Nasdaq Inc NASDAQ:NDAQ Historical Prices

Below are the 5438 trading days of historical prices for NDAQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5438	NASDAQ	NDAQ	Tue, Mar 5, 2024	57.00	58.46	56.90	56.93
5437	NASDAQ	NDAQ	Mon, Mar 4, 2024	56.52	57.13	56.30	56.97
5436	NASDAQ	NDAQ	Fri, Mar 1, 2024	56.29	56.68	55.52	56.53
5435	NASDAQ	NDAQ	Thu, Feb 29, 2024	56.67	56.68	56.08	56.20
5434	NASDAQ	NDAQ	Wed, Feb 28, 2024	56.31	56.64	56.20	56.32
5433	NASDAQ	NDAQ	Tue, Feb 27, 2024	56.28	56.48	56.09	56.37
5432	NASDAQ	NDAQ	Mon, Feb 26, 2024	56.47	56.63	55.82	56.19
5431	NASDAQ	NDAQ	Fri, Feb 23, 2024	56.85	56.87	56.36	56.65
5430	NASDAQ	NDAQ	Thu, Feb 22, 2024	56.26	56.81	56.24	56.56
5429	NASDAQ	NDAQ	Wed, Feb 21, 2024	55.39	56.06	55.11	56.04
5428	NASDAQ	NDAQ	Tue, Feb 20, 2024	55.00	55.60	54.90	55.54
5427	NASDAQ	NDAQ	Fri, Feb 16, 2024	55.45	55.81	55.20	55.42
5426	NASDAQ	NDAQ	Thu, Feb 15, 2024	55.93	56.31	55.02	55.49
5425	NASDAQ	NDAQ	Wed, Feb 14, 2024	56.06	56.19	55.36	55.81
5424	NASDAQ	NDAQ	Tue, Feb 13, 2024	56.22	56.24	55.18	55.70
5423	NASDAQ	NDAQ	Mon, Feb 12, 2024	57.32	57.38	56.73	56.83
5422	NASDAQ	NDAQ	Fri, Feb 9, 2024	56.88	57.35	56.65	57.25
5421	NASDAQ	NDAQ	Thu, Feb 8, 2024	56.70	57.18	56.67	56.76
5420	NASDAQ	NDAQ	Wed, Feb 7, 2024	56.74	57.06	56.32	56.91
5419	NASDAQ	NDAQ	Tue, Feb 6, 2024	55.83	56.46	55.76	56.32
5418	NASDAQ	NDAQ	Mon, Feb 5, 2024	56.24	56.39	55.73	55.98
5417	NASDAQ	NDAQ	Fri, Feb 2, 2024	56.92	57.41	56.32	56.65
5416	NASDAQ	NDAQ	Thu, Feb 1, 2024	57.54	57.74	56.28	57.09
5415	NASDAQ	NDAQ	Wed, Jan 31, 2024	58.60	60.72	57.51	57.77
5414	NASDAQ	NDAQ	Tue, Jan 30, 2024	58.11	58.61	58.08	58.45
5413	NASDAQ	NDAQ	Mon, Jan 29, 2024	58.32	58.50	57.55	58.25
5412	NASDAQ	NDAQ	Fri, Jan 26, 2024	58.40	58.71	58.10	58.62
5411	NASDAQ	NDAQ	Thu, Jan 25, 2024	58.46	58.59	57.44	58.37
5410	NASDAQ	NDAQ	Wed, Jan 24, 2024	58.73	58.86	58.16	58.20
5409	NASDAQ	NDAQ	Tue, Jan 23, 2024	58.27	58.82	58.04	58.38
5408	NASDAQ	NDAQ	Mon, Jan 22, 2024	58.13	58.45	57.69	58.16
5407	NASDAQ	NDAQ	Fri, Jan 19, 2024	57.03	57.98	56.90	57.85
5406	NASDAQ	NDAQ	Thu, Jan 18, 2024	56.24	56.89	55.90	56.83
5405	NASDAQ	NDAQ	Wed, Jan 17, 2024	55.98	56.45	55.83	56.11
5404	NASDAQ	NDAQ	Tue, Jan 16, 2024	56.50	57.34	56.33	56.46
5403	NASDAQ	NDAQ	Fri, Jan 12, 2024	56.95	57.01	56.39	56.93
5402	NASDAQ	NDAQ	Thu, Jan 11, 2024	56.97	57.10	56.28	56.54
5401	NASDAQ	NDAQ	Wed, Jan 10, 2024	56.48	56.94	56.19	56.89
5400	NASDAQ	NDAQ	Tue, Jan 9, 2024	56.56	56.67	56.26	56.37
5399	NASDAQ	NDAQ	Mon, Jan 8, 2024	55.77	56.75	55.76	56.71
5398	NASDAQ	NDAQ	Fri, Jan 5, 2024	56.01	56.20	55.44	55.67
5397	NASDAQ	NDAQ	Thu, Jan 4, 2024	56.01	56.53	56.01	56.03
5396	NASDAQ	NDAQ	Wed, Jan 3, 2024	56.51	56.78	55.85	55.99
5395	NASDAQ	NDAQ	Tue, Jan 2, 2024	58.00	58.00	56.62	56.90
5394	NASDAQ	NDAQ	Fri, Dec 29, 2023	58.20	58.35	57.79	58.14
5393	NASDAQ	NDAQ	Thu, Dec 28, 2023	57.99	58.37	57.99	58.24
5392	NASDAQ	NDAQ	Wed, Dec 27, 2023	57.59	58.02	57.42	57.99
5391	NASDAQ	NDAQ	Tue, Dec 26, 2023	57.04	57.70	56.95	57.63
5390	NASDAQ	NDAQ	Fri, Dec 22, 2023	56.36	57.15	56.17	57.04
5389	NASDAQ	NDAQ	Thu, Dec 21, 2023	55.31	56.12	55.13	56.09
5388	NASDAQ	NDAQ	Wed, Dec 20, 2023	55.75	56.18	55.12	55.15
5387	NASDAQ	NDAQ	Tue, Dec 19, 2023	55.53	55.78	55.18	55.76
5386	NASDAQ	NDAQ	Mon, Dec 18, 2023	55.00	55.56	54.62	55.38
5385	NASDAQ	NDAQ	Fri, Dec 15, 2023	55.31	55.64	54.54	54.74
5384	NASDAQ	NDAQ	Thu, Dec 14, 2023	56.93	57.72	55.95	56.11
5383	NASDAQ	NDAQ	Wed, Dec 13, 2023	54.23	56.44	54.03	56.39
5382	NASDAQ	NDAQ	Tue, Dec 12, 2023	54.39	54.45	53.87	54.17
5381	NASDAQ	NDAQ	Mon, Dec 11, 2023	54.16	54.36	53.92	54.22
5380	NASDAQ	NDAQ	Fri, Dec 8, 2023	54.06	54.39	53.62	53.97
5379	NASDAQ	NDAQ	Thu, Dec 7, 2023	55.05	55.19	54.04	54.13
5378	NASDAQ	NDAQ	Wed, Dec 6, 2023	55.90	56.32	55.72	55.84
5377	NASDAQ	NDAQ	Tue, Dec 5, 2023	56.10	56.18	55.32	55.72
5376	NASDAQ	NDAQ	Mon, Dec 4, 2023	55.71	56.61	55.71	56.23
5375	NASDAQ	NDAQ	Fri, Dec 1, 2023	55.75	56.25	55.61	55.90
5374	NASDAQ	NDAQ	Thu, Nov 30, 2023	55.81	55.93	55.15	55.84
5373	NASDAQ	NDAQ	Wed, Nov 29, 2023	55.70	56.15	55.57	55.70
5372	NASDAQ	NDAQ	Tue, Nov 28, 2023	55.07	55.87	55.04	55.58
5371	NASDAQ	NDAQ	Mon, Nov 27, 2023	55.26	55.30	54.97	55.14
5370	NASDAQ	NDAQ	Fri, Nov 24, 2023	55.16	55.40	55.01	55.30
5369	NASDAQ	NDAQ	Wed, Nov 22, 2023	54.80	55.23	54.80	55.13
5368	NASDAQ	NDAQ	Tue, Nov 21, 2023	54.06	54.76	53.92	54.62
5367	NASDAQ	NDAQ	Mon, Nov 20, 2023	53.50	54.39	53.36	54.14
5366	NASDAQ	NDAQ	Fri, Nov 17, 2023	53.61	53.78	53.36	53.48
5365	NASDAQ	NDAQ	Thu, Nov 16, 2023	53.41	53.84	53.37	53.54
5364	NASDAQ	NDAQ	Wed, Nov 15, 2023	53.40	53.75	53.18	53.32
5363	NASDAQ	NDAQ	Tue, Nov 14, 2023	52.44	53.43	52.32	53.11
5362	NASDAQ	NDAQ	Mon, Nov 13, 2023	51.88	52.19	51.72	52.09
5361	NASDAQ	NDAQ	Fri, Nov 10, 2023	51.58	52.25	51.42	52.11
5360	NASDAQ	NDAQ	Thu, Nov 9, 2023	52.00	52.03	51.30	51.42
5359	NASDAQ	NDAQ	Wed, Nov 8, 2023	51.31	52.08	51.20	51.74
5358	NASDAQ	NDAQ	Tue, Nov 7, 2023	50.92	51.58	50.60	51.19
5357	NASDAQ	NDAQ	Mon, Nov 6, 2023	50.10	51.22	50.05	50.73
5356	NASDAQ	NDAQ	Fri, Nov 3, 2023	50.15	50.51	49.83	50.22
5355	NASDAQ	NDAQ	Thu, Nov 2, 2023	49.02	49.87	48.82	49.86
5354	NASDAQ	NDAQ	Wed, Nov 1, 2023	49.79	49.86	48.47	48.71
5353	NASDAQ	NDAQ	Tue, Oct 31, 2023	49.06	49.65	48.88	49.60
5352	NASDAQ	NDAQ	Mon, Oct 30, 2023	47.78	49.05	47.72	48.91
5351	NASDAQ	NDAQ	Fri, Oct 27, 2023	49.32	49.41	47.56	47.59
5350	NASDAQ	NDAQ	Thu, Oct 26, 2023	49.62	50.53	49.62	49.70
5349	NASDAQ	NDAQ	Wed, Oct 25, 2023	49.40	49.87	48.92	49.49
5348	NASDAQ	NDAQ	Tue, Oct 24, 2023	50.07	50.38	49.12	49.46
5347	NASDAQ	NDAQ	Mon, Oct 23, 2023	50.30	50.54	49.77	49.82
5346	NASDAQ	NDAQ	Fri, Oct 20, 2023	51.30	51.54	50.39	50.60
5345	NASDAQ	NDAQ	Thu, Oct 19, 2023	52.02	52.04	51.28	51.29
5344	NASDAQ	NDAQ	Wed, Oct 18, 2023	51.29	53.30	50.87	51.92
5343	NASDAQ	NDAQ	Tue, Oct 17, 2023	50.30	50.71	49.87	49.93
5342	NASDAQ	NDAQ	Mon, Oct 16, 2023	49.75	50.38	49.66	50.30
5341	NASDAQ	NDAQ	Fri, Oct 13, 2023	49.53	49.58	49.06	49.37
5340	NASDAQ	NDAQ	Thu, Oct 12, 2023	49.72	49.95	49.13	49.32
5339	NASDAQ	NDAQ	Wed, Oct 11, 2023	49.87	50.04	49.41	49.66
5338	NASDAQ	NDAQ	Tue, Oct 10, 2023	49.85	50.10	49.23	49.87
5337	NASDAQ	NDAQ	Mon, Oct 9, 2023	49.41	49.92	49.36	49.73
5336	NASDAQ	NDAQ	Fri, Oct 6, 2023	48.90	49.81	48.86	49.61
5335	NASDAQ	NDAQ	Thu, Oct 5, 2023	48.78	49.19	48.58	49.02
5334	NASDAQ	NDAQ	Wed, Oct 4, 2023	47.38	48.87	47.38	48.78
5333	NASDAQ	NDAQ	Tue, Oct 3, 2023	47.92	48.00	46.88	47.25
5332	NASDAQ	NDAQ	Mon, Oct 2, 2023	48.53	48.54	48.07	48.42
5331	NASDAQ	NDAQ	Fri, Sep 29, 2023	49.25	49.27	48.34	48.59
5330	NASDAQ	NDAQ	Thu, Sep 28, 2023	48.39	49.30	48.39	48.92
5329	NASDAQ	NDAQ	Wed, Sep 27, 2023	48.23	48.55	47.89	48.33
5328	NASDAQ	NDAQ	Tue, Sep 26, 2023	48.16	48.51	47.88	47.98
5327	NASDAQ	NDAQ	Mon, Sep 25, 2023	48.48	48.68	48.19	48.64
5326	NASDAQ	NDAQ	Fri, Sep 22, 2023	48.88	49.18	48.62	48.67
5325	NASDAQ	NDAQ	Thu, Sep 21, 2023	50.33	50.36	48.83	48.84
5324	NASDAQ	NDAQ	Wed, Sep 20, 2023	51.14	51.33	50.53	50.57
5323	NASDAQ	NDAQ	Tue, Sep 19, 2023	51.00	51.38	50.76	50.93
5322	NASDAQ	NDAQ	Mon, Sep 18, 2023	50.66	51.15	50.53	51.02
5321	NASDAQ	NDAQ	Fri, Sep 15, 2023	51.47	51.68	50.76	50.77
5320	NASDAQ	NDAQ	Thu, Sep 14, 2023	51.09	51.50	50.88	51.47
5319	NASDAQ	NDAQ	Wed, Sep 13, 2023	51.47	51.57	50.92	51.10
5318	NASDAQ	NDAQ	Tue, Sep 12, 2023	51.24	51.59	51.21	51.47
5317	NASDAQ	NDAQ	Mon, Sep 11, 2023	51.72	51.72	51.72	51.72
5316	NASDAQ	NDAQ	Fri, Sep 8, 2023	51.66	51.76	51.27	51.43
5315	NASDAQ	NDAQ	Thu, Sep 7, 2023	51.51	51.70	51.21	51.66
5314	NASDAQ	NDAQ	Wed, Sep 6, 2023	50.86	52.03	50.68	51.58
5313	NASDAQ	NDAQ	Tue, Sep 5, 2023	51.80	51.86	50.65	50.71
5312	NASDAQ	NDAQ	Fri, Sep 1, 2023	52.65	52.72	51.81	51.94
5311	NASDAQ	NDAQ	Thu, Aug 31, 2023	52.76	53.06	52.35	52.48
5310	NASDAQ	NDAQ	Wed, Aug 30, 2023	53.28	53.48	52.48	52.66
5309	NASDAQ	NDAQ	Tue, Aug 29, 2023	53.35	54.15	52.95	53.34
5308	NASDAQ	NDAQ	Mon, Aug 28, 2023	52.82	53.49	52.75	53.17
5307	NASDAQ	NDAQ	Fri, Aug 25, 2023	52.39	52.95	52.19	52.73
5306	NASDAQ	NDAQ	Thu, Aug 24, 2023	52.70	53.44	52.30	52.33
5305	NASDAQ	NDAQ	Wed, Aug 23, 2023	52.00	52.72	51.67	52.65
5304	NASDAQ	NDAQ	Tue, Aug 22, 2023	51.95	52.10	51.63	51.96
5303	NASDAQ	NDAQ	Mon, Aug 21, 2023	51.80	51.95	51.27	51.79
5302	NASDAQ	NDAQ	Fri, Aug 18, 2023	51.32	51.90	51.19	51.80
5301	NASDAQ	NDAQ	Thu, Aug 17, 2023	50.95	52.28	50.90	51.67
5300	NASDAQ	NDAQ	Wed, Aug 16, 2023	50.30	51.14	50.18	50.85
5299	NASDAQ	NDAQ	Tue, Aug 15, 2023	50.92	51.11	50.44	50.57
5298	NASDAQ	NDAQ	Mon, Aug 14, 2023	50.96	51.33	50.91	51.08
5297	NASDAQ	NDAQ	Fri, Aug 11, 2023	51.40	51.89	50.91	50.96
5296	NASDAQ	NDAQ	Thu, Aug 10, 2023	50.63	51.80	50.54	51.51
5295	NASDAQ	NDAQ	Wed, Aug 9, 2023	49.88	50.67	49.82	50.46
5294	NASDAQ	NDAQ	Tue, Aug 8, 2023	49.67	50.28	49.40	50.04
5293	NASDAQ	NDAQ	Mon, Aug 7, 2023	49.66	50.10	49.63	50.00
5292	NASDAQ	NDAQ	Fri, Aug 4, 2023	49.53	50.31	49.38	49.45
5291	NASDAQ	NDAQ	Thu, Aug 3, 2023	49.56	49.64	49.10	49.38
5290	NASDAQ	NDAQ	Wed, Aug 2, 2023	49.83	50.07	49.50	49.67
5289	NASDAQ	NDAQ	Tue, Aug 1, 2023	50.31	50.46	50.08	50.24
5288	NASDAQ	NDAQ	Mon, Jul 31, 2023	50.69	50.71	50.28	50.49
5287	NASDAQ	NDAQ	Fri, Jul 28, 2023	50.31	50.66	50.01	50.49
5286	NASDAQ	NDAQ	Thu, Jul 27, 2023	50.88	51.55	50.13	50.27
5285	NASDAQ	NDAQ	Wed, Jul 26, 2023	50.94	51.33	50.72	50.92
5284	NASDAQ	NDAQ	Tue, Jul 25, 2023	51.03	51.36	50.90	51.07
5283	NASDAQ	NDAQ	Mon, Jul 24, 2023	50.90	51.25	50.59	51.05
5282	NASDAQ	NDAQ	Fri, Jul 21, 2023	50.05	50.90	49.61	50.71
5281	NASDAQ	NDAQ	Thu, Jul 20, 2023	50.66	50.66	49.15	49.61
5280	NASDAQ	NDAQ	Wed, Jul 19, 2023	51.65	52.55	50.32	50.43
5279	NASDAQ	NDAQ	Tue, Jul 18, 2023	51.04	51.50	50.84	51.38
5278	NASDAQ	NDAQ	Mon, Jul 17, 2023	50.55	50.97	50.12	50.90
5277	NASDAQ	NDAQ	Fri, Jul 14, 2023	51.37	51.61	50.54	50.61
5276	NASDAQ	NDAQ	Thu, Jul 13, 2023	50.16	51.28	50.09	51.17
5275	NASDAQ	NDAQ	Wed, Jul 12, 2023	50.07	50.28	49.83	50.00
5274	NASDAQ	NDAQ	Tue, Jul 11, 2023	49.06	49.75	48.98	49.71
5273	NASDAQ	NDAQ	Mon, Jul 10, 2023	49.00	49.42	48.84	49.10
5272	NASDAQ	NDAQ	Fri, Jul 7, 2023	48.88	49.27	48.65	48.97
5271	NASDAQ	NDAQ	Thu, Jul 6, 2023	49.42	49.56	48.90	48.99
5270	NASDAQ	NDAQ	Wed, Jul 5, 2023	49.69	50.00	49.34	49.92
5269	NASDAQ	NDAQ	Mon, Jul 3, 2023	49.68	50.09	49.32	49.70
5268	NASDAQ	NDAQ	Fri, Jun 30, 2023	50.13	50.43	49.81	49.85
5267	NASDAQ	NDAQ	Thu, Jun 29, 2023	49.49	49.85	49.33	49.85
5266	NASDAQ	NDAQ	Wed, Jun 28, 2023	49.85	50.04	49.40	49.58
5265	NASDAQ	NDAQ	Tue, Jun 27, 2023	49.53	50.16	49.32	49.82
5264	NASDAQ	NDAQ	Mon, Jun 26, 2023	49.67	49.75	49.33	49.61
5263	NASDAQ	NDAQ	Fri, Jun 23, 2023	49.35	49.74	48.95	49.64
5262	NASDAQ	NDAQ	Thu, Jun 22, 2023	50.33	50.41	49.48	49.55
5261	NASDAQ	NDAQ	Wed, Jun 21, 2023	51.59	51.59	50.22	50.56
5260	NASDAQ	NDAQ	Tue, Jun 20, 2023	50.85	51.66	50.46	51.62
5259	NASDAQ	NDAQ	Fri, Jun 16, 2023	52.64	52.64	51.10	51.22
5258	NASDAQ	NDAQ	Thu, Jun 15, 2023	50.90	52.52	50.83	52.27
5257	NASDAQ	NDAQ	Wed, Jun 14, 2023	51.05	51.94	50.63	51.16
5256	NASDAQ	NDAQ	Tue, Jun 13, 2023	51.47	51.80	50.84	51.06
5255	NASDAQ	NDAQ	Mon, Jun 12, 2023	52.10	53.45	50.03	51.00
5254	NASDAQ	NDAQ	Fri, Jun 9, 2023	57.82	57.89	57.45	57.83
5253	NASDAQ	NDAQ	Thu, Jun 8, 2023	56.79	57.76	56.56	57.67
5252	NASDAQ	NDAQ	Wed, Jun 7, 2023	57.40	58.03	57.02	57.05
5251	NASDAQ	NDAQ	Tue, Jun 6, 2023	56.02	57.22	55.90	57.13
5250	NASDAQ	NDAQ	Mon, Jun 5, 2023	56.25	56.36	55.73	56.02
5249	NASDAQ	NDAQ	Fri, Jun 2, 2023	55.25	56.47	55.25	56.33
5248	NASDAQ	NDAQ	Thu, Jun 1, 2023	55.20	55.49	54.90	55.03
5247	NASDAQ	NDAQ	Wed, May 31, 2023	54.92	55.62	54.36	55.35
5246	NASDAQ	NDAQ	Tue, May 30, 2023	54.42	55.02	54.27	54.95
5245	NASDAQ	NDAQ	Fri, May 26, 2023	53.04	54.45	52.99	54.22
5244	NASDAQ	NDAQ	Thu, May 25, 2023	53.68	53.79	53.08	53.18
5243	NASDAQ	NDAQ	Wed, May 24, 2023	54.01	54.18	53.66	53.86
5242	NASDAQ	NDAQ	Tue, May 23, 2023	55.32	55.38	54.21	54.40
5241	NASDAQ	NDAQ	Mon, May 22, 2023	55.32	55.71	55.03	55.46
5240	NASDAQ	NDAQ	Fri, May 19, 2023	55.35	55.67	54.94	55.32
5239	NASDAQ	NDAQ	Thu, May 18, 2023	54.98	55.30	54.47	55.22
5238	NASDAQ	NDAQ	Wed, May 17, 2023	54.68	55.01	53.94	54.93
5237	NASDAQ	NDAQ	Tue, May 16, 2023	54.87	55.01	54.54	54.54
5236	NASDAQ	NDAQ	Mon, May 15, 2023	55.30	55.53	55.00	55.17
5235	NASDAQ	NDAQ	Fri, May 12, 2023	55.40	55.66	54.99	55.14
5234	NASDAQ	NDAQ	Thu, May 11, 2023	55.07	55.26	54.50	55.22
5233	NASDAQ	NDAQ	Wed, May 10, 2023	55.14	55.27	54.47	55.20
5232	NASDAQ	NDAQ	Tue, May 9, 2023	54.67	55.07	54.55	54.56
5231	NASDAQ	NDAQ	Mon, May 8, 2023	55.00	55.14	54.64	54.92
5230	NASDAQ	NDAQ	Fri, May 5, 2023	54.29	55.00	54.23	54.92
5229	NASDAQ	NDAQ	Thu, May 4, 2023	53.53	53.98	53.38	53.79
5228	NASDAQ	NDAQ	Wed, May 3, 2023	54.46	54.85	53.51	53.56
5227	NASDAQ	NDAQ	Tue, May 2, 2023	54.69	54.81	53.41	54.27
5226	NASDAQ	NDAQ	Mon, May 1, 2023	55.24	55.41	54.91	55.05
5225	NASDAQ	NDAQ	Fri, Apr 28, 2023	54.63	55.41	54.54	55.37
5224	NASDAQ	NDAQ	Thu, Apr 27, 2023	54.24	54.93	54.02	54.82
5223	NASDAQ	NDAQ	Wed, Apr 26, 2023	54.94	55.28	53.85	54.13
5222	NASDAQ	NDAQ	Tue, Apr 25, 2023	56.30	56.43	55.21	55.27
5221	NASDAQ	NDAQ	Mon, Apr 24, 2023	57.09	57.21	56.19	56.58
5220	NASDAQ	NDAQ	Fri, Apr 21, 2023	56.34	57.00	56.12	56.97
5219	NASDAQ	NDAQ	Thu, Apr 20, 2023	57.38	57.40	56.06	56.49
5218	NASDAQ	NDAQ	Wed, Apr 19, 2023	57.00	57.99	56.83	57.36
5217	NASDAQ	NDAQ	Tue, Apr 18, 2023	55.73	56.21	55.51	55.61
5216	NASDAQ	NDAQ	Mon, Apr 17, 2023	54.87	55.90	54.86	55.77
5215	NASDAQ	NDAQ	Fri, Apr 14, 2023	55.50	55.60	54.88	55.16
5214	NASDAQ	NDAQ	Thu, Apr 13, 2023	54.89	55.65	54.67	55.56
5213	NASDAQ	NDAQ	Wed, Apr 12, 2023	54.77	55.38	54.68	54.89
5212	NASDAQ	NDAQ	Tue, Apr 11, 2023	54.38	54.70	54.10	54.35
5211	NASDAQ	NDAQ	Mon, Apr 10, 2023	54.44	54.72	53.98	54.38
5210	NASDAQ	NDAQ	Thu, Apr 6, 2023	54.63	55.04	54.37	54.90
5209	NASDAQ	NDAQ	Wed, Apr 5, 2023	54.66	55.09	54.30	54.56
5208	NASDAQ	NDAQ	Tue, Apr 4, 2023	54.43	54.94	54.24	54.70
5207	NASDAQ	NDAQ	Mon, Apr 3, 2023	54.37	54.60	54.03	54.40
5206	NASDAQ	NDAQ	Fri, Mar 31, 2023	54.37	54.70	54.03	54.67
5205	NASDAQ	NDAQ	Thu, Mar 30, 2023	54.32	54.79	53.95	54.03
5204	NASDAQ	NDAQ	Wed, Mar 29, 2023	53.47	54.28	53.35	54.09
5203	NASDAQ	NDAQ	Tue, Mar 28, 2023	53.00	53.24	52.63	52.94
5202	NASDAQ	NDAQ	Mon, Mar 27, 2023	53.61	53.70	53.12	53.25
5201	NASDAQ	NDAQ	Fri, Mar 24, 2023	52.05	53.07	52.00	53.07
5200	NASDAQ	NDAQ	Thu, Mar 23, 2023	52.82	53.10	52.12	52.49
5199	NASDAQ	NDAQ	Wed, Mar 22, 2023	54.01	54.43	52.93	52.94
5198	NASDAQ	NDAQ	Tue, Mar 21, 2023	53.69	54.28	53.35	54.01
5197	NASDAQ	NDAQ	Mon, Mar 20, 2023	52.67	53.22	52.54	52.92
5196	NASDAQ	NDAQ	Fri, Mar 17, 2023	53.19	53.85	52.15	52.75
5195	NASDAQ	NDAQ	Thu, Mar 16, 2023	51.47	53.55	51.10	53.11
5194	NASDAQ	NDAQ	Wed, Mar 15, 2023	51.69	52.46	51.46	51.91
5193	NASDAQ	NDAQ	Tue, Mar 14, 2023	53.22	53.64	52.44	52.76
5192	NASDAQ	NDAQ	Mon, Mar 13, 2023	52.46	53.03	51.93	51.97
5191	NASDAQ	NDAQ	Fri, Mar 10, 2023	53.90	53.90	52.20	52.60
5190	NASDAQ	NDAQ	Thu, Mar 9, 2023	55.25	55.39	54.09	54.32
5189	NASDAQ	NDAQ	Wed, Mar 8, 2023	55.00	55.40	54.82	55.13
5188	NASDAQ	NDAQ	Tue, Mar 7, 2023	55.96	56.22	54.95	55.01
5187	NASDAQ	NDAQ	Mon, Mar 6, 2023	56.34	56.71	55.96	56.07
5186	NASDAQ	NDAQ	Fri, Mar 3, 2023	56.25	56.33	55.80	56.22
5185	NASDAQ	NDAQ	Thu, Mar 2, 2023	55.09	56.11	55.06	56.00
5184	NASDAQ	NDAQ	Wed, Mar 1, 2023	55.79	56.25	55.41	55.55
5183	NASDAQ	NDAQ	Tue, Feb 28, 2023	56.39	56.48	55.98	56.06
5182	NASDAQ	NDAQ	Mon, Feb 27, 2023	57.61	57.75	56.34	56.35
5181	NASDAQ	NDAQ	Fri, Feb 24, 2023	56.84	57.12	56.58	57.05
5180	NASDAQ	NDAQ	Thu, Feb 23, 2023	57.24	57.53	56.57	57.20
5179	NASDAQ	NDAQ	Wed, Feb 22, 2023	56.96	57.23	56.54	57.10
5178	NASDAQ	NDAQ	Tue, Feb 21, 2023	57.93	58.02	56.51	56.78
5177	NASDAQ	NDAQ	Fri, Feb 17, 2023	58.25	58.64	58.08	58.56
5176	NASDAQ	NDAQ	Thu, Feb 16, 2023	58.87	59.10	58.38	58.44
5175	NASDAQ	NDAQ	Wed, Feb 15, 2023	58.31	59.22	58.27	59.16
5174	NASDAQ	NDAQ	Tue, Feb 14, 2023	59.54	59.97	58.43	58.62
5173	NASDAQ	NDAQ	Mon, Feb 13, 2023	59.89	60.14	59.16	59.59
5172	NASDAQ	NDAQ	Fri, Feb 10, 2023	58.60	59.65	58.51	59.62
5171	NASDAQ	NDAQ	Thu, Feb 9, 2023	59.84	59.99	58.78	58.98
5170	NASDAQ	NDAQ	Wed, Feb 8, 2023	59.80	60.09	59.44	59.64
5169	NASDAQ	NDAQ	Tue, Feb 7, 2023	59.30	60.19	58.70	59.95
5168	NASDAQ	NDAQ	Mon, Feb 6, 2023	60.03	60.28	59.21	59.30
5167	NASDAQ	NDAQ	Fri, Feb 3, 2023	59.90	60.99	59.83	60.55
5166	NASDAQ	NDAQ	Thu, Feb 2, 2023	59.74	60.65	59.64	60.57
5165	NASDAQ	NDAQ	Wed, Feb 1, 2023	60.19	60.35	58.97	59.50
5164	NASDAQ	NDAQ	Tue, Jan 31, 2023	59.85	60.19	59.37	60.19
5163	NASDAQ	NDAQ	Mon, Jan 30, 2023	60.48	60.62	59.32	59.65
5162	NASDAQ	NDAQ	Fri, Jan 27, 2023	59.81	60.67	59.62	60.50
5161	NASDAQ	NDAQ	Thu, Jan 26, 2023	57.88	60.17	57.49	60.11
5160	NASDAQ	NDAQ	Wed, Jan 25, 2023	58.95	58.95	55.90	58.30
5159	NASDAQ	NDAQ	Tue, Jan 24, 2023	62.42	62.51	61.76	61.92
5158	NASDAQ	NDAQ	Mon, Jan 23, 2023	61.91	62.79	61.53	62.32
5157	NASDAQ	NDAQ	Fri, Jan 20, 2023	61.00	62.12	60.64	62.06
5156	NASDAQ	NDAQ	Thu, Jan 19, 2023	62.17	62.52	60.95	61.00
5155	NASDAQ	NDAQ	Wed, Jan 18, 2023	63.45	63.90	62.71	62.80
5154	NASDAQ	NDAQ	Tue, Jan 17, 2023	63.15	63.72	62.84	63.37
5153	NASDAQ	NDAQ	Fri, Jan 13, 2023	62.42	63.67	62.32	63.35
5152	NASDAQ	NDAQ	Thu, Jan 12, 2023	63.16	63.25	62.18	62.99
5151	NASDAQ	NDAQ	Wed, Jan 11, 2023	62.73	63.34	62.73	63.02
5150	NASDAQ	NDAQ	Tue, Jan 10, 2023	62.48	63.08	62.23	62.54
5149	NASDAQ	NDAQ	Mon, Jan 9, 2023	61.93	63.21	61.76	62.61
5148	NASDAQ	NDAQ	Fri, Jan 6, 2023	60.90	61.81	60.51	61.65
5147	NASDAQ	NDAQ	Thu, Jan 5, 2023	61.22	61.37	60.12	60.24
5146	NASDAQ	NDAQ	Wed, Jan 4, 2023	62.23	62.66	61.37	61.65
5145	NASDAQ	NDAQ	Tue, Jan 3, 2023	61.53	61.86	61.05	61.76
5144	NASDAQ	NDAQ	Fri, Dec 30, 2022	61.40	61.56	60.74	61.35
5143	NASDAQ	NDAQ	Thu, Dec 29, 2022	61.27	62.12	61.22	61.87
5142	NASDAQ	NDAQ	Wed, Dec 28, 2022	61.22	61.64	60.63	60.70
5141	NASDAQ	NDAQ	Tue, Dec 27, 2022	61.33	61.47	60.70	60.98
5140	NASDAQ	NDAQ	Fri, Dec 23, 2022	60.90	61.56	60.62	61.28
5139	NASDAQ	NDAQ	Thu, Dec 22, 2022	61.14	61.14	60.07	61.06
5138	NASDAQ	NDAQ	Wed, Dec 21, 2022	60.45	61.86	60.29	61.51
5137	NASDAQ	NDAQ	Tue, Dec 20, 2022	60.46	60.70	60.06	60.12
5136	NASDAQ	NDAQ	Mon, Dec 19, 2022	60.42	60.90	60.09	60.46
5135	NASDAQ	NDAQ	Fri, Dec 16, 2022	61.03	61.48	60.54	60.62
5134	NASDAQ	NDAQ	Thu, Dec 15, 2022	62.87	63.34	61.54	61.74
5133	NASDAQ	NDAQ	Wed, Dec 14, 2022	65.12	65.36	63.10	63.59
5132	NASDAQ	NDAQ	Tue, Dec 13, 2022	66.14	66.69	64.54	64.99
5131	NASDAQ	NDAQ	Mon, Dec 12, 2022	63.08	64.70	63.00	64.68
5130	NASDAQ	NDAQ	Fri, Dec 9, 2022	63.85	64.21	63.14	63.20
5129	NASDAQ	NDAQ	Thu, Dec 8, 2022	65.00	65.47	63.94	64.19
5128	NASDAQ	NDAQ	Wed, Dec 7, 2022	66.90	67.47	64.70	64.84
5127	NASDAQ	NDAQ	Tue, Dec 6, 2022	67.84	68.10	66.57	67.01
5126	NASDAQ	NDAQ	Mon, Dec 5, 2022	68.75	68.82	67.57	67.86
5125	NASDAQ	NDAQ	Fri, Dec 2, 2022	67.74	69.22	67.72	68.98
5124	NASDAQ	NDAQ	Thu, Dec 1, 2022	68.57	69.12	68.13	68.49
5123	NASDAQ	NDAQ	Wed, Nov 30, 2022	66.28	68.91	66.13	68.46
5122	NASDAQ	NDAQ	Tue, Nov 29, 2022	66.15	66.73	65.93	66.10
5121	NASDAQ	NDAQ	Mon, Nov 28, 2022	66.81	67.18	66.20	66.27
5120	NASDAQ	NDAQ	Fri, Nov 25, 2022	67.13	67.61	66.74	67.15
5119	NASDAQ	NDAQ	Wed, Nov 23, 2022	66.45	67.73	66.45	67.13
5118	NASDAQ	NDAQ	Tue, Nov 22, 2022	66.16	66.63	65.87	66.52
5117	NASDAQ	NDAQ	Mon, Nov 21, 2022	65.56	66.25	65.19	65.96
5116	NASDAQ	NDAQ	Fri, Nov 18, 2022	65.49	65.64	64.64	65.52
5115	NASDAQ	NDAQ	Thu, Nov 17, 2022	64.85	65.08	64.06	64.86
5114	NASDAQ	NDAQ	Wed, Nov 16, 2022	64.86	65.69	64.86	65.36
5113	NASDAQ	NDAQ	Tue, Nov 15, 2022	66.71	66.99	64.46	64.79
5112	NASDAQ	NDAQ	Mon, Nov 14, 2022	66.06	67.12	65.68	66.04
5111	NASDAQ	NDAQ	Fri, Nov 11, 2022	66.53	66.90	65.94	66.40
5110	NASDAQ	NDAQ	Thu, Nov 10, 2022	65.25	66.34	64.54	66.21
5109	NASDAQ	NDAQ	Wed, Nov 9, 2022	64.51	65.25	63.47	63.61
5108	NASDAQ	NDAQ	Tue, Nov 8, 2022	62.86	65.66	62.53	64.57
5107	NASDAQ	NDAQ	Mon, Nov 7, 2022	62.09	62.45	61.50	62.41
5106	NASDAQ	NDAQ	Fri, Nov 4, 2022	61.96	62.12	60.60	61.90
5105	NASDAQ	NDAQ	Thu, Nov 3, 2022	60.26	62.21	60.21	61.57
5104	NASDAQ	NDAQ	Wed, Nov 2, 2022	61.81	62.75	60.70	60.72
5103	NASDAQ	NDAQ	Tue, Nov 1, 2022	62.57	62.97	61.80	62.35
5102	NASDAQ	NDAQ	Mon, Oct 31, 2022	62.00	62.52	61.85	62.24
5101	NASDAQ	NDAQ	Fri, Oct 28, 2022	60.82	62.33	60.42	62.28
5100	NASDAQ	NDAQ	Thu, Oct 27, 2022	60.39	61.45	60.38	60.65
5099	NASDAQ	NDAQ	Wed, Oct 26, 2022	60.68	61.16	59.94	60.03
5098	NASDAQ	NDAQ	Tue, Oct 25, 2022	59.15	60.68	59.13	60.55
5097	NASDAQ	NDAQ	Mon, Oct 24, 2022	58.04	59.48	57.93	58.77
5096	NASDAQ	NDAQ	Fri, Oct 21, 2022	56.86	57.85	56.02	57.74
5095	NASDAQ	NDAQ	Thu, Oct 20, 2022	56.19	57.12	55.94	56.84
5094	NASDAQ	NDAQ	Wed, Oct 19, 2022	56.97	57.47	55.50	56.00
5093	NASDAQ	NDAQ	Tue, Oct 18, 2022	57.84	58.13	56.77	57.21
5092	NASDAQ	NDAQ	Mon, Oct 17, 2022	55.47	57.40	55.47	56.75
5091	NASDAQ	NDAQ	Fri, Oct 14, 2022	57.97	58.21	54.66	54.75
5090	NASDAQ	NDAQ	Thu, Oct 13, 2022	56.44	58.68	55.82	58.55
5089	NASDAQ	NDAQ	Wed, Oct 12, 2022	58.14	58.25	57.56	57.58
5088	NASDAQ	NDAQ	Tue, Oct 11, 2022	57.59	58.71	57.32	58.10
5087	NASDAQ	NDAQ	Mon, Oct 10, 2022	57.93	58.00	57.12	57.70
5086	NASDAQ	NDAQ	Fri, Oct 7, 2022	58.98	59.10	57.31	57.66
5085	NASDAQ	NDAQ	Thu, Oct 6, 2022	59.70	60.40	59.42	59.51
5084	NASDAQ	NDAQ	Wed, Oct 5, 2022	59.45	60.30	58.96	59.72
5083	NASDAQ	NDAQ	Tue, Oct 4, 2022	59.22	59.97	59.01	59.90
5082	NASDAQ	NDAQ	Mon, Oct 3, 2022	56.97	58.40	56.60	58.33
5081	NASDAQ	NDAQ	Fri, Sep 30, 2022	57.29	58.04	56.51	56.68
5080	NASDAQ	NDAQ	Thu, Sep 29, 2022	57.96	58.03	56.79	57.11
5079	NASDAQ	NDAQ	Wed, Sep 28, 2022	57.25	58.59	56.91	58.32
5078	NASDAQ	NDAQ	Tue, Sep 27, 2022	57.01	57.31	56.37	56.96
5077	NASDAQ	NDAQ	Mon, Sep 26, 2022	56.90	57.14	56.29	56.57
5076	NASDAQ	NDAQ	Fri, Sep 23, 2022	57.10	57.28	56.20	56.93
5075	NASDAQ	NDAQ	Thu, Sep 22, 2022	58.28	58.37	56.89	57.40
5074	NASDAQ	NDAQ	Wed, Sep 21, 2022	59.71	60.42	58.57	58.57
5073	NASDAQ	NDAQ	Tue, Sep 20, 2022	60.37	60.57	58.80	59.20
5072	NASDAQ	NDAQ	Mon, Sep 19, 2022	60.51	60.83	60.21	60.73
5071	NASDAQ	NDAQ	Fri, Sep 16, 2022	61.04	61.15	60.14	61.01
5070	NASDAQ	NDAQ	Thu, Sep 15, 2022	61.80	62.21	61.03	61.11
5069	NASDAQ	NDAQ	Wed, Sep 14, 2022	62.31	62.86	61.46	62.03
5068	NASDAQ	NDAQ	Tue, Sep 13, 2022	62.87	63.03	61.55	61.85
5067	NASDAQ	NDAQ	Mon, Sep 12, 2022	63.49	64.13	63.21	64.11
5066	NASDAQ	NDAQ	Fri, Sep 9, 2022	63.10	63.58	63.00	63.26
5065	NASDAQ	NDAQ	Thu, Sep 8, 2022	62.02	63.14	61.98	63.09
5064	NASDAQ	NDAQ	Wed, Sep 7, 2022	60.66	62.46	60.66	62.42
5063	NASDAQ	NDAQ	Tue, Sep 6, 2022	59.75	60.66	59.54	60.62
5062	NASDAQ	NDAQ	Fri, Sep 2, 2022	60.41	61.25	59.50	59.68
5061	NASDAQ	NDAQ	Thu, Sep 1, 2022	59.03	60.06	58.80	59.99
5060	NASDAQ	NDAQ	Wed, Aug 31, 2022	59.90	60.26	59.34	59.53
5059	NASDAQ	NDAQ	Tue, Aug 30, 2022	60.16	60.45	59.37	59.60
5058	NASDAQ	NDAQ	Mon, Aug 29, 2022	60.32	60.82	59.64	59.70
5057	NASDAQ	NDAQ	Fri, Aug 26, 2022	62.41	62.57	60.67	60.69
5056	NASDAQ	NDAQ	Thu, Aug 25, 2022	62.12	62.55	61.87	62.40
5055	NASDAQ	NDAQ	Wed, Aug 24, 2022	61.48	62.22	61.44	62.07
5054	NASDAQ	NDAQ	Tue, Aug 23, 2022	61.39	61.80	61.04	61.44
5053	NASDAQ	NDAQ	Mon, Aug 22, 2022	62.04	62.59	61.69	61.94
5052	NASDAQ	NDAQ	Fri, Aug 19, 2022	63.45	63.45	62.12	62.37
5051	NASDAQ	NDAQ	Thu, Aug 18, 2022	64.47	64.66	63.54	64.04
5050	NASDAQ	NDAQ	Wed, Aug 17, 2022	63.79	64.79	63.64	64.59
5049	NASDAQ	NDAQ	Tue, Aug 16, 2022	63.90	63.98	63.16	63.86
5048	NASDAQ	NDAQ	Mon, Aug 15, 2022	63.25	64.78	63.00	63.98
5047	NASDAQ	NDAQ	Fri, Aug 12, 2022	62.79	63.51	62.41	63.47
5046	NASDAQ	NDAQ	Thu, Aug 11, 2022	62.42	62.66	61.98	62.19
5045	NASDAQ	NDAQ	Wed, Aug 10, 2022	61.76	62.42	61.68	62.20
5044	NASDAQ	NDAQ	Tue, Aug 9, 2022	60.80	61.17	60.67	61.06
5043	NASDAQ	NDAQ	Mon, Aug 8, 2022	60.70	61.32	60.58	60.95
5042	NASDAQ	NDAQ	Fri, Aug 5, 2022	60.50	60.94	60.14	60.69
5041	NASDAQ	NDAQ	Thu, Aug 4, 2022	60.24	61.04	60.22	60.93
5040	NASDAQ	NDAQ	Wed, Aug 3, 2022	59.69	60.24	59.46	60.06
5039	NASDAQ	NDAQ	Tue, Aug 2, 2022	59.39	59.90	59.06	59.56
5038	NASDAQ	NDAQ	Mon, Aug 1, 2022	59.76	60.27	59.43	59.62
5037	NASDAQ	NDAQ	Fri, Jul 29, 2022	59.72	60.45	59.56	60.30
5036	NASDAQ	NDAQ	Thu, Jul 28, 2022	58.14	60.09	57.97	59.81
5035	NASDAQ	NDAQ	Wed, Jul 27, 2022	57.99	58.33	57.61	58.00
5034	NASDAQ	NDAQ	Tue, Jul 26, 2022	56.96	57.76	56.67	57.67
5033	NASDAQ	NDAQ	Mon, Jul 25, 2022	57.58	58.00	56.93	57.33
5032	NASDAQ	NDAQ	Fri, Jul 22, 2022	58.02	58.30	57.16	57.53
5031	NASDAQ	NDAQ	Thu, Jul 21, 2022	56.53	58.02	56.14	58.00
5030	NASDAQ	NDAQ	Wed, Jul 20, 2022	54.18	56.66	54.17	56.35
5029	NASDAQ	NDAQ	Tue, Jul 19, 2022	52.16	53.28	51.98	53.11
5028	NASDAQ	NDAQ	Mon, Jul 18, 2022	52.59	52.82	51.43	51.59
5027	NASDAQ	NDAQ	Fri, Jul 15, 2022	51.43	52.36	51.43	52.36
5026	NASDAQ	NDAQ	Thu, Jul 14, 2022	50.77	51.34	50.51	51.17
5025	NASDAQ	NDAQ	Wed, Jul 13, 2022	50.79	51.75	50.77	51.45
5024	NASDAQ	NDAQ	Tue, Jul 12, 2022	52.59	53.32	51.44	51.59
5023	NASDAQ	NDAQ	Mon, Jul 11, 2022	52.01	52.77	51.81	52.54
5022	NASDAQ	NDAQ	Fri, Jul 8, 2022	52.15	52.49	51.79	52.19
5021	NASDAQ	NDAQ	Thu, Jul 7, 2022	52.17	52.63	51.93	52.23
5020	NASDAQ	NDAQ	Wed, Jul 6, 2022	52.74	53.31	52.16	52.26
5019	NASDAQ	NDAQ	Tue, Jul 5, 2022	51.67	52.58	51.20	52.50
5018	NASDAQ	NDAQ	Fri, Jul 1, 2022	50.77	52.04	50.66	51.86
5017	NASDAQ	NDAQ	Thu, Jun 30, 2022	50.52	51.35	50.33	50.85
5016	NASDAQ	NDAQ	Wed, Jun 29, 2022	51.52	51.67	50.63	51.02
5015	NASDAQ	NDAQ	Tue, Jun 28, 2022	52.64	53.11	51.52	51.55
5014	NASDAQ	NDAQ	Mon, Jun 27, 2022	53.27	53.32	52.50	52.64
5013	NASDAQ	NDAQ	Fri, Jun 24, 2022	53.04	53.33	52.61	53.09
5012	NASDAQ	NDAQ	Thu, Jun 23, 2022	51.58	52.88	51.41	52.75
5011	NASDAQ	NDAQ	Wed, Jun 22, 2022	50.47	51.66	50.00	51.20
5010	NASDAQ	NDAQ	Tue, Jun 21, 2022	50.00	51.19	50.00	50.88
5009	NASDAQ	NDAQ	Fri, Jun 17, 2022	49.47	50.19	49.20	49.62
5008	NASDAQ	NDAQ	Thu, Jun 16, 2022	49.31	49.78	48.75	49.52
5007	NASDAQ	NDAQ	Wed, Jun 15, 2022	48.78	50.54	48.75	49.97
5006	NASDAQ	NDAQ	Tue, Jun 14, 2022	49.05	49.07	48.06	48.62
5005	NASDAQ	NDAQ	Mon, Jun 13, 2022	48.92	49.48	48.29	48.95
5004	NASDAQ	NDAQ	Fri, Jun 10, 2022	50.44	50.64	49.58	50.06
5003	NASDAQ	NDAQ	Thu, Jun 9, 2022	51.08	51.57	50.84	50.92
5002	NASDAQ	NDAQ	Wed, Jun 8, 2022	51.40	52.11	51.10	51.30
5001	NASDAQ	NDAQ	Tue, Jun 7, 2022	50.95	51.60	50.80	51.59
5000	NASDAQ	NDAQ	Mon, Jun 6, 2022	51.74	52.25	51.19	51.37
4999	NASDAQ	NDAQ	Fri, Jun 3, 2022	51.37	51.49	50.91	51.36
4998	NASDAQ	NDAQ	Thu, Jun 2, 2022	50.87	51.61	50.47	51.60
4997	NASDAQ	NDAQ	Wed, Jun 1, 2022	51.81	52.13	50.73	50.76
4996	NASDAQ	NDAQ	Tue, May 31, 2022	51.43	52.12	51.33	51.75
4995	NASDAQ	NDAQ	Fri, May 27, 2022	50.84	51.90	50.39	51.88
4994	NASDAQ	NDAQ	Thu, May 26, 2022	49.40	50.52	49.17	50.31
4993	NASDAQ	NDAQ	Wed, May 25, 2022	48.74	49.46	48.57	49.17
4992	NASDAQ	NDAQ	Tue, May 24, 2022	48.81	49.09	48.03	48.88
4991	NASDAQ	NDAQ	Mon, May 23, 2022	49.15	49.48	48.57	49.24
4990	NASDAQ	NDAQ	Fri, May 20, 2022	48.09	48.78	47.85	48.71
4989	NASDAQ	NDAQ	Thu, May 19, 2022	46.97	47.92	46.77	47.69
4988	NASDAQ	NDAQ	Wed, May 18, 2022	49.29	49.29	47.21	47.36
4987	NASDAQ	NDAQ	Tue, May 17, 2022	49.55	49.75	49.11	49.60
4986	NASDAQ	NDAQ	Mon, May 16, 2022	49.10	49.23	48.50	48.71
4985	NASDAQ	NDAQ	Fri, May 13, 2022	48.42	49.51	48.42	49.16
4984	NASDAQ	NDAQ	Thu, May 12, 2022	47.53	48.42	47.07	48.11
4983	NASDAQ	NDAQ	Wed, May 11, 2022	48.35	49.11	47.71	47.74
4982	NASDAQ	NDAQ	Tue, May 10, 2022	49.53	49.96	48.07	48.59
4981	NASDAQ	NDAQ	Mon, May 9, 2022	50.20	50.22	48.57	48.73
4980	NASDAQ	NDAQ	Fri, May 6, 2022	51.31	51.41	50.19	50.76
4979	NASDAQ	NDAQ	Thu, May 5, 2022	52.95	53.26	51.18	51.63
4978	NASDAQ	NDAQ	Wed, May 4, 2022	52.60	53.47	52.12	53.37
4977	NASDAQ	NDAQ	Tue, May 3, 2022	52.05	52.94	52.03	52.61
4976	NASDAQ	NDAQ	Mon, May 2, 2022	52.42	52.93	51.11	52.23
4975	NASDAQ	NDAQ	Fri, Apr 29, 2022	53.91	54.03	52.35	52.46
4974	NASDAQ	NDAQ	Thu, Apr 28, 2022	53.54	54.41	53.14	54.18
4973	NASDAQ	NDAQ	Wed, Apr 27, 2022	53.78	54.48	53.28	53.35
4972	NASDAQ	NDAQ	Tue, Apr 26, 2022	55.53	55.69	53.87	53.89
4971	NASDAQ	NDAQ	Mon, Apr 25, 2022	55.34	55.80	54.90	55.55
4970	NASDAQ	NDAQ	Fri, Apr 22, 2022	56.40	56.73	55.59	55.62
4969	NASDAQ	NDAQ	Thu, Apr 21, 2022	57.70	57.87	56.23	56.48
4968	NASDAQ	NDAQ	Wed, Apr 20, 2022	59.83	59.83	57.24	57.60
4967	NASDAQ	NDAQ	Tue, Apr 19, 2022	59.26	60.40	59.26	60.35
4966	NASDAQ	NDAQ	Mon, Apr 18, 2022	59.18	59.61	58.88	59.45
4965	NASDAQ	NDAQ	Thu, Apr 14, 2022	60.57	60.79	59.48	59.52
4964	NASDAQ	NDAQ	Wed, Apr 13, 2022	60.16	60.60	59.67	60.46
4963	NASDAQ	NDAQ	Tue, Apr 12, 2022	61.03	61.43	59.73	60.02
4962	NASDAQ	NDAQ	Mon, Apr 11, 2022	60.79	61.08	59.73	60.78
4961	NASDAQ	NDAQ	Fri, Apr 8, 2022	61.31	61.49	60.77	61.14
4960	NASDAQ	NDAQ	Thu, Apr 7, 2022	60.95	61.29	60.54	61.00
4959	NASDAQ	NDAQ	Wed, Apr 6, 2022	60.13	61.39	59.86	61.19
4958	NASDAQ	NDAQ	Tue, Apr 5, 2022	60.64	61.56	60.57	60.68
4957	NASDAQ	NDAQ	Mon, Apr 4, 2022	60.74	61.12	60.33	60.79
4956	NASDAQ	NDAQ	Fri, Apr 1, 2022	59.94	60.69	59.39	60.64
4955	NASDAQ	NDAQ	Thu, Mar 31, 2022	60.87	61.29	59.29	59.40
4954	NASDAQ	NDAQ	Wed, Mar 30, 2022	60.32	60.93	60.07	60.63
4953	NASDAQ	NDAQ	Tue, Mar 29, 2022	59.58	60.70	59.57	60.44
4952	NASDAQ	NDAQ	Mon, Mar 28, 2022	58.34	59.21	58.34	59.18
4951	NASDAQ	NDAQ	Fri, Mar 25, 2022	58.44	58.67	58.07	58.43
4950	NASDAQ	NDAQ	Thu, Mar 24, 2022	58.22	58.43	57.78	58.21
4949	NASDAQ	NDAQ	Wed, Mar 23, 2022	59.05	59.05	58.01	58.05
4948	NASDAQ	NDAQ	Tue, Mar 22, 2022	59.33	59.48	58.65	59.17
4947	NASDAQ	NDAQ	Mon, Mar 21, 2022	59.74	59.82	58.88	59.21
4946	NASDAQ	NDAQ	Fri, Mar 18, 2022	58.88	59.97	58.73	59.74
4945	NASDAQ	NDAQ	Thu, Mar 17, 2022	57.77	58.72	57.63	58.70
4944	NASDAQ	NDAQ	Wed, Mar 16, 2022	56.93	58.03	56.47	57.77
4943	NASDAQ	NDAQ	Tue, Mar 15, 2022	55.96	56.68	55.66	56.53
4942	NASDAQ	NDAQ	Mon, Mar 14, 2022	55.36	55.92	55.07	55.53
4941	NASDAQ	NDAQ	Fri, Mar 11, 2022	56.02	56.15	54.94	54.96
4940	NASDAQ	NDAQ	Thu, Mar 10, 2022	55.45	55.77	54.19	55.49
4939	NASDAQ	NDAQ	Wed, Mar 9, 2022	56.14	56.57	55.52	56.22
4938	NASDAQ	NDAQ	Tue, Mar 8, 2022	55.75	56.31	54.15	55.00
4937	NASDAQ	NDAQ	Mon, Mar 7, 2022	57.11	57.33	56.02	56.12
4936	NASDAQ	NDAQ	Fri, Mar 4, 2022	57.16	57.23	56.37	57.18
4935	NASDAQ	NDAQ	Thu, Mar 3, 2022	57.76	57.90	57.03	57.49
4934	NASDAQ	NDAQ	Wed, Mar 2, 2022	57.12	57.91	56.83	57.36
4933	NASDAQ	NDAQ	Tue, Mar 1, 2022	57.00	57.38	56.32	56.66
4932	NASDAQ	NDAQ	Mon, Feb 28, 2022	56.87	57.59	56.53	57.05
4931	NASDAQ	NDAQ	Fri, Feb 25, 2022	56.95	57.74	56.82	57.57
4930	NASDAQ	NDAQ	Thu, Feb 24, 2022	53.77	56.99	53.67	56.73
4929	NASDAQ	NDAQ	Wed, Feb 23, 2022	56.72	57.20	55.87	56.06
4928	NASDAQ	NDAQ	Tue, Feb 22, 2022	56.17	57.25	56.11	56.32
4927	NASDAQ	NDAQ	Fri, Feb 18, 2022	57.27	57.74	56.73	57.18
4926	NASDAQ	NDAQ	Thu, Feb 17, 2022	57.96	58.04	57.21	57.29
4925	NASDAQ	NDAQ	Wed, Feb 16, 2022	58.16	58.51	57.74	58.22
4924	NASDAQ	NDAQ	Tue, Feb 15, 2022	58.33	58.78	58.08	58.35
4923	NASDAQ	NDAQ	Mon, Feb 14, 2022	57.55	57.86	56.92	57.31
4922	NASDAQ	NDAQ	Fri, Feb 11, 2022	59.06	59.20	57.29	57.46
4921	NASDAQ	NDAQ	Thu, Feb 10, 2022	58.83	60.20	58.56	59.06
4920	NASDAQ	NDAQ	Wed, Feb 9, 2022	60.03	60.90	59.40	59.88
4919	NASDAQ	NDAQ	Tue, Feb 8, 2022	59.26	59.51	58.23	59.29
4918	NASDAQ	NDAQ	Mon, Feb 7, 2022	60.22	60.33	59.33	59.53
4917	NASDAQ	NDAQ	Fri, Feb 4, 2022	59.25	60.29	59.09	59.54
4916	NASDAQ	NDAQ	Thu, Feb 3, 2022	60.07	60.33	59.29	59.34
4915	NASDAQ	NDAQ	Wed, Feb 2, 2022	60.26	60.92	60.19	60.79
4914	NASDAQ	NDAQ	Tue, Feb 1, 2022	59.92	60.25	59.31	60.04
4913	NASDAQ	NDAQ	Mon, Jan 31, 2022	58.45	59.89	58.33	59.74
4912	NASDAQ	NDAQ	Fri, Jan 28, 2022	57.44	58.26	56.58	58.22
4911	NASDAQ	NDAQ	Thu, Jan 27, 2022	58.26	58.74	56.85	57.44
4910	NASDAQ	NDAQ	Wed, Jan 26, 2022	58.85	59.06	55.60	56.50
4909	NASDAQ	NDAQ	Tue, Jan 25, 2022	57.74	58.86	57.22	58.33
4908	NASDAQ	NDAQ	Mon, Jan 24, 2022	58.13	58.86	55.83	58.78
4907	NASDAQ	NDAQ	Fri, Jan 21, 2022	59.68	60.22	58.78	58.97
4906	NASDAQ	NDAQ	Thu, Jan 20, 2022	60.53	61.67	59.88	59.99
4905	NASDAQ	NDAQ	Wed, Jan 19, 2022	61.40	61.67	60.30	60.37
4904	NASDAQ	NDAQ	Tue, Jan 18, 2022	61.16	61.69	60.74	61.26
4903	NASDAQ	NDAQ	Fri, Jan 14, 2022	61.89	62.23	61.11	62.05
4902	NASDAQ	NDAQ	Thu, Jan 13, 2022	64.45	64.72	62.25	62.41
4901	NASDAQ	NDAQ	Wed, Jan 12, 2022	64.48	64.93	64.21	64.41
4900	NASDAQ	NDAQ	Tue, Jan 11, 2022	63.15	64.24	62.28	64.19
4899	NASDAQ	NDAQ	Mon, Jan 10, 2022	63.95	64.32	61.95	63.04
4898	NASDAQ	NDAQ	Fri, Jan 7, 2022	64.77	65.00	63.68	64.50
4897	NASDAQ	NDAQ	Thu, Jan 6, 2022	64.86	65.27	63.74	65.15
4896	NASDAQ	NDAQ	Wed, Jan 5, 2022	66.00	66.21	64.97	65.01
4895	NASDAQ	NDAQ	Tue, Jan 4, 2022	66.70	67.28	65.17	65.80
4894	NASDAQ	NDAQ	Mon, Jan 3, 2022	70.29	70.29	66.91	67.49
4893	NASDAQ	NDAQ	Fri, Dec 31, 2021	69.67	70.45	69.53	70.00
4892	NASDAQ	NDAQ	Thu, Dec 30, 2021	70.01	70.47	69.60	69.70
4891	NASDAQ	NDAQ	Wed, Dec 29, 2021	70.09	70.55	69.89	69.99
4890	NASDAQ	NDAQ	Tue, Dec 28, 2021	69.90	70.23	69.66	69.91
4889	NASDAQ	NDAQ	Mon, Dec 27, 2021	68.77	69.67	68.61	69.66
4888	NASDAQ	NDAQ	Thu, Dec 23, 2021	68.33	68.91	68.17	68.47
4887	NASDAQ	NDAQ	Wed, Dec 22, 2021	67.42	68.12	67.15	68.07
4886	NASDAQ	NDAQ	Tue, Dec 21, 2021	66.69	67.47	66.53	67.41
4885	NASDAQ	NDAQ	Mon, Dec 20, 2021	66.14	66.54	65.25	66.17
4884	NASDAQ	NDAQ	Fri, Dec 17, 2021	67.57	67.81	66.58	67.02
4883	NASDAQ	NDAQ	Thu, Dec 16, 2021	67.98	68.88	67.60	67.88
4882	NASDAQ	NDAQ	Wed, Dec 15, 2021	66.81	67.36	66.23	67.34
4881	NASDAQ	NDAQ	Tue, Dec 14, 2021	67.81	68.12	65.87	66.58
4880	NASDAQ	NDAQ	Mon, Dec 13, 2021	68.73	69.10	68.07	68.49
4879	NASDAQ	NDAQ	Fri, Dec 10, 2021	68.74	68.74	67.67	68.59
4878	NASDAQ	NDAQ	Thu, Dec 9, 2021	69.10	69.22	68.02	68.05
4877	NASDAQ	NDAQ	Wed, Dec 8, 2021	68.67	69.23	68.15	69.13
