	NAII	Mon, Jul 27, 1998	23.00	23.75	22.50	23.00
1193	NASDAQ	NAII	Fri, Jul 24, 1998	23.50	24.25	23.25	23.75
1192	NASDAQ	NAII	Thu, Jul 23, 1998	23.63	24.00	23.50	23.88
1191	NASDAQ	NAII	Wed, Jul 22, 1998	24.13	24.25	23.50	23.75
1190	NASDAQ	NAII	Tue, Jul 21, 1998	25.63	25.88	23.25	24.88
1189	NASDAQ	NAII	Mon, Jul 20, 1998	26.25	26.50	25.63	25.75
1188	NASDAQ	NAII	Fri, Jul 17, 1998	25.50	26.63	24.75	26.00
1187	NASDAQ	NAII	Thu, Jul 16, 1998	25.00	25.50	24.00	24.88
1186	NASDAQ	NAII	Wed, Jul 15, 1998	22.88	24.75	22.75	24.25
1185	NASDAQ	NAII	Tue, Jul 14, 1998	22.13	23.88	21.38	23.00
1184	NASDAQ	NAII	Mon, Jul 13, 1998	21.00	23.63	20.50	22.25
1183	NASDAQ	NAII	Fri, Jul 10, 1998	19.50	21.00	19.50	21.00
1182	NASDAQ	NAII	Thu, Jul 9, 1998	19.13	19.25	18.50	19.25
1181	NASDAQ	NAII	Wed, Jul 8, 1998	19.38	19.88	18.75	19.13
1180	NASDAQ	NAII	Tue, Jul 7, 1998	20.00	20.13	19.50	19.88
1179	NASDAQ	NAII	Mon, Jul 6, 1998	20.25	20.25	20.00	20.13
1178	NASDAQ	NAII	Thu, Jul 2, 1998	19.88	20.25	19.88	20.25
1177	NASDAQ	NAII	Wed, Jul 1, 1998	20.00	20.25	20.00	20.13
1176	NASDAQ	NAII	Tue, Jun 30, 1998	20.13	20.25	19.88	20.00
1175	NASDAQ	NAII	Mon, Jun 29, 1998	20.25	20.25	19.88	20.25
1174	NASDAQ	NAII	Fri, Jun 26, 1998	20.38	20.38	19.88	20.25
1173	NASDAQ	NAII	Thu, Jun 25, 1998	19.75	20.50	19.75	20.38
1172	NASDAQ	NAII	Wed, Jun 24, 1998	20.25	20.25	19.75	20.25
1171	NASDAQ	NAII	Tue, Jun 23, 1998	18.50	20.38	18.44	19.50
1170	NASDAQ	NAII	Mon, Jun 22, 1998	17.88	18.50	17.88	18.13
1169	NASDAQ	NAII	Fri, Jun 19, 1998	17.25	17.75	17.00	17.75
1168	NASDAQ	NAII	Thu, Jun 18, 1998	17.25	17.25	16.88	17.25
1167	NASDAQ	NAII	Wed, Jun 17, 1998	17.00	17.25	16.06	17.25
1166	NASDAQ	NAII	Tue, Jun 16, 1998	16.75	17.38	16.00	16.75
1165	NASDAQ	NAII	Mon, Jun 15, 1998	16.75	17.25	16.13	16.75
1164	NASDAQ	NAII	Fri, Jun 12, 1998	17.13	17.25	16.38	17.25
1163	NASDAQ	NAII	Thu, Jun 11, 1998	18.38	18.75	17.19	17.19
1162	NASDAQ	NAII	Wed, Jun 10, 1998	19.00	19.00	18.38	18.56
1161	NASDAQ	NAII	Tue, Jun 9, 1998	19.25	19.25	18.38	19.00
1160	NASDAQ	NAII	Mon, Jun 8, 1998	19.75	19.75	18.50	19.00
1159	NASDAQ	NAII	Fri, Jun 5, 1998	18.63	19.63	18.50	19.50
1158	NASDAQ	NAII	Thu, Jun 4, 1998	16.56	18.50	16.56	18.13
1157	NASDAQ	NAII	Wed, Jun 3, 1998	17.00	17.50	16.50	16.50
1156	NASDAQ	NAII	Tue, Jun 2, 1998	17.38	17.38	16.94	16.94
1155	NASDAQ	NAII	Mon, Jun 1, 1998	18.13	18.13	17.25	17.38
1154	NASDAQ	NAII	Fri, May 29, 1998	17.25	18.13	16.63	17.69
1153	NASDAQ	NAII	Thu, May 28, 1998	16.88	17.25	16.75	16.75
1152	NASDAQ	NAII	Wed, May 27, 1998	17.63	18.00	16.38	16.88
1151	NASDAQ	NAII	Tue, May 26, 1998	18.50	18.75	18.25	18.63
1150	NASDAQ	NAII	Fri, May 22, 1998	19.75	19.75	18.63	18.75
1149	NASDAQ	NAII	Thu, May 21, 1998	19.75	20.13	19.25	19.25
1148	NASDAQ	NAII	Wed, May 20, 1998	20.13	20.38	19.88	20.00
1147	NASDAQ	NAII	Tue, May 19, 1998	19.38	20.00	19.38	20.00
1146	NASDAQ	NAII	Mon, May 18, 1998	20.75	20.75	19.25	19.75
1145	NASDAQ	NAII	Fri, May 15, 1998	20.63	20.88	20.50	20.50
1144	NASDAQ	NAII	Thu, May 14, 1998	22.00	22.00	20.50	20.69
1143	NASDAQ	NAII	Wed, May 13, 1998	20.75	21.75	20.25	21.63
1142	NASDAQ	NAII	Tue, May 12, 1998	20.63	21.00	19.75	20.50
1141	NASDAQ	NAII	Mon, May 11, 1998	23.13	23.50	19.13	19.63
1140	NASDAQ	NAII	Fri, May 8, 1998	22.25	23.13	22.25	22.50
1139	NASDAQ	NAII	Thu, May 7, 1998	23.50	23.88	22.88	22.88
1138	NASDAQ	NAII	Wed, May 6, 1998	24.50	24.50	22.88	23.13
1137	NASDAQ	NAII	Tue, May 5, 1998	23.00	24.00	22.50	23.75
1136	NASDAQ	NAII	Mon, May 4, 1998	21.88	23.13	21.00	22.50
1135	NASDAQ	NAII	Fri, May 1, 1998	21.38	22.50	20.75	21.88
1134	NASDAQ	NAII	Thu, Apr 30, 1998	20.50	21.38	20.50	20.75
1133	NASDAQ	NAII	Wed, Apr 29, 1998	20.50	20.75	20.00	20.53
1132	NASDAQ	NAII	Tue, Apr 28, 1998	20.00	20.75	20.00	20.00
1131	NASDAQ	NAII	Mon, Apr 27, 1998	19.75	20.25	18.63	20.13
1130	NASDAQ	NAII	Fri, Apr 24, 1998	21.50	21.50	20.25	20.75
1129	NASDAQ	NAII	Thu, Apr 23, 1998	20.94	21.13	19.88	20.88
1128	NASDAQ	NAII	Wed, Apr 22, 1998	19.50	21.00	19.00	20.94
1127	NASDAQ	NAII	Tue, Apr 21, 1998	20.25	20.25	18.75	19.13
1126	NASDAQ	NAII	Mon, Apr 20, 1998	19.25	20.25	19.13	19.38
1125	NASDAQ	NAII	Fri, Apr 17, 1998	20.00	20.38	19.50	20.00
1124	NASDAQ	NAII	Thu, Apr 16, 1998	20.25	20.88	20.00	20.25
1123	NASDAQ	NAII	Wed, Apr 15, 1998	19.88	20.75	19.75	20.75
1122	NASDAQ	NAII	Tue, Apr 14, 1998	21.44	21.44	19.50	20.13
1121	NASDAQ	NAII	Mon, Apr 13, 1998	21.38	21.50	21.13	21.13
1120	NASDAQ	NAII	Thu, Apr 9, 1998	20.50	21.50	20.38	21.25
1119	NASDAQ	NAII	Wed, Apr 8, 1998	19.63	20.38	19.25	20.38
1118	NASDAQ	NAII	Tue, Apr 7, 1998	20.50	20.50	19.25	19.63
1117	NASDAQ	NAII	Mon, Apr 6, 1998	20.50	20.88	20.38	20.75
1116	NASDAQ	NAII	Fri, Apr 3, 1998	20.25	20.50	19.75	20.44
1115	NASDAQ	NAII	Thu, Apr 2, 1998	19.81	20.00	19.13	20.00
1114	NASDAQ	NAII	Wed, Apr 1, 1998	20.38	20.38	19.00	19.75
1113	NASDAQ	NAII	Tue, Mar 31, 1998	21.00	21.00	18.75	20.13
1112	NASDAQ	NAII	Mon, Mar 30, 1998	21.38	21.38	20.88	20.88
1111	NASDAQ	NAII	Fri, Mar 27, 1998	21.25	21.56	20.88	20.88
1110	NASDAQ	NAII	Thu, Mar 26, 1998	21.13	21.63	20.75	21.50
1109	NASDAQ	NAII	Wed, Mar 25, 1998	21.13	21.88	20.75	21.63
1108	NASDAQ	NAII	Tue, Mar 24, 1998	21.00	21.25	21.00	21.25
1107	NASDAQ	NAII	Mon, Mar 23, 1998	21.44	21.44	21.00	21.25
1106	NASDAQ	NAII	Fri, Mar 20, 1998	21.38	22.00	21.13	21.38
1105	NASDAQ	NAII	Thu, Mar 19, 1998	19.25	22.50	19.25	22.00
1104	NASDAQ	NAII	Wed, Mar 18, 1998	18.88	20.25	18.56	19.50
1103	NASDAQ	NAII	Tue, Mar 17, 1998	18.25	19.00	18.25	18.63
1102	NASDAQ	NAII	Mon, Mar 16, 1998	18.25	18.50	18.13	18.38
1101	NASDAQ	NAII	Fri, Mar 13, 1998	18.00	19.00	18.00	18.50
1100	NASDAQ	NAII	Thu, Mar 12, 1998	18.13	18.31	18.00	18.25
1099	NASDAQ	NAII	Wed, Mar 11, 1998	18.63	18.63	18.13	18.25
1098	NASDAQ	NAII	Tue, Mar 10, 1998	18.50	18.63	18.25	18.50
1097	NASDAQ	NAII	Mon, Mar 9, 1998	19.00	19.00	18.25	18.50
1096	NASDAQ	NAII	Fri, Mar 6, 1998	18.25	19.00	18.13	18.94
1095	NASDAQ	NAII	Thu, Mar 5, 1998	18.00	18.13	17.63	18.13
1094	NASDAQ	NAII	Wed, Mar 4, 1998	17.88	18.13	17.88	18.00
1093	NASDAQ	NAII	Tue, Mar 3, 1998	17.75	18.13	17.75	18.00
1092	NASDAQ	NAII	Mon, Mar 2, 1998	17.75	18.13	17.75	17.81
1091	NASDAQ	NAII	Fri, Feb 27, 1998	17.75	18.25	17.75	18.00
1090	NASDAQ	NAII	Thu, Feb 26, 1998	17.75	18.31	17.75	17.88
1089	NASDAQ	NAII	Wed, Feb 25, 1998	18.63	18.63	18.25	18.25
1088	NASDAQ	NAII	Tue, Feb 24, 1998	18.31	19.13	18.25	18.38
1087	NASDAQ	NAII	Mon, Feb 23, 1998	17.88	18.50	17.75	18.31
1086	NASDAQ	NAII	Fri, Feb 20, 1998	17.50	17.88	17.25	17.69
1085	NASDAQ	NAII	Thu, Feb 19, 1998	17.25	17.75	16.75	17.38
1084	NASDAQ	NAII	Wed, Feb 18, 1998	16.75	17.38	16.50	17.38
1083	NASDAQ	NAII	Tue, Feb 17, 1998	16.38	17.00	15.38	16.63
1082	NASDAQ	NAII	Fri, Feb 13, 1998	14.00	15.50	14.00	15.38
1081	NASDAQ	NAII	Thu, Feb 12, 1998	14.00	14.38	14.00	14.19
1080	NASDAQ	NAII	Wed, Feb 11, 1998	14.38	14.38	13.63	14.25
1079	NASDAQ	NAII	Tue, Feb 10, 1998	13.88	14.75	13.88	14.25
1078	NASDAQ	NAII	Mon, Feb 9, 1998	15.00	15.00	13.50	14.06
1077	NASDAQ	NAII	Fri, Feb 6, 1998	14.75	15.25	14.00	14.88
1076	NASDAQ	NAII	Thu, Feb 5, 1998	13.00	15.25	12.88	14.94
1075	NASDAQ	NAII	Wed, Feb 4, 1998	12.00	12.94	11.50	12.75
1074	NASDAQ	NAII	Tue, Feb 3, 1998	10.88	11.38	10.75	11.38
1073	NASDAQ	NAII	Mon, Feb 2, 1998	10.63	10.94	10.50	10.88
1072	NASDAQ	NAII	Fri, Jan 30, 1998	10.56	10.63	10.50	10.63
1071	NASDAQ	NAII	Thu, Jan 29, 1998	10.50	10.63	10.50	10.63
1070	NASDAQ	NAII	Wed, Jan 28, 1998	10.88	10.88	10.38	10.63
1069	NASDAQ	NAII	Tue, Jan 27, 1998	10.69	10.88	10.69	10.88
1068	NASDAQ	NAII	Mon, Jan 26, 1998	10.69	10.81	10.63	10.69
1067	NASDAQ	NAII	Fri, Jan 23, 1998	10.63	10.88	10.63	10.69
1066	NASDAQ	NAII	Thu, Jan 22, 1998	10.50	10.63	10.50	10.50
1065	NASDAQ	NAII	Wed, Jan 21, 1998	10.50	10.50	10.38	10.50
1064	NASDAQ	NAII	Tue, Jan 20, 1998	10.38	10.50	10.38	10.38
1063	NASDAQ	NAII	Fri, Jan 16, 1998	10.50	10.50	10.38	10.50
1062	NASDAQ	NAII	Thu, Jan 15, 1998	10.44	10.69	10.38	10.38
1061	NASDAQ	NAII	Wed, Jan 14, 1998	10.63	10.75	10.38	10.38
1060	NASDAQ	NAII	Tue, Jan 13, 1998	10.31	10.75	10.31	10.50
1059	NASDAQ	NAII	Mon, Jan 12, 1998	10.75	11.00	10.25	10.31
1058	NASDAQ	NAII	Fri, Jan 9, 1998	10.13	11.06	10.13	10.75
1057	NASDAQ	NAII	Thu, Jan 8, 1998	10.13	10.25	10.13	10.13
1056	NASDAQ	NAII	Wed, Jan 7, 1998	10.31	10.31	10.06	10.19
1055	NASDAQ	NAII	Tue, Jan 6, 1998	10.19	10.38	10.19	10.19
1054	NASDAQ	NAII	Mon, Jan 5, 1998	10.25	10.38	10.25	10.25
1053	NASDAQ	NAII	Fri, Jan 2, 1998	10.63	10.63	10.25	10.44
1052	NASDAQ	NAII	Wed, Dec 31, 1997	10.75	10.81	10.38	10.63
1051	NASDAQ	NAII	Tue, Dec 30, 1997	10.50	10.81	10.38	10.75
1050	NASDAQ	NAII	Mon, Dec 29, 1997	10.25	10.63	10.25	10.63
1049	NASDAQ	NAII	Fri, Dec 26, 1997	10.00	10.50	10.00	10.38
1048	NASDAQ	NAII	Wed, Dec 24, 1997	9.38	10.00	9.38	9.88
1047	NASDAQ	NAII	Tue, Dec 23, 1997	8.94	9.50	8.94	9.50
1046	NASDAQ	NAII	Mon, Dec 22, 1997	8.94	9.00	8.94	8.94
1045	NASDAQ	NAII	Fri, Dec 19, 1997	9.00	9.00	8.94	9.00
1044	NASDAQ	NAII	Thu, Dec 18, 1997	9.00	9.00	9.00	9.00
1043	NASDAQ	NAII	Wed, Dec 17, 1997	8.88	9.00	8.88	9.00
1042	NASDAQ	NAII	Tue, Dec 16, 1997	8.75	8.81	8.75	8.81
1041	NASDAQ	NAII	Mon, Dec 15, 1997	9.00	9.00	8.75	8.88
1040	NASDAQ	NAII	Fri, Dec 12, 1997	8.94	9.13	8.94	9.00
1039	NASDAQ	NAII	Thu, Dec 11, 1997	9.25	9.25	8.88	9.00
1038	NASDAQ	NAII	Wed, Dec 10, 1997	9.25	9.38	9.25	9.25
1037	NASDAQ	NAII	Tue, Dec 9, 1997	9.00	9.50	9.00	9.25
1036	NASDAQ	NAII	Mon, Dec 8, 1997	9.00	9.13	9.00	9.00
1035	NASDAQ	NAII	Fri, Dec 5, 1997	8.88	8.88	8.88	8.88
1034	NASDAQ	NAII	Thu, Dec 4, 1997	8.88	9.00	8.81	8.88
1033	NASDAQ	NAII	Wed, Dec 3, 1997	8.75	8.75	8.75	8.75
1032	NASDAQ	NAII	Tue, Dec 2, 1997	8.75	8.88	8.75	8.81
1031	NASDAQ	NAII	Mon, Dec 1, 1997	9.00	9.13	8.88	8.88
1030	NASDAQ	NAII	Fri, Nov 28, 1997	9.00	9.00	9.00	9.00
1029	NASDAQ	NAII	Wed, Nov 26, 1997	9.00	9.13	9.00	9.13
1028	NASDAQ	NAII	Tue, Nov 25, 1997	9.00	9.25	9.00	9.00
1027	NASDAQ	NAII	Mon, Nov 24, 1997	8.88	9.25	8.63	9.25
1026	NASDAQ	NAII	Fri, Nov 21, 1997	8.75	9.00	8.50	9.00
1025	NASDAQ	NAII	Thu, Nov 20, 1997	8.38	8.75	8.38	8.69
1024	NASDAQ	NAII	Wed, Nov 19, 1997	8.75	8.75	8.50	8.50
1023	NASDAQ	NAII	Tue, Nov 18, 1997	8.75	8.81	8.75	8.75
1022	NASDAQ	NAII	Mon, Nov 17, 1997	8.63	8.88	8.63	8.75
1021	NASDAQ	NAII	Fri, Nov 14, 1997	8.50	8.75	8.38	8.69
1020	NASDAQ	NAII	Thu, Nov 13, 1997	8.88	8.88	8.50	8.50
1019	NASDAQ	NAII	Wed, Nov 12, 1997	8.38	8.75	8.38	8.50
1018	NASDAQ	NAII	Tue, Nov 11, 1997	8.13	8.88	8.13	8.38
1017	NASDAQ	NAII	Mon, Nov 10, 1997	8.00	8.38	8.00	8.38
1016	NASDAQ	NAII	Fri, Nov 7, 1997	7.75	8.00	7.75	8.00
1015	NASDAQ	NAII	Thu, Nov 6, 1997	7.63	7.88	7.63	7.75
1014	NASDAQ	NAII	Wed, Nov 5, 1997	7.88	7.88	7.88	7.88
1013	NASDAQ	NAII	Tue, Nov 4, 1997	8.00	8.00	7.63	7.63
1012	NASDAQ	NAII	Mon, Nov 3, 1997	7.63	8.00	7.63	7.88
1011	NASDAQ	NAII	Fri, Oct 31, 1997	7.63	8.00	7.63	7.88
1010	NASDAQ	NAII	Thu, Oct 30, 1997	8.00	8.00	7.88	7.94
1009	NASDAQ	NAII	Wed, Oct 29, 1997	7.75	8.00	7.75	8.00
1008	NASDAQ	NAII	Tue, Oct 28, 1997	7.63	7.63	7.25	7.63
1007	NASDAQ	NAII	Mon, Oct 27, 1997	8.00	8.00	7.88	7.88
1006	NASDAQ	NAII	Fri, Oct 24, 1997	7.75	8.00	7.75	7.75
1005	NASDAQ	NAII	Thu, Oct 23, 1997	7.75	7.75	7.75	7.75
1004	NASDAQ	NAII	Wed, Oct 22, 1997	8.00	8.13	7.75	7.88
1003	NASDAQ	NAII	Tue, Oct 21, 1997	8.22	8.22	8.00	8.06
1002	NASDAQ	NAII	Mon, Oct 20, 1997	8.25	8.25	8.06	8.06
1001	NASDAQ	NAII	Fri, Oct 17, 1997	8.00	8.25	7.88	8.25
1000	NASDAQ	NAII	Thu, Oct 16, 1997	7.88	8.00	7.50	7.88
999	NASDAQ	NAII	Wed, Oct 15, 1997	8.13	8.25	7.63	7.88
998	NASDAQ	NAII	Tue, Oct 14, 1997	8.25	8.38	8.25	8.25
997	NASDAQ	NAII	Mon, Oct 13, 1997	8.75	8.75	8.25	8.25
996	NASDAQ	NAII	Fri, Oct 10, 1997	7.88	8.75	7.50	8.44
995	NASDAQ	NAII	Thu, Oct 9, 1997	7.75	7.81	7.50	7.50
994	NASDAQ	NAII	Wed, Oct 8, 1997	7.88	7.88	7.50	7.50
993	NASDAQ	NAII	Tue, Oct 7, 1997	7.88	8.00	7.50	7.50
992	NASDAQ	NAII	Mon, Oct 6, 1997	8.00	8.00	7.88	7.88
991	NASDAQ	NAII	Fri, Oct 3, 1997	7.75	8.00	7.75	8.00
990	NASDAQ	NAII	Thu, Oct 2, 1997	7.75	7.88	7.75	7.81
989	NASDAQ	NAII	Wed, Oct 1, 1997	7.88	7.88	7.75	7.88
988	NASDAQ	NAII	Tue, Sep 30, 1997	8.00	8.00	7.88	7.88
987	NASDAQ	NAII	Mon, Sep 29, 1997	7.94	8.00	7.88	7.88
986	NASDAQ	NAII	Fri, Sep 26, 1997	7.88	8.00	7.88	7.91
985	NASDAQ	NAII	Thu, Sep 25, 1997	7.88	8.00	7.88	7.94
984	NASDAQ	NAII	Wed, Sep 24, 1997	7.75	7.88	7.75	7.75
983	NASDAQ	NAII	Tue, Sep 23, 1997	7.75	7.75	7.75	7.75
982	NASDAQ	NAII	Mon, Sep 22, 1997	7.75	7.81	7.63	7.75
981	NASDAQ	NAII	Fri, Sep 19, 1997	8.06	8.13	7.88	8.00
980	NASDAQ	NAII	Thu, Sep 18, 1997	7.88	8.06	7.63	8.06
979	NASDAQ	NAII	Wed, Sep 17, 1997	7.50	7.88	7.50	7.88
978	NASDAQ	NAII	Tue, Sep 16, 1997	7.50	7.75	7.50	7.63
977	NASDAQ	NAII	Mon, Sep 15, 1997	7.75	7.75	7.44	7.75
976	NASDAQ	NAII	Fri, Sep 12, 1997	7.50	8.00	7.44	7.69
975	NASDAQ	NAII	Thu, Sep 11, 1997	7.38	7.50	7.38	7.44
974	NASDAQ	NAII	Wed, Sep 10, 1997	7.25	7.63	7.25	7.50
973	NASDAQ	NAII	Tue, Sep 9, 1997	7.13	7.75	7.06	7.38
972	NASDAQ	NAII	Mon, Sep 8, 1997	7.25	7.75	7.00	7.75
971	NASDAQ	NAII	Fri, Sep 5, 1997	7.13	7.25	7.00	7.00
970	NASDAQ	NAII	Thu, Sep 4, 1997	7.25	7.50	7.00	7.25
969	NASDAQ	NAII	Wed, Sep 3, 1997	7.25	7.75	7.00	7.38
968	NASDAQ	NAII	Tue, Sep 2, 1997	8.38	8.38	7.25	7.25
967	NASDAQ	NAII	Fri, Aug 29, 1997	8.63	8.63	8.25	8.38
966	NASDAQ	NAII	Thu, Aug 28, 1997	8.13	8.50	8.13	8.50
965	NASDAQ	NAII	Wed, Aug 27, 1997	8.13	8.13	8.13	8.13
964	NASDAQ	NAII	Tue, Aug 26, 1997	8.13	8.75	8.13	8.50
963	NASDAQ	NAII	Mon, Aug 25, 1997	8.13	8.63	8.13	8.13
962	NASDAQ	NAII	Fri, Aug 22, 1997	8.00	8.63	8.00	8.63
961	NASDAQ	NAII	Thu, Aug 21, 1997	9.13	9.38	8.00	8.63
960	NASDAQ	NAII	Wed, Aug 20, 1997	9.25	9.25	9.25	9.25
959	NASDAQ	NAII	Tue, Aug 19, 1997	9.25	9.63	9.13	9.13
958	NASDAQ	NAII	Mon, Aug 18, 1997	9.13	9.75	9.13	9.13
957	NASDAQ	NAII	Fri, Aug 15, 1997	9.13	9.50	9.13	9.25
956	NASDAQ	NAII	Thu, Aug 14, 1997	9.13	9.38	9.13	9.13
955	NASDAQ	NAII	Wed, Aug 13, 1997	9.13	9.50	9.13	9.13
954	NASDAQ	NAII	Tue, Aug 12, 1997	8.75	9.50	8.75	9.25
953	NASDAQ	NAII	Mon, Aug 11, 1997	9.00	9.13	8.63	8.75
952	NASDAQ	NAII	Fri, Aug 8, 1997	8.88	9.13	8.13	9.00
951	NASDAQ	NAII	Thu, Aug 7, 1997	8.25	8.50	7.88	8.50
950	NASDAQ	NAII	Wed, Aug 6, 1997	7.75	8.25	7.75	8.00
949	NASDAQ	NAII	Tue, Aug 5, 1997	7.50	8.00	7.50	7.88
948	NASDAQ	NAII	Mon, Aug 4, 1997	7.50	8.00	7.50	7.75
947	NASDAQ	NAII	Fri, Aug 1, 1997	7.38	7.50	7.25	7.38
946	NASDAQ	NAII	Thu, Jul 31, 1997	7.38	7.38	7.25	7.25
945	NASDAQ	NAII	Wed, Jul 30, 1997	7.25	7.88	7.25	7.38
944	NASDAQ	NAII	Tue, Jul 29, 1997	7.25	7.75	7.13	7.75
943	NASDAQ	NAII	Mon, Jul 28, 1997	7.00	7.75	7.00	7.00
942	NASDAQ	NAII	Fri, Jul 25, 1997	7.25	7.63	7.00	7.00
941	NASDAQ	NAII	Thu, Jul 24, 1997	7.63	8.09	7.50	7.63
940	NASDAQ	NAII	Wed, Jul 23, 1997	7.63	7.63	7.63	7.63
939	NASDAQ	NAII	Tue, Jul 22, 1997	7.63	8.13	7.63	8.13
938	NASDAQ	NAII	Mon, Jul 21, 1997	8.25	8.25	7.63	7.63
937	NASDAQ	NAII	Fri, Jul 18, 1997	7.75	7.81	7.75	7.75
936	NASDAQ	NAII	Thu, Jul 17, 1997	7.75	8.00	7.75	7.75
935	NASDAQ	NAII	Wed, Jul 16, 1997	8.13	8.19	7.75	7.75
934	NASDAQ	NAII	Tue, Jul 15, 1997	7.75	8.13	7.75	7.75
933	NASDAQ	NAII	Mon, Jul 14, 1997	7.75	8.25	7.75	8.00
932	NASDAQ	NAII	Fri, Jul 11, 1997	7.75	8.13	7.75	8.13
931	NASDAQ	NAII	Thu, Jul 10, 1997	7.75	7.81	7.75	7.81
930	NASDAQ	NAII	Wed, Jul 9, 1997	7.75	8.13	7.75	7.94
929	NASDAQ	NAII	Tue, Jul 8, 1997	7.75	7.75	7.75	7.75
928	NASDAQ	NAII	Mon, Jul 7, 1997	7.75	8.25	7.75	8.25
927	NASDAQ	NAII	Thu, Jul 3, 1997	8.25	8.25	8.25	8.25
926	NASDAQ	NAII	Wed, Jul 2, 1997	7.63	8.25	7.63	7.75
925	NASDAQ	NAII	Tue, Jul 1, 1997	7.88	8.00	7.63	7.75
924	NASDAQ	NAII	Mon, Jun 30, 1997	7.50	8.00	7.50	7.63
923	NASDAQ	NAII	Fri, Jun 27, 1997	8.25	8.25	7.63	7.63
922	NASDAQ	NAII	Wed, Jun 25, 1997	8.00	8.00	7.88	7.88
921	NASDAQ	NAII	Tue, Jun 24, 1997	8.00	8.25	8.00	8.00
920	NASDAQ	NAII	Mon, Jun 23, 1997	8.25	8.25	8.00	8.00
919	NASDAQ	NAII	Fri, Jun 20, 1997	8.00	8.38	8.00	8.00
918	NASDAQ	NAII	Thu, Jun 19, 1997	7.38	8.38	7.38	8.00
917	NASDAQ	NAII	Wed, Jun 18, 1997	7.13	7.50	7.13	7.38
916	NASDAQ	NAII	Tue, Jun 17, 1997	7.13	7.50	7.13	7.50
915	NASDAQ	NAII	Mon, Jun 16, 1997	7.38	7.38	7.13	7.13
914	NASDAQ	NAII	Fri, Jun 13, 1997	7.13	7.38	7.13	7.13
913	NASDAQ	NAII	Thu, Jun 12, 1997	7.38	7.38	7.13	7.13
912	NASDAQ	NAII	Wed, Jun 11, 1997	6.88	7.50	6.88	7.00
911	NASDAQ	NAII	Tue, Jun 10, 1997	6.88	7.25	6.88	7.00
910	NASDAQ	NAII	Mon, Jun 9, 1997	7.00	7.00	6.88	7.00
909	NASDAQ	NAII	Fri, Jun 6, 1997	7.00	7.06	7.00	7.00
908	NASDAQ	NAII	Thu, Jun 5, 1997	7.00	7.25	7.00	7.25
907	NASDAQ	NAII	Wed, Jun 4, 1997	7.25	7.50	6.88	6.88
906	NASDAQ	NAII	Mon, Jun 2, 1997	7.38	7.38	6.88	7.00
905	NASDAQ	NAII	Fri, May 30, 1997	6.88	6.88	6.88	6.88
904	NASDAQ	NAII	Thu, May 29, 1997	7.00	7.25	6.88	6.88