4876	NASDAQ	NDAQ	Tue, Dec 7, 2021	67.11	68.62	66.70	68.52
4875	NASDAQ	NDAQ	Mon, Dec 6, 2021	66.90	66.99	65.35	65.99
4874	NASDAQ	NDAQ	Fri, Dec 3, 2021	67.69	67.97	65.38	66.71
4873	NASDAQ	NDAQ	Thu, Dec 2, 2021	66.67	67.69	66.03	67.08
4872	NASDAQ	NDAQ	Wed, Dec 1, 2021	68.59	68.60	66.30	66.34
4871	NASDAQ	NDAQ	Tue, Nov 30, 2021	69.24	69.66	67.57	67.74
4870	NASDAQ	NDAQ	Mon, Nov 29, 2021	68.89	70.12	68.60	69.69
4869	NASDAQ	NDAQ	Fri, Nov 26, 2021	68.61	69.26	67.68	67.89
4868	NASDAQ	NDAQ	Wed, Nov 24, 2021	68.75	69.60	68.58	69.53
4867	NASDAQ	NDAQ	Tue, Nov 23, 2021	69.20	69.45	68.01	69.30
4866	NASDAQ	NDAQ	Mon, Nov 22, 2021	69.49	70.15	69.16	69.23
4865	NASDAQ	NDAQ	Fri, Nov 19, 2021	69.67	69.80	69.11	69.26
4864	NASDAQ	NDAQ	Thu, Nov 18, 2021	70.38	70.47	69.34	69.57
4863	NASDAQ	NDAQ	Wed, Nov 17, 2021	70.92	71.09	69.54	69.98
4862	NASDAQ	NDAQ	Tue, Nov 16, 2021	69.85	71.22	69.67	70.66
4861	NASDAQ	NDAQ	Mon, Nov 15, 2021	69.70	70.45	69.60	69.91
4860	NASDAQ	NDAQ	Fri, Nov 12, 2021	69.20	69.76	68.16	69.47
4859	NASDAQ	NDAQ	Thu, Nov 11, 2021	69.38	69.60	68.54	68.73
4858	NASDAQ	NDAQ	Wed, Nov 10, 2021	70.05	70.27	68.82	69.13
4857	NASDAQ	NDAQ	Tue, Nov 9, 2021	70.72	70.87	70.03	70.27
4856	NASDAQ	NDAQ	Mon, Nov 8, 2021	71.37	71.41	69.85	70.56
4855	NASDAQ	NDAQ	Fri, Nov 5, 2021	71.14	71.65	70.63	70.94
4854	NASDAQ	NDAQ	Thu, Nov 4, 2021	70.45	70.93	69.93	70.76
4853	NASDAQ	NDAQ	Wed, Nov 3, 2021	70.20	70.61	68.94	69.83
4852	NASDAQ	NDAQ	Tue, Nov 2, 2021	70.09	71.16	69.76	70.41
4851	NASDAQ	NDAQ	Mon, Nov 1, 2021	70.34	70.55	68.88	69.97
4850	NASDAQ	NDAQ	Fri, Oct 29, 2021	68.88	70.22	68.71	69.96
4849	NASDAQ	NDAQ	Thu, Oct 28, 2021	67.40	69.01	67.38	69.00
4848	NASDAQ	NDAQ	Wed, Oct 27, 2021	67.02	67.94	66.67	67.46
4847	NASDAQ	NDAQ	Tue, Oct 26, 2021	67.44	68.10	66.68	67.16
4846	NASDAQ	NDAQ	Mon, Oct 25, 2021	67.15	67.26	65.96	67.17
4845	NASDAQ	NDAQ	Fri, Oct 22, 2021	66.45	67.31	66.44	67.24
4844	NASDAQ	NDAQ	Thu, Oct 21, 2021	66.31	67.32	65.55	66.29
4843	NASDAQ	NDAQ	Wed, Oct 20, 2021	69.56	69.93	65.58	66.39
4842	NASDAQ	NDAQ	Tue, Oct 19, 2021	68.00	69.62	68.00	69.62
4841	NASDAQ	NDAQ	Mon, Oct 18, 2021	67.61	68.17	67.28	67.83
4840	NASDAQ	NDAQ	Fri, Oct 15, 2021	67.14	67.81	66.78	67.67
4839	NASDAQ	NDAQ	Thu, Oct 14, 2021	66.37	67.07	66.30	66.88
4838	NASDAQ	NDAQ	Wed, Oct 13, 2021	65.89	66.28	65.05	65.81
4837	NASDAQ	NDAQ	Tue, Oct 12, 2021	66.14	66.30	65.40	65.83
4836	NASDAQ	NDAQ	Mon, Oct 11, 2021	65.53	67.50	65.42	65.89
4835	NASDAQ	NDAQ	Fri, Oct 8, 2021	66.00	66.38	65.51	65.80
4834	NASDAQ	NDAQ	Thu, Oct 7, 2021	65.33	66.36	65.33	65.97
4833	NASDAQ	NDAQ	Wed, Oct 6, 2021	64.66	65.30	64.10	64.88
4832	NASDAQ	NDAQ	Tue, Oct 5, 2021	63.19	65.19	63.09	65.09
4831	NASDAQ	NDAQ	Mon, Oct 4, 2021	64.49	65.11	62.91	62.99
4830	NASDAQ	NDAQ	Fri, Oct 1, 2021	64.71	64.92	63.55	64.58
4829	NASDAQ	NDAQ	Thu, Sep 30, 2021	65.03	65.78	64.31	64.34
4828	NASDAQ	NDAQ	Wed, Sep 29, 2021	63.98	64.80	63.64	64.66
4827	NASDAQ	NDAQ	Tue, Sep 28, 2021	64.61	64.78	63.13	63.65
4826	NASDAQ	NDAQ	Mon, Sep 27, 2021	65.55	65.55	64.84	65.26
4825	NASDAQ	NDAQ	Fri, Sep 24, 2021	64.97	65.71	64.80	65.59
4824	NASDAQ	NDAQ	Thu, Sep 23, 2021	65.14	65.58	65.09	65.19
4823	NASDAQ	NDAQ	Wed, Sep 22, 2021	64.58	64.90	64.02	64.83
4822	NASDAQ	NDAQ	Tue, Sep 21, 2021	64.15	64.24	63.74	63.97
4821	NASDAQ	NDAQ	Mon, Sep 20, 2021	63.22	64.04	62.84	63.66
4820	NASDAQ	NDAQ	Fri, Sep 17, 2021	64.95	64.97	63.67	64.30
4819	NASDAQ	NDAQ	Thu, Sep 16, 2021	65.33	65.49	64.85	65.14
4818	NASDAQ	NDAQ	Wed, Sep 15, 2021	65.20	65.71	64.83	65.28
4817	NASDAQ	NDAQ	Tue, Sep 14, 2021	64.86	65.52	64.86	65.18
4816	NASDAQ	NDAQ	Mon, Sep 13, 2021	65.55	66.00	64.32	64.77
4815	NASDAQ	NDAQ	Fri, Sep 10, 2021	66.21	66.26	65.32	65.35
4814	NASDAQ	NDAQ	Thu, Sep 9, 2021	65.95	66.63	65.84	65.98
4813	NASDAQ	NDAQ	Wed, Sep 8, 2021	65.43	66.21	65.43	66.14
4812	NASDAQ	NDAQ	Tue, Sep 7, 2021	66.56	66.56	65.02	65.49
4811	NASDAQ	NDAQ	Fri, Sep 3, 2021	66.02	66.56	65.94	66.18
4810	NASDAQ	NDAQ	Thu, Sep 2, 2021	66.17	66.31	65.35	65.97
4809	NASDAQ	NDAQ	Wed, Sep 1, 2021	65.53	66.13	64.86	65.99
4808	NASDAQ	NDAQ	Tue, Aug 31, 2021	64.88	65.40	64.66	65.26
4807	NASDAQ	NDAQ	Mon, Aug 30, 2021	64.79	65.23	64.53	64.70
4806	NASDAQ	NDAQ	Fri, Aug 27, 2021	63.74	64.50	63.74	64.49
4805	NASDAQ	NDAQ	Thu, Aug 26, 2021	63.77	63.94	63.32	63.72
4804	NASDAQ	NDAQ	Wed, Aug 25, 2021	63.64	64.03	63.35	63.88
4803	NASDAQ	NDAQ	Tue, Aug 24, 2021	63.79	64.00	63.58	63.62
4802	NASDAQ	NDAQ	Mon, Aug 23, 2021	63.10	63.87	63.10	63.51
4801	NASDAQ	NDAQ	Fri, Aug 20, 2021	62.85	63.26	62.43	62.89
4800	NASDAQ	NDAQ	Thu, Aug 19, 2021	61.50	63.16	61.14	62.67
4799	NASDAQ	NDAQ	Wed, Aug 18, 2021	63.40	63.40	62.25	62.30
4798	NASDAQ	NDAQ	Tue, Aug 17, 2021	63.91	63.95	63.16	63.33
4797	NASDAQ	NDAQ	Mon, Aug 16, 2021	63.77	64.09	63.34	64.06
4796	NASDAQ	NDAQ	Fri, Aug 13, 2021	63.40	63.82	63.33	63.66
4795	NASDAQ	NDAQ	Thu, Aug 12, 2021	63.31	63.62	62.60	63.36
4794	NASDAQ	NDAQ	Wed, Aug 11, 2021	63.11	63.46	62.90	63.11
4793	NASDAQ	NDAQ	Tue, Aug 10, 2021	62.93	63.35	62.56	62.95
4792	NASDAQ	NDAQ	Mon, Aug 9, 2021	62.94	63.01	62.62	62.89
4791	NASDAQ	NDAQ	Fri, Aug 6, 2021	63.11	63.44	62.52	62.91
4790	NASDAQ	NDAQ	Thu, Aug 5, 2021	63.33	63.56	62.50	62.89
4789	NASDAQ	NDAQ	Wed, Aug 4, 2021	62.71	63.48	62.55	63.12
4788	NASDAQ	NDAQ	Tue, Aug 3, 2021	63.06	63.18	62.57	62.89
4787	NASDAQ	NDAQ	Mon, Aug 2, 2021	62.77	62.98	62.34	62.81
4786	NASDAQ	NDAQ	Fri, Jul 30, 2021	62.18	62.72	61.93	62.24
4785	NASDAQ	NDAQ	Thu, Jul 29, 2021	61.96	62.51	61.52	62.23
4784	NASDAQ	NDAQ	Wed, Jul 28, 2021	61.92	62.02	61.38	61.84
4783	NASDAQ	NDAQ	Tue, Jul 27, 2021	61.98	62.69	61.75	61.90
4782	NASDAQ	NDAQ	Mon, Jul 26, 2021	62.37	62.52	61.48	62.19
4781	NASDAQ	NDAQ	Fri, Jul 23, 2021	62.03	62.83	61.89	62.59
4780	NASDAQ	NDAQ	Thu, Jul 22, 2021	62.52	62.74	61.71	61.78
4779	NASDAQ	NDAQ	Wed, Jul 21, 2021	60.45	62.34	60.45	62.09
4778	NASDAQ	NDAQ	Tue, Jul 20, 2021	59.26	60.91	58.87	60.30
4777	NASDAQ	NDAQ	Mon, Jul 19, 2021	59.23	59.54	58.64	59.05
4776	NASDAQ	NDAQ	Fri, Jul 16, 2021	59.50	60.08	59.36	59.52
4775	NASDAQ	NDAQ	Thu, Jul 15, 2021	59.25	59.83	59.08	59.55
4774	NASDAQ	NDAQ	Wed, Jul 14, 2021	59.79	59.79	58.75	59.36
4773	NASDAQ	NDAQ	Tue, Jul 13, 2021	60.04	60.33	59.46	59.70
4772	NASDAQ	NDAQ	Mon, Jul 12, 2021	58.59	60.33	58.59	59.88
4771	NASDAQ	NDAQ	Fri, Jul 9, 2021	58.14	58.64	58.08	58.59
4770	NASDAQ	NDAQ	Thu, Jul 8, 2021	58.12	58.46	57.86	58.03
4769	NASDAQ	NDAQ	Wed, Jul 7, 2021	59.02	59.08	58.42	58.72
4768	NASDAQ	NDAQ	Tue, Jul 6, 2021	59.43	59.47	58.56	58.79
4767	NASDAQ	NDAQ	Fri, Jul 2, 2021	58.83	59.35	58.65	59.29
4766	NASDAQ	NDAQ	Thu, Jul 1, 2021	59.30	59.30	58.60	58.68
4765	NASDAQ	NDAQ	Wed, Jun 30, 2021	58.85	58.90	58.39	58.60
4764	NASDAQ	NDAQ	Tue, Jun 29, 2021	59.23	59.43	58.88	58.95
4763	NASDAQ	NDAQ	Mon, Jun 28, 2021	59.50	59.57	58.99	59.04
4762	NASDAQ	NDAQ	Fri, Jun 25, 2021	59.53	59.64	59.06	59.36
4761	NASDAQ	NDAQ	Thu, Jun 24, 2021	59.63	59.77	59.12	59.27
4760	NASDAQ	NDAQ	Wed, Jun 23, 2021	59.67	59.88	59.20	59.32
4759	NASDAQ	NDAQ	Tue, Jun 22, 2021	59.64	59.91	59.42	59.57
4758	NASDAQ	NDAQ	Mon, Jun 21, 2021	58.94	59.76	58.63	59.59
4757	NASDAQ	NDAQ	Fri, Jun 18, 2021	59.42	59.60	58.42	58.60
4756	NASDAQ	NDAQ	Thu, Jun 17, 2021	59.36	60.18	58.88	59.93
4755	NASDAQ	NDAQ	Wed, Jun 16, 2021	58.75	59.46	58.57	59.12
4754	NASDAQ	NDAQ	Tue, Jun 15, 2021	58.53	59.18	58.36	58.76
4753	NASDAQ	NDAQ	Mon, Jun 14, 2021	57.50	58.39	57.17	58.39
4752	NASDAQ	NDAQ	Fri, Jun 11, 2021	56.75	57.68	56.65	57.65
4751	NASDAQ	NDAQ	Thu, Jun 10, 2021	56.52	56.52	56.03	56.12
4750	NASDAQ	NDAQ	Wed, Jun 9, 2021	56.47	56.51	56.14	56.37
4749	NASDAQ	NDAQ	Tue, Jun 8, 2021	56.48	56.78	56.26	56.32
4748	NASDAQ	NDAQ	Mon, Jun 7, 2021	56.97	57.00	56.21	56.30
4747	NASDAQ	NDAQ	Fri, Jun 4, 2021	56.23	56.80	55.87	56.74
4746	NASDAQ	NDAQ	Thu, Jun 3, 2021	55.63	56.25	55.41	56.02
4745	NASDAQ	NDAQ	Wed, Jun 2, 2021	55.20	55.78	55.00	55.61
4744	NASDAQ	NDAQ	Tue, Jun 1, 2021	56.07	56.22	54.76	54.82
4743	NASDAQ	NDAQ	Fri, May 28, 2021	55.72	55.95	55.37	55.82
4742	NASDAQ	NDAQ	Thu, May 27, 2021	55.24	55.40	54.98	55.33
4741	NASDAQ	NDAQ	Wed, May 26, 2021	54.89	55.46	54.88	55.15
4740	NASDAQ	NDAQ	Tue, May 25, 2021	55.20	55.39	54.60	54.77
4739	NASDAQ	NDAQ	Mon, May 24, 2021	54.78	55.34	54.78	54.97
4738	NASDAQ	NDAQ	Fri, May 21, 2021	54.30	54.95	54.29	54.62
4737	NASDAQ	NDAQ	Thu, May 20, 2021	53.84	54.84	53.75	54.49
4736	NASDAQ	NDAQ	Wed, May 19, 2021	53.41	53.73	53.15	53.65
4735	NASDAQ	NDAQ	Tue, May 18, 2021	54.70	54.84	53.96	53.98
4734	NASDAQ	NDAQ	Mon, May 17, 2021	54.73	54.96	54.37	54.58
4733	NASDAQ	NDAQ	Fri, May 14, 2021	53.90	54.98	53.79	54.79
4732	NASDAQ	NDAQ	Thu, May 13, 2021	52.92	53.94	52.92	53.63
4731	NASDAQ	NDAQ	Wed, May 12, 2021	52.96	53.47	52.24	52.79
4730	NASDAQ	NDAQ	Tue, May 11, 2021	53.77	53.95	53.04	53.24
4729	NASDAQ	NDAQ	Mon, May 10, 2021	55.25	55.60	54.48	54.51
4728	NASDAQ	NDAQ	Fri, May 7, 2021	54.62	54.97	54.49	54.85
4727	NASDAQ	NDAQ	Thu, May 6, 2021	54.68	54.68	54.04	54.53
4726	NASDAQ	NDAQ	Wed, May 5, 2021	54.66	54.75	54.08	54.52
4725	NASDAQ	NDAQ	Tue, May 4, 2021	54.17	54.55	53.27	54.51
4724	NASDAQ	NDAQ	Mon, May 3, 2021	54.03	54.54	53.67	54.16
4723	NASDAQ	NDAQ	Fri, Apr 30, 2021	53.86	54.11	53.49	53.85
4722	NASDAQ	NDAQ	Thu, Apr 29, 2021	53.61	54.00	53.13	53.96
4721	NASDAQ	NDAQ	Wed, Apr 28, 2021	53.72	53.82	52.90	53.22
4720	NASDAQ	NDAQ	Tue, Apr 27, 2021	53.26	53.62	52.90	53.60
4719	NASDAQ	NDAQ	Mon, Apr 26, 2021	54.27	54.28	53.19	53.34
4718	NASDAQ	NDAQ	Fri, Apr 23, 2021	53.40	54.42	53.19	54.16
4717	NASDAQ	NDAQ	Thu, Apr 22, 2021	53.46	54.11	53.09	53.24
4716	NASDAQ	NDAQ	Wed, Apr 21, 2021	53.48	54.00	52.36	53.11
4715	NASDAQ	NDAQ	Tue, Apr 20, 2021	52.97	53.76	52.94	53.23
4714	NASDAQ	NDAQ	Mon, Apr 19, 2021	53.29	53.30	52.49	52.88
4713	NASDAQ	NDAQ	Fri, Apr 16, 2021	53.64	53.84	53.21	53.39
4712	NASDAQ	NDAQ	Thu, Apr 15, 2021	52.58	53.71	52.58	53.35
4711	NASDAQ	NDAQ	Wed, Apr 14, 2021	52.31	52.91	52.26	52.48
4710	NASDAQ	NDAQ	Tue, Apr 13, 2021	52.13	52.68	51.92	52.64
4709	NASDAQ	NDAQ	Mon, Apr 12, 2021	52.13	52.41	51.90	52.03
4708	NASDAQ	NDAQ	Fri, Apr 9, 2021	51.40	52.12	51.27	52.03
4707	NASDAQ	NDAQ	Thu, Apr 8, 2021	50.63	51.24	50.52	51.17
4706	NASDAQ	NDAQ	Wed, Apr 7, 2021	50.87	50.90	50.02	50.26
4705	NASDAQ	NDAQ	Tue, Apr 6, 2021	50.59	50.99	50.45	50.89
4704	NASDAQ	NDAQ	Mon, Apr 5, 2021	50.33	50.80	50.24	50.70
4703	NASDAQ	NDAQ	Thu, Apr 1, 2021	49.39	50.51	49.23	50.28
4702	NASDAQ	NDAQ	Wed, Mar 31, 2021	49.10	49.73	49.00	49.15
4701	NASDAQ	NDAQ	Tue, Mar 30, 2021	50.20	50.29	49.05	49.15
4700	NASDAQ	NDAQ	Mon, Mar 29, 2021	49.94	50.49	49.72	50.28
4699	NASDAQ	NDAQ	Fri, Mar 26, 2021	48.89	50.27	48.78	50.24
4698	NASDAQ	NDAQ	Thu, Mar 25, 2021	49.17	49.17	48.51	48.86
4697	NASDAQ	NDAQ	Wed, Mar 24, 2021	49.24	49.54	48.93	49.11
4696	NASDAQ	NDAQ	Tue, Mar 23, 2021	48.62	49.65	48.62	49.19
4695	NASDAQ	NDAQ	Mon, Mar 22, 2021	48.58	49.40	48.25	49.04
4694	NASDAQ	NDAQ	Fri, Mar 19, 2021	48.33	48.94	47.93	48.58
4693	NASDAQ	NDAQ	Thu, Mar 18, 2021	48.02	48.63	47.62	48.31
4692	NASDAQ	NDAQ	Wed, Mar 17, 2021	48.32	48.59	47.45	48.01
4691	NASDAQ	NDAQ	Tue, Mar 16, 2021	48.69	49.03	48.16	48.49
4690	NASDAQ	NDAQ	Mon, Mar 15, 2021	48.10	48.69	47.70	48.66
4689	NASDAQ	NDAQ	Fri, Mar 12, 2021	48.19	48.36	47.69	48.14
4688	NASDAQ	NDAQ	Thu, Mar 11, 2021	48.30	48.30	47.58	48.03
4687	NASDAQ	NDAQ	Wed, Mar 10, 2021	49.03	49.10	48.15	48.18
4686	NASDAQ	NDAQ	Tue, Mar 9, 2021	48.29	49.85	48.29	48.88
4685	NASDAQ	NDAQ	Mon, Mar 8, 2021	48.30	49.17	47.95	48.33
4684	NASDAQ	NDAQ	Fri, Mar 5, 2021	46.35	48.37	46.17	48.23
4683	NASDAQ	NDAQ	Thu, Mar 4, 2021	45.88	46.72	45.19	46.00
4682	NASDAQ	NDAQ	Wed, Mar 3, 2021	46.70	46.98	45.52	45.57
4681	NASDAQ	NDAQ	Tue, Mar 2, 2021	47.19	47.40	46.38	46.88
4680	NASDAQ	NDAQ	Mon, Mar 1, 2021	46.56	47.62	46.47	47.29
4679	NASDAQ	NDAQ	Fri, Feb 26, 2021	46.82	46.99	45.93	46.10
4678	NASDAQ	NDAQ	Thu, Feb 25, 2021	47.36	47.85	46.73	46.77
4677	NASDAQ	NDAQ	Wed, Feb 24, 2021	46.60	47.41	46.14	47.33
4676	NASDAQ	NDAQ	Tue, Feb 23, 2021	47.04	47.13	46.29	46.78
4675	NASDAQ	NDAQ	Mon, Feb 22, 2021	47.81	47.81	46.67	47.21
4674	NASDAQ	NDAQ	Fri, Feb 19, 2021	48.40	48.61	48.10	48.14
4673	NASDAQ	NDAQ	Thu, Feb 18, 2021	48.09	48.49	47.88	48.29
4672	NASDAQ	NDAQ	Wed, Feb 17, 2021	47.74	48.37	47.67	48.23
4671	NASDAQ	NDAQ	Tue, Feb 16, 2021	47.68	48.06	47.13	48.00
4670	NASDAQ	NDAQ	Fri, Feb 12, 2021	47.50	47.85	47.28	47.33
4669	NASDAQ	NDAQ	Thu, Feb 11, 2021	47.68	47.75	47.20	47.46
4668	NASDAQ	NDAQ	Wed, Feb 10, 2021	48.00	48.13	47.05	47.49
4667	NASDAQ	NDAQ	Tue, Feb 9, 2021	47.55	47.99	47.34	47.71
4666	NASDAQ	NDAQ	Mon, Feb 8, 2021	47.70	47.95	47.31	47.48
4665	NASDAQ	NDAQ	Fri, Feb 5, 2021	47.94	48.17	47.32	47.53
4664	NASDAQ	NDAQ	Thu, Feb 4, 2021	47.55	48.47	47.43	47.86
4663	NASDAQ	NDAQ	Wed, Feb 3, 2021	47.43	47.70	47.01	47.39
4662	NASDAQ	NDAQ	Tue, Feb 2, 2021	46.38	47.70	46.20	47.54
4661	NASDAQ	NDAQ	Mon, Feb 1, 2021	45.51	46.36	45.17	46.20
4660	NASDAQ	NDAQ	Fri, Jan 29, 2021	46.03	46.03	44.74	45.09
4659	NASDAQ	NDAQ	Thu, Jan 28, 2021	47.12	47.79	46.32	46.34
4658	NASDAQ	NDAQ	Wed, Jan 27, 2021	46.83	47.88	45.85	47.07
4657	NASDAQ	NDAQ	Tue, Jan 26, 2021	47.58	47.77	46.83	47.04
4656	NASDAQ	NDAQ	Mon, Jan 25, 2021	46.85	47.61	46.57	47.43
4655	NASDAQ	NDAQ	Fri, Jan 22, 2021	47.10	47.18	46.41	46.81
4654	NASDAQ	NDAQ	Thu, Jan 21, 2021	48.03	48.13	46.82	47.13
4653	NASDAQ	NDAQ	Wed, Jan 20, 2021	47.79	48.10	47.17	47.89
4652	NASDAQ	NDAQ	Tue, Jan 19, 2021	47.40	47.67	46.75	47.42
4651	NASDAQ	NDAQ	Fri, Jan 15, 2021	47.15	47.51	46.46	46.68
4650	NASDAQ	NDAQ	Thu, Jan 14, 2021	47.74	47.76	46.93	47.38
4649	NASDAQ	NDAQ	Wed, Jan 13, 2021	47.36	47.83	47.33	47.50
4648	NASDAQ	NDAQ	Tue, Jan 12, 2021	47.00	47.56	46.95	47.31
4647	NASDAQ	NDAQ	Mon, Jan 11, 2021	46.07	47.29	46.00	46.97
4646	NASDAQ	NDAQ	Fri, Jan 8, 2021	45.14	46.38	45.14	46.27
4645	NASDAQ	NDAQ	Thu, Jan 7, 2021	44.98	45.63	44.89	45.60
4644	NASDAQ	NDAQ	Wed, Jan 6, 2021	44.12	45.50	43.97	45.13
4643	NASDAQ	NDAQ	Tue, Jan 5, 2021	44.10	44.35	43.85	43.99
4642	NASDAQ	NDAQ	Mon, Jan 4, 2021	44.58	44.64	43.57	44.00
4641	NASDAQ	NDAQ	Thu, Dec 31, 2020	43.33	44.29	43.16	44.25
4640	NASDAQ	NDAQ	Wed, Dec 30, 2020	43.26	43.51	43.15	43.38
4639	NASDAQ	NDAQ	Tue, Dec 29, 2020	43.22	43.29	42.97	43.05
4638	NASDAQ	NDAQ	Mon, Dec 28, 2020	43.03	43.07	42.64	42.95
4637	NASDAQ	NDAQ	Thu, Dec 24, 2020	42.66	42.91	42.53	42.87
4636	NASDAQ	NDAQ	Wed, Dec 23, 2020	43.50	43.58	42.65	42.65
4635	NASDAQ	NDAQ	Tue, Dec 22, 2020	42.34	43.46	42.25	43.30
4634	NASDAQ	NDAQ	Mon, Dec 21, 2020	42.61	42.86	41.43	42.68
4633	NASDAQ	NDAQ	Fri, Dec 18, 2020	42.73	43.21	42.65	42.87
4632	NASDAQ	NDAQ	Thu, Dec 17, 2020	42.61	43.16	42.43	42.83
4631	NASDAQ	NDAQ	Wed, Dec 16, 2020	42.63	42.77	42.24	42.37
4630	NASDAQ	NDAQ	Tue, Dec 15, 2020	41.60	42.79	41.55	42.43
4629	NASDAQ	NDAQ	Mon, Dec 14, 2020	42.24	42.70	41.30	41.35
4628	NASDAQ	NDAQ	Fri, Dec 11, 2020	41.52	41.99	41.34	41.89
4627	NASDAQ	NDAQ	Thu, Dec 10, 2020	41.92	42.12	41.54	41.66
4626	NASDAQ	NDAQ	Wed, Dec 9, 2020	42.96	43.22	41.36	42.03
4625	NASDAQ	NDAQ	Tue, Dec 8, 2020	42.83	43.07	42.43	42.88
4624	NASDAQ	NDAQ	Mon, Dec 7, 2020	41.82	42.99	41.82	42.85
4623	NASDAQ	NDAQ	Fri, Dec 4, 2020	41.62	42.33	41.56	41.77
4622	NASDAQ	NDAQ	Thu, Dec 3, 2020	42.29	42.35	41.09	41.63
4621	NASDAQ	NDAQ	Wed, Dec 2, 2020	43.24	43.33	42.75	43.12
4620	NASDAQ	NDAQ	Tue, Dec 1, 2020	42.44	43.47	42.44	43.30
4619	NASDAQ	NDAQ	Mon, Nov 30, 2020	42.34	42.76	42.14	42.66
4618	NASDAQ	NDAQ	Fri, Nov 27, 2020	42.32	42.50	42.09	42.37
4617	NASDAQ	NDAQ	Wed, Nov 25, 2020	42.40	42.73	42.35	42.44
4616	NASDAQ	NDAQ	Tue, Nov 24, 2020	42.04	42.57	42.02	42.42
4615	NASDAQ	NDAQ	Mon, Nov 23, 2020	42.27	42.49	41.61	42.00
4614	NASDAQ	NDAQ	Fri, Nov 20, 2020	41.73	42.46	41.55	42.11
4613	NASDAQ	NDAQ	Thu, Nov 19, 2020	41.37	42.23	40.95	41.59
4612	NASDAQ	NDAQ	Wed, Nov 18, 2020	41.34	41.39	40.74	40.91
4611	NASDAQ	NDAQ	Tue, Nov 17, 2020	41.96	42.02	41.22	41.44
4610	NASDAQ	NDAQ	Mon, Nov 16, 2020	42.19	42.19	41.38	41.84
4609	NASDAQ	NDAQ	Fri, Nov 13, 2020	42.48	42.74	41.77	41.94
4608	NASDAQ	NDAQ	Thu, Nov 12, 2020	43.42	43.43	42.15	42.28
4607	NASDAQ	NDAQ	Wed, Nov 11, 2020	42.53	43.77	42.51	43.26
4606	NASDAQ	NDAQ	Tue, Nov 10, 2020	43.09	43.33	42.02	42.38
4605	NASDAQ	NDAQ	Mon, Nov 9, 2020	46.50	46.50	43.08	43.23
4604	NASDAQ	NDAQ	Fri, Nov 6, 2020	44.41	44.66	43.94	44.40
4603	NASDAQ	NDAQ	Thu, Nov 5, 2020	43.19	44.62	43.19	44.40
4602	NASDAQ	NDAQ	Wed, Nov 4, 2020	42.01	43.84	42.01	43.10
4601	NASDAQ	NDAQ	Tue, Nov 3, 2020	41.69	42.32	41.39	41.64
4600	NASDAQ	NDAQ	Mon, Nov 2, 2020	40.82	41.63	40.75	41.06
4599	NASDAQ	NDAQ	Fri, Oct 30, 2020	40.35	40.99	39.92	40.33
4598	NASDAQ	NDAQ	Thu, Oct 29, 2020	40.58	41.23	40.25	40.67
4597	NASDAQ	NDAQ	Wed, Oct 28, 2020	41.25	41.46	40.34	40.58
4596	NASDAQ	NDAQ	Tue, Oct 27, 2020	42.58	42.77	41.69	41.70
4595	NASDAQ	NDAQ	Mon, Oct 26, 2020	42.59	42.79	42.19	42.46
4594	NASDAQ	NDAQ	Fri, Oct 23, 2020	43.52	43.52	42.48	43.04
4593	NASDAQ	NDAQ	Thu, Oct 22, 2020	44.39	44.39	43.33	43.36
4592	NASDAQ	NDAQ	Wed, Oct 21, 2020	43.49	44.68	42.67	44.12
4591	NASDAQ	NDAQ	Tue, Oct 20, 2020	42.50	43.69	42.50	43.00
4590	NASDAQ	NDAQ	Mon, Oct 19, 2020	43.24	43.37	42.46	42.49
4589	NASDAQ	NDAQ	Fri, Oct 16, 2020	42.89	43.30	42.63	42.96
4588	NASDAQ	NDAQ	Thu, Oct 15, 2020	42.17	42.81	42.05	42.80
4587	NASDAQ	NDAQ	Wed, Oct 14, 2020	42.43	42.76	42.34	42.55
4586	NASDAQ	NDAQ	Tue, Oct 13, 2020	42.29	42.31	41.78	42.13
4585	NASDAQ	NDAQ	Mon, Oct 12, 2020	41.94	42.44	41.75	42.13
4584	NASDAQ	NDAQ	Fri, Oct 9, 2020	42.01	42.12	41.57	41.69
4583	NASDAQ	NDAQ	Thu, Oct 8, 2020	41.25	41.63	41.11	41.53
4582	NASDAQ	NDAQ	Wed, Oct 7, 2020	41.13	41.60	40.73	40.99
4581	NASDAQ	NDAQ	Tue, Oct 6, 2020	41.66	41.93	41.03	41.19
4580	NASDAQ	NDAQ	Mon, Oct 5, 2020	41.40	41.66	40.90	41.62
4579	NASDAQ	NDAQ	Fri, Oct 2, 2020	40.89	41.56	40.75	41.18
4578	NASDAQ	NDAQ	Thu, Oct 1, 2020	41.31	41.52	40.96	41.31
4577	NASDAQ	NDAQ	Wed, Sep 30, 2020	40.69	41.47	40.43	40.90
4576	NASDAQ	NDAQ	Tue, Sep 29, 2020	41.77	42.12	39.34	40.46
4575	NASDAQ	NDAQ	Mon, Sep 28, 2020	41.95	42.11	41.33	41.79
4574	NASDAQ	NDAQ	Fri, Sep 25, 2020	40.38	41.37	40.23	41.34
4573	NASDAQ	NDAQ	Thu, Sep 24, 2020	39.86	40.76	39.75	40.43
4572	NASDAQ	NDAQ	Wed, Sep 23, 2020	41.24	41.24	39.87	39.91
4571	NASDAQ	NDAQ	Tue, Sep 22, 2020	40.70	41.12	40.09	41.11
4570	NASDAQ	NDAQ	Mon, Sep 21, 2020	40.10	40.94	39.90	40.68
4569	NASDAQ	NDAQ	Fri, Sep 18, 2020	41.67	41.83	40.60	40.82
4568	NASDAQ	NDAQ	Thu, Sep 17, 2020	41.81	41.81	41.20	41.48
4567	NASDAQ	NDAQ	Wed, Sep 16, 2020	42.70	43.29	42.38	42.43
4566	NASDAQ	NDAQ	Tue, Sep 15, 2020	42.67	42.96	42.43	42.72
4565	NASDAQ	NDAQ	Mon, Sep 14, 2020	42.08	42.72	42.08	42.33
4564	NASDAQ	NDAQ	Fri, Sep 11, 2020	42.03	42.27	41.58	41.90
4563	NASDAQ	NDAQ	Thu, Sep 10, 2020	43.02	43.02	41.57	41.64
4562	NASDAQ	NDAQ	Wed, Sep 9, 2020	42.74	43.31	42.34	43.06
4561	NASDAQ	NDAQ	Tue, Sep 8, 2020	42.94	43.16	42.06	42.15
4560	NASDAQ	NDAQ	Fri, Sep 4, 2020	44.70	44.71	42.87	43.43
4559	NASDAQ	NDAQ	Thu, Sep 3, 2020	45.94	45.94	43.96	44.42
4558	NASDAQ	NDAQ	Wed, Sep 2, 2020	45.11	45.98	45.00	45.76
4557	NASDAQ	NDAQ	Tue, Sep 1, 2020	44.88	44.95	44.43	44.94
4556	NASDAQ	NDAQ	Mon, Aug 31, 2020	44.18	45.04	44.04	44.81
4555	NASDAQ	NDAQ	Fri, Aug 28, 2020	44.21	44.21	43.81	43.95
4554	NASDAQ	NDAQ	Thu, Aug 27, 2020	44.35	44.43	43.94	43.95
4553	NASDAQ	NDAQ	Wed, Aug 26, 2020	43.47	44.53	43.40	44.18
4552	NASDAQ	NDAQ	Tue, Aug 25, 2020	43.88	44.01	43.25	43.37
4551	NASDAQ	NDAQ	Mon, Aug 24, 2020	43.43	43.90	43.23	43.86
4550	NASDAQ	NDAQ	Fri, Aug 21, 2020	43.46	43.55	43.08	43.31
4549	NASDAQ	NDAQ	Thu, Aug 20, 2020	43.15	43.82	43.15	43.49
4548	NASDAQ	NDAQ	Wed, Aug 19, 2020	43.61	43.67	43.10	43.29
4547	NASDAQ	NDAQ	Tue, Aug 18, 2020	43.43	43.60	43.11	43.35
4546	NASDAQ	NDAQ	Mon, Aug 17, 2020	43.13	43.60	43.00	43.44
4545	NASDAQ	NDAQ	Fri, Aug 14, 2020	43.36	43.54	42.90	43.08
4544	NASDAQ	NDAQ	Thu, Aug 13, 2020	43.34	43.59	43.02	43.43
4543	NASDAQ	NDAQ	Wed, Aug 12, 2020	43.72	44.35	43.41	43.47
4542	NASDAQ	NDAQ	Tue, Aug 11, 2020	44.00	44.10	43.37	43.49
4541	NASDAQ	NDAQ	Mon, Aug 10, 2020	44.50	44.50	43.52	43.84
4540	NASDAQ	NDAQ	Fri, Aug 7, 2020	43.28	44.29	43.20	44.29
4539	NASDAQ	NDAQ	Thu, Aug 6, 2020	43.26	43.75	43.17	43.57
4538	NASDAQ	NDAQ	Wed, Aug 5, 2020	43.43	43.49	43.01	43.45
4537	NASDAQ	NDAQ	Tue, Aug 4, 2020	43.51	43.59	42.93	43.23
4536	NASDAQ	NDAQ	Mon, Aug 3, 2020	43.95	44.13	43.32	43.45
4535	NASDAQ	NDAQ	Fri, Jul 31, 2020	43.57	43.78	43.00	43.77
4534	NASDAQ	NDAQ	Thu, Jul 30, 2020	43.20	43.46	42.89	43.30
4533	NASDAQ	NDAQ	Wed, Jul 29, 2020	42.92	43.85	42.84	43.67
4532	NASDAQ	NDAQ	Tue, Jul 28, 2020	43.19	43.32	42.47	42.72
4531	NASDAQ	NDAQ	Mon, Jul 27, 2020	43.56	43.73	43.37	43.51
4530	NASDAQ	NDAQ	Fri, Jul 24, 2020	43.76	43.80	43.02	43.52
4529	NASDAQ	NDAQ	Thu, Jul 23, 2020	44.73	45.17	43.67	43.80
4528	NASDAQ	NDAQ	Wed, Jul 22, 2020	44.34	45.11	43.85	44.70
4527	NASDAQ	NDAQ	Tue, Jul 21, 2020	43.56	43.95	43.16	43.67
4526	NASDAQ	NDAQ	Mon, Jul 20, 2020	42.78	43.89	42.77	43.77
4525	NASDAQ	NDAQ	Fri, Jul 17, 2020	42.57	43.05	42.41	42.81
4524	NASDAQ	NDAQ	Thu, Jul 16, 2020	42.18	42.42	42.00	42.34
4523	NASDAQ	NDAQ	Wed, Jul 15, 2020	42.00	42.45	41.69	42.28
4522	NASDAQ	NDAQ	Tue, Jul 14, 2020	41.00	41.60	40.99	41.60
4521	NASDAQ	NDAQ	Mon, Jul 13, 2020	41.34	42.07	40.98	41.00
4520	NASDAQ	NDAQ	Fri, Jul 10, 2020	40.43	41.00	40.06	40.96
4519	NASDAQ	NDAQ	Thu, Jul 9, 2020	40.76	40.83	39.74	40.27
4518	NASDAQ	NDAQ	Wed, Jul 8, 2020	40.32	40.76	40.15	40.57
4517	NASDAQ	NDAQ	Tue, Jul 7, 2020	40.09	40.60	39.92	40.16
4516	NASDAQ	NDAQ	Mon, Jul 6, 2020	40.50	40.83	40.18	40.36
4515	NASDAQ	NDAQ	Thu, Jul 2, 2020	40.86	41.04	40.00	40.02
4514	NASDAQ	NDAQ	Wed, Jul 1, 2020	39.87	40.54	39.61	40.25
4513	NASDAQ	NDAQ	Tue, Jun 30, 2020	38.94	39.99	38.82	39.82
4512	NASDAQ	NDAQ	Mon, Jun 29, 2020	39.13	39.23	38.73	39.18
4511	NASDAQ	NDAQ	Fri, Jun 26, 2020	39.37	39.45	38.47	38.61
4510	NASDAQ	NDAQ	Thu, Jun 25, 2020	38.33	39.66	38.22	39.56
4509	NASDAQ	NDAQ	Wed, Jun 24, 2020	39.41	39.44	38.36	38.43
4508	NASDAQ	NDAQ	Tue, Jun 23, 2020	40.07	40.29	39.43	39.53
4507	NASDAQ	NDAQ	Mon, Jun 22, 2020	39.71	40.15	39.38	39.90
4506	NASDAQ	NDAQ	Fri, Jun 19, 2020	40.09	40.72	39.47	39.61
4505	NASDAQ	NDAQ	Thu, Jun 18, 2020	39.25	39.80	38.90	39.76
4504	NASDAQ	NDAQ	Wed, Jun 17, 2020	39.69	39.89	39.30	39.38
4503	NASDAQ	NDAQ	Tue, Jun 16, 2020	39.56	40.00	38.70	39.51
4502	NASDAQ	NDAQ	Mon, Jun 15, 2020	37.51	39.45	37.41	39.12
4501	NASDAQ	NDAQ	Fri, Jun 12, 2020	38.49	38.63	37.71	38.38
4500	NASDAQ	NDAQ	Thu, Jun 11, 2020	39.50	39.62	37.57	37.75
4499	NASDAQ	NDAQ	Wed, Jun 10, 2020	39.86	40.28	39.79	40.00
4498	NASDAQ	NDAQ	Tue, Jun 9, 2020	40.12	40.39	39.72	40.03
4497	NASDAQ	NDAQ	Mon, Jun 8, 2020	39.79	40.54	39.76	40.43
4496	NASDAQ	NDAQ	Fri, Jun 5, 2020	39.85	40.08	38.44	39.97
4495	NASDAQ	NDAQ	Thu, Jun 4, 2020	39.70	39.79	38.81	39.31
4494	NASDAQ	NDAQ	Wed, Jun 3, 2020	39.99	40.24	39.45	39.78
4493	NASDAQ	NDAQ	Tue, Jun 2, 2020	39.75	39.93	39.43	39.75
4492	NASDAQ	NDAQ	Mon, Jun 1, 2020	39.77	39.96	39.08	39.63
4491	NASDAQ	NDAQ	Fri, May 29, 2020	38.77	39.61	38.57	39.49
4490	NASDAQ	NDAQ	Thu, May 28, 2020	38.78	39.22	38.52	38.79
4489	NASDAQ	NDAQ	Wed, May 27, 2020	39.26	39.33	38.07	38.40
4488	NASDAQ	NDAQ	Tue, May 26, 2020	39.47	39.76	38.68	38.76
4487	NASDAQ	NDAQ	Fri, May 22, 2020	38.03	38.60	37.94	38.45
4486	NASDAQ	NDAQ	Thu, May 21, 2020	37.95	38.23	37.67	38.00
4485	NASDAQ	NDAQ	Wed, May 20, 2020	37.66	38.54	37.66	38.24
4484	NASDAQ	NDAQ	Tue, May 19, 2020	38.07	38.66	37.47	37.54
4483	NASDAQ	NDAQ	Mon, May 18, 2020	38.31	38.64	37.95	38.31
4482	NASDAQ	NDAQ	Fri, May 15, 2020	36.60	37.42	36.22	37.36
4481	NASDAQ	NDAQ	Thu, May 14, 2020	35.78	36.56	35.75	36.49
4480	NASDAQ	NDAQ	Wed, May 13, 2020	36.17	36.77	35.82	36.30
4479	NASDAQ	NDAQ	Tue, May 12, 2020	36.67	36.83	36.07	36.17
4478	NASDAQ	NDAQ	Mon, May 11, 2020	35.33	36.65	35.28	36.41
4477	NASDAQ	NDAQ	Fri, May 8, 2020	36.40	36.43	35.69	35.86
4476	NASDAQ	NDAQ	Thu, May 7, 2020	35.58	36.41	35.48	35.78
4475	NASDAQ	NDAQ	Wed, May 6, 2020	36.59	36.59	35.20	35.21
4474	NASDAQ	NDAQ	Tue, May 5, 2020	35.85	36.49	35.31	36.28
4473	NASDAQ	NDAQ	Mon, May 4, 2020	35.27	35.54	34.79	35.38
4472	NASDAQ	NDAQ	Fri, May 1, 2020	35.67	35.85	35.28	35.54
4471	NASDAQ	NDAQ	Thu, Apr 30, 2020	36.25	37.05	36.11	36.56
4470	NASDAQ	NDAQ	Wed, Apr 29, 2020	37.58	37.74	37.07	37.20
4469	NASDAQ	NDAQ	Tue, Apr 28, 2020	37.84	38.14	36.88	37.07
4468	NASDAQ	NDAQ	Mon, Apr 27, 2020	35.70	37.30	35.67	37.21
4467	NASDAQ	NDAQ	Fri, Apr 24, 2020	34.92	35.25	34.32	35.21
4466	NASDAQ	NDAQ	Thu, Apr 23, 2020	35.66	35.66	34.27	34.62
4465	NASDAQ	NDAQ	Wed, Apr 22, 2020	36.17	36.17	34.27	34.88
4464	NASDAQ	NDAQ	Tue, Apr 21, 2020	35.91	36.29	34.92	35.09
4463	NASDAQ	NDAQ	Mon, Apr 20, 2020	36.59	36.96	36.25	36.59
4462	NASDAQ	NDAQ	Fri, Apr 17, 2020	37.03	37.30	36.46	37.08
4461	NASDAQ	NDAQ	Thu, Apr 16, 2020	35.63	36.31	35.50	36.10
4460	NASDAQ	NDAQ	Wed, Apr 15, 2020	35.37	36.04	34.87	35.33
4459	NASDAQ	NDAQ	Tue, Apr 14, 2020	35.22	35.96	34.76	35.85
4458	NASDAQ	NDAQ	Mon, Apr 13, 2020	35.10	35.66	34.22	34.43
4457	NASDAQ	NDAQ	Thu, Apr 9, 2020	34.93	36.20	34.93	35.97
4456	NASDAQ	NDAQ	Wed, Apr 8, 2020	33.84	34.94	33.74	34.71
4455	NASDAQ	NDAQ	Tue, Apr 7, 2020	34.91	35.70	33.41	33.65
4454	NASDAQ	NDAQ	Mon, Apr 6, 2020	33.30	34.09	32.69	33.86
4453	NASDAQ	NDAQ	Fri, Apr 3, 2020	31.51	31.97	31.19	31.74
4452	NASDAQ	NDAQ	Thu, Apr 2, 2020	30.68	31.48	30.11	31.32
4451	NASDAQ	NDAQ	Wed, Apr 1, 2020	30.04	31.10	30.00	30.76
4450	NASDAQ	NDAQ	Tue, Mar 31, 2020	33.17	33.47	31.53	31.65
4449	NASDAQ	NDAQ	Mon, Mar 30, 2020	31.34	33.28	30.94	33.15
4448	NASDAQ	NDAQ	Fri, Mar 27, 2020	30.01	31.81	29.76	30.93
4447	NASDAQ	NDAQ	Thu, Mar 26, 2020	29.35	32.03	29.35	31.27
4446	NASDAQ	NDAQ	Wed, Mar 25, 2020	27.66	30.34	27.43	28.99
4445	NASDAQ	NDAQ	Tue, Mar 24, 2020	25.64	27.73	25.46	27.66
4444	NASDAQ	NDAQ	Mon, Mar 23, 2020	26.86	26.86	23.89	24.29
4443	NASDAQ	NDAQ	Fri, Mar 20, 2020	29.94	29.94	26.56	26.83
4442	NASDAQ	NDAQ	Thu, Mar 19, 2020	30.59	30.87	28.51	29.33
4441	NASDAQ	NDAQ	Wed, Mar 18, 2020	30.15	31.83	29.72	30.52
4440	NASDAQ	NDAQ	Tue, Mar 17, 2020	29.16	31.96	29.00	31.68
4439	NASDAQ	NDAQ	Mon, Mar 16, 2020	29.00	30.93	27.78	28.44
4438	NASDAQ	NDAQ	Fri, Mar 13, 2020	31.05	32.12	28.57	32.02
4437	NASDAQ	NDAQ	Thu, Mar 12, 2020	30.48	31.11	29.43	29.54
4436	NASDAQ	NDAQ	Wed, Mar 11, 2020	33.95	33.99	32.60	33.11
4435	NASDAQ	NDAQ	Tue, Mar 10, 2020	36.11	36.26	34.07	34.90
4434	NASDAQ	NDAQ	Mon, Mar 9, 2020	34.24	36.14	34.15	35.24
4433	NASDAQ	NDAQ	Fri, Mar 6, 2020	36.96	37.43	35.89	36.83
4432	NASDAQ	NDAQ	Thu, Mar 5, 2020	37.52	38.20	37.20	38.03
4431	NASDAQ	NDAQ	Wed, Mar 4, 2020	37.39	38.85	36.83	38.79
4430	NASDAQ	NDAQ	Tue, Mar 3, 2020	36.91	38.02	36.38	36.69
4429	NASDAQ	NDAQ	Mon, Mar 2, 2020	34.33	36.78	34.33	36.71
4428	NASDAQ	NDAQ	Fri, Feb 28, 2020	35.08	35.15	33.49	34.18
4427	NASDAQ	NDAQ	Thu, Feb 27, 2020	37.33	37.50	35.77	35.82
4426	NASDAQ	NDAQ	Wed, Feb 26, 2020	37.49	38.22	37.49	37.67
4425	NASDAQ	NDAQ	Tue, Feb 25, 2020	38.30	38.44	37.28	37.47
4424	NASDAQ	NDAQ	Mon, Feb 24, 2020	37.61	38.47	37.46	38.25
4423	NASDAQ	NDAQ	Fri, Feb 21, 2020	38.08	38.48	38.00	38.39
4422	NASDAQ	NDAQ	Thu, Feb 20, 2020	38.52	38.60	37.77	38.16
4421	NASDAQ	NDAQ	Wed, Feb 19, 2020	38.66	39.11	38.40	38.42
4420	NASDAQ	NDAQ	Tue, Feb 18, 2020	37.83	38.72	37.71	38.56
4419	NASDAQ	NDAQ	Fri, Feb 14, 2020	38.21	38.75	38.21	38.73
4418	NASDAQ	NDAQ	Thu, Feb 13, 2020	38.06	38.30	37.98	38.13
4417	NASDAQ	NDAQ	Wed, Feb 12, 2020	38.30	38.35	37.65	38.02
4416	NASDAQ	NDAQ	Tue, Feb 11, 2020	38.57	38.89	38.23	38.27
4415	NASDAQ	NDAQ	Mon, Feb 10, 2020	38.04	38.62	38.00	38.58
4414	NASDAQ	NDAQ	Fri, Feb 7, 2020	38.66	38.77	38.08	38.11
4413	NASDAQ	NDAQ	Thu, Feb 6, 2020	39.07	39.08	38.51	38.62
4412	NASDAQ	NDAQ	Wed, Feb 5, 2020	39.75	39.75	38.63	38.82
4411	NASDAQ	NDAQ	Tue, Feb 4, 2020	39.65	40.08	39.49	39.56
4410	NASDAQ	NDAQ	Mon, Feb 3, 2020	39.09	39.63	39.01	39.26
4409	NASDAQ	NDAQ	Fri, Jan 31, 2020	38.62	38.93	38.52	38.82
4408	NASDAQ	NDAQ	Thu, Jan 30, 2020	38.42	38.71	37.80	38.65
4407	NASDAQ	NDAQ	Wed, Jan 29, 2020	37.38	38.59	36.59	38.45
4406	NASDAQ	NDAQ	Tue, Jan 28, 2020	36.61	37.20	36.60	37.05
4405	NASDAQ	NDAQ	Mon, Jan 27, 2020	36.38	36.76	36.33	36.59
4404	NASDAQ	NDAQ	Fri, Jan 24, 2020	36.55	36.76	36.41	36.74
4403	NASDAQ	NDAQ	Thu, Jan 23, 2020	36.35	36.56	36.16	36.54
4402	NASDAQ	NDAQ	Wed, Jan 22, 2020	36.46	36.48	36.07	36.38
4401	NASDAQ	NDAQ	Tue, Jan 21, 2020	36.37	36.72	36.32	36.42
4400	NASDAQ	NDAQ	Fri, Jan 17, 2020	36.15	36.46	36.01	36.44
4399	NASDAQ	NDAQ	Thu, Jan 16, 2020	36.19	36.21	35.93	36.10
4398	NASDAQ	NDAQ	Wed, Jan 15, 2020	35.47	36.07	35.47	35.95
4397	NASDAQ	NDAQ	Tue, Jan 14, 2020	35.75	35.75	35.44	35.52
4396	NASDAQ	NDAQ	Mon, Jan 13, 2020	35.67	35.84	35.61	35.70
4395	NASDAQ	NDAQ	Fri, Jan 10, 2020	35.92	35.95	35.59	35.61
4394	NASDAQ	NDAQ	Thu, Jan 9, 2020	35.42	35.96	35.33	35.78
4393	NASDAQ	NDAQ	Wed, Jan 8, 2020	35.50	35.65	35.08	35.28
4392	NASDAQ	NDAQ	Tue, Jan 7, 2020	36.00	36.09	35.46	35.47
4391	NASDAQ	NDAQ	Mon, Jan 6, 2020	35.93	36.09	35.63	36.07
4390	NASDAQ	NDAQ	Fri, Jan 3, 2020	35.66	36.16	35.58	36.09
4389	NASDAQ	NDAQ	Thu, Jan 2, 2020	35.75	35.99	35.72	35.94
4388	NASDAQ	NDAQ	Tue, Dec 31, 2019	35.68	35.85	35.55	35.70
4387	NASDAQ	NDAQ	Mon, Dec 30, 2019	36.04	36.04	35.61	35.67
4386	NASDAQ	NDAQ	Fri, Dec 27, 2019	35.97	36.09	35.85	36.00
4385	NASDAQ	NDAQ	Thu, Dec 26, 2019	35.59	35.93	35.59	35.93
4384	NASDAQ	NDAQ	Tue, Dec 24, 2019	35.69	35.81	35.47	35.56
4383	NASDAQ	NDAQ	Mon, Dec 23, 2019	35.88	35.97	35.68	35.72
4382	NASDAQ	NDAQ	Fri, Dec 20, 2019	35.91	36.00	35.59	35.87
4381	NASDAQ	NDAQ	Thu, Dec 19, 2019	35.45	35.79	35.37	35.67
4380	NASDAQ	NDAQ	Wed, Dec 18, 2019	35.42	35.54	35.22	35.31
4379	NASDAQ	NDAQ	Tue, Dec 17, 2019	35.19	35.43	34.96	35.33
4378	NASDAQ	NDAQ	Mon, Dec 16, 2019	35.06	35.57	35.02	35.07
4377	NASDAQ	NDAQ	Fri, Dec 13, 2019	34.62	34.85	34.49	34.83
4376	NASDAQ	NDAQ	Thu, Dec 12, 2019	34.53	34.83	34.40	34.71
4375	NASDAQ	NDAQ	Wed, Dec 11, 2019	34.84	34.99	34.60	34.63
4374	NASDAQ	NDAQ	Tue, Dec 10, 2019	34.85	34.92	34.76	34.87
4373	NASDAQ	NDAQ	Mon, Dec 9, 2019	35.00	35.04	34.79	34.88
4372	NASDAQ	NDAQ	Fri, Dec 6, 2019	35.01	35.21	34.90	35.08
4371	NASDAQ	NDAQ	Thu, Dec 5, 2019	35.12	35.13	34.80	34.89
4370	NASDAQ	NDAQ	Wed, Dec 4, 2019	34.84	35.21	34.77	35.07
4369	NASDAQ	NDAQ	Tue, Dec 3, 2019	34.65	35.00	34.65	34.83
4368	NASDAQ	NDAQ	Mon, Dec 2, 2019	34.89	34.92	34.59	34.82
4367	NASDAQ	NDAQ	Fri, Nov 29, 2019	34.67	34.96	34.58	34.93
4366	NASDAQ	NDAQ	Wed, Nov 27, 2019	35.18	35.18	34.60	34.75
4365	NASDAQ	NDAQ	Tue, Nov 26, 2019	34.94	35.06	34.79	34.94
4364	NASDAQ	NDAQ	Mon, Nov 25, 2019	34.93	35.01	34.72	34.88
4363	NASDAQ	NDAQ	Fri, Nov 22, 2019	34.85	35.01	34.47	34.79
4362	NASDAQ	NDAQ	Thu, Nov 21, 2019	35.32	35.41	34.82	34.91
4361	NASDAQ	NDAQ	Wed, Nov 20, 2019	34.99	35.27	34.93	35.23
4360	NASDAQ	NDAQ	Tue, Nov 19, 2019	34.93	35.08	34.59	35.02
4359	NASDAQ	NDAQ	Mon, Nov 18, 2019	34.59	34.89	34.51	34.87
4358	NASDAQ	NDAQ	Fri, Nov 15, 2019	34.37	34.72	34.28	34.53
4357	NASDAQ	NDAQ	Thu, Nov 14, 2019	34.42	34.44	34.13	34.42
4356	NASDAQ	NDAQ	Wed, Nov 13, 2019	34.02	34.58	33.75	34.42
4355	NASDAQ	NDAQ	Tue, Nov 12, 2019	34.21	34.21	33.77	34.15
4354	NASDAQ	NDAQ	Mon, Nov 11, 2019	33.46	34.19	33.41	34.18
4353	NASDAQ	NDAQ	Fri, Nov 8, 2019	33.44	33.75	33.39	33.55
4352	NASDAQ	NDAQ	Thu, Nov 7, 2019	33.48	33.56	33.05	33.51
4351	NASDAQ	NDAQ	Wed, Nov 6, 2019	32.72	33.36	32.66	33.31
4350	NASDAQ	NDAQ	Tue, Nov 5, 2019	32.97	33.02	32.63	32.81
4349	NASDAQ	NDAQ	Mon, Nov 4, 2019	33.24	33.26	32.84	32.86
4348	NASDAQ	NDAQ	Fri, Nov 1, 2019	33.49	33.49	32.89	33.08
4347	NASDAQ	NDAQ	Thu, Oct 31, 2019	33.25	33.41	32.99	33.26
4346	NASDAQ	NDAQ	Wed, Oct 30, 2019	32.90	33.46	32.71	33.35
4345	NASDAQ	NDAQ	Tue, Oct 29, 2019	32.80	33.40	32.71	32.88
4344	NASDAQ	NDAQ	Mon, Oct 28, 2019	32.89	33.03	32.72	32.91
4343	NASDAQ	NDAQ	Fri, Oct 25, 2019	33.30	33.50	32.47	32.81
4342	NASDAQ	NDAQ	Thu, Oct 24, 2019	34.00	34.00	33.42	33.66
4341	NASDAQ	NDAQ	Wed, Oct 23, 2019	33.24	33.85	32.73	33.77
4340	NASDAQ	NDAQ	Tue, Oct 22, 2019	32.69	32.93	32.21	32.62
4339	NASDAQ	NDAQ	Mon, Oct 21, 2019	33.08	33.08	32.53	32.72
4338	NASDAQ	NDAQ	Fri, Oct 18, 2019	32.79	33.02	32.55	32.87
4337	NASDAQ	NDAQ	Thu, Oct 17, 2019	32.68	32.82	32.56	32.78
4336	NASDAQ	NDAQ	Wed, Oct 16, 2019	32.54	32.75	32.14	32.69
4335	NASDAQ	NDAQ	Tue, Oct 15, 2019	32.86	33.01	32.59	32.64
4334	NASDAQ	NDAQ	Mon, Oct 14, 2019	33.13	33.22	32.75	32.78
4333	NASDAQ	NDAQ	Fri, Oct 11, 2019	33.25	33.28	32.75	33.10
4332	NASDAQ	NDAQ	Thu, Oct 10, 2019	32.46	32.97	32.34	32.85
4331	NASDAQ	NDAQ	Wed, Oct 9, 2019	32.66	32.75	32.30	32.44
4330	NASDAQ	NDAQ	Tue, Oct 8, 2019	32.88	32.88	32.29	32.36
4329	NASDAQ	NDAQ	Mon, Oct 7, 2019	32.97	33.29	32.68	33.00
4328	NASDAQ	NDAQ	Fri, Oct 4, 2019	32.46	33.11	32.46	33.08
4327	NASDAQ	NDAQ	Thu, Oct 3, 2019	31.84	32.39	31.77	32.38
4326	NASDAQ	NDAQ	Wed, Oct 2, 2019	32.62	32.65	31.88	31.91
4325	NASDAQ	NDAQ	Tue, Oct 1, 2019	33.10	33.11	32.68	32.86
4324	NASDAQ	NDAQ	Mon, Sep 30, 2019	33.41	33.48	33.05	33.12
4323	NASDAQ	NDAQ	Fri, Sep 27, 2019	34.19	34.27	33.25	33.36
4322	NASDAQ	NDAQ	Thu, Sep 26, 2019	34.13	34.13	33.65	33.94
4321	NASDAQ	NDAQ	Wed, Sep 25, 2019	33.94	34.35	33.71	34.25
4320	NASDAQ	NDAQ	Tue, Sep 24, 2019	33.77	34.17	33.54	33.79
4319	NASDAQ	NDAQ	Mon, Sep 23, 2019	33.54	33.90	33.35	33.42
4318	NASDAQ	NDAQ	Fri, Sep 20, 2019	33.97	33.99	33.53	33.56
4317	NASDAQ	NDAQ	Thu, Sep 19, 2019	34.16	34.44	33.72	33.89
4316	NASDAQ	NDAQ	Wed, Sep 18, 2019	34.41	34.43	33.76	34.21
4315	NASDAQ	NDAQ	Tue, Sep 17, 2019	33.30	34.34	33.09	34.24
4314	NASDAQ	NDAQ	Mon, Sep 16, 2019	33.12	33.51	32.82	33.09
4313	NASDAQ	NDAQ	Fri, Sep 13, 2019	33.23	33.30	32.58	33.17