903	NASDAQ	NAII	Wed, May 28, 1997	6.88	7.50	6.88	7.00
902	NASDAQ	NAII	Tue, May 27, 1997	7.13	7.25	6.88	7.00
901	NASDAQ	NAII	Fri, May 23, 1997	7.50	7.50	7.38	7.38
900	NASDAQ	NAII	Thu, May 22, 1997	7.13	7.63	7.13	7.13
899	NASDAQ	NAII	Wed, May 21, 1997	7.63	7.63	7.13	7.63
898	NASDAQ	NAII	Tue, May 20, 1997	7.50	7.63	7.25	7.50
897	NASDAQ	NAII	Mon, May 19, 1997	7.13	7.50	7.13	7.50
896	NASDAQ	NAII	Fri, May 16, 1997	7.38	7.50	6.88	7.13
895	NASDAQ	NAII	Thu, May 15, 1997	7.38	8.00	7.38	7.38
894	NASDAQ	NAII	Wed, May 14, 1997	7.38	7.75	7.38	7.75
893	NASDAQ	NAII	Tue, May 13, 1997	7.88	8.25	7.38	7.75
892	NASDAQ	NAII	Mon, May 12, 1997	8.63	8.63	8.63	8.63
891	NASDAQ	NAII	Fri, May 9, 1997	8.63	8.63	7.88	7.88
890	NASDAQ	NAII	Thu, May 8, 1997	8.63	9.00	7.88	8.25
889	NASDAQ	NAII	Wed, May 7, 1997	8.50	8.63	8.50	8.63
888	NASDAQ	NAII	Tue, May 6, 1997	8.81	9.00	8.50	9.00
887	NASDAQ	NAII	Mon, May 5, 1997	8.50	9.00	8.50	9.00
886	NASDAQ	NAII	Fri, May 2, 1997	7.88	8.88	7.88	8.44
885	NASDAQ	NAII	Thu, May 1, 1997	7.88	8.06	7.88	7.88
884	NASDAQ	NAII	Wed, Apr 30, 1997	8.13	8.25	7.88	8.25
883	NASDAQ	NAII	Tue, Apr 29, 1997	8.75	9.00	8.13	8.13
882	NASDAQ	NAII	Mon, Apr 28, 1997	8.00	8.63	8.00	8.63
881	NASDAQ	NAII	Fri, Apr 25, 1997	7.69	8.50	7.56	8.06
880	NASDAQ	NAII	Thu, Apr 24, 1997	8.13	8.13	7.50	7.50
879	NASDAQ	NAII	Wed, Apr 23, 1997	7.50	7.88	7.50	7.88
878	NASDAQ	NAII	Tue, Apr 22, 1997	7.50	7.88	7.50	7.88
877	NASDAQ	NAII	Mon, Apr 21, 1997	8.00	8.25	7.63	7.63
876	NASDAQ	NAII	Fri, Apr 18, 1997	7.75	8.00	7.75	8.00
875	NASDAQ	NAII	Thu, Apr 17, 1997	7.75	8.25	7.75	8.25
874	NASDAQ	NAII	Wed, Apr 16, 1997	7.63	8.00	7.63	7.75
873	NASDAQ	NAII	Tue, Apr 15, 1997	7.75	7.75	7.38	7.75
872	NASDAQ	NAII	Mon, Apr 14, 1997	7.38	7.75	7.38	7.75
871	NASDAQ	NAII	Fri, Apr 11, 1997	7.50	7.63	7.38	7.50
870	NASDAQ	NAII	Thu, Apr 10, 1997	7.50	7.75	7.50	7.50
869	NASDAQ	NAII	Wed, Apr 9, 1997	8.25	8.25	7.50	7.56
868	NASDAQ	NAII	Tue, Apr 8, 1997	7.50	7.63	7.50	7.50
867	NASDAQ	NAII	Mon, Apr 7, 1997	7.50	8.13	7.38	8.13
866	NASDAQ	NAII	Thu, Apr 3, 1997	8.00	8.00	7.50	7.50
865	NASDAQ	NAII	Wed, Apr 2, 1997	8.00	8.13	8.00	8.00
864	NASDAQ	NAII	Tue, Apr 1, 1997	8.13	8.75	8.13	8.13
863	NASDAQ	NAII	Mon, Mar 31, 1997	8.25	8.50	8.13	8.13
862	NASDAQ	NAII	Thu, Mar 27, 1997	8.75	8.75	8.25	8.25
861	NASDAQ	NAII	Wed, Mar 26, 1997	8.25	8.25	8.25	8.25
860	NASDAQ	NAII	Tue, Mar 25, 1997	8.25	8.38	8.25	8.38
859	NASDAQ	NAII	Mon, Mar 24, 1997	8.50	8.50	8.25	8.25
858	NASDAQ	NAII	Fri, Mar 21, 1997	8.25	8.50	8.25	8.25
857	NASDAQ	NAII	Wed, Mar 19, 1997	8.50	8.88	8.50	8.88
856	NASDAQ	NAII	Tue, Mar 18, 1997	8.75	9.00	8.50	8.50
855	NASDAQ	NAII	Mon, Mar 17, 1997	9.00	9.25	9.00	9.00
854	NASDAQ	NAII	Fri, Mar 14, 1997	9.13	9.19	9.00	9.00
853	NASDAQ	NAII	Thu, Mar 13, 1997	9.25	9.25	9.00	9.00
852	NASDAQ	NAII	Wed, Mar 12, 1997	8.88	9.25	8.88	9.00
851	NASDAQ	NAII	Tue, Mar 11, 1997	8.75	9.38	8.75	9.00
850	NASDAQ	NAII	Mon, Mar 10, 1997	8.75	9.38	8.75	9.00
849	NASDAQ	NAII	Fri, Mar 7, 1997	9.38	9.38	8.75	8.75
848	NASDAQ	NAII	Thu, Mar 6, 1997	8.75	9.38	8.75	9.38
847	NASDAQ	NAII	Wed, Mar 5, 1997	8.63	9.25	8.63	9.00
846	NASDAQ	NAII	Tue, Mar 4, 1997	9.13	9.25	8.63	9.25
845	NASDAQ	NAII	Mon, Mar 3, 1997	8.63	9.13	8.63	9.13
844	NASDAQ	NAII	Fri, Feb 28, 1997	9.00	9.38	8.88	8.88
843	NASDAQ	NAII	Thu, Feb 27, 1997	9.38	9.38	9.13	9.13
842	NASDAQ	NAII	Wed, Feb 26, 1997	9.00	9.38	9.00	9.25
841	NASDAQ	NAII	Tue, Feb 25, 1997	9.38	9.63	9.00	9.13
840	NASDAQ	NAII	Mon, Feb 24, 1997	9.88	10.00	9.25	9.63
839	NASDAQ	NAII	Fri, Feb 21, 1997	9.75	10.13	9.63	9.63
838	NASDAQ	NAII	Thu, Feb 20, 1997	10.25	10.25	9.75	9.75
837	NASDAQ	NAII	Wed, Feb 19, 1997	9.50	10.50	9.13	10.00
836	NASDAQ	NAII	Tue, Feb 18, 1997	9.00	9.50	9.00	9.25
835	NASDAQ	NAII	Fri, Feb 14, 1997	9.00	9.50	9.00	9.50
834	NASDAQ	NAII	Thu, Feb 13, 1997	8.13	9.63	8.13	9.00
833	NASDAQ	NAII	Wed, Feb 12, 1997	8.38	8.38	8.13	8.13
832	NASDAQ	NAII	Tue, Feb 11, 1997	8.13	8.25	8.13	8.13
831	NASDAQ	NAII	Mon, Feb 10, 1997	8.38	8.63	8.13	8.63
830	NASDAQ	NAII	Fri, Feb 7, 1997	8.38	8.41	8.38	8.41
829	NASDAQ	NAII	Thu, Feb 6, 1997	8.50	8.63	8.50	8.63
828	NASDAQ	NAII	Wed, Feb 5, 1997	8.50	8.75	8.50	8.63
827	NASDAQ	NAII	Tue, Feb 4, 1997	9.00	9.00	8.50	9.00
826	NASDAQ	NAII	Mon, Feb 3, 1997	8.88	8.88	8.50	8.63
825	NASDAQ	NAII	Fri, Jan 31, 1997	8.63	8.88	8.63	8.63
824	NASDAQ	NAII	Thu, Jan 30, 1997	8.63	8.63	8.63	8.63
823	NASDAQ	NAII	Wed, Jan 29, 1997	8.63	8.63	8.63	8.63
822	NASDAQ	NAII	Tue, Jan 28, 1997	8.50	9.00	8.50	8.75
821	NASDAQ	NAII	Mon, Jan 27, 1997	8.25	8.63	8.25	8.63
820	NASDAQ	NAII	Fri, Jan 24, 1997	8.25	8.50	8.25	8.25
819	NASDAQ	NAII	Thu, Jan 23, 1997	8.13	8.25	8.13	8.25
818	NASDAQ	NAII	Wed, Jan 22, 1997	8.63	9.00	8.50	8.50
817	NASDAQ	NAII	Tue, Jan 21, 1997	8.63	9.00	8.63	9.00
816	NASDAQ	NAII	Mon, Jan 20, 1997	8.88	8.88	8.63	8.63
815	NASDAQ	NAII	Fri, Jan 17, 1997	9.13	9.13	8.63	8.63
814	NASDAQ	NAII	Thu, Jan 16, 1997	9.00	9.00	8.75	8.75
813	NASDAQ	NAII	Wed, Jan 15, 1997	9.13	9.25	8.75	9.00
812	NASDAQ	NAII	Tue, Jan 14, 1997	9.00	9.50	9.00	9.13
811	NASDAQ	NAII	Mon, Jan 13, 1997	9.50	9.50	9.00	9.00
810	NASDAQ	NAII	Fri, Jan 10, 1997	9.25	9.44	9.19	9.44
809	NASDAQ	NAII	Thu, Jan 9, 1997	9.00	9.50	9.00	9.25
808	NASDAQ	NAII	Wed, Jan 8, 1997	8.88	9.50	8.88	9.00
807	NASDAQ	NAII	Tue, Jan 7, 1997	8.75	8.88	8.75	8.88
806	NASDAQ	NAII	Mon, Jan 6, 1997	8.63	8.88	8.63	8.88
805	NASDAQ	NAII	Fri, Jan 3, 1997	8.38	8.63	8.38	8.63
804	NASDAQ	NAII	Thu, Jan 2, 1997	8.38	8.50	8.38	8.50
803	NASDAQ	NAII	Tue, Dec 31, 1996	8.00	8.50	8.00	8.38
802	NASDAQ	NAII	Mon, Dec 30, 1996	8.25	8.25	8.00	8.00
801	NASDAQ	NAII	Fri, Dec 27, 1996	8.25	8.38	8.13	8.13
800	NASDAQ	NAII	Thu, Dec 26, 1996	8.13	8.25	8.13	8.13
799	NASDAQ	NAII	Tue, Dec 24, 1996	8.13	8.25	8.13	8.25
798	NASDAQ	NAII	Mon, Dec 23, 1996	8.25	8.25	8.13	8.13
797	NASDAQ	NAII	Fri, Dec 20, 1996	8.25	8.25	8.00	8.25
796	NASDAQ	NAII	Thu, Dec 19, 1996	8.13	8.50	8.13	8.25
795	NASDAQ	NAII	Wed, Dec 18, 1996	8.13	8.13	8.00	8.00
794	NASDAQ	NAII	Tue, Dec 17, 1996	8.13	8.25	8.13	8.25
793	NASDAQ	NAII	Mon, Dec 16, 1996	8.13	8.25	8.13	8.25
792	NASDAQ	NAII	Fri, Dec 13, 1996	8.06	8.13	8.00	8.00
791	NASDAQ	NAII	Thu, Dec 12, 1996	8.00	8.13	8.00	8.06
790	NASDAQ	NAII	Wed, Dec 11, 1996	8.13	8.13	8.00	8.00
789	NASDAQ	NAII	Tue, Dec 10, 1996	8.13	8.25	8.13	8.25
788	NASDAQ	NAII	Mon, Dec 9, 1996	7.88	8.13	7.88	8.13
787	NASDAQ	NAII	Fri, Dec 6, 1996	7.75	7.88	7.75	7.88
786	NASDAQ	NAII	Thu, Dec 5, 1996	8.00	8.13	8.00	8.00
785	NASDAQ	NAII	Wed, Dec 4, 1996	7.88	8.25	7.88	8.13
784	NASDAQ	NAII	Tue, Dec 3, 1996	7.81	8.00	7.81	7.88
783	NASDAQ	NAII	Mon, Dec 2, 1996	7.75	7.88	7.75	7.88
782	NASDAQ	NAII	Fri, Nov 29, 1996	7.75	7.75	7.75	7.75
781	NASDAQ	NAII	Wed, Nov 27, 1996	7.88	7.88	7.81	7.81
780	NASDAQ	NAII	Tue, Nov 26, 1996	7.69	7.94	7.69	7.94
779	NASDAQ	NAII	Mon, Nov 25, 1996	7.25	7.88	7.25	7.81
778	NASDAQ	NAII	Fri, Nov 22, 1996	7.75	7.81	7.13	7.13
777	NASDAQ	NAII	Thu, Nov 21, 1996	8.38	8.38	7.88	7.88
776	NASDAQ	NAII	Wed, Nov 20, 1996	8.63	8.63	8.06	8.13
775	NASDAQ	NAII	Tue, Nov 19, 1996	8.50	8.63	8.50	8.50
774	NASDAQ	NAII	Mon, Nov 18, 1996	8.63	8.75	8.56	8.56
773	NASDAQ	NAII	Fri, Nov 15, 1996	8.63	8.63	8.50	8.50
772	NASDAQ	NAII	Thu, Nov 14, 1996	9.25	9.50	8.63	8.63
771	NASDAQ	NAII	Wed, Nov 13, 1996	8.56	9.00	8.50	8.94
770	NASDAQ	NAII	Tue, Nov 12, 1996	8.50	8.63	8.50	8.63
769	NASDAQ	NAII	Mon, Nov 11, 1996	8.56	8.56	8.38	8.38
768	NASDAQ	NAII	Fri, Nov 8, 1996	8.56	8.63	8.50	8.50
767	NASDAQ	NAII	Thu, Nov 7, 1996	8.25	8.75	8.25	8.63
766	NASDAQ	NAII	Wed, Nov 6, 1996	7.88	8.13	7.88	8.13
765	NASDAQ	NAII	Tue, Nov 5, 1996	7.56	7.75	7.50	7.75
764	NASDAQ	NAII	Mon, Nov 4, 1996	7.75	7.75	7.50	7.50
763	NASDAQ	NAII	Fri, Nov 1, 1996	7.63	7.88	7.63	7.63
762	NASDAQ	NAII	Thu, Oct 31, 1996	7.50	7.69	7.50	7.69
761	NASDAQ	NAII	Wed, Oct 30, 1996	7.50	7.63	7.44	7.63
760	NASDAQ	NAII	Tue, Oct 29, 1996	7.56	7.56	7.38	7.50
759	NASDAQ	NAII	Mon, Oct 28, 1996	7.50	7.50	7.38	7.38
758	NASDAQ	NAII	Fri, Oct 25, 1996	7.38	7.50	7.38	7.50
757	NASDAQ	NAII	Thu, Oct 24, 1996	7.38	7.50	7.38	7.38
756	NASDAQ	NAII	Wed, Oct 23, 1996	7.38	7.50	7.25	7.50
755	NASDAQ	NAII	Tue, Oct 22, 1996	7.38	7.44	7.31	7.44
754	NASDAQ	NAII	Mon, Oct 21, 1996	7.38	7.38	7.31	7.38
753	NASDAQ	NAII	Fri, Oct 18, 1996	7.38	7.38	7.31	7.31
752	NASDAQ	NAII	Thu, Oct 17, 1996	7.38	7.38	7.25	7.25
751	NASDAQ	NAII	Wed, Oct 16, 1996	7.44	7.44	7.38	7.38
750	NASDAQ	NAII	Tue, Oct 15, 1996	7.75	7.75	7.38	7.38
749	NASDAQ	NAII	Mon, Oct 14, 1996	7.75	7.75	7.75	7.75
748	NASDAQ	NAII	Fri, Oct 11, 1996	7.81	7.81	7.75	7.75
747	NASDAQ	NAII	Thu, Oct 10, 1996	7.81	7.88	7.81	7.81
746	NASDAQ	NAII	Wed, Oct 9, 1996	7.81	7.88	7.81	7.88
745	NASDAQ	NAII	Tue, Oct 8, 1996	7.94	7.94	7.81	7.81
744	NASDAQ	NAII	Mon, Oct 7, 1996	7.94	8.00	7.81	7.81
743	NASDAQ	NAII	Fri, Oct 4, 1996	8.00	8.00	7.88	7.94
742	NASDAQ	NAII	Thu, Oct 3, 1996	7.88	7.88	7.75	7.88
741	NASDAQ	NAII	Wed, Oct 2, 1996	7.88	8.00	7.88	7.88
740	NASDAQ	NAII	Tue, Oct 1, 1996	8.00	8.00	7.88	7.88
739	NASDAQ	NAII	Mon, Sep 30, 1996	7.94	8.13	7.94	8.06
738	NASDAQ	NAII	Fri, Sep 27, 1996	7.94	8.00	7.88	8.00
737	NASDAQ	NAII	Thu, Sep 26, 1996	8.00	8.00	7.75	7.94
736	NASDAQ	NAII	Wed, Sep 25, 1996	8.75	8.88	7.63	8.19
735	NASDAQ	NAII	Tue, Sep 24, 1996	8.63	9.00	8.63	9.00
734	NASDAQ	NAII	Mon, Sep 23, 1996	8.75	8.75	8.63	8.75
733	NASDAQ	NAII	Fri, Sep 20, 1996	8.38	8.88	8.38	8.81
732	NASDAQ	NAII	Thu, Sep 19, 1996	8.25	8.38	8.25	8.38
731	NASDAQ	NAII	Wed, Sep 18, 1996	8.50	8.50	8.38	8.38
730	NASDAQ	NAII	Tue, Sep 17, 1996	8.88	8.88	8.50	8.50
729	NASDAQ	NAII	Mon, Sep 16, 1996	8.63	8.88	8.63	8.75
728	NASDAQ	NAII	Fri, Sep 13, 1996	8.75	8.88	8.63	8.75
727	NASDAQ	NAII	Thu, Sep 12, 1996	8.63	8.75	8.63	8.63
726	NASDAQ	NAII	Wed, Sep 11, 1996	8.63	8.75	8.63	8.63
725	NASDAQ	NAII	Tue, Sep 10, 1996	9.06	9.06	8.69	8.69
724	NASDAQ	NAII	Mon, Sep 9, 1996	9.44	9.44	9.13	9.19
723	NASDAQ	NAII	Fri, Sep 6, 1996	8.75	9.25	8.63	9.25
722	NASDAQ	NAII	Thu, Sep 5, 1996	8.75	8.88	8.75	8.88
721	NASDAQ	NAII	Wed, Sep 4, 1996	8.38	8.88	8.38	8.75
720	NASDAQ	NAII	Tue, Sep 3, 1996	8.13	8.25	8.13	8.25
719	NASDAQ	NAII	Fri, Aug 30, 1996	8.25	8.25	8.13	8.13
718	NASDAQ	NAII	Thu, Aug 29, 1996	8.25	8.25	8.00	8.25
717	NASDAQ	NAII	Wed, Aug 28, 1996	8.38	8.50	8.13	8.38
716	NASDAQ	NAII	Tue, Aug 27, 1996	8.63	8.63	8.25	8.25
715	NASDAQ	NAII	Mon, Aug 26, 1996	9.13	9.13	8.75	8.75
714	NASDAQ	NAII	Fri, Aug 23, 1996	9.13	9.13	8.63	9.13
713	NASDAQ	NAII	Thu, Aug 22, 1996	9.50	9.50	9.13	9.25
712	NASDAQ	NAII	Wed, Aug 21, 1996	9.63	9.75	9.50	9.63
711	NASDAQ	NAII	Tue, Aug 20, 1996	9.63	9.75	9.50	9.75
710	NASDAQ	NAII	Mon, Aug 19, 1996	9.50	9.75	9.50	9.75
709	NASDAQ	NAII	Fri, Aug 16, 1996	9.75	9.75	9.50	9.50
708	NASDAQ	NAII	Thu, Aug 15, 1996	9.75	9.75	9.75	9.75
707	NASDAQ	NAII	Wed, Aug 14, 1996	9.50	9.88	9.50	9.88
706	NASDAQ	NAII	Tue, Aug 13, 1996	9.63	9.63	9.63	9.63
705	NASDAQ	NAII	Mon, Aug 12, 1996	9.63	9.75	9.63	9.75
704	NASDAQ	NAII	Fri, Aug 9, 1996	9.75	9.75	9.75	9.75
703	NASDAQ	NAII	Thu, Aug 8, 1996	9.75	9.88	9.63	9.88
702	NASDAQ	NAII	Wed, Aug 7, 1996	10.00	10.00	9.75	10.00
701	NASDAQ	NAII	Tue, Aug 6, 1996	10.13	10.13	9.88	10.00
700	NASDAQ	NAII	Mon, Aug 5, 1996	10.25	10.25	10.13	10.25
699	NASDAQ	NAII	Fri, Aug 2, 1996	9.63	10.25	9.63	10.13
698	NASDAQ	NAII	Thu, Aug 1, 1996	9.75	9.75	9.63	9.75
697	NASDAQ	NAII	Wed, Jul 31, 1996	9.63	9.75	9.50	9.75
696	NASDAQ	NAII	Tue, Jul 30, 1996	9.38	9.63	9.38	9.50
695	NASDAQ	NAII	Mon, Jul 29, 1996	9.38	9.38	9.38	9.38
694	NASDAQ	NAII	Fri, Jul 26, 1996	9.38	9.50	9.38	9.50
693	NASDAQ	NAII	Thu, Jul 25, 1996	9.38	9.63	9.38	9.50
692	NASDAQ	NAII	Wed, Jul 24, 1996	9.38	9.50	9.25	9.50
691	NASDAQ	NAII	Tue, Jul 23, 1996	9.75	10.38	9.75	9.75
690	NASDAQ	NAII	Mon, Jul 22, 1996	9.63	9.63	9.50	9.63
689	NASDAQ	NAII	Fri, Jul 19, 1996	9.38	9.63	9.38	9.63
688	NASDAQ	NAII	Thu, Jul 18, 1996	9.13	9.50	9.00	9.50
687	NASDAQ	NAII	Wed, Jul 17, 1996	8.63	9.13	8.63	9.13
686	NASDAQ	NAII	Tue, Jul 16, 1996	8.88	8.88	8.56	8.75
685	NASDAQ	NAII	Mon, Jul 15, 1996	9.38	9.38	9.00	9.13
684	NASDAQ	NAII	Fri, Jul 12, 1996	9.44	9.50	9.44	9.50
683	NASDAQ	NAII	Thu, Jul 11, 1996	9.88	9.88	9.38	9.50
682	NASDAQ	NAII	Wed, Jul 10, 1996	9.88	9.88	9.75	9.75
681	NASDAQ	NAII	Tue, Jul 9, 1996	9.56	9.75	9.56	9.75
680	NASDAQ	NAII	Mon, Jul 8, 1996	9.69	9.69	9.56	9.56
679	NASDAQ	NAII	Fri, Jul 5, 1996	9.88	9.88	9.63	9.63
678	NASDAQ	NAII	Wed, Jul 3, 1996	9.75	9.88	9.75	9.75
677	NASDAQ	NAII	Tue, Jul 2, 1996	9.50	9.88	9.50	9.75
676	NASDAQ	NAII	Mon, Jul 1, 1996	9.50	9.63	9.50	9.63
675	NASDAQ	NAII	Fri, Jun 28, 1996	9.38	9.56	9.25	9.50
674	NASDAQ	NAII	Thu, Jun 27, 1996	9.44	9.44	9.38	9.38
673	NASDAQ	NAII	Wed, Jun 26, 1996	9.63	9.63	9.44	9.44
672	NASDAQ	NAII	Tue, Jun 25, 1996	9.63	9.75	9.63	9.75
671	NASDAQ	NAII	Mon, Jun 24, 1996	9.63	9.88	9.63	9.75
670	NASDAQ	NAII	Fri, Jun 21, 1996	9.88	9.88	9.75	9.88
669	NASDAQ	NAII	Thu, Jun 20, 1996	10.00	10.00	9.88	10.00
668	NASDAQ	NAII	Wed, Jun 19, 1996	10.00	10.00	10.00	10.00
667	NASDAQ	NAII	Tue, Jun 18, 1996	10.38	10.38	10.25	10.25
666	NASDAQ	NAII	Mon, Jun 17, 1996	10.25	11.25	10.25	10.50
665	NASDAQ	NAII	Fri, Jun 14, 1996	10.25	10.25	10.13	10.25
664	NASDAQ	NAII	Thu, Jun 13, 1996	10.25	10.38	10.25	10.25
663	NASDAQ	NAII	Wed, Jun 12, 1996	10.25	10.38	10.25	10.25
662	NASDAQ	NAII	Tue, Jun 11, 1996	10.50	10.50	10.38	10.38
661	NASDAQ	NAII	Mon, Jun 10, 1996	10.25	10.63	10.25	10.50
660	NASDAQ	NAII	Fri, Jun 7, 1996	10.13	10.38	10.00	10.25
659	NASDAQ	NAII	Thu, Jun 6, 1996	10.13	10.25	10.13	10.25
658	NASDAQ	NAII	Wed, Jun 5, 1996	10.25	10.25	10.13	10.25
657	NASDAQ	NAII	Tue, Jun 4, 1996	10.38	10.38	10.25	10.25
656	NASDAQ	NAII	Mon, Jun 3, 1996	10.63	10.63	10.25	10.25
655	NASDAQ	NAII	Fri, May 31, 1996	10.13	10.50	10.00	10.50
654	NASDAQ	NAII	Thu, May 30, 1996	10.25	10.38	10.13	10.25
653	NASDAQ	NAII	Wed, May 29, 1996	10.13	10.75	10.13	10.38
652	NASDAQ	NAII	Tue, May 28, 1996	10.63	10.63	10.25	10.25
651	NASDAQ	NAII	Fri, May 24, 1996	10.63	11.00	10.50	10.50
650	NASDAQ	NAII	Thu, May 23, 1996	10.38	10.63	10.38	10.50
649	NASDAQ	NAII	Wed, May 22, 1996	10.25	10.25	10.13	10.25
648	NASDAQ	NAII	Tue, May 21, 1996	10.63	10.63	10.13	10.25
647	NASDAQ	NAII	Mon, May 20, 1996	10.63	10.63	10.38	10.63
646	NASDAQ	NAII	Fri, May 17, 1996	10.50	10.50	10.13	10.50
645	NASDAQ	NAII	Thu, May 16, 1996	10.75	10.75	10.13	10.38
644	NASDAQ	NAII	Wed, May 15, 1996	11.25	11.25	10.63	10.75
643	NASDAQ	NAII	Tue, May 14, 1996	10.88	11.13	10.63	11.13
642	NASDAQ	NAII	Mon, May 13, 1996	10.50	10.88	10.25	10.75
641	NASDAQ	NAII	Fri, May 10, 1996	10.38	10.63	10.38	10.38
640	NASDAQ	NAII	Thu, May 9, 1996	10.13	10.50	10.13	10.50
639	NASDAQ	NAII	Wed, May 8, 1996	10.63	10.63	9.75	10.25
638	NASDAQ	NAII	Tue, May 7, 1996	10.38	10.75	10.38	10.50
637	NASDAQ	NAII	Mon, May 6, 1996	10.38	10.63	10.38	10.50
636	NASDAQ	NAII	Fri, May 3, 1996	10.38	10.38	10.25	10.38
635	NASDAQ	NAII	Thu, May 2, 1996	10.25	10.38	10.00	10.38
634	NASDAQ	NAII	Wed, May 1, 1996	10.50	10.63	10.13	10.25
633	NASDAQ	NAII	Tue, Apr 30, 1996	9.63	11.13	9.63	10.50
632	NASDAQ	NAII	Mon, Apr 29, 1996	9.56	9.69	9.56	9.56
631	NASDAQ	NAII	Fri, Apr 26, 1996	9.75	9.75	9.56	9.63
630	NASDAQ	NAII	Thu, Apr 25, 1996	9.25	9.69	9.25	9.69
629	NASDAQ	NAII	Wed, Apr 24, 1996	9.13	9.19	9.00	9.13
628	NASDAQ	NAII	Tue, Apr 23, 1996	9.38	9.38	9.00	9.13
627	NASDAQ	NAII	Mon, Apr 22, 1996	9.25	9.50	9.25	9.38
626	NASDAQ	NAII	Fri, Apr 19, 1996	9.38	9.50	9.38	9.38
625	NASDAQ	NAII	Thu, Apr 18, 1996	9.25	9.38	9.25	9.25
624	NASDAQ	NAII	Wed, Apr 17, 1996	9.44	9.50	9.25	9.25
623	NASDAQ	NAII	Tue, Apr 16, 1996	9.38	9.38	9.25	9.31
622	NASDAQ	NAII	Mon, Apr 15, 1996	9.13	9.38	9.13	9.25
621	NASDAQ	NAII	Fri, Apr 12, 1996	9.13	9.25	9.13	9.13
620	NASDAQ	NAII	Thu, Apr 11, 1996	9.25	9.25	9.13	9.13
619	NASDAQ	NAII	Wed, Apr 10, 1996	9.50	9.50	9.19	9.19
618	NASDAQ	NAII	Tue, Apr 9, 1996	9.19	9.38	9.19	9.38
617	NASDAQ	NAII	Mon, Apr 8, 1996	9.00	9.19	9.00	9.19
616	NASDAQ	NAII	Thu, Apr 4, 1996	9.13	9.31	9.00	9.25
615	NASDAQ	NAII	Wed, Apr 3, 1996	9.13	9.25	9.13	9.13
614	NASDAQ	NAII	Tue, Apr 2, 1996	9.19	9.38	9.00	9.00
613	NASDAQ	NAII	Mon, Apr 1, 1996	9.50	9.50	9.25	9.25
612	NASDAQ	NAII	Fri, Mar 29, 1996	9.63	9.69	9.38	9.38
611	NASDAQ	NAII	Thu, Mar 28, 1996	9.25	9.50	9.25	9.50
610	NASDAQ	NAII	Wed, Mar 27, 1996	9.38	9.44	9.38	9.38
609	NASDAQ	NAII	Tue, Mar 26, 1996	9.31	9.56	9.31	9.50
608	NASDAQ	NAII	Mon, Mar 25, 1996	9.38	9.44	9.25	9.25
607	NASDAQ	NAII	Fri, Mar 22, 1996	9.50	9.63	9.50	9.50
606	NASDAQ	NAII	Thu, Mar 21, 1996	9.63	9.75	9.63	9.63
605	NASDAQ	NAII	Wed, Mar 20, 1996	9.75	9.75	9.50	9.63
604	NASDAQ	NAII	Tue, Mar 19, 1996	9.63	9.75	9.50	9.63
603	NASDAQ	NAII	Mon, Mar 18, 1996	9.69	9.75	9.69	9.69
602	NASDAQ	NAII	Fri, Mar 15, 1996	9.63	9.75	9.63	9.63