4312	NASDAQ	NDAQ	Thu, Sep 12, 2019	32.76	33.34	32.76	33.00
4311	NASDAQ	NDAQ	Wed, Sep 11, 2019	32.69	32.87	32.24	32.73
4310	NASDAQ	NDAQ	Tue, Sep 10, 2019	34.30	34.30	32.52	32.72
4309	NASDAQ	NDAQ	Mon, Sep 9, 2019	34.93	35.09	34.22	34.28
4308	NASDAQ	NDAQ	Fri, Sep 6, 2019	34.12	34.81	34.05	34.75
4307	NASDAQ	NDAQ	Thu, Sep 5, 2019	33.57	34.04	33.41	34.01
4306	NASDAQ	NDAQ	Wed, Sep 4, 2019	33.34	33.39	33.05	33.30
4305	NASDAQ	NDAQ	Tue, Sep 3, 2019	33.28	33.37	33.01	33.18
4304	NASDAQ	NDAQ	Fri, Aug 30, 2019	33.34	33.46	33.13	33.28
4303	NASDAQ	NDAQ	Thu, Aug 29, 2019	33.21	33.28	32.85	33.26
4302	NASDAQ	NDAQ	Wed, Aug 28, 2019	32.67	32.86	32.43	32.84
4301	NASDAQ	NDAQ	Tue, Aug 27, 2019	33.13	33.13	32.61	32.76
4300	NASDAQ	NDAQ	Mon, Aug 26, 2019	32.75	32.90	32.49	32.89
4299	NASDAQ	NDAQ	Fri, Aug 23, 2019	33.23	33.48	32.33	32.51
4298	NASDAQ	NDAQ	Thu, Aug 22, 2019	33.21	33.47	33.06	33.38
4297	NASDAQ	NDAQ	Wed, Aug 21, 2019	33.17	33.17	32.87	33.11
4296	NASDAQ	NDAQ	Tue, Aug 20, 2019	33.00	33.23	32.82	32.97
4295	NASDAQ	NDAQ	Mon, Aug 19, 2019	32.80	33.23	32.72	33.14
4294	NASDAQ	NDAQ	Fri, Aug 16, 2019	32.46	32.66	32.31	32.51
4293	NASDAQ	NDAQ	Thu, Aug 15, 2019	31.82	32.45	31.79	32.33
4292	NASDAQ	NDAQ	Wed, Aug 14, 2019	32.13	32.50	31.75	31.77
4291	NASDAQ	NDAQ	Tue, Aug 13, 2019	32.09	32.83	32.03	32.64
4290	NASDAQ	NDAQ	Mon, Aug 12, 2019	32.64	32.72	32.19	32.19
4289	NASDAQ	NDAQ	Fri, Aug 9, 2019	32.64	32.99	32.47	32.85
4288	NASDAQ	NDAQ	Thu, Aug 8, 2019	32.26	32.79	32.02	32.75
4287	NASDAQ	NDAQ	Wed, Aug 7, 2019	31.63	32.16	31.15	32.04
4286	NASDAQ	NDAQ	Tue, Aug 6, 2019	31.67	32.05	31.40	31.95
4285	NASDAQ	NDAQ	Mon, Aug 5, 2019	32.44	32.44	31.32	31.45
4284	NASDAQ	NDAQ	Fri, Aug 2, 2019	32.57	32.82	32.32	32.65
4283	NASDAQ	NDAQ	Thu, Aug 1, 2019	32.07	32.75	32.07	32.55
4282	NASDAQ	NDAQ	Wed, Jul 31, 2019	32.33	32.35	31.95	32.12
4281	NASDAQ	NDAQ	Tue, Jul 30, 2019	32.11	32.36	31.99	32.27
4280	NASDAQ	NDAQ	Mon, Jul 29, 2019	32.70	32.74	32.14	32.22
4279	NASDAQ	NDAQ	Fri, Jul 26, 2019	32.60	32.80	32.46	32.69
4278	NASDAQ	NDAQ	Thu, Jul 25, 2019	32.74	32.94	32.48	32.54
4277	NASDAQ	NDAQ	Wed, Jul 24, 2019	33.33	33.41	32.09	32.74
4276	NASDAQ	NDAQ	Tue, Jul 23, 2019	33.94	34.19	33.48	33.62
4275	NASDAQ	NDAQ	Mon, Jul 22, 2019	33.50	34.13	33.08	33.93
4274	NASDAQ	NDAQ	Fri, Jul 19, 2019	34.38	34.46	33.89	33.91
4273	NASDAQ	NDAQ	Thu, Jul 18, 2019	34.17	34.45	34.07	34.38
4272	NASDAQ	NDAQ	Wed, Jul 17, 2019	34.42	34.52	34.17	34.21
4271	NASDAQ	NDAQ	Tue, Jul 16, 2019	34.82	34.90	34.43	34.43
4270	NASDAQ	NDAQ	Mon, Jul 15, 2019	34.79	34.82	34.53	34.74
4269	NASDAQ	NDAQ	Fri, Jul 12, 2019	34.74	34.87	34.58	34.76
4268	NASDAQ	NDAQ	Thu, Jul 11, 2019	34.35	34.71	34.20	34.67
4267	NASDAQ	NDAQ	Wed, Jul 10, 2019	34.06	34.53	34.06	34.34
4266	NASDAQ	NDAQ	Tue, Jul 9, 2019	33.52	33.89	33.46	33.87
4265	NASDAQ	NDAQ	Mon, Jul 8, 2019	33.64	33.77	33.46	33.61
4264	NASDAQ	NDAQ	Fri, Jul 5, 2019	33.76	33.81	33.37	33.68
4263	NASDAQ	NDAQ	Wed, Jul 3, 2019	33.08	33.88	33.07	33.81
4262	NASDAQ	NDAQ	Tue, Jul 2, 2019	32.48	33.30	32.34	33.22
4261	NASDAQ	NDAQ	Mon, Jul 1, 2019	32.35	32.48	32.14	32.38
4260	NASDAQ	NDAQ	Fri, Jun 28, 2019	32.03	32.26	32.00	32.06
4259	NASDAQ	NDAQ	Thu, Jun 27, 2019	31.72	32.17	31.72	32.06
4258	NASDAQ	NDAQ	Wed, Jun 26, 2019	32.67	32.69	31.48	31.54
4257	NASDAQ	NDAQ	Tue, Jun 25, 2019	32.36	32.72	32.21	32.67
4256	NASDAQ	NDAQ	Mon, Jun 24, 2019	32.73	32.86	32.10	32.29
4255	NASDAQ	NDAQ	Fri, Jun 21, 2019	32.56	32.91	32.49	32.76
4254	NASDAQ	NDAQ	Thu, Jun 20, 2019	32.33	32.63	32.18	32.58
4253	NASDAQ	NDAQ	Wed, Jun 19, 2019	31.96	32.32	31.81	32.17
4252	NASDAQ	NDAQ	Tue, Jun 18, 2019	31.81	32.11	31.75	31.97
4251	NASDAQ	NDAQ	Mon, Jun 17, 2019	31.98	32.07	31.69	31.72
4250	NASDAQ	NDAQ	Fri, Jun 14, 2019	31.87	32.00	31.67	31.90
4249	NASDAQ	NDAQ	Thu, Jun 13, 2019	31.77	31.84	31.43	31.81
4248	NASDAQ	NDAQ	Wed, Jun 12, 2019	31.65	31.90	31.59	31.82
4247	NASDAQ	NDAQ	Tue, Jun 11, 2019	32.42	32.49	31.71	31.75
4246	NASDAQ	NDAQ	Mon, Jun 10, 2019	32.20	32.37	32.08	32.22
4245	NASDAQ	NDAQ	Fri, Jun 7, 2019	32.02	32.32	31.85	32.05
4244	NASDAQ	NDAQ	Thu, Jun 6, 2019	32.08	32.11	31.78	31.96
4243	NASDAQ	NDAQ	Wed, Jun 5, 2019	31.01	32.11	30.99	32.06
4242	NASDAQ	NDAQ	Tue, Jun 4, 2019	30.50	30.98	30.34	30.92
4241	NASDAQ	NDAQ	Mon, Jun 3, 2019	30.20	30.49	30.06	30.24
4240	NASDAQ	NDAQ	Fri, May 31, 2019	30.11	30.33	29.91	30.21
4239	NASDAQ	NDAQ	Thu, May 30, 2019	30.20	30.50	30.10	30.22
4238	NASDAQ	NDAQ	Wed, May 29, 2019	30.01	30.15	29.87	30.11
4237	NASDAQ	NDAQ	Tue, May 28, 2019	30.04	30.42	29.99	29.99
4236	NASDAQ	NDAQ	Fri, May 24, 2019	30.14	30.30	29.94	30.01
4235	NASDAQ	NDAQ	Thu, May 23, 2019	29.82	30.16	29.73	30.01
4234	NASDAQ	NDAQ	Wed, May 22, 2019	30.27	30.35	30.02	30.12
4233	NASDAQ	NDAQ	Tue, May 21, 2019	30.29	30.50	30.29	30.43
4232	NASDAQ	NDAQ	Mon, May 20, 2019	30.00	30.15	29.93	30.09
4231	NASDAQ	NDAQ	Fri, May 17, 2019	30.23	30.35	30.06	30.10
4230	NASDAQ	NDAQ	Thu, May 16, 2019	30.29	30.40	30.05	30.31
4229	NASDAQ	NDAQ	Wed, May 15, 2019	30.23	30.51	30.09	30.25
4228	NASDAQ	NDAQ	Tue, May 14, 2019	30.38	30.73	30.36	30.39
4227	NASDAQ	NDAQ	Mon, May 13, 2019	30.44	30.44	30.07	30.30
4226	NASDAQ	NDAQ	Fri, May 10, 2019	30.29	30.87	30.13	30.84
4225	NASDAQ	NDAQ	Thu, May 9, 2019	30.05	30.46	29.86	30.39
4224	NASDAQ	NDAQ	Wed, May 8, 2019	30.27	30.52	30.19	30.33
4223	NASDAQ	NDAQ	Tue, May 7, 2019	30.70	30.83	30.15	30.30
4222	NASDAQ	NDAQ	Mon, May 6, 2019	30.57	30.97	30.35	30.91
4221	NASDAQ	NDAQ	Fri, May 3, 2019	30.87	30.98	30.68	30.71
4220	NASDAQ	NDAQ	Thu, May 2, 2019	30.82	30.98	30.66	30.75
4219	NASDAQ	NDAQ	Wed, May 1, 2019	30.73	31.11	30.54	30.77
4218	NASDAQ	NDAQ	Tue, Apr 30, 2019	30.48	30.77	30.45	30.73
4217	NASDAQ	NDAQ	Mon, Apr 29, 2019	30.00	30.53	29.95	30.48
4216	NASDAQ	NDAQ	Fri, Apr 26, 2019	29.88	30.03	29.59	29.95
4215	NASDAQ	NDAQ	Thu, Apr 25, 2019	29.62	29.86	29.41	29.81
4214	NASDAQ	NDAQ	Wed, Apr 24, 2019	29.96	30.43	29.32	29.73
4213	NASDAQ	NDAQ	Tue, Apr 23, 2019	29.92	30.06	29.78	29.88
4212	NASDAQ	NDAQ	Mon, Apr 22, 2019	29.97	30.04	29.77	29.91
4211	NASDAQ	NDAQ	Thu, Apr 18, 2019	30.09	30.19	29.93	30.00
4210	NASDAQ	NDAQ	Wed, Apr 17, 2019	29.94	30.12	29.84	30.07
4209	NASDAQ	NDAQ	Tue, Apr 16, 2019	29.61	29.95	29.49	29.92
4208	NASDAQ	NDAQ	Mon, Apr 15, 2019	29.27	29.56	29.13	29.49
4207	NASDAQ	NDAQ	Fri, Apr 12, 2019	29.25	29.32	28.98	29.27
4206	NASDAQ	NDAQ	Thu, Apr 11, 2019	29.22	29.27	28.84	29.01
4205	NASDAQ	NDAQ	Wed, Apr 10, 2019	29.29	29.31	29.02	29.17
4204	NASDAQ	NDAQ	Tue, Apr 9, 2019	29.45	29.62	29.15	29.23
4203	NASDAQ	NDAQ	Mon, Apr 8, 2019	29.54	29.79	29.33	29.59
4202	NASDAQ	NDAQ	Fri, Apr 5, 2019	29.81	29.83	29.39	29.53
4201	NASDAQ	NDAQ	Thu, Apr 4, 2019	29.77	29.88	29.56	29.73
4200	NASDAQ	NDAQ	Wed, Apr 3, 2019	29.87	29.96	29.67	29.77
4199	NASDAQ	NDAQ	Tue, Apr 2, 2019	29.43	29.70	29.37	29.67
4198	NASDAQ	NDAQ	Mon, Apr 1, 2019	29.41	29.52	29.21	29.47
4197	NASDAQ	NDAQ	Fri, Mar 29, 2019	29.09	29.28	28.97	29.16
4196	NASDAQ	NDAQ	Thu, Mar 28, 2019	28.74	28.93	28.62	28.91
4195	NASDAQ	NDAQ	Wed, Mar 27, 2019	28.60	28.74	28.40	28.70
4194	NASDAQ	NDAQ	Tue, Mar 26, 2019	28.45	28.64	28.31	28.61
4193	NASDAQ	NDAQ	Mon, Mar 25, 2019	27.98	28.45	27.98	28.30
4192	NASDAQ	NDAQ	Fri, Mar 22, 2019	27.94	28.11	27.77	27.96
4191	NASDAQ	NDAQ	Thu, Mar 21, 2019	27.69	28.22	27.69	28.12
4190	NASDAQ	NDAQ	Wed, Mar 20, 2019	28.05	28.16	27.73	27.79
4189	NASDAQ	NDAQ	Tue, Mar 19, 2019	28.19	28.43	27.94	28.05
4188	NASDAQ	NDAQ	Mon, Mar 18, 2019	27.93	28.15	27.93	28.08
4187	NASDAQ	NDAQ	Fri, Mar 15, 2019	28.00	28.20	27.80	27.85
4186	NASDAQ	NDAQ	Thu, Mar 14, 2019	28.24	28.34	27.94	28.00
4185	NASDAQ	NDAQ	Wed, Mar 13, 2019	28.06	28.66	27.97	28.35
4184	NASDAQ	NDAQ	Tue, Mar 12, 2019	28.12	28.15	27.93	27.94
4183	NASDAQ	NDAQ	Mon, Mar 11, 2019	27.92	28.11	27.91	28.01
4182	NASDAQ	NDAQ	Fri, Mar 8, 2019	28.41	28.49	27.41	27.81
4181	NASDAQ	NDAQ	Thu, Mar 7, 2019	29.22	29.22	28.57	28.66
4180	NASDAQ	NDAQ	Wed, Mar 6, 2019	29.65	29.67	29.10	29.22
4179	NASDAQ	NDAQ	Tue, Mar 5, 2019	30.05	30.10	29.47	29.58
4178	NASDAQ	NDAQ	Mon, Mar 4, 2019	30.72	30.83	29.86	30.05
4177	NASDAQ	NDAQ	Fri, Mar 1, 2019	30.74	30.84	30.55	30.66
4176	NASDAQ	NDAQ	Thu, Feb 28, 2019	30.29	30.53	30.29	30.52
4175	NASDAQ	NDAQ	Wed, Feb 27, 2019	30.29	30.47	30.24	30.27
4174	NASDAQ	NDAQ	Tue, Feb 26, 2019	30.05	30.41	30.00	30.37
4173	NASDAQ	NDAQ	Mon, Feb 25, 2019	29.81	30.19	29.80	30.05
4172	NASDAQ	NDAQ	Fri, Feb 22, 2019	29.37	29.70	29.37	29.68
4171	NASDAQ	NDAQ	Thu, Feb 21, 2019	29.39	29.42	29.22	29.36
4170	NASDAQ	NDAQ	Wed, Feb 20, 2019	29.25	29.36	29.07	29.36
4169	NASDAQ	NDAQ	Tue, Feb 19, 2019	29.16	29.40	29.14	29.27
4168	NASDAQ	NDAQ	Fri, Feb 15, 2019	29.19	29.26	28.98	29.25
4167	NASDAQ	NDAQ	Thu, Feb 14, 2019	29.08	29.65	28.84	29.05
4166	NASDAQ	NDAQ	Wed, Feb 13, 2019	29.28	29.44	29.23	29.33
4165	NASDAQ	NDAQ	Tue, Feb 12, 2019	29.00	29.27	28.97	29.19
4164	NASDAQ	NDAQ	Mon, Feb 11, 2019	29.09	29.13	28.80	28.90
4163	NASDAQ	NDAQ	Fri, Feb 8, 2019	28.85	29.03	28.61	29.02
4162	NASDAQ	NDAQ	Thu, Feb 7, 2019	28.84	28.97	28.59	28.94
4161	NASDAQ	NDAQ	Wed, Feb 6, 2019	28.96	29.04	28.82	28.98
4160	NASDAQ	NDAQ	Tue, Feb 5, 2019	29.02	29.02	28.70	28.94
4159	NASDAQ	NDAQ	Mon, Feb 4, 2019	29.14	29.15	28.63	28.99
4158	NASDAQ	NDAQ	Fri, Feb 1, 2019	29.35	29.56	28.95	29.13
4157	NASDAQ	NDAQ	Thu, Jan 31, 2019	28.79	29.39	28.70	29.35
4156	NASDAQ	NDAQ	Wed, Jan 30, 2019	28.34	29.33	27.97	28.90
4155	NASDAQ	NDAQ	Tue, Jan 29, 2019	28.72	28.79	28.47	28.60
4154	NASDAQ	NDAQ	Mon, Jan 28, 2019	28.37	28.69	28.24	28.69
4153	NASDAQ	NDAQ	Fri, Jan 25, 2019	28.57	28.70	28.40	28.56
4152	NASDAQ	NDAQ	Thu, Jan 24, 2019	28.16	28.36	28.08	28.33
4151	NASDAQ	NDAQ	Wed, Jan 23, 2019	27.85	28.28	27.80	28.24
4150	NASDAQ	NDAQ	Tue, Jan 22, 2019	27.67	27.95	27.46	27.80
4149	NASDAQ	NDAQ	Fri, Jan 18, 2019	27.63	27.94	27.48	27.71
4148	NASDAQ	NDAQ	Thu, Jan 17, 2019	27.65	27.77	27.38	27.48
4147	NASDAQ	NDAQ	Wed, Jan 16, 2019	27.13	27.72	27.00	27.65
4146	NASDAQ	NDAQ	Tue, Jan 15, 2019	26.79	27.09	26.79	27.01
4145	NASDAQ	NDAQ	Mon, Jan 14, 2019	26.68	26.96	26.68	26.84
4144	NASDAQ	NDAQ	Fri, Jan 11, 2019	26.67	26.93	26.53	26.90
4143	NASDAQ	NDAQ	Thu, Jan 10, 2019	26.61	26.89	26.39	26.85
4142	NASDAQ	NDAQ	Wed, Jan 9, 2019	26.67	26.85	26.49	26.66
4141	NASDAQ	NDAQ	Tue, Jan 8, 2019	26.79	26.99	26.30	26.53
4140	NASDAQ	NDAQ	Mon, Jan 7, 2019	26.66	26.99	26.35	26.60
4139	NASDAQ	NDAQ	Fri, Jan 4, 2019	26.68	27.45	26.45	27.32
4138	NASDAQ	NDAQ	Thu, Jan 3, 2019	27.31	27.31	26.22	26.27
4137	NASDAQ	NDAQ	Wed, Jan 2, 2019	26.87	27.34	26.86	27.00
4136	NASDAQ	NDAQ	Mon, Dec 31, 2018	26.97	27.35	26.85	27.19
4135	NASDAQ	NDAQ	Fri, Dec 28, 2018	27.04	27.28	26.53	26.84
4134	NASDAQ	NDAQ	Thu, Dec 27, 2018	26.16	26.90	25.94	26.90
4133	NASDAQ	NDAQ	Wed, Dec 26, 2018	25.77	26.43	25.16	26.42
4132	NASDAQ	NDAQ	Mon, Dec 24, 2018	26.14	26.30	25.56	25.58
4131	NASDAQ	NDAQ	Fri, Dec 21, 2018	26.89	27.50	26.49	26.50
4130	NASDAQ	NDAQ	Thu, Dec 20, 2018	27.62	27.73	26.84	27.00
4129	NASDAQ	NDAQ	Wed, Dec 19, 2018	28.00	28.32	27.47	27.67
4128	NASDAQ	NDAQ	Tue, Dec 18, 2018	28.58	28.81	27.81	27.91
4127	NASDAQ	NDAQ	Mon, Dec 17, 2018	28.77	28.84	28.34	28.42
4126	NASDAQ	NDAQ	Fri, Dec 14, 2018	28.91	29.11	28.67	28.85
4125	NASDAQ	NDAQ	Thu, Dec 13, 2018	29.14	29.23	28.80	29.01
4124	NASDAQ	NDAQ	Wed, Dec 12, 2018	29.39	29.57	29.14	29.16
4123	NASDAQ	NDAQ	Tue, Dec 11, 2018	29.42	29.87	29.08	29.10
4122	NASDAQ	NDAQ	Mon, Dec 10, 2018	29.12	29.12	28.37	29.03
4121	NASDAQ	NDAQ	Fri, Dec 7, 2018	29.98	30.04	29.06	29.12
4120	NASDAQ	NDAQ	Thu, Dec 6, 2018	29.87	30.06	29.58	29.96
4119	NASDAQ	NDAQ	Tue, Dec 4, 2018	30.86	30.99	30.03	30.13
4118	NASDAQ	NDAQ	Mon, Dec 3, 2018	30.79	31.05	30.65	30.88
4117	NASDAQ	NDAQ	Fri, Nov 30, 2018	30.11	30.54	30.01	30.44
4116	NASDAQ	NDAQ	Thu, Nov 29, 2018	29.93	30.46	29.70	30.13
4115	NASDAQ	NDAQ	Wed, Nov 28, 2018	29.96	30.07	29.55	29.98
4114	NASDAQ	NDAQ	Tue, Nov 27, 2018	29.72	29.96	29.62	29.82
4113	NASDAQ	NDAQ	Mon, Nov 26, 2018	29.53	29.88	29.51	29.81
4112	NASDAQ	NDAQ	Fri, Nov 23, 2018	29.00	29.38	28.77	29.29
4111	NASDAQ	NDAQ	Wed, Nov 21, 2018	29.36	29.36	29.00	29.09
4110	NASDAQ	NDAQ	Tue, Nov 20, 2018	29.42	29.42	28.78	29.14
4109	NASDAQ	NDAQ	Mon, Nov 19, 2018	29.56	29.77	29.48	29.66
4108	NASDAQ	NDAQ	Fri, Nov 16, 2018	29.24	29.67	29.07	29.58
4107	NASDAQ	NDAQ	Thu, Nov 15, 2018	28.64	29.40	28.41	29.36
4106	NASDAQ	NDAQ	Wed, Nov 14, 2018	29.71	29.91	28.55	28.63
4105	NASDAQ	NDAQ	Tue, Nov 13, 2018	29.57	29.78	29.38	29.55
4104	NASDAQ	NDAQ	Mon, Nov 12, 2018	30.13	30.18	29.44	29.53
4103	NASDAQ	NDAQ	Fri, Nov 9, 2018	30.31	30.44	29.87	30.13
4102	NASDAQ	NDAQ	Thu, Nov 8, 2018	30.00	30.48	30.00	30.45
4101	NASDAQ	NDAQ	Wed, Nov 7, 2018	30.05	30.32	29.90	30.25
4100	NASDAQ	NDAQ	Tue, Nov 6, 2018	29.49	29.91	29.49	29.87
4099	NASDAQ	NDAQ	Mon, Nov 5, 2018	29.05	29.61	29.03	29.59
4098	NASDAQ	NDAQ	Fri, Nov 2, 2018	29.13	29.29	28.71	29.00
4097	NASDAQ	NDAQ	Thu, Nov 1, 2018	28.86	29.16	28.65	29.00
4096	NASDAQ	NDAQ	Wed, Oct 31, 2018	28.81	29.04	28.71	28.90
4095	NASDAQ	NDAQ	Tue, Oct 30, 2018	28.16	28.65	27.89	28.61
4094	NASDAQ	NDAQ	Mon, Oct 29, 2018	28.12	28.36	27.70	28.03
4093	NASDAQ	NDAQ	Fri, Oct 26, 2018	27.67	28.05	27.38	27.84
4092	NASDAQ	NDAQ	Thu, Oct 25, 2018	27.25	28.01	27.03	27.86
4091	NASDAQ	NDAQ	Wed, Oct 24, 2018	27.07	27.62	26.66	27.16
4090	NASDAQ	NDAQ	Tue, Oct 23, 2018	26.49	27.28	26.49	27.22
4089	NASDAQ	NDAQ	Mon, Oct 22, 2018	27.02	27.24	26.95	27.00
4088	NASDAQ	NDAQ	Fri, Oct 19, 2018	26.72	27.07	26.60	26.91
4087	NASDAQ	NDAQ	Thu, Oct 18, 2018	26.88	27.17	26.60	26.65
4086	NASDAQ	NDAQ	Wed, Oct 17, 2018	27.05	27.12	26.44	26.88
4085	NASDAQ	NDAQ	Tue, Oct 16, 2018	26.90	27.42	26.80	27.31
4084	NASDAQ	NDAQ	Mon, Oct 15, 2018	26.64	26.89	26.60	26.67
4083	NASDAQ	NDAQ	Fri, Oct 12, 2018	27.63	27.63	26.36	26.67
4082	NASDAQ	NDAQ	Thu, Oct 11, 2018	27.20	27.43	26.32	26.55
4081	NASDAQ	NDAQ	Wed, Oct 10, 2018	28.08	28.22	27.29	27.32
4080	NASDAQ	NDAQ	Tue, Oct 9, 2018	28.23	28.33	27.80	28.15
4079	NASDAQ	NDAQ	Mon, Oct 8, 2018	28.48	28.52	28.04	28.31
4078	NASDAQ	NDAQ	Fri, Oct 5, 2018	28.68	28.82	28.39	28.51
4077	NASDAQ	NDAQ	Thu, Oct 4, 2018	28.56	28.97	28.47	28.61
4076	NASDAQ	NDAQ	Wed, Oct 3, 2018	28.81	28.83	28.44	28.59
4075	NASDAQ	NDAQ	Tue, Oct 2, 2018	29.02	29.04	28.48	28.64
4074	NASDAQ	NDAQ	Mon, Oct 1, 2018	28.80	29.12	28.63	29.04
4073	NASDAQ	NDAQ	Fri, Sep 28, 2018	28.74	28.86	28.58	28.60
4072	NASDAQ	NDAQ	Thu, Sep 27, 2018	28.74	28.93	28.69	28.82
4071	NASDAQ	NDAQ	Wed, Sep 26, 2018	29.18	29.36	28.61	28.64
4070	NASDAQ	NDAQ	Tue, Sep 25, 2018	30.00	30.03	29.21	29.23
4069	NASDAQ	NDAQ	Mon, Sep 24, 2018	30.10	30.11	29.91	29.96
4068	NASDAQ	NDAQ	Fri, Sep 21, 2018	30.04	30.25	29.89	30.18
4067	NASDAQ	NDAQ	Thu, Sep 20, 2018	30.11	30.27	29.78	29.95
4066	NASDAQ	NDAQ	Wed, Sep 19, 2018	29.89	30.10	29.64	29.99
4065	NASDAQ	NDAQ	Tue, Sep 18, 2018	29.71	30.04	29.71	30.03
4064	NASDAQ	NDAQ	Mon, Sep 17, 2018	30.25	30.25	29.66	29.71
4063	NASDAQ	NDAQ	Fri, Sep 14, 2018	30.51	30.64	30.22	30.24
4062	NASDAQ	NDAQ	Thu, Sep 13, 2018	30.59	30.65	30.30	30.62
4061	NASDAQ	NDAQ	Wed, Sep 12, 2018	31.27	31.38	30.45	30.51
4060	NASDAQ	NDAQ	Tue, Sep 11, 2018	31.05	31.39	30.93	31.25
4059	NASDAQ	NDAQ	Mon, Sep 10, 2018	31.12	31.37	31.06	31.13
4058	NASDAQ	NDAQ	Fri, Sep 7, 2018	31.02	31.23	30.93	31.05
4057	NASDAQ	NDAQ	Thu, Sep 6, 2018	31.47	31.66	30.99	31.03
4056	NASDAQ	NDAQ	Wed, Sep 5, 2018	32.19	32.28	31.42	31.50
4055	NASDAQ	NDAQ	Tue, Sep 4, 2018	31.84	32.25	31.82	32.25
4054	NASDAQ	NDAQ	Fri, Aug 31, 2018	31.47	31.85	31.33	31.81
4053	NASDAQ	NDAQ	Thu, Aug 30, 2018	31.57	31.60	31.43	31.50
4052	NASDAQ	NDAQ	Wed, Aug 29, 2018	31.69	31.80	31.51	31.62
4051	NASDAQ	NDAQ	Tue, Aug 28, 2018	31.72	31.98	31.66	31.70
4050	NASDAQ	NDAQ	Mon, Aug 27, 2018	31.61	31.92	31.61	31.67
4049	NASDAQ	NDAQ	Fri, Aug 24, 2018	31.12	31.65	31.08	31.58
4048	NASDAQ	NDAQ	Thu, Aug 23, 2018	30.95	31.19	30.95	31.10
4047	NASDAQ	NDAQ	Wed, Aug 22, 2018	30.74	31.00	30.64	30.95
4046	NASDAQ	NDAQ	Tue, Aug 21, 2018	31.06	31.12	30.81	30.84
4045	NASDAQ	NDAQ	Mon, Aug 20, 2018	30.97	31.12	30.93	31.05
4044	NASDAQ	NDAQ	Fri, Aug 17, 2018	30.90	31.04	30.74	31.01
4043	NASDAQ	NDAQ	Thu, Aug 16, 2018	31.00	31.07	30.73	30.90
4042	NASDAQ	NDAQ	Wed, Aug 15, 2018	30.69	31.02	30.61	30.70
4041	NASDAQ	NDAQ	Tue, Aug 14, 2018	30.74	30.91	30.73	30.85
4040	NASDAQ	NDAQ	Mon, Aug 13, 2018	30.75	31.12	30.50	30.67
4039	NASDAQ	NDAQ	Fri, Aug 10, 2018	30.74	31.20	30.55	30.71
4038	NASDAQ	NDAQ	Thu, Aug 9, 2018	31.00	31.21	30.88	30.94
4037	NASDAQ	NDAQ	Wed, Aug 8, 2018	31.16	31.21	30.94	30.99
4036	NASDAQ	NDAQ	Tue, Aug 7, 2018	30.78	31.19	30.73	31.12
4035	NASDAQ	NDAQ	Mon, Aug 6, 2018	30.47	30.67	30.44	30.65
4034	NASDAQ	NDAQ	Fri, Aug 3, 2018	30.58	30.66	30.31	30.50
4033	NASDAQ	NDAQ	Thu, Aug 2, 2018	30.30	30.73	30.19	30.58
4032	NASDAQ	NDAQ	Wed, Aug 1, 2018	30.54	30.98	30.45	30.46
4031	NASDAQ	NDAQ	Tue, Jul 31, 2018	31.02	31.18	30.19	30.47
4030	NASDAQ	NDAQ	Mon, Jul 30, 2018	31.92	31.94	30.78	30.84
4029	NASDAQ	NDAQ	Fri, Jul 27, 2018	31.45	31.96	31.45	31.89
4028	NASDAQ	NDAQ	Thu, Jul 26, 2018	31.36	31.54	31.29	31.35
4027	NASDAQ	NDAQ	Wed, Jul 25, 2018	31.33	31.43	30.77	31.37
4026	NASDAQ	NDAQ	Tue, Jul 24, 2018	31.89	31.89	31.68	31.74
4025	NASDAQ	NDAQ	Mon, Jul 23, 2018	31.60	31.85	31.58	31.84
4024	NASDAQ	NDAQ	Fri, Jul 20, 2018	31.58	31.69	31.43	31.67
4023	NASDAQ	NDAQ	Thu, Jul 19, 2018	31.71	31.96	31.63	31.67
4022	NASDAQ	NDAQ	Wed, Jul 18, 2018	31.51	31.88	31.47	31.86
4021	NASDAQ	NDAQ	Tue, Jul 17, 2018	31.18	31.50	31.11	31.48
4020	NASDAQ	NDAQ	Mon, Jul 16, 2018	31.05	31.47	31.05	31.30
4019	NASDAQ	NDAQ	Fri, Jul 13, 2018	31.08	31.17	30.89	31.04
4018	NASDAQ	NDAQ	Thu, Jul 12, 2018	30.65	31.19	30.61	31.12
4017	NASDAQ	NDAQ	Wed, Jul 11, 2018	30.10	30.52	30.10	30.46
4016	NASDAQ	NDAQ	Tue, Jul 10, 2018	30.26	30.48	30.21	30.25
4015	NASDAQ	NDAQ	Mon, Jul 9, 2018	30.13	30.51	30.13	30.39
4014	NASDAQ	NDAQ	Fri, Jul 6, 2018	30.12	30.24	29.90	30.04
4013	NASDAQ	NDAQ	Thu, Jul 5, 2018	30.11	30.29	29.92	30.11
4012	NASDAQ	NDAQ	Tue, Jul 3, 2018	30.97	30.97	30.00	30.05
4011	NASDAQ	NDAQ	Mon, Jul 2, 2018	30.43	30.82	30.27	30.56
4010	NASDAQ	NDAQ	Fri, Jun 29, 2018	30.61	30.86	30.41	30.42
4009	NASDAQ	NDAQ	Thu, Jun 28, 2018	30.36	30.62	30.22	30.52
4008	NASDAQ	NDAQ	Wed, Jun 27, 2018	30.63	30.90	30.35	30.37
4007	NASDAQ	NDAQ	Tue, Jun 26, 2018	30.57	30.76	30.41	30.55
4006	NASDAQ	NDAQ	Mon, Jun 25, 2018	31.05	31.21	30.37	30.62
4005	NASDAQ	NDAQ	Fri, Jun 22, 2018	31.46	31.50	31.06	31.20
4004	NASDAQ	NDAQ	Thu, Jun 21, 2018	31.37	31.56	31.06	31.38
4003	NASDAQ	NDAQ	Wed, Jun 20, 2018	31.44	31.56	31.27	31.30
4002	NASDAQ	NDAQ	Tue, Jun 19, 2018	31.22	31.36	31.07	31.33
4001	NASDAQ	NDAQ	Mon, Jun 18, 2018	31.47	31.62	31.37	31.40
4000	NASDAQ	NDAQ	Fri, Jun 15, 2018	31.52	31.70	31.34	31.64
3999	NASDAQ	NDAQ	Thu, Jun 14, 2018	31.80	31.93	31.55	31.59
3998	NASDAQ	NDAQ	Wed, Jun 13, 2018	31.80	32.06	31.73	31.77
3997	NASDAQ	NDAQ	Tue, Jun 12, 2018	31.79	31.87	31.58	31.77
3996	NASDAQ	NDAQ	Mon, Jun 11, 2018	31.76	31.86	31.68	31.70
3995	NASDAQ	NDAQ	Fri, Jun 8, 2018	31.75	31.80	30.92	31.71
3994	NASDAQ	NDAQ	Thu, Jun 7, 2018	31.58	31.90	31.57	31.74
3993	NASDAQ	NDAQ	Wed, Jun 6, 2018	31.16	31.64	31.11	31.62
3992	NASDAQ	NDAQ	Tue, Jun 5, 2018	31.07	31.23	30.94	31.10
3991	NASDAQ	NDAQ	Mon, Jun 4, 2018	30.83	31.14	30.78	31.04
3990	NASDAQ	NDAQ	Fri, Jun 1, 2018	30.88	31.01	30.62	30.70
3989	NASDAQ	NDAQ	Thu, May 31, 2018	31.10	31.33	30.55	30.62
3988	NASDAQ	NDAQ	Wed, May 30, 2018	30.96	31.44	30.92	31.15
3987	NASDAQ	NDAQ	Tue, May 29, 2018	30.74	30.96	30.54	30.73
3986	NASDAQ	NDAQ	Fri, May 25, 2018	30.81	30.97	30.69	30.93
3985	NASDAQ	NDAQ	Thu, May 24, 2018	30.59	30.91	30.36	30.87
3984	NASDAQ	NDAQ	Wed, May 23, 2018	30.35	30.64	30.25	30.63
3983	NASDAQ	NDAQ	Tue, May 22, 2018	30.41	30.65	30.17	30.50
3982	NASDAQ	NDAQ	Mon, May 21, 2018	30.11	30.45	30.11	30.40
3981	NASDAQ	NDAQ	Fri, May 18, 2018	30.13	30.20	30.01	30.02
3980	NASDAQ	NDAQ	Thu, May 17, 2018	29.99	30.24	29.90	30.19
3979	NASDAQ	NDAQ	Wed, May 16, 2018	29.98	30.24	29.79	30.08
3978	NASDAQ	NDAQ	Tue, May 15, 2018	30.02	30.32	29.92	29.98
3977	NASDAQ	NDAQ	Mon, May 14, 2018	30.27	30.40	30.01	30.13
3976	NASDAQ	NDAQ	Fri, May 11, 2018	30.12	30.30	30.05	30.18
3975	NASDAQ	NDAQ	Thu, May 10, 2018	30.04	30.32	29.93	30.12
3974	NASDAQ	NDAQ	Wed, May 9, 2018	29.50	30.11	29.35	30.03
3973	NASDAQ	NDAQ	Tue, May 8, 2018	29.57	29.70	29.41	29.45
3972	NASDAQ	NDAQ	Mon, May 7, 2018	29.24	29.66	29.20	29.55
3971	NASDAQ	NDAQ	Fri, May 4, 2018	28.59	29.38	28.53	29.23
3970	NASDAQ	NDAQ	Thu, May 3, 2018	29.22	29.39	28.32	28.67
3969	NASDAQ	NDAQ	Wed, May 2, 2018	29.50	29.77	29.17	29.30
3968	NASDAQ	NDAQ	Tue, May 1, 2018	29.34	29.69	29.32	29.67
3967	NASDAQ	NDAQ	Mon, Apr 30, 2018	29.63	29.92	29.44	29.44
3966	NASDAQ	NDAQ	Fri, Apr 27, 2018	29.44	29.65	29.25	29.60
3965	NASDAQ	NDAQ	Thu, Apr 26, 2018	29.45	29.56	29.14	29.39
3964	NASDAQ	NDAQ	Wed, Apr 25, 2018	28.77	29.32	28.62	29.26
3963	NASDAQ	NDAQ	Tue, Apr 24, 2018	29.11	29.22	28.62	28.75
3962	NASDAQ	NDAQ	Mon, Apr 23, 2018	29.14	29.20	28.80	28.98
3961	NASDAQ	NDAQ	Fri, Apr 20, 2018	29.00	29.22	28.92	29.14
3960	NASDAQ	NDAQ	Thu, Apr 19, 2018	28.65	29.08	28.58	28.98
3959	NASDAQ	NDAQ	Wed, Apr 18, 2018	28.78	28.78	28.53	28.55
3958	NASDAQ	NDAQ	Tue, Apr 17, 2018	28.83	28.95	28.59	28.63
3957	NASDAQ	NDAQ	Mon, Apr 16, 2018	28.83	28.99	28.60	28.66
3956	NASDAQ	NDAQ	Fri, Apr 13, 2018	28.94	28.98	28.56	28.64
3955	NASDAQ	NDAQ	Thu, Apr 12, 2018	28.52	29.01	28.52	28.87
3954	NASDAQ	NDAQ	Wed, Apr 11, 2018	28.44	28.74	28.39	28.58
3953	NASDAQ	NDAQ	Tue, Apr 10, 2018	28.71	28.80	28.34	28.65
3952	NASDAQ	NDAQ	Mon, Apr 9, 2018	28.49	28.89	28.32	28.43
3951	NASDAQ	NDAQ	Fri, Apr 6, 2018	28.63	28.73	28.16	28.40
3950	NASDAQ	NDAQ	Thu, Apr 5, 2018	28.83	28.98	28.67	28.77
3949	NASDAQ	NDAQ	Wed, Apr 4, 2018	28.47	28.80	28.38	28.74
3948	NASDAQ	NDAQ	Tue, Apr 3, 2018	28.53	28.90	28.37	28.88
3947	NASDAQ	NDAQ	Mon, Apr 2, 2018	28.74	28.80	28.15	28.51
3946	NASDAQ	NDAQ	Thu, Mar 29, 2018	28.12	28.87	28.01	28.74
3945	NASDAQ	NDAQ	Wed, Mar 28, 2018	27.31	28.24	27.31	27.83
3944	NASDAQ	NDAQ	Tue, Mar 27, 2018	27.90	28.15	27.13	27.31
3943	NASDAQ	NDAQ	Mon, Mar 26, 2018	27.31	27.90	27.26	27.83
3942	NASDAQ	NDAQ	Fri, Mar 23, 2018	27.40	27.55	26.87	26.91
3941	NASDAQ	NDAQ	Thu, Mar 22, 2018	27.87	28.04	27.31	27.34
3940	NASDAQ	NDAQ	Wed, Mar 21, 2018	28.04	28.30	28.00	28.07
3939	NASDAQ	NDAQ	Tue, Mar 20, 2018	28.00	28.25	27.91	28.05
3938	NASDAQ	NDAQ	Mon, Mar 19, 2018	27.97	28.07	27.62	27.87
3937	NASDAQ	NDAQ	Fri, Mar 16, 2018	28.06	28.16	27.85	27.99
3936	NASDAQ	NDAQ	Thu, Mar 15, 2018	28.12	28.12	27.85	28.03
3935	NASDAQ	NDAQ	Wed, Mar 14, 2018	28.53	28.55	28.03	28.12
3934	NASDAQ	NDAQ	Tue, Mar 13, 2018	28.82	28.82	28.34	28.42
3933	NASDAQ	NDAQ	Mon, Mar 12, 2018	28.91	29.00	28.39	28.63
3932	NASDAQ	NDAQ	Fri, Mar 9, 2018	28.47	28.89	28.36	28.84
3931	NASDAQ	NDAQ	Thu, Mar 8, 2018	28.07	28.34	27.88	28.29
3930	NASDAQ	NDAQ	Wed, Mar 7, 2018	27.68	28.04	27.68	27.98
3929	NASDAQ	NDAQ	Tue, Mar 6, 2018	27.52	28.16	27.35	27.97
3928	NASDAQ	NDAQ	Mon, Mar 5, 2018	26.73	27.31	26.66	27.26
3927	NASDAQ	NDAQ	Fri, Mar 2, 2018	26.43	26.93	26.35	26.86
3926	NASDAQ	NDAQ	Thu, Mar 1, 2018	27.00	27.00	26.41	26.53
3925	NASDAQ	NDAQ	Wed, Feb 28, 2018	27.38	27.57	26.91	26.92
3924	NASDAQ	NDAQ	Tue, Feb 27, 2018	27.25	27.51	27.08	27.23
3923	NASDAQ	NDAQ	Mon, Feb 26, 2018	27.03	27.24	26.89	27.22
3922	NASDAQ	NDAQ	Fri, Feb 23, 2018	26.22	26.83	26.17	26.83
3921	NASDAQ	NDAQ	Thu, Feb 22, 2018	26.44	26.55	25.99	26.07
3920	NASDAQ	NDAQ	Wed, Feb 21, 2018	26.35	26.89	26.28	26.37
3919	NASDAQ	NDAQ	Tue, Feb 20, 2018	26.28	26.81	26.18	26.27
3918	NASDAQ	NDAQ	Fri, Feb 16, 2018	26.64	26.77	26.29	26.34
3917	NASDAQ	NDAQ	Thu, Feb 15, 2018	26.81	26.89	26.20	26.79
3916	NASDAQ	NDAQ	Wed, Feb 14, 2018	26.07	26.62	25.97	26.59
3915	NASDAQ	NDAQ	Tue, Feb 13, 2018	25.79	26.22	25.69	26.17
3914	NASDAQ	NDAQ	Mon, Feb 12, 2018	25.68	26.05	25.68	25.85
3913	NASDAQ	NDAQ	Fri, Feb 9, 2018	25.07	25.55	24.61	25.37
3912	NASDAQ	NDAQ	Thu, Feb 8, 2018	25.72	25.98	24.93	25.07
3911	NASDAQ	NDAQ	Wed, Feb 7, 2018	25.84	26.22	25.75	25.76
3910	NASDAQ	NDAQ	Tue, Feb 6, 2018	24.97	26.00	24.33	25.91
3909	NASDAQ	NDAQ	Mon, Feb 5, 2018	26.53	26.99	25.73	25.82
3908	NASDAQ	NDAQ	Fri, Feb 2, 2018	27.01	27.27	26.76	26.78
3907	NASDAQ	NDAQ	Thu, Feb 1, 2018	26.77	27.39	26.72	27.12
3906	NASDAQ	NDAQ	Wed, Jan 31, 2018	27.35	27.76	26.84	26.97
3905	NASDAQ	NDAQ	Tue, Jan 30, 2018	27.16	27.41	27.12	27.28
3904	NASDAQ	NDAQ	Mon, Jan 29, 2018	27.12	27.45	27.09	27.22
3903	NASDAQ	NDAQ	Fri, Jan 26, 2018	27.13	27.13	26.92	27.12
3902	NASDAQ	NDAQ	Thu, Jan 25, 2018	27.09	27.28	26.95	27.06
3901	NASDAQ	NDAQ	Wed, Jan 24, 2018	26.84	27.11	26.64	27.06
3900	NASDAQ	NDAQ	Tue, Jan 23, 2018	26.90	26.95	26.60	26.74
3899	NASDAQ	NDAQ	Mon, Jan 22, 2018	26.80	26.89	26.70	26.88
3898	NASDAQ	NDAQ	Fri, Jan 19, 2018	26.65	26.78	26.61	26.69
3897	NASDAQ	NDAQ	Thu, Jan 18, 2018	26.73	26.75	26.30	26.61
3896	NASDAQ	NDAQ	Wed, Jan 17, 2018	26.94	26.94	26.77	26.82
3895	NASDAQ	NDAQ	Tue, Jan 16, 2018	27.29	27.38	26.74	26.81
3894	NASDAQ	NDAQ	Fri, Jan 12, 2018	26.90	27.18	26.75	27.14
3893	NASDAQ	NDAQ	Thu, Jan 11, 2018	27.10	27.10	26.65	26.82
3892	NASDAQ	NDAQ	Wed, Jan 10, 2018	26.80	27.13	26.71	27.08
3891	NASDAQ	NDAQ	Tue, Jan 9, 2018	26.72	26.92	26.70	26.72
3890	NASDAQ	NDAQ	Mon, Jan 8, 2018	26.42	26.84	26.40	26.65
3889	NASDAQ	NDAQ	Fri, Jan 5, 2018	26.34	26.52	26.23	26.40
3888	NASDAQ	NDAQ	Thu, Jan 4, 2018	25.88	26.32	25.85	26.23
3887	NASDAQ	NDAQ	Wed, Jan 3, 2018	25.55	25.96	25.53	25.89
3886	NASDAQ	NDAQ	Tue, Jan 2, 2018	25.72	25.77	25.49	25.58
3885	NASDAQ	NDAQ	Fri, Dec 29, 2017	25.60	25.72	25.53	25.61
3884	NASDAQ	NDAQ	Thu, Dec 28, 2017	25.45	25.58	25.43	25.56
3883	NASDAQ	NDAQ	Wed, Dec 27, 2017	25.39	25.61	25.34	25.45
3882	NASDAQ	NDAQ	Tue, Dec 26, 2017	25.42	25.42	25.28	25.38
3881	NASDAQ	NDAQ	Fri, Dec 22, 2017	25.20	25.38	25.12	25.36
3880	NASDAQ	NDAQ	Thu, Dec 21, 2017	25.10	25.24	25.04	25.13
3879	NASDAQ	NDAQ	Wed, Dec 20, 2017	25.46	25.57	24.98	25.02
3878	NASDAQ	NDAQ	Tue, Dec 19, 2017	25.69	25.77	25.34	25.37
3877	NASDAQ	NDAQ	Mon, Dec 18, 2017	25.95	25.97	25.62	25.66
3876	NASDAQ	NDAQ	Fri, Dec 15, 2017	25.98	26.04	25.77	25.84
3875	NASDAQ	NDAQ	Thu, Dec 14, 2017	26.03	26.16	25.79	25.82
3874	NASDAQ	NDAQ	Wed, Dec 13, 2017	26.42	26.50	26.04	26.07
3873	NASDAQ	NDAQ	Tue, Dec 12, 2017	26.40	26.54	26.28	26.42
3872	NASDAQ	NDAQ	Mon, Dec 11, 2017	26.40	26.71	26.33	26.41
3871	NASDAQ	NDAQ	Fri, Dec 8, 2017	25.98	26.27	25.83	26.26
3870	NASDAQ	NDAQ	Thu, Dec 7, 2017	26.13	26.18	25.59	25.93
3869	NASDAQ	NDAQ	Wed, Dec 6, 2017	26.25	26.39	26.04	26.11
3868	NASDAQ	NDAQ	Tue, Dec 5, 2017	26.30	26.38	26.07	26.17
3867	NASDAQ	NDAQ	Mon, Dec 4, 2017	26.67	26.67	26.23	26.31
3866	NASDAQ	NDAQ	Fri, Dec 1, 2017	26.49	26.57	26.25	26.42
3865	NASDAQ	NDAQ	Thu, Nov 30, 2017	26.33	26.62	26.23	26.39
3864	NASDAQ	NDAQ	Wed, Nov 29, 2017	26.18	26.56	26.10	26.19
3863	NASDAQ	NDAQ	Tue, Nov 28, 2017	25.82	26.14	25.70	26.11
3862	NASDAQ	NDAQ	Mon, Nov 27, 2017	25.83	25.91	25.69	25.74
3861	NASDAQ	NDAQ	Fri, Nov 24, 2017	25.77	25.81	25.69	25.75
3860	NASDAQ	NDAQ	Wed, Nov 22, 2017	25.79	25.79	25.66	25.72
3859	NASDAQ	NDAQ	Tue, Nov 21, 2017	25.71	25.79	25.64	25.75
3858	NASDAQ	NDAQ	Mon, Nov 20, 2017	25.32	25.72	25.32	25.63
3857	NASDAQ	NDAQ	Fri, Nov 17, 2017	25.33	25.39	25.25	25.32
3856	NASDAQ	NDAQ	Thu, Nov 16, 2017	25.33	25.41	25.26	25.32
3855	NASDAQ	NDAQ	Wed, Nov 15, 2017	25.31	25.48	25.22	25.31
3854	NASDAQ	NDAQ	Tue, Nov 14, 2017	25.10	25.34	25.01	25.32
3853	NASDAQ	NDAQ	Mon, Nov 13, 2017	24.55	25.30	24.44	25.14
3852	NASDAQ	NDAQ	Fri, Nov 10, 2017	24.48	24.59	24.32	24.52
3851	NASDAQ	NDAQ	Thu, Nov 9, 2017	24.19	24.60	24.05	24.58
3850	NASDAQ	NDAQ	Wed, Nov 8, 2017	24.04	24.30	23.98	24.25
3849	NASDAQ	NDAQ	Tue, Nov 7, 2017	23.93	24.26	23.88	24.01
3848	NASDAQ	NDAQ	Mon, Nov 6, 2017	24.07	24.15	23.94	23.99
3847	NASDAQ	NDAQ	Fri, Nov 3, 2017	24.36	24.38	24.11	24.13
3846	NASDAQ	NDAQ	Thu, Nov 2, 2017	24.11	24.48	24.02	24.39
3845	NASDAQ	NDAQ	Wed, Nov 1, 2017	24.34	24.34	24.12	24.14
3844	NASDAQ	NDAQ	Tue, Oct 31, 2017	24.13	24.28	23.98	24.22
3843	NASDAQ	NDAQ	Mon, Oct 30, 2017	24.10	24.38	24.02	24.13
3842	NASDAQ	NDAQ	Fri, Oct 27, 2017	24.22	24.22	23.92	24.11
3841	NASDAQ	NDAQ	Thu, Oct 26, 2017	24.20	24.29	24.00	24.10
3840	NASDAQ	NDAQ	Wed, Oct 25, 2017	24.24	24.54	24.12	24.15
3839	NASDAQ	NDAQ	Tue, Oct 24, 2017	24.58	24.65	24.41	24.48
3838	NASDAQ	NDAQ	Mon, Oct 23, 2017	24.29	24.53	24.21	24.50
3837	NASDAQ	NDAQ	Fri, Oct 20, 2017	24.34	24.49	24.07	24.31
3836	NASDAQ	NDAQ	Thu, Oct 19, 2017	24.64	24.68	24.14	24.31
3835	NASDAQ	NDAQ	Wed, Oct 18, 2017	24.89	24.97	24.73	24.87
3834	NASDAQ	NDAQ	Tue, Oct 17, 2017	24.73	24.97	24.66	24.90
3833	NASDAQ	NDAQ	Mon, Oct 16, 2017	24.78	24.83	24.58	24.70
3832	NASDAQ	NDAQ	Fri, Oct 13, 2017	24.93	24.98	24.70	24.78
3831	NASDAQ	NDAQ	Thu, Oct 12, 2017	25.24	25.25	24.91	24.97
3830	NASDAQ	NDAQ	Wed, Oct 11, 2017	24.89	25.23	24.79	25.21
3829	NASDAQ	NDAQ	Tue, Oct 10, 2017	24.78	24.93	24.55	24.85
3828	NASDAQ	NDAQ	Mon, Oct 9, 2017	24.50	25.10	24.48	24.83
3827	NASDAQ	NDAQ	Fri, Oct 6, 2017	25.91	25.95	24.57	24.63
3826	NASDAQ	NDAQ	Thu, Oct 5, 2017	25.91	26.02	25.81	25.88
3825	NASDAQ	NDAQ	Wed, Oct 4, 2017	25.85	25.88	25.70	25.86
3824	NASDAQ	NDAQ	Tue, Oct 3, 2017	25.87	26.00	25.72	25.92
3823	NASDAQ	NDAQ	Mon, Oct 2, 2017	25.89	25.94	25.72	25.93
3822	NASDAQ	NDAQ	Fri, Sep 29, 2017	25.86	25.94	25.67	25.86
3821	NASDAQ	NDAQ	Thu, Sep 28, 2017	25.70	26.10	25.66	25.88
3820	NASDAQ	NDAQ	Wed, Sep 27, 2017	25.62	25.82	25.57	25.71
3819	NASDAQ	NDAQ	Tue, Sep 26, 2017	25.82	25.83	25.44	25.46
3818	NASDAQ	NDAQ	Mon, Sep 25, 2017	25.48	25.72	25.30	25.71
3817	NASDAQ	NDAQ	Fri, Sep 22, 2017	25.36	25.56	25.30	25.47
3816	NASDAQ	NDAQ	Thu, Sep 21, 2017	25.61	25.61	25.13	25.37
3815	NASDAQ	NDAQ	Wed, Sep 20, 2017	25.30	25.63	25.22	25.58
3814	NASDAQ	NDAQ	Tue, Sep 19, 2017	25.09	25.48	25.09	25.44
3813	NASDAQ	NDAQ	Mon, Sep 18, 2017	24.94	25.09	24.87	25.03
3812	NASDAQ	NDAQ	Fri, Sep 15, 2017	24.91	25.07	24.80	24.92
3811	NASDAQ	NDAQ	Thu, Sep 14, 2017	24.78	24.91	24.77	24.90
3810	NASDAQ	NDAQ	Wed, Sep 13, 2017	24.97	25.03	24.83	24.91
3809	NASDAQ	NDAQ	Tue, Sep 12, 2017	24.63	25.01	24.59	25.01
3808	NASDAQ	NDAQ	Mon, Sep 11, 2017	24.88	25.05	24.69	24.72
3807	NASDAQ	NDAQ	Fri, Sep 8, 2017	24.58	24.92	24.58	24.78
3806	NASDAQ	NDAQ	Thu, Sep 7, 2017	24.74	24.78	24.45	24.57
3805	NASDAQ	NDAQ	Wed, Sep 6, 2017	24.88	25.03	24.72	24.73
3804	NASDAQ	NDAQ	Tue, Sep 5, 2017	25.12	25.12	24.57	24.79
3803	NASDAQ	NDAQ	Fri, Sep 1, 2017	25.16	25.23	25.06	25.12
3802	NASDAQ	NDAQ	Thu, Aug 31, 2017	25.06	25.25	25.06	25.13
3801	NASDAQ	NDAQ	Wed, Aug 30, 2017	25.05	25.18	25.02	25.03
3800	NASDAQ	NDAQ	Tue, Aug 29, 2017	25.04	25.13	24.96	25.07
3799	NASDAQ	NDAQ	Mon, Aug 28, 2017	25.33	25.38	25.13	25.21
3798	NASDAQ	NDAQ	Fri, Aug 25, 2017	25.08	25.38	25.08	25.25
3797	NASDAQ	NDAQ	Thu, Aug 24, 2017	25.30	25.30	24.97	24.98
3796	NASDAQ	NDAQ	Wed, Aug 23, 2017	25.38	25.38	25.20	25.23
3795	NASDAQ	NDAQ	Tue, Aug 22, 2017	25.19	25.56	25.14	25.48
3794	NASDAQ	NDAQ	Mon, Aug 21, 2017	24.97	25.15	24.89	25.10
3793	NASDAQ	NDAQ	Fri, Aug 18, 2017	25.38	25.40	24.87	24.97
3792	NASDAQ	NDAQ	Thu, Aug 17, 2017	25.68	25.81	25.40	25.43
3791	NASDAQ	NDAQ	Wed, Aug 16, 2017	25.77	25.92	25.68	25.71
3790	NASDAQ	NDAQ	Tue, Aug 15, 2017	25.70	25.73	25.61	25.67
3789	NASDAQ	NDAQ	Mon, Aug 14, 2017	25.32	25.64	25.31	25.60
3788	NASDAQ	NDAQ	Fri, Aug 11, 2017	25.39	25.46	25.14	25.17
3787	NASDAQ	NDAQ	Thu, Aug 10, 2017	25.34	25.60	25.20	25.31
3786	NASDAQ	NDAQ	Wed, Aug 9, 2017	24.95	25.43	24.89	25.42
3785	NASDAQ	NDAQ	Tue, Aug 8, 2017	25.03	25.13	24.99	25.08
3784	NASDAQ	NDAQ	Mon, Aug 7, 2017	25.09	25.19	24.99	25.00
3783	NASDAQ	NDAQ	Fri, Aug 4, 2017	25.17	25.23	24.98	25.04
3782	NASDAQ	NDAQ	Thu, Aug 3, 2017	24.86	25.09	24.84	25.03
3781	NASDAQ	NDAQ	Wed, Aug 2, 2017	24.92	24.97	24.79	24.89
3780	NASDAQ	NDAQ	Tue, Aug 1, 2017	24.81	24.94	24.70	24.93
3779	NASDAQ	NDAQ	Mon, Jul 31, 2017	24.82	24.88	24.76	24.79
3778	NASDAQ	NDAQ	Fri, Jul 28, 2017	24.77	24.91	24.70	24.79
3777	NASDAQ	NDAQ	Thu, Jul 27, 2017	24.83	25.08	24.57	24.78
3776	NASDAQ	NDAQ	Wed, Jul 26, 2017	23.25	24.84	23.17	24.82
3775	NASDAQ	NDAQ	Tue, Jul 25, 2017	24.34	24.45	24.19	24.25
3774	NASDAQ	NDAQ	Mon, Jul 24, 2017	24.13	24.26	24.13	24.21
3773	NASDAQ	NDAQ	Fri, Jul 21, 2017	23.98	24.26	23.98	24.25
3772	NASDAQ	NDAQ	Thu, Jul 20, 2017	23.94	24.05	23.90	24.01
3771	NASDAQ	NDAQ	Wed, Jul 19, 2017	23.90	23.96	23.80	23.94
3770	NASDAQ	NDAQ	Tue, Jul 18, 2017	23.79	23.93	23.69	23.90
3769	NASDAQ	NDAQ	Mon, Jul 17, 2017	23.67	23.93	23.58	23.83
3768	NASDAQ	NDAQ	Fri, Jul 14, 2017	23.77	23.89	23.55	23.69
3767	NASDAQ	NDAQ	Thu, Jul 13, 2017	23.83	23.96	23.76	23.85
3766	NASDAQ	NDAQ	Wed, Jul 12, 2017	23.72	23.84	23.64	23.78
3765	NASDAQ	NDAQ	Tue, Jul 11, 2017	23.77	23.93	23.67	23.73
3764	NASDAQ	NDAQ	Mon, Jul 10, 2017	23.84	23.94	23.77	23.78
3763	NASDAQ	NDAQ	Fri, Jul 7, 2017	23.80	23.93	23.65	23.88
3762	NASDAQ	NDAQ	Thu, Jul 6, 2017	23.85	23.89	23.72	23.75
3761	NASDAQ	NDAQ	Wed, Jul 5, 2017	23.90	24.05	23.85	23.89
3760	NASDAQ	NDAQ	Mon, Jul 3, 2017	23.84	24.09	23.83	23.88
3759	NASDAQ	NDAQ	Fri, Jun 30, 2017	23.86	23.99	23.83	23.83
3758	NASDAQ	NDAQ	Thu, Jun 29, 2017	24.00	24.05	23.75	23.85
3757	NASDAQ	NDAQ	Wed, Jun 28, 2017	23.65	23.95	23.60	23.88
3756	NASDAQ	NDAQ	Tue, Jun 27, 2017	23.46	23.66	23.43	23.56
3755	NASDAQ	NDAQ	Mon, Jun 26, 2017	23.31	23.46	23.27	23.43
3754	NASDAQ	NDAQ	Fri, Jun 23, 2017	23.22	23.32	23.19	23.29
3753	NASDAQ	NDAQ	Thu, Jun 22, 2017	23.25	23.29	23.15	23.18
3752	NASDAQ	NDAQ	Wed, Jun 21, 2017	23.47	23.48	23.19	23.25
3751	NASDAQ	NDAQ	Tue, Jun 20, 2017	23.65	23.68	23.39	23.42
3750	NASDAQ	NDAQ	Mon, Jun 19, 2017	23.80	23.82	23.66	23.71
3749	NASDAQ	NDAQ	Fri, Jun 16, 2017	23.51	23.73	23.51	23.72
3748	NASDAQ	NDAQ	Thu, Jun 15, 2017	23.62	23.68	23.52	23.65