601	NASDAQ	NAII	Thu, Mar 14, 1996	9.75	9.88	9.63	9.63
600	NASDAQ	NAII	Wed, Mar 13, 1996	9.75	9.81	9.63	9.63
599	NASDAQ	NAII	Tue, Mar 12, 1996	9.63	9.63	9.50	9.63
598	NASDAQ	NAII	Mon, Mar 11, 1996	9.38	9.63	9.38	9.50
597	NASDAQ	NAII	Fri, Mar 8, 1996	9.94	9.94	9.13	9.50
596	NASDAQ	NAII	Thu, Mar 7, 1996	9.88	10.00	9.75	9.88
595	NASDAQ	NAII	Wed, Mar 6, 1996	9.50	10.00	9.38	10.00
594	NASDAQ	NAII	Tue, Mar 5, 1996	9.38	9.38	9.00	9.38
593	NASDAQ	NAII	Mon, Mar 4, 1996	8.75	9.44	8.63	9.25
592	NASDAQ	NAII	Fri, Mar 1, 1996	8.50	8.75	8.38	8.75
591	NASDAQ	NAII	Thu, Feb 29, 1996	8.50	8.63	8.38	8.63
590	NASDAQ	NAII	Wed, Feb 28, 1996	8.38	8.50	8.25	8.50
589	NASDAQ	NAII	Tue, Feb 27, 1996	8.75	8.75	8.25	8.25
588	NASDAQ	NAII	Mon, Feb 26, 1996	8.75	8.75	8.69	8.75
587	NASDAQ	NAII	Fri, Feb 23, 1996	9.00	9.00	8.38	8.75
586	NASDAQ	NAII	Thu, Feb 22, 1996	9.00	9.25	9.00	9.00
585	NASDAQ	NAII	Wed, Feb 21, 1996	8.75	9.13	8.63	8.88
584	NASDAQ	NAII	Tue, Feb 20, 1996	8.38	8.81	8.25	8.56
583	NASDAQ	NAII	Fri, Feb 16, 1996	8.38	8.50	8.25	8.50
582	NASDAQ	NAII	Thu, Feb 15, 1996	8.13	8.50	8.13	8.50
581	NASDAQ	NAII	Wed, Feb 14, 1996	8.25	8.25	8.00	8.13
580	NASDAQ	NAII	Tue, Feb 13, 1996	8.63	8.63	8.25	8.38
579	NASDAQ	NAII	Mon, Feb 12, 1996	9.25	9.38	8.63	8.63
578	NASDAQ	NAII	Fri, Feb 9, 1996	9.25	9.44	8.25	8.88
577	NASDAQ	NAII	Thu, Feb 8, 1996	9.56	9.63	9.38	9.38
576	NASDAQ	NAII	Wed, Feb 7, 1996	9.31	9.75	9.19	9.69
575	NASDAQ	NAII	Tue, Feb 6, 1996	9.94	10.25	9.25	10.13
574	NASDAQ	NAII	Mon, Feb 5, 1996	8.75	9.88	8.75	9.88
573	NASDAQ	NAII	Fri, Feb 2, 1996	8.50	8.75	8.38	8.63
572	NASDAQ	NAII	Thu, Feb 1, 1996	8.50	8.63	8.38	8.50
571	NASDAQ	NAII	Wed, Jan 31, 1996	8.63	8.63	8.50	8.50
570	NASDAQ	NAII	Tue, Jan 30, 1996	8.50	8.50	8.50	8.50
569	NASDAQ	NAII	Mon, Jan 29, 1996	8.38	8.50	8.25	8.50
568	NASDAQ	NAII	Fri, Jan 26, 1996	8.50	8.50	8.50	8.50
567	NASDAQ	NAII	Thu, Jan 25, 1996	8.63	8.63	8.50	8.63
566	NASDAQ	NAII	Wed, Jan 24, 1996	8.75	8.75	8.63	8.63
565	NASDAQ	NAII	Tue, Jan 23, 1996	8.38	8.63	8.13	8.63
564	NASDAQ	NAII	Mon, Jan 22, 1996	8.00	8.38	8.00	8.38
563	NASDAQ	NAII	Fri, Jan 19, 1996	8.13	8.13	7.75	8.06
562	NASDAQ	NAII	Thu, Jan 18, 1996	8.25	8.25	8.13	8.13
561	NASDAQ	NAII	Wed, Jan 17, 1996	8.13	8.25	8.06	8.19
560	NASDAQ	NAII	Tue, Jan 16, 1996	8.00	8.25	8.00	8.13
559	NASDAQ	NAII	Mon, Jan 15, 1996	8.19	8.19	7.88	8.00
558	NASDAQ	NAII	Fri, Jan 12, 1996	8.38	8.38	8.00	8.13
557	NASDAQ	NAII	Thu, Jan 11, 1996	8.13	8.25	8.13	8.25
556	NASDAQ	NAII	Wed, Jan 10, 1996	8.38	8.38	8.00	8.06
555	NASDAQ	NAII	Tue, Jan 9, 1996	8.63	8.69	8.50	8.50
554	NASDAQ	NAII	Mon, Jan 8, 1996	8.75	8.75	8.63	8.63
553	NASDAQ	NAII	Fri, Jan 5, 1996	8.50	8.63	8.50	8.63
552	NASDAQ	NAII	Thu, Jan 4, 1996	8.50	8.75	8.50	8.50
551	NASDAQ	NAII	Wed, Jan 3, 1996	8.25	8.69	8.25	8.50
550	NASDAQ	NAII	Tue, Jan 2, 1996	7.88	8.38	7.81	8.25
549	NASDAQ	NAII	Fri, Dec 29, 1995	8.38	8.50	7.75	8.00
548	NASDAQ	NAII	Thu, Dec 28, 1995	8.13	8.75	8.13	8.25
547	NASDAQ	NAII	Wed, Dec 27, 1995	7.75	8.38	7.75	8.38
546	NASDAQ	NAII	Tue, Dec 26, 1995	7.31	7.63	7.31	7.63
545	NASDAQ	NAII	Fri, Dec 22, 1995	7.19	7.50	7.19	7.31
544	NASDAQ	NAII	Thu, Dec 21, 1995	7.38	7.38	7.13	7.25
543	NASDAQ	NAII	Wed, Dec 20, 1995	7.25	7.75	7.25	7.50
542	NASDAQ	NAII	Tue, Dec 19, 1995	7.63	7.88	7.13	7.13
541	NASDAQ	NAII	Mon, Dec 18, 1995	7.50	7.88	7.13	7.88
540	NASDAQ	NAII	Fri, Dec 15, 1995	7.25	7.44	7.25	7.38
539	NASDAQ	NAII	Thu, Dec 14, 1995	7.38	7.38	7.19	7.25
538	NASDAQ	NAII	Wed, Dec 13, 1995	7.38	7.38	7.00	7.25
537	NASDAQ	NAII	Tue, Dec 12, 1995	7.75	7.88	7.50	7.63
536	NASDAQ	NAII	Mon, Dec 11, 1995	8.06	8.06	7.75	7.75
535	NASDAQ	NAII	Fri, Dec 8, 1995	8.25	8.38	8.13	8.13
534	NASDAQ	NAII	Thu, Dec 7, 1995	8.19	8.38	8.13	8.13
533	NASDAQ	NAII	Wed, Dec 6, 1995	8.25	8.50	8.13	8.25
532	NASDAQ	NAII	Tue, Dec 5, 1995	8.50	8.63	8.38	8.38
531	NASDAQ	NAII	Mon, Dec 4, 1995	8.50	8.50	8.25	8.38
530	NASDAQ	NAII	Fri, Dec 1, 1995	8.38	8.50	8.19	8.50
529	NASDAQ	NAII	Thu, Nov 30, 1995	8.38	8.50	8.13	8.50
528	NASDAQ	NAII	Wed, Nov 29, 1995	9.13	9.13	8.50	8.50
527	NASDAQ	NAII	Tue, Nov 28, 1995	9.13	9.13	9.00	9.13
526	NASDAQ	NAII	Mon, Nov 27, 1995	8.06	9.25	8.06	9.13
525	NASDAQ	NAII	Fri, Nov 24, 1995	8.13	8.25	8.06	8.13
524	NASDAQ	NAII	Wed, Nov 22, 1995	9.00	9.00	8.13	8.25
523	NASDAQ	NAII	Tue, Nov 21, 1995	8.88	9.00	8.88	9.00
522	NASDAQ	NAII	Mon, Nov 20, 1995	8.75	9.00	8.75	8.75
521	NASDAQ	NAII	Fri, Nov 17, 1995	8.75	9.00	8.63	8.88
520	NASDAQ	NAII	Thu, Nov 16, 1995	9.00	9.38	8.75	8.75
519	NASDAQ	NAII	Wed, Nov 15, 1995	9.06	9.38	8.75	9.00
518	NASDAQ	NAII	Tue, Nov 14, 1995	9.56	9.56	9.00	9.13
517	NASDAQ	NAII	Mon, Nov 13, 1995	10.75	10.75	9.25	9.50
516	NASDAQ	NAII	Fri, Nov 10, 1995	10.88	11.63	10.88	11.13
515	NASDAQ	NAII	Thu, Nov 9, 1995	12.63	12.88	10.75	11.00
514	NASDAQ	NAII	Wed, Nov 8, 1995	12.38	12.75	12.13	12.63
513	NASDAQ	NAII	Tue, Nov 7, 1995	11.88	12.13	11.75	12.13
512	NASDAQ	NAII	Mon, Nov 6, 1995	11.75	12.38	11.75	11.88
511	NASDAQ	NAII	Fri, Nov 3, 1995	10.88	11.88	10.63	11.75
510	NASDAQ	NAII	Thu, Nov 2, 1995	10.00	10.75	9.75	10.63
509	NASDAQ	NAII	Wed, Nov 1, 1995	10.13	10.13	10.00	10.00
508	NASDAQ	NAII	Tue, Oct 31, 1995	10.25	10.25	10.00	10.00
507	NASDAQ	NAII	Mon, Oct 30, 1995	10.00	10.38	10.00	10.25
506	NASDAQ	NAII	Fri, Oct 27, 1995	9.88	10.00	9.88	10.00
505	NASDAQ	NAII	Thu, Oct 26, 1995	10.25	10.25	9.75	10.00
504	NASDAQ	NAII	Wed, Oct 25, 1995	10.38	10.63	10.00	10.00
503	NASDAQ	NAII	Tue, Oct 24, 1995	9.63	10.38	9.63	10.25
502	NASDAQ	NAII	Mon, Oct 23, 1995	9.50	9.75	9.38	9.50
501	NASDAQ	NAII	Fri, Oct 20, 1995	9.25	9.25	9.13	9.25
500	NASDAQ	NAII	Thu, Oct 19, 1995	9.00	9.75	8.94	9.31
499	NASDAQ	NAII	Wed, Oct 18, 1995	8.94	9.00	8.94	9.00
498	NASDAQ	NAII	Tue, Oct 17, 1995	8.94	8.94	8.88	8.94
497	NASDAQ	NAII	Mon, Oct 16, 1995	9.06	9.13	8.94	8.94
496	NASDAQ	NAII	Fri, Oct 13, 1995	9.00	9.00	8.88	8.88
495	NASDAQ	NAII	Thu, Oct 12, 1995	8.88	9.19	8.75	9.00
494	NASDAQ	NAII	Wed, Oct 11, 1995	8.88	9.00	8.88	8.88
493	NASDAQ	NAII	Tue, Oct 10, 1995	8.94	8.94	8.75	8.88
492	NASDAQ	NAII	Mon, Oct 9, 1995	8.88	9.00	8.88	8.88
491	NASDAQ	NAII	Fri, Oct 6, 1995	8.88	9.00	8.75	9.00
490	NASDAQ	NAII	Thu, Oct 5, 1995	8.88	8.88	8.63	8.88
489	NASDAQ	NAII	Wed, Oct 4, 1995	9.13	9.13	9.00	9.00
488	NASDAQ	NAII	Tue, Oct 3, 1995	9.44	9.50	9.25	9.25
487	NASDAQ	NAII	Mon, Oct 2, 1995	9.25	9.50	9.25	9.31
486	NASDAQ	NAII	Fri, Sep 29, 1995	9.38	9.44	9.25	9.25
485	NASDAQ	NAII	Thu, Sep 28, 1995	9.25	9.44	9.25	9.38
484	NASDAQ	NAII	Wed, Sep 27, 1995	9.25	9.38	9.25	9.38
483	NASDAQ	NAII	Tue, Sep 26, 1995	9.25	9.38	9.13	9.25
482	NASDAQ	NAII	Mon, Sep 25, 1995	9.38	9.38	9.13	9.25
481	NASDAQ	NAII	Fri, Sep 22, 1995	9.50	9.50	9.25	9.31
480	NASDAQ	NAII	Thu, Sep 21, 1995	9.63	9.75	9.50	9.50
479	NASDAQ	NAII	Wed, Sep 20, 1995	9.00	9.63	9.00	9.50
478	NASDAQ	NAII	Tue, Sep 19, 1995	9.00	9.25	8.88	8.88
477	NASDAQ	NAII	Mon, Sep 18, 1995	9.63	9.63	8.88	9.00
476	NASDAQ	NAII	Fri, Sep 15, 1995	9.50	9.75	9.06	9.50
475	NASDAQ	NAII	Thu, Sep 14, 1995	8.06	9.00	7.75	9.00
474	NASDAQ	NAII	Wed, Sep 13, 1995	8.00	8.25	7.88	8.00
473	NASDAQ	NAII	Tue, Sep 12, 1995	7.75	8.25	7.75	8.06
472	NASDAQ	NAII	Mon, Sep 11, 1995	7.63	7.88	7.56	7.75
471	NASDAQ	NAII	Fri, Sep 8, 1995	7.75	7.75	7.56	7.63
470	NASDAQ	NAII	Thu, Sep 7, 1995	7.50	7.63	7.50	7.63
469	NASDAQ	NAII	Wed, Sep 6, 1995	7.63	7.63	7.50	7.50
468	NASDAQ	NAII	Tue, Sep 5, 1995	7.50	7.75	7.50	7.63
467	NASDAQ	NAII	Fri, Sep 1, 1995	7.69	7.88	7.69	7.75
466	NASDAQ	NAII	Thu, Aug 31, 1995	7.75	7.75	7.69	7.69
465	NASDAQ	NAII	Wed, Aug 30, 1995	7.75	7.88	7.63	7.88
464	NASDAQ	NAII	Tue, Aug 29, 1995	7.81	7.81	7.63	7.75
463	NASDAQ	NAII	Mon, Aug 28, 1995	7.63	7.63	7.50	7.63
462	NASDAQ	NAII	Fri, Aug 25, 1995	7.63	7.75	7.63	7.75
461	NASDAQ	NAII	Thu, Aug 24, 1995	7.75	7.81	7.50	7.75
460	NASDAQ	NAII	Wed, Aug 23, 1995	7.38	7.75	7.38	7.69
459	NASDAQ	NAII	Tue, Aug 22, 1995	7.63	7.69	7.38	7.50
458	NASDAQ	NAII	Mon, Aug 21, 1995	7.69	7.69	7.50	7.50
457	NASDAQ	NAII	Fri, Aug 18, 1995	7.50	7.63	7.50	7.63
456	NASDAQ	NAII	Thu, Aug 17, 1995	7.63	7.63	7.50	7.50
455	NASDAQ	NAII	Wed, Aug 16, 1995	7.50	7.63	7.50	7.50
454	NASDAQ	NAII	Tue, Aug 15, 1995	7.50	7.75	7.50	7.63
453	NASDAQ	NAII	Mon, Aug 14, 1995	7.75	7.75	7.63	7.63
452	NASDAQ	NAII	Fri, Aug 11, 1995	7.88	7.94	7.75	7.75
451	NASDAQ	NAII	Thu, Aug 10, 1995	7.88	8.00	7.88	7.94
450	NASDAQ	NAII	Wed, Aug 9, 1995	7.88	8.13	7.75	8.00
449	NASDAQ	NAII	Tue, Aug 8, 1995	7.88	8.00	7.75	8.00
448	NASDAQ	NAII	Mon, Aug 7, 1995	7.63	8.00	7.63	7.75
447	NASDAQ	NAII	Fri, Aug 4, 1995	7.75	8.13	7.75	7.75
446	NASDAQ	NAII	Thu, Aug 3, 1995	7.56	7.69	7.25	7.69
445	NASDAQ	NAII	Wed, Aug 2, 1995	7.94	7.94	7.63	7.63
444	NASDAQ	NAII	Tue, Aug 1, 1995	8.13	8.38	7.50	7.88
443	NASDAQ	NAII	Mon, Jul 31, 1995	8.38	8.38	8.13	8.25
442	NASDAQ	NAII	Fri, Jul 28, 1995	8.13	8.50	8.13	8.50
441	NASDAQ	NAII	Thu, Jul 27, 1995	7.75	8.00	7.75	8.00
440	NASDAQ	NAII	Wed, Jul 26, 1995	7.88	7.88	7.56	7.88
439	NASDAQ	NAII	Tue, Jul 25, 1995	7.88	7.94	7.63	7.75
438	NASDAQ	NAII	Mon, Jul 24, 1995	7.75	7.94	7.75	7.75
437	NASDAQ	NAII	Fri, Jul 21, 1995	7.44	7.63	7.38	7.63
436	NASDAQ	NAII	Thu, Jul 20, 1995	7.63	7.63	7.13	7.31
435	NASDAQ	NAII	Wed, Jul 19, 1995	7.75	8.25	7.50	7.50
434	NASDAQ	NAII	Tue, Jul 18, 1995	7.25	7.63	7.19	7.63
433	NASDAQ	NAII	Mon, Jul 17, 1995	6.88	7.50	6.88	7.25
432	NASDAQ	NAII	Fri, Jul 14, 1995	6.81	6.88	6.75	6.75
431	NASDAQ	NAII	Thu, Jul 13, 1995	6.81	6.94	6.69	6.88
430	NASDAQ	NAII	Wed, Jul 12, 1995	6.75	6.88	6.75	6.88
429	NASDAQ	NAII	Tue, Jul 11, 1995	6.94	6.94	6.81	6.88
428	NASDAQ	NAII	Mon, Jul 10, 1995	6.38	7.13	6.25	6.94
427	NASDAQ	NAII	Fri, Jul 7, 1995	6.38	6.44	6.25	6.38
426	NASDAQ	NAII	Thu, Jul 6, 1995	6.25	6.50	6.25	6.38
425	NASDAQ	NAII	Wed, Jul 5, 1995	6.25	6.25	5.88	6.13
424	NASDAQ	NAII	Mon, Jul 3, 1995	6.13	6.25	6.13	6.25
423	NASDAQ	NAII	Fri, Jun 30, 1995	5.94	6.38	5.94	6.25
422	NASDAQ	NAII	Thu, Jun 29, 1995	5.88	6.00	5.88	6.00
421	NASDAQ	NAII	Wed, Jun 28, 1995	6.00	6.00	6.00	6.00
420	NASDAQ	NAII	Tue, Jun 27, 1995	5.81	6.38	5.81	6.38
419	NASDAQ	NAII	Mon, Jun 26, 1995	5.88	6.00	5.88	5.88
418	NASDAQ	NAII	Fri, Jun 23, 1995	6.00	6.00	5.81	5.81
417	NASDAQ	NAII	Thu, Jun 22, 1995	5.88	6.06	5.88	6.00
416	NASDAQ	NAII	Wed, Jun 21, 1995	5.94	6.13	5.94	6.00
415	NASDAQ	NAII	Tue, Jun 20, 1995	6.25	6.25	6.13	6.13
414	NASDAQ	NAII	Mon, Jun 19, 1995	6.19	6.38	6.13	6.25
413	NASDAQ	NAII	Fri, Jun 16, 1995	5.94	6.13	5.88	6.13
412	NASDAQ	NAII	Thu, Jun 15, 1995	6.25	6.25	5.94	5.94
411	NASDAQ	NAII	Wed, Jun 14, 1995	6.13	6.13	6.13	6.13
410	NASDAQ	NAII	Tue, Jun 13, 1995	6.25	6.25	6.13	6.13
409	NASDAQ	NAII	Mon, Jun 12, 1995	6.38	6.50	6.25	6.25
408	NASDAQ	NAII	Fri, Jun 9, 1995	5.88	6.25	5.88	6.25
407	NASDAQ	NAII	Thu, Jun 8, 1995	5.88	5.88	5.75	5.75
406	NASDAQ	NAII	Wed, Jun 7, 1995	5.75	6.13	5.75	5.88
405	NASDAQ	NAII	Tue, Jun 6, 1995	5.25	5.69	5.25	5.69
404	NASDAQ	NAII	Mon, Jun 5, 1995	5.25	5.50	5.25	5.25
403	NASDAQ	NAII	Fri, Jun 2, 1995	5.38	5.38	5.25	5.31
402	NASDAQ	NAII	Thu, Jun 1, 1995	5.50	5.50	5.38	5.38
401	NASDAQ	NAII	Wed, May 31, 1995	5.50	5.50	5.38	5.38
400	NASDAQ	NAII	Tue, May 30, 1995	5.50	5.50	5.50	5.50
399	NASDAQ	NAII	Fri, May 26, 1995	5.31	5.63	5.25	5.63
398	NASDAQ	NAII	Thu, May 25, 1995	5.63	5.63	5.38	5.38
397	NASDAQ	NAII	Wed, May 24, 1995	5.75	5.75	5.63	5.63
396	NASDAQ	NAII	Tue, May 23, 1995	5.50	5.88	5.50	5.63
395	NASDAQ	NAII	Mon, May 22, 1995	5.75	5.75	5.50	5.63
394	NASDAQ	NAII	Fri, May 19, 1995	5.63	5.75	5.63	5.63
393	NASDAQ	NAII	Thu, May 18, 1995	5.38	5.75	5.38	5.69
392	NASDAQ	NAII	Wed, May 17, 1995	5.50	5.63	5.38	5.50
391	NASDAQ	NAII	Tue, May 16, 1995	6.06	6.06	5.56	5.63
390	NASDAQ	NAII	Mon, May 15, 1995	6.13	6.13	5.94	6.00
389	NASDAQ	NAII	Fri, May 12, 1995	6.38	6.38	6.00	6.00
388	NASDAQ	NAII	Thu, May 11, 1995	6.06	6.63	6.00	6.25
387	NASDAQ	NAII	Wed, May 10, 1995	6.00	6.06	5.88	6.00
386	NASDAQ	NAII	Tue, May 9, 1995	5.63	6.13	5.63	6.00
385	NASDAQ	NAII	Mon, May 8, 1995	5.88	5.88	5.50	5.50
384	NASDAQ	NAII	Fri, May 5, 1995	5.88	5.88	5.75	5.88
383	NASDAQ	NAII	Thu, May 4, 1995	5.75	5.88	5.69	5.75
382	NASDAQ	NAII	Wed, May 3, 1995	5.88	5.88	5.88	5.88
381	NASDAQ	NAII	Tue, May 2, 1995	5.88	6.00	5.88	6.00
380	NASDAQ	NAII	Mon, May 1, 1995	5.88	5.88	5.88	5.88
379	NASDAQ	NAII	Fri, Apr 28, 1995	6.00	6.25	6.00	6.00
378	NASDAQ	NAII	Thu, Apr 27, 1995	6.13	6.13	6.00	6.00
377	NASDAQ	NAII	Wed, Apr 26, 1995	6.13	6.13	6.00	6.00
376	NASDAQ	NAII	Tue, Apr 25, 1995	6.00	6.13	5.75	6.13
375	NASDAQ	NAII	Mon, Apr 24, 1995	6.06	6.19	6.06	6.13
374	NASDAQ	NAII	Fri, Apr 21, 1995	5.75	6.19	5.75	6.06
373	NASDAQ	NAII	Thu, Apr 20, 1995	5.75	5.88	5.63	5.75
372	NASDAQ	NAII	Wed, Apr 19, 1995	5.88	6.00	5.88	5.88
371	NASDAQ	NAII	Tue, Apr 18, 1995	6.00	6.00	5.88	5.88
370	NASDAQ	NAII	Mon, Apr 17, 1995	6.13	6.13	5.88	5.88
369	NASDAQ	NAII	Thu, Apr 13, 1995	6.13	6.13	6.00	6.00
368	NASDAQ	NAII	Wed, Apr 12, 1995	6.25	6.25	6.13	6.25
367	NASDAQ	NAII	Tue, Apr 11, 1995	6.13	6.25	6.13	6.25
366	NASDAQ	NAII	Mon, Apr 10, 1995	5.88	6.25	5.88	6.25
365	NASDAQ	NAII	Fri, Apr 7, 1995	6.00	6.00	5.88	6.00
364	NASDAQ	NAII	Thu, Apr 6, 1995	6.25	6.25	6.00	6.00
363	NASDAQ	NAII	Wed, Apr 5, 1995	6.25	6.38	6.00	6.13
362	NASDAQ	NAII	Tue, Apr 4, 1995	6.00	6.13	6.00	6.13
361	NASDAQ	NAII	Mon, Apr 3, 1995	6.00	6.13	6.00	6.00
360	NASDAQ	NAII	Fri, Mar 31, 1995	6.25	6.38	6.13	6.13
359	NASDAQ	NAII	Thu, Mar 30, 1995	6.38	6.50	6.25	6.38
358	NASDAQ	NAII	Wed, Mar 29, 1995	6.50	6.50	6.38	6.50
357	NASDAQ	NAII	Tue, Mar 28, 1995	6.75	6.75	6.38	6.38
356	NASDAQ	NAII	Mon, Mar 27, 1995	6.63	6.75	6.63	6.75
355	NASDAQ	NAII	Fri, Mar 24, 1995	6.50	6.88	6.50	6.63
354	NASDAQ	NAII	Thu, Mar 23, 1995	6.75	6.75	6.63	6.63
353	NASDAQ	NAII	Wed, Mar 22, 1995	6.63	6.75	6.63	6.75
352	NASDAQ	NAII	Tue, Mar 21, 1995	6.75	6.75	6.63	6.63
351	NASDAQ	NAII	Mon, Mar 20, 1995	6.75	6.88	6.50	6.88
350	NASDAQ	NAII	Fri, Mar 17, 1995	6.75	6.88	6.75	6.75
349	NASDAQ	NAII	Thu, Mar 16, 1995	6.75	7.00	6.75	6.88
348	NASDAQ	NAII	Wed, Mar 15, 1995	6.63	6.75	6.50	6.75
347	NASDAQ	NAII	Tue, Mar 14, 1995	6.25	6.75	6.25	6.75
346	NASDAQ	NAII	Mon, Mar 13, 1995	6.25	6.38	6.25	6.25
345	NASDAQ	NAII	Fri, Mar 10, 1995	6.38	6.38	6.13	6.25
344	NASDAQ	NAII	Thu, Mar 9, 1995	6.00	6.13	5.88	6.13
343	NASDAQ	NAII	Wed, Mar 8, 1995	6.00	6.00	5.88	6.00
342	NASDAQ	NAII	Tue, Mar 7, 1995	5.50	5.88	5.50	5.88
341	NASDAQ	NAII	Mon, Mar 6, 1995	5.75	5.75	5.50	5.50
340	NASDAQ	NAII	Fri, Mar 3, 1995	6.25	6.25	5.75	5.88
339	NASDAQ	NAII	Thu, Mar 2, 1995	6.50	6.50	6.25	6.25
338	NASDAQ	NAII	Wed, Mar 1, 1995	6.38	6.50	6.38	6.38
337	NASDAQ	NAII	Tue, Feb 28, 1995	6.50	6.50	6.38	6.38
336	NASDAQ	NAII	Mon, Feb 27, 1995	6.38	6.50	6.25	6.50
335	NASDAQ	NAII	Fri, Feb 24, 1995	6.50	6.63	6.38	6.50
334	NASDAQ	NAII	Thu, Feb 23, 1995	6.38	6.63	6.38	6.50
333	NASDAQ	NAII	Wed, Feb 22, 1995	6.38	6.50	6.25	6.38
332	NASDAQ	NAII	Tue, Feb 21, 1995	6.50	6.50	6.38	6.38
331	NASDAQ	NAII	Fri, Feb 17, 1995	5.88	6.50	5.75	6.50
330	NASDAQ	NAII	Thu, Feb 16, 1995	6.63	6.63	5.88	5.88
329	NASDAQ	NAII	Wed, Feb 15, 1995	6.88	6.88	6.50	6.63
328	NASDAQ	NAII	Tue, Feb 14, 1995	6.63	6.75	6.50	6.75
327	NASDAQ	NAII	Mon, Feb 13, 1995	6.50	6.88	6.38	6.63
326	NASDAQ	NAII	Fri, Feb 10, 1995	6.88	6.88	6.50	6.63
325	NASDAQ	NAII	Thu, Feb 9, 1995	6.63	6.88	6.50	6.88
324	NASDAQ	NAII	Wed, Feb 8, 1995	6.63	7.00	6.63	6.88
323	NASDAQ	NAII	Tue, Feb 7, 1995	6.63	6.75	6.50	6.63
322	NASDAQ	NAII	Mon, Feb 6, 1995	6.25	6.75	6.13	6.63
321	NASDAQ	NAII	Fri, Feb 3, 1995	6.38	6.63	6.00	6.50
320	NASDAQ	NAII	Thu, Feb 2, 1995	6.13	6.13	6.00	6.00
319	NASDAQ	NAII	Wed, Feb 1, 1995	5.75	6.25	5.75	5.88
318	NASDAQ	NAII	Tue, Jan 31, 1995	4.88	5.75	4.88	5.63
317	NASDAQ	NAII	Mon, Jan 30, 1995	4.88	5.00	4.88	5.00
316	NASDAQ	NAII	Fri, Jan 27, 1995	4.88	4.88	4.75	4.88
315	NASDAQ	NAII	Thu, Jan 26, 1995	4.88	4.94	4.75	4.88
314	NASDAQ	NAII	Wed, Jan 25, 1995	4.56	4.88	4.56	4.81
313	NASDAQ	NAII	Tue, Jan 24, 1995	4.56	4.63	4.44	4.63
312	NASDAQ	NAII	Mon, Jan 23, 1995	4.75	4.75	4.50	4.56
311	NASDAQ	NAII	Fri, Jan 20, 1995	4.50	4.81	4.50	4.75
310	NASDAQ	NAII	Thu, Jan 19, 1995	4.13	4.50	4.13	4.38
309	NASDAQ	NAII	Wed, Jan 18, 1995	4.25	4.31	4.19	4.19
308	NASDAQ	NAII	Tue, Jan 17, 1995	4.44	4.44	4.13	4.13
307	NASDAQ	NAII	Mon, Jan 16, 1995	4.19	4.50	4.19	4.25
306	NASDAQ	NAII	Fri, Jan 13, 1995	4.13	4.25	4.06	4.25
305	NASDAQ	NAII	Thu, Jan 12, 1995	4.25	4.38	4.06	4.06
304	NASDAQ	NAII	Wed, Jan 11, 1995	4.50	4.50	4.25	4.25
303	NASDAQ	NAII	Tue, Jan 10, 1995	4.63	4.63	4.44	4.50
302	NASDAQ	NAII	Mon, Jan 9, 1995	4.31	4.63	4.31	4.50
301	NASDAQ	NAII	Fri, Jan 6, 1995	4.13	4.31	4.13	4.25
300	NASDAQ	NAII	Thu, Jan 5, 1995	4.25	4.25	4.13	4.13
299	NASDAQ	NAII	Wed, Jan 4, 1995	4.38	4.38	4.13	4.31
298	NASDAQ	NAII	Tue, Jan 3, 1995	4.50	4.56	4.50	4.50