3747	NASDAQ	NDAQ	Wed, Jun 14, 2017	23.68	23.81	23.62	23.68
3746	NASDAQ	NDAQ	Tue, Jun 13, 2017	23.49	23.98	23.49	23.83
3745	NASDAQ	NDAQ	Mon, Jun 12, 2017	23.49	23.63	23.44	23.47
3744	NASDAQ	NDAQ	Fri, Jun 9, 2017	23.60	23.60	23.43	23.51
3743	NASDAQ	NDAQ	Thu, Jun 8, 2017	23.20	23.50	23.20	23.40
3742	NASDAQ	NDAQ	Wed, Jun 7, 2017	22.85	23.22	22.78	23.20
3741	NASDAQ	NDAQ	Tue, Jun 6, 2017	22.57	22.77	22.50	22.75
3740	NASDAQ	NDAQ	Mon, Jun 5, 2017	22.50	22.83	22.50	22.62
3739	NASDAQ	NDAQ	Fri, Jun 2, 2017	22.67	22.67	22.46	22.50
3738	NASDAQ	NDAQ	Thu, Jun 1, 2017	22.68	22.71	22.46	22.62
3737	NASDAQ	NDAQ	Wed, May 31, 2017	22.56	22.69	22.43	22.55
3736	NASDAQ	NDAQ	Tue, May 30, 2017	22.49	22.57	22.40	22.47
3735	NASDAQ	NDAQ	Fri, May 26, 2017	22.72	22.77	22.51	22.53
3734	NASDAQ	NDAQ	Thu, May 25, 2017	22.56	22.78	22.54	22.73
3733	NASDAQ	NDAQ	Wed, May 24, 2017	22.72	22.77	22.55	22.56
3732	NASDAQ	NDAQ	Tue, May 23, 2017	22.66	22.71	22.56	22.64
3731	NASDAQ	NDAQ	Mon, May 22, 2017	22.57	22.66	22.46	22.64
3730	NASDAQ	NDAQ	Fri, May 19, 2017	22.26	22.50	22.20	22.48
3729	NASDAQ	NDAQ	Thu, May 18, 2017	22.25	22.31	21.99	22.25
3728	NASDAQ	NDAQ	Wed, May 17, 2017	22.26	22.41	22.21	22.24
3727	NASDAQ	NDAQ	Tue, May 16, 2017	22.58	22.61	22.42	22.46
3726	NASDAQ	NDAQ	Mon, May 15, 2017	22.48	22.69	22.48	22.59
3725	NASDAQ	NDAQ	Fri, May 12, 2017	22.34	22.58	22.32	22.52
3724	NASDAQ	NDAQ	Thu, May 11, 2017	22.25	22.44	22.09	22.40
3723	NASDAQ	NDAQ	Wed, May 10, 2017	22.22	22.27	21.99	22.25
3722	NASDAQ	NDAQ	Tue, May 9, 2017	22.39	22.47	22.24	22.25
3721	NASDAQ	NDAQ	Mon, May 8, 2017	22.63	22.68	22.25	22.34
3720	NASDAQ	NDAQ	Fri, May 5, 2017	22.65	22.69	22.51	22.64
3719	NASDAQ	NDAQ	Thu, May 4, 2017	22.70	22.70	22.43	22.65
3718	NASDAQ	NDAQ	Wed, May 3, 2017	22.78	22.84	22.43	22.60
3717	NASDAQ	NDAQ	Tue, May 2, 2017	22.82	22.88	22.67	22.79
3716	NASDAQ	NDAQ	Mon, May 1, 2017	23.08	23.08	22.81	22.81
3715	NASDAQ	NDAQ	Fri, Apr 28, 2017	22.88	23.01	22.79	22.96
3714	NASDAQ	NDAQ	Thu, Apr 27, 2017	23.14	23.17	22.76	22.89
3713	NASDAQ	NDAQ	Wed, Apr 26, 2017	23.41	23.51	22.98	23.18
3712	NASDAQ	NDAQ	Tue, Apr 25, 2017	23.63	23.66	23.48	23.51
3711	NASDAQ	NDAQ	Mon, Apr 24, 2017	23.61	23.66	23.37	23.48
3710	NASDAQ	NDAQ	Fri, Apr 21, 2017	23.32	23.43	23.22	23.30
3709	NASDAQ	NDAQ	Thu, Apr 20, 2017	23.19	23.40	23.04	23.37
3708	NASDAQ	NDAQ	Wed, Apr 19, 2017	23.14	23.21	23.02	23.06
3707	NASDAQ	NDAQ	Tue, Apr 18, 2017	22.94	23.08	22.81	23.03
3706	NASDAQ	NDAQ	Mon, Apr 17, 2017	22.74	23.03	22.70	23.03
3705	NASDAQ	NDAQ	Thu, Apr 13, 2017	22.86	22.90	22.64	22.70
3704	NASDAQ	NDAQ	Wed, Apr 12, 2017	22.97	22.97	22.81	22.89
3703	NASDAQ	NDAQ	Tue, Apr 11, 2017	23.02	23.11	22.84	23.00
3702	NASDAQ	NDAQ	Mon, Apr 10, 2017	23.09	23.24	23.04	23.12
3701	NASDAQ	NDAQ	Fri, Apr 7, 2017	22.92	23.19	22.91	23.07
3700	NASDAQ	NDAQ	Thu, Apr 6, 2017	23.01	23.21	22.91	23.04
3699	NASDAQ	NDAQ	Wed, Apr 5, 2017	23.01	23.30	22.85	23.03
3698	NASDAQ	NDAQ	Tue, Apr 4, 2017	22.94	22.98	22.69	22.88
3697	NASDAQ	NDAQ	Mon, Apr 3, 2017	23.09	23.20	22.94	22.97
3696	NASDAQ	NDAQ	Fri, Mar 31, 2017	23.06	23.21	22.96	23.15
3695	NASDAQ	NDAQ	Thu, Mar 30, 2017	22.90	23.17	22.84	23.13
3694	NASDAQ	NDAQ	Wed, Mar 29, 2017	22.99	23.00	22.81	22.89
3693	NASDAQ	NDAQ	Tue, Mar 28, 2017	22.99	23.13	22.87	23.05
3692	NASDAQ	NDAQ	Mon, Mar 27, 2017	23.09	23.13	22.93	23.00
3691	NASDAQ	NDAQ	Fri, Mar 24, 2017	23.31	23.51	23.23	23.28
3690	NASDAQ	NDAQ	Thu, Mar 23, 2017	23.26	23.41	23.20	23.24
3689	NASDAQ	NDAQ	Wed, Mar 22, 2017	23.27	23.32	23.13	23.23
3688	NASDAQ	NDAQ	Tue, Mar 21, 2017	23.68	23.74	23.23	23.25
3687	NASDAQ	NDAQ	Mon, Mar 20, 2017	23.55	23.68	23.51	23.59
3686	NASDAQ	NDAQ	Fri, Mar 17, 2017	23.71	23.82	23.62	23.63
3685	NASDAQ	NDAQ	Thu, Mar 16, 2017	23.59	23.75	23.46	23.72
3684	NASDAQ	NDAQ	Wed, Mar 15, 2017	23.56	23.64	23.45	23.61
3683	NASDAQ	NDAQ	Tue, Mar 14, 2017	23.55	23.65	23.50	23.57
3682	NASDAQ	NDAQ	Mon, Mar 13, 2017	23.63	23.67	23.48	23.59
3681	NASDAQ	NDAQ	Fri, Mar 10, 2017	23.77	23.86	23.42	23.65
3680	NASDAQ	NDAQ	Thu, Mar 9, 2017	23.68	23.76	23.57	23.69
3679	NASDAQ	NDAQ	Wed, Mar 8, 2017	23.66	23.78	23.55	23.58
3678	NASDAQ	NDAQ	Tue, Mar 7, 2017	23.81	23.81	23.58	23.64
3677	NASDAQ	NDAQ	Mon, Mar 6, 2017	23.60	23.85	23.54	23.79
3676	NASDAQ	NDAQ	Fri, Mar 3, 2017	23.74	23.86	23.56	23.70
3675	NASDAQ	NDAQ	Thu, Mar 2, 2017	24.06	24.11	23.72	23.75
3674	NASDAQ	NDAQ	Wed, Mar 1, 2017	24.00	24.17	23.94	24.06
3673	NASDAQ	NDAQ	Tue, Feb 28, 2017	23.73	23.78	23.56	23.70
3672	NASDAQ	NDAQ	Mon, Feb 27, 2017	23.86	23.86	23.64	23.72
3671	NASDAQ	NDAQ	Fri, Feb 24, 2017	23.69	23.93	23.68	23.82
3670	NASDAQ	NDAQ	Thu, Feb 23, 2017	23.81	23.91	23.72	23.82
3669	NASDAQ	NDAQ	Wed, Feb 22, 2017	23.75	23.92	23.69	23.75
3668	NASDAQ	NDAQ	Tue, Feb 21, 2017	23.87	23.95	23.76	23.79
3667	NASDAQ	NDAQ	Fri, Feb 17, 2017	23.71	23.88	23.60	23.84
3666	NASDAQ	NDAQ	Thu, Feb 16, 2017	23.78	23.86	23.57	23.78
3665	NASDAQ	NDAQ	Wed, Feb 15, 2017	23.68	23.88	23.50	23.75
3664	NASDAQ	NDAQ	Tue, Feb 14, 2017	23.57	23.68	23.50	23.59
3663	NASDAQ	NDAQ	Mon, Feb 13, 2017	23.26	23.62	23.15	23.57
3662	NASDAQ	NDAQ	Fri, Feb 10, 2017	23.04	23.33	23.03	23.26
3661	NASDAQ	NDAQ	Thu, Feb 9, 2017	22.97	23.16	22.94	23.03
3660	NASDAQ	NDAQ	Wed, Feb 8, 2017	23.10	23.13	22.87	22.96
3659	NASDAQ	NDAQ	Tue, Feb 7, 2017	23.33	23.38	22.98	23.12
3658	NASDAQ	NDAQ	Mon, Feb 6, 2017	23.35	23.44	23.20	23.25
3657	NASDAQ	NDAQ	Fri, Feb 3, 2017	23.67	23.67	23.35	23.45
3656	NASDAQ	NDAQ	Thu, Feb 2, 2017	23.56	23.74	23.34	23.56
3655	NASDAQ	NDAQ	Wed, Feb 1, 2017	23.49	23.96	23.43	23.58
3654	NASDAQ	NDAQ	Tue, Jan 31, 2017	22.79	23.54	22.42	23.51
3653	NASDAQ	NDAQ	Mon, Jan 30, 2017	22.68	22.75	22.48	22.73
3652	NASDAQ	NDAQ	Fri, Jan 27, 2017	22.97	22.98	22.70	22.79
3651	NASDAQ	NDAQ	Thu, Jan 26, 2017	22.83	22.97	22.76	22.94
3650	NASDAQ	NDAQ	Wed, Jan 25, 2017	22.70	22.82	22.57	22.78
3649	NASDAQ	NDAQ	Tue, Jan 24, 2017	22.41	22.76	22.28	22.65
3648	NASDAQ	NDAQ	Mon, Jan 23, 2017	22.35	22.56	22.22	22.44
3647	NASDAQ	NDAQ	Fri, Jan 20, 2017	22.43	22.53	22.28	22.45
3646	NASDAQ	NDAQ	Thu, Jan 19, 2017	22.35	22.45	22.16	22.35
3645	NASDAQ	NDAQ	Wed, Jan 18, 2017	22.24	22.43	22.21	22.42
3644	NASDAQ	NDAQ	Tue, Jan 17, 2017	22.45	22.56	22.30	22.33
3643	NASDAQ	NDAQ	Fri, Jan 13, 2017	22.44	22.64	22.41	22.57
3642	NASDAQ	NDAQ	Thu, Jan 12, 2017	22.48	22.52	22.03	22.47
3641	NASDAQ	NDAQ	Wed, Jan 11, 2017	22.40	22.60	22.30	22.57
3640	NASDAQ	NDAQ	Tue, Jan 10, 2017	22.54	22.62	22.39	22.40
3639	NASDAQ	NDAQ	Mon, Jan 9, 2017	22.79	22.82	22.44	22.59
3638	NASDAQ	NDAQ	Fri, Jan 6, 2017	22.54	22.94	22.51	22.82
3637	NASDAQ	NDAQ	Thu, Jan 5, 2017	22.50	22.72	22.41	22.55
3636	NASDAQ	NDAQ	Wed, Jan 4, 2017	22.22	22.60	22.21	22.57
3635	NASDAQ	NDAQ	Tue, Jan 3, 2017	22.49	22.53	22.09	22.23
3634	NASDAQ	NDAQ	Fri, Dec 30, 2016	22.43	22.48	22.32	22.37
3633	NASDAQ	NDAQ	Thu, Dec 29, 2016	22.45	22.49	22.30	22.34
3632	NASDAQ	NDAQ	Wed, Dec 28, 2016	22.53	22.54	22.38	22.45
3631	NASDAQ	NDAQ	Tue, Dec 27, 2016	22.47	22.52	22.36	22.51
3630	NASDAQ	NDAQ	Fri, Dec 23, 2016	22.38	22.46	22.31	22.39
3629	NASDAQ	NDAQ	Thu, Dec 22, 2016	22.49	22.50	22.33	22.40
3628	NASDAQ	NDAQ	Wed, Dec 21, 2016	22.75	22.75	22.48	22.50
3627	NASDAQ	NDAQ	Tue, Dec 20, 2016	22.54	22.70	22.47	22.67
3626	NASDAQ	NDAQ	Mon, Dec 19, 2016	22.64	22.85	22.46	22.57
3625	NASDAQ	NDAQ	Fri, Dec 16, 2016	22.86	23.03	22.61	22.69
3624	NASDAQ	NDAQ	Thu, Dec 15, 2016	22.80	22.97	22.67	22.87
3623	NASDAQ	NDAQ	Wed, Dec 14, 2016	22.98	23.08	22.65	22.75
3622	NASDAQ	NDAQ	Tue, Dec 13, 2016	23.00	23.24	22.95	23.09
3621	NASDAQ	NDAQ	Mon, Dec 12, 2016	22.74	23.02	22.72	22.93
3620	NASDAQ	NDAQ	Fri, Dec 9, 2016	22.67	22.89	22.37	22.87
3619	NASDAQ	NDAQ	Thu, Dec 8, 2016	22.62	22.71	22.40	22.59
3618	NASDAQ	NDAQ	Wed, Dec 7, 2016	22.27	22.69	22.15	22.54
3617	NASDAQ	NDAQ	Tue, Dec 6, 2016	21.71	22.20	21.58	22.17
3616	NASDAQ	NDAQ	Mon, Dec 5, 2016	21.56	21.69	21.44	21.62
3615	NASDAQ	NDAQ	Fri, Dec 2, 2016	21.23	21.50	21.12	21.29
3614	NASDAQ	NDAQ	Thu, Dec 1, 2016	21.32	21.44	21.14	21.18
3613	NASDAQ	NDAQ	Wed, Nov 30, 2016	21.65	21.69	21.32	21.36
3612	NASDAQ	NDAQ	Tue, Nov 29, 2016	21.63	21.82	21.47	21.66
3611	NASDAQ	NDAQ	Mon, Nov 28, 2016	21.85	21.85	21.49	21.53
3610	NASDAQ	NDAQ	Fri, Nov 25, 2016	21.70	21.90	21.70	21.90
3609	NASDAQ	NDAQ	Wed, Nov 23, 2016	21.86	21.87	21.60	21.78
3608	NASDAQ	NDAQ	Tue, Nov 22, 2016	22.05	22.07	21.77	21.86
3607	NASDAQ	NDAQ	Mon, Nov 21, 2016	22.04	22.09	21.88	21.99
3606	NASDAQ	NDAQ	Fri, Nov 18, 2016	21.64	21.98	21.57	21.95
3605	NASDAQ	NDAQ	Thu, Nov 17, 2016	21.56	21.71	21.52	21.62
3604	NASDAQ	NDAQ	Wed, Nov 16, 2016	21.47	21.65	21.38	21.57
3603	NASDAQ	NDAQ	Tue, Nov 15, 2016	21.61	21.64	21.20	21.49
3602	NASDAQ	NDAQ	Mon, Nov 14, 2016	22.21	22.22	21.52	21.58
3601	NASDAQ	NDAQ	Fri, Nov 11, 2016	22.33	22.44	21.96	22.15
3600	NASDAQ	NDAQ	Thu, Nov 10, 2016	22.50	22.76	22.30	22.37
3599	NASDAQ	NDAQ	Wed, Nov 9, 2016	21.74	22.38	21.56	22.31
3598	NASDAQ	NDAQ	Tue, Nov 8, 2016	21.81	21.86	21.40	21.79
3597	NASDAQ	NDAQ	Mon, Nov 7, 2016	21.78	21.86	21.68	21.82
3596	NASDAQ	NDAQ	Fri, Nov 4, 2016	21.45	21.81	21.34	21.56
3595	NASDAQ	NDAQ	Thu, Nov 3, 2016	21.27	21.52	21.27	21.39
3594	NASDAQ	NDAQ	Wed, Nov 2, 2016	21.22	21.35	21.18	21.25
3593	NASDAQ	NDAQ	Tue, Nov 1, 2016	21.27	21.40	21.10	21.17
3592	NASDAQ	NDAQ	Mon, Oct 31, 2016	21.38	21.42	21.28	21.32
3591	NASDAQ	NDAQ	Fri, Oct 28, 2016	21.35	21.53	21.24	21.36
3590	NASDAQ	NDAQ	Thu, Oct 27, 2016	21.52	21.52	21.11	21.32
3589	NASDAQ	NDAQ	Wed, Oct 26, 2016	21.74	22.21	21.43	21.56
3588	NASDAQ	NDAQ	Tue, Oct 25, 2016	22.13	22.27	22.02	22.12
3587	NASDAQ	NDAQ	Mon, Oct 24, 2016	22.09	22.26	22.07	22.10
3586	NASDAQ	NDAQ	Fri, Oct 21, 2016	21.80	22.10	21.74	22.06
3585	NASDAQ	NDAQ	Thu, Oct 20, 2016	22.18	22.19	21.88	21.91
3584	NASDAQ	NDAQ	Wed, Oct 19, 2016	22.05	22.16	21.95	22.13
3583	NASDAQ	NDAQ	Tue, Oct 18, 2016	22.26	22.39	22.04	22.07
3582	NASDAQ	NDAQ	Mon, Oct 17, 2016	22.49	22.59	22.08	22.13
3581	NASDAQ	NDAQ	Fri, Oct 14, 2016	22.47	22.47	22.32	22.41
3580	NASDAQ	NDAQ	Thu, Oct 13, 2016	22.05	22.34	21.99	22.28
3579	NASDAQ	NDAQ	Wed, Oct 12, 2016	21.91	22.22	21.90	22.15
3578	NASDAQ	NDAQ	Tue, Oct 11, 2016	22.05	22.29	21.85	21.98
3577	NASDAQ	NDAQ	Mon, Oct 10, 2016	22.38	22.48	22.11	22.14
3576	NASDAQ	NDAQ	Fri, Oct 7, 2016	22.49	22.49	22.16	22.34
3575	NASDAQ	NDAQ	Thu, Oct 6, 2016	22.29	22.47	22.17	22.45
3574	NASDAQ	NDAQ	Wed, Oct 5, 2016	22.27	22.38	22.20	22.29
3573	NASDAQ	NDAQ	Tue, Oct 4, 2016	22.40	22.49	22.20	22.26
3572	NASDAQ	NDAQ	Mon, Oct 3, 2016	22.43	22.56	22.26	22.35
3571	NASDAQ	NDAQ	Fri, Sep 30, 2016	22.60	22.69	22.45	22.51
3570	NASDAQ	NDAQ	Thu, Sep 29, 2016	22.77	22.89	22.33	22.49
3569	NASDAQ	NDAQ	Wed, Sep 28, 2016	22.85	22.85	22.68	22.74
3568	NASDAQ	NDAQ	Tue, Sep 27, 2016	22.91	23.00	22.84	22.85
3567	NASDAQ	NDAQ	Mon, Sep 26, 2016	23.06	23.33	22.93	22.95
3566	NASDAQ	NDAQ	Fri, Sep 23, 2016	23.26	23.52	22.98	23.15
3565	NASDAQ	NDAQ	Thu, Sep 22, 2016	23.67	23.67	23.46	23.48
3564	NASDAQ	NDAQ	Wed, Sep 21, 2016	23.31	23.57	23.18	23.56
3563	NASDAQ	NDAQ	Tue, Sep 20, 2016	23.37	23.48	23.12	23.21
3562	NASDAQ	NDAQ	Mon, Sep 19, 2016	23.23	23.41	23.20	23.27
3561	NASDAQ	NDAQ	Fri, Sep 16, 2016	23.04	23.21	22.88	23.16
3560	NASDAQ	NDAQ	Thu, Sep 15, 2016	22.89	23.21	22.89	23.17
3559	NASDAQ	NDAQ	Wed, Sep 14, 2016	22.94	23.08	22.87	22.90
3558	NASDAQ	NDAQ	Tue, Sep 13, 2016	23.02	23.17	22.86	23.02
3557	NASDAQ	NDAQ	Mon, Sep 12, 2016	22.90	23.24	22.74	23.16
3556	NASDAQ	NDAQ	Fri, Sep 9, 2016	23.26	23.34	22.99	22.99
3555	NASDAQ	NDAQ	Thu, Sep 8, 2016	23.58	23.66	23.40	23.40
3554	NASDAQ	NDAQ	Wed, Sep 7, 2016	23.55	23.65	23.35	23.63
3553	NASDAQ	NDAQ	Tue, Sep 6, 2016	23.94	23.96	23.70	23.83
3552	NASDAQ	NDAQ	Fri, Sep 2, 2016	23.96	23.97	23.76	23.89
3551	NASDAQ	NDAQ	Thu, Sep 1, 2016	23.74	23.91	23.69	23.88
3550	NASDAQ	NDAQ	Wed, Aug 31, 2016	23.70	23.82	23.68	23.74
3549	NASDAQ	NDAQ	Tue, Aug 30, 2016	23.68	23.78	23.46	23.78
3548	NASDAQ	NDAQ	Mon, Aug 29, 2016	23.53	23.88	23.50	23.70
3547	NASDAQ	NDAQ	Fri, Aug 26, 2016	23.61	23.66	23.35	23.50
3546	NASDAQ	NDAQ	Thu, Aug 25, 2016	23.41	23.61	23.33	23.54
3545	NASDAQ	NDAQ	Wed, Aug 24, 2016	23.47	23.49	23.35	23.43
3544	NASDAQ	NDAQ	Tue, Aug 23, 2016	23.56	23.59	23.42	23.52
3543	NASDAQ	NDAQ	Mon, Aug 22, 2016	23.38	23.54	23.37	23.49
3542	NASDAQ	NDAQ	Fri, Aug 19, 2016	23.37	23.48	23.29	23.48
3541	NASDAQ	NDAQ	Thu, Aug 18, 2016	23.44	23.59	23.41	23.44
3540	NASDAQ	NDAQ	Wed, Aug 17, 2016	23.15	23.43	23.08	23.40
3539	NASDAQ	NDAQ	Tue, Aug 16, 2016	23.30	23.34	23.09	23.09
3538	NASDAQ	NDAQ	Mon, Aug 15, 2016	23.34	23.41	23.28	23.36
3537	NASDAQ	NDAQ	Fri, Aug 12, 2016	23.29	23.42	23.21	23.38
3536	NASDAQ	NDAQ	Thu, Aug 11, 2016	23.56	23.66	23.21	23.34
3535	NASDAQ	NDAQ	Wed, Aug 10, 2016	23.35	23.51	23.32	23.44
3534	NASDAQ	NDAQ	Tue, Aug 9, 2016	23.56	23.65	23.37	23.41
3533	NASDAQ	NDAQ	Mon, Aug 8, 2016	23.79	23.79	23.48	23.50
3532	NASDAQ	NDAQ	Fri, Aug 5, 2016	23.86	23.90	23.71	23.73
3531	NASDAQ	NDAQ	Thu, Aug 4, 2016	23.84	23.96	23.72	23.81
3530	NASDAQ	NDAQ	Wed, Aug 3, 2016	23.77	23.92	23.61	23.84
3529	NASDAQ	NDAQ	Tue, Aug 2, 2016	23.80	23.80	23.58	23.73
3528	NASDAQ	NDAQ	Mon, Aug 1, 2016	23.67	23.81	23.55	23.81
3527	NASDAQ	NDAQ	Fri, Jul 29, 2016	23.55	23.81	23.52	23.59
3526	NASDAQ	NDAQ	Thu, Jul 28, 2016	23.61	23.82	23.47	23.62
3525	NASDAQ	NDAQ	Wed, Jul 27, 2016	22.83	23.65	22.82	23.61
3524	NASDAQ	NDAQ	Tue, Jul 26, 2016	22.82	22.98	22.70	22.83
3523	NASDAQ	NDAQ	Mon, Jul 25, 2016	22.60	22.81	22.48	22.81
3522	NASDAQ	NDAQ	Fri, Jul 22, 2016	22.44	22.64	22.41	22.60
3521	NASDAQ	NDAQ	Thu, Jul 21, 2016	22.51	22.54	22.34	22.46
3520	NASDAQ	NDAQ	Wed, Jul 20, 2016	22.72	22.74	22.55	22.58
3519	NASDAQ	NDAQ	Tue, Jul 19, 2016	22.39	22.69	22.39	22.69
3518	NASDAQ	NDAQ	Mon, Jul 18, 2016	22.89	22.89	22.48	22.53
3517	NASDAQ	NDAQ	Fri, Jul 15, 2016	22.53	22.53	22.37	22.50
3516	NASDAQ	NDAQ	Thu, Jul 14, 2016	22.55	22.62	22.31	22.46
3515	NASDAQ	NDAQ	Wed, Jul 13, 2016	22.55	22.57	22.26	22.39
3514	NASDAQ	NDAQ	Tue, Jul 12, 2016	22.23	22.46	22.20	22.44
3513	NASDAQ	NDAQ	Mon, Jul 11, 2016	22.08	22.18	22.00	22.14
3512	NASDAQ	NDAQ	Fri, Jul 8, 2016	21.81	22.03	21.74	21.96
3511	NASDAQ	NDAQ	Thu, Jul 7, 2016	21.62	21.73	21.51	21.64
3510	NASDAQ	NDAQ	Wed, Jul 6, 2016	21.55	21.64	21.45	21.58
3509	NASDAQ	NDAQ	Tue, Jul 5, 2016	21.24	21.58	21.06	21.53
3508	NASDAQ	NDAQ	Fri, Jul 1, 2016	21.57	21.73	21.50	21.59
3507	NASDAQ	NDAQ	Thu, Jun 30, 2016	21.47	21.62	21.34	21.56
3506	NASDAQ	NDAQ	Wed, Jun 29, 2016	21.06	21.36	21.03	21.36
3505	NASDAQ	NDAQ	Tue, Jun 28, 2016	20.58	20.89	20.48	20.87
3504	NASDAQ	NDAQ	Mon, Jun 27, 2016	20.79	20.82	20.40	20.48
3503	NASDAQ	NDAQ	Fri, Jun 24, 2016	20.72	21.43	20.59	21.00
3502	NASDAQ	NDAQ	Thu, Jun 23, 2016	21.10	21.47	21.09	21.47
3501	NASDAQ	NDAQ	Wed, Jun 22, 2016	21.03	21.08	20.96	21.03
3500	NASDAQ	NDAQ	Tue, Jun 21, 2016	20.99	21.12	20.97	20.99
3499	NASDAQ	NDAQ	Mon, Jun 20, 2016	21.54	21.63	21.02	21.03
3498	NASDAQ	NDAQ	Fri, Jun 17, 2016	21.53	21.62	21.27	21.29
3497	NASDAQ	NDAQ	Thu, Jun 16, 2016	21.43	21.64	21.41	21.63
3496	NASDAQ	NDAQ	Wed, Jun 15, 2016	21.62	21.82	21.55	21.60
3495	NASDAQ	NDAQ	Tue, Jun 14, 2016	21.62	21.79	21.56	21.63
3494	NASDAQ	NDAQ	Mon, Jun 13, 2016	21.76	21.99	21.70	21.70
3493	NASDAQ	NDAQ	Fri, Jun 10, 2016	21.70	21.98	21.67	21.86
3492	NASDAQ	NDAQ	Thu, Jun 9, 2016	21.72	21.91	21.63	21.89
3491	NASDAQ	NDAQ	Wed, Jun 8, 2016	21.62	21.76	21.52	21.74
3490	NASDAQ	NDAQ	Tue, Jun 7, 2016	21.70	21.83	21.62	21.63
3489	NASDAQ	NDAQ	Mon, Jun 6, 2016	21.67	21.82	21.60	21.71
3488	NASDAQ	NDAQ	Fri, Jun 3, 2016	21.63	21.76	21.40	21.69
3487	NASDAQ	NDAQ	Thu, Jun 2, 2016	21.76	21.83	21.62	21.72
3486	NASDAQ	NDAQ	Wed, Jun 1, 2016	21.83	21.93	21.79	21.87
3485	NASDAQ	NDAQ	Tue, May 31, 2016	21.92	22.01	21.79	22.00
3484	NASDAQ	NDAQ	Fri, May 27, 2016	21.78	21.90	21.74	21.89
3483	NASDAQ	NDAQ	Thu, May 26, 2016	21.79	21.82	21.55	21.67
3482	NASDAQ	NDAQ	Wed, May 25, 2016	21.89	21.97	21.70	21.83
3481	NASDAQ	NDAQ	Tue, May 24, 2016	21.33	21.90	21.28	21.87
3480	NASDAQ	NDAQ	Mon, May 23, 2016	21.17	21.26	21.02	21.19
3479	NASDAQ	NDAQ	Fri, May 20, 2016	21.14	21.33	21.03	21.21
3478	NASDAQ	NDAQ	Thu, May 19, 2016	20.95	21.15	20.89	21.01
3477	NASDAQ	NDAQ	Wed, May 18, 2016	20.77	21.06	20.53	21.02
3476	NASDAQ	NDAQ	Tue, May 17, 2016	21.24	21.30	20.77	20.84
3475	NASDAQ	NDAQ	Mon, May 16, 2016	21.17	21.33	21.10	21.24
3474	NASDAQ	NDAQ	Fri, May 13, 2016	21.36	21.49	21.15	21.23
3473	NASDAQ	NDAQ	Thu, May 12, 2016	21.25	21.45	21.23	21.39
3472	NASDAQ	NDAQ	Wed, May 11, 2016	21.48	21.55	21.15	21.21
3471	NASDAQ	NDAQ	Tue, May 10, 2016	21.44	21.55	21.35	21.53
3470	NASDAQ	NDAQ	Mon, May 9, 2016	21.34	21.52	21.34	21.50
3469	NASDAQ	NDAQ	Fri, May 6, 2016	21.06	21.42	20.98	21.34
3468	NASDAQ	NDAQ	Thu, May 5, 2016	20.90	21.13	20.90	21.07
3467	NASDAQ	NDAQ	Wed, May 4, 2016	20.65	20.99	20.65	20.86
3466	NASDAQ	NDAQ	Tue, May 3, 2016	20.70	20.83	20.54	20.76
3465	NASDAQ	NDAQ	Mon, May 2, 2016	20.58	21.06	20.52	21.00
3464	NASDAQ	NDAQ	Fri, Apr 29, 2016	20.86	20.86	20.42	20.57
3463	NASDAQ	NDAQ	Thu, Apr 28, 2016	21.20	21.46	20.89	20.95
3462	NASDAQ	NDAQ	Wed, Apr 27, 2016	21.70	21.75	21.20	21.38
3461	NASDAQ	NDAQ	Tue, Apr 26, 2016	21.40	21.57	21.30	21.47
3460	NASDAQ	NDAQ	Mon, Apr 25, 2016	21.25	21.40	21.18	21.39
3459	NASDAQ	NDAQ	Fri, Apr 22, 2016	21.23	21.48	21.18	21.33
3458	NASDAQ	NDAQ	Thu, Apr 21, 2016	21.33	21.45	21.18	21.27
3457	NASDAQ	NDAQ	Wed, Apr 20, 2016	21.38	21.45	21.25	21.38
3456	NASDAQ	NDAQ	Tue, Apr 19, 2016	21.43	21.51	21.20	21.39
3455	NASDAQ	NDAQ	Mon, Apr 18, 2016	21.34	21.52	21.30	21.38
3454	NASDAQ	NDAQ	Fri, Apr 15, 2016	21.27	21.51	21.17	21.48
3453	NASDAQ	NDAQ	Thu, Apr 14, 2016	21.12	21.44	21.12	21.22
3452	NASDAQ	NDAQ	Wed, Apr 13, 2016	21.15	21.39	21.07	21.32
3451	NASDAQ	NDAQ	Tue, Apr 12, 2016	21.22	21.35	20.59	21.05
3450	NASDAQ	NDAQ	Mon, Apr 11, 2016	21.39	21.57	21.24	21.43
3449	NASDAQ	NDAQ	Fri, Apr 8, 2016	21.47	21.47	21.16	21.22
3448	NASDAQ	NDAQ	Thu, Apr 7, 2016	21.56	21.88	21.26	21.42
3447	NASDAQ	NDAQ	Wed, Apr 6, 2016	21.60	21.68	21.31	21.65
3446	NASDAQ	NDAQ	Tue, Apr 5, 2016	21.85	21.85	21.85	21.66
3445	NASDAQ	NDAQ	Mon, Apr 4, 2016	22.13	22.13	21.62	21.85
3444	NASDAQ	NDAQ	Fri, Apr 1, 2016	22.04	22.22	21.87	22.03
3443	NASDAQ	NDAQ	Thu, Mar 31, 2016	21.80	22.18	21.72	21.72
3442	NASDAQ	NDAQ	Wed, Mar 30, 2016	22.01	22.23	21.61	21.72
3441	NASDAQ	NDAQ	Tue, Mar 29, 2016	21.56	21.86	21.56	21.56
3440	NASDAQ	NDAQ	Mon, Mar 28, 2016	21.45	21.67	21.36	21.56
3439	NASDAQ	NDAQ	Thu, Mar 24, 2016	21.78	21.88	21.27	21.34
3438	NASDAQ	NDAQ	Wed, Mar 23, 2016	21.54	22.12	21.51	21.88
3437	NASDAQ	NDAQ	Tue, Mar 22, 2016	21.37	21.82	21.25	21.81
3436	NASDAQ	NDAQ	Mon, Mar 21, 2016	21.42	21.50	21.23	21.42
3435	NASDAQ	NDAQ	Fri, Mar 18, 2016	21.96	22.20	21.30	21.50
3434	NASDAQ	NDAQ	Thu, Mar 17, 2016	22.21	22.34	21.92	21.95
3433	NASDAQ	NDAQ	Wed, Mar 16, 2016	22.17	22.32	22.06	22.20
3432	NASDAQ	NDAQ	Tue, Mar 15, 2016	22.28	22.28	22.28	22.35
3431	NASDAQ	NDAQ	Mon, Mar 14, 2016	21.90	22.43	21.86	22.28
3430	NASDAQ	NDAQ	Fri, Mar 11, 2016	21.66	21.66	21.66	21.99
3429	NASDAQ	NDAQ	Thu, Mar 10, 2016	21.79	21.79	21.79	21.66
3428	NASDAQ	NDAQ	Wed, Mar 9, 2016	21.62	21.62	21.62	21.79
3427	NASDAQ	NDAQ	Tue, Mar 8, 2016	21.29	21.75	21.27	21.41
3426	NASDAQ	NDAQ	Mon, Mar 7, 2016	21.59	21.63	21.32	21.41
3425	NASDAQ	NDAQ	Fri, Mar 4, 2016	21.73	21.73	21.73	21.65
3424	NASDAQ	NDAQ	Thu, Mar 3, 2016	21.50	21.50	21.50	21.73
3423	NASDAQ	NDAQ	Wed, Mar 2, 2016	21.66	21.66	21.19	21.43
3422	NASDAQ	NDAQ	Tue, Mar 1, 2016	21.10	21.10	21.10	21.42
3421	NASDAQ	NDAQ	Mon, Feb 29, 2016	21.32	21.46	20.93	21.28
3420	NASDAQ	NDAQ	Fri, Feb 26, 2016	21.58	21.70	21.27	21.28
3419	NASDAQ	NDAQ	Thu, Feb 25, 2016	21.29	21.51	21.12	21.50
3418	NASDAQ	NDAQ	Wed, Feb 24, 2016	20.75	21.27	20.75	21.22
3417	NASDAQ	NDAQ	Tue, Feb 23, 2016	21.49	21.65	21.03	21.05
3416	NASDAQ	NDAQ	Mon, Feb 22, 2016	21.39	21.45	21.08	21.18
3415	NASDAQ	NDAQ	Fri, Feb 19, 2016	20.84	21.05	20.74	20.98
3414	NASDAQ	NDAQ	Thu, Feb 18, 2016	21.06	21.18	20.90	20.96
3413	NASDAQ	NDAQ	Wed, Feb 17, 2016	20.63	21.07	20.61	20.99
3412	NASDAQ	NDAQ	Tue, Feb 16, 2016	20.85	20.87	20.31	20.55
3411	NASDAQ	NDAQ	Fri, Feb 12, 2016	20.49	20.51	20.03	20.44
3410	NASDAQ	NDAQ	Thu, Feb 11, 2016	19.78	20.16	19.64	19.99
3409	NASDAQ	NDAQ	Wed, Feb 10, 2016	20.64	20.86	20.19	20.29
3408	NASDAQ	NDAQ	Tue, Feb 9, 2016	19.99	20.74	19.98	20.50
3407	NASDAQ	NDAQ	Mon, Feb 8, 2016	19.55	20.19	19.28	20.07
3406	NASDAQ	NDAQ	Fri, Feb 5, 2016	20.09	20.22	19.51	19.80
3405	NASDAQ	NDAQ	Thu, Feb 4, 2016	20.58	20.74	19.56	19.95
3404	NASDAQ	NDAQ	Wed, Feb 3, 2016	20.85	20.92	20.13	20.53
3403	NASDAQ	NDAQ	Tue, Feb 2, 2016	20.33	20.84	20.25	20.77
3402	NASDAQ	NDAQ	Mon, Feb 1, 2016	20.65	20.70	20.13	20.58
3401	NASDAQ	NDAQ	Fri, Jan 29, 2016	19.82	20.79	19.57	20.67
3400	NASDAQ	NDAQ	Thu, Jan 28, 2016	19.33	19.95	18.75	19.63
3399	NASDAQ	NDAQ	Wed, Jan 27, 2016	19.58	19.99	19.32	19.43
3398	NASDAQ	NDAQ	Tue, Jan 26, 2016	19.03	19.54	18.92	19.51
3397	NASDAQ	NDAQ	Mon, Jan 25, 2016	19.18	19.33	18.85	18.87
3396	NASDAQ	NDAQ	Fri, Jan 22, 2016	18.89	19.31	18.49	19.24
3395	NASDAQ	NDAQ	Thu, Jan 21, 2016	18.78	19.10	18.58	18.59
3394	NASDAQ	NDAQ	Wed, Jan 20, 2016	18.83	18.99	18.42	18.77
3393	NASDAQ	NDAQ	Tue, Jan 19, 2016	19.07	19.38	19.03	19.16
3392	NASDAQ	NDAQ	Fri, Jan 15, 2016	18.61	19.17	18.61	18.83
3391	NASDAQ	NDAQ	Thu, Jan 14, 2016	18.70	19.33	18.60	19.16
3390	NASDAQ	NDAQ	Wed, Jan 13, 2016	19.26	19.30	18.49	18.58
3389	NASDAQ	NDAQ	Tue, Jan 12, 2016	19.30	19.32	19.09	19.19
3388	NASDAQ	NDAQ	Mon, Jan 11, 2016	18.84	19.20	18.71	19.09
3387	NASDAQ	NDAQ	Fri, Jan 8, 2016	19.16	19.17	18.57	18.60
3386	NASDAQ	NDAQ	Thu, Jan 7, 2016	18.79	19.29	18.77	19.03
3385	NASDAQ	NDAQ	Wed, Jan 6, 2016	18.90	19.25	18.81	19.08
3384	NASDAQ	NDAQ	Tue, Jan 5, 2016	18.86	19.18	18.84	19.13
3383	NASDAQ	NDAQ	Mon, Jan 4, 2016	18.97	19.05	18.67	18.85
3382	NASDAQ	NDAQ	Thu, Dec 31, 2015	19.59	19.69	19.39	19.39
3381	NASDAQ	NDAQ	Wed, Dec 30, 2015	19.76	19.98	19.59	19.67
3380	NASDAQ	NDAQ	Tue, Dec 29, 2015	19.85	20.04	19.73	19.79
3379	NASDAQ	NDAQ	Mon, Dec 28, 2015	19.34	19.73	19.27	19.70
3378	NASDAQ	NDAQ	Thu, Dec 24, 2015	19.35	19.39	19.25	19.33
3377	NASDAQ	NDAQ	Wed, Dec 23, 2015	19.45	19.49	19.28	19.33
3376	NASDAQ	NDAQ	Tue, Dec 22, 2015	18.95	19.38	18.75	19.34
3375	NASDAQ	NDAQ	Mon, Dec 21, 2015	18.83	19.09	18.66	18.82
3374	NASDAQ	NDAQ	Fri, Dec 18, 2015	18.68	18.72	18.54	18.64
3373	NASDAQ	NDAQ	Thu, Dec 17, 2015	18.94	19.13	18.61	18.69
3372	NASDAQ	NDAQ	Wed, Dec 16, 2015	19.03	19.10	18.73	18.96
3371	NASDAQ	NDAQ	Tue, Dec 15, 2015	18.85	19.07	18.85	18.92
3370	NASDAQ	NDAQ	Mon, Dec 14, 2015	18.27	18.71	18.27	18.69
3369	NASDAQ	NDAQ	Fri, Dec 11, 2015	18.37	18.56	18.21	18.29
3368	NASDAQ	NDAQ	Thu, Dec 10, 2015	18.75	18.85	18.58	18.65
3367	NASDAQ	NDAQ	Wed, Dec 9, 2015	19.36	19.38	18.74	18.82
3366	NASDAQ	NDAQ	Tue, Dec 8, 2015	19.01	19.37	18.92	19.31
3365	NASDAQ	NDAQ	Mon, Dec 7, 2015	19.57	19.65	19.10	19.43
3364	NASDAQ	NDAQ	Fri, Dec 4, 2015	18.99	19.70	18.99	19.65
3363	NASDAQ	NDAQ	Thu, Dec 3, 2015	19.57	19.57	18.76	18.99
3362	NASDAQ	NDAQ	Wed, Dec 2, 2015	19.64	19.68	19.45	19.50
3361	NASDAQ	NDAQ	Tue, Dec 1, 2015	19.63	19.73	19.43	19.57
3360	NASDAQ	NDAQ	Mon, Nov 30, 2015	19.65	19.66	19.41	19.54
3359	NASDAQ	NDAQ	Fri, Nov 27, 2015	19.54	19.64	19.40	19.62
3358	NASDAQ	NDAQ	Wed, Nov 25, 2015	19.50	19.59	19.44	19.48
3357	NASDAQ	NDAQ	Tue, Nov 24, 2015	19.54	19.60	19.34	19.50
3356	NASDAQ	NDAQ	Mon, Nov 23, 2015	19.93	20.00	19.71	19.74
3355	NASDAQ	NDAQ	Fri, Nov 20, 2015	19.79	20.02	19.77	19.99
3354	NASDAQ	NDAQ	Thu, Nov 19, 2015	19.43	19.83	19.43	19.79
3353	NASDAQ	NDAQ	Wed, Nov 18, 2015	19.20	19.58	19.15	19.56
3352	NASDAQ	NDAQ	Tue, Nov 17, 2015	19.04	19.31	19.00	19.19
3351	NASDAQ	NDAQ	Mon, Nov 16, 2015	18.80	19.09	18.73	19.08
3350	NASDAQ	NDAQ	Fri, Nov 13, 2015	19.11	19.37	18.76	18.86
3349	NASDAQ	NDAQ	Thu, Nov 12, 2015	19.32	19.44	19.23	19.24
3348	NASDAQ	NDAQ	Wed, Nov 11, 2015	19.50	19.71	19.27	19.50
3347	NASDAQ	NDAQ	Tue, Nov 10, 2015	19.16	19.54	19.08	19.52
3346	NASDAQ	NDAQ	Mon, Nov 9, 2015	19.37	19.40	19.15	19.23
3345	NASDAQ	NDAQ	Fri, Nov 6, 2015	19.56	19.78	19.31	19.41
3344	NASDAQ	NDAQ	Thu, Nov 5, 2015	19.38	19.64	19.36	19.54
3343	NASDAQ	NDAQ	Wed, Nov 4, 2015	19.75	19.83	19.34	19.39
3342	NASDAQ	NDAQ	Tue, Nov 3, 2015	19.93	19.99	19.72	19.77
3341	NASDAQ	NDAQ	Mon, Nov 2, 2015	19.42	19.89	19.34	19.89
3340	NASDAQ	NDAQ	Fri, Oct 30, 2015	19.75	19.80	19.23	19.30
3339	NASDAQ	NDAQ	Thu, Oct 29, 2015	19.67	19.78	19.59	19.74
3338	NASDAQ	NDAQ	Wed, Oct 28, 2015	19.66	19.80	19.61	19.76
3337	NASDAQ	NDAQ	Tue, Oct 27, 2015	19.39	19.67	19.24	19.65
3336	NASDAQ	NDAQ	Mon, Oct 26, 2015	19.64	19.80	19.32	19.47
3335	NASDAQ	NDAQ	Fri, Oct 23, 2015	19.71	19.97	19.28	19.57
3334	NASDAQ	NDAQ	Thu, Oct 22, 2015	18.44	19.79	18.44	19.70
3333	NASDAQ	NDAQ	Wed, Oct 21, 2015	18.68	18.73	18.41	18.42
3332	NASDAQ	NDAQ	Tue, Oct 20, 2015	18.46	18.67	18.45	18.61
3331	NASDAQ	NDAQ	Mon, Oct 19, 2015	18.26	18.49	18.25	18.48
3330	NASDAQ	NDAQ	Fri, Oct 16, 2015	18.33	18.40	18.18	18.32
3329	NASDAQ	NDAQ	Thu, Oct 15, 2015	17.94	18.31	17.90	18.30
3328	NASDAQ	NDAQ	Wed, Oct 14, 2015	17.92	18.07	17.74	17.89
3327	NASDAQ	NDAQ	Tue, Oct 13, 2015	17.94	18.12	17.74	17.87
3326	NASDAQ	NDAQ	Mon, Oct 12, 2015	17.73	18.09	17.61	18.04
3325	NASDAQ	NDAQ	Fri, Oct 9, 2015	17.94	18.00	17.62	17.70
3324	NASDAQ	NDAQ	Thu, Oct 8, 2015	17.72	17.96	17.58	17.93
3323	NASDAQ	NDAQ	Wed, Oct 7, 2015	17.92	18.00	17.61	17.75
3322	NASDAQ	NDAQ	Tue, Oct 6, 2015	17.86	17.87	17.64	17.79
3321	NASDAQ	NDAQ	Mon, Oct 5, 2015	17.70	17.90	17.62	17.88
3320	NASDAQ	NDAQ	Fri, Oct 2, 2015	17.22	17.55	16.99	17.54
3319	NASDAQ	NDAQ	Thu, Oct 1, 2015	17.82	17.86	17.33	17.54
3318	NASDAQ	NDAQ	Wed, Sep 30, 2015	17.48	17.81	17.38	17.78
3317	NASDAQ	NDAQ	Tue, Sep 29, 2015	17.34	17.41	17.14	17.27
3316	NASDAQ	NDAQ	Mon, Sep 28, 2015	17.77	17.81	17.33	17.34
3315	NASDAQ	NDAQ	Fri, Sep 25, 2015	17.48	18.00	17.32	17.83
3314	NASDAQ	NDAQ	Thu, Sep 24, 2015	17.20	17.41	17.14	17.31
3313	NASDAQ	NDAQ	Wed, Sep 23, 2015	17.00	17.37	16.99	17.33
3312	NASDAQ	NDAQ	Tue, Sep 22, 2015	16.83	17.02	16.81	17.01
3311	NASDAQ	NDAQ	Mon, Sep 21, 2015	16.95	17.07	16.88	17.06
3310	NASDAQ	NDAQ	Fri, Sep 18, 2015	16.72	16.88	16.63	16.82
3309	NASDAQ	NDAQ	Thu, Sep 17, 2015	17.28	17.39	16.95	16.98
3308	NASDAQ	NDAQ	Wed, Sep 16, 2015	17.16	17.30	17.08	17.28
3307	NASDAQ	NDAQ	Tue, Sep 15, 2015	17.24	17.33	17.15	17.24
3306	NASDAQ	NDAQ	Mon, Sep 14, 2015	17.25	17.27	17.08	17.12
3305	NASDAQ	NDAQ	Fri, Sep 11, 2015	17.06	17.25	16.97	17.25
3304	NASDAQ	NDAQ	Thu, Sep 10, 2015	16.96	17.18	16.85	17.11
3303	NASDAQ	NDAQ	Wed, Sep 9, 2015	17.47	17.49	16.94	16.98
3302	NASDAQ	NDAQ	Tue, Sep 8, 2015	17.02	17.33	16.99	17.32
3301	NASDAQ	NDAQ	Fri, Sep 4, 2015	16.90	16.95	16.68	16.77
3300	NASDAQ	NDAQ	Thu, Sep 3, 2015	17.00	17.25	16.96	17.05
3299	NASDAQ	NDAQ	Wed, Sep 2, 2015	16.88	16.95	16.69	16.93
3298	NASDAQ	NDAQ	Tue, Sep 1, 2015	16.70	16.88	16.61	16.67
3297	NASDAQ	NDAQ	Mon, Aug 31, 2015	17.04	17.18	17.00	17.06
3296	NASDAQ	NDAQ	Fri, Aug 28, 2015	17.04	17.18	17.00	17.16
3295	NASDAQ	NDAQ	Thu, Aug 27, 2015	16.75	17.10	16.75	17.10
3294	NASDAQ	NDAQ	Wed, Aug 26, 2015	16.71	16.83	16.07	16.56
3293	NASDAQ	NDAQ	Tue, Aug 25, 2015	16.96	17.04	16.28	16.28
3292	NASDAQ	NDAQ	Mon, Aug 24, 2015	16.36	17.16	15.98	16.55
3291	NASDAQ	NDAQ	Fri, Aug 21, 2015	17.55	17.68	17.12	17.18
3290	NASDAQ	NDAQ	Thu, Aug 20, 2015	17.82	17.91	17.69	17.69
3289	NASDAQ	NDAQ	Wed, Aug 19, 2015	18.02	18.09	17.86	18.01
3288	NASDAQ	NDAQ	Tue, Aug 18, 2015	18.09	18.23	18.02	18.10
3287	NASDAQ	NDAQ	Mon, Aug 17, 2015	18.02	18.13	17.85	18.06
3286	NASDAQ	NDAQ	Fri, Aug 14, 2015	17.88	18.12	17.82	18.09
3285	NASDAQ	NDAQ	Thu, Aug 13, 2015	17.69	17.99	17.65	17.88
3284	NASDAQ	NDAQ	Wed, Aug 12, 2015	17.59	17.72	17.34	17.68
3283	NASDAQ	NDAQ	Tue, Aug 11, 2015	17.77	17.84	17.65	17.77
3282	NASDAQ	NDAQ	Mon, Aug 10, 2015	17.78	17.98	17.70	17.85
3281	NASDAQ	NDAQ	Fri, Aug 7, 2015	17.51	17.67	17.49	17.64
3280	NASDAQ	NDAQ	Thu, Aug 6, 2015	17.57	17.83	17.45	17.59
3279	NASDAQ	NDAQ	Wed, Aug 5, 2015	17.19	17.52	17.15	17.49
3278	NASDAQ	NDAQ	Tue, Aug 4, 2015	17.03	17.20	16.98	17.13
3277	NASDAQ	NDAQ	Mon, Aug 3, 2015	16.90	17.01	16.90	17.00
3276	NASDAQ	NDAQ	Fri, Jul 31, 2015	17.19	17.21	16.93	17.01
3275	NASDAQ	NDAQ	Thu, Jul 30, 2015	16.96	17.06	16.91	17.00
3274	NASDAQ	NDAQ	Wed, Jul 29, 2015	16.86	17.08	16.26	17.00
3273	NASDAQ	NDAQ	Tue, Jul 28, 2015	17.10	17.22	16.82	16.88
3272	NASDAQ	NDAQ	Mon, Jul 27, 2015	17.25	17.30	17.03	17.06
3271	NASDAQ	NDAQ	Fri, Jul 24, 2015	17.22	17.47	17.21	17.30
3270	NASDAQ	NDAQ	Thu, Jul 23, 2015	16.96	17.41	16.95	17.18
3269	NASDAQ	NDAQ	Wed, Jul 22, 2015	16.99	17.26	16.99	17.24
3268	NASDAQ	NDAQ	Tue, Jul 21, 2015	17.25	17.27	17.03	17.07
3267	NASDAQ	NDAQ	Mon, Jul 20, 2015	17.26	17.34	17.21	17.25
3266	NASDAQ	NDAQ	Fri, Jul 17, 2015	17.24	17.30	17.16	17.28
3265	NASDAQ	NDAQ	Thu, Jul 16, 2015	17.19	17.29	17.13	17.29
3264	NASDAQ	NDAQ	Wed, Jul 15, 2015	17.02	17.13	16.94	17.08
3263	NASDAQ	NDAQ	Tue, Jul 14, 2015	16.89	17.10	16.84	17.05
3262	NASDAQ	NDAQ	Mon, Jul 13, 2015	16.99	17.06	16.89	16.89
3261	NASDAQ	NDAQ	Fri, Jul 10, 2015	16.72	16.88	16.51	16.83
3260	NASDAQ	NDAQ	Thu, Jul 9, 2015	16.21	16.62	16.17	16.41
3259	NASDAQ	NDAQ	Wed, Jul 8, 2015	16.19	16.21	15.95	15.95
3258	NASDAQ	NDAQ	Tue, Jul 7, 2015	16.23	16.30	15.94	16.28
3257	NASDAQ	NDAQ	Mon, Jul 6, 2015	16.36	16.40	16.15	16.25
3256	NASDAQ	NDAQ	Thu, Jul 2, 2015	16.36	16.40	16.23	16.38
3255	NASDAQ	NDAQ	Wed, Jul 1, 2015	16.27	16.36	16.10	16.24
3254	NASDAQ	NDAQ	Tue, Jun 30, 2015	16.29	16.40	16.21	16.27
3253	NASDAQ	NDAQ	Mon, Jun 29, 2015	16.44	16.50	16.18	16.18
3252	NASDAQ	NDAQ	Fri, Jun 26, 2015	16.67	16.72	16.55	16.57
3251	NASDAQ	NDAQ	Thu, Jun 25, 2015	16.63	16.78	16.60	16.65
3250	NASDAQ	NDAQ	Wed, Jun 24, 2015	16.83	16.88	16.58	16.58
3249	NASDAQ	NDAQ	Tue, Jun 23, 2015	16.93	16.95	16.82	16.85
3248	NASDAQ	NDAQ	Mon, Jun 22, 2015	16.88	17.00	16.82	16.87
3247	NASDAQ	NDAQ	Fri, Jun 19, 2015	16.96	17.06	16.74	16.80
3246	NASDAQ	NDAQ	Thu, Jun 18, 2015	17.12	17.20	17.05	17.09
3245	NASDAQ	NDAQ	Wed, Jun 17, 2015	16.87	17.12	16.84	17.02
3244	NASDAQ	NDAQ	Tue, Jun 16, 2015	16.77	16.90	16.73	16.86
3243	NASDAQ	NDAQ	Mon, Jun 15, 2015	16.81	16.85	16.64	16.78
3242	NASDAQ	NDAQ	Fri, Jun 12, 2015	17.01	17.05	16.89	16.91
3241	NASDAQ	NDAQ	Thu, Jun 11, 2015	16.99	17.09	16.95	17.03
3240	NASDAQ	NDAQ	Wed, Jun 10, 2015	16.72	16.99	16.72	16.92
3239	NASDAQ	NDAQ	Tue, Jun 9, 2015	16.72	16.79	16.56	16.71
3238	NASDAQ	NDAQ	Mon, Jun 8, 2015	16.86	16.86	16.50	16.68
3237	NASDAQ	NDAQ	Fri, Jun 5, 2015	17.10	17.20	16.81	16.84
3236	NASDAQ	NDAQ	Thu, Jun 4, 2015	17.25	17.31	17.01	17.11
3235	NASDAQ	NDAQ	Wed, Jun 3, 2015	17.27	17.45	17.23	17.32
3234	NASDAQ	NDAQ	Tue, Jun 2, 2015	17.18	17.21	17.06	17.20
3233	NASDAQ	NDAQ	Mon, Jun 1, 2015	17.35	17.39	17.15	17.16
3232	NASDAQ	NDAQ	Fri, May 29, 2015	17.43	17.48	17.25	17.25
3231	NASDAQ	NDAQ	Thu, May 28, 2015	17.24	17.48	17.22	17.45
3230	NASDAQ	NDAQ	Wed, May 27, 2015	17.33	17.42	17.23	17.35
3229	NASDAQ	NDAQ	Tue, May 26, 2015	17.50	17.52	17.29	17.31
3228	NASDAQ	NDAQ	Fri, May 22, 2015	17.38	17.65	17.37	17.54
3227	NASDAQ	NDAQ	Thu, May 21, 2015	17.24	17.47	17.22	17.42
3226	NASDAQ	NDAQ	Wed, May 20, 2015	17.40	17.41	17.21	17.28
3225	NASDAQ	NDAQ	Tue, May 19, 2015	17.46	17.47	17.33	17.42
3224	NASDAQ	NDAQ	Mon, May 18, 2015	17.08	17.28	17.07	17.26
3223	NASDAQ	NDAQ	Fri, May 15, 2015	17.21	17.26	17.03	17.06
3222	NASDAQ	NDAQ	Thu, May 14, 2015	17.03	17.16	16.94	17.15
3221	NASDAQ	NDAQ	Wed, May 13, 2015	16.83	16.98	16.77	16.92
3220	NASDAQ	NDAQ	Tue, May 12, 2015	16.89	16.96	16.76	16.83
3219	NASDAQ	NDAQ	Mon, May 11, 2015	16.88	17.05	16.80	16.94
3218	NASDAQ	NDAQ	Fri, May 8, 2015	16.76	16.93	16.74	16.85
3217	NASDAQ	NDAQ	Thu, May 7, 2015	16.31	16.64	16.30	16.63
3216	NASDAQ	NDAQ	Wed, May 6, 2015	16.48	16.66	16.25	16.32
3215	NASDAQ	NDAQ	Tue, May 5, 2015	16.51	16.64	16.40	16.48
3214	NASDAQ	NDAQ	Mon, May 4, 2015	16.41	16.57	16.37	16.54
3213	NASDAQ	NDAQ	Fri, May 1, 2015	16.28	16.39	16.21	16.35
3212	NASDAQ	NDAQ	Thu, Apr 30, 2015	16.30	16.42	16.15	16.21
3211	NASDAQ	NDAQ	Wed, Apr 29, 2015	16.45	16.58	16.26	16.32
3210	NASDAQ	NDAQ	Tue, Apr 28, 2015	16.10	16.48	16.05	16.44
3209	NASDAQ	NDAQ	Mon, Apr 27, 2015	16.21	16.25	16.04	16.09
3208	NASDAQ	NDAQ	Fri, Apr 24, 2015	16.45	16.61	16.08	16.19
3207	NASDAQ	NDAQ	Thu, Apr 23, 2015	16.24	16.69	16.21	16.59
3206	NASDAQ	NDAQ	Wed, Apr 22, 2015	16.25	16.41	16.21	16.28
3205	NASDAQ	NDAQ	Tue, Apr 21, 2015	16.13	16.32	16.11	16.24
3204	NASDAQ	NDAQ	Mon, Apr 20, 2015	16.23	16.31	16.09	16.11
3203	NASDAQ	NDAQ	Fri, Apr 17, 2015	16.53	16.57	16.15	16.23
3202	NASDAQ	NDAQ	Thu, Apr 16, 2015	16.48	16.63	16.39	16.60
3201	NASDAQ	NDAQ	Wed, Apr 15, 2015	16.57	16.64	16.43	16.50
3200	NASDAQ	NDAQ	Tue, Apr 14, 2015	16.74	16.76	16.53	16.57
3199	NASDAQ	NDAQ	Mon, Apr 13, 2015	16.82	16.89	16.76	16.77
3198	NASDAQ	NDAQ	Fri, Apr 10, 2015	16.70	16.86	16.66	16.86
3197	NASDAQ	NDAQ	Thu, Apr 9, 2015	16.62	16.72	16.53	16.71
3196	NASDAQ	NDAQ	Wed, Apr 8, 2015	16.66	16.80	16.59	16.64
3195	NASDAQ	NDAQ	Tue, Apr 7, 2015	16.89	16.96	16.67	16.67
3194	NASDAQ	NDAQ	Mon, Apr 6, 2015	16.54	16.88	16.40	16.86
3193	NASDAQ	NDAQ	Thu, Apr 2, 2015	16.80	16.86	16.65	16.70
3192	NASDAQ	NDAQ	Wed, Apr 1, 2015	16.88	16.98	16.75	16.82
3191	NASDAQ	NDAQ	Tue, Mar 31, 2015	16.88	17.00	16.77	16.98
3190	NASDAQ	NDAQ	Mon, Mar 30, 2015	16.61	16.94	16.59	16.90
3189	NASDAQ	NDAQ	Fri, Mar 27, 2015	16.46	16.59	16.40	16.57
3188	NASDAQ	NDAQ	Thu, Mar 26, 2015	16.34	16.56	16.30	16.52
3187	NASDAQ	NDAQ	Wed, Mar 25, 2015	16.70	16.75	16.36	16.39
3186	NASDAQ	NDAQ	Tue, Mar 24, 2015	16.74	16.81	16.59	16.72
3185	NASDAQ	NDAQ	Mon, Mar 23, 2015	16.80	16.87	16.68	16.78
3184	NASDAQ	NDAQ	Fri, Mar 20, 2015	16.87	16.95	16.75	16.81