297	NASDAQ	NAII	Fri, Dec 30, 1994	4.13	4.38	4.06	4.25
296	NASDAQ	NAII	Thu, Dec 29, 1994	4.50	4.50	4.25	4.25
295	NASDAQ	NAII	Wed, Dec 28, 1994	4.50	4.50	4.25	4.38
294	NASDAQ	NAII	Tue, Dec 27, 1994	4.50	4.63	4.50	4.50
293	NASDAQ	NAII	Fri, Dec 23, 1994	4.19	4.50	4.19	4.50
292	NASDAQ	NAII	Thu, Dec 22, 1994	4.38	4.38	4.13	4.31
291	NASDAQ	NAII	Wed, Dec 21, 1994	4.31	4.50	4.25	4.25
290	NASDAQ	NAII	Tue, Dec 20, 1994	4.13	4.25	4.00	4.25
289	NASDAQ	NAII	Mon, Dec 19, 1994	4.25	4.25	4.13	4.25
288	NASDAQ	NAII	Fri, Dec 16, 1994	4.50	4.50	4.13	4.25
287	NASDAQ	NAII	Thu, Dec 15, 1994	4.06	4.88	4.06	4.31
286	NASDAQ	NAII	Wed, Dec 14, 1994	4.00	4.13	3.88	4.00
285	NASDAQ	NAII	Tue, Dec 13, 1994	4.00	4.13	3.88	4.13
284	NASDAQ	NAII	Mon, Dec 12, 1994	4.25	4.25	4.00	4.13
283	NASDAQ	NAII	Fri, Dec 9, 1994	4.38	4.38	4.13	4.13
282	NASDAQ	NAII	Thu, Dec 8, 1994	4.63	4.63	4.50	4.50
281	NASDAQ	NAII	Wed, Dec 7, 1994	4.63	4.63	4.44	4.63
280	NASDAQ	NAII	Tue, Dec 6, 1994	4.88	4.88	4.75	4.75
279	NASDAQ	NAII	Mon, Dec 5, 1994	5.00	5.00	4.88	4.88
278	NASDAQ	NAII	Fri, Dec 2, 1994	4.75	5.00	4.50	5.00
277	NASDAQ	NAII	Thu, Dec 1, 1994	4.88	4.88	4.75	4.75
276	NASDAQ	NAII	Wed, Nov 30, 1994	4.88	5.00	4.88	5.00
275	NASDAQ	NAII	Tue, Nov 29, 1994	5.13	5.13	5.00	5.00
274	NASDAQ	NAII	Mon, Nov 28, 1994	5.00	5.13	4.88	5.13
273	NASDAQ	NAII	Fri, Nov 25, 1994	5.00	5.00	5.00	5.00
272	NASDAQ	NAII	Wed, Nov 23, 1994	4.75	4.94	4.63	4.88
271	NASDAQ	NAII	Tue, Nov 22, 1994	4.88	5.13	4.88	5.00
270	NASDAQ	NAII	Mon, Nov 21, 1994	4.75	5.00	4.69	4.88
269	NASDAQ	NAII	Fri, Nov 18, 1994	4.88	5.13	4.88	5.13
268	NASDAQ	NAII	Thu, Nov 17, 1994	5.13	5.13	4.75	4.88
267	NASDAQ	NAII	Wed, Nov 16, 1994	5.38	5.50	5.13	5.13
266	NASDAQ	NAII	Tue, Nov 15, 1994	5.38	5.63	5.38	5.38
265	NASDAQ	NAII	Mon, Nov 14, 1994	5.13	5.38	5.00	5.38
264	NASDAQ	NAII	Fri, Nov 11, 1994	5.38	5.38	5.13	5.25
263	NASDAQ	NAII	Thu, Nov 10, 1994	5.50	5.63	5.38	5.50
262	NASDAQ	NAII	Wed, Nov 9, 1994	5.50	5.63	5.38	5.63
261	NASDAQ	NAII	Tue, Nov 8, 1994	5.63	5.63	5.50	5.63
260	NASDAQ	NAII	Mon, Nov 7, 1994	5.75	5.75	5.63	5.63
259	NASDAQ	NAII	Fri, Nov 4, 1994	5.50	5.75	5.38	5.63
258	NASDAQ	NAII	Thu, Nov 3, 1994	5.50	5.63	5.38	5.63
257	NASDAQ	NAII	Wed, Nov 2, 1994	5.75	5.75	5.50	5.50
256	NASDAQ	NAII	Tue, Nov 1, 1994	5.75	5.75	5.38	5.63
255	NASDAQ	NAII	Mon, Oct 31, 1994	5.38	5.75	5.38	5.75
254	NASDAQ	NAII	Fri, Oct 28, 1994	5.25	5.50	5.25	5.25
253	NASDAQ	NAII	Thu, Oct 27, 1994	5.25	5.25	5.00	5.25
252	NASDAQ	NAII	Wed, Oct 26, 1994	5.13	5.13	5.00	5.00
251	NASDAQ	NAII	Tue, Oct 25, 1994	5.25	5.25	5.00	5.00
250	NASDAQ	NAII	Mon, Oct 24, 1994	5.00	5.13	4.94	5.13
249	NASDAQ	NAII	Fri, Oct 21, 1994	5.00	5.38	4.88	5.00
248	NASDAQ	NAII	Thu, Oct 20, 1994	5.00	5.13	4.75	4.94
247	NASDAQ	NAII	Wed, Oct 19, 1994	5.13	5.13	4.88	4.88
246	NASDAQ	NAII	Tue, Oct 18, 1994	5.13	5.25	4.88	5.00
245	NASDAQ	NAII	Mon, Oct 17, 1994	5.25	5.38	5.13	5.25
244	NASDAQ	NAII	Fri, Oct 14, 1994	5.13	5.50	5.00	5.38
243	NASDAQ	NAII	Thu, Oct 13, 1994	5.25	5.25	5.00	5.25
242	NASDAQ	NAII	Wed, Oct 12, 1994	5.75	5.75	5.38	5.38
241	NASDAQ	NAII	Tue, Oct 11, 1994	5.88	5.88	5.63	5.75
240	NASDAQ	NAII	Mon, Oct 10, 1994	5.75	5.88	5.75	5.75
239	NASDAQ	NAII	Fri, Oct 7, 1994	5.75	6.00	5.63	5.63
238	NASDAQ	NAII	Thu, Oct 6, 1994	5.75	5.75	5.38	5.75
237	NASDAQ	NAII	Wed, Oct 5, 1994	6.00	6.00	5.75	5.75
236	NASDAQ	NAII	Tue, Oct 4, 1994	6.00	6.00	5.88	5.88
235	NASDAQ	NAII	Mon, Oct 3, 1994	6.13	6.13	6.00	6.00
234	NASDAQ	NAII	Fri, Sep 30, 1994	6.00	6.13	5.88	6.13
233	NASDAQ	NAII	Thu, Sep 29, 1994	6.25	6.25	6.00	6.13
232	NASDAQ	NAII	Wed, Sep 28, 1994	6.00	6.13	6.00	6.13
231	NASDAQ	NAII	Tue, Sep 27, 1994	6.00	6.00	5.88	5.88
230	NASDAQ	NAII	Mon, Sep 26, 1994	6.00	6.13	5.88	6.00
229	NASDAQ	NAII	Fri, Sep 23, 1994	5.63	6.00	5.63	5.88
228	NASDAQ	NAII	Thu, Sep 22, 1994	5.50	6.00	5.50	5.88
227	NASDAQ	NAII	Wed, Sep 21, 1994	6.63	6.63	5.75	5.75
226	NASDAQ	NAII	Tue, Sep 20, 1994	7.13	7.13	6.75	6.75
225	NASDAQ	NAII	Mon, Sep 19, 1994	7.00	7.13	7.00	7.13
224	NASDAQ	NAII	Fri, Sep 16, 1994	7.00	7.25	6.75	7.00
223	NASDAQ	NAII	Thu, Sep 15, 1994	6.88	7.13	6.88	7.00
222	NASDAQ	NAII	Wed, Sep 14, 1994	7.00	7.00	6.88	6.88
221	NASDAQ	NAII	Tue, Sep 13, 1994	6.88	7.00	6.88	6.88
220	NASDAQ	NAII	Mon, Sep 12, 1994	7.00	7.13	7.00	7.13
219	NASDAQ	NAII	Fri, Sep 9, 1994	6.75	7.00	6.75	6.88
218	NASDAQ	NAII	Thu, Sep 8, 1994	7.00	7.13	6.88	7.00
217	NASDAQ	NAII	Wed, Sep 7, 1994	7.38	7.38	7.00	7.13
216	NASDAQ	NAII	Tue, Sep 6, 1994	7.13	7.38	7.13	7.38
215	NASDAQ	NAII	Fri, Sep 2, 1994	7.13	7.13	7.00	7.00
214	NASDAQ	NAII	Thu, Sep 1, 1994	7.13	7.13	7.00	7.00
213	NASDAQ	NAII	Wed, Aug 31, 1994	6.63	7.25	6.50	7.13
212	NASDAQ	NAII	Tue, Aug 30, 1994	6.75	6.75	6.63	6.75
211	NASDAQ	NAII	Mon, Aug 29, 1994	6.88	7.00	6.75	6.75
210	NASDAQ	NAII	Fri, Aug 26, 1994	7.00	7.00	6.88	6.88
209	NASDAQ	NAII	Thu, Aug 25, 1994	7.00	7.00	6.88	7.00
208	NASDAQ	NAII	Wed, Aug 24, 1994	6.50	7.13	6.50	6.88
207	NASDAQ	NAII	Tue, Aug 23, 1994	6.63	6.63	6.38	6.50
206	NASDAQ	NAII	Mon, Aug 22, 1994	6.50	6.63	6.38	6.50
205	NASDAQ	NAII	Fri, Aug 19, 1994	6.38	6.38	6.00	6.38
204	NASDAQ	NAII	Thu, Aug 18, 1994	6.13	6.25	6.13	6.13
203	NASDAQ	NAII	Wed, Aug 17, 1994	6.63	6.63	6.25	6.25
202	NASDAQ	NAII	Tue, Aug 16, 1994	6.50	6.50	6.38	6.38
201	NASDAQ	NAII	Mon, Aug 15, 1994	6.13	6.38	6.00	6.38
200	NASDAQ	NAII	Fri, Aug 12, 1994	6.88	6.88	6.13	6.25
199	NASDAQ	NAII	Thu, Aug 11, 1994	7.13	7.13	6.75	6.88
198	NASDAQ	NAII	Wed, Aug 10, 1994	6.75	6.88	6.75	6.88
197	NASDAQ	NAII	Tue, Aug 9, 1994	6.75	6.75	6.63	6.63
196	NASDAQ	NAII	Mon, Aug 8, 1994	6.00	6.75	6.00	6.63
195	NASDAQ	NAII	Fri, Aug 5, 1994	6.75	6.75	5.75	5.75
194	NASDAQ	NAII	Thu, Aug 4, 1994	7.38	7.38	6.88	6.88
193	NASDAQ	NAII	Wed, Aug 3, 1994	7.75	7.88	7.63	7.63
192	NASDAQ	NAII	Tue, Aug 2, 1994	7.88	8.00	7.75	7.88
191	NASDAQ	NAII	Mon, Aug 1, 1994	7.88	8.00	7.88	7.88
190	NASDAQ	NAII	Fri, Jul 29, 1994	8.38	8.38	7.88	7.88
189	NASDAQ	NAII	Thu, Jul 28, 1994	8.63	8.63	8.50	8.50
188	NASDAQ	NAII	Wed, Jul 27, 1994	8.63	8.88	8.50	8.88
187	NASDAQ	NAII	Tue, Jul 26, 1994	8.63	8.75	8.50	8.63
186	NASDAQ	NAII	Mon, Jul 25, 1994	8.88	9.00	8.75	8.75
185	NASDAQ	NAII	Fri, Jul 22, 1994	8.75	8.75	8.75	8.75
184	NASDAQ	NAII	Thu, Jul 21, 1994	8.75	8.75	8.63	8.75
183	NASDAQ	NAII	Wed, Jul 20, 1994	8.75	8.88	8.75	8.75
182	NASDAQ	NAII	Tue, Jul 19, 1994	9.00	9.00	8.75	8.75
181	NASDAQ	NAII	Mon, Jul 18, 1994	8.75	8.88	8.75	8.88
180	NASDAQ	NAII	Fri, Jul 15, 1994	8.75	8.88	8.75	8.75
179	NASDAQ	NAII	Thu, Jul 14, 1994	8.75	8.88	8.75	8.75
178	NASDAQ	NAII	Wed, Jul 13, 1994	8.75	8.88	8.75	8.88
177	NASDAQ	NAII	Tue, Jul 12, 1994	8.75	8.88	8.75	8.75
176	NASDAQ	NAII	Mon, Jul 11, 1994	8.75	9.00	8.75	8.88
175	NASDAQ	NAII	Fri, Jul 8, 1994	9.13	9.13	8.75	8.75
174	NASDAQ	NAII	Thu, Jul 7, 1994	8.75	9.00	8.75	9.00
173	NASDAQ	NAII	Wed, Jul 6, 1994	8.75	9.00	8.75	9.00
172	NASDAQ	NAII	Tue, Jul 5, 1994	8.88	8.88	8.63	8.63
171	NASDAQ	NAII	Fri, Jul 1, 1994	8.75	8.88	8.63	8.88
170	NASDAQ	NAII	Thu, Jun 30, 1994	8.50	8.75	8.38	8.75
169	NASDAQ	NAII	Wed, Jun 29, 1994	8.25	8.50	8.13	8.38
168	NASDAQ	NAII	Tue, Jun 28, 1994	8.25	8.25	8.13	8.25
167	NASDAQ	NAII	Mon, Jun 27, 1994	8.38	8.50	7.75	8.13
166	NASDAQ	NAII	Fri, Jun 24, 1994	9.00	9.00	8.50	8.50
165	NASDAQ	NAII	Thu, Jun 23, 1994	9.13	9.13	9.00	9.00
164	NASDAQ	NAII	Wed, Jun 22, 1994	9.25	9.38	9.13	9.13
163	NASDAQ	NAII	Tue, Jun 21, 1994	9.50	9.50	9.00	9.38
162	NASDAQ	NAII	Mon, Jun 20, 1994	9.50	9.63	9.50	9.50
161	NASDAQ	NAII	Fri, Jun 17, 1994	9.50	9.75	9.50	9.63
160	NASDAQ	NAII	Thu, Jun 16, 1994	9.50	9.63	9.38	9.38
159	NASDAQ	NAII	Wed, Jun 15, 1994	9.75	9.75	9.50	9.50
158	NASDAQ	NAII	Tue, Jun 14, 1994	9.63	9.63	9.50	9.63
157	NASDAQ	NAII	Mon, Jun 13, 1994	9.88	9.88	9.50	9.50
156	NASDAQ	NAII	Fri, Jun 10, 1994	9.88	9.88	9.75	9.88
155	NASDAQ	NAII	Thu, Jun 9, 1994	10.00	10.00	9.63	9.63
154	NASDAQ	NAII	Wed, Jun 8, 1994	10.00	10.00	9.88	9.88
153	NASDAQ	NAII	Tue, Jun 7, 1994	10.13	10.25	9.75	10.25
152	NASDAQ	NAII	Mon, Jun 6, 1994	10.38	10.38	10.13	10.38
151	NASDAQ	NAII	Fri, Jun 3, 1994	10.25	10.38	10.25	10.25
150	NASDAQ	NAII	Thu, Jun 2, 1994	10.25	10.25	10.00	10.13
149	NASDAQ	NAII	Wed, Jun 1, 1994	10.25	10.50	10.13	10.25
148	NASDAQ	NAII	Tue, May 31, 1994	10.38	10.50	10.25	10.50
147	NASDAQ	NAII	Fri, May 27, 1994	10.25	10.50	10.13	10.38
146	NASDAQ	NAII	Thu, May 26, 1994	10.38	10.38	10.19	10.25