3183	NASDAQ	NDAQ	Thu, Mar 19, 2015	16.45	16.87	16.42	16.80
3182	NASDAQ	NDAQ	Wed, Mar 18, 2015	16.88	16.91	16.40	16.51
3181	NASDAQ	NDAQ	Tue, Mar 17, 2015	16.85	17.00	16.78	16.98
3180	NASDAQ	NDAQ	Mon, Mar 16, 2015	16.87	17.06	16.87	16.94
3179	NASDAQ	NDAQ	Fri, Mar 13, 2015	16.69	16.78	16.50	16.75
3178	NASDAQ	NDAQ	Thu, Mar 12, 2015	16.48	16.68	16.48	16.66
3177	NASDAQ	NDAQ	Wed, Mar 11, 2015	16.53	16.60	16.41	16.45
3176	NASDAQ	NDAQ	Tue, Mar 10, 2015	16.77	16.80	16.55	16.55
3175	NASDAQ	NDAQ	Mon, Mar 9, 2015	16.75	16.95	16.67	16.90
3174	NASDAQ	NDAQ	Fri, Mar 6, 2015	16.89	17.03	16.71	16.73
3173	NASDAQ	NDAQ	Thu, Mar 5, 2015	17.01	17.01	16.80	16.93
3172	NASDAQ	NDAQ	Wed, Mar 4, 2015	16.84	17.03	16.75	17.01
3171	NASDAQ	NDAQ	Tue, Mar 3, 2015	16.97	17.04	16.74	16.87
3170	NASDAQ	NDAQ	Mon, Mar 2, 2015	16.79	16.98	16.76	16.97
3169	NASDAQ	NDAQ	Fri, Feb 27, 2015	16.84	16.86	16.70	16.72
3168	NASDAQ	NDAQ	Thu, Feb 26, 2015	16.92	17.00	16.77	16.88
3167	NASDAQ	NDAQ	Wed, Feb 25, 2015	16.88	16.99	16.83	16.93
3166	NASDAQ	NDAQ	Tue, Feb 24, 2015	16.93	17.07	16.80	16.88
3165	NASDAQ	NDAQ	Mon, Feb 23, 2015	16.97	16.98	16.81	16.93
3164	NASDAQ	NDAQ	Fri, Feb 20, 2015	16.75	16.99	16.61	16.98
3163	NASDAQ	NDAQ	Thu, Feb 19, 2015	16.54	16.80	16.54	16.77
3162	NASDAQ	NDAQ	Wed, Feb 18, 2015	16.56	16.73	16.54	16.64
3161	NASDAQ	NDAQ	Tue, Feb 17, 2015	16.50	16.64	16.42	16.64
3160	NASDAQ	NDAQ	Fri, Feb 13, 2015	16.61	16.66	16.45	16.49
3159	NASDAQ	NDAQ	Thu, Feb 12, 2015	16.43	16.67	16.41	16.58
3158	NASDAQ	NDAQ	Wed, Feb 11, 2015	16.18	16.46	16.14	16.39
3157	NASDAQ	NDAQ	Tue, Feb 10, 2015	16.24	16.35	16.02	16.18
3156	NASDAQ	NDAQ	Mon, Feb 9, 2015	16.33	16.38	16.13	16.16
3155	NASDAQ	NDAQ	Fri, Feb 6, 2015	16.21	16.41	16.14	16.41
3154	NASDAQ	NDAQ	Thu, Feb 5, 2015	15.93	16.30	15.90	16.10
3153	NASDAQ	NDAQ	Wed, Feb 4, 2015	15.64	15.96	15.58	15.87
3152	NASDAQ	NDAQ	Tue, Feb 3, 2015	15.66	15.76	15.59	15.68
3151	NASDAQ	NDAQ	Mon, Feb 2, 2015	15.20	15.62	15.20	15.60
3150	NASDAQ	NDAQ	Fri, Jan 30, 2015	15.04	15.33	14.97	15.20
3149	NASDAQ	NDAQ	Thu, Jan 29, 2015	15.09	15.29	14.94	15.06
3148	NASDAQ	NDAQ	Wed, Jan 28, 2015	15.36	15.44	14.98	15.01
3147	NASDAQ	NDAQ	Tue, Jan 27, 2015	15.39	15.51	15.30	15.36
3146	NASDAQ	NDAQ	Mon, Jan 26, 2015	15.49	15.57	15.38	15.52
3145	NASDAQ	NDAQ	Fri, Jan 23, 2015	15.49	15.59	15.40	15.52
3144	NASDAQ	NDAQ	Thu, Jan 22, 2015	15.23	15.55	15.13	15.51
3143	NASDAQ	NDAQ	Wed, Jan 21, 2015	15.25	15.39	15.13	15.23
3142	NASDAQ	NDAQ	Tue, Jan 20, 2015	15.53	15.59	15.23	15.32
3141	NASDAQ	NDAQ	Fri, Jan 16, 2015	15.24	15.46	15.18	15.43
3140	NASDAQ	NDAQ	Thu, Jan 15, 2015	15.22	15.40	15.07	15.25
3139	NASDAQ	NDAQ	Wed, Jan 14, 2015	15.38	15.54	15.03	15.22
3138	NASDAQ	NDAQ	Tue, Jan 13, 2015	15.85	16.01	15.45	15.57
3137	NASDAQ	NDAQ	Mon, Jan 12, 2015	16.13	16.16	15.75	15.78
3136	NASDAQ	NDAQ	Fri, Jan 9, 2015	16.40	16.46	16.11	16.17
3135	NASDAQ	NDAQ	Thu, Jan 8, 2015	16.16	16.44	16.15	16.34
3134	NASDAQ	NDAQ	Wed, Jan 7, 2015	15.96	16.09	15.77	16.09
3133	NASDAQ	NDAQ	Tue, Jan 6, 2015	15.92	15.99	15.72	15.86
3132	NASDAQ	NDAQ	Mon, Jan 5, 2015	15.87	15.97	15.75	15.87
3131	NASDAQ	NDAQ	Fri, Jan 2, 2015	16.07	16.14	15.81	15.95
3130	NASDAQ	NDAQ	Wed, Dec 31, 2014	16.29	16.29	15.98	15.99
3129	NASDAQ	NDAQ	Tue, Dec 30, 2014	16.27	16.28	16.16	16.21
3128	NASDAQ	NDAQ	Mon, Dec 29, 2014	16.23	16.35	16.15	16.28
3127	NASDAQ	NDAQ	Fri, Dec 26, 2014	16.26	16.41	16.23	16.23
3126	NASDAQ	NDAQ	Wed, Dec 24, 2014	16.43	16.48	16.24	16.25
3125	NASDAQ	NDAQ	Tue, Dec 23, 2014	16.51	16.57	16.37	16.38
3124	NASDAQ	NDAQ	Mon, Dec 22, 2014	16.13	16.46	16.13	16.43
3123	NASDAQ	NDAQ	Fri, Dec 19, 2014	16.08	16.31	15.99	16.23
3122	NASDAQ	NDAQ	Thu, Dec 18, 2014	15.67	15.95	15.54	15.95
3121	NASDAQ	NDAQ	Wed, Dec 17, 2014	15.33	15.56	15.26	15.51
3120	NASDAQ	NDAQ	Tue, Dec 16, 2014	15.50	15.57	15.25	15.25
3119	NASDAQ	NDAQ	Mon, Dec 15, 2014	15.41	15.61	15.33	15.49
3118	NASDAQ	NDAQ	Fri, Dec 12, 2014	15.50	16.08	15.33	15.37
3117	NASDAQ	NDAQ	Thu, Dec 11, 2014	15.30	15.69	15.27	15.66
3116	NASDAQ	NDAQ	Wed, Dec 10, 2014	15.33	15.46	15.25	15.26
3115	NASDAQ	NDAQ	Tue, Dec 9, 2014	15.63	15.64	15.43	15.47
3114	NASDAQ	NDAQ	Mon, Dec 8, 2014	15.36	15.67	15.36	15.42
3113	NASDAQ	NDAQ	Fri, Dec 5, 2014	15.33	15.50	15.20	15.23
3112	NASDAQ	NDAQ	Thu, Dec 4, 2014	15.21	15.33	15.12	15.31
3111	NASDAQ	NDAQ	Wed, Dec 3, 2014	15.03	15.19	14.96	15.18
3110	NASDAQ	NDAQ	Tue, Dec 2, 2014	14.83	15.04	14.77	15.02
3109	NASDAQ	NDAQ	Mon, Dec 1, 2014	14.95	14.98	14.75	14.76
3108	NASDAQ	NDAQ	Fri, Nov 28, 2014	14.94	14.99	14.87	14.97
3107	NASDAQ	NDAQ	Wed, Nov 26, 2014	14.86	14.96	14.84	14.94
3106	NASDAQ	NDAQ	Tue, Nov 25, 2014	14.88	14.94	14.81	14.86
3105	NASDAQ	NDAQ	Mon, Nov 24, 2014	14.76	14.89	14.70	14.88
3104	NASDAQ	NDAQ	Fri, Nov 21, 2014	14.85	14.88	14.46	14.70
3103	NASDAQ	NDAQ	Thu, Nov 20, 2014	14.56	14.73	14.53	14.72
3102	NASDAQ	NDAQ	Wed, Nov 19, 2014	14.64	14.67	14.43	14.66
3101	NASDAQ	NDAQ	Tue, Nov 18, 2014	14.60	14.67	14.57	14.66
3100	NASDAQ	NDAQ	Mon, Nov 17, 2014	14.57	14.64	14.50	14.58
3099	NASDAQ	NDAQ	Fri, Nov 14, 2014	14.57	14.66	14.52	14.59
3098	NASDAQ	NDAQ	Thu, Nov 13, 2014	14.71	14.74	14.59	14.62
3097	NASDAQ	NDAQ	Wed, Nov 12, 2014	14.70	14.76	14.65	14.68
3096	NASDAQ	NDAQ	Tue, Nov 11, 2014	14.67	14.76	14.61	14.76
3095	NASDAQ	NDAQ	Mon, Nov 10, 2014	14.57	14.69	14.53	14.68
3094	NASDAQ	NDAQ	Fri, Nov 7, 2014	14.71	14.71	14.56	14.63
3093	NASDAQ	NDAQ	Thu, Nov 6, 2014	14.62	14.68	14.57	14.63
3092	NASDAQ	NDAQ	Wed, Nov 5, 2014	14.68	14.68	14.49	14.58
3091	NASDAQ	NDAQ	Tue, Nov 4, 2014	14.52	14.68	14.47	14.56
3090	NASDAQ	NDAQ	Mon, Nov 3, 2014	14.37	14.56	14.33	14.51
3089	NASDAQ	NDAQ	Fri, Oct 31, 2014	14.33	14.46	14.31	14.42
3088	NASDAQ	NDAQ	Thu, Oct 30, 2014	14.13	14.33	14.10	14.26
3087	NASDAQ	NDAQ	Wed, Oct 29, 2014	14.00	14.18	13.92	14.14
3086	NASDAQ	NDAQ	Tue, Oct 28, 2014	13.75	13.97	13.65	13.94
3085	NASDAQ	NDAQ	Mon, Oct 27, 2014	13.53	13.70	13.51	13.66
3084	NASDAQ	NDAQ	Fri, Oct 24, 2014	13.48	13.68	13.31	13.63
3083	NASDAQ	NDAQ	Thu, Oct 23, 2014	13.78	13.88	13.67	13.77
3082	NASDAQ	NDAQ	Wed, Oct 22, 2014	13.73	13.80	13.64	13.64
3081	NASDAQ	NDAQ	Tue, Oct 21, 2014	13.62	13.74	13.56	13.73
3080	NASDAQ	NDAQ	Mon, Oct 20, 2014	13.40	13.60	13.33	13.58
3079	NASDAQ	NDAQ	Fri, Oct 17, 2014	13.36	13.51	13.24	13.39
3078	NASDAQ	NDAQ	Thu, Oct 16, 2014	13.15	13.41	13.03	13.24
3077	NASDAQ	NDAQ	Wed, Oct 15, 2014	13.06	13.34	12.81	13.27
3076	NASDAQ	NDAQ	Tue, Oct 14, 2014	13.39	13.52	13.25	13.26
3075	NASDAQ	NDAQ	Mon, Oct 13, 2014	13.74	13.85	13.31	13.33
3074	NASDAQ	NDAQ	Fri, Oct 10, 2014	13.87	14.08	13.77	13.79
3073	NASDAQ	NDAQ	Thu, Oct 9, 2014	14.01	14.05	13.83	13.84
3072	NASDAQ	NDAQ	Wed, Oct 8, 2014	13.76	14.06	13.75	14.05
3071	NASDAQ	NDAQ	Tue, Oct 7, 2014	13.95	13.97	13.74	13.74
3070	NASDAQ	NDAQ	Mon, Oct 6, 2014	14.26	14.28	14.05	14.06
3069	NASDAQ	NDAQ	Fri, Oct 3, 2014	14.10	14.29	14.10	14.25
3068	NASDAQ	NDAQ	Thu, Oct 2, 2014	14.12	14.17	13.88	14.03
3067	NASDAQ	NDAQ	Wed, Oct 1, 2014	14.14	14.14	13.95	13.98
3066	NASDAQ	NDAQ	Tue, Sep 30, 2014	14.14	14.23	14.12	14.14
3065	NASDAQ	NDAQ	Mon, Sep 29, 2014	14.00	14.14	13.98	14.12
3064	NASDAQ	NDAQ	Fri, Sep 26, 2014	13.94	14.15	13.94	14.13
3063	NASDAQ	NDAQ	Thu, Sep 25, 2014	14.26	14.30	13.98	14.00
3062	NASDAQ	NDAQ	Wed, Sep 24, 2014	14.19	14.28	14.14	14.26
3061	NASDAQ	NDAQ	Tue, Sep 23, 2014	14.42	14.48	14.19	14.19
3060	NASDAQ	NDAQ	Mon, Sep 22, 2014	14.59	14.63	14.38	14.42
3059	NASDAQ	NDAQ	Fri, Sep 19, 2014	14.61	14.71	14.58	14.63
3058	NASDAQ	NDAQ	Thu, Sep 18, 2014	14.67	14.78	14.51	14.57
3057	NASDAQ	NDAQ	Wed, Sep 17, 2014	14.68	14.68	14.59	14.62
3056	NASDAQ	NDAQ	Tue, Sep 16, 2014	14.52	14.68	14.52	14.66
3055	NASDAQ	NDAQ	Mon, Sep 15, 2014	14.59	14.65	14.49	14.55
3054	NASDAQ	NDAQ	Fri, Sep 12, 2014	14.45	14.64	14.45	14.62
3053	NASDAQ	NDAQ	Thu, Sep 11, 2014	14.35	14.47	14.27	14.44
3052	NASDAQ	NDAQ	Wed, Sep 10, 2014	14.31	14.46	14.26	14.45
3051	NASDAQ	NDAQ	Tue, Sep 9, 2014	14.39	14.44	14.29	14.32
3050	NASDAQ	NDAQ	Mon, Sep 8, 2014	14.34	14.45	14.33	14.43
3049	NASDAQ	NDAQ	Fri, Sep 5, 2014	14.37	14.41	14.28	14.37
3048	NASDAQ	NDAQ	Thu, Sep 4, 2014	14.50	14.55	14.30	14.37
3047	NASDAQ	NDAQ	Wed, Sep 3, 2014	14.57	14.62	14.40	14.46
3046	NASDAQ	NDAQ	Tue, Sep 2, 2014	14.60	14.60	14.41	14.51
3045	NASDAQ	NDAQ	Fri, Aug 29, 2014	14.63	14.69	14.49	14.49
3044	NASDAQ	NDAQ	Thu, Aug 28, 2014	14.49	14.64	14.43	14.60
3043	NASDAQ	NDAQ	Wed, Aug 27, 2014	14.54	14.59	14.44	14.57
3042	NASDAQ	NDAQ	Tue, Aug 26, 2014	14.50	14.60	14.44	14.54
3041	NASDAQ	NDAQ	Mon, Aug 25, 2014	14.33	14.52	14.25	14.49
3040	NASDAQ	NDAQ	Fri, Aug 22, 2014	14.22	14.30	14.19	14.26
3039	NASDAQ	NDAQ	Thu, Aug 21, 2014	14.22	14.30	14.16	14.25
3038	NASDAQ	NDAQ	Wed, Aug 20, 2014	14.15	14.30	14.10	14.24
3037	NASDAQ	NDAQ	Tue, Aug 19, 2014	14.10	14.18	14.10	14.16
3036	NASDAQ	NDAQ	Mon, Aug 18, 2014	14.11	14.24	14.07	14.12
3035	NASDAQ	NDAQ	Fri, Aug 15, 2014	14.11	14.14	13.90	14.04
3034	NASDAQ	NDAQ	Thu, Aug 14, 2014	14.04	14.10	14.00	14.08
3033	NASDAQ	NDAQ	Wed, Aug 13, 2014	13.64	14.05	13.64	14.01
3032	NASDAQ	NDAQ	Tue, Aug 12, 2014	13.94	14.04	13.79	13.86
3031	NASDAQ	NDAQ	Mon, Aug 11, 2014	13.93	14.03	13.92	13.99
3030	NASDAQ	NDAQ	Fri, Aug 8, 2014	13.89	13.89	13.73	13.88
3029	NASDAQ	NDAQ	Thu, Aug 7, 2014	13.96	14.06	13.67	13.83
3028	NASDAQ	NDAQ	Wed, Aug 6, 2014	13.89	14.05	13.87	13.91
3027	NASDAQ	NDAQ	Tue, Aug 5, 2014	14.00	14.10	13.89	13.89
3026	NASDAQ	NDAQ	Mon, Aug 4, 2014	13.99	14.13	13.89	14.09
3025	NASDAQ	NDAQ	Fri, Aug 1, 2014	14.07	14.12	13.85	13.99
3024	NASDAQ	NDAQ	Thu, Jul 31, 2014	14.19	14.24	14.02	14.06
3023	NASDAQ	NDAQ	Wed, Jul 30, 2014	14.35	14.35	14.20	14.30
3022	NASDAQ	NDAQ	Tue, Jul 29, 2014	14.23	14.42	14.23	14.28
3021	NASDAQ	NDAQ	Mon, Jul 28, 2014	14.12	14.30	14.06	14.28
3020	NASDAQ	NDAQ	Fri, Jul 25, 2014	14.06	14.17	14.00	14.12
3019	NASDAQ	NDAQ	Thu, Jul 24, 2014	13.78	14.19	13.78	14.07
3018	NASDAQ	NDAQ	Wed, Jul 23, 2014	13.81	13.88	13.71	13.72
3017	NASDAQ	NDAQ	Tue, Jul 22, 2014	13.70	13.87	13.69	13.82
3016	NASDAQ	NDAQ	Mon, Jul 21, 2014	13.64	13.74	13.53	13.69
3015	NASDAQ	NDAQ	Fri, Jul 18, 2014	13.58	13.88	13.50	13.66
3014	NASDAQ	NDAQ	Thu, Jul 17, 2014	13.39	13.58	13.38	13.54
3013	NASDAQ	NDAQ	Wed, Jul 16, 2014	13.32	13.45	13.32	13.43
3012	NASDAQ	NDAQ	Tue, Jul 15, 2014	13.42	13.49	13.32	13.34
3011	NASDAQ	NDAQ	Mon, Jul 14, 2014	13.21	13.45	13.18	13.41
3010	NASDAQ	NDAQ	Fri, Jul 11, 2014	12.85	13.06	12.80	13.04
3009	NASDAQ	NDAQ	Thu, Jul 10, 2014	12.91	12.95	12.77	12.87
3008	NASDAQ	NDAQ	Wed, Jul 9, 2014	12.99	13.07	12.96	13.04
3007	NASDAQ	NDAQ	Tue, Jul 8, 2014	13.21	13.23	12.94	12.97
3006	NASDAQ	NDAQ	Mon, Jul 7, 2014	13.27	13.31	13.16	13.24
3005	NASDAQ	NDAQ	Thu, Jul 3, 2014	13.23	13.33	13.16	13.31
3004	NASDAQ	NDAQ	Wed, Jul 2, 2014	13.08	13.23	13.01	13.22
3003	NASDAQ	NDAQ	Tue, Jul 1, 2014	12.93	13.16	12.84	13.11
3002	NASDAQ	NDAQ	Mon, Jun 30, 2014	12.71	12.92	12.62	12.87
3001	NASDAQ	NDAQ	Fri, Jun 27, 2014	12.67	12.82	12.62	12.75
3000	NASDAQ	NDAQ	Thu, Jun 26, 2014	12.47	12.73	12.44	12.67
2999	NASDAQ	NDAQ	Wed, Jun 25, 2014	12.55	12.82	12.51	12.51
2998	NASDAQ	NDAQ	Tue, Jun 24, 2014	12.85	12.89	12.55	12.57
2997	NASDAQ	NDAQ	Mon, Jun 23, 2014	12.60	13.08	12.60	12.96
2996	NASDAQ	NDAQ	Fri, Jun 20, 2014	12.52	12.59	12.47	12.59
2995	NASDAQ	NDAQ	Thu, Jun 19, 2014	12.62	12.64	12.45	12.51
2994	NASDAQ	NDAQ	Wed, Jun 18, 2014	12.43	12.64	12.38	12.63
2993	NASDAQ	NDAQ	Tue, Jun 17, 2014	12.17	12.43	12.17	12.42
2992	NASDAQ	NDAQ	Mon, Jun 16, 2014	12.25	12.26	12.12	12.18
2991	NASDAQ	NDAQ	Fri, Jun 13, 2014	12.25	12.35	12.21	12.24
2990	NASDAQ	NDAQ	Thu, Jun 12, 2014	11.90	12.43	12.08	12.27
2989	NASDAQ	NDAQ	Wed, Jun 11, 2014	12.31	12.30	12.14	12.16
2988	NASDAQ	NDAQ	Tue, Jun 10, 2014	12.55	12.56	12.35	12.38
2987	NASDAQ	NDAQ	Mon, Jun 9, 2014	12.53	12.62	12.46	12.57
2986	NASDAQ	NDAQ	Fri, Jun 6, 2014	12.65	12.75	12.51	12.54
2985	NASDAQ	NDAQ	Thu, Jun 5, 2014	12.64	12.73	12.30	12.57
2984	NASDAQ	NDAQ	Wed, Jun 4, 2014	12.67	12.74	12.59	12.72
2983	NASDAQ	NDAQ	Tue, Jun 3, 2014	12.54	12.73	12.54	12.68
2982	NASDAQ	NDAQ	Mon, Jun 2, 2014	12.65	12.69	12.54	12.59
2981	NASDAQ	NDAQ	Fri, May 30, 2014	12.50	12.72	12.48	12.63
2980	NASDAQ	NDAQ	Thu, May 29, 2014	12.50	12.59	12.41	12.57
2979	NASDAQ	NDAQ	Wed, May 28, 2014	12.33	12.50	12.30	12.46
2978	NASDAQ	NDAQ	Tue, May 27, 2014	12.20	12.45	12.19	12.31
2977	NASDAQ	NDAQ	Fri, May 23, 2014	12.15	12.18	12.06	12.15
2976	NASDAQ	NDAQ	Thu, May 22, 2014	12.08	12.17	12.03	12.12
2975	NASDAQ	NDAQ	Wed, May 21, 2014	11.97	12.17	11.91	12.10
2974	NASDAQ	NDAQ	Tue, May 20, 2014	12.09	12.16	11.90	11.92
2973	NASDAQ	NDAQ	Mon, May 19, 2014	11.95	12.12	11.93	12.07
2972	NASDAQ	NDAQ	Fri, May 16, 2014	12.04	12.10	11.92	12.02
2971	NASDAQ	NDAQ	Thu, May 15, 2014	12.17	12.21	12.00	12.07
2970	NASDAQ	NDAQ	Wed, May 14, 2014	12.19	12.31	12.14	12.18
2969	NASDAQ	NDAQ	Tue, May 13, 2014	12.26	12.33	11.57	12.17
2968	NASDAQ	NDAQ	Mon, May 12, 2014	12.22	12.35	12.21	12.28
2967	NASDAQ	NDAQ	Fri, May 9, 2014	12.12	12.21	12.07	12.12
2966	NASDAQ	NDAQ	Thu, May 8, 2014	12.28	12.42	12.17	12.19
2965	NASDAQ	NDAQ	Wed, May 7, 2014	12.13	12.46	12.13	12.29
2964	NASDAQ	NDAQ	Tue, May 6, 2014	12.22	12.22	12.06	12.10
2963	NASDAQ	NDAQ	Mon, May 5, 2014	12.15	12.32	12.07	12.23
2962	NASDAQ	NDAQ	Fri, May 2, 2014	12.31	12.45	12.28	12.28
2961	NASDAQ	NDAQ	Thu, May 1, 2014	12.32	12.44	12.21	12.31
2960	NASDAQ	NDAQ	Wed, Apr 30, 2014	12.21	12.38	12.13	12.30
2959	NASDAQ	NDAQ	Tue, Apr 29, 2014	12.09	12.23	12.06	12.17
2958	NASDAQ	NDAQ	Mon, Apr 28, 2014	12.08	12.15	11.94	12.10
2957	NASDAQ	NDAQ	Fri, Apr 25, 2014	12.15	12.16	11.98	12.02
2956	NASDAQ	NDAQ	Thu, Apr 24, 2014	11.62	12.34	11.62	12.09
2955	NASDAQ	NDAQ	Wed, Apr 23, 2014	12.15	12.22	12.03	12.20
2954	NASDAQ	NDAQ	Tue, Apr 22, 2014	12.01	12.27	11.94	12.21
2953	NASDAQ	NDAQ	Mon, Apr 21, 2014	11.68	11.88	11.62	11.83
2952	NASDAQ	NDAQ	Thu, Apr 17, 2014	11.79	11.82	11.50	11.67
2951	NASDAQ	NDAQ	Wed, Apr 16, 2014	11.46	11.66	11.41	11.58
2950	NASDAQ	NDAQ	Tue, Apr 15, 2014	11.45	11.51	11.16	11.38
2949	NASDAQ	NDAQ	Mon, Apr 14, 2014	11.60	11.79	11.35	11.47
2948	NASDAQ	NDAQ	Fri, Apr 11, 2014	11.60	11.74	11.35	11.59
2947	NASDAQ	NDAQ	Thu, Apr 10, 2014	11.63	11.91	11.42	11.63
2946	NASDAQ	NDAQ	Wed, Apr 9, 2014	11.30	11.65	11.23	11.63
2945	NASDAQ	NDAQ	Tue, Apr 8, 2014	11.94	12.09	11.56	11.60
2944	NASDAQ	NDAQ	Mon, Apr 7, 2014	12.10	12.13	11.88	11.93
2943	NASDAQ	NDAQ	Fri, Apr 4, 2014	12.21	12.28	11.67	12.10
2942	NASDAQ	NDAQ	Thu, Apr 3, 2014	12.37	12.44	12.03	12.15
2941	NASDAQ	NDAQ	Wed, Apr 2, 2014	12.01	12.37	11.88	12.33
2940	NASDAQ	NDAQ	Tue, Apr 1, 2014	12.44	12.44	11.84	11.93
2939	NASDAQ	NDAQ	Mon, Mar 31, 2014	12.21	12.54	12.21	12.31
2938	NASDAQ	NDAQ	Fri, Mar 28, 2014	12.41	12.55	12.19	12.24
2937	NASDAQ	NDAQ	Thu, Mar 27, 2014	12.54	12.64	12.12	12.38
2936	NASDAQ	NDAQ	Wed, Mar 26, 2014	12.77	12.82	12.52	12.53
2935	NASDAQ	NDAQ	Tue, Mar 25, 2014	12.74	12.87	12.58	12.72
2934	NASDAQ	NDAQ	Mon, Mar 24, 2014	12.61	12.72	12.49	12.70
2933	NASDAQ	NDAQ	Fri, Mar 21, 2014	12.65	12.66	12.44	12.51
2932	NASDAQ	NDAQ	Thu, Mar 20, 2014	12.48	12.56	12.43	12.50
2931	NASDAQ	NDAQ	Wed, Mar 19, 2014	12.86	12.92	12.43	12.50
2930	NASDAQ	NDAQ	Tue, Mar 18, 2014	13.14	13.24	12.71	12.83
2929	NASDAQ	NDAQ	Mon, Mar 17, 2014	13.16	13.30	13.12	13.24
2928	NASDAQ	NDAQ	Fri, Mar 14, 2014	12.93	13.14	12.84	13.11
2927	NASDAQ	NDAQ	Thu, Mar 13, 2014	13.16	13.23	12.93	12.94
2926	NASDAQ	NDAQ	Wed, Mar 12, 2014	13.12	13.18	12.94	13.13
2925	NASDAQ	NDAQ	Tue, Mar 11, 2014	13.37	13.46	13.17	13.18
2924	NASDAQ	NDAQ	Mon, Mar 10, 2014	13.56	13.63	13.40	13.42
2923	NASDAQ	NDAQ	Fri, Mar 7, 2014	13.59	13.75	13.52	13.60
2922	NASDAQ	NDAQ	Thu, Mar 6, 2014	13.32	13.65	13.31	13.57
2921	NASDAQ	NDAQ	Wed, Mar 5, 2014	13.11	13.36	12.90	13.35
2920	NASDAQ	NDAQ	Tue, Mar 4, 2014	13.18	13.30	13.03	13.27
2919	NASDAQ	NDAQ	Mon, Mar 3, 2014	12.64	12.89	12.62	12.78
2918	NASDAQ	NDAQ	Fri, Feb 28, 2014	12.83	13.02	12.75	12.80
2917	NASDAQ	NDAQ	Thu, Feb 27, 2014	12.76	12.85	12.69	12.81
2916	NASDAQ	NDAQ	Wed, Feb 26, 2014	13.01	13.10	12.77	12.78
2915	NASDAQ	NDAQ	Tue, Feb 25, 2014	12.99	13.13	12.89	13.02
2914	NASDAQ	NDAQ	Mon, Feb 24, 2014	12.93	13.22	12.88	13.04
2913	NASDAQ	NDAQ	Fri, Feb 21, 2014	13.14	13.25	12.96	12.98
2912	NASDAQ	NDAQ	Thu, Feb 20, 2014	13.14	13.21	13.06	13.16
2911	NASDAQ	NDAQ	Wed, Feb 19, 2014	13.07	13.26	13.00	13.19
2910	NASDAQ	NDAQ	Tue, Feb 18, 2014	12.97	13.21	12.91	13.04
2909	NASDAQ	NDAQ	Fri, Feb 14, 2014	12.87	12.92	12.77	12.91
2908	NASDAQ	NDAQ	Thu, Feb 13, 2014	12.82	12.95	12.77	12.90
2907	NASDAQ	NDAQ	Wed, Feb 12, 2014	12.78	12.91	12.73	12.86
2906	NASDAQ	NDAQ	Tue, Feb 11, 2014	12.50	12.84	12.50	12.79
2905	NASDAQ	NDAQ	Mon, Feb 10, 2014	12.54	12.58	12.45	12.50
2904	NASDAQ	NDAQ	Fri, Feb 7, 2014	12.67	12.69	12.49	12.51
2903	NASDAQ	NDAQ	Thu, Feb 6, 2014	12.79	12.87	12.58	12.62
2902	NASDAQ	NDAQ	Wed, Feb 5, 2014	12.43	12.78	12.28	12.72
2901	NASDAQ	NDAQ	Tue, Feb 4, 2014	12.37	12.72	12.12	12.60
2900	NASDAQ	NDAQ	Mon, Feb 3, 2014	12.72	12.84	12.36	12.38
2899	NASDAQ	NDAQ	Fri, Jan 31, 2014	12.63	12.88	12.50	12.72
2898	NASDAQ	NDAQ	Thu, Jan 30, 2014	12.47	12.88	12.47	12.80
2897	NASDAQ	NDAQ	Wed, Jan 29, 2014	12.47	12.59	12.35	12.40
2896	NASDAQ	NDAQ	Tue, Jan 28, 2014	12.40	12.61	12.39	12.55
2895	NASDAQ	NDAQ	Mon, Jan 27, 2014	12.63	12.69	12.40	12.44
2894	NASDAQ	NDAQ	Fri, Jan 24, 2014	12.77	12.87	12.53	12.53
2893	NASDAQ	NDAQ	Thu, Jan 23, 2014	13.10	13.16	12.81	12.90
2892	NASDAQ	NDAQ	Wed, Jan 22, 2014	13.12	13.25	13.07	13.17
2891	NASDAQ	NDAQ	Tue, Jan 21, 2014	13.26	13.37	13.10	13.13
2890	NASDAQ	NDAQ	Fri, Jan 17, 2014	13.32	13.33	13.14	13.24
2889	NASDAQ	NDAQ	Thu, Jan 16, 2014	13.13	13.33	13.13	13.33
2888	NASDAQ	NDAQ	Wed, Jan 15, 2014	13.30	13.30	13.03	13.17
2887	NASDAQ	NDAQ	Tue, Jan 14, 2014	13.11	13.27	13.07	13.25
2886	NASDAQ	NDAQ	Mon, Jan 13, 2014	13.24	13.42	12.97	13.05
2885	NASDAQ	NDAQ	Fri, Jan 10, 2014	13.41	13.51	13.28	13.31
2884	NASDAQ	NDAQ	Thu, Jan 9, 2014	13.49	13.58	13.38	13.41
2883	NASDAQ	NDAQ	Wed, Jan 8, 2014	13.57	13.58	13.34	13.39
2882	NASDAQ	NDAQ	Tue, Jan 7, 2014	13.37	13.46	13.27	13.36
2881	NASDAQ	NDAQ	Mon, Jan 6, 2014	13.23	13.35	13.17	13.29
2880	NASDAQ	NDAQ	Fri, Jan 3, 2014	13.10	13.33	13.10	13.26
2879	NASDAQ	NDAQ	Thu, Jan 2, 2014	13.30	13.32	13.05	13.07
2878	NASDAQ	NDAQ	Tue, Dec 31, 2013	13.32	13.38	13.21	13.27
2877	NASDAQ	NDAQ	Mon, Dec 30, 2013	13.27	13.32	13.20	13.28
2876	NASDAQ	NDAQ	Fri, Dec 27, 2013	13.32	13.38	13.25	13.31
2875	NASDAQ	NDAQ	Thu, Dec 26, 2013	13.31	13.41	13.27	13.33
2874	NASDAQ	NDAQ	Tue, Dec 24, 2013	13.24	13.32	13.11	13.30
2873	NASDAQ	NDAQ	Mon, Dec 23, 2013	13.12	13.28	13.12	13.25
2872	NASDAQ	NDAQ	Fri, Dec 20, 2013	13.20	13.36	13.13	13.32
2871	NASDAQ	NDAQ	Thu, Dec 19, 2013	13.15	13.19	13.08	13.15
2870	NASDAQ	NDAQ	Wed, Dec 18, 2013	13.08	13.20	12.85	13.20
2869	NASDAQ	NDAQ	Tue, Dec 17, 2013	12.91	13.11	12.91	13.10
2868	NASDAQ	NDAQ	Mon, Dec 16, 2013	12.91	12.99	12.82	12.91
2867	NASDAQ	NDAQ	Fri, Dec 13, 2013	12.99	12.99	12.85	12.85
2866	NASDAQ	NDAQ	Thu, Dec 12, 2013	12.91	13.01	12.84	12.93
2865	NASDAQ	NDAQ	Wed, Dec 11, 2013	12.93	13.00	12.87	12.90
2864	NASDAQ	NDAQ	Tue, Dec 10, 2013	12.94	13.00	12.82	12.96
2863	NASDAQ	NDAQ	Mon, Dec 9, 2013	13.00	13.04	12.90	12.97
2862	NASDAQ	NDAQ	Fri, Dec 6, 2013	13.09	13.11	12.74	12.96
2861	NASDAQ	NDAQ	Thu, Dec 5, 2013	13.19	13.29	12.94	12.95
2860	NASDAQ	NDAQ	Wed, Dec 4, 2013	13.00	13.46	12.91	13.32
2859	NASDAQ	NDAQ	Tue, Dec 3, 2013	13.07	13.17	12.90	13.01
2858	NASDAQ	NDAQ	Mon, Dec 2, 2013	13.16	13.55	13.10	13.13
2857	NASDAQ	NDAQ	Fri, Nov 29, 2013	12.93	13.22	12.86	13.10
2856	NASDAQ	NDAQ	Wed, Nov 27, 2013	12.94	13.03	12.82	12.88
2855	NASDAQ	NDAQ	Tue, Nov 26, 2013	13.09	13.14	12.93	12.93
2854	NASDAQ	NDAQ	Mon, Nov 25, 2013	13.20	13.28	13.09	13.10
2853	NASDAQ	NDAQ	Fri, Nov 22, 2013	13.00	13.23	12.97	13.20
2852	NASDAQ	NDAQ	Thu, Nov 21, 2013	12.91	13.00	12.85	12.97
2851	NASDAQ	NDAQ	Wed, Nov 20, 2013	12.72	12.89	12.67	12.83
2850	NASDAQ	NDAQ	Tue, Nov 19, 2013	12.33	12.87	12.30	12.74
2849	NASDAQ	NDAQ	Mon, Nov 18, 2013	12.39	12.54	12.29	12.53
2848	NASDAQ	NDAQ	Fri, Nov 15, 2013	12.40	12.40	12.26	12.36
2847	NASDAQ	NDAQ	Thu, Nov 14, 2013	12.11	12.41	12.03	12.40
2846	NASDAQ	NDAQ	Wed, Nov 13, 2013	11.85	12.06	11.84	12.06
2845	NASDAQ	NDAQ	Tue, Nov 12, 2013	11.97	12.08	11.89	11.95
2844	NASDAQ	NDAQ	Mon, Nov 11, 2013	11.94	12.07	11.84	11.97
2843	NASDAQ	NDAQ	Fri, Nov 8, 2013	11.75	12.00	11.71	11.98
2842	NASDAQ	NDAQ	Thu, Nov 7, 2013	11.89	11.95	11.69	11.71
2841	NASDAQ	NDAQ	Wed, Nov 6, 2013	11.82	11.89	11.79	11.83
2840	NASDAQ	NDAQ	Tue, Nov 5, 2013	11.73	11.88	11.69	11.77
2839	NASDAQ	NDAQ	Mon, Nov 4, 2013	11.83	11.84	11.73	11.82
2838	NASDAQ	NDAQ	Fri, Nov 1, 2013	11.81	11.85	11.67	11.77
2837	NASDAQ	NDAQ	Thu, Oct 31, 2013	11.85	11.90	11.78	11.81
2836	NASDAQ	NDAQ	Wed, Oct 30, 2013	11.98	11.99	11.84	11.91
2835	NASDAQ	NDAQ	Tue, Oct 29, 2013	11.93	12.01	11.89	12.00
2834	NASDAQ	NDAQ	Mon, Oct 28, 2013	11.90	11.98	11.88	11.91
2833	NASDAQ	NDAQ	Fri, Oct 25, 2013	11.84	12.01	11.82	11.90
2832	NASDAQ	NDAQ	Thu, Oct 24, 2013	11.84	12.08	11.84	11.88
2831	NASDAQ	NDAQ	Wed, Oct 23, 2013	11.25	11.87	11.23	11.85
2830	NASDAQ	NDAQ	Tue, Oct 22, 2013	11.28	11.38	11.19	11.19
2829	NASDAQ	NDAQ	Mon, Oct 21, 2013	11.37	11.41	11.13	11.23
2828	NASDAQ	NDAQ	Fri, Oct 18, 2013	11.40	11.41	11.33	11.38
2827	NASDAQ	NDAQ	Thu, Oct 17, 2013	11.16	11.39	11.16	11.36
2826	NASDAQ	NDAQ	Wed, Oct 16, 2013	11.20	11.31	11.13	11.23
2825	NASDAQ	NDAQ	Tue, Oct 15, 2013	11.18	11.28	11.06	11.11
2824	NASDAQ	NDAQ	Mon, Oct 14, 2013	11.00	11.21	11.00	11.18
2823	NASDAQ	NDAQ	Fri, Oct 11, 2013	10.96	11.11	10.96	11.06
2822	NASDAQ	NDAQ	Thu, Oct 10, 2013	10.75	11.02	10.75	11.01
2821	NASDAQ	NDAQ	Wed, Oct 9, 2013	10.65	10.79	10.59	10.67
2820	NASDAQ	NDAQ	Tue, Oct 8, 2013	10.76	10.81	10.59	10.60
2819	NASDAQ	NDAQ	Mon, Oct 7, 2013	10.89	10.91	10.76	10.76
2818	NASDAQ	NDAQ	Fri, Oct 4, 2013	10.78	11.00	10.76	10.97
2817	NASDAQ	NDAQ	Thu, Oct 3, 2013	10.74	10.83	10.67	10.77
2816	NASDAQ	NDAQ	Wed, Oct 2, 2013	10.77	10.80	10.67	10.79
2815	NASDAQ	NDAQ	Tue, Oct 1, 2013	10.70	10.83	10.65	10.80
2814	NASDAQ	NDAQ	Mon, Sep 30, 2013	10.62	10.71	10.58	10.70
2813	NASDAQ	NDAQ	Fri, Sep 27, 2013	10.77	10.77	10.70	10.73
2812	NASDAQ	NDAQ	Thu, Sep 26, 2013	10.68	10.88	10.68	10.86
2811	NASDAQ	NDAQ	Wed, Sep 25, 2013	10.73	10.80	10.67	10.68
2810	NASDAQ	NDAQ	Tue, Sep 24, 2013	10.71	10.81	10.66	10.73
2809	NASDAQ	NDAQ	Mon, Sep 23, 2013	10.64	10.89	10.63	10.69
2808	NASDAQ	NDAQ	Fri, Sep 20, 2013	10.70	10.78	10.65	10.69
2807	NASDAQ	NDAQ	Thu, Sep 19, 2013	10.58	10.69	10.55	10.67
2806	NASDAQ	NDAQ	Wed, Sep 18, 2013	10.49	10.62	10.41	10.59
2805	NASDAQ	NDAQ	Tue, Sep 17, 2013	10.47	10.52	10.44	10.51
2804	NASDAQ	NDAQ	Mon, Sep 16, 2013	10.52	10.56	10.40	10.47
2803	NASDAQ	NDAQ	Fri, Sep 13, 2013	10.42	10.44	10.34	10.42
2802	NASDAQ	NDAQ	Thu, Sep 12, 2013	10.38	10.44	10.25	10.43
2801	NASDAQ	NDAQ	Wed, Sep 11, 2013	10.24	10.40	10.21	10.33
2800	NASDAQ	NDAQ	Tue, Sep 10, 2013	10.27	10.37	10.25	10.33
2799	NASDAQ	NDAQ	Mon, Sep 9, 2013	10.19	10.24	10.12	10.22
2798	NASDAQ	NDAQ	Fri, Sep 6, 2013	10.15	10.22	9.97	10.17
2797	NASDAQ	NDAQ	Thu, Sep 5, 2013	9.99	10.14	9.99	10.09
2796	NASDAQ	NDAQ	Wed, Sep 4, 2013	9.93	10.11	9.84	10.00
2795	NASDAQ	NDAQ	Tue, Sep 3, 2013	10.12	10.16	9.89	9.93
2794	NASDAQ	NDAQ	Fri, Aug 30, 2013	10.08	10.13	9.92	9.95
2793	NASDAQ	NDAQ	Thu, Aug 29, 2013	9.91	10.07	9.90	10.02
2792	NASDAQ	NDAQ	Wed, Aug 28, 2013	10.00	10.06	9.90	9.95
2791	NASDAQ	NDAQ	Tue, Aug 27, 2013	10.13	10.16	9.95	9.98
2790	NASDAQ	NDAQ	Mon, Aug 26, 2013	10.30	10.33	10.22	10.22
2789	NASDAQ	NDAQ	Fri, Aug 23, 2013	10.23	10.32	10.16	10.28
2788	NASDAQ	NDAQ	Thu, Aug 22, 2013	10.53	10.63	9.94	10.15
2787	NASDAQ	NDAQ	Wed, Aug 21, 2013	10.62	10.68	10.49	10.51
2786	NASDAQ	NDAQ	Tue, Aug 20, 2013	10.25	10.45	10.25	10.41
2785	NASDAQ	NDAQ	Mon, Aug 19, 2013	10.25	10.37	10.21	10.26
2784	NASDAQ	NDAQ	Fri, Aug 16, 2013	10.36	10.44	10.24	10.26
2783	NASDAQ	NDAQ	Thu, Aug 15, 2013	10.56	10.59	10.31	10.38
2782	NASDAQ	NDAQ	Wed, Aug 14, 2013	10.62	10.73	10.59	10.65
2781	NASDAQ	NDAQ	Tue, Aug 13, 2013	10.63	10.70	10.57	10.64
2780	NASDAQ	NDAQ	Mon, Aug 12, 2013	10.63	10.76	10.59	10.65
2779	NASDAQ	NDAQ	Fri, Aug 9, 2013	10.76	10.83	10.64	10.64
2778	NASDAQ	NDAQ	Thu, Aug 8, 2013	10.79	10.83	10.71	10.77
2777	NASDAQ	NDAQ	Wed, Aug 7, 2013	10.83	10.83	10.68	10.75
2776	NASDAQ	NDAQ	Tue, Aug 6, 2013	10.89	10.90	10.77	10.84
2775	NASDAQ	NDAQ	Mon, Aug 5, 2013	10.93	10.94	10.85	10.87
2774	NASDAQ	NDAQ	Fri, Aug 2, 2013	11.05	11.06	10.96	10.99
2773	NASDAQ	NDAQ	Thu, Aug 1, 2013	10.90	11.07	10.86	11.07
2772	NASDAQ	NDAQ	Wed, Jul 31, 2013	10.78	10.90	10.76	10.80
2771	NASDAQ	NDAQ	Tue, Jul 30, 2013	10.69	10.84	10.62	10.82
2770	NASDAQ	NDAQ	Mon, Jul 29, 2013	10.93	11.00	10.87	11.00
2769	NASDAQ	NDAQ	Fri, Jul 26, 2013	10.98	10.99	10.83	10.97
2768	NASDAQ	NDAQ	Thu, Jul 25, 2013	10.92	11.08	10.88	11.08
2767	NASDAQ	NDAQ	Wed, Jul 24, 2013	11.30	11.32	10.88	10.94
2766	NASDAQ	NDAQ	Tue, Jul 23, 2013	11.22	11.38	11.22	11.28
2765	NASDAQ	NDAQ	Mon, Jul 22, 2013	11.36	11.37	11.15	11.25
2764	NASDAQ	NDAQ	Fri, Jul 19, 2013	11.36	11.36	11.24	11.30
2763	NASDAQ	NDAQ	Thu, Jul 18, 2013	11.26	11.40	11.22	11.38
2762	NASDAQ	NDAQ	Wed, Jul 17, 2013	11.29	11.33	11.20	11.22
2761	NASDAQ	NDAQ	Tue, Jul 16, 2013	11.37	11.40	11.17	11.26
2760	NASDAQ	NDAQ	Mon, Jul 15, 2013	11.44	11.47	11.35	11.38
2759	NASDAQ	NDAQ	Fri, Jul 12, 2013	11.42	11.46	11.36	11.43
2758	NASDAQ	NDAQ	Thu, Jul 11, 2013	11.20	11.40	11.19	11.37
2757	NASDAQ	NDAQ	Wed, Jul 10, 2013	11.10	11.14	10.99	11.09
2756	NASDAQ	NDAQ	Tue, Jul 9, 2013	11.11	11.15	11.02	11.08
2755	NASDAQ	NDAQ	Mon, Jul 8, 2013	11.13	11.17	11.04	11.05
2754	NASDAQ	NDAQ	Fri, Jul 5, 2013	10.92	11.10	10.91	11.10
2753	NASDAQ	NDAQ	Wed, Jul 3, 2013	10.95	10.99	10.87	10.91
2752	NASDAQ	NDAQ	Tue, Jul 2, 2013	11.08	11.17	10.95	11.02
2751	NASDAQ	NDAQ	Mon, Jul 1, 2013	10.98	11.15	10.93	11.04
2750	NASDAQ	NDAQ	Fri, Jun 28, 2013	10.93	10.98	10.80	10.93
2749	NASDAQ	NDAQ	Thu, Jun 27, 2013	10.89	10.96	10.81	10.95
2748	NASDAQ	NDAQ	Wed, Jun 26, 2013	10.90	10.95	10.77	10.81
2747	NASDAQ	NDAQ	Tue, Jun 25, 2013	10.66	10.88	10.64	10.78
2746	NASDAQ	NDAQ	Mon, Jun 24, 2013	10.81	10.86	10.51	10.62
2745	NASDAQ	NDAQ	Fri, Jun 21, 2013	11.01	11.02	10.80	10.86
2744	NASDAQ	NDAQ	Thu, Jun 20, 2013	10.84	11.00	10.75	10.92
2743	NASDAQ	NDAQ	Wed, Jun 19, 2013	11.03	11.04	10.88	10.90
2742	NASDAQ	NDAQ	Tue, Jun 18, 2013	10.99	11.12	10.98	11.06
2741	NASDAQ	NDAQ	Mon, Jun 17, 2013	10.95	11.09	10.87	11.01
2740	NASDAQ	NDAQ	Fri, Jun 14, 2013	10.89	10.99	10.78	10.87
2739	NASDAQ	NDAQ	Thu, Jun 13, 2013	10.40	10.91	10.40	10.86
2738	NASDAQ	NDAQ	Wed, Jun 12, 2013	10.72	10.76	10.44	10.45
2737	NASDAQ	NDAQ	Tue, Jun 11, 2013	10.82	10.85	10.66	10.71
2736	NASDAQ	NDAQ	Mon, Jun 10, 2013	11.00	11.14	10.86	10.97
2735	NASDAQ	NDAQ	Fri, Jun 7, 2013	10.73	10.96	10.65	10.96
2734	NASDAQ	NDAQ	Thu, Jun 6, 2013	10.38	10.62	10.36	10.62
2733	NASDAQ	NDAQ	Wed, Jun 5, 2013	10.34	10.40	10.20	10.35
2732	NASDAQ	NDAQ	Tue, Jun 4, 2013	10.39	10.50	10.25	10.28
2731	NASDAQ	NDAQ	Mon, Jun 3, 2013	10.49	10.53	10.18	10.35
2730	NASDAQ	NDAQ	Fri, May 31, 2013	10.71	10.77	10.49	10.49
2729	NASDAQ	NDAQ	Thu, May 30, 2013	10.51	10.82	10.45	10.72
2728	NASDAQ	NDAQ	Wed, May 29, 2013	10.50	10.60	10.42	10.53
2727	NASDAQ	NDAQ	Tue, May 28, 2013	10.40	10.55	10.33	10.49
2726	NASDAQ	NDAQ	Fri, May 24, 2013	10.26	10.27	10.10	10.24
2725	NASDAQ	NDAQ	Thu, May 23, 2013	10.24	10.32	10.13	10.31
2724	NASDAQ	NDAQ	Wed, May 22, 2013	10.13	10.56	10.11	10.33
2723	NASDAQ	NDAQ	Tue, May 21, 2013	10.42	10.51	10.36	10.40
2722	NASDAQ	NDAQ	Mon, May 20, 2013	10.40	10.50	10.35	10.45
2721	NASDAQ	NDAQ	Fri, May 17, 2013	10.26	10.45	10.17	10.42
2720	NASDAQ	NDAQ	Thu, May 16, 2013	10.33	10.38	10.23	10.25
2719	NASDAQ	NDAQ	Wed, May 15, 2013	10.30	10.43	10.25	10.38
2718	NASDAQ	NDAQ	Tue, May 14, 2013	10.14	10.38	10.14	10.31
2717	NASDAQ	NDAQ	Mon, May 13, 2013	10.16	10.23	10.08	10.16
2716	NASDAQ	NDAQ	Fri, May 10, 2013	10.06	10.20	10.02	10.17
2715	NASDAQ	NDAQ	Thu, May 9, 2013	10.17	10.19	10.05	10.08
2714	NASDAQ	NDAQ	Wed, May 8, 2013	10.07	10.20	10.01	10.18
2713	NASDAQ	NDAQ	Tue, May 7, 2013	10.07	10.16	10.06	10.07
2712	NASDAQ	NDAQ	Mon, May 6, 2013	10.18	10.23	10.04	10.05
2711	NASDAQ	NDAQ	Fri, May 3, 2013	10.05	10.18	10.05	10.15
2710	NASDAQ	NDAQ	Thu, May 2, 2013	9.76	9.99	9.74	9.99
2709	NASDAQ	NDAQ	Wed, May 1, 2013	9.78	9.84	9.70	9.75
2708	NASDAQ	NDAQ	Tue, Apr 30, 2013	9.67	9.83	9.67	9.83
2707	NASDAQ	NDAQ	Mon, Apr 29, 2013	9.67	9.72	9.63	9.70
2706	NASDAQ	NDAQ	Fri, Apr 26, 2013	9.59	9.68	9.55	9.64
2705	NASDAQ	NDAQ	Thu, Apr 25, 2013	9.46	9.64	9.40	9.58
2704	NASDAQ	NDAQ	Wed, Apr 24, 2013	9.47	9.55	9.21	9.40
2703	NASDAQ	NDAQ	Tue, Apr 23, 2013	9.41	9.52	9.38	9.49
2702	NASDAQ	NDAQ	Mon, Apr 22, 2013	9.31	9.40	9.16	9.38
2701	NASDAQ	NDAQ	Fri, Apr 19, 2013	9.35	9.37	9.29	9.32
2700	NASDAQ	NDAQ	Thu, Apr 18, 2013	9.50	9.51	9.26	9.31
2699	NASDAQ	NDAQ	Wed, Apr 17, 2013	9.39	9.53	9.39	9.43
2698	NASDAQ	NDAQ	Tue, Apr 16, 2013	9.56	9.62	9.39	9.55
2697	NASDAQ	NDAQ	Mon, Apr 15, 2013	9.67	9.76	9.51	9.51
2696	NASDAQ	NDAQ	Fri, Apr 12, 2013	9.70	9.74	9.64	9.73
2695	NASDAQ	NDAQ	Thu, Apr 11, 2013	9.66	9.81	9.64	9.72
2694	NASDAQ	NDAQ	Wed, Apr 10, 2013	9.57	9.67	9.57	9.67
2693	NASDAQ	NDAQ	Tue, Apr 9, 2013	9.70	9.72	9.45	9.58
2692	NASDAQ	NDAQ	Mon, Apr 8, 2013	9.59	9.67	9.50	9.67
2691	NASDAQ	NDAQ	Fri, Apr 5, 2013	9.45	9.63	9.45	9.59
2690	NASDAQ	NDAQ	Thu, Apr 4, 2013	9.46	9.62	9.44	9.52
2689	NASDAQ	NDAQ	Wed, Apr 3, 2013	9.34	9.53	9.29	9.42
2688	NASDAQ	NDAQ	Tue, Apr 2, 2013	10.04	10.04	9.24	9.30
2687	NASDAQ	NDAQ	Mon, Apr 1, 2013	10.76	10.83	10.65	10.67
2686	NASDAQ	NDAQ	Thu, Mar 28, 2013	10.76	10.80	10.70	10.77
2685	NASDAQ	NDAQ	Wed, Mar 27, 2013	10.72	10.84	10.65	10.79
2684	NASDAQ	NDAQ	Tue, Mar 26, 2013	10.76	10.85	10.74	10.84
2683	NASDAQ	NDAQ	Mon, Mar 25, 2013	10.81	10.90	10.68	10.71
2682	NASDAQ	NDAQ	Fri, Mar 22, 2013	10.73	10.81	10.67	10.79
2681	NASDAQ	NDAQ	Thu, Mar 21, 2013	10.62	10.80	10.61	10.68
2680	NASDAQ	NDAQ	Wed, Mar 20, 2013	10.69	10.74	10.62	10.65
2679	NASDAQ	NDAQ	Tue, Mar 19, 2013	10.78	10.80	10.48	10.66
2678	NASDAQ	NDAQ	Mon, Mar 18, 2013	10.72	10.82	10.67	10.77
2677	NASDAQ	NDAQ	Fri, Mar 15, 2013	10.92	10.96	10.81	10.86
2676	NASDAQ	NDAQ	Thu, Mar 14, 2013	10.73	10.93	10.73	10.87
2675	NASDAQ	NDAQ	Wed, Mar 13, 2013	10.70	10.78	10.64	10.71
2674	NASDAQ	NDAQ	Tue, Mar 12, 2013	10.68	10.75	10.67	10.70
2673	NASDAQ	NDAQ	Mon, Mar 11, 2013	10.67	10.80	10.64	10.77
2672	NASDAQ	NDAQ	Fri, Mar 8, 2013	10.74	10.78	10.66	10.68
2671	NASDAQ	NDAQ	Thu, Mar 7, 2013	10.77	10.79	10.66	10.67
2670	NASDAQ	NDAQ	Wed, Mar 6, 2013	10.82	10.93	10.72	10.74
2669	NASDAQ	NDAQ	Tue, Mar 5, 2013	10.69	10.94	10.69	10.82
2668	NASDAQ	NDAQ	Mon, Mar 4, 2013	10.48	10.68	10.44	10.68
2667	NASDAQ	NDAQ	Fri, Mar 1, 2013	10.53	10.57	10.39	10.53
2666	NASDAQ	NDAQ	Thu, Feb 28, 2013	10.60	10.63	10.54	10.55
2665	NASDAQ	NDAQ	Wed, Feb 27, 2013	10.42	10.63	10.42	10.60
2664	NASDAQ	NDAQ	Tue, Feb 26, 2013	10.38	10.58	10.35	10.48
2663	NASDAQ	NDAQ	Mon, Feb 25, 2013	10.51	10.59	10.27	10.28
2662	NASDAQ	NDAQ	Fri, Feb 22, 2013	10.35	10.48	10.34	10.45
2661	NASDAQ	NDAQ	Thu, Feb 21, 2013	10.34	10.41	10.25	10.33
2660	NASDAQ	NDAQ	Wed, Feb 20, 2013	10.46	10.51	10.33	10.35
2659	NASDAQ	NDAQ	Tue, Feb 19, 2013	10.41	10.52	10.37	10.50
2658	NASDAQ	NDAQ	Fri, Feb 15, 2013	10.19	10.60	10.17	10.36
2657	NASDAQ	NDAQ	Thu, Feb 14, 2013	10.50	10.50	10.14	10.20
2656	NASDAQ	NDAQ	Wed, Feb 13, 2013	10.15	10.57	10.15	10.55
2655	NASDAQ	NDAQ	Tue, Feb 12, 2013	10.44	10.55	9.98	10.18
2654	NASDAQ	NDAQ	Mon, Feb 11, 2013	9.83	10.72	9.77	10.13
2653	NASDAQ	NDAQ	Fri, Feb 8, 2013	9.80	9.83	9.71	9.82
2652	NASDAQ	NDAQ	Thu, Feb 7, 2013	9.66	9.76	9.61	9.75
2651	NASDAQ	NDAQ	Wed, Feb 6, 2013	9.55	9.68	9.50	9.67
2650	NASDAQ	NDAQ	Tue, Feb 5, 2013	9.53	9.64	9.42	9.60
2649	NASDAQ	NDAQ	Mon, Feb 4, 2013	9.52	9.54	9.37	9.45
2648	NASDAQ	NDAQ	Fri, Feb 1, 2013	9.54	9.69	9.47	9.55
2647	NASDAQ	NDAQ	Thu, Jan 31, 2013	9.26	9.50	9.13	9.44
2646	NASDAQ	NDAQ	Wed, Jan 30, 2013	9.28	9.33	9.26	9.32
2645	NASDAQ	NDAQ	Tue, Jan 29, 2013	9.24	9.33	9.22	9.30
2644	NASDAQ	NDAQ	Mon, Jan 28, 2013	9.21	9.30	9.18	9.26
2643	NASDAQ	NDAQ	Fri, Jan 25, 2013	9.23	9.24	9.12	9.23
2642	NASDAQ	NDAQ	Thu, Jan 24, 2013	9.13	9.20	9.13	9.17
2641	NASDAQ	NDAQ	Wed, Jan 23, 2013	9.16	9.17	9.03	9.13
2640	NASDAQ	NDAQ	Tue, Jan 22, 2013	9.07	9.17	9.04	9.17
2639	NASDAQ	NDAQ	Fri, Jan 18, 2013	9.04	9.09	9.01	9.04
2638	NASDAQ	NDAQ	Thu, Jan 17, 2013	8.99	9.07	8.93	9.02
2637	NASDAQ	NDAQ	Wed, Jan 16, 2013	8.90	9.02	8.88	8.95
2636	NASDAQ	NDAQ	Tue, Jan 15, 2013	8.91	8.95	8.83	8.93
2635	NASDAQ	NDAQ	Mon, Jan 14, 2013	8.87	8.92	8.83	8.91
2634	NASDAQ	NDAQ	Fri, Jan 11, 2013	8.83	8.87	8.80	8.86
2633	NASDAQ	NDAQ	Thu, Jan 10, 2013	8.83	8.88	8.79	8.88
2632	NASDAQ	NDAQ	Wed, Jan 9, 2013	8.67	8.83	8.67	8.79
2631	NASDAQ	NDAQ	Tue, Jan 8, 2013	8.73	8.75	8.65	8.70
2630	NASDAQ	NDAQ	Mon, Jan 7, 2013	8.82	8.82	8.72	8.76
2629	NASDAQ	NDAQ	Fri, Jan 4, 2013	8.77	8.83	8.73	8.83
2628	NASDAQ	NDAQ	Thu, Jan 3, 2013	8.58	8.88	8.42	8.79
2627	NASDAQ	NDAQ	Wed, Jan 2, 2013	8.47	8.59	8.43	8.59
2626	NASDAQ	NDAQ	Mon, Dec 31, 2012	8.29	8.34	8.25	8.33
2625	NASDAQ	NDAQ	Fri, Dec 28, 2012	8.29	8.38	8.28	8.30
2624	NASDAQ	NDAQ	Thu, Dec 27, 2012	8.40	8.40	8.28	8.35
2623	NASDAQ	NDAQ	Wed, Dec 26, 2012	8.42	8.45	8.36	8.39
2622	NASDAQ	NDAQ	Mon, Dec 24, 2012	8.53	8.53	8.39	8.41
2621	NASDAQ	NDAQ	Fri, Dec 21, 2012	8.61	8.61	8.43	8.50
2620	NASDAQ	NDAQ	Thu, Dec 20, 2012	8.92	8.93	8.56	8.70
2619	NASDAQ	NDAQ	Wed, Dec 19, 2012	8.36	8.47	8.36	8.41
2618	NASDAQ	NDAQ	Tue, Dec 18, 2012	8.20	8.41	8.16	8.40
2617	NASDAQ	NDAQ	Mon, Dec 17, 2012	8.11	8.23	8.09	8.23
2616	NASDAQ	NDAQ	Fri, Dec 14, 2012	7.99	8.13	7.99	8.07
2615	NASDAQ	NDAQ	Thu, Dec 13, 2012	8.06	8.15	8.06	8.11
2614	NASDAQ	NDAQ	Wed, Dec 12, 2012	7.83	8.25	7.80	8.10
2613	NASDAQ	NDAQ	Tue, Dec 11, 2012	7.88	7.90	7.82	7.85
2612	NASDAQ	NDAQ	Mon, Dec 10, 2012	7.92	7.98	7.81	7.83
2611	NASDAQ	NDAQ	Fri, Dec 7, 2012	7.94	7.97	7.87	7.90
2610	NASDAQ	NDAQ	Thu, Dec 6, 2012	7.89	7.94	7.82	7.90
2609	NASDAQ	NDAQ	Wed, Dec 5, 2012	8.06	8.09	7.88	7.89
2608	NASDAQ	NDAQ	Tue, Dec 4, 2012	7.96	8.05	7.96	8.05
2607	NASDAQ	NDAQ	Mon, Dec 3, 2012	8.11	8.13	7.94	7.96
2606	NASDAQ	NDAQ	Fri, Nov 30, 2012	8.08	8.14	8.04	8.08
2605	NASDAQ	NDAQ	Thu, Nov 29, 2012	8.00	8.12	7.97	8.09
2604	NASDAQ	NDAQ	Wed, Nov 28, 2012	7.82	8.06	7.82	7.98
2603	NASDAQ	NDAQ	Tue, Nov 27, 2012	7.83	7.93	7.81	7.87
2602	NASDAQ	NDAQ	Mon, Nov 26, 2012	7.91	7.93	7.82	7.85
2601	NASDAQ	NDAQ	Fri, Nov 23, 2012	7.78	7.93	7.74	7.93
2600	NASDAQ	NDAQ	Wed, Nov 21, 2012	7.72	7.75	7.66	7.74
2599	NASDAQ	NDAQ	Tue, Nov 20, 2012	7.75	7.75	7.65	7.71
2598	NASDAQ	NDAQ	Mon, Nov 19, 2012	7.74	7.77	7.70	7.77
2597	NASDAQ	NDAQ	Fri, Nov 16, 2012	7.69	7.72	7.60	7.65
2596	NASDAQ	NDAQ	Thu, Nov 15, 2012	7.60	7.70	7.54	7.69
2595	NASDAQ	NDAQ	Wed, Nov 14, 2012	7.73	7.76	7.59	7.60
2594	NASDAQ	NDAQ	Tue, Nov 13, 2012	7.78	7.91	7.72	7.72
2593	NASDAQ	NDAQ	Mon, Nov 12, 2012	7.89	7.94	7.78	7.83
2592	NASDAQ	NDAQ	Fri, Nov 9, 2012	7.84	7.98	7.83	7.86
2591	NASDAQ	NDAQ	Thu, Nov 8, 2012	7.92	8.05	7.85	7.85
2590	NASDAQ	NDAQ	Wed, Nov 7, 2012	8.03	8.07	7.91	7.93
2589	NASDAQ	NDAQ	Tue, Nov 6, 2012	8.11	8.17	8.03	8.14
2588	NASDAQ	NDAQ	Mon, Nov 5, 2012	7.97	8.12	7.93	8.09
2587	NASDAQ	NDAQ	Fri, Nov 2, 2012	8.09	8.12	8.01	8.01
2586	NASDAQ	NDAQ	Thu, Nov 1, 2012	7.96	8.10	7.92	8.05
2585	NASDAQ	NDAQ	Wed, Oct 31, 2012	8.00	8.01	7.89	7.93
2584	NASDAQ	NDAQ	Fri, Oct 26, 2012	7.96	7.99	7.88	7.92
2583	NASDAQ	NDAQ	Thu, Oct 25, 2012	7.87	8.06	7.85	7.96
2582	NASDAQ	NDAQ	Wed, Oct 24, 2012	8.07	8.14	7.83	7.86
2581	NASDAQ	NDAQ	Tue, Oct 23, 2012	7.95	8.13	7.92	8.04
2580	NASDAQ	NDAQ	Mon, Oct 22, 2012	8.02	8.12	7.97	8.04
2579	NASDAQ	NDAQ	Fri, Oct 19, 2012	8.14	8.19	8.01	8.09
2578	NASDAQ	NDAQ	Thu, Oct 18, 2012	8.14	8.19	8.12	8.19
2577	NASDAQ	NDAQ	Wed, Oct 17, 2012	8.01	8.16	7.95	8.16
2576	NASDAQ	NDAQ	Tue, Oct 16, 2012	7.94	8.06	7.89	8.03
2575	NASDAQ	NDAQ	Mon, Oct 15, 2012	7.76	7.91	7.70	7.90
2574	NASDAQ	NDAQ	Fri, Oct 12, 2012	7.82	7.84	7.72	7.75
2573	NASDAQ	NDAQ	Thu, Oct 11, 2012	7.93	7.93	7.82	7.83
2572	NASDAQ	NDAQ	Wed, Oct 10, 2012	7.82	7.92	7.78	7.85
2571	NASDAQ	NDAQ	Tue, Oct 9, 2012	7.82	7.86	7.72	7.77
2570	NASDAQ	NDAQ	Mon, Oct 8, 2012	7.82	7.91	7.80	7.85
2569	NASDAQ	NDAQ	Fri, Oct 5, 2012	7.94	8.01	7.85	7.86
2568	NASDAQ	NDAQ	Thu, Oct 4, 2012	7.79	7.94	7.75	7.90
2567	NASDAQ	NDAQ	Wed, Oct 3, 2012	7.78	7.80	7.73	7.75
2566	NASDAQ	NDAQ	Tue, Oct 2, 2012	7.88	7.88	7.77	7.77
2565	NASDAQ	NDAQ	Mon, Oct 1, 2012	7.79	7.91	7.79	7.84
2564	NASDAQ	NDAQ	Fri, Sep 28, 2012	7.75	7.81	7.70	7.76
2563	NASDAQ	NDAQ	Thu, Sep 27, 2012	7.71	7.86	7.64	7.81
2562	NASDAQ	NDAQ	Wed, Sep 26, 2012	7.73	7.73	7.63	7.64
2561	NASDAQ	NDAQ	Tue, Sep 25, 2012	7.96	7.96	7.69	7.72
2560	NASDAQ	NDAQ	Mon, Sep 24, 2012	7.88	7.97	7.76	7.91
2559	NASDAQ	NDAQ	Fri, Sep 21, 2012	7.95	7.98	7.88	7.93
2558	NASDAQ	NDAQ	Thu, Sep 20, 2012	7.97	7.98	7.86	7.90
2557	NASDAQ	NDAQ	Wed, Sep 19, 2012	7.87	8.01	7.83	8.00
2556	NASDAQ	NDAQ	Tue, Sep 18, 2012	7.99	8.01	7.87	7.88
2555	NASDAQ	NDAQ	Mon, Sep 17, 2012	8.13	8.15	7.96	8.04
2554	NASDAQ	NDAQ	Fri, Sep 14, 2012	8.09	8.17	8.06	8.16
2553	NASDAQ	NDAQ	Thu, Sep 13, 2012	7.92	8.09	7.89	8.07
2552	NASDAQ	NDAQ	Wed, Sep 12, 2012	7.85	7.94	7.83	7.94
2551	NASDAQ	NDAQ	Tue, Sep 11, 2012	7.84	7.97	7.83	7.89
2550	NASDAQ	NDAQ	Mon, Sep 10, 2012	7.87	7.98	7.84	7.86
2549	NASDAQ	NDAQ	Fri, Sep 7, 2012	7.92	7.98	7.89	7.91
2548	NASDAQ	NDAQ	Thu, Sep 6, 2012	7.81	7.92	7.77	7.91
2547	NASDAQ	NDAQ	Wed, Sep 5, 2012	7.76	7.78	7.67	7.76
2546	NASDAQ	NDAQ	Tue, Sep 4, 2012	7.60	7.77	7.59	7.75
2545	NASDAQ	NDAQ	Fri, Aug 31, 2012	7.60	7.65	7.53	7.62
2544	NASDAQ	NDAQ	Thu, Aug 30, 2012	7.60	7.62	7.54	7.60
2543	NASDAQ	NDAQ	Wed, Aug 29, 2012	7.72	7.73	7.64	7.67
2542	NASDAQ	NDAQ	Tue, Aug 28, 2012	7.62	7.75	7.60	7.70
2541	NASDAQ	NDAQ	Mon, Aug 27, 2012	7.64	7.69	7.60	7.63
2540	NASDAQ	NDAQ	Fri, Aug 24, 2012	7.59	7.63	7.50	7.59
2539	NASDAQ	NDAQ	Thu, Aug 23, 2012	7.71	7.72	7.61	7.62
2538	NASDAQ	NDAQ	Wed, Aug 22, 2012	7.88	7.88	7.68	7.73
2537	NASDAQ	NDAQ	Tue, Aug 21, 2012	7.89	8.04	7.83	7.91
2536	NASDAQ	NDAQ	Mon, Aug 20, 2012	7.88	7.89	7.82	7.85
2535	NASDAQ	NDAQ	Fri, Aug 17, 2012	7.82	7.91	7.76	7.86
2534	NASDAQ	NDAQ	Thu, Aug 16, 2012	7.74	7.83	7.72	7.81
2533	NASDAQ	NDAQ	Wed, Aug 15, 2012	7.71	7.79	7.71	7.77
2532	NASDAQ	NDAQ	Tue, Aug 14, 2012	7.81	7.84	7.70	7.73
2531	NASDAQ	NDAQ	Mon, Aug 13, 2012	7.79	7.84	7.74	7.79
2530	NASDAQ	NDAQ	Fri, Aug 10, 2012	7.73	7.79	7.72	7.79
2529	NASDAQ	NDAQ	Thu, Aug 9, 2012	7.74	7.79	7.70	7.76
2528	NASDAQ	NDAQ	Wed, Aug 8, 2012	7.73	7.82	7.73	7.76
2527	NASDAQ	NDAQ	Tue, Aug 7, 2012	7.77	7.87	7.74	7.80
2526	NASDAQ	NDAQ	Mon, Aug 6, 2012	7.69	7.78	7.68	7.72
2525	NASDAQ	NDAQ	Fri, Aug 3, 2012	7.69	7.80	7.64	7.65
2524	NASDAQ	NDAQ	Thu, Aug 2, 2012	7.56	7.62	7.45	7.54
2523	NASDAQ	NDAQ	Wed, Aug 1, 2012	7.62	7.71	7.54	7.60
2522	NASDAQ	NDAQ	Tue, Jul 31, 2012	7.65	7.65	7.50	7.57
2521	NASDAQ	NDAQ	Mon, Jul 30, 2012	7.74	7.82	7.64	7.72
2520	NASDAQ	NDAQ	Fri, Jul 27, 2012	7.81	7.83	7.71	7.75
2519	NASDAQ	NDAQ	Thu, Jul 26, 2012	7.76	7.77	7.68	7.74
2518	NASDAQ	NDAQ	Wed, Jul 25, 2012	7.60	7.75	7.48	7.62
2517	NASDAQ	NDAQ	Tue, Jul 24, 2012	7.37	7.43	7.24	7.28
2516	NASDAQ	NDAQ	Mon, Jul 23, 2012	7.35	7.41	7.30	7.38
2515	NASDAQ	NDAQ	Fri, Jul 20, 2012	7.52	7.53	7.38	7.46
2514	NASDAQ	NDAQ	Thu, Jul 19, 2012	7.64	7.68	7.54	7.60
2513	NASDAQ	NDAQ	Wed, Jul 18, 2012	7.56	7.66	7.54	7.63
2512	NASDAQ	NDAQ	Tue, Jul 17, 2012	7.60	7.60	7.47	7.59
2511	NASDAQ	NDAQ	Mon, Jul 16, 2012	7.51	7.59	7.45	7.50
2510	NASDAQ	NDAQ	Fri, Jul 13, 2012	7.35	7.56	7.34	7.52
2509	NASDAQ	NDAQ	Thu, Jul 12, 2012	7.30	7.37	7.21	7.35
2508	NASDAQ	NDAQ	Wed, Jul 11, 2012	7.23	7.39	7.22	7.37
2507	NASDAQ	NDAQ	Tue, Jul 10, 2012	7.32	7.40	7.19	7.22
2506	NASDAQ	NDAQ	Mon, Jul 9, 2012	7.36	7.40	7.25	7.28
2505	NASDAQ	NDAQ	Fri, Jul 6, 2012	7.45	7.46	7.35	7.41
2504	NASDAQ	NDAQ	Thu, Jul 5, 2012	7.55	7.61	7.50	7.52
2503	NASDAQ	NDAQ	Tue, Jul 3, 2012	7.62	7.64	7.57	7.59
2502	NASDAQ	NDAQ	Mon, Jul 2, 2012	7.59	7.64	7.52	7.63
2501	NASDAQ	NDAQ	Fri, Jun 29, 2012	7.43	7.58	7.38	7.56
2500	NASDAQ	NDAQ	Thu, Jun 28, 2012	7.16	7.29	7.12	7.29
2499	NASDAQ	NDAQ	Wed, Jun 27, 2012	7.13	7.22	7.06	7.21
2498	NASDAQ	NDAQ	Tue, Jun 26, 2012	7.12	7.14	7.02	7.10
2497	NASDAQ	NDAQ	Mon, Jun 25, 2012	7.15	7.20	7.06	7.08
2496	NASDAQ	NDAQ	Fri, Jun 22, 2012	7.19	7.28	7.17	7.26
2495	NASDAQ	NDAQ	Thu, Jun 21, 2012	7.45	7.45	7.17	7.18
2494	NASDAQ	NDAQ	Wed, Jun 20, 2012	7.38	7.50	7.34	7.41
2493	NASDAQ	NDAQ	Tue, Jun 19, 2012	7.27	7.40	7.25	7.38
2492	NASDAQ	NDAQ	Mon, Jun 18, 2012	7.15	7.26	7.11	7.23
2491	NASDAQ	NDAQ	Fri, Jun 15, 2012	7.09	7.17	7.01	7.16
2490	NASDAQ	NDAQ	Thu, Jun 14, 2012	7.13	7.18	7.06	7.09
2489	NASDAQ	NDAQ	Wed, Jun 13, 2012	7.15	7.20	7.08	7.11
2488	NASDAQ	NDAQ	Tue, Jun 12, 2012	7.18	7.25	7.08	7.24
2487	NASDAQ	NDAQ	Mon, Jun 11, 2012	7.37	7.40	7.14	7.15
2486	NASDAQ	NDAQ	Fri, Jun 8, 2012	7.39	7.41	7.28	7.37
2485	NASDAQ	NDAQ	Thu, Jun 7, 2012	7.40	7.46	7.33	7.37
2484	NASDAQ	NDAQ	Wed, Jun 6, 2012	7.32	7.45	7.27	7.41
2483	NASDAQ	NDAQ	Tue, Jun 5, 2012	7.12	7.32	7.11	7.29
2482	NASDAQ	NDAQ	Mon, Jun 4, 2012	7.12	7.20	7.08	7.13
2481	NASDAQ	NDAQ	Fri, Jun 1, 2012	7.16	7.19	7.11	7.13
2480	NASDAQ	NDAQ	Thu, May 31, 2012	7.29	7.34	7.20	7.29
2479	NASDAQ	NDAQ	Wed, May 30, 2012	7.35	7.35	7.25	7.27
2478	NASDAQ	NDAQ	Tue, May 29, 2012	7.43	7.53	7.31	7.41
2477	NASDAQ	NDAQ	Fri, May 25, 2012	7.28	7.41	7.23	7.35
2476	NASDAQ	NDAQ	Thu, May 24, 2012	7.30	7.31	7.19	7.27
2475	NASDAQ	NDAQ	Wed, May 23, 2012	7.27	7.32	7.16	7.27
2474	NASDAQ	NDAQ	Tue, May 22, 2012	7.59	7.66	7.40	7.44
2473	NASDAQ	NDAQ	Mon, May 21, 2012	7.20	7.66	7.19	7.59
2472	NASDAQ	NDAQ	Fri, May 18, 2012	7.71	7.85	7.31	7.33
2471	NASDAQ	NDAQ	Thu, May 17, 2012	7.70	7.79	7.67	7.67
2470	NASDAQ	NDAQ	Wed, May 16, 2012	7.95	7.97	7.70	7.71
2469	NASDAQ	NDAQ	Tue, May 15, 2012	7.83	7.94	7.81	7.89
2468	NASDAQ	NDAQ	Mon, May 14, 2012	7.71	7.89	7.67	7.85
2467	NASDAQ	NDAQ	Fri, May 11, 2012	7.81	7.89	7.73	7.79
2466	NASDAQ	NDAQ	Thu, May 10, 2012	8.07	8.08	7.87	7.91
2465	NASDAQ	NDAQ	Wed, May 9, 2012	7.79	8.04	7.77	8.02
2464	NASDAQ	NDAQ	Tue, May 8, 2012	7.74	7.89	7.69	7.88
2463	NASDAQ	NDAQ	Mon, May 7, 2012	7.83	7.89	7.77	7.81
2462	NASDAQ	NDAQ	Fri, May 4, 2012	7.84	7.97	7.84	7.89
2461	NASDAQ	NDAQ	Thu, May 3, 2012	8.04	8.06	7.75	7.89
2460	NASDAQ	NDAQ	Wed, May 2, 2012	8.11	8.11	8.00	8.03
2459	NASDAQ	NDAQ	Tue, May 1, 2012	8.17	8.26	8.14	8.15
2458	NASDAQ	NDAQ	Mon, Apr 30, 2012	8.36	8.36	8.15	8.19
2457	NASDAQ	NDAQ	Fri, Apr 27, 2012	8.40	8.43	8.35	8.38
2456	NASDAQ	NDAQ	Thu, Apr 26, 2012	8.32	8.40	8.25	8.36
2455	NASDAQ	NDAQ	Wed, Apr 25, 2012	8.34	8.50	8.33	8.37
2454	NASDAQ	NDAQ	Tue, Apr 24, 2012	8.33	8.51	8.33	8.44
2453	NASDAQ	NDAQ	Mon, Apr 23, 2012	8.24	8.36	8.24	8.34
2452	NASDAQ	NDAQ	Fri, Apr 20, 2012	8.27	8.38	8.25	8.35
2451	NASDAQ	NDAQ	Thu, Apr 19, 2012	8.24	8.30	8.19	8.23
2450	NASDAQ	NDAQ	Wed, Apr 18, 2012	8.21	8.30	8.20	8.24
2449	NASDAQ	NDAQ	Tue, Apr 17, 2012	8.20	8.29	8.17	8.26
2448	NASDAQ	NDAQ	Mon, Apr 16, 2012	8.24	8.24	8.13	8.14
2447	NASDAQ	NDAQ	Fri, Apr 13, 2012	8.27	8.32	8.19	8.19
2446	NASDAQ	NDAQ	Thu, Apr 12, 2012	8.24	8.33	8.19	8.32
2445	NASDAQ	NDAQ	Wed, Apr 11, 2012	8.30	8.35	8.23	8.24
2444	NASDAQ	NDAQ	Tue, Apr 10, 2012	8.39	8.40	8.16	8.20
2443	NASDAQ	NDAQ	Mon, Apr 9, 2012	8.37	8.49	8.36	8.45
2442	NASDAQ	NDAQ	Thu, Apr 5, 2012	8.36	8.56	8.36	8.51
2441	NASDAQ	NDAQ	Wed, Apr 4, 2012	8.48	8.53	8.41	8.41
2440	NASDAQ	NDAQ	Tue, Apr 3, 2012	8.61	8.65	8.51	8.58
2439	NASDAQ	NDAQ	Mon, Apr 2, 2012	8.61	8.71	8.56	8.64
2438	NASDAQ	NDAQ	Fri, Mar 30, 2012	8.65	8.69	8.56	8.63
2437	NASDAQ	NDAQ	Thu, Mar 29, 2012	8.74	8.76	8.56	8.61
2436	NASDAQ	NDAQ	Wed, Mar 28, 2012	8.85	8.92	8.75	8.81
2435	NASDAQ	NDAQ	Tue, Mar 27, 2012	9.07	9.11	8.86	8.87
2434	NASDAQ	NDAQ	Mon, Mar 26, 2012	8.96	9.06	8.91	9.06
2433	NASDAQ	NDAQ	Fri, Mar 23, 2012	8.93	8.95	8.73	8.88
2432	NASDAQ	NDAQ	Thu, Mar 22, 2012	8.87	8.99	8.85	8.96
2431	NASDAQ	NDAQ	Wed, Mar 21, 2012	8.94	8.98	8.81	8.95
2430	NASDAQ	NDAQ	Tue, Mar 20, 2012	8.90	8.96	8.86	8.91
2429	NASDAQ	NDAQ	Mon, Mar 19, 2012	8.91	9.00	8.80	8.93
2428	NASDAQ	NDAQ	Fri, Mar 16, 2012	8.95	8.98	8.84	8.87
2427	NASDAQ	NDAQ	Thu, Mar 15, 2012	8.85	8.95	8.78	8.92
2426	NASDAQ	NDAQ	Wed, Mar 14, 2012	8.91	8.95	8.81	8.83
2425	NASDAQ	NDAQ	Tue, Mar 13, 2012	8.65	8.91	8.65	8.91
2424	NASDAQ	NDAQ	Mon, Mar 12, 2012	8.69	8.74	8.59	8.61
2423	NASDAQ	NDAQ	Fri, Mar 9, 2012	8.66	8.79	8.64	8.71
2422	NASDAQ	NDAQ	Thu, Mar 8, 2012	8.61	8.66	8.56	8.65
2421	NASDAQ	NDAQ	Wed, Mar 7, 2012	8.51	8.56	8.47	8.55
2420	NASDAQ	NDAQ	Tue, Mar 6, 2012	8.62	8.66	8.47	8.49
2419	NASDAQ	NDAQ	Mon, Mar 5, 2012	8.72	8.77	8.67	8.72
2418	NASDAQ	NDAQ	Fri, Mar 2, 2012	8.79	8.82	8.69	8.70
2417	NASDAQ	NDAQ	Thu, Mar 1, 2012	8.80	8.91	8.73	8.77
2416	NASDAQ	NDAQ	Wed, Feb 29, 2012	8.92	9.00	8.77	8.78
2415	NASDAQ	NDAQ	Tue, Feb 28, 2012	8.94	8.94	8.84	8.88
2414	NASDAQ	NDAQ	Mon, Feb 27, 2012	8.82	8.97	8.73	8.93
2413	NASDAQ	NDAQ	Fri, Feb 24, 2012	8.77	8.93	8.73	8.90
2412	NASDAQ	NDAQ	Thu, Feb 23, 2012	8.75	8.80	8.66	8.75
2411	NASDAQ	NDAQ	Wed, Feb 22, 2012	8.83	8.86	8.72	8.74
2410	NASDAQ	NDAQ	Tue, Feb 21, 2012	8.92	8.96	8.84	8.87
2409	NASDAQ	NDAQ	Fri, Feb 17, 2012	8.92	8.96	8.82	8.94
2408	NASDAQ	NDAQ	Thu, Feb 16, 2012	8.71	8.98	8.69	8.92
2407	NASDAQ	NDAQ	Wed, Feb 15, 2012	8.83	8.83	8.67	8.74
2406	NASDAQ	NDAQ	Tue, Feb 14, 2012	8.75	8.80	8.69	8.79
2405	NASDAQ	NDAQ	Mon, Feb 13, 2012	8.74	8.82	8.68	8.79
2404	NASDAQ	NDAQ	Fri, Feb 10, 2012	8.56	8.67	8.50	8.67
2403	NASDAQ	NDAQ	Thu, Feb 9, 2012	8.75	8.78	8.59	8.63
2402	NASDAQ	NDAQ	Wed, Feb 8, 2012	8.63	8.75	8.56	8.75
2401	NASDAQ	NDAQ	Tue, Feb 7, 2012	8.44	8.61	8.39	8.57
2400	NASDAQ	NDAQ	Mon, Feb 6, 2012	8.32	8.45	8.30	8.45
2399	NASDAQ	NDAQ	Fri, Feb 3, 2012	8.35	8.40	8.30	8.36
2398	NASDAQ	NDAQ	Thu, Feb 2, 2012	8.18	8.38	8.17	8.22
2397	NASDAQ	NDAQ	Wed, Feb 1, 2012	8.32	8.49	8.24	8.26
2396	NASDAQ	NDAQ	Tue, Jan 31, 2012	8.50	8.50	8.22	8.25
2395	NASDAQ	NDAQ	Mon, Jan 30, 2012	8.58	8.58	8.42	8.43
2394	NASDAQ	NDAQ	Fri, Jan 27, 2012	8.55	8.68	8.54	8.66
2393	NASDAQ	NDAQ	Thu, Jan 26, 2012	8.69	8.76	8.56	8.61
2392	NASDAQ	NDAQ	Wed, Jan 25, 2012	8.55	8.65	8.48	8.63
2391	NASDAQ	NDAQ	Tue, Jan 24, 2012	8.48	8.58	8.45	8.55
2390	NASDAQ	NDAQ	Mon, Jan 23, 2012	8.48	8.54	8.45	8.49
2389	NASDAQ	NDAQ	Fri, Jan 20, 2012	8.37	8.49	8.31	8.45
2388	NASDAQ	NDAQ	Thu, Jan 19, 2012	8.31	8.44	8.29	8.38
2387	NASDAQ	NDAQ	Wed, Jan 18, 2012	8.19	8.28	8.16	8.26
2386	NASDAQ	NDAQ	Tue, Jan 17, 2012	8.32	8.38	8.17	8.17
2385	NASDAQ	NDAQ	Fri, Jan 13, 2012	8.25	8.28	8.19	8.27
2384	NASDAQ	NDAQ	Thu, Jan 12, 2012	8.34	8.41	8.28	8.32
2383	NASDAQ	NDAQ	Wed, Jan 11, 2012	8.39	8.40	8.30	8.35
2382	NASDAQ	NDAQ	Tue, Jan 10, 2012	8.19	8.42	8.16	8.39
2381	NASDAQ	NDAQ	Mon, Jan 9, 2012	8.14	8.22	8.09	8.11
2380	NASDAQ	NDAQ	Fri, Jan 6, 2012	8.21	8.30	8.13	8.14
2379	NASDAQ	NDAQ	Thu, Jan 5, 2012	8.12	8.24	8.05	8.22
2378	NASDAQ	NDAQ	Wed, Jan 4, 2012	8.23	8.27	8.14	8.21
2377	NASDAQ	NDAQ	Tue, Jan 3, 2012	8.34	8.42	8.30	8.32
2376	NASDAQ	NDAQ	Fri, Dec 30, 2011	8.21	8.23	8.17	8.17
2375	NASDAQ	NDAQ	Thu, Dec 29, 2011	8.13	8.23	8.10	8.21
2374	NASDAQ	NDAQ	Wed, Dec 28, 2011	8.22	8.22	8.08	8.10
2373	NASDAQ	NDAQ	Tue, Dec 27, 2011	8.19	8.30	8.17	8.21
2372	NASDAQ	NDAQ	Fri, Dec 23, 2011	8.18	8.23	8.12	8.23
2371	NASDAQ	NDAQ	Thu, Dec 22, 2011	8.14	8.24	8.10	8.18
2370	NASDAQ	NDAQ	Wed, Dec 21, 2011	8.15	8.16	7.98	8.12
2369	NASDAQ	NDAQ	Tue, Dec 20, 2011	7.99	8.19	7.99	8.14
2368	NASDAQ	NDAQ	Mon, Dec 19, 2011	8.03	8.09	7.85	7.87
2367	NASDAQ	NDAQ	Fri, Dec 16, 2011	8.14	8.17	7.99	8.01
2366	NASDAQ	NDAQ	Thu, Dec 15, 2011	8.16	8.18	8.05	8.08
2365	NASDAQ	NDAQ	Wed, Dec 14, 2011	8.06	8.12	7.97	8.02
2364	NASDAQ	NDAQ	Tue, Dec 13, 2011	8.32	8.38	8.05	8.10
2363	NASDAQ	NDAQ	Mon, Dec 12, 2011	8.39	8.41	8.21	8.28
2362	NASDAQ	NDAQ	Fri, Dec 9, 2011	8.34	8.54	8.32	8.51
2361	NASDAQ	NDAQ	Thu, Dec 8, 2011	8.49	8.49	8.28	8.29
2360	NASDAQ	NDAQ	Wed, Dec 7, 2011	8.63	8.63	8.46	8.53
2359	NASDAQ	NDAQ	Tue, Dec 6, 2011	8.70	8.77	8.65	8.72
2358	NASDAQ	NDAQ	Mon, Dec 5, 2011	8.80	8.83	8.65	8.73
2357	NASDAQ	NDAQ	Fri, Dec 2, 2011	8.80	8.83	8.57	8.63
2356	NASDAQ	NDAQ	Thu, Dec 1, 2011	8.69	8.75	8.62	8.70
2355	NASDAQ	NDAQ	Wed, Nov 30, 2011	8.71	8.76	8.55	8.75
2354	NASDAQ	NDAQ	Tue, Nov 29, 2011	8.42	8.49	8.33	8.34
2353	NASDAQ	NDAQ	Mon, Nov 28, 2011	8.44	8.48	8.34	8.41
2352	NASDAQ	NDAQ	Fri, Nov 25, 2011	8.20	8.28	8.18	8.18
2351	NASDAQ	NDAQ	Wed, Nov 23, 2011	8.25	8.30	8.20	8.20
2350	NASDAQ	NDAQ	Tue, Nov 22, 2011	8.37	8.45	8.33	8.35
2349	NASDAQ	NDAQ	Mon, Nov 21, 2011	8.39	8.46	8.32	8.39
2348	NASDAQ	NDAQ	Fri, Nov 18, 2011	8.56	8.62	8.47	8.56
2347	NASDAQ	NDAQ	Thu, Nov 17, 2011	8.58	8.62	8.44	8.48
2346	NASDAQ	NDAQ	Wed, Nov 16, 2011	8.72	8.77	8.55	8.59
2345	NASDAQ	NDAQ	Tue, Nov 15, 2011	8.80	8.94	8.68	8.88
2344	NASDAQ	NDAQ	Mon, Nov 14, 2011	8.75	8.86	8.69	8.79
2343	NASDAQ	NDAQ	Fri, Nov 11, 2011	8.69	8.89	8.66	8.84
2342	NASDAQ	NDAQ	Thu, Nov 10, 2011	8.58	8.61	8.41	8.56
2341	NASDAQ	NDAQ	Wed, Nov 9, 2011	8.46	8.52	8.40	8.41
2340	NASDAQ	NDAQ	Tue, Nov 8, 2011	8.60	8.71	8.53	8.67
2339	NASDAQ	NDAQ	Mon, Nov 7, 2011	8.43	8.58	8.37	8.55
2338	NASDAQ	NDAQ	Fri, Nov 4, 2011	8.31	8.47	8.28	8.43
2337	NASDAQ	NDAQ	Thu, Nov 3, 2011	8.33	8.54	8.15	8.44
2336	NASDAQ	NDAQ	Wed, Nov 2, 2011	8.21	8.33	8.06	8.23
2335	NASDAQ	NDAQ	Tue, Nov 1, 2011	8.03	8.42	7.76	8.12
2334	NASDAQ	NDAQ	Mon, Oct 31, 2011	8.48	8.49	8.35	8.35
2333	NASDAQ	NDAQ	Fri, Oct 28, 2011	8.54	8.67	8.52	8.56
2332	NASDAQ	NDAQ	Thu, Oct 27, 2011	8.39	8.67	8.25	8.59
2331	NASDAQ	NDAQ	Wed, Oct 26, 2011	8.20	8.42	7.89	8.10
2330	NASDAQ	NDAQ	Tue, Oct 25, 2011	8.48	8.54	8.14	8.15
2329	NASDAQ	NDAQ	Mon, Oct 24, 2011	8.36	8.62	8.35	8.54
2328	NASDAQ	NDAQ	Fri, Oct 21, 2011	8.48	8.49	8.28	8.37
2327	NASDAQ	NDAQ	Thu, Oct 20, 2011	8.25	8.43	8.20	8.37
2326	NASDAQ	NDAQ	Wed, Oct 19, 2011	8.35	8.51	8.23	8.27
2325	NASDAQ	NDAQ	Tue, Oct 18, 2011	8.31	8.40	8.12	8.36
2324	NASDAQ	NDAQ	Mon, Oct 17, 2011	8.40	8.51	8.28	8.31
2323	NASDAQ	NDAQ	Fri, Oct 14, 2011	8.58	8.60	8.41	8.49
2322	NASDAQ	NDAQ	Thu, Oct 13, 2011	8.38	8.52	8.29	8.46
2321	NASDAQ	NDAQ	Wed, Oct 12, 2011	8.55	8.65	8.38	8.43
2320	NASDAQ	NDAQ	Tue, Oct 11, 2011	8.27	8.49	8.22	8.36
2319	NASDAQ	NDAQ	Mon, Oct 10, 2011	8.21	8.40	8.18	8.37
2318	NASDAQ	NDAQ	Fri, Oct 7, 2011	8.17	8.22	7.94	8.04
2317	NASDAQ	NDAQ	Thu, Oct 6, 2011	7.90	8.17	7.78	8.15
2316	NASDAQ	NDAQ	Wed, Oct 5, 2011	7.68	8.04	7.55	7.96
2315	NASDAQ	NDAQ	Tue, Oct 4, 2011	7.32	7.67	7.23	7.65
2314	NASDAQ	NDAQ	Mon, Oct 3, 2011	7.65	7.91	7.43	7.44
2313	NASDAQ	NDAQ	Fri, Sep 30, 2011	7.89	7.92	7.71	7.71
2312	NASDAQ	NDAQ	Thu, Sep 29, 2011	8.20	8.23	7.72	8.02
2311	NASDAQ	NDAQ	Wed, Sep 28, 2011	8.29	8.29	7.98	8.00
2310	NASDAQ	NDAQ	Tue, Sep 27, 2011	8.58	8.66	8.29	8.36
2309	NASDAQ	NDAQ	Mon, Sep 26, 2011	8.24	8.35	8.00	8.33
2308	NASDAQ	NDAQ	Fri, Sep 23, 2011	7.94	8.15	7.89	8.13
2307	NASDAQ	NDAQ	Thu, Sep 22, 2011	7.78	8.07	7.67	8.00
2306	NASDAQ	NDAQ	Wed, Sep 21, 2011	8.24	8.33	8.05	8.06
2305	NASDAQ	NDAQ	Tue, Sep 20, 2011	8.30	8.42	8.12	8.23
2304	NASDAQ	NDAQ	Mon, Sep 19, 2011	8.26	8.35	8.04	8.26
2303	NASDAQ	NDAQ	Fri, Sep 16, 2011	8.46	8.59	8.28	8.42
2302	NASDAQ	NDAQ	Thu, Sep 15, 2011	8.04	8.41	7.98	8.38
2301	NASDAQ	NDAQ	Wed, Sep 14, 2011	7.93	8.07	7.76	7.93
2300	NASDAQ	NDAQ	Tue, Sep 13, 2011	7.64	7.92	7.58	7.86
2299	NASDAQ	NDAQ	Mon, Sep 12, 2011	7.28	7.61	7.24	7.61
2298	NASDAQ	NDAQ	Fri, Sep 9, 2011	7.61	7.67	7.41	7.42
2297	NASDAQ	NDAQ	Thu, Sep 8, 2011	7.76	7.86	7.65	7.71
2296	NASDAQ	NDAQ	Wed, Sep 7, 2011	7.72	7.89	7.56	7.85
2295	NASDAQ	NDAQ	Tue, Sep 6, 2011	7.16	7.32	7.12	7.23
2294	NASDAQ	NDAQ	Fri, Sep 2, 2011	7.52	7.64	7.40	7.52
2293	NASDAQ	NDAQ	Thu, Sep 1, 2011	7.95	7.96	7.69	7.72
2292	NASDAQ	NDAQ	Wed, Aug 31, 2011	7.86	8.02	7.78	7.90
2291	NASDAQ	NDAQ	Tue, Aug 30, 2011	7.74	7.89	7.66	7.81
2290	NASDAQ	NDAQ	Mon, Aug 29, 2011	7.68	7.82	7.63	7.82
2289	NASDAQ	NDAQ	Fri, Aug 26, 2011	7.35	7.63	7.24	7.58
2288	NASDAQ	NDAQ	Thu, Aug 25, 2011	7.80	7.81	7.34	7.41
2287	NASDAQ	NDAQ	Wed, Aug 24, 2011	7.50	7.71	7.43	7.68
2286	NASDAQ	NDAQ	Tue, Aug 23, 2011	7.24	7.46	7.02	7.45
2285	NASDAQ	NDAQ	Mon, Aug 22, 2011	7.22	7.27	6.97	6.99
2284	NASDAQ	NDAQ	Fri, Aug 19, 2011	7.09	7.37	7.05	7.07
2283	NASDAQ	NDAQ	Thu, Aug 18, 2011	7.37	7.39	7.15	7.20
2282	NASDAQ	NDAQ	Wed, Aug 17, 2011	7.72	7.83	7.58	7.62
2281	NASDAQ	NDAQ	Tue, Aug 16, 2011	7.77	7.90	7.37	7.66
2280	NASDAQ	NDAQ	Mon, Aug 15, 2011	7.74	7.91	7.72	7.87
2279	NASDAQ	NDAQ	Fri, Aug 12, 2011	7.94	8.05	7.63	7.66
2278	NASDAQ	NDAQ	Thu, Aug 11, 2011	7.41	7.98	7.28	7.85
2277	NASDAQ	NDAQ	Wed, Aug 10, 2011	7.36	7.55	7.08	7.16
2276	NASDAQ	NDAQ	Tue, Aug 9, 2011	6.95	7.54	6.83	7.54
2275	NASDAQ	NDAQ	Mon, Aug 8, 2011	7.41	7.56	6.77	6.80
2274	NASDAQ	NDAQ	Fri, Aug 5, 2011	7.67	7.83	7.45	7.60
2273	NASDAQ	NDAQ	Thu, Aug 4, 2011	7.68	7.73	7.46	7.47
2272	NASDAQ	NDAQ	Wed, Aug 3, 2011	7.79	7.88	7.59	7.83
2271	NASDAQ	NDAQ	Tue, Aug 2, 2011	7.95	8.01	7.71	7.79
2270	NASDAQ	NDAQ	Mon, Aug 1, 2011	8.12	8.16	7.92	8.06
2269	NASDAQ	NDAQ	Fri, Jul 29, 2011	7.89	8.17	7.83	8.02
2268	NASDAQ	NDAQ	Thu, Jul 28, 2011	7.86	8.12	7.86	8.00
2267	NASDAQ	NDAQ	Wed, Jul 27, 2011	8.18	8.23	7.71	7.83
2266	NASDAQ	NDAQ	Tue, Jul 26, 2011	8.02	8.10	7.99	8.10
2265	NASDAQ	NDAQ	Mon, Jul 25, 2011	7.96	8.08	7.92	8.05
2264	NASDAQ	NDAQ	Fri, Jul 22, 2011	7.96	8.07	7.93	8.07
2263	NASDAQ	NDAQ	Thu, Jul 21, 2011	7.85	8.00	7.82	7.95
2262	NASDAQ	NDAQ	Wed, Jul 20, 2011	7.87	7.89	7.76	7.80
2261	NASDAQ	NDAQ	Tue, Jul 19, 2011	7.67	7.83	7.66	7.79
2260	NASDAQ	NDAQ	Mon, Jul 18, 2011	7.86	7.86	7.58	7.59
2259	NASDAQ	NDAQ	Fri, Jul 15, 2011	7.90	7.93	7.78	7.90
2258	NASDAQ	NDAQ	Thu, Jul 14, 2011	7.95	8.01	7.83	7.85
2257	NASDAQ	NDAQ	Wed, Jul 13, 2011	8.00	8.08	7.93	7.94
2256	NASDAQ	NDAQ	Tue, Jul 12, 2011	8.05	8.12	7.96	7.97
2255	NASDAQ	NDAQ	Mon, Jul 11, 2011	8.32	8.33	8.03	8.04
2254	NASDAQ	NDAQ	Fri, Jul 8, 2011	8.47	8.49	8.37	8.46
2253	NASDAQ	NDAQ	Thu, Jul 7, 2011	8.61	8.67	8.52	8.59
2252	NASDAQ	NDAQ	Wed, Jul 6, 2011	8.69	8.70	8.52	8.53
2251	NASDAQ	NDAQ	Tue, Jul 5, 2011	8.50	8.77	8.50	8.76
2250	NASDAQ	NDAQ	Fri, Jul 1, 2011	8.41	8.73	8.40	8.71
2249	NASDAQ	NDAQ	Thu, Jun 30, 2011	8.44	8.48	8.37	8.43
2248	NASDAQ	NDAQ	Wed, Jun 29, 2011	8.03	8.38	8.02	8.38
2247	NASDAQ	NDAQ	Tue, Jun 28, 2011	7.92	8.02	7.84	8.00
2246	NASDAQ	NDAQ	Mon, Jun 27, 2011	7.78	7.92	7.77	7.89
2245	NASDAQ	NDAQ	Fri, Jun 24, 2011	7.82	7.86	7.75	7.80
2244	NASDAQ	NDAQ	Thu, Jun 23, 2011	7.93	7.94	7.67	7.78
2243	NASDAQ	NDAQ	Wed, Jun 22, 2011	8.08	8.15	7.98	7.99
2242	NASDAQ	NDAQ	Tue, Jun 21, 2011	7.99	8.12	7.97	8.09
2241	NASDAQ	NDAQ	Mon, Jun 20, 2011	7.93	7.97	7.89	7.94
2240	NASDAQ	NDAQ	Fri, Jun 17, 2011	8.00	8.00	7.90	7.92
2239	NASDAQ	NDAQ	Thu, Jun 16, 2011	7.84	7.98	7.80	7.91
2238	NASDAQ	NDAQ	Wed, Jun 15, 2011	7.99	8.01	7.82	7.84
2237	NASDAQ	NDAQ	Tue, Jun 14, 2011	8.03	8.10	7.98	8.06
2236	NASDAQ	NDAQ	Mon, Jun 13, 2011	7.96	7.99	7.89	7.93
2235	NASDAQ	NDAQ	Fri, Jun 10, 2011	8.02	8.04	7.90	7.93
2234	NASDAQ	NDAQ	Thu, Jun 9, 2011	8.08	8.10	7.92	8.05
2233	NASDAQ	NDAQ	Wed, Jun 8, 2011	7.88	7.94	7.80	7.80
2232	NASDAQ	NDAQ	Tue, Jun 7, 2011	7.88	8.05	7.87	7.93
2231	NASDAQ	NDAQ	Mon, Jun 6, 2011	8.02	8.07	7.82	7.84
2230	NASDAQ	NDAQ	Fri, Jun 3, 2011	8.12	8.14	8.04	8.04
2229	NASDAQ	NDAQ	Thu, Jun 2, 2011	8.20	8.26	8.14	8.19
2228	NASDAQ	NDAQ	Wed, Jun 1, 2011	8.46	8.46	8.15	8.16
2227	NASDAQ	NDAQ	Tue, May 31, 2011	8.51	8.56	8.39	8.51
2226	NASDAQ	NDAQ	Fri, May 27, 2011	8.21	8.57	8.18	8.46
2225	NASDAQ	NDAQ	Thu, May 26, 2011	8.27	8.27	8.06	8.13
2224	NASDAQ	NDAQ	Wed, May 25, 2011	8.30	8.34	8.21	8.27
2223	NASDAQ	NDAQ	Tue, May 24, 2011	8.33	8.39	8.26	8.32
2222	NASDAQ	NDAQ	Mon, May 23, 2011	8.37	8.43	8.30	8.31
2221	NASDAQ	NDAQ	Fri, May 20, 2011	8.68	8.70	8.50	8.50
2220	NASDAQ	NDAQ	Thu, May 19, 2011	8.74	8.80	8.67	8.71
2219	NASDAQ	NDAQ	Wed, May 18, 2011	8.64	8.73	8.61	8.73
2218	NASDAQ	NDAQ	Tue, May 17, 2011	8.76	8.78	8.62	8.65
2217	NASDAQ	NDAQ	Mon, May 16, 2011	8.82	9.36	8.73	8.74
2216	NASDAQ	NDAQ	Fri, May 13, 2011	9.08	9.12	8.95	8.97
2215	NASDAQ	NDAQ	Thu, May 12, 2011	8.94	9.07	8.85	9.06
2214	NASDAQ	NDAQ	Wed, May 11, 2011	9.14	9.19	8.96	9.01
2213	NASDAQ	NDAQ	Tue, May 10, 2011	9.10	9.18	9.03	9.15
2212	NASDAQ	NDAQ	Mon, May 9, 2011	8.87	9.13	8.84	9.12
2211	NASDAQ	NDAQ	Fri, May 6, 2011	8.88	9.00	8.83	8.86
2210	NASDAQ	NDAQ	Thu, May 5, 2011	8.84	8.92	8.78	8.84
2209	NASDAQ	NDAQ	Wed, May 4, 2011	8.96	8.96	8.75	8.86
2208	NASDAQ	NDAQ	Tue, May 3, 2011	9.07	9.08	8.86	8.92
2207	NASDAQ	NDAQ	Mon, May 2, 2011	9.06	9.17	9.02	9.05
2206	NASDAQ	NDAQ	Fri, Apr 29, 2011	9.08	9.12	9.01	9.04
2205	NASDAQ	NDAQ	Thu, Apr 28, 2011	9.14	9.19	9.05	9.08
2204	NASDAQ	NDAQ	Wed, Apr 27, 2011	9.08	9.20	9.00	9.16
2203	NASDAQ	NDAQ	Tue, Apr 26, 2011	9.11	9.22	9.07	9.09
2202	NASDAQ	NDAQ	Mon, Apr 25, 2011	9.19	9.26	9.00	9.08
2201	NASDAQ	NDAQ	Thu, Apr 21, 2011	9.12	9.21	9.09	9.18
2200	NASDAQ	NDAQ	Wed, Apr 20, 2011	9.17	9.24	8.99	9.11
2199	NASDAQ	NDAQ	Tue, Apr 19, 2011	9.21	9.67	9.11	9.13
2198	NASDAQ	NDAQ	Mon, Apr 18, 2011	9.26	9.29	9.08	9.19
2197	NASDAQ	NDAQ	Fri, Apr 15, 2011	9.30	9.46	9.24	9.40
2196	NASDAQ	NDAQ	Thu, Apr 14, 2011	9.24	9.35	9.18	9.27
2195	NASDAQ	NDAQ	Wed, Apr 13, 2011	9.36	9.38	9.15	9.25
2194	NASDAQ	NDAQ	Tue, Apr 12, 2011	9.33	9.40	9.22	9.26
2193	NASDAQ	NDAQ	Mon, Apr 11, 2011	9.39	9.55	9.28	9.34
2192	NASDAQ	NDAQ	Fri, Apr 8, 2011	9.71	9.73	9.42	9.48
2191	NASDAQ	NDAQ	Thu, Apr 7, 2011	9.63	9.83	9.54	9.69
2190	NASDAQ	NDAQ	Wed, Apr 6, 2011	9.29	9.70	9.27	9.61
2189	NASDAQ	NDAQ	Tue, Apr 5, 2011	9.13	9.43	9.09	9.33
2188	NASDAQ	NDAQ	Mon, Apr 4, 2011	9.24	9.33	9.13	9.15
2187	NASDAQ	NDAQ	Fri, Apr 1, 2011	8.60	9.55	8.53	9.41
2186	NASDAQ	NDAQ	Thu, Mar 31, 2011	8.60	8.61	8.48	8.61
2185	NASDAQ	NDAQ	Wed, Mar 30, 2011	8.57	8.67	8.49	8.60
2184	NASDAQ	NDAQ	Tue, Mar 29, 2011	8.37	8.59	8.32	8.58
2183	NASDAQ	NDAQ	Mon, Mar 28, 2011	8.44	8.57	8.42	8.43
2182	NASDAQ	NDAQ	Fri, Mar 25, 2011	8.56	8.56	8.43	8.43
2181	NASDAQ	NDAQ	Thu, Mar 24, 2011	8.50	8.57	8.45	8.53
2180	NASDAQ	NDAQ	Wed, Mar 23, 2011	8.30	8.51	8.28	8.44
2179	NASDAQ	NDAQ	Tue, Mar 22, 2011	8.47	8.50	8.37	8.38
2178	NASDAQ	NDAQ	Mon, Mar 21, 2011	8.38	8.51	8.34	8.45
2177	NASDAQ	NDAQ	Fri, Mar 18, 2011	8.33	8.41	8.24	8.26
2176	NASDAQ	NDAQ	Thu, Mar 17, 2011	8.26	8.31	8.10	8.19
2175	NASDAQ	NDAQ	Wed, Mar 16, 2011	8.55	8.62	8.12	8.16
2174	NASDAQ	NDAQ	Tue, Mar 15, 2011	8.56	8.69	8.53	8.61
2173	NASDAQ	NDAQ	Mon, Mar 14, 2011	9.02	9.03	8.64	8.79
2172	NASDAQ	NDAQ	Fri, Mar 11, 2011	8.97	9.09	8.93	9.06
2171	NASDAQ	NDAQ	Thu, Mar 10, 2011	9.17	9.18	8.98	8.99
2170	NASDAQ	NDAQ	Wed, Mar 9, 2011	9.44	9.50	9.23	9.25
2169	NASDAQ	NDAQ	Tue, Mar 8, 2011	9.45	9.54	9.38	9.46
2168	NASDAQ	NDAQ	Mon, Mar 7, 2011	9.58	9.59	9.34	9.41
2167	NASDAQ	NDAQ	Fri, Mar 4, 2011	9.45	9.47	9.23	9.34
2166	NASDAQ	NDAQ	Thu, Mar 3, 2011	9.37	9.53	9.37	9.46
2165	NASDAQ	NDAQ	Wed, Mar 2, 2011	9.23	9.40	9.16	9.28
2164	NASDAQ	NDAQ	Tue, Mar 1, 2011	9.54	9.58	9.22	9.23
2163	NASDAQ	NDAQ	Mon, Feb 28, 2011	9.46	9.54	9.35	9.54
2162	NASDAQ	NDAQ	Fri, Feb 25, 2011	9.37	9.48	9.35	9.47
2161	NASDAQ	NDAQ	Thu, Feb 24, 2011	9.35	9.37	9.19	9.34
2160	NASDAQ	NDAQ	Wed, Feb 23, 2011	9.33	9.48	9.22	9.33
2159	NASDAQ	NDAQ	Tue, Feb 22, 2011	9.51	9.56	9.31	9.33
2158	NASDAQ	NDAQ	Fri, Feb 18, 2011	9.60	9.80	9.56	9.70
2157	NASDAQ	NDAQ	Thu, Feb 17, 2011	9.52	9.63	9.41	9.58
2156	NASDAQ	NDAQ	Wed, Feb 16, 2011	9.45	9.69	9.43	9.49
2155	NASDAQ	NDAQ	Tue, Feb 15, 2011	9.54	9.73	9.32	9.43
2154	NASDAQ	NDAQ	Mon, Feb 14, 2011	9.43	9.90	9.39	9.88
2153	NASDAQ	NDAQ	Fri, Feb 11, 2011	9.21	9.41	9.19	9.37
2152	NASDAQ	NDAQ	Thu, Feb 10, 2011	9.08	9.29	8.96	9.27
2151	NASDAQ	NDAQ	Wed, Feb 9, 2011	8.65	9.28	8.65	9.19
2150	NASDAQ	NDAQ	Tue, Feb 8, 2011	8.63	8.71	8.59	8.61
2149	NASDAQ	NDAQ	Mon, Feb 7, 2011	8.85	8.97	8.78	8.93
2148	NASDAQ	NDAQ	Fri, Feb 4, 2011	8.72	8.90	8.71	8.85
2147	NASDAQ	NDAQ	Thu, Feb 3, 2011	8.85	8.92	8.68	8.71
2146	NASDAQ	NDAQ	Wed, Feb 2, 2011	8.31	8.84	8.31	8.84
2145	NASDAQ	NDAQ	Tue, Feb 1, 2011	8.21	8.53	8.20	8.44
2144	NASDAQ	NDAQ	Mon, Jan 31, 2011	8.18	8.22	8.10	8.16
2143	NASDAQ	NDAQ	Fri, Jan 28, 2011	8.38	8.40	8.11	8.17
2142	NASDAQ	NDAQ	Thu, Jan 27, 2011	8.20	8.41	8.17	8.40
2141	NASDAQ	NDAQ	Wed, Jan 26, 2011	8.11	8.20	8.07	8.17
2140	NASDAQ	NDAQ	Tue, Jan 25, 2011	8.19	8.20	8.02	8.10
2139	NASDAQ	NDAQ	Mon, Jan 24, 2011	8.11	8.22	8.07	8.19
2138	NASDAQ	NDAQ	Fri, Jan 21, 2011	8.04	8.17	8.02	8.10
2137	NASDAQ	NDAQ	Thu, Jan 20, 2011	7.94	8.04	7.88	8.00
2136	NASDAQ	NDAQ	Wed, Jan 19, 2011	8.15	8.17	7.92	7.93
2135	NASDAQ	NDAQ	Tue, Jan 18, 2011	8.14	8.17	8.08	8.13
2134	NASDAQ	NDAQ	Fri, Jan 14, 2011	8.02	8.12	7.99	8.12
2133	NASDAQ	NDAQ	Thu, Jan 13, 2011	7.85	8.07	7.85	8.04
2132	NASDAQ	NDAQ	Wed, Jan 12, 2011	7.98	8.02	7.94	7.99
2131	NASDAQ	NDAQ	Tue, Jan 11, 2011	7.88	7.93	7.85	7.92
2130	NASDAQ	NDAQ	Mon, Jan 10, 2011	7.74	7.85	7.70	7.82
2129	NASDAQ	NDAQ	Fri, Jan 7, 2011	7.89	7.91	7.75	7.79
2128	NASDAQ	NDAQ	Thu, Jan 6, 2011	7.87	7.91	7.79	7.85
2127	NASDAQ	NDAQ	Wed, Jan 5, 2011	7.96	7.98	7.88	7.88
2126	NASDAQ	NDAQ	Tue, Jan 4, 2011	8.04	8.10	7.96	7.97
2125	NASDAQ	NDAQ	Mon, Jan 3, 2011	8.00	8.10	7.98	8.04
2124	NASDAQ	NDAQ	Fri, Dec 31, 2010	7.90	7.97	7.88	7.91
2123	NASDAQ	NDAQ	Thu, Dec 30, 2010	7.96	8.00	7.90	7.93
2122	NASDAQ	NDAQ	Wed, Dec 29, 2010	7.94	7.99	7.89	7.99
2121	NASDAQ	NDAQ	Tue, Dec 28, 2010	7.98	8.03	7.92	7.94
2120	NASDAQ	NDAQ	Mon, Dec 27, 2010	7.90	8.00	7.88	7.98
2119	NASDAQ	NDAQ	Thu, Dec 23, 2010	7.80	7.98	7.76	7.94
2118	NASDAQ	NDAQ	Wed, Dec 22, 2010	8.05	8.09	7.98	8.05
2117	NASDAQ	NDAQ	Tue, Dec 21, 2010	7.85	8.11	7.81	8.05
2116	NASDAQ	NDAQ	Mon, Dec 20, 2010	7.83	7.85	7.79	7.83
2115	NASDAQ	NDAQ	Fri, Dec 17, 2010	7.75	7.87	7.74	7.83
2114	NASDAQ	NDAQ	Thu, Dec 16, 2010	7.51	8.06	7.51	7.82
2113	NASDAQ	NDAQ	Wed, Dec 15, 2010	7.43	7.59	7.42	7.51
2112	NASDAQ	NDAQ	Tue, Dec 14, 2010	7.56	7.60	7.49	7.49
2111	NASDAQ	NDAQ	Mon, Dec 13, 2010	7.66	7.66	7.56	7.57
2110	NASDAQ	NDAQ	Fri, Dec 10, 2010	7.55	7.63	7.41	7.61
2109	NASDAQ	NDAQ	Thu, Dec 9, 2010	7.59	7.62	7.50	7.54
2108	NASDAQ	NDAQ	Wed, Dec 8, 2010	7.54	7.64	7.52	7.56
2107	NASDAQ	NDAQ	Tue, Dec 7, 2010	7.69	7.70	7.55	7.56
2106	NASDAQ	NDAQ	Mon, Dec 6, 2010	7.51	7.61	7.49	7.60
2105	NASDAQ	NDAQ	Fri, Dec 3, 2010	7.54	7.63	7.45	7.54
2104	NASDAQ	NDAQ	Thu, Dec 2, 2010	7.50	7.77	7.47	7.75
2103	NASDAQ	NDAQ	Wed, Dec 1, 2010	7.23	7.55	7.23	7.52
2102	NASDAQ	NDAQ	Tue, Nov 30, 2010	7.10	7.18	7.03	7.16
2101	NASDAQ	NDAQ	Mon, Nov 29, 2010	7.13	7.16	7.02	7.16
2100	NASDAQ	NDAQ	Fri, Nov 26, 2010	7.10	7.25	7.07	7.17
2099	NASDAQ	NDAQ	Wed, Nov 24, 2010	7.12	7.18	7.09	7.17
2098	NASDAQ	NDAQ	Tue, Nov 23, 2010	7.10	7.19	7.07	7.08
2097	NASDAQ	NDAQ	Mon, Nov 22, 2010	7.27	7.30	7.16	7.19
2096	NASDAQ	NDAQ	Fri, Nov 19, 2010	7.26	7.35	7.18	7.32
2095	NASDAQ	NDAQ	Thu, Nov 18, 2010	7.14	7.30	7.12	7.28
2094	NASDAQ	NDAQ	Wed, Nov 17, 2010	7.11	7.12	7.05	7.08
2093	NASDAQ	NDAQ	Tue, Nov 16, 2010	7.14	7.20	7.05	7.09
2092	NASDAQ	NDAQ	Mon, Nov 15, 2010	7.20	7.30	7.19	7.19
2091	NASDAQ	NDAQ	Fri, Nov 12, 2010	7.18	7.27	7.13	7.17
2090	NASDAQ	NDAQ	Thu, Nov 11, 2010	7.22	7.29	7.20	7.25
2089	NASDAQ	NDAQ	Wed, Nov 10, 2010	7.26	7.30	7.17	7.30
2088	NASDAQ	NDAQ	Tue, Nov 9, 2010	7.33	7.37	7.21	7.24
2087	NASDAQ	NDAQ	Mon, Nov 8, 2010	7.35	7.41	7.32	7.33
2086	NASDAQ	NDAQ	Fri, Nov 5, 2010	7.30	7.44	7.28	7.40
2085	NASDAQ	NDAQ	Thu, Nov 4, 2010	7.23	7.31	7.16	7.30
2084	NASDAQ	NDAQ	Wed, Nov 3, 2010	7.16	7.20	7.07	7.17
2083	NASDAQ	NDAQ	Tue, Nov 2, 2010	7.11	7.19	7.07	7.17
2082	NASDAQ	NDAQ	Mon, Nov 1, 2010	7.10	7.13	7.00	7.04
2081	NASDAQ	NDAQ	Fri, Oct 29, 2010	7.14	7.17	7.00	7.04
2080	NASDAQ	NDAQ	Thu, Oct 28, 2010	7.05	7.06	6.92	6.97
2079	NASDAQ	NDAQ	Wed, Oct 27, 2010	6.90	7.02	6.87	7.01
2078	NASDAQ	NDAQ	Tue, Oct 26, 2010	6.96	6.96	6.90	6.95
2077	NASDAQ	NDAQ	Mon, Oct 25, 2010	6.96	7.03	6.94	6.97
2076	NASDAQ	NDAQ	Fri, Oct 22, 2010	6.86	6.91	6.82	6.89
2075	NASDAQ	NDAQ	Thu, Oct 21, 2010	6.90	6.94	6.81	6.83
2074	NASDAQ	NDAQ	Wed, Oct 20, 2010	6.75	6.90	6.70	6.87
2073	NASDAQ	NDAQ	Tue, Oct 19, 2010	6.71	6.83	6.68	6.72
2072	NASDAQ	NDAQ	Mon, Oct 18, 2010	6.64	6.82	6.61	6.82
2071	NASDAQ	NDAQ	Fri, Oct 15, 2010	6.75	6.75	6.60	6.64
2070	NASDAQ	NDAQ	Thu, Oct 14, 2010	6.66	6.75	6.60	6.65
2069	NASDAQ	NDAQ	Wed, Oct 13, 2010	6.69	6.74	6.64	6.71
2068	NASDAQ	NDAQ	Tue, Oct 12, 2010	6.63	6.67	6.60	6.67
2067	NASDAQ	NDAQ	Mon, Oct 11, 2010	6.61	6.68	6.59	6.63
2066	NASDAQ	NDAQ	Fri, Oct 8, 2010	6.59	6.64	6.56	6.63
2065	NASDAQ	NDAQ	Thu, Oct 7, 2010	6.64	6.66	6.55	6.59
2064	NASDAQ	NDAQ	Wed, Oct 6, 2010	6.65	6.67	6.59	6.63
2063	NASDAQ	NDAQ	Tue, Oct 5, 2010	6.50	6.67	6.43	6.63
2062	NASDAQ	NDAQ	Mon, Oct 4, 2010	6.43	6.48	6.37	6.43
2061	NASDAQ	NDAQ	Fri, Oct 1, 2010	6.51	6.57	6.36	6.43
2060	NASDAQ	NDAQ	Thu, Sep 30, 2010	6.67	6.72	6.48	6.48
2059	NASDAQ	NDAQ	Wed, Sep 29, 2010	6.61	6.64	6.57	6.61
2058	NASDAQ	NDAQ	Tue, Sep 28, 2010	6.61	6.65	6.50	6.63
2057	NASDAQ	NDAQ	Mon, Sep 27, 2010	6.70	6.72	6.56	6.58
2056	NASDAQ	NDAQ	Fri, Sep 24, 2010	6.54	6.72	6.52	6.72
2055	NASDAQ	NDAQ	Thu, Sep 23, 2010	6.42	6.58	6.39	6.45
2054	NASDAQ	NDAQ	Wed, Sep 22, 2010	6.52	6.58	6.45	6.49
2053	NASDAQ	NDAQ	Tue, Sep 21, 2010	6.58	6.58	6.45	6.51
2052	NASDAQ	NDAQ	Mon, Sep 20, 2010	6.48	6.58	6.45	6.57
2051	NASDAQ	NDAQ	Fri, Sep 17, 2010	6.49	6.54	6.46	6.48
2050	NASDAQ	NDAQ	Thu, Sep 16, 2010	6.47	6.50	6.43	6.45
2049	NASDAQ	NDAQ	Wed, Sep 15, 2010	6.43	6.52	6.39	6.50
2048	NASDAQ	NDAQ	Tue, Sep 14, 2010	6.42	6.54	6.40	6.47
2047	NASDAQ	NDAQ	Mon, Sep 13, 2010	6.41	6.46	6.37	6.45
2046	NASDAQ	NDAQ	Fri, Sep 10, 2010	6.27	6.34	6.20	6.32
2045	NASDAQ	NDAQ	Thu, Sep 9, 2010	6.29	6.35	6.25	6.27
2044	NASDAQ	NDAQ	Wed, Sep 8, 2010	6.22	6.27	6.20	6.22
2043	NASDAQ	NDAQ	Tue, Sep 7, 2010	6.38	6.38	6.21	6.22
2042	NASDAQ	NDAQ	Fri, Sep 3, 2010	6.34	6.41	6.26	6.40
2041	NASDAQ	NDAQ	Thu, Sep 2, 2010	6.17	6.27	6.14	6.25
2040	NASDAQ	NDAQ	Wed, Sep 1, 2010	6.05	6.17	6.01	6.16
2039	NASDAQ	NDAQ	Tue, Aug 31, 2010	6.00	6.03	5.94	5.97
2038	NASDAQ	NDAQ	Mon, Aug 30, 2010	6.14	6.18	6.03	6.03
2037	NASDAQ	NDAQ	Fri, Aug 27, 2010	6.17	6.18	6.06	6.18
2036	NASDAQ	NDAQ	Thu, Aug 26, 2010	6.17	6.22	6.06	6.11
2035	NASDAQ	NDAQ	Wed, Aug 25, 2010	6.23	6.26	6.13	6.22
2034	NASDAQ	NDAQ	Tue, Aug 24, 2010	6.42	6.42	6.27	6.28
2033	NASDAQ	NDAQ	Mon, Aug 23, 2010	6.52	6.54	6.46	6.47
2032	NASDAQ	NDAQ	Fri, Aug 20, 2010	6.53	6.54	6.44	6.50
2031	NASDAQ	NDAQ	Thu, Aug 19, 2010	6.67	6.72	6.56	6.57
2030	NASDAQ	NDAQ	Wed, Aug 18, 2010	6.71	6.76	6.65	6.72
2029	NASDAQ	NDAQ	Tue, Aug 17, 2010	6.77	6.80	6.71	6.71
2028	NASDAQ	NDAQ	Mon, Aug 16, 2010	6.64	6.73	6.59	6.72
2027	NASDAQ	NDAQ	Fri, Aug 13, 2010	6.63	6.75	6.63	6.65
2026	NASDAQ	NDAQ	Thu, Aug 12, 2010	6.50	6.71	6.50	6.65
2025	NASDAQ	NDAQ	Wed, Aug 11, 2010	6.67	6.71	6.55	6.59
2024	NASDAQ	NDAQ	Tue, Aug 10, 2010	6.77	6.85	6.68	6.78
2023	NASDAQ	NDAQ	Mon, Aug 9, 2010	6.74	6.83	6.72	6.83
2022	NASDAQ	NDAQ	Fri, Aug 6, 2010	6.70	6.77	6.65	6.74
2021	NASDAQ	NDAQ	Thu, Aug 5, 2010	6.66	6.79	6.62	6.77
2020	NASDAQ	NDAQ	Wed, Aug 4, 2010	6.68	6.76	6.65	6.72
2019	NASDAQ	NDAQ	Tue, Aug 3, 2010	6.69	6.72	6.65	6.68
2018	NASDAQ	NDAQ	Mon, Aug 2, 2010	6.57	6.72	6.50	6.70
2017	NASDAQ	NDAQ	Fri, Jul 30, 2010	6.42	6.51	6.36	6.49
2016	NASDAQ	NDAQ	Thu, Jul 29, 2010	6.47	6.53	6.36	6.49
2015	NASDAQ	NDAQ	Wed, Jul 28, 2010	6.61	6.63	6.43	6.45
2014	NASDAQ	NDAQ	Tue, Jul 27, 2010	6.51	6.70	6.48	6.50
2013	NASDAQ	NDAQ	Mon, Jul 26, 2010	6.23	6.34	6.18	6.33
2012	NASDAQ	NDAQ	Fri, Jul 23, 2010	6.15	6.23	6.04	6.21
2011	NASDAQ	NDAQ	Thu, Jul 22, 2010	6.00	6.16	5.98	6.13
2010	NASDAQ	NDAQ	Wed, Jul 21, 2010	6.13	6.13	5.92	5.93
2009	NASDAQ	NDAQ	Tue, Jul 20, 2010	5.84	6.06	5.81	6.05