145	NASDAQ	NAII	Wed, May 25, 1994	10.50	10.50	10.13	10.25
144	NASDAQ	NAII	Tue, May 24, 1994	10.50	10.63	10.06	10.06
143	NASDAQ	NAII	Mon, May 23, 1994	10.25	10.38	10.25	10.38
142	NASDAQ	NAII	Fri, May 20, 1994	10.25	10.50	10.13	10.50
141	NASDAQ	NAII	Thu, May 19, 1994	10.25	10.38	10.13	10.38
140	NASDAQ	NAII	Wed, May 18, 1994	10.25	10.25	10.00	10.00
139	NASDAQ	NAII	Tue, May 17, 1994	10.00	10.13	9.88	10.00
138	NASDAQ	NAII	Mon, May 16, 1994	9.88	10.25	9.88	10.00
137	NASDAQ	NAII	Fri, May 13, 1994	10.00	10.00	10.00	10.00
136	NASDAQ	NAII	Thu, May 12, 1994	10.00	10.13	10.00	10.00
135	NASDAQ	NAII	Wed, May 11, 1994	10.25	10.25	10.00	10.00
134	NASDAQ	NAII	Tue, May 10, 1994	10.00	10.13	9.75	10.00
133	NASDAQ	NAII	Mon, May 9, 1994	9.38	9.88	9.38	9.88
132	NASDAQ	NAII	Fri, May 6, 1994	9.88	9.88	9.13	9.50
131	NASDAQ	NAII	Thu, May 5, 1994	9.88	9.88	9.75	9.88
130	NASDAQ	NAII	Wed, May 4, 1994	9.75	9.88	9.63	9.88
129	NASDAQ	NAII	Tue, May 3, 1994	9.75	9.75	9.63	9.63
128	NASDAQ	NAII	Mon, May 2, 1994	9.75	9.88	9.50	9.75
127	NASDAQ	NAII	Fri, Apr 29, 1994	9.88	9.88	9.38	9.50
126	NASDAQ	NAII	Thu, Apr 28, 1994	9.88	9.88	9.63	9.75
125	NASDAQ	NAII	Tue, Apr 26, 1994	9.00	10.25	9.00	9.75
124	NASDAQ	NAII	Mon, Apr 25, 1994	9.50	9.50	9.00	9.00
123	NASDAQ	NAII	Fri, Apr 22, 1994	9.25	9.38	9.13	9.25
122	NASDAQ	NAII	Thu, Apr 21, 1994	9.50	9.50	9.00	9.13
121	NASDAQ	NAII	Wed, Apr 20, 1994	9.25	9.50	9.00	9.50
120	NASDAQ	NAII	Tue, Apr 19, 1994	8.50	9.00	8.50	9.00
119	NASDAQ	NAII	Mon, Apr 18, 1994	8.50	8.63	8.25	8.50
118	NASDAQ	NAII	Fri, Apr 15, 1994	8.75	8.88	8.38	8.50
117	NASDAQ	NAII	Thu, Apr 14, 1994	9.25	9.38	8.75	8.88
116	NASDAQ	NAII	Wed, Apr 13, 1994	9.50	9.50	9.38	9.50
115	NASDAQ	NAII	Tue, Apr 12, 1994	9.50	9.63	9.50	9.50
114	NASDAQ	NAII	Mon, Apr 11, 1994	10.25	10.25	9.75	9.88
113	NASDAQ	NAII	Fri, Apr 8, 1994	10.13	10.25	10.00	10.25
112	NASDAQ	NAII	Thu, Apr 7, 1994	9.88	10.38	9.88	10.13
111	NASDAQ	NAII	Wed, Apr 6, 1994	9.50	9.88	9.25	9.75
110	NASDAQ	NAII	Tue, Apr 5, 1994	9.50	9.50	9.13	9.25
109	NASDAQ	NAII	Mon, Apr 4, 1994	9.13	9.50	9.13	9.38
108	NASDAQ	NAII	Thu, Mar 31, 1994	9.63	9.63	9.13	9.38
107	NASDAQ	NAII	Wed, Mar 30, 1994	9.75	9.75	9.25	9.38
106	NASDAQ	NAII	Tue, Mar 29, 1994	10.38	10.38	10.00	10.00
105	NASDAQ	NAII	Mon, Mar 28, 1994	10.50	10.63	10.25	10.25
104	NASDAQ	NAII	Fri, Mar 25, 1994	10.75	10.88	10.63	10.63
103	NASDAQ	NAII	Thu, Mar 24, 1994	11.00	11.00	10.63	10.88
102	NASDAQ	NAII	Wed, Mar 23, 1994	10.50	11.00	10.50	10.88
101	NASDAQ	NAII	Tue, Mar 22, 1994	10.88	10.88	10.63	10.63
100	NASDAQ	NAII	Mon, Mar 21, 1994	10.63	11.00	10.63	11.00
99	NASDAQ	NAII	Fri, Mar 18, 1994	11.13	11.13	10.75	10.75
98	NASDAQ	NAII	Thu, Mar 17, 1994	11.13	11.25	11.00	11.13
97	NASDAQ	NAII	Wed, Mar 16, 1994	11.13	11.25	11.00	11.00
96	NASDAQ	NAII	Tue, Mar 15, 1994	10.75	11.25	10.75	11.00
95	NASDAQ	NAII	Mon, Mar 14, 1994	11.25	11.25	10.75	10.88
94	NASDAQ	NAII	Fri, Mar 11, 1994	11.50	11.50	10.88	11.25
93	NASDAQ	NAII	Thu, Mar 10, 1994	11.25	11.50	11.25	11.25
92	NASDAQ	NAII	Wed, Mar 9, 1994	11.13	11.50	10.88	11.50
91	NASDAQ	NAII	Tue, Mar 8, 1994	10.50	11.50	10.38	11.13
90	NASDAQ	NAII	Mon, Mar 7, 1994	9.75	10.13	9.63	10.13
89	NASDAQ	NAII	Fri, Mar 4, 1994	9.63	9.88	9.63	9.75
88	NASDAQ	NAII	Thu, Mar 3, 1994	9.88	10.00	9.63	9.75
87	NASDAQ	NAII	Wed, Mar 2, 1994	9.75	9.88	9.50	9.88
86	NASDAQ	NAII	Tue, Mar 1, 1994	10.38	10.38	9.50	9.88
85	NASDAQ	NAII	Mon, Feb 28, 1994	11.00	11.00	10.38	10.38
84	NASDAQ	NAII	Fri, Feb 25, 1994	10.88	11.13	10.75	10.88
83	NASDAQ	NAII	Thu, Feb 24, 1994	11.38	11.38	10.88	10.88
82	NASDAQ	NAII	Wed, Feb 23, 1994	11.50	11.63	11.38	11.38
81	NASDAQ	NAII	Tue, Feb 22, 1994	11.88	12.00	11.50	11.50
80	NASDAQ	NAII	Fri, Feb 18, 1994	11.88	12.13	11.88	12.00
79	NASDAQ	NAII	Thu, Feb 17, 1994	10.75	12.25	10.75	11.88
78	NASDAQ	NAII	Wed, Feb 16, 1994	11.50	11.50	10.63	11.00
77	NASDAQ	NAII	Tue, Feb 15, 1994	12.00	12.25	11.50	11.88
76	NASDAQ	NAII	Mon, Feb 14, 1994	11.88	12.00	11.75	12.00
75	NASDAQ	NAII	Fri, Feb 11, 1994	11.75	12.00	11.75	11.75
74	NASDAQ	NAII	Thu, Feb 10, 1994	11.63	11.88	11.63	11.75
73	NASDAQ	NAII	Wed, Feb 9, 1994	11.63	12.00	11.63	11.88
72	NASDAQ	NAII	Tue, Feb 8, 1994	10.75	11.50	10.75	11.50
71	NASDAQ	NAII	Mon, Feb 7, 1994	10.75	10.75	10.13	10.63
70	NASDAQ	NAII	Fri, Feb 4, 1994	11.38	11.50	10.88	10.88
69	NASDAQ	NAII	Thu, Feb 3, 1994	11.25	11.50	11.13	11.25
68	NASDAQ	NAII	Wed, Feb 2, 1994	11.25	11.25	11.00	11.00
67	NASDAQ	NAII	Tue, Feb 1, 1994	11.25	11.50	11.13	11.38
66	NASDAQ	NAII	Mon, Jan 31, 1994	11.50	11.63	11.25	11.25
65	NASDAQ	NAII	Fri, Jan 28, 1994	11.38	11.50	11.38	11.50
64	NASDAQ	NAII	Thu, Jan 27, 1994	11.38	11.63	11.25	11.50
63	NASDAQ	NAII	Wed, Jan 26, 1994	11.00	11.75	11.00	11.38
62	NASDAQ	NAII	Tue, Jan 25, 1994	11.38	11.38	11.13	11.13
61	NASDAQ	NAII	Mon, Jan 24, 1994	11.75	11.75	11.38	11.50
60	NASDAQ	NAII	Fri, Jan 21, 1994	11.63	11.88	11.63	11.75
59	NASDAQ	NAII	Thu, Jan 20, 1994	12.00	12.25	11.75	11.75
58	NASDAQ	NAII	Wed, Jan 19, 1994	12.00	12.38	11.88	12.00
57	NASDAQ	NAII	Tue, Jan 18, 1994	11.88	12.13	11.75	12.00
56	NASDAQ	NAII	Mon, Jan 17, 1994	11.63	12.00	11.63	11.88
55	NASDAQ	NAII	Fri, Jan 14, 1994	11.38	11.88	11.25	11.75
54	NASDAQ	NAII	Thu, Jan 13, 1994	11.25	11.50	11.25	11.38
53	NASDAQ	NAII	Wed, Jan 12, 1994	11.50	11.50	11.25	11.25
52	NASDAQ	NAII	Tue, Jan 11, 1994	11.63	11.63	11.13	11.25
51	NASDAQ	NAII	Mon, Jan 10, 1994	11.25	11.75	11.25	11.50
50	NASDAQ	NAII	Fri, Jan 7, 1994	11.13	11.25	10.13	11.25
49	NASDAQ	NAII	Thu, Jan 6, 1994	11.25	11.38	10.88	11.25
48	NASDAQ	NAII	Wed, Jan 5, 1994	11.50	11.50	11.38	11.50
47	NASDAQ	NAII	Tue, Jan 4, 1994	11.88	11.88	11.00	11.38
46	NASDAQ	NAII	Mon, Jan 3, 1994	11.88	12.13	11.75	11.88
45	NASDAQ	NAII	Fri, Dec 31, 1993	12.38	12.38	12.00	12.25
44	NASDAQ	NAII	Thu, Dec 30, 1993	11.88	12.25	11.88	12.25
43	NASDAQ	NAII	Wed, Dec 29, 1993	12.25	12.38	11.75	12.00
42	NASDAQ	NAII	Tue, Dec 28, 1993	12.25	12.50	12.00	12.38
41	NASDAQ	NAII	Mon, Dec 27, 1993	11.88	12.13	11.88	12.00
40	NASDAQ	NAII	Thu, Dec 23, 1993	11.38	11.88	11.38	11.63
39	NASDAQ	NAII	Wed, Dec 22, 1993	11.75	11.88	11.38	11.50
38	NASDAQ	NAII	Tue, Dec 21, 1993	11.38	11.88	11.38	11.75
37	NASDAQ	NAII	Mon, Dec 20, 1993	11.88	11.88	11.38	11.38
36	NASDAQ	NAII	Fri, Dec 17, 1993	11.88	12.00	11.63	11.75
35	NASDAQ	NAII	Thu, Dec 16, 1993	11.63	11.88	11.63	11.75
34	NASDAQ	NAII	Wed, Dec 15, 1993	12.00	12.00	11.25	11.50
33	NASDAQ	NAII	Tue, Dec 14, 1993	11.38	12.38	11.38	12.00
32	NASDAQ	NAII	Mon, Dec 13, 1993	10.50	11.50	10.50	11.38
31	NASDAQ	NAII	Fri, Dec 10, 1993	11.00	11.00	10.38	10.50
30	NASDAQ	NAII	Thu, Dec 9, 1993	12.13	12.25	10.88	11.00
29	NASDAQ	NAII	Wed, Dec 8, 1993	12.38	12.50	11.75	12.13
28	NASDAQ	NAII	Tue, Dec 7, 1993	12.50	12.75	11.88	12.50
27	NASDAQ	NAII	Mon, Dec 6, 1993	12.38	13.13	12.38	12.50
26	NASDAQ	NAII	Fri, Dec 3, 1993	12.75	13.38	11.50	12.13
25	NASDAQ	NAII	Thu, Dec 2, 1993	12.88	13.00	12.50	12.75
24	NASDAQ	NAII	Wed, Dec 1, 1993	11.25	12.25	11.25	12.25
23	NASDAQ	NAII	Tue, Nov 30, 1993	10.25	11.00	10.13	10.75
22	NASDAQ	NAII	Mon, Nov 29, 1993	10.38	10.38	9.63	10.13
21	NASDAQ	NAII	Fri, Nov 26, 1993	9.50	10.13	9.38	9.88
20	NASDAQ	NAII	Wed, Nov 24, 1993	8.75	9.38	8.63	9.38
19	NASDAQ	NAII	Tue, Nov 23, 1993	8.88	8.88	8.50	8.88
18	NASDAQ	NAII	Mon, Nov 22, 1993	8.50	8.75	8.50	8.50
17	NASDAQ	NAII	Fri, Nov 19, 1993	8.38	8.50	8.13	8.38
16	NASDAQ	NAII	Thu, Nov 18, 1993	8.50	8.50	8.00	8.25
15	NASDAQ	NAII	Wed, Nov 17, 1993	8.50	8.50	8.13	8.25
14	NASDAQ	NAII	Tue, Nov 16, 1993	8.38	8.50	8.13	8.38
13	NASDAQ	NAII	Mon, Nov 15, 1993	8.38	8.50	8.13	8.38
12	NASDAQ	NAII	Fri, Nov 12, 1993	8.50	8.50	8.25	8.38
11	NASDAQ	NAII	Thu, Nov 11, 1993	8.38	8.38	8.13	8.38
10	NASDAQ	NAII	Wed, Nov 10, 1993	8.38	8.50	8.00	8.25
9	NASDAQ	NAII	Tue, Nov 9, 1993	8.38	8.38	8.00	8.25
8	NASDAQ	NAII	Mon, Nov 8, 1993	8.25	8.38	8.00	8.25
7	NASDAQ	NAII	Fri, Nov 5, 1993	8.25	8.25	7.88	8.25
6	NASDAQ	NAII	Thu, Nov 4, 1993	8.38	8.38	7.88	8.00
5	NASDAQ	NAII	Wed, Nov 3, 1993	8.50	8.50	8.00	8.13
4	NASDAQ	NAII	Tue, Nov 2, 1993	8.25	8.38	8.13	8.38
3	NASDAQ	NAII	Mon, Nov 1, 1993	8.50	8.50	8.13	8.13
2	NASDAQ	NAII	Fri, Oct 29, 1993	8.75	8.75	8.25	8.38
1	NASDAQ	NAII	Thu, Oct 28, 1993	8.63	8.88	8.50	8.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Natural Alternatives International Inc NASDAQ:NAII 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