2008	NASDAQ	NDAQ	Mon, Jul 19, 2010	5.89	5.93	5.83	5.90
2007	NASDAQ	NDAQ	Fri, Jul 16, 2010	5.98	6.03	5.85	5.87
2006	NASDAQ	NDAQ	Thu, Jul 15, 2010	6.02	6.08	5.94	6.05
2005	NASDAQ	NDAQ	Wed, Jul 14, 2010	6.09	6.10	5.98	6.04
2004	NASDAQ	NDAQ	Tue, Jul 13, 2010	6.11	6.15	6.02	6.09
2003	NASDAQ	NDAQ	Mon, Jul 12, 2010	6.05	6.08	6.01	6.05
2002	NASDAQ	NDAQ	Fri, Jul 9, 2010	5.97	6.09	5.96	6.07
2001	NASDAQ	NDAQ	Thu, Jul 8, 2010	5.99	6.02	5.92	5.99
2000	NASDAQ	NDAQ	Wed, Jul 7, 2010	5.82	5.94	5.77	5.93
1999	NASDAQ	NDAQ	Tue, Jul 6, 2010	5.84	5.92	5.73	5.79
1998	NASDAQ	NDAQ	Fri, Jul 2, 2010	5.91	5.95	5.77	5.77
1997	NASDAQ	NDAQ	Thu, Jul 1, 2010	5.96	6.06	5.82	5.90
1996	NASDAQ	NDAQ	Wed, Jun 30, 2010	6.00	6.08	5.92	5.93
1995	NASDAQ	NDAQ	Tue, Jun 29, 2010	6.17	6.19	6.00	6.02
1994	NASDAQ	NDAQ	Mon, Jun 28, 2010	6.31	6.37	6.28	6.29
1993	NASDAQ	NDAQ	Fri, Jun 25, 2010	6.16	6.34	6.13	6.30
1992	NASDAQ	NDAQ	Thu, Jun 24, 2010	6.17	6.23	6.10	6.11
1991	NASDAQ	NDAQ	Wed, Jun 23, 2010	6.26	6.31	6.18	6.19
1990	NASDAQ	NDAQ	Tue, Jun 22, 2010	6.33	6.39	6.22	6.22
1989	NASDAQ	NDAQ	Mon, Jun 21, 2010	6.45	6.48	6.30	6.33
1988	NASDAQ	NDAQ	Fri, Jun 18, 2010	6.48	6.48	6.37	6.39
1987	NASDAQ	NDAQ	Thu, Jun 17, 2010	6.51	6.52	6.36	6.44
1986	NASDAQ	NDAQ	Wed, Jun 16, 2010	6.55	6.56	6.45	6.51
1985	NASDAQ	NDAQ	Tue, Jun 15, 2010	6.45	6.57	6.42	6.56
1984	NASDAQ	NDAQ	Mon, Jun 14, 2010	6.48	6.50	6.36	6.37
1983	NASDAQ	NDAQ	Fri, Jun 11, 2010	6.23	6.40	6.22	6.38
1982	NASDAQ	NDAQ	Thu, Jun 10, 2010	6.20	6.34	6.17	6.33
1981	NASDAQ	NDAQ	Wed, Jun 9, 2010	6.10	6.23	6.08	6.10
1980	NASDAQ	NDAQ	Tue, Jun 8, 2010	6.09	6.14	5.94	6.08
1979	NASDAQ	NDAQ	Mon, Jun 7, 2010	6.18	6.27	6.07	6.07
1978	NASDAQ	NDAQ	Fri, Jun 4, 2010	6.14	6.20	6.13	6.14
1977	NASDAQ	NDAQ	Thu, Jun 3, 2010	6.29	6.30	6.20	6.26
1976	NASDAQ	NDAQ	Wed, Jun 2, 2010	6.18	6.24	6.12	6.24
1975	NASDAQ	NDAQ	Tue, Jun 1, 2010	6.19	6.30	6.12	6.13
1974	NASDAQ	NDAQ	Fri, May 28, 2010	6.30	6.32	6.17	6.20
1973	NASDAQ	NDAQ	Thu, May 27, 2010	6.18	6.31	6.16	6.31
1972	NASDAQ	NDAQ	Wed, May 26, 2010	6.13	6.22	6.08	6.09
1971	NASDAQ	NDAQ	Tue, May 25, 2010	5.93	6.11	5.85	6.10
1970	NASDAQ	NDAQ	Mon, May 24, 2010	6.25	6.30	6.11	6.12
1969	NASDAQ	NDAQ	Fri, May 21, 2010	5.93	6.26	5.93	6.26
1968	NASDAQ	NDAQ	Thu, May 20, 2010	6.19	6.25	6.02	6.03
1967	NASDAQ	NDAQ	Wed, May 19, 2010	6.34	6.45	6.22	6.37
1966	NASDAQ	NDAQ	Tue, May 18, 2010	6.61	6.62	6.34	6.35
1965	NASDAQ	NDAQ	Mon, May 17, 2010	6.58	6.62	6.41	6.55
1964	NASDAQ	NDAQ	Fri, May 14, 2010	6.58	6.58	6.43	6.55
1963	NASDAQ	NDAQ	Thu, May 13, 2010	6.68	6.72	6.61	6.61
1962	NASDAQ	NDAQ	Wed, May 12, 2010	6.60	6.72	6.56	6.68
1961	NASDAQ	NDAQ	Tue, May 11, 2010	6.50	6.66	6.43	6.54
1960	NASDAQ	NDAQ	Mon, May 10, 2010	6.62	6.66	6.52	6.54
1959	NASDAQ	NDAQ	Fri, May 7, 2010	6.69	6.74	6.32	6.37
1958	NASDAQ	NDAQ	Thu, May 6, 2010	6.95	7.01	6.50	6.72
1957	NASDAQ	NDAQ	Wed, May 5, 2010	6.71	7.01	6.64	6.95
1956	NASDAQ	NDAQ	Tue, May 4, 2010	6.95	6.97	6.78	6.80
1955	NASDAQ	NDAQ	Mon, May 3, 2010	7.09	7.14	6.93	7.04
1954	NASDAQ	NDAQ	Fri, Apr 30, 2010	6.95	7.13	6.87	7.00
1953	NASDAQ	NDAQ	Thu, Apr 29, 2010	7.15	7.31	7.07	7.28
1952	NASDAQ	NDAQ	Wed, Apr 28, 2010	7.31	7.43	7.06	7.06
1951	NASDAQ	NDAQ	Tue, Apr 27, 2010	7.47	7.53	7.25	7.26
1950	NASDAQ	NDAQ	Mon, Apr 26, 2010	7.56	7.70	7.50	7.65
1949	NASDAQ	NDAQ	Fri, Apr 23, 2010	7.39	7.59	7.38	7.56
1948	NASDAQ	NDAQ	Thu, Apr 22, 2010	7.19	7.42	7.15	7.42
1947	NASDAQ	NDAQ	Wed, Apr 21, 2010	7.24	7.30	7.19	7.28
1946	NASDAQ	NDAQ	Tue, Apr 20, 2010	7.20	7.30	7.19	7.24
1945	NASDAQ	NDAQ	Mon, Apr 19, 2010	7.09	7.19	7.04	7.19
1944	NASDAQ	NDAQ	Fri, Apr 16, 2010	7.37	7.39	7.12	7.13
1943	NASDAQ	NDAQ	Thu, Apr 15, 2010	7.41	7.43	7.32	7.39
1942	NASDAQ	NDAQ	Wed, Apr 14, 2010	7.37	7.44	7.31	7.44
1941	NASDAQ	NDAQ	Tue, Apr 13, 2010	7.35	7.36	7.24	7.33
1940	NASDAQ	NDAQ	Mon, Apr 12, 2010	7.30	7.37	7.27	7.35
1939	NASDAQ	NDAQ	Fri, Apr 9, 2010	7.23	7.30	7.18	7.30
1938	NASDAQ	NDAQ	Thu, Apr 8, 2010	7.14	7.27	7.10	7.24
1937	NASDAQ	NDAQ	Wed, Apr 7, 2010	7.19	7.22	7.11	7.14
1936	NASDAQ	NDAQ	Tue, Apr 6, 2010	7.19	7.24	7.17	7.23
1935	NASDAQ	NDAQ	Mon, Apr 5, 2010	7.09	7.22	7.07	7.20
1934	NASDAQ	NDAQ	Thu, Apr 1, 2010	7.10	7.12	7.00	7.05
1933	NASDAQ	NDAQ	Wed, Mar 31, 2010	6.97	7.11	6.97	7.04
1932	NASDAQ	NDAQ	Tue, Mar 30, 2010	7.06	7.10	7.01	7.02
1931	NASDAQ	NDAQ	Mon, Mar 29, 2010	7.03	7.08	7.01	7.05
1930	NASDAQ	NDAQ	Fri, Mar 26, 2010	7.10	7.10	6.95	7.02
1929	NASDAQ	NDAQ	Thu, Mar 25, 2010	7.04	7.07	6.98	6.99
1928	NASDAQ	NDAQ	Wed, Mar 24, 2010	6.93	7.04	6.91	7.00
1927	NASDAQ	NDAQ	Tue, Mar 23, 2010	6.91	6.99	6.90	6.98
1926	NASDAQ	NDAQ	Mon, Mar 22, 2010	6.94	6.97	6.83	6.93
1925	NASDAQ	NDAQ	Fri, Mar 19, 2010	6.95	7.02	6.87	7.01
1924	NASDAQ	NDAQ	Thu, Mar 18, 2010	6.88	6.96	6.87	6.91
1923	NASDAQ	NDAQ	Wed, Mar 17, 2010	6.78	6.89	6.74	6.84
1922	NASDAQ	NDAQ	Tue, Mar 16, 2010	6.76	6.78	6.71	6.75
1921	NASDAQ	NDAQ	Mon, Mar 15, 2010	6.77	6.77	6.61	6.76
1920	NASDAQ	NDAQ	Fri, Mar 12, 2010	6.76	6.81	6.75	6.77
1919	NASDAQ	NDAQ	Thu, Mar 11, 2010	6.67	6.76	6.67	6.75
1918	NASDAQ	NDAQ	Wed, Mar 10, 2010	6.71	6.75	6.68	6.74
1917	NASDAQ	NDAQ	Tue, Mar 9, 2010	6.64	6.75	6.63	6.72
1916	NASDAQ	NDAQ	Mon, Mar 8, 2010	6.64	6.70	6.58	6.69
1915	NASDAQ	NDAQ	Fri, Mar 5, 2010	6.56	6.70	6.56	6.68
1914	NASDAQ	NDAQ	Thu, Mar 4, 2010	6.44	6.62	6.44	6.58
1913	NASDAQ	NDAQ	Wed, Mar 3, 2010	6.45	6.52	6.42	6.48
1912	NASDAQ	NDAQ	Tue, Mar 2, 2010	6.32	6.48	6.32	6.42
1911	NASDAQ	NDAQ	Mon, Mar 1, 2010	6.23	6.27	6.19	6.27
1910	NASDAQ	NDAQ	Fri, Feb 26, 2010	6.21	6.26	6.15	6.21
1909	NASDAQ	NDAQ	Thu, Feb 25, 2010	6.10	6.23	6.09	6.22
1908	NASDAQ	NDAQ	Wed, Feb 24, 2010	6.17	6.24	6.12	6.20
1907	NASDAQ	NDAQ	Tue, Feb 23, 2010	6.20	6.22	6.13	6.15
1906	NASDAQ	NDAQ	Mon, Feb 22, 2010	6.20	6.22	6.17	6.18
1905	NASDAQ	NDAQ	Fri, Feb 19, 2010	6.20	6.24	6.16	6.21
1904	NASDAQ	NDAQ	Thu, Feb 18, 2010	6.10	6.22	6.10	6.20
1903	NASDAQ	NDAQ	Wed, Feb 17, 2010	6.20	6.23	6.13	6.19
1902	NASDAQ	NDAQ	Tue, Feb 16, 2010	6.15	6.21	6.09	6.18
1901	NASDAQ	NDAQ	Fri, Feb 12, 2010	6.01	6.13	5.96	6.10
1900	NASDAQ	NDAQ	Thu, Feb 11, 2010	6.01	6.11	6.00	6.05
1899	NASDAQ	NDAQ	Wed, Feb 10, 2010	6.05	6.09	5.97	6.03
1898	NASDAQ	NDAQ	Tue, Feb 9, 2010	6.10	6.17	6.02	6.07
1897	NASDAQ	NDAQ	Mon, Feb 8, 2010	6.29	6.32	6.00	6.02
1896	NASDAQ	NDAQ	Fri, Feb 5, 2010	6.10	6.27	6.10	6.27
1895	NASDAQ	NDAQ	Thu, Feb 4, 2010	6.31	6.31	6.11	6.12
1894	NASDAQ	NDAQ	Wed, Feb 3, 2010	6.41	6.42	6.24	6.35
1893	NASDAQ	NDAQ	Tue, Feb 2, 2010	6.15	6.24	6.13	6.19
1892	NASDAQ	NDAQ	Mon, Feb 1, 2010	6.05	6.20	6.02	6.14
1891	NASDAQ	NDAQ	Fri, Jan 29, 2010	6.09	6.16	6.00	6.00
1890	NASDAQ	NDAQ	Thu, Jan 28, 2010	6.14	6.18	6.04	6.08
1889	NASDAQ	NDAQ	Wed, Jan 27, 2010	6.04	6.14	6.03	6.12
1888	NASDAQ	NDAQ	Tue, Jan 26, 2010	6.05	6.14	6.03	6.03
1887	NASDAQ	NDAQ	Mon, Jan 25, 2010	6.20	6.20	6.08	6.12
1886	NASDAQ	NDAQ	Fri, Jan 22, 2010	6.30	6.34	6.09	6.11
1885	NASDAQ	NDAQ	Thu, Jan 21, 2010	6.66	6.66	6.30	6.32
1884	NASDAQ	NDAQ	Wed, Jan 20, 2010	6.67	6.70	6.56	6.64
1883	NASDAQ	NDAQ	Tue, Jan 19, 2010	6.72	6.75	6.68	6.71
1882	NASDAQ	NDAQ	Fri, Jan 15, 2010	6.74	6.80	6.68	6.72
1881	NASDAQ	NDAQ	Thu, Jan 14, 2010	6.67	6.76	6.64	6.75
1880	NASDAQ	NDAQ	Wed, Jan 13, 2010	6.62	6.72	6.58	6.71
1879	NASDAQ	NDAQ	Tue, Jan 12, 2010	6.72	6.77	6.61	6.64
1878	NASDAQ	NDAQ	Mon, Jan 11, 2010	6.75	6.80	6.70	6.76
1877	NASDAQ	NDAQ	Fri, Jan 8, 2010	6.68	6.77	6.63	6.74
1876	NASDAQ	NDAQ	Thu, Jan 7, 2010	6.75	6.77	6.63	6.67
1875	NASDAQ	NDAQ	Wed, Jan 6, 2010	6.73	6.79	6.72	6.76
1874	NASDAQ	NDAQ	Tue, Jan 5, 2010	6.64	6.77	6.64	6.77
1873	NASDAQ	NDAQ	Mon, Jan 4, 2010	6.64	6.81	6.63	6.75
1872	NASDAQ	NDAQ	Thu, Dec 31, 2009	6.75	6.77	6.61	6.61
1871	NASDAQ	NDAQ	Wed, Dec 30, 2009	6.75	6.80	6.70	6.72
1870	NASDAQ	NDAQ	Tue, Dec 29, 2009	6.84	6.86	6.79	6.80
1869	NASDAQ	NDAQ	Mon, Dec 28, 2009	6.82	6.86	6.80	6.83
1868	NASDAQ	NDAQ	Thu, Dec 24, 2009	6.72	6.82	6.72	6.82
1867	NASDAQ	NDAQ	Wed, Dec 23, 2009	6.74	6.75	6.70	6.73
1866	NASDAQ	NDAQ	Tue, Dec 22, 2009	6.77	6.77	6.67	6.72
1865	NASDAQ	NDAQ	Mon, Dec 21, 2009	6.66	6.70	6.58	6.68
1864	NASDAQ	NDAQ	Fri, Dec 18, 2009	6.67	6.67	6.55	6.67
1863	NASDAQ	NDAQ	Thu, Dec 17, 2009	6.63	6.65	6.58	6.62
1862	NASDAQ	NDAQ	Wed, Dec 16, 2009	6.60	6.72	6.57	6.68
1861	NASDAQ	NDAQ	Tue, Dec 15, 2009	6.58	6.62	6.52	6.53
1860	NASDAQ	NDAQ	Mon, Dec 14, 2009	6.59	6.65	6.55	6.64
1859	NASDAQ	NDAQ	Fri, Dec 11, 2009	6.54	6.59	6.53	6.55
1858	NASDAQ	NDAQ	Thu, Dec 10, 2009	6.55	6.58	6.51	6.53
1857	NASDAQ	NDAQ	Wed, Dec 9, 2009	6.47	6.57	6.44	6.53
1856	NASDAQ	NDAQ	Tue, Dec 8, 2009	6.49	6.55	6.46	6.48
1855	NASDAQ	NDAQ	Mon, Dec 7, 2009	6.68	6.68	6.50	6.54
1854	NASDAQ	NDAQ	Fri, Dec 4, 2009	6.67	6.70	6.48	6.67
1853	NASDAQ	NDAQ	Thu, Dec 3, 2009	6.44	6.61	6.44	6.56
1852	NASDAQ	NDAQ	Wed, Dec 2, 2009	6.36	6.53	6.36	6.53
1851	NASDAQ	NDAQ	Tue, Dec 1, 2009	6.32	6.41	6.30	6.39
1850	NASDAQ	NDAQ	Mon, Nov 30, 2009	6.24	6.27	6.13	6.23
1849	NASDAQ	NDAQ	Fri, Nov 27, 2009	6.36	6.39	6.15	6.26
1848	NASDAQ	NDAQ	Wed, Nov 25, 2009	6.59	6.63	6.52	6.59
1847	NASDAQ	NDAQ	Tue, Nov 24, 2009	6.43	6.63	6.43	6.62
1846	NASDAQ	NDAQ	Mon, Nov 23, 2009	6.50	6.63	6.43	6.50
1845	NASDAQ	NDAQ	Fri, Nov 20, 2009	6.43	6.43	6.30	6.32
1844	NASDAQ	NDAQ	Thu, Nov 19, 2009	6.40	6.46	6.34	6.43
1843	NASDAQ	NDAQ	Wed, Nov 18, 2009	6.27	6.41	6.25	6.40
1842	NASDAQ	NDAQ	Tue, Nov 17, 2009	6.34	6.36	6.23	6.31
1841	NASDAQ	NDAQ	Mon, Nov 16, 2009	6.31	6.41	6.27	6.35
1840	NASDAQ	NDAQ	Fri, Nov 13, 2009	6.39	6.43	6.21	6.31
1839	NASDAQ	NDAQ	Thu, Nov 12, 2009	6.47	6.52	6.32	6.39
1838	NASDAQ	NDAQ	Wed, Nov 11, 2009	6.21	6.27	6.13	6.24
1837	NASDAQ	NDAQ	Tue, Nov 10, 2009	6.20	6.21	6.09	6.13
1836	NASDAQ	NDAQ	Mon, Nov 9, 2009	6.20	6.25	6.17	6.23
1835	NASDAQ	NDAQ	Fri, Nov 6, 2009	5.95	6.15	5.95	6.15
1834	NASDAQ	NDAQ	Thu, Nov 5, 2009	6.04	6.18	5.94	6.02
1833	NASDAQ	NDAQ	Wed, Nov 4, 2009	6.14	6.19	6.04	6.07
1832	NASDAQ	NDAQ	Tue, Nov 3, 2009	5.95	6.11	5.94	6.09
1831	NASDAQ	NDAQ	Mon, Nov 2, 2009	5.97	6.10	5.88	6.01
1830	NASDAQ	NDAQ	Fri, Oct 30, 2009	6.27	6.30	6.00	6.02
1829	NASDAQ	NDAQ	Thu, Oct 29, 2009	6.22	6.35	6.12	6.32
1828	NASDAQ	NDAQ	Wed, Oct 28, 2009	6.38	6.38	6.06	6.08
1827	NASDAQ	NDAQ	Tue, Oct 27, 2009	6.47	6.49	6.19	6.20
1826	NASDAQ	NDAQ	Mon, Oct 26, 2009	6.66	6.70	6.38	6.41
1825	NASDAQ	NDAQ	Fri, Oct 23, 2009	6.74	6.76	6.58	6.62
1824	NASDAQ	NDAQ	Thu, Oct 22, 2009	6.66	6.73	6.61	6.66
1823	NASDAQ	NDAQ	Wed, Oct 21, 2009	6.80	6.96	6.67	6.67
1822	NASDAQ	NDAQ	Tue, Oct 20, 2009	6.63	6.92	6.61	6.86
1821	NASDAQ	NDAQ	Mon, Oct 19, 2009	6.57	6.71	6.53	6.62
1820	NASDAQ	NDAQ	Fri, Oct 16, 2009	6.71	6.74	6.56	6.57
1819	NASDAQ	NDAQ	Thu, Oct 15, 2009	6.84	6.87	6.71	6.80
1818	NASDAQ	NDAQ	Wed, Oct 14, 2009	6.81	6.98	6.78	6.93
1817	NASDAQ	NDAQ	Tue, Oct 13, 2009	6.79	6.83	6.73	6.75
1816	NASDAQ	NDAQ	Mon, Oct 12, 2009	6.82	6.86	6.75	6.82
1815	NASDAQ	NDAQ	Fri, Oct 9, 2009	6.80	6.84	6.72	6.80
1814	NASDAQ	NDAQ	Thu, Oct 8, 2009	6.74	6.85	6.72	6.78
1813	NASDAQ	NDAQ	Wed, Oct 7, 2009	6.73	6.79	6.67	6.74
1812	NASDAQ	NDAQ	Tue, Oct 6, 2009	6.88	6.93	6.71	6.77
1811	NASDAQ	NDAQ	Mon, Oct 5, 2009	6.67	6.82	6.62	6.81
1810	NASDAQ	NDAQ	Fri, Oct 2, 2009	6.72	6.78	6.54	6.58
1809	NASDAQ	NDAQ	Thu, Oct 1, 2009	6.95	7.01	6.72	6.73
1808	NASDAQ	NDAQ	Wed, Sep 30, 2009	7.12	7.18	6.88	7.02
1807	NASDAQ	NDAQ	Tue, Sep 29, 2009	7.29	7.35	7.10	7.11
1806	NASDAQ	NDAQ	Mon, Sep 28, 2009	7.14	7.29	7.10	7.29
1805	NASDAQ	NDAQ	Fri, Sep 25, 2009	7.14	7.21	7.04	7.10
1804	NASDAQ	NDAQ	Thu, Sep 24, 2009	7.35	7.41	7.16	7.22
1803	NASDAQ	NDAQ	Wed, Sep 23, 2009	7.34	7.48	7.29	7.31
1802	NASDAQ	NDAQ	Tue, Sep 22, 2009	7.46	7.51	7.36	7.48
1801	NASDAQ	NDAQ	Mon, Sep 21, 2009	7.52	7.53	7.32	7.34
1800	NASDAQ	NDAQ	Fri, Sep 18, 2009	7.58	7.66	7.49	7.54
1799	NASDAQ	NDAQ	Thu, Sep 17, 2009	7.30	7.66	7.30	7.52
1798	NASDAQ	NDAQ	Wed, Sep 16, 2009	7.11	7.44	7.11	7.42
1797	NASDAQ	NDAQ	Tue, Sep 15, 2009	7.02	7.18	6.93	7.16
1796	NASDAQ	NDAQ	Mon, Sep 14, 2009	6.95	6.96	6.86	6.94
1795	NASDAQ	NDAQ	Fri, Sep 11, 2009	7.00	7.02	6.92	6.96
1794	NASDAQ	NDAQ	Thu, Sep 10, 2009	6.91	7.02	6.85	7.00
1793	NASDAQ	NDAQ	Wed, Sep 9, 2009	6.93	6.99	6.90	6.94
1792	NASDAQ	NDAQ	Tue, Sep 8, 2009	7.00	7.04	6.89	6.95
1791	NASDAQ	NDAQ	Fri, Sep 4, 2009	7.02	7.03	6.91	6.94
1790	NASDAQ	NDAQ	Thu, Sep 3, 2009	7.07	7.13	6.96	7.03
1789	NASDAQ	NDAQ	Wed, Sep 2, 2009	6.98	7.11	6.97	7.02
1788	NASDAQ	NDAQ	Tue, Sep 1, 2009	7.30	7.37	7.02	7.03
1787	NASDAQ	NDAQ	Mon, Aug 31, 2009	7.02	7.34	7.02	7.32
1786	NASDAQ	NDAQ	Fri, Aug 28, 2009	7.06	7.13	6.98	7.11
1785	NASDAQ	NDAQ	Thu, Aug 27, 2009	7.03	7.07	6.97	7.03
1784	NASDAQ	NDAQ	Wed, Aug 26, 2009	7.04	7.05	6.92	7.03
1783	NASDAQ	NDAQ	Tue, Aug 25, 2009	6.99	7.07	6.91	7.04
1782	NASDAQ	NDAQ	Mon, Aug 24, 2009	7.00	7.09	6.87	6.89
1781	NASDAQ	NDAQ	Fri, Aug 21, 2009	6.94	6.97	6.83	6.95
1780	NASDAQ	NDAQ	Thu, Aug 20, 2009	6.79	6.87	6.73	6.83
1779	NASDAQ	NDAQ	Wed, Aug 19, 2009	6.78	6.82	6.72	6.78
1778	NASDAQ	NDAQ	Tue, Aug 18, 2009	6.80	6.87	6.74	6.84
1777	NASDAQ	NDAQ	Mon, Aug 17, 2009	6.94	6.95	6.72	6.73
1776	NASDAQ	NDAQ	Fri, Aug 14, 2009	7.21	7.30	7.03	7.08
1775	NASDAQ	NDAQ	Thu, Aug 13, 2009	7.40	7.42	7.18	7.21
1774	NASDAQ	NDAQ	Wed, Aug 12, 2009	7.30	7.49	7.30	7.35
1773	NASDAQ	NDAQ	Tue, Aug 11, 2009	7.44	7.52	7.30	7.30
1772	NASDAQ	NDAQ	Mon, Aug 10, 2009	7.61	7.62	7.43	7.46
1771	NASDAQ	NDAQ	Fri, Aug 7, 2009	7.35	7.75	7.35	7.62
1770	NASDAQ	NDAQ	Thu, Aug 6, 2009	7.28	7.41	7.09	7.33
1769	NASDAQ	NDAQ	Wed, Aug 5, 2009	7.22	7.24	7.01	7.22
1768	NASDAQ	NDAQ	Tue, Aug 4, 2009	7.12	7.20	6.93	7.13
1767	NASDAQ	NDAQ	Mon, Aug 3, 2009	7.27	7.31	7.05	7.15
1766	NASDAQ	NDAQ	Fri, Jul 31, 2009	7.01	7.13	6.97	7.04
1765	NASDAQ	NDAQ	Thu, Jul 30, 2009	6.94	7.16	6.87	7.06
1764	NASDAQ	NDAQ	Wed, Jul 29, 2009	6.69	6.88	6.69	6.86
1763	NASDAQ	NDAQ	Tue, Jul 28, 2009	6.71	6.79	6.67	6.75
1762	NASDAQ	NDAQ	Mon, Jul 27, 2009	6.81	6.92	6.68	6.77
1761	NASDAQ	NDAQ	Fri, Jul 24, 2009	6.73	6.82	6.65	6.78
1760	NASDAQ	NDAQ	Thu, Jul 23, 2009	6.54	6.89	6.44	6.83
1759	NASDAQ	NDAQ	Wed, Jul 22, 2009	6.42	6.59	6.40	6.50
1758	NASDAQ	NDAQ	Tue, Jul 21, 2009	6.61	6.73	6.42	6.50
1757	NASDAQ	NDAQ	Mon, Jul 20, 2009	6.75	6.82	6.65	6.70
1756	NASDAQ	NDAQ	Fri, Jul 17, 2009	6.68	6.74	6.58	6.69
1755	NASDAQ	NDAQ	Thu, Jul 16, 2009	6.72	6.79	6.61	6.70
1754	NASDAQ	NDAQ	Wed, Jul 15, 2009	6.58	6.84	6.56	6.79
1753	NASDAQ	NDAQ	Tue, Jul 14, 2009	6.63	6.67	6.48	6.51
1752	NASDAQ	NDAQ	Mon, Jul 13, 2009	6.38	6.64	6.27	6.62
1751	NASDAQ	NDAQ	Fri, Jul 10, 2009	6.34	6.39	6.24	6.31
1750	NASDAQ	NDAQ	Thu, Jul 9, 2009	6.42	6.50	6.34	6.37
1749	NASDAQ	NDAQ	Wed, Jul 8, 2009	6.33	6.46	6.25	6.33
1748	NASDAQ	NDAQ	Tue, Jul 7, 2009	6.61	6.67	6.29	6.31
1747	NASDAQ	NDAQ	Mon, Jul 6, 2009	6.72	6.75	6.54	6.64
1746	NASDAQ	NDAQ	Thu, Jul 2, 2009	6.86	6.93	6.78	6.82
1745	NASDAQ	NDAQ	Wed, Jul 1, 2009	7.00	7.05	6.86	6.90
1744	NASDAQ	NDAQ	Tue, Jun 30, 2009	7.22	7.23	7.02	7.10
1743	NASDAQ	NDAQ	Mon, Jun 29, 2009	7.07	7.21	7.04	7.15
1742	NASDAQ	NDAQ	Fri, Jun 26, 2009	6.99	7.11	6.94	7.05
1741	NASDAQ	NDAQ	Thu, Jun 25, 2009	6.87	7.05	6.85	7.04
1740	NASDAQ	NDAQ	Wed, Jun 24, 2009	6.78	7.00	6.72	6.92
1739	NASDAQ	NDAQ	Tue, Jun 23, 2009	6.61	6.85	6.61	6.73
1738	NASDAQ	NDAQ	Mon, Jun 22, 2009	7.00	7.02	6.59	6.62
1737	NASDAQ	NDAQ	Fri, Jun 19, 2009	7.02	7.12	6.93	7.06
1736	NASDAQ	NDAQ	Thu, Jun 18, 2009	6.81	7.00	6.78	6.95
1735	NASDAQ	NDAQ	Wed, Jun 17, 2009	7.03	7.07	6.74	6.81
1734	NASDAQ	NDAQ	Tue, Jun 16, 2009	7.13	7.15	6.97	7.03
1733	NASDAQ	NDAQ	Mon, Jun 15, 2009	7.18	7.22	7.01	7.04
1732	NASDAQ	NDAQ	Fri, Jun 12, 2009	7.22	7.26	7.11	7.25
1731	NASDAQ	NDAQ	Thu, Jun 11, 2009	7.29	7.39	7.24	7.33
1730	NASDAQ	NDAQ	Wed, Jun 10, 2009	7.44	7.48	7.16	7.27
1729	NASDAQ	NDAQ	Tue, Jun 9, 2009	7.10	7.39	7.10	7.35
1728	NASDAQ	NDAQ	Mon, Jun 8, 2009	7.38	7.38	7.05	7.14
1727	NASDAQ	NDAQ	Fri, Jun 5, 2009	7.50	7.64	7.30	7.33
1726	NASDAQ	NDAQ	Thu, Jun 4, 2009	7.11	7.45	7.11	7.41
1725	NASDAQ	NDAQ	Wed, Jun 3, 2009	7.04	7.28	6.95	7.06
1724	NASDAQ	NDAQ	Tue, Jun 2, 2009	6.94	7.25	6.89	7.14
1723	NASDAQ	NDAQ	Mon, Jun 1, 2009	7.13	7.31	6.88	6.93
1722	NASDAQ	NDAQ	Fri, May 29, 2009	6.84	7.04	6.76	7.04
1721	NASDAQ	NDAQ	Thu, May 28, 2009	6.70	6.95	6.64	6.92
1720	NASDAQ	NDAQ	Wed, May 27, 2009	6.84	6.94	6.64	6.67
1719	NASDAQ	NDAQ	Tue, May 26, 2009	6.35	6.96	6.33	6.94
1718	NASDAQ	NDAQ	Fri, May 22, 2009	6.31	6.56	6.23	6.46
1717	NASDAQ	NDAQ	Thu, May 21, 2009	5.88	6.29	5.87	6.26
1716	NASDAQ	NDAQ	Wed, May 20, 2009	6.13	6.19	5.93	5.95
1715	NASDAQ	NDAQ	Tue, May 19, 2009	6.33	6.35	5.92	5.97
1714	NASDAQ	NDAQ	Mon, May 18, 2009	6.02	6.27	6.02	6.26
1713	NASDAQ	NDAQ	Fri, May 15, 2009	6.06	6.12	5.92	5.96
1712	NASDAQ	NDAQ	Thu, May 14, 2009	5.88	6.07	5.84	5.98
1711	NASDAQ	NDAQ	Wed, May 13, 2009	6.09	6.10	5.87	5.88
1710	NASDAQ	NDAQ	Tue, May 12, 2009	6.48	6.50	6.10	6.19
1709	NASDAQ	NDAQ	Mon, May 11, 2009	6.63	6.72	6.42	6.43
1708	NASDAQ	NDAQ	Fri, May 8, 2009	6.69	6.82	6.53	6.79
1707	NASDAQ	NDAQ	Thu, May 7, 2009	7.21	7.21	6.39	6.68
1706	NASDAQ	NDAQ	Wed, May 6, 2009	6.73	7.27	6.73	7.20
1705	NASDAQ	NDAQ	Tue, May 5, 2009	6.71	6.90	6.63	6.70
1704	NASDAQ	NDAQ	Mon, May 4, 2009	6.50	6.84	6.46	6.79
1703	NASDAQ	NDAQ	Fri, May 1, 2009	6.35	6.60	6.34	6.45
1702	NASDAQ	NDAQ	Thu, Apr 30, 2009	6.33	6.60	6.33	6.41
1701	NASDAQ	NDAQ	Wed, Apr 29, 2009	6.17	6.26	6.07	6.25
1700	NASDAQ	NDAQ	Tue, Apr 28, 2009	6.14	6.24	6.04	6.05
1699	NASDAQ	NDAQ	Mon, Apr 27, 2009	6.22	6.38	6.18	6.24
1698	NASDAQ	NDAQ	Fri, Apr 24, 2009	6.25	6.47	6.14	6.37
1697	NASDAQ	NDAQ	Thu, Apr 23, 2009	6.22	6.39	6.10	6.31
1696	NASDAQ	NDAQ	Wed, Apr 22, 2009	6.06	6.31	6.01	6.11
1695	NASDAQ	NDAQ	Tue, Apr 21, 2009	6.00	6.18	5.87	6.16
1694	NASDAQ	NDAQ	Mon, Apr 20, 2009	6.49	6.53	6.03	6.03
1693	NASDAQ	NDAQ	Fri, Apr 17, 2009	6.35	6.68	6.35	6.60
1692	NASDAQ	NDAQ	Thu, Apr 16, 2009	6.67	6.71	6.30	6.60
1691	NASDAQ	NDAQ	Wed, Apr 15, 2009	6.65	6.74	6.32	6.54
1690	NASDAQ	NDAQ	Tue, Apr 14, 2009	7.11	7.22	6.77	6.78
1689	NASDAQ	NDAQ	Mon, Apr 13, 2009	7.11	7.54	7.09	7.51
1688	NASDAQ	NDAQ	Thu, Apr 9, 2009	6.93	7.33	6.82	7.33
1687	NASDAQ	NDAQ	Wed, Apr 8, 2009	6.58	6.80	6.58	6.80
1686	NASDAQ	NDAQ	Tue, Apr 7, 2009	6.77	6.86	6.60	6.60
1685	NASDAQ	NDAQ	Mon, Apr 6, 2009	6.87	6.99	6.75	6.92
1684	NASDAQ	NDAQ	Fri, Apr 3, 2009	6.77	7.13	6.46	7.10
1683	NASDAQ	NDAQ	Thu, Apr 2, 2009	6.49	6.75	6.49	6.65
1682	NASDAQ	NDAQ	Wed, Apr 1, 2009	6.15	6.43	6.15	6.32
1681	NASDAQ	NDAQ	Tue, Mar 31, 2009	6.27	6.61	6.17	6.53
1680	NASDAQ	NDAQ	Mon, Mar 30, 2009	6.45	6.56	6.12	6.12
1679	NASDAQ	NDAQ	Fri, Mar 27, 2009	6.78	6.89	6.60	6.60
1678	NASDAQ	NDAQ	Thu, Mar 26, 2009	7.10	7.10	6.77	6.92
1677	NASDAQ	NDAQ	Wed, Mar 25, 2009	7.16	7.24	6.63	6.99
1676	NASDAQ	NDAQ	Tue, Mar 24, 2009	7.76	7.84	7.02	7.03
1675	NASDAQ	NDAQ	Mon, Mar 23, 2009	7.25	8.00	7.17	7.94
1674	NASDAQ	NDAQ	Fri, Mar 20, 2009	7.33	7.33	7.00	7.03
1673	NASDAQ	NDAQ	Thu, Mar 19, 2009	7.52	7.61	7.03	7.04
1672	NASDAQ	NDAQ	Wed, Mar 18, 2009	7.33	7.60	7.19	7.51
1671	NASDAQ	NDAQ	Tue, Mar 17, 2009	7.02	7.50	6.92	7.49
1670	NASDAQ	NDAQ	Mon, Mar 16, 2009	7.56	7.60	6.97	7.02
1669	NASDAQ	NDAQ	Fri, Mar 13, 2009	7.93	7.93	7.37	7.42
1668	NASDAQ	NDAQ	Thu, Mar 12, 2009	7.60	7.99	7.32	7.98
1667	NASDAQ	NDAQ	Wed, Mar 11, 2009	7.32	7.96	7.17	7.86
1666	NASDAQ	NDAQ	Tue, Mar 10, 2009	6.84	7.51	6.70	7.51
1665	NASDAQ	NDAQ	Mon, Mar 9, 2009	6.51	6.73	6.32	6.59
1664	NASDAQ	NDAQ	Fri, Mar 6, 2009	6.32	6.47	6.14	6.43
1663	NASDAQ	NDAQ	Thu, Mar 5, 2009	6.47	6.58	6.16	6.26
1662	NASDAQ	NDAQ	Wed, Mar 4, 2009	6.32	6.83	6.28	6.65
1661	NASDAQ	NDAQ	Tue, Mar 3, 2009	6.75	6.83	6.16	6.22
1660	NASDAQ	NDAQ	Mon, Mar 2, 2009	6.76	7.07	6.56	6.62
1659	NASDAQ	NDAQ	Fri, Feb 27, 2009	7.10	7.27	6.96	6.97
1658	NASDAQ	NDAQ	Thu, Feb 26, 2009	7.50	7.75	7.01	7.29
1657	NASDAQ	NDAQ	Wed, Feb 25, 2009	7.00	7.22	6.69	6.99
1656	NASDAQ	NDAQ	Tue, Feb 24, 2009	6.54	7.04	6.42	7.04
1655	NASDAQ	NDAQ	Mon, Feb 23, 2009	6.83	7.06	6.58	6.59
1654	NASDAQ	NDAQ	Fri, Feb 20, 2009	6.59	7.05	6.50	6.90
1653	NASDAQ	NDAQ	Thu, Feb 19, 2009	7.04	7.11	6.75	6.77
1652	NASDAQ	NDAQ	Wed, Feb 18, 2009	6.73	6.99	6.53	6.87
1651	NASDAQ	NDAQ	Tue, Feb 17, 2009	6.76	6.85	6.58	6.67
1650	NASDAQ	NDAQ	Fri, Feb 13, 2009	7.16	7.41	7.06	7.13
1649	NASDAQ	NDAQ	Thu, Feb 12, 2009	7.07	7.41	7.01	7.35
1648	NASDAQ	NDAQ	Wed, Feb 11, 2009	7.33	7.47	7.10	7.30
1647	NASDAQ	NDAQ	Tue, Feb 10, 2009	7.70	7.85	7.29	7.39
1646	NASDAQ	NDAQ	Mon, Feb 9, 2009	8.16	8.17	7.67	7.78
1645	NASDAQ	NDAQ	Fri, Feb 6, 2009	7.87	8.36	7.82	8.30
1644	NASDAQ	NDAQ	Thu, Feb 5, 2009	7.33	7.94	7.19	7.79
1643	NASDAQ	NDAQ	Wed, Feb 4, 2009	7.16	7.49	7.03	7.36
1642	NASDAQ	NDAQ	Tue, Feb 3, 2009	6.92	7.28	6.75	7.14
1641	NASDAQ	NDAQ	Mon, Feb 2, 2009	6.90	6.93	6.63	6.82
1640	NASDAQ	NDAQ	Fri, Jan 30, 2009	7.47	7.69	7.16	7.27
1639	NASDAQ	NDAQ	Thu, Jan 29, 2009	7.71	7.76	7.35	7.37
1638	NASDAQ	NDAQ	Wed, Jan 28, 2009	7.56	7.90	7.47	7.87
1637	NASDAQ	NDAQ	Tue, Jan 27, 2009	7.26	7.33	7.02	7.27
1636	NASDAQ	NDAQ	Mon, Jan 26, 2009	7.29	7.59	6.94	7.13
1635	NASDAQ	NDAQ	Fri, Jan 23, 2009	6.61	7.37	6.43	7.33
1634	NASDAQ	NDAQ	Thu, Jan 22, 2009	6.86	7.20	6.61	6.85
1633	NASDAQ	NDAQ	Wed, Jan 21, 2009	6.39	7.05	6.22	7.05
1632	NASDAQ	NDAQ	Tue, Jan 20, 2009	7.14	7.14	6.26	6.26
1631	NASDAQ	NDAQ	Fri, Jan 16, 2009	6.99	7.17	6.68	7.06
1630	NASDAQ	NDAQ	Thu, Jan 15, 2009	6.92	7.09	6.49	6.79
1629	NASDAQ	NDAQ	Wed, Jan 14, 2009	7.19	7.19	6.81	6.92
1628	NASDAQ	NDAQ	Tue, Jan 13, 2009	6.98	7.43	6.81	7.38
1627	NASDAQ	NDAQ	Mon, Jan 12, 2009	7.29	7.37	6.94	7.02
1626	NASDAQ	NDAQ	Fri, Jan 9, 2009	7.58	7.60	7.13	7.33
1625	NASDAQ	NDAQ	Thu, Jan 8, 2009	8.01	8.07	7.41	7.48
1624	NASDAQ	NDAQ	Wed, Jan 7, 2009	8.47	8.51	8.03	8.08
1623	NASDAQ	NDAQ	Tue, Jan 6, 2009	9.02	9.13	8.46	8.61
1622	NASDAQ	NDAQ	Mon, Jan 5, 2009	8.58	9.13	8.39	8.91
1621	NASDAQ	NDAQ	Fri, Jan 2, 2009	8.16	8.77	7.95	8.71
1620	NASDAQ	NDAQ	Wed, Dec 31, 2008	7.86	8.29	7.81	8.24
1619	NASDAQ	NDAQ	Tue, Dec 30, 2008	7.50	7.89	7.42	7.88
1618	NASDAQ	NDAQ	Mon, Dec 29, 2008	7.69	7.69	7.32	7.48
1617	NASDAQ	NDAQ	Fri, Dec 26, 2008	7.68	7.87	7.56	7.76
1616	NASDAQ	NDAQ	Wed, Dec 24, 2008	7.61	7.80	7.47	7.73
1615	NASDAQ	NDAQ	Tue, Dec 23, 2008	7.98	8.01	7.65	7.68
1614	NASDAQ	NDAQ	Mon, Dec 22, 2008	8.18	8.26	7.72	7.86
1613	NASDAQ	NDAQ	Fri, Dec 19, 2008	8.42	8.65	8.07	8.18
1612	NASDAQ	NDAQ	Thu, Dec 18, 2008	8.40	8.60	8.23	8.34
1611	NASDAQ	NDAQ	Wed, Dec 17, 2008	8.58	8.74	8.31	8.36
1610	NASDAQ	NDAQ	Tue, Dec 16, 2008	7.91	8.75	7.85	8.75
1609	NASDAQ	NDAQ	Mon, Dec 15, 2008	8.29	8.29	7.58	7.77
1608	NASDAQ	NDAQ	Fri, Dec 12, 2008	7.77	8.29	7.42	8.22
1607	NASDAQ	NDAQ	Thu, Dec 11, 2008	8.35	8.74	7.91	7.93
1606	NASDAQ	NDAQ	Wed, Dec 10, 2008	8.58	8.81	8.19	8.47
1605	NASDAQ	NDAQ	Tue, Dec 9, 2008	8.44	9.22	8.22	8.47
1604	NASDAQ	NDAQ	Mon, Dec 8, 2008	8.07	8.67	8.01	8.49
1603	NASDAQ	NDAQ	Fri, Dec 5, 2008	7.07	7.78	6.83	7.78
1602	NASDAQ	NDAQ	Thu, Dec 4, 2008	6.69	7.73	6.57	7.25
1601	NASDAQ	NDAQ	Wed, Dec 3, 2008	6.48	6.98	6.33	6.82
1600	NASDAQ	NDAQ	Tue, Dec 2, 2008	6.04	6.70	6.04	6.67
1599	NASDAQ	NDAQ	Mon, Dec 1, 2008	6.94	7.00	6.24	6.27
1598	NASDAQ	NDAQ	Fri, Nov 28, 2008	7.16	7.20	6.92	7.17
1597	NASDAQ	NDAQ	Wed, Nov 26, 2008	6.25	7.25	6.11	7.19
1596	NASDAQ	NDAQ	Tue, Nov 25, 2008	6.20	6.57	6.07	6.37
1595	NASDAQ	NDAQ	Mon, Nov 24, 2008	5.64	6.37	5.52	6.29
1594	NASDAQ	NDAQ	Fri, Nov 21, 2008	5.42	5.64	4.99	5.61
1593	NASDAQ	NDAQ	Thu, Nov 20, 2008	5.64	6.00	5.22	5.25
1592	NASDAQ	NDAQ	Wed, Nov 19, 2008	6.41	6.43	5.68	5.68
1591	NASDAQ	NDAQ	Tue, Nov 18, 2008	6.77	7.08	6.34	6.55
1590	NASDAQ	NDAQ	Mon, Nov 17, 2008	7.06	7.31	6.84	6.84
1589	NASDAQ	NDAQ	Fri, Nov 14, 2008	7.90	8.18	7.27	7.30
1588	NASDAQ	NDAQ	Thu, Nov 13, 2008	7.93	8.08	6.66	8.08
1587	NASDAQ	NDAQ	Wed, Nov 12, 2008	8.60	8.77	7.80	7.85
1586	NASDAQ	NDAQ	Tue, Nov 11, 2008	8.73	9.08	8.24	8.77
1585	NASDAQ	NDAQ	Mon, Nov 10, 2008	9.29	9.38	8.54	8.72
1584	NASDAQ	NDAQ	Fri, Nov 7, 2008	9.45	9.73	8.78	9.11
1583	NASDAQ	NDAQ	Thu, Nov 6, 2008	10.65	10.67	9.43	9.52
1582	NASDAQ	NDAQ	Wed, Nov 5, 2008	10.95	11.31	10.78	10.80
1581	NASDAQ	NDAQ	Tue, Nov 4, 2008	10.73	11.16	10.63	11.10
1580	NASDAQ	NDAQ	Mon, Nov 3, 2008	10.83	10.88	10.28	10.46
1579	NASDAQ	NDAQ	Fri, Oct 31, 2008	10.33	10.92	10.12	10.82
1578	NASDAQ	NDAQ	Thu, Oct 30, 2008	10.61	10.73	10.18	10.44
1577	NASDAQ	NDAQ	Wed, Oct 29, 2008	9.77	10.58	9.60	10.19
1576	NASDAQ	NDAQ	Tue, Oct 28, 2008	9.16	9.81	8.48	9.77
1575	NASDAQ	NDAQ	Mon, Oct 27, 2008	9.17	9.66	8.85	8.86
1574	NASDAQ	NDAQ	Fri, Oct 24, 2008	9.11	10.08	8.96	9.50
1573	NASDAQ	NDAQ	Thu, Oct 23, 2008	9.99	10.50	9.47	10.04
1572	NASDAQ	NDAQ	Wed, Oct 22, 2008	10.73	10.91	9.88	10.24
1571	NASDAQ	NDAQ	Tue, Oct 21, 2008	11.00	11.63	10.75	11.03
1570	NASDAQ	NDAQ	Mon, Oct 20, 2008	10.63	11.15	10.52	11.15
1569	NASDAQ	NDAQ	Fri, Oct 17, 2008	9.79	10.98	9.79	10.33
1568	NASDAQ	NDAQ	Thu, Oct 16, 2008	8.92	9.36	8.38	9.36
1567	NASDAQ	NDAQ	Wed, Oct 15, 2008	9.60	9.99	8.88	8.92
1566	NASDAQ	NDAQ	Tue, Oct 14, 2008	10.33	10.47	9.65	10.11
1565	NASDAQ	NDAQ	Mon, Oct 13, 2008	9.21	10.02	9.18	10.01
1564	NASDAQ	NDAQ	Fri, Oct 10, 2008	7.82	9.15	7.59	8.62
1563	NASDAQ	NDAQ	Thu, Oct 9, 2008	9.32	9.40	8.07	8.25
1562	NASDAQ	NDAQ	Wed, Oct 8, 2008	8.91	9.67	8.61	9.00
1561	NASDAQ	NDAQ	Tue, Oct 7, 2008	9.99	10.30	9.03	9.19
1560	NASDAQ	NDAQ	Mon, Oct 6, 2008	10.16	10.36	9.09	9.82
1559	NASDAQ	NDAQ	Fri, Oct 3, 2008	10.70	11.32	10.31	10.47
1558	NASDAQ	NDAQ	Thu, Oct 2, 2008	10.95	10.95	10.44	10.50
1557	NASDAQ	NDAQ	Wed, Oct 1, 2008	10.85	10.85	9.95	10.85
1556	NASDAQ	NDAQ	Tue, Sep 30, 2008	9.88	10.58	9.68	10.19
1555	NASDAQ	NDAQ	Mon, Sep 29, 2008	10.64	11.00	9.67	9.67
1554	NASDAQ	NDAQ	Fri, Sep 26, 2008	10.66	11.06	10.36	10.87
1553	NASDAQ	NDAQ	Thu, Sep 25, 2008	10.58	10.93	10.50	10.73
1552	NASDAQ	NDAQ	Wed, Sep 24, 2008	11.61	11.61	10.43	10.45
1551	NASDAQ	NDAQ	Tue, Sep 23, 2008	11.43	11.78	10.95	11.00
1550	NASDAQ	NDAQ	Mon, Sep 22, 2008	11.85	11.99	11.22	11.26
1549	NASDAQ	NDAQ	Fri, Sep 19, 2008	11.67	12.94	11.04	12.93
1548	NASDAQ	NDAQ	Thu, Sep 18, 2008	9.70	11.34	9.50	11.01
1547	NASDAQ	NDAQ	Wed, Sep 17, 2008	9.44	10.05	9.34	9.59
1546	NASDAQ	NDAQ	Tue, Sep 16, 2008	9.33	9.65	9.03	9.50
1545	NASDAQ	NDAQ	Mon, Sep 15, 2008	9.83	10.42	9.56	9.58
1544	NASDAQ	NDAQ	Fri, Sep 12, 2008	10.33	10.58	10.20	10.42
1543	NASDAQ	NDAQ	Thu, Sep 11, 2008	10.00	10.43	9.70	10.43
1542	NASDAQ	NDAQ	Wed, Sep 10, 2008	10.40	10.50	10.01	10.27
1541	NASDAQ	NDAQ	Tue, Sep 9, 2008	11.03	11.09	10.31	10.33
1540	NASDAQ	NDAQ	Mon, Sep 8, 2008	11.05	11.20	10.52	11.13
1539	NASDAQ	NDAQ	Fri, Sep 5, 2008	10.52	10.77	10.17	10.74
1538	NASDAQ	NDAQ	Thu, Sep 4, 2008	10.97	11.23	10.53	10.55
1537	NASDAQ	NDAQ	Wed, Sep 3, 2008	11.03	11.28	10.89	11.12
1536	NASDAQ	NDAQ	Tue, Sep 2, 2008	11.03	11.33	10.93	11.07
1535	NASDAQ	NDAQ	Fri, Aug 29, 2008	11.01	11.05	10.74	10.90
1534	NASDAQ	NDAQ	Thu, Aug 28, 2008	10.57	11.07	10.54	11.06
1533	NASDAQ	NDAQ	Wed, Aug 27, 2008	10.49	10.52	10.23	10.50
1532	NASDAQ	NDAQ	Tue, Aug 26, 2008	10.32	10.54	10.20	10.41
1531	NASDAQ	NDAQ	Mon, Aug 25, 2008	10.37	10.60	10.31	10.33
1530	NASDAQ	NDAQ	Fri, Aug 22, 2008	10.44	10.64	10.40	10.63
1529	NASDAQ	NDAQ	Thu, Aug 21, 2008	10.57	10.65	10.28	10.33
1528	NASDAQ	NDAQ	Wed, Aug 20, 2008	10.61	10.73	10.31	10.72
1527	NASDAQ	NDAQ	Tue, Aug 19, 2008	10.62	10.66	10.34	10.48
1526	NASDAQ	NDAQ	Mon, Aug 18, 2008	11.38	11.45	10.63	10.67
1525	NASDAQ	NDAQ	Fri, Aug 15, 2008	11.35	11.60	11.18	11.46
1524	NASDAQ	NDAQ	Thu, Aug 14, 2008	10.72	11.35	10.72	11.35
1523	NASDAQ	NDAQ	Wed, Aug 13, 2008	10.66	10.90	10.44	10.71
1522	NASDAQ	NDAQ	Tue, Aug 12, 2008	11.10	11.30	10.51	10.70
1521	NASDAQ	NDAQ	Mon, Aug 11, 2008	11.17	11.42	10.93	11.16
1520	NASDAQ	NDAQ	Fri, Aug 8, 2008	10.47	11.28	10.33	11.24
1519	NASDAQ	NDAQ	Thu, Aug 7, 2008	10.26	10.80	10.00	10.47
1518	NASDAQ	NDAQ	Wed, Aug 6, 2008	9.34	10.50	9.26	10.30
1517	NASDAQ	NDAQ	Tue, Aug 5, 2008	8.69	8.90	8.67	8.81
1516	NASDAQ	NDAQ	Mon, Aug 4, 2008	8.96	9.05	8.56	8.58
1515	NASDAQ	NDAQ	Fri, Aug 1, 2008	9.27	9.32	8.75	9.07
1514	NASDAQ	NDAQ	Thu, Jul 31, 2008	9.23	9.43	9.15	9.26
1513	NASDAQ	NDAQ	Wed, Jul 30, 2008	9.42	9.59	9.01	9.37
1512	NASDAQ	NDAQ	Tue, Jul 29, 2008	8.90	9.45	8.85	9.44
1511	NASDAQ	NDAQ	Mon, Jul 28, 2008	9.49	9.67	8.87	8.93
1510	NASDAQ	NDAQ	Fri, Jul 25, 2008	9.47	9.77	9.26	9.61
1509	NASDAQ	NDAQ	Thu, Jul 24, 2008	10.02	10.14	9.24	9.26
1508	NASDAQ	NDAQ	Wed, Jul 23, 2008	9.67	10.21	9.53	10.13
1507	NASDAQ	NDAQ	Tue, Jul 22, 2008	8.64	9.76	8.61	9.75
1506	NASDAQ	NDAQ	Mon, Jul 21, 2008	9.19	9.25	8.67	8.71
1505	NASDAQ	NDAQ	Fri, Jul 18, 2008	9.08	9.28	8.81	9.16
1504	NASDAQ	NDAQ	Thu, Jul 17, 2008	9.14	9.66	8.90	9.21
1503	NASDAQ	NDAQ	Wed, Jul 16, 2008	8.28	9.12	8.10	9.08
1502	NASDAQ	NDAQ	Tue, Jul 15, 2008	7.91	8.46	7.64	8.10
1501	NASDAQ	NDAQ	Mon, Jul 14, 2008	9.05	9.07	8.05	8.06
1500	NASDAQ	NDAQ	Fri, Jul 11, 2008	7.90	8.51	7.80	8.11
1499	NASDAQ	NDAQ	Thu, Jul 10, 2008	8.00	8.12	7.59	7.90
1498	NASDAQ	NDAQ	Wed, Jul 9, 2008	8.48	8.61	8.02	8.04
1497	NASDAQ	NDAQ	Tue, Jul 8, 2008	8.09	8.45	7.86	8.45
1496	NASDAQ	NDAQ	Mon, Jul 7, 2008	8.40	8.61	7.97	8.13
1495	NASDAQ	NDAQ	Thu, Jul 3, 2008	8.94	8.94	8.27	8.31
1494	NASDAQ	NDAQ	Wed, Jul 2, 2008	8.60	8.82	8.45	8.49
1493	NASDAQ	NDAQ	Tue, Jul 1, 2008	8.70	8.86	8.35	8.69
1492	NASDAQ	NDAQ	Mon, Jun 30, 2008	9.50	9.50	8.82	8.85
1491	NASDAQ	NDAQ	Fri, Jun 27, 2008	9.48	9.75	9.27	9.43
1490	NASDAQ	NDAQ	Thu, Jun 26, 2008	10.02	10.07	9.50	9.52
1489	NASDAQ	NDAQ	Wed, Jun 25, 2008	10.01	10.35	9.87	10.15
1488	NASDAQ	NDAQ	Tue, Jun 24, 2008	9.63	9.93	9.52	9.68
1487	NASDAQ	NDAQ	Mon, Jun 23, 2008	10.21	10.21	9.72	9.77
1486	NASDAQ	NDAQ	Fri, Jun 20, 2008	10.46	10.46	10.02	10.10
1485	NASDAQ	NDAQ	Thu, Jun 19, 2008	10.43	10.47	10.15	10.47
1484	NASDAQ	NDAQ	Wed, Jun 18, 2008	10.58	10.65	10.29	10.40
1483	NASDAQ	NDAQ	Tue, Jun 17, 2008	11.00	11.11	10.63	10.67
1482	NASDAQ	NDAQ	Mon, Jun 16, 2008	10.83	11.07	10.67	10.98
1481	NASDAQ	NDAQ	Fri, Jun 13, 2008	10.17	10.77	10.17	10.77
1480	NASDAQ	NDAQ	Thu, Jun 12, 2008	10.66	10.73	10.32	10.49
1479	NASDAQ	NDAQ	Wed, Jun 11, 2008	10.82	10.90	10.51	10.52
1478	NASDAQ	NDAQ	Tue, Jun 10, 2008	10.60	10.80	10.54	10.71
1477	NASDAQ	NDAQ	Mon, Jun 9, 2008	10.83	11.04	10.58	10.71
1476	NASDAQ	NDAQ	Fri, Jun 6, 2008	11.03	11.09	10.80	10.82
1475	NASDAQ	NDAQ	Thu, Jun 5, 2008	10.86	11.09	10.73	11.05
1474	NASDAQ	NDAQ	Wed, Jun 4, 2008	11.00	11.23	10.66	10.76
1473	NASDAQ	NDAQ	Tue, Jun 3, 2008	11.28	11.33	11.03	11.10
1472	NASDAQ	NDAQ	Mon, Jun 2, 2008	11.67	11.76	11.16	11.23
1471	NASDAQ	NDAQ	Fri, May 30, 2008	11.93	12.05	11.64	11.68
1470	NASDAQ	NDAQ	Thu, May 29, 2008	11.27	11.56	11.26	11.47
1469	NASDAQ	NDAQ	Wed, May 28, 2008	11.17	11.40	11.11	11.33
1468	NASDAQ	NDAQ	Tue, May 27, 2008	11.27	11.33	11.01	11.11
1467	NASDAQ	NDAQ	Fri, May 23, 2008	11.27	11.56	11.09	11.21
1466	NASDAQ	NDAQ	Thu, May 22, 2008	11.02	11.12	10.77	10.98
1465	NASDAQ	NDAQ	Wed, May 21, 2008	11.70	11.79	10.95	11.00
1464	NASDAQ	NDAQ	Tue, May 20, 2008	12.07	12.09	11.62	11.72
1463	NASDAQ	NDAQ	Mon, May 19, 2008	12.50	12.60	12.02	12.09
1462	NASDAQ	NDAQ	Fri, May 16, 2008	12.61	12.70	12.48	12.50
1461	NASDAQ	NDAQ	Thu, May 15, 2008	12.55	12.72	12.55	12.66
1460	NASDAQ	NDAQ	Wed, May 14, 2008	12.68	12.86	12.50	12.55
1459	NASDAQ	NDAQ	Tue, May 13, 2008	12.78	12.83	12.37	12.57
1458	NASDAQ	NDAQ	Mon, May 12, 2008	12.74	12.80	12.47	12.76
1457	NASDAQ	NDAQ	Fri, May 9, 2008	12.82	13.00	12.77	12.77
1456	NASDAQ	NDAQ	Thu, May 8, 2008	13.21	13.23	12.90	13.05
1455	NASDAQ	NDAQ	Wed, May 7, 2008	13.14	13.33	13.02	13.21
1454	NASDAQ	NDAQ	Tue, May 6, 2008	12.66	13.09	12.66	13.09
1453	NASDAQ	NDAQ	Mon, May 5, 2008	12.67	12.77	12.61	12.67
1452	NASDAQ	NDAQ	Fri, May 2, 2008	12.62	12.78	12.42	12.74
1451	NASDAQ	NDAQ	Thu, May 1, 2008	12.15	12.49	11.92	12.49
1450	NASDAQ	NDAQ	Wed, Apr 30, 2008	12.74	12.74	12.07	12.15
1449	NASDAQ	NDAQ	Tue, Apr 29, 2008	12.66	12.77	12.41	12.67
1448	NASDAQ	NDAQ	Mon, Apr 28, 2008	12.33	12.84	12.29	12.76
1447	NASDAQ	NDAQ	Fri, Apr 25, 2008	12.73	12.76	12.09	12.28
1446	NASDAQ	NDAQ	Thu, Apr 24, 2008	12.61	12.75	12.37	12.56
1445	NASDAQ	NDAQ	Wed, Apr 23, 2008	12.94	12.95	12.40	12.46
1444	NASDAQ	NDAQ	Tue, Apr 22, 2008	13.16	13.22	12.75	12.87
1443	NASDAQ	NDAQ	Mon, Apr 21, 2008	13.35	13.48	13.17	13.23
1442	NASDAQ	NDAQ	Fri, Apr 18, 2008	14.00	14.09	13.52	13.54
1441	NASDAQ	NDAQ	Thu, Apr 17, 2008	13.14	13.82	13.10	13.73
1440	NASDAQ	NDAQ	Wed, Apr 16, 2008	12.99	13.25	12.90	13.18
1439	NASDAQ	NDAQ	Tue, Apr 15, 2008	12.92	12.98	12.63	12.87
1438	NASDAQ	NDAQ	Mon, Apr 14, 2008	12.62	12.77	12.38	12.75
1437	NASDAQ	NDAQ	Fri, Apr 11, 2008	12.74	12.89	12.35	12.72
1436	NASDAQ	NDAQ	Thu, Apr 10, 2008	13.06	13.35	12.93	12.96
1435	NASDAQ	NDAQ	Wed, Apr 9, 2008	13.35	13.50	13.02	13.11
1434	NASDAQ	NDAQ	Tue, Apr 8, 2008	13.53	13.73	13.34	13.43
1433	NASDAQ	NDAQ	Mon, Apr 7, 2008	13.73	13.83	13.36	13.51
1432	NASDAQ	NDAQ	Fri, Apr 4, 2008	13.97	14.03	13.46	13.62
1431	NASDAQ	NDAQ	Thu, Apr 3, 2008	13.83	14.10	13.55	13.78
1430	NASDAQ	NDAQ	Wed, Apr 2, 2008	13.56	14.06	13.49	13.90
1429	NASDAQ	NDAQ	Tue, Apr 1, 2008	13.01	13.71	13.01	13.69
1428	NASDAQ	NDAQ	Mon, Mar 31, 2008	12.89	13.12	12.69	12.89
1427	NASDAQ	NDAQ	Fri, Mar 28, 2008	13.29	13.35	12.86	12.93
1426	NASDAQ	NDAQ	Thu, Mar 27, 2008	14.03	14.05	13.12	13.13
1425	NASDAQ	NDAQ	Wed, Mar 26, 2008	13.73	14.02	13.60	13.89
1424	NASDAQ	NDAQ	Tue, Mar 25, 2008	13.79	14.20	13.67	13.90
1423	NASDAQ	NDAQ	Mon, Mar 24, 2008	13.25	14.08	13.21	13.79
1422	NASDAQ	NDAQ	Thu, Mar 20, 2008	12.58	13.23	12.49	13.23
1421	NASDAQ	NDAQ	Wed, Mar 19, 2008	13.21	13.31	12.55	12.63
1420	NASDAQ	NDAQ	Tue, Mar 18, 2008	12.42	13.22	12.42	13.16
1419	NASDAQ	NDAQ	Mon, Mar 17, 2008	12.18	13.00	11.71	12.02
1418	NASDAQ	NDAQ	Fri, Mar 14, 2008	13.39	13.58	12.78	12.88
1417	NASDAQ	NDAQ	Thu, Mar 13, 2008	12.93	13.73	12.57	13.49
1416	NASDAQ	NDAQ	Wed, Mar 12, 2008	13.04	13.33	12.87	12.91
1415	NASDAQ	NDAQ	Tue, Mar 11, 2008	12.15	13.03	12.14	13.03
1414	NASDAQ	NDAQ	Mon, Mar 10, 2008	12.48	12.54	11.94	11.95
1413	NASDAQ	NDAQ	Fri, Mar 7, 2008	12.76	13.26	12.38	12.60
1412	NASDAQ	NDAQ	Thu, Mar 6, 2008	13.53	13.60	12.67	12.93
1411	NASDAQ	NDAQ	Wed, Mar 5, 2008	13.29	13.65	13.21	13.45
1410	NASDAQ	NDAQ	Tue, Mar 4, 2008	13.52	13.56	12.85	13.19
1409	NASDAQ	NDAQ	Mon, Mar 3, 2008	13.87	14.00	13.21	13.42
1408	NASDAQ	NDAQ	Fri, Feb 29, 2008	14.21	14.33	13.58	13.84
1407	NASDAQ	NDAQ	Thu, Feb 28, 2008	13.93	14.35	13.78	14.29
1406	NASDAQ	NDAQ	Wed, Feb 27, 2008	13.76	14.07	13.62	13.86
1405	NASDAQ	NDAQ	Tue, Feb 26, 2008	13.53	13.90	13.30	13.70
1404	NASDAQ	NDAQ	Mon, Feb 25, 2008	13.47	13.63	13.11	13.53
1403	NASDAQ	NDAQ	Fri, Feb 22, 2008	13.27	13.50	13.07	13.47
1402	NASDAQ	NDAQ	Thu, Feb 21, 2008	13.28	13.57	12.94	13.32
1401	NASDAQ	NDAQ	Wed, Feb 20, 2008	13.30	13.41	12.88	13.03
1400	NASDAQ	NDAQ	Tue, Feb 19, 2008	14.19	14.21	13.70	13.82
1399	NASDAQ	NDAQ	Fri, Feb 15, 2008	14.00	14.14	13.47	13.82
1398	NASDAQ	NDAQ	Thu, Feb 14, 2008	14.28	14.32	14.05	14.08
1397	NASDAQ	NDAQ	Wed, Feb 13, 2008	13.83	14.08	13.58	14.07
1396	NASDAQ	NDAQ	Tue, Feb 12, 2008	13.82	14.10	13.66	13.92
1395	NASDAQ	NDAQ	Mon, Feb 11, 2008	13.56	13.90	13.24	13.70
1394	NASDAQ	NDAQ	Fri, Feb 8, 2008	13.26	13.73	13.26	13.59
1393	NASDAQ	NDAQ	Thu, Feb 7, 2008	13.38	13.70	13.25	13.36
1392	NASDAQ	NDAQ	Wed, Feb 6, 2008	13.97	14.29	13.32	13.39
1391	NASDAQ	NDAQ	Tue, Feb 5, 2008	15.00	15.20	13.90	14.01
1390	NASDAQ	NDAQ	Mon, Feb 4, 2008	15.34	15.40	15.08	15.22
1389	NASDAQ	NDAQ	Fri, Feb 1, 2008	15.34	15.53	15.11	15.28
1388	NASDAQ	NDAQ	Thu, Jan 31, 2008	14.00	15.50	13.82	15.42
1387	NASDAQ	NDAQ	Wed, Jan 30, 2008	15.03	15.65	14.72	14.73
1386	NASDAQ	NDAQ	Tue, Jan 29, 2008	14.90	15.23	14.65	15.16
1385	NASDAQ	NDAQ	Mon, Jan 28, 2008	14.36	14.73	13.86	14.69
1384	NASDAQ	NDAQ	Fri, Jan 25, 2008	14.86	15.06	14.17	14.33
1383	NASDAQ	NDAQ	Thu, Jan 24, 2008	14.05	14.89	13.92	14.65
1382	NASDAQ	NDAQ	Wed, Jan 23, 2008	12.86	13.89	12.67	13.83
1381	NASDAQ	NDAQ	Tue, Jan 22, 2008	11.70	13.49	11.58	13.34
1380	NASDAQ	NDAQ	Fri, Jan 18, 2008	12.71	12.89	12.22	12.48
1379	NASDAQ	NDAQ	Thu, Jan 17, 2008	13.78	13.94	12.41	12.59
1378	NASDAQ	NDAQ	Wed, Jan 16, 2008	14.58	14.59	13.29	13.62
1377	NASDAQ	NDAQ	Tue, Jan 15, 2008	15.27	15.27	14.65	14.73
1376	NASDAQ	NDAQ	Mon, Jan 14, 2008	15.50	15.52	15.30	15.52
1375	NASDAQ	NDAQ	Fri, Jan 11, 2008	15.21	15.56	14.96	15.37
1374	NASDAQ	NDAQ	Thu, Jan 10, 2008	14.92	15.49	14.74	15.34
1373	NASDAQ	NDAQ	Wed, Jan 9, 2008	14.58	14.97	14.30	14.93
1372	NASDAQ	NDAQ	Tue, Jan 8, 2008	14.93	15.42	14.43	14.51
1371	NASDAQ	NDAQ	Mon, Jan 7, 2008	14.87	15.27	14.20	15.19
1370	NASDAQ	NDAQ	Fri, Jan 4, 2008	15.50	15.56	14.78	14.88
1369	NASDAQ	NDAQ	Thu, Jan 3, 2008	16.05	16.18	15.69	15.78
1368	NASDAQ	NDAQ	Wed, Jan 2, 2008	16.60	16.63	16.00	16.08
1367	NASDAQ	NDAQ	Mon, Dec 31, 2007	16.48	16.60	16.42	16.50
1366	NASDAQ	NDAQ	Fri, Dec 28, 2007	16.23	16.49	16.15	16.37
1365	NASDAQ	NDAQ	Thu, Dec 27, 2007	16.66	16.67	16.17	16.20
1364	NASDAQ	NDAQ	Wed, Dec 26, 2007	16.41	16.67	16.30	16.67
1363	NASDAQ	NDAQ	Mon, Dec 24, 2007	16.35	16.42	16.07	16.33
1362	NASDAQ	NDAQ	Fri, Dec 21, 2007	16.22	16.39	15.98	16.23
1361	NASDAQ	NDAQ	Thu, Dec 20, 2007	15.61	15.93	15.54	15.92
1360	NASDAQ	NDAQ	Wed, Dec 19, 2007	15.28	15.69	15.26	15.50
1359	NASDAQ	NDAQ	Tue, Dec 18, 2007	15.75	15.87	15.11	15.20
1358	NASDAQ	NDAQ	Mon, Dec 17, 2007	15.51	15.83	15.41	15.61
1357	NASDAQ	NDAQ	Fri, Dec 14, 2007	15.53	15.66	15.33	15.58
1356	NASDAQ	NDAQ	Thu, Dec 13, 2007	15.13	15.59	15.00	15.56
1355	NASDAQ	NDAQ	Wed, Dec 12, 2007	15.50	15.65	14.88	15.13
1354	NASDAQ	NDAQ	Tue, Dec 11, 2007	15.90	15.94	15.16	15.25
1353	NASDAQ	NDAQ	Mon, Dec 10, 2007	15.44	16.04	15.33	15.89
1352	NASDAQ	NDAQ	Fri, Dec 7, 2007	14.87	15.37	14.84	15.27
1351	NASDAQ	NDAQ	Thu, Dec 6, 2007	14.65	14.97	14.64	14.73
1350	NASDAQ	NDAQ	Wed, Dec 5, 2007	14.53	14.65	14.46	14.63
1349	NASDAQ	NDAQ	Tue, Dec 4, 2007	14.50	14.63	14.36	14.41
1348	NASDAQ	NDAQ	Mon, Dec 3, 2007	14.49	14.67	14.29	14.50
1347	NASDAQ	NDAQ	Fri, Nov 30, 2007	14.59	14.67	14.42	14.45
1346	NASDAQ	NDAQ	Thu, Nov 29, 2007	14.36	14.56	14.34	14.51
1345	NASDAQ	NDAQ	Wed, Nov 28, 2007	14.38	14.57	14.32	14.47
1344	NASDAQ	NDAQ	Tue, Nov 27, 2007	14.40	14.55	14.04	14.20
1343	NASDAQ	NDAQ	Mon, Nov 26, 2007	14.53	14.66	14.37	14.47
1342	NASDAQ	NDAQ	Fri, Nov 23, 2007	14.62	14.65	14.35	14.54
1341	NASDAQ	NDAQ	Wed, Nov 21, 2007	14.26	14.53	14.09	14.45
1340	NASDAQ	NDAQ	Tue, Nov 20, 2007	14.35	14.50	14.05	14.33
1339	NASDAQ	NDAQ	Mon, Nov 19, 2007	14.01	14.32	13.70	14.00
1338	NASDAQ	NDAQ	Fri, Nov 16, 2007	13.95	14.13	13.62	13.98
1337	NASDAQ	NDAQ	Thu, Nov 15, 2007	14.48	14.48	13.61	13.87
1336	NASDAQ	NDAQ	Wed, Nov 14, 2007	14.30	14.52	14.04	14.17
1335	NASDAQ	NDAQ	Tue, Nov 13, 2007	13.59	14.30	13.58	14.12
1334	NASDAQ	NDAQ	Mon, Nov 12, 2007	13.86	13.88	13.10	13.54
1333	NASDAQ	NDAQ	Fri, Nov 9, 2007	13.53	14.33	12.90	13.75
1332	NASDAQ	NDAQ	Thu, Nov 8, 2007	15.68	15.90	14.70	15.13
1331	NASDAQ	NDAQ	Wed, Nov 7, 2007	16.35	16.82	15.67	15.74
1330	NASDAQ	NDAQ	Tue, Nov 6, 2007	16.03	16.77	15.91	16.27
1329	NASDAQ	NDAQ	Mon, Nov 5, 2007	15.34	16.13	15.33	15.92
1328	NASDAQ	NDAQ	Fri, Nov 2, 2007	15.35	15.66	15.19	15.60
1327	NASDAQ	NDAQ	Thu, Nov 1, 2007	15.51	15.67	15.18	15.20
1326	NASDAQ	NDAQ	Wed, Oct 31, 2007	15.55	15.65	15.38	15.57
1325	NASDAQ	NDAQ	Tue, Oct 30, 2007	15.57	16.00	15.33	15.36
1324	NASDAQ	NDAQ	Mon, Oct 29, 2007	14.85	15.55	14.53	15.40
1323	NASDAQ	NDAQ	Fri, Oct 26, 2007	14.82	14.94	14.63	14.77
1322	NASDAQ	NDAQ	Thu, Oct 25, 2007	14.29	14.83	14.19	14.56
1321	NASDAQ	NDAQ	Wed, Oct 24, 2007	14.14	14.62	13.94	14.17
1320	NASDAQ	NDAQ	Tue, Oct 23, 2007	13.99	14.24	13.72	14.03
1319	NASDAQ	NDAQ	Mon, Oct 22, 2007	13.33	14.08	13.10	13.81
1318	NASDAQ	NDAQ	Fri, Oct 19, 2007	13.37	13.49	13.23	13.33
1317	NASDAQ	NDAQ	Thu, Oct 18, 2007	13.41	13.52	13.29	13.37
1316	NASDAQ	NDAQ	Wed, Oct 17, 2007	13.63	13.78	13.22	13.52
1315	NASDAQ	NDAQ	Tue, Oct 16, 2007	13.40	13.55	13.09	13.40
1314	NASDAQ	NDAQ	Mon, Oct 15, 2007	13.67	13.67	13.22	13.45
1313	NASDAQ	NDAQ	Fri, Oct 12, 2007	13.54	13.92	13.50	13.69
1312	NASDAQ	NDAQ	Thu, Oct 11, 2007	14.08	14.12	13.46	13.88
1311	NASDAQ	NDAQ	Wed, Oct 10, 2007	14.01	14.43	13.86	14.26
1310	NASDAQ	NDAQ	Tue, Oct 9, 2007	13.69	14.04	13.67	14.01
1309	NASDAQ	NDAQ	Mon, Oct 8, 2007	13.53	13.99	13.40	13.59
1308	NASDAQ	NDAQ	Fri, Oct 5, 2007	13.14	13.60	13.08	13.50
1307	NASDAQ	NDAQ	Thu, Oct 4, 2007	13.04	13.23	12.84	13.02
1306	NASDAQ	NDAQ	Wed, Oct 3, 2007	13.06	13.28	13.00	13.07
1305	NASDAQ	NDAQ	Tue, Oct 2, 2007	12.82	13.05	12.75	12.92
1304	NASDAQ	NDAQ	Mon, Oct 1, 2007	12.61	12.91	12.55	12.85
1303	NASDAQ	NDAQ	Fri, Sep 28, 2007	12.58	12.68	12.39	12.56
1302	NASDAQ	NDAQ	Thu, Sep 27, 2007	12.48	12.60	12.42	12.57
1301	NASDAQ	NDAQ	Wed, Sep 26, 2007	12.25	12.56	12.12	12.48
1300	NASDAQ	NDAQ	Tue, Sep 25, 2007	11.84	12.09	11.84	12.09
1299	NASDAQ	NDAQ	Mon, Sep 24, 2007	11.90	12.14	11.21	11.96
1298	NASDAQ	NDAQ	Fri, Sep 21, 2007	12.27	12.33	11.85	11.87
1297	NASDAQ	NDAQ	Thu, Sep 20, 2007	12.70	13.00	12.07	12.17
1296	NASDAQ	NDAQ	Wed, Sep 19, 2007	11.92	12.17	11.86	11.99
1295	NASDAQ	NDAQ	Tue, Sep 18, 2007	11.60	12.00	11.45	11.84
1294	NASDAQ	NDAQ	Mon, Sep 17, 2007	11.57	11.63	11.25	11.47
1293	NASDAQ	NDAQ	Fri, Sep 14, 2007	11.57	11.67	11.43	11.64
1292	NASDAQ	NDAQ	Thu, Sep 13, 2007	11.48	11.80	11.36	11.65
1291	NASDAQ	NDAQ	Wed, Sep 12, 2007	11.28	11.91	11.28	11.48
1290	NASDAQ	NDAQ	Tue, Sep 11, 2007	11.12	11.42	11.03	11.18
1289	NASDAQ	NDAQ	Mon, Sep 10, 2007	10.94	11.10	10.84	11.03
1288	NASDAQ	NDAQ	Fri, Sep 7, 2007	10.81	10.99	10.73	10.87
1287	NASDAQ	NDAQ	Thu, Sep 6, 2007	11.01	11.07	10.89	10.96
1286	NASDAQ	NDAQ	Wed, Sep 5, 2007	10.89	11.28	10.89	11.07
1285	NASDAQ	NDAQ	Tue, Sep 4, 2007	10.90	11.10	10.90	10.99
1284	NASDAQ	NDAQ	Fri, Aug 31, 2007	10.70	10.96	10.70	10.89
1283	NASDAQ	NDAQ	Thu, Aug 30, 2007	10.68	10.84	10.61	10.67
1282	NASDAQ	NDAQ	Wed, Aug 29, 2007	10.62	10.89	10.62	10.79
1281	NASDAQ	NDAQ	Tue, Aug 28, 2007	10.61	10.81	10.43	10.63
1280	NASDAQ	NDAQ	Mon, Aug 27, 2007	10.47	10.86	10.46	10.67
1279	NASDAQ	NDAQ	Fri, Aug 24, 2007	10.22	10.50	10.17	10.47
1278	NASDAQ	NDAQ	Thu, Aug 23, 2007	10.57	10.62	10.16	10.22
1277	NASDAQ	NDAQ	Wed, Aug 22, 2007	10.31	10.83	10.31	10.47
1276	NASDAQ	NDAQ	Tue, Aug 21, 2007	10.57	10.63	10.22	10.34
1275	NASDAQ	NDAQ	Mon, Aug 20, 2007	11.02	11.26	10.49	10.51
1274	NASDAQ	NDAQ	Fri, Aug 17, 2007	10.17	10.65	9.84	10.58
1273	NASDAQ	NDAQ	Thu, Aug 16, 2007	10.17	10.22	9.49	9.88
1272	NASDAQ	NDAQ	Wed, Aug 15, 2007	10.84	10.84	10.27	10.32
1271	NASDAQ	NDAQ	Tue, Aug 14, 2007	11.08	11.17	10.78	10.84
1270	NASDAQ	NDAQ	Mon, Aug 13, 2007	10.85	11.04	10.73	10.98
1269	NASDAQ	NDAQ	Fri, Aug 10, 2007	10.84	11.11	10.57	10.61
1268	NASDAQ	NDAQ	Thu, Aug 9, 2007	10.55	11.13	10.48	10.85
1267	NASDAQ	NDAQ	Wed, Aug 8, 2007	10.62	10.99	10.43	10.49
1266	NASDAQ	NDAQ	Tue, Aug 7, 2007	10.23	10.58	10.02	10.47
1265	NASDAQ	NDAQ	Mon, Aug 6, 2007	10.26	10.35	9.83	10.27
1264	NASDAQ	NDAQ	Fri, Aug 3, 2007	10.36	10.42	10.18	10.21
1263	NASDAQ	NDAQ	Thu, Aug 2, 2007	10.33	10.49	10.25	10.38
1262	NASDAQ	NDAQ	Wed, Aug 1, 2007	10.18	10.41	10.01	10.21
1261	NASDAQ	NDAQ	Tue, Jul 31, 2007	10.54	10.62	10.19	10.26
1260	NASDAQ	NDAQ	Mon, Jul 30, 2007	10.37	10.40	10.00	10.30
1259	NASDAQ	NDAQ	Fri, Jul 27, 2007	10.33	10.50	10.14	10.39
1258	NASDAQ	NDAQ	Thu, Jul 26, 2007	10.58	10.59	10.13	10.38
1257	NASDAQ	NDAQ	Wed, Jul 25, 2007	10.91	10.93	10.57	10.91
1256	NASDAQ	NDAQ	Tue, Jul 24, 2007	11.10	11.13	10.75	10.78
1255	NASDAQ	NDAQ	Mon, Jul 23, 2007	11.17	11.29	11.06	11.17
1254	NASDAQ	NDAQ	Fri, Jul 20, 2007	11.24	11.37	11.16	11.27
1253	NASDAQ	NDAQ	Thu, Jul 19, 2007	11.03	11.35	10.93	11.30
1252	NASDAQ	NDAQ	Wed, Jul 18, 2007	10.73	10.78	10.65	10.76
1251	NASDAQ	NDAQ	Tue, Jul 17, 2007	10.64	10.89	10.59	10.79
1250	NASDAQ	NDAQ	Mon, Jul 16, 2007	10.46	11.17	10.30	10.68
1249	NASDAQ	NDAQ	Fri, Jul 13, 2007	10.67	10.68	10.36	10.50
1248	NASDAQ	NDAQ	Thu, Jul 12, 2007	10.63	10.70	10.48	10.65
1247	NASDAQ	NDAQ	Wed, Jul 11, 2007	10.72	10.75	10.44	10.65
1246	NASDAQ	NDAQ	Tue, Jul 10, 2007	10.55	10.75	10.43	10.69
1245	NASDAQ	NDAQ	Mon, Jul 9, 2007	10.41	10.67	10.35	10.62
1244	NASDAQ	NDAQ	Fri, Jul 6, 2007	10.11	10.42	10.09	10.38
1243	NASDAQ	NDAQ	Thu, Jul 5, 2007	9.87	10.12	9.86	10.12
1242	NASDAQ	NDAQ	Tue, Jul 3, 2007	9.85	10.03	9.83	9.89
1241	NASDAQ	NDAQ	Mon, Jul 2, 2007	9.90	9.92	9.79	9.83
1240	NASDAQ	NDAQ	Fri, Jun 29, 2007	9.90	10.07	9.77	9.90
1239	NASDAQ	NDAQ	Thu, Jun 28, 2007	9.86	10.15	9.84	9.90
1238	NASDAQ	NDAQ	Wed, Jun 27, 2007	9.81	9.87	9.68	9.82
1237	NASDAQ	NDAQ	Tue, Jun 26, 2007	9.94	9.97	9.79	9.87
1236	NASDAQ	NDAQ	Mon, Jun 25, 2007	9.93	10.09	9.88	9.96
1235	NASDAQ	NDAQ	Fri, Jun 22, 2007	10.09	10.23	9.92	9.96
1234	NASDAQ	NDAQ	Thu, Jun 21, 2007	10.11	10.15	9.85	10.08
1233	NASDAQ	NDAQ	Wed, Jun 20, 2007	10.25	10.37	10.13	10.19
1232	NASDAQ	NDAQ	Tue, Jun 19, 2007	10.35	10.38	10.18	10.24
1231	NASDAQ	NDAQ	Mon, Jun 18, 2007	10.60	10.66	10.30	10.33
1230	NASDAQ	NDAQ	Fri, Jun 15, 2007	10.63	10.79	10.51	10.54
1229	NASDAQ	NDAQ	Thu, Jun 14, 2007	10.58	10.69	10.45	10.63
1228	NASDAQ	NDAQ	Wed, Jun 13, 2007	10.80	10.80	10.55	10.65
1227	NASDAQ	NDAQ	Tue, Jun 12, 2007	10.73	10.99	10.65	10.76
1226	NASDAQ	NDAQ	Mon, Jun 11, 2007	10.85	10.85	10.70	10.82
1225	NASDAQ	NDAQ	Fri, Jun 8, 2007	10.84	10.97	10.74	10.90
1224	NASDAQ	NDAQ	Thu, Jun 7, 2007	10.99	10.99	10.76	10.87
1223	NASDAQ	NDAQ	Wed, Jun 6, 2007	11.20	11.25	10.95	11.00
1222	NASDAQ	NDAQ	Tue, Jun 5, 2007	11.27	11.36	11.09	11.25
1221	NASDAQ	NDAQ	Mon, Jun 4, 2007	11.07	11.34	11.00	11.33
1220	NASDAQ	NDAQ	Fri, Jun 1, 2007	10.97	11.16	10.82	11.07
1219	NASDAQ	NDAQ	Thu, May 31, 2007	11.27	11.38	11.09	11.09
1218	NASDAQ	NDAQ	Wed, May 30, 2007	10.70	11.31	10.67	11.29
1217	NASDAQ	NDAQ	Tue, May 29, 2007	10.98	11.03	10.65	10.73
1216	NASDAQ	NDAQ	Fri, May 25, 2007	10.77	11.05	10.58	10.95
1215	NASDAQ	NDAQ	Thu, May 24, 2007	11.04	11.65	11.04	11.33
1214	NASDAQ	NDAQ	Wed, May 23, 2007	11.11	11.33	11.01	11.06
1213	NASDAQ	NDAQ	Tue, May 22, 2007	10.78	11.29	10.75	11.07
1212	NASDAQ	NDAQ	Mon, May 21, 2007	10.42	10.77	10.40	10.74
1211	NASDAQ	NDAQ	Fri, May 18, 2007	10.57	10.59	10.37	10.45
1210	NASDAQ	NDAQ	Thu, May 17, 2007	10.43	10.51	10.37	10.50
1209	NASDAQ	NDAQ	Wed, May 16, 2007	10.50	10.60	10.40	10.49
1208	NASDAQ	NDAQ	Tue, May 15, 2007	10.50	10.62	10.33	10.41
1207	NASDAQ	NDAQ	Mon, May 14, 2007	10.43	10.64	10.42	10.60
1206	NASDAQ	NDAQ	Fri, May 11, 2007	10.51	10.66	10.42	10.51
1205	NASDAQ	NDAQ	Thu, May 10, 2007	10.69	10.75	10.42	10.51
1204	NASDAQ	NDAQ	Wed, May 9, 2007	10.60	10.74	10.56	10.69
1203	NASDAQ	NDAQ	Tue, May 8, 2007	10.76	10.80	10.54	10.67
1202	NASDAQ	NDAQ	Mon, May 7, 2007	10.87	10.94	10.75	10.83
1201	NASDAQ	NDAQ	Fri, May 4, 2007	10.97	10.97	10.72	10.93
1200	NASDAQ	NDAQ	Thu, May 3, 2007	11.00	11.07	10.78	10.91
1199	NASDAQ	NDAQ	Wed, May 2, 2007	11.11	11.29	11.07	11.11
1198	NASDAQ	NDAQ	Tue, May 1, 2007	10.90	11.14	10.85	11.12
1197	NASDAQ	NDAQ	Mon, Apr 30, 2007	11.05	11.29	10.82	10.85
1196	NASDAQ	NDAQ	Fri, Apr 27, 2007	11.07	11.11	10.90	10.95
1195	NASDAQ	NDAQ	Thu, Apr 26, 2007	11.23	11.25	11.06	11.11
1194	NASDAQ	NDAQ	Wed, Apr 25, 2007	11.06	11.23	11.00	11.21
1193	NASDAQ	NDAQ	Tue, Apr 24, 2007	11.22	11.25	11.02	11.05
1192	NASDAQ	NDAQ	Mon, Apr 23, 2007	10.97	11.39	10.93	11.02
1191	NASDAQ	NDAQ	Fri, Apr 20, 2007	10.56	10.85	10.42	10.71
1190	NASDAQ	NDAQ	Thu, Apr 19, 2007	10.26	10.60	10.20	10.40
1189	NASDAQ	NDAQ	Wed, Apr 18, 2007	10.40	10.61	10.38	10.42
1188	NASDAQ	NDAQ	Tue, Apr 17, 2007	10.50	10.52	10.30	10.48
1187	NASDAQ	NDAQ	Mon, Apr 16, 2007	10.27	10.56	10.22	10.49
1186	NASDAQ	NDAQ	Fri, Apr 13, 2007	9.97	10.58	9.94	10.41
1185	NASDAQ	NDAQ	Thu, Apr 12, 2007	9.81	9.98	9.74	9.86
1184	NASDAQ	NDAQ	Wed, Apr 11, 2007	10.07	10.17	9.73	9.80
1183	NASDAQ	NDAQ	Tue, Apr 10, 2007	9.85	9.94	9.76	9.88
1182	NASDAQ	NDAQ	Mon, Apr 9, 2007	9.89	9.94	9.81	9.85
1181	NASDAQ	NDAQ	Thu, Apr 5, 2007	9.77	9.97	9.77	9.89
1180	NASDAQ	NDAQ	Wed, Apr 4, 2007	9.92	9.99	9.84	9.87
1179	NASDAQ	NDAQ	Tue, Apr 3, 2007	9.89	9.99	9.85	9.89
1178	NASDAQ	NDAQ	Mon, Apr 2, 2007	9.81	9.95	9.69	9.86
1177	NASDAQ	NDAQ	Fri, Mar 30, 2007	9.88	9.96	9.65	9.80
1176	NASDAQ	NDAQ	Thu, Mar 29, 2007	9.85	9.94	9.64	9.83
1175	NASDAQ	NDAQ	Wed, Mar 28, 2007	9.72	9.82	9.62	9.74
1174	NASDAQ	NDAQ	Tue, Mar 27, 2007	9.83	9.94	9.72	9.85
1173	NASDAQ	NDAQ	Mon, Mar 26, 2007	9.80	9.98	9.74	9.83
1172	NASDAQ	NDAQ	Fri, Mar 23, 2007	9.84	10.03	9.71	9.75
1171	NASDAQ	NDAQ	Thu, Mar 22, 2007	9.82	10.13	9.72	9.87
1170	NASDAQ	NDAQ	Wed, Mar 21, 2007	9.44	9.83	9.44	9.70
1169	NASDAQ	NDAQ	Tue, Mar 20, 2007	9.55	9.57	9.37	9.45
1168	NASDAQ	NDAQ	Mon, Mar 19, 2007	9.27	9.62	9.24	9.49
1167	NASDAQ	NDAQ	Fri, Mar 16, 2007	9.21	9.32	9.14	9.27
1166	NASDAQ	NDAQ	Thu, Mar 15, 2007	9.25	9.45	9.20	9.21
1165	NASDAQ	NDAQ	Wed, Mar 14, 2007	9.19	9.28	8.86	9.17
1164	NASDAQ	NDAQ	Tue, Mar 13, 2007	9.43	9.47	9.17	9.22
1163	NASDAQ	NDAQ	Mon, Mar 12, 2007	9.51	9.59	9.38	9.50
1162	NASDAQ	NDAQ	Fri, Mar 9, 2007	9.74	9.74	9.49	9.52
1161	NASDAQ	NDAQ	Thu, Mar 8, 2007	9.49	9.74	9.38	9.51
1160	NASDAQ	NDAQ	Wed, Mar 7, 2007	9.56	9.56	9.29	9.33
1159	NASDAQ	NDAQ	Tue, Mar 6, 2007	9.43	9.67	9.28	9.55
1158	NASDAQ	NDAQ	Mon, Mar 5, 2007	9.25	9.47	9.13	9.17
1157	NASDAQ	NDAQ	Fri, Mar 2, 2007	9.47	9.71	9.33	9.42
1156	NASDAQ	NDAQ	Thu, Mar 1, 2007	9.65	9.86	9.25	9.77
1155	NASDAQ	NDAQ	Wed, Feb 28, 2007	10.10	10.12	9.73	9.98
1154	NASDAQ	NDAQ	Tue, Feb 27, 2007	10.42	10.42	9.94	10.10
1153	NASDAQ	NDAQ	Mon, Feb 26, 2007	10.78	10.87	10.58	10.60
1152	NASDAQ	NDAQ	Fri, Feb 23, 2007	10.91	10.97	10.67	10.77
1151	NASDAQ	NDAQ	Thu, Feb 22, 2007	11.11	11.14	10.78	10.86
1150	NASDAQ	NDAQ	Wed, Feb 21, 2007	10.94	11.10	10.83	11.04
1149	NASDAQ	NDAQ	Tue, Feb 20, 2007	10.72	10.98	10.63	10.92
1148	NASDAQ	NDAQ	Fri, Feb 16, 2007	10.56	10.82	10.47	10.77
1147	NASDAQ	NDAQ	Thu, Feb 15, 2007	10.54	10.57	10.42	10.56
1146	NASDAQ	NDAQ	Wed, Feb 14, 2007	10.58	10.67	10.45	10.53
1145	NASDAQ	NDAQ	Tue, Feb 13, 2007	11.88	12.00	10.19	10.37
1144	NASDAQ	NDAQ	Mon, Feb 12, 2007	12.25	12.25	11.34	11.70
1143	NASDAQ	NDAQ	Fri, Feb 9, 2007	12.11	12.48	12.04	12.40
1142	NASDAQ	NDAQ	Thu, Feb 8, 2007	11.67	12.40	11.56	12.07
1141	NASDAQ	NDAQ	Wed, Feb 7, 2007	11.34	11.94	11.32	11.67
1140	NASDAQ	NDAQ	Tue, Feb 6, 2007	11.27	11.43	11.24	11.41
1139	NASDAQ	NDAQ	Mon, Feb 5, 2007	11.11	11.28	11.03	11.22
1138	NASDAQ	NDAQ	Fri, Feb 2, 2007	11.27	11.29	11.07	11.18
1137	NASDAQ	NDAQ	Thu, Feb 1, 2007	11.32	11.51	11.15	11.28
1136	NASDAQ	NDAQ	Wed, Jan 31, 2007	11.15	11.36	11.06	11.33
1135	NASDAQ	NDAQ	Tue, Jan 30, 2007	11.20	11.30	11.12	11.16
1134	NASDAQ	NDAQ	Mon, Jan 29, 2007	11.33	11.34	11.17	11.24
1133	NASDAQ	NDAQ	Fri, Jan 26, 2007	11.43	11.46	11.25	11.37
1132	NASDAQ	NDAQ	Thu, Jan 25, 2007	11.43	11.54	11.32	11.34
1131	NASDAQ	NDAQ	Wed, Jan 24, 2007	11.15	11.52	11.15	11.32
1130	NASDAQ	NDAQ	Tue, Jan 23, 2007	10.98	11.26	10.84	11.17
1129	NASDAQ	NDAQ	Mon, Jan 22, 2007	11.50	11.56	11.29	11.31
1128	NASDAQ	NDAQ	Fri, Jan 19, 2007	11.45	11.71	11.26	11.52
1127	NASDAQ	NDAQ	Thu, Jan 18, 2007	11.84	11.84	11.12	11.45
1126	NASDAQ	NDAQ	Wed, Jan 17, 2007	11.50	11.89	11.50	11.82
1125	NASDAQ	NDAQ	Tue, Jan 16, 2007	11.58	11.77	11.44	11.58
1124	NASDAQ	NDAQ	Fri, Jan 12, 2007	11.60	11.63	11.36	11.43
1123	NASDAQ	NDAQ	Thu, Jan 11, 2007	11.80	11.82	11.40	11.54
1122	NASDAQ	NDAQ	Wed, Jan 10, 2007	11.28	11.87	11.09	11.76
1121	NASDAQ	NDAQ	Tue, Jan 9, 2007	11.33	11.55	11.19	11.28
1120	NASDAQ	NDAQ	Mon, Jan 8, 2007	11.07	11.38	10.89	11.35
1119	NASDAQ	NDAQ	Fri, Jan 5, 2007	10.66	11.16	10.66	11.03
1118	NASDAQ	NDAQ	Thu, Jan 4, 2007	10.36	10.67	10.17	10.63
1117	NASDAQ	NDAQ	Wed, Jan 3, 2007	10.38	10.53	10.28	10.34
1116	NASDAQ	NDAQ	Fri, Dec 29, 2006	10.50	10.52	10.18	10.26
1115	NASDAQ	NDAQ	Thu, Dec 28, 2006	10.33	10.53	10.27	10.43
1114	NASDAQ	NDAQ	Wed, Dec 27, 2006	10.36	10.57	10.25	10.37
1113	NASDAQ	NDAQ	Tue, Dec 26, 2006	10.64	10.73	10.33	10.35
1112	NASDAQ	NDAQ	Fri, Dec 22, 2006	11.00	11.00	10.48	10.60
1111	NASDAQ	NDAQ	Thu, Dec 21, 2006	11.43	11.43	10.94	10.97
1110	NASDAQ	NDAQ	Wed, Dec 20, 2006	11.42	11.57	11.23	11.38
1109	NASDAQ	NDAQ	Tue, Dec 19, 2006	11.58	11.70	11.19	11.35
1108	NASDAQ	NDAQ	Mon, Dec 18, 2006	11.88	12.22	11.83	12.00
1107	NASDAQ	NDAQ	Fri, Dec 15, 2006	11.94	12.10	11.77	11.85
1106	NASDAQ	NDAQ	Thu, Dec 14, 2006	11.96	12.27	11.65	11.77
1105	NASDAQ	NDAQ	Wed, Dec 13, 2006	11.94	12.13	11.81	11.97
1104	NASDAQ	NDAQ	Tue, Dec 12, 2006	12.13	12.33	11.77	11.92
1103	NASDAQ	NDAQ	Mon, Dec 11, 2006	12.19	12.28	12.03	12.10
1102	NASDAQ	NDAQ	Fri, Dec 8, 2006	12.06	12.48	12.00	12.23
1101	NASDAQ	NDAQ	Thu, Dec 7, 2006	12.66	12.72	12.05	12.15
1100	NASDAQ	NDAQ	Wed, Dec 6, 2006	12.69	12.74	12.41	12.64
1099	NASDAQ	NDAQ	Tue, Dec 5, 2006	12.80	13.08	12.70	12.74
1098	NASDAQ	NDAQ	Mon, Dec 4, 2006	12.49	12.73	12.47	12.67
1097	NASDAQ	NDAQ	Fri, Dec 1, 2006	12.77	13.12	12.08	12.44
1096	NASDAQ	NDAQ	Thu, Nov 30, 2006	13.13	13.60	13.05	13.38
1095	NASDAQ	NDAQ	Wed, Nov 29, 2006	13.42	13.59	12.86	13.13
1094	NASDAQ	NDAQ	Tue, Nov 28, 2006	13.20	13.36	12.77	13.30
1093	NASDAQ	NDAQ	Mon, Nov 27, 2006	13.62	14.12	13.24	13.33
1092	NASDAQ	NDAQ	Fri, Nov 24, 2006	13.67	13.75	12.99	13.54
1091	NASDAQ	NDAQ	Wed, Nov 22, 2006	13.01	13.82	12.96	13.61
1090	NASDAQ	NDAQ	Tue, Nov 21, 2006	12.63	12.82	12.40	12.77
1089	NASDAQ	NDAQ	Mon, Nov 20, 2006	12.37	12.61	12.17	12.57
1088	NASDAQ	NDAQ	Fri, Nov 17, 2006	12.03	12.32	12.00	12.19
1087	NASDAQ	NDAQ	Thu, Nov 16, 2006	12.62	12.63	11.80	12.16
1086	NASDAQ	NDAQ	Wed, Nov 15, 2006	12.45	12.69	12.37	12.50
1085	NASDAQ	NDAQ	Tue, Nov 14, 2006	12.74	13.08	12.41	12.92
1084	NASDAQ	NDAQ	Mon, Nov 13, 2006	12.69	12.73	12.40	12.53
1083	NASDAQ	NDAQ	Fri, Nov 10, 2006	12.08	12.92	12.08	12.60
1082	NASDAQ	NDAQ	Thu, Nov 9, 2006	12.12	12.26	11.99	12.00
1081	NASDAQ	NDAQ	Wed, Nov 8, 2006	11.99	12.21	11.80	12.10
1080	NASDAQ	NDAQ	Tue, Nov 7, 2006	12.30	12.54	12.02	12.12
1079	NASDAQ	NDAQ	Mon, Nov 6, 2006	11.73	12.40	11.72	12.30
1078	NASDAQ	NDAQ	Fri, Nov 3, 2006	11.93	12.12	11.64	11.95
1077	NASDAQ	NDAQ	Thu, Nov 2, 2006	11.72	11.90	11.42	11.85
1076	NASDAQ	NDAQ	Wed, Nov 1, 2006	11.91	12.37	11.74	11.77
1075	NASDAQ	NDAQ	Tue, Oct 31, 2006	12.09	12.16	11.77	11.91
1074	NASDAQ	NDAQ	Mon, Oct 30, 2006	12.20	12.25	12.01	12.08
1073	NASDAQ	NDAQ	Fri, Oct 27, 2006	12.28	12.50	12.17	12.24
1072	NASDAQ	NDAQ	Thu, Oct 26, 2006	12.33	12.45	11.92	12.43
1071	NASDAQ	NDAQ	Wed, Oct 25, 2006	12.46	12.52	12.24	12.33
1070	NASDAQ	NDAQ	Tue, Oct 24, 2006	12.27	12.52	12.25	12.49
1069	NASDAQ	NDAQ	Mon, Oct 23, 2006	12.23	12.38	12.13	12.31
1068	NASDAQ	NDAQ	Fri, Oct 20, 2006	12.12	12.13	11.84	12.08
1067	NASDAQ	NDAQ	Thu, Oct 19, 2006	12.03	12.19	11.79	12.07
1066	NASDAQ	NDAQ	Wed, Oct 18, 2006	11.77	11.96	11.55	11.67
1065	NASDAQ	NDAQ	Tue, Oct 17, 2006	11.77	11.92	11.46	11.67
1064	NASDAQ	NDAQ	Mon, Oct 16, 2006	11.61	11.81	11.47	11.52
1063	NASDAQ	NDAQ	Fri, Oct 13, 2006	11.52	11.93	11.41	11.66
1062	NASDAQ	NDAQ	Thu, Oct 12, 2006	11.11	11.64	11.11	11.57
1061	NASDAQ	NDAQ	Wed, Oct 11, 2006	11.13	11.33	10.97	11.07
1060	NASDAQ	NDAQ	Tue, Oct 10, 2006	11.01	11.33	10.77	11.20
1059	NASDAQ	NDAQ	Mon, Oct 9, 2006	10.50	10.89	10.47	10.83
1058	NASDAQ	NDAQ	Fri, Oct 6, 2006	10.57	10.73	10.42	10.60
1057	NASDAQ	NDAQ	Thu, Oct 5, 2006	10.26	10.65	10.17	10.58
1056	NASDAQ	NDAQ	Wed, Oct 4, 2006	9.80	10.27	9.72	10.25
1055	NASDAQ	NDAQ	Tue, Oct 3, 2006	9.85	10.04	9.73	9.83
1054	NASDAQ	NDAQ	Mon, Oct 2, 2006	10.09	10.11	9.63	9.77
1053	NASDAQ	NDAQ	Fri, Sep 29, 2006	10.18	10.33	10.04	10.08
1052	NASDAQ	NDAQ	Thu, Sep 28, 2006	10.24	10.41	10.03	10.17
1051	NASDAQ	NDAQ	Wed, Sep 27, 2006	10.40	10.43	10.19	10.24
1050	NASDAQ	NDAQ	Tue, Sep 26, 2006	10.30	10.47	10.20	10.44
1049	NASDAQ	NDAQ	Mon, Sep 25, 2006	10.52	10.58	10.14	10.22
1048	NASDAQ	NDAQ	Fri, Sep 22, 2006	10.27	10.48	10.05	10.42
1047	NASDAQ	NDAQ	Thu, Sep 21, 2006	10.46	10.63	10.19	10.27
1046	NASDAQ	NDAQ	Wed, Sep 20, 2006	10.66	10.83	10.29	10.36
1045	NASDAQ	NDAQ	Tue, Sep 19, 2006	10.38	10.63	10.12	10.50
1044	NASDAQ	NDAQ	Mon, Sep 18, 2006	9.77	10.36	9.77	10.28
1043	NASDAQ	NDAQ	Fri, Sep 15, 2006	9.69	9.93	9.66	9.78
1042	NASDAQ	NDAQ	Thu, Sep 14, 2006	9.80	9.83	9.61	9.65
1041	NASDAQ	NDAQ	Wed, Sep 13, 2006	9.51	9.85	9.44	9.80
1040	NASDAQ	NDAQ	Tue, Sep 12, 2006	9.37	9.63	9.33	9.53
1039	NASDAQ	NDAQ	Mon, Sep 11, 2006	9.69	9.72	9.38	9.42
1038	NASDAQ	NDAQ	Fri, Sep 8, 2006	9.75	9.91	9.62	9.73
1037	NASDAQ	NDAQ	Thu, Sep 7, 2006	9.26	9.67	9.16	9.60
1036	NASDAQ	NDAQ	Wed, Sep 6, 2006	9.32	9.44	9.27	9.35
1035	NASDAQ	NDAQ	Tue, Sep 5, 2006	9.33	9.39	9.17	9.33
1034	NASDAQ	NDAQ	Fri, Sep 1, 2006	9.45	9.67	9.33	9.44
1033	NASDAQ	NDAQ	Thu, Aug 31, 2006	9.17	9.62	9.12	9.50
1032	NASDAQ	NDAQ	Wed, Aug 30, 2006	9.16	9.25	9.04	9.16
1031	NASDAQ	NDAQ	Tue, Aug 29, 2006	8.92	9.04	8.83	9.00
1030	NASDAQ	NDAQ	Mon, Aug 28, 2006	8.95	9.15	8.90	8.95
1029	NASDAQ	NDAQ	Fri, Aug 25, 2006	9.10	9.13	8.89	8.99
1028	NASDAQ	NDAQ	Thu, Aug 24, 2006	9.31	9.38	9.07	9.12
1027	NASDAQ	NDAQ	Wed, Aug 23, 2006	9.69	9.69	9.29	9.30
1026	NASDAQ	NDAQ	Tue, Aug 22, 2006	9.42	9.56	9.39	9.42
1025	NASDAQ	NDAQ	Mon, Aug 21, 2006	9.75	9.75	9.42	9.42
1024	NASDAQ	NDAQ	Fri, Aug 18, 2006	10.01	10.02	9.61	9.82
1023	NASDAQ	NDAQ	Thu, Aug 17, 2006	9.74	10.16	9.67	9.96
1022	NASDAQ	NDAQ	Wed, Aug 16, 2006	9.67	9.79	9.35	9.75
1021	NASDAQ	NDAQ	Tue, Aug 15, 2006	9.19	9.63	9.11	9.55
1020	NASDAQ	NDAQ	Mon, Aug 14, 2006	9.00	9.16	8.94	9.04
1019	NASDAQ	NDAQ	Fri, Aug 11, 2006	8.97	9.06	8.83	8.90
1018	NASDAQ	NDAQ	Thu, Aug 10, 2006	8.97	9.12	8.75	9.00
1017	NASDAQ	NDAQ	Wed, Aug 9, 2006	8.86	9.21	8.86	8.93
1016	NASDAQ	NDAQ	Tue, Aug 8, 2006	9.05	9.08	8.81	8.82
1015	NASDAQ	NDAQ	Mon, Aug 7, 2006	8.92	9.05	8.82	9.00
1014	NASDAQ	NDAQ	Fri, Aug 4, 2006	9.22	9.23	8.89	8.97
1013	NASDAQ	NDAQ	Thu, Aug 3, 2006	8.62	8.86	8.60	8.81
1012	NASDAQ	NDAQ	Wed, Aug 2, 2006	8.85	8.92	8.66	8.80
1011	NASDAQ	NDAQ	Tue, Aug 1, 2006	9.14	9.14	8.67	8.74
1010	NASDAQ	NDAQ	Mon, Jul 31, 2006	9.50	9.51	9.10	9.22
1009	NASDAQ	NDAQ	Fri, Jul 28, 2006	9.38	9.67	9.31	9.63
1008	NASDAQ	NDAQ	Thu, Jul 27, 2006	9.28	9.48	9.23	9.36
1007	NASDAQ	NDAQ	Wed, Jul 26, 2006	9.29	9.31	9.07	9.23
1006	NASDAQ	NDAQ	Tue, Jul 25, 2006	9.27	9.39	9.05	9.31
1005	NASDAQ	NDAQ	Mon, Jul 24, 2006	9.02	9.48	9.02	9.30
1004	NASDAQ	NDAQ	Fri, Jul 21, 2006	9.22	9.33	8.88	9.00
1003	NASDAQ	NDAQ	Thu, Jul 20, 2006	9.67	9.83	9.17	9.21
1002	NASDAQ	NDAQ	Wed, Jul 19, 2006	8.86	9.32	8.75	9.20
1001	NASDAQ	NDAQ	Tue, Jul 18, 2006	8.72	8.89	8.44	8.72
1000	NASDAQ	NDAQ	Mon, Jul 17, 2006	8.65	8.94	8.65	8.75
999	NASDAQ	NDAQ	Fri, Jul 14, 2006	8.88	8.98	8.59	8.75
998	NASDAQ	NDAQ	Thu, Jul 13, 2006	9.30	9.33	8.87	8.91
997	NASDAQ	NDAQ	Wed, Jul 12, 2006	9.64	9.83	9.38	9.42
996	NASDAQ	NDAQ	Tue, Jul 11, 2006	9.43	9.65	9.24	9.60
995	NASDAQ	NDAQ	Mon, Jul 10, 2006	9.43	9.62	9.38	9.45
994	NASDAQ	NDAQ	Fri, Jul 7, 2006	9.65	9.66	9.34	9.38
993	NASDAQ	NDAQ	Thu, Jul 6, 2006	9.97	9.99	9.61	9.71
992	NASDAQ	NDAQ	Wed, Jul 5, 2006	9.69	10.00	9.49	9.92
991	NASDAQ	NDAQ	Mon, Jul 3, 2006	9.85	9.91	9.48	9.83
990	NASDAQ	NDAQ	Fri, Jun 30, 2006	9.53	9.97	9.05	9.97
989	NASDAQ	NDAQ	Thu, Jun 29, 2006	9.00	9.46	8.91	9.42
988	NASDAQ	NDAQ	Wed, Jun 28, 2006	8.94	9.08	8.48	8.72
987	NASDAQ	NDAQ	Tue, Jun 27, 2006	9.37	9.60	8.82	8.88
986	NASDAQ	NDAQ	Mon, Jun 26, 2006	9.10	9.42	9.02	9.39
985	NASDAQ	NDAQ	Fri, Jun 23, 2006	9.21	9.21	8.98	9.04
984	NASDAQ	NDAQ	Thu, Jun 22, 2006	9.32	9.33	9.06	9.20
983	NASDAQ	NDAQ	Wed, Jun 21, 2006	8.89	9.49	8.70	9.21
982	NASDAQ	NDAQ	Tue, Jun 20, 2006	8.65	8.98	8.50	8.83
981	NASDAQ	NDAQ	Mon, Jun 19, 2006	9.00	9.04	8.51	8.61
980	NASDAQ	NDAQ	Fri, Jun 16, 2006	9.06	9.20	8.69	8.94
979	NASDAQ	NDAQ	Thu, Jun 15, 2006	8.58	9.12	8.58	9.05
978	NASDAQ	NDAQ	Wed, Jun 14, 2006	8.18	8.63	8.18	8.38
977	NASDAQ	NDAQ	Tue, Jun 13, 2006	8.38	8.73	7.97	8.09
976	NASDAQ	NDAQ	Mon, Jun 12, 2006	9.14	9.31	8.43	8.43
975	NASDAQ	NDAQ	Fri, Jun 9, 2006	8.99	9.33	8.93	9.14
974	NASDAQ	NDAQ	Thu, Jun 8, 2006	8.92	9.16	8.59	8.90
973	NASDAQ	NDAQ	Wed, Jun 7, 2006	9.36	9.62	9.02	9.10
972	NASDAQ	NDAQ	Tue, Jun 6, 2006	9.71	9.87	9.26	9.37
971	NASDAQ	NDAQ	Mon, Jun 5, 2006	10.07	10.45	9.63	9.70
970	NASDAQ	NDAQ	Fri, Jun 2, 2006	10.23	10.66	9.92	10.01
969	NASDAQ	NDAQ	Thu, Jun 1, 2006	10.20	10.23	9.88	10.04
968	NASDAQ	NDAQ	Wed, May 31, 2006	10.22	10.38	9.96	10.15
967	NASDAQ	NDAQ	Tue, May 30, 2006	10.96	10.99	10.17	10.21
966	NASDAQ	NDAQ	Fri, May 26, 2006	10.09	10.75	10.06	10.64
965	NASDAQ	NDAQ	Thu, May 25, 2006	9.69	10.12	9.56	10.09
964	NASDAQ	NDAQ	Wed, May 24, 2006	10.14	10.20	9.11	9.58
963	NASDAQ	NDAQ	Tue, May 23, 2006	10.66	10.81	9.93	10.07
962	NASDAQ	NDAQ	Mon, May 22, 2006	10.90	10.90	10.03	10.47
961	NASDAQ	NDAQ	Fri, May 19, 2006	10.66	11.17	10.61	11.02
960	NASDAQ	NDAQ	Thu, May 18, 2006	11.67	11.76	10.63	10.66
959	NASDAQ	NDAQ	Wed, May 17, 2006	12.12	12.13	11.52	11.56
958	NASDAQ	NDAQ	Tue, May 16, 2006	11.84	12.39	11.84	12.32
957	NASDAQ	NDAQ	Mon, May 15, 2006	12.08	12.19	11.73	11.79
956	NASDAQ	NDAQ	Fri, May 12, 2006	12.17	12.29	11.96	12.02
955	NASDAQ	NDAQ	Thu, May 11, 2006	12.94	13.08	12.11	12.26
954	NASDAQ	NDAQ	Wed, May 10, 2006	12.93	13.05	12.64	12.73
953	NASDAQ	NDAQ	Tue, May 9, 2006	12.92	12.97	12.70	12.78
952	NASDAQ	NDAQ	Mon, May 8, 2006	12.45	12.99	12.38	12.89
951	NASDAQ	NDAQ	Fri, May 5, 2006	11.92	12.39	11.84	12.25
950	NASDAQ	NDAQ	Thu, May 4, 2006	11.89	12.03	11.71	11.84
949	NASDAQ	NDAQ	Wed, May 3, 2006	12.25	12.30	11.70	11.87
948	NASDAQ	NDAQ	Tue, May 2, 2006	11.83	12.05	11.70	11.95
947	NASDAQ	NDAQ	Mon, May 1, 2006	12.51	12.55	11.55	11.76
946	NASDAQ	NDAQ	Fri, Apr 28, 2006	12.45	12.63	12.38	12.47
945	NASDAQ	NDAQ	Thu, Apr 27, 2006	12.79	12.83	12.40	12.45
944	NASDAQ	NDAQ	Wed, Apr 26, 2006	12.87	13.15	12.86	12.94
943	NASDAQ	NDAQ	Tue, Apr 25, 2006	13.30	13.30	12.67	12.92
942	NASDAQ	NDAQ	Mon, Apr 24, 2006	13.53	13.53	13.07	13.23
941	NASDAQ	NDAQ	Fri, Apr 21, 2006	14.16	14.16	13.50	13.73
940	NASDAQ	NDAQ	Thu, Apr 20, 2006	14.67	14.83	14.04	14.08
939	NASDAQ	NDAQ	Wed, Apr 19, 2006	14.72	14.80	14.20	14.60
938	NASDAQ	NDAQ	Tue, Apr 18, 2006	14.34	14.88	14.15	14.59
937	NASDAQ	NDAQ	Mon, Apr 17, 2006	14.16	14.61	14.00	14.34
936	NASDAQ	NDAQ	Thu, Apr 13, 2006	14.10	14.28	13.78	14.08
935	NASDAQ	NDAQ	Wed, Apr 12, 2006	13.72	14.22	13.37	14.07
934	NASDAQ	NDAQ	Tue, Apr 11, 2006	13.83	15.00	13.25	13.62
933	NASDAQ	NDAQ	Mon, Apr 10, 2006	13.67	13.94	13.57	13.79
932	NASDAQ	NDAQ	Fri, Apr 7, 2006	13.86	13.97	13.46	13.72
931	NASDAQ	NDAQ	Thu, Apr 6, 2006	13.37	13.82	13.26	13.69
930	NASDAQ	NDAQ	Wed, Apr 5, 2006	13.15	13.59	13.13	13.36
929	NASDAQ	NDAQ	Tue, Apr 4, 2006	13.21	13.39	13.12	13.21
928	NASDAQ	NDAQ	Mon, Apr 3, 2006	13.46	13.50	13.13	13.17
927	NASDAQ	NDAQ	Fri, Mar 31, 2006	13.36	13.50	12.97	13.35
926	NASDAQ	NDAQ	Thu, Mar 30, 2006	13.87	13.96	13.32	13.37
925	NASDAQ	NDAQ	Wed, Mar 29, 2006	13.78	14.09	13.74	13.95
924	NASDAQ	NDAQ	Tue, Mar 28, 2006	13.85	14.16	13.77	13.83
923	NASDAQ	NDAQ	Mon, Mar 27, 2006	13.69	14.05	13.61	13.85
922	NASDAQ	NDAQ	Fri, Mar 24, 2006	13.88	13.93	13.42	13.52
921	NASDAQ	NDAQ	Thu, Mar 23, 2006	13.99	14.07	13.46	13.73
920	NASDAQ	NDAQ	Wed, Mar 22, 2006	14.47	14.47	13.89	13.99
919	NASDAQ	NDAQ	Tue, Mar 21, 2006	14.58	15.19	14.37	14.45
918	NASDAQ	NDAQ	Mon, Mar 20, 2006	14.73	14.90	14.19	14.69
917	NASDAQ	NDAQ	Fri, Mar 17, 2006	14.84	14.85	14.01	14.59
916	NASDAQ	NDAQ	Thu, Mar 16, 2006	15.08	15.33	14.68	14.75
915	NASDAQ	NDAQ	Wed, Mar 15, 2006	14.50	15.25	14.25	14.92
914	NASDAQ	NDAQ	Tue, Mar 14, 2006	14.45	14.69	14.17	14.42
913	NASDAQ	NDAQ	Mon, Mar 13, 2006	14.29	14.54	14.01	14.43
912	NASDAQ	NDAQ	Fri, Mar 10, 2006	13.21	14.92	13.05	14.52
911	NASDAQ	NDAQ	Thu, Mar 9, 2006	13.00	13.50	12.96	13.17
910	NASDAQ	NDAQ	Wed, Mar 8, 2006	12.69	12.91	12.38	12.85
909	NASDAQ	NDAQ	Tue, Mar 7, 2006	13.30	13.30	12.60	12.76
908	NASDAQ	NDAQ	Mon, Mar 6, 2006	13.67	13.78	13.16	13.32
907	NASDAQ	NDAQ	Fri, Mar 3, 2006	13.23	13.82	13.21	13.56
906	NASDAQ	NDAQ	Thu, Mar 2, 2006	13.43	13.47	13.20	13.33
905	NASDAQ	NDAQ	Wed, Mar 1, 2006	13.53	13.70	13.37	13.50
904	NASDAQ	NDAQ	Tue, Feb 28, 2006	13.80	14.13	13.42	13.50
903	NASDAQ	NDAQ	Mon, Feb 27, 2006	13.78	13.98	13.52	13.90
902	NASDAQ	NDAQ	Fri, Feb 24, 2006	13.23	13.93	13.22	13.68
901	NASDAQ	NDAQ	Thu, Feb 23, 2006	13.30	13.35	13.20	13.27
900	NASDAQ	NDAQ	Wed, Feb 22, 2006	13.20	13.48	13.13	13.27
899	NASDAQ	NDAQ	Tue, Feb 21, 2006	13.35	13.45	13.13	13.25
898	NASDAQ	NDAQ	Fri, Feb 17, 2006	13.30	13.33	13.14	13.27
897	NASDAQ	NDAQ	Thu, Feb 16, 2006	13.20	13.40	13.17	13.32
896	NASDAQ	NDAQ	Wed, Feb 15, 2006	13.13	13.30	13.13	13.19
895	NASDAQ	NDAQ	Tue, Feb 14, 2006	13.16	13.25	13.12	13.13
894	NASDAQ	NDAQ	Mon, Feb 13, 2006	13.40	13.42	12.92	13.13
893	NASDAQ	NDAQ	Fri, Feb 10, 2006	13.41	13.48	13.18	13.40
892	NASDAQ	NDAQ	Thu, Feb 9, 2006	13.54	14.00	13.36	13.42
891	NASDAQ	NDAQ	Wed, Feb 8, 2006	13.50	13.88	13.50	13.64
890	NASDAQ	NDAQ	Tue, Feb 7, 2006	14.33	14.42	13.57	13.60
889	NASDAQ	NDAQ	Mon, Feb 6, 2006	13.33	14.25	13.20	14.14
888	NASDAQ	NDAQ	Fri, Feb 3, 2006	13.39	13.62	13.17	13.34
887	NASDAQ	NDAQ	Thu, Feb 2, 2006	13.13	13.58	13.13	13.26
886	NASDAQ	NDAQ	Wed, Feb 1, 2006	13.48	13.65	13.08	13.29
885	NASDAQ	NDAQ	Tue, Jan 31, 2006	14.12	14.25	13.58	13.97
884	NASDAQ	NDAQ	Mon, Jan 30, 2006	15.33	15.58	15.00	15.57
883	NASDAQ	NDAQ	Fri, Jan 27, 2006	14.75	14.83	13.97	14.52
882	NASDAQ	NDAQ	Thu, Jan 26, 2006	13.08	14.49	13.07	14.40
881	NASDAQ	NDAQ	Wed, Jan 25, 2006	12.67	13.00	12.50	12.92
880	NASDAQ	NDAQ	Tue, Jan 24, 2006	12.45	12.60	12.20	12.60
879	NASDAQ	NDAQ	Mon, Jan 23, 2006	12.61	12.72	12.17	12.48
878	NASDAQ	NDAQ	Fri, Jan 20, 2006	12.89	13.17	12.60	12.61
877	NASDAQ	NDAQ	Thu, Jan 19, 2006	12.37	12.88	12.34	12.83
876	NASDAQ	NDAQ	Wed, Jan 18, 2006	11.82	12.58	11.73	12.30
875	NASDAQ	NDAQ	Tue, Jan 17, 2006	13.04	13.36	12.71	12.75
874	NASDAQ	NDAQ	Fri, Jan 13, 2006	12.75	13.10	12.40	13.00
873	NASDAQ	NDAQ	Thu, Jan 12, 2006	12.89	13.13	12.70	12.77
872	NASDAQ	NDAQ	Wed, Jan 11, 2006	12.75	13.20	12.67	12.96
871	NASDAQ	NDAQ	Tue, Jan 10, 2006	13.13	13.13	12.75	12.76
870	NASDAQ	NDAQ	Mon, Jan 9, 2006	12.94	13.56	12.80	13.14
869	NASDAQ	NDAQ	Fri, Jan 6, 2006	12.45	13.48	12.38	13.28
868	NASDAQ	NDAQ	Thu, Jan 5, 2006	12.42	12.60	12.25	12.32
867	NASDAQ	NDAQ	Wed, Jan 4, 2006	12.13	12.56	12.09	12.31
866	NASDAQ	NDAQ	Tue, Jan 3, 2006	11.92	12.21	11.61	12.09
865	NASDAQ	NDAQ	Fri, Dec 30, 2005	11.80	11.87	11.63	11.73
864	NASDAQ	NDAQ	Thu, Dec 29, 2005	11.74	12.10	11.74	11.92
863	NASDAQ	NDAQ	Wed, Dec 28, 2005	12.47	12.47	11.72	11.89
862	NASDAQ	NDAQ	Tue, Dec 27, 2005	12.58	12.86	12.35	12.42
861	NASDAQ	NDAQ	Fri, Dec 23, 2005	12.34	12.61	12.34	12.58
860	NASDAQ	NDAQ	Thu, Dec 22, 2005	12.60	12.65	12.29	12.36
859	NASDAQ	NDAQ	Wed, Dec 21, 2005	12.48	12.90	12.33	12.42
858	NASDAQ	NDAQ	Tue, Dec 20, 2005	12.36	12.37	12.17	12.32
857	NASDAQ	NDAQ	Mon, Dec 19, 2005	12.42	12.44	12.11	12.36
856	NASDAQ	NDAQ	Fri, Dec 16, 2005	12.18	12.53	12.05	12.27
855	NASDAQ	NDAQ	Thu, Dec 15, 2005	12.05	12.28	11.76	12.09
854	NASDAQ	NDAQ	Wed, Dec 14, 2005	12.07	12.26	11.62	12.06
853	NASDAQ	NDAQ	Tue, Dec 13, 2005	12.69	12.95	12.27	12.36
852	NASDAQ	NDAQ	Mon, Dec 12, 2005	13.11	13.12	12.61	12.93
851	NASDAQ	NDAQ	Fri, Dec 9, 2005	13.40	13.58	12.91	12.97
850	NASDAQ	NDAQ	Thu, Dec 8, 2005	13.00	13.48	12.91	13.18
849	NASDAQ	NDAQ	Wed, Dec 7, 2005	13.33	13.33	12.57	12.92
848	NASDAQ	NDAQ	Tue, Dec 6, 2005	14.27	14.40	13.33	13.42
847	NASDAQ	NDAQ	Mon, Dec 5, 2005	14.33	14.60	13.77	14.01
846	NASDAQ	NDAQ	Fri, Dec 2, 2005	13.47	14.13	13.43	14.09
845	NASDAQ	NDAQ	Thu, Dec 1, 2005	13.33	13.54	13.18	13.38
844	NASDAQ	NDAQ	Wed, Nov 30, 2005	13.26	13.47	12.69	13.04
843	NASDAQ	NDAQ	Tue, Nov 29, 2005	14.23	14.39	13.12	13.39
842	NASDAQ	NDAQ	Mon, Nov 28, 2005	14.93	15.08	14.13	14.20
841	NASDAQ	NDAQ	Fri, Nov 25, 2005	14.18	14.90	14.07	14.90
840	NASDAQ	NDAQ	Wed, Nov 23, 2005	14.47	15.05	13.89	14.07
839	NASDAQ	NDAQ	Tue, Nov 22, 2005	13.80	14.48	13.50	14.44
838	NASDAQ	NDAQ	Mon, Nov 21, 2005	13.12	13.77	13.00	13.66
837	NASDAQ	NDAQ	Fri, Nov 18, 2005	12.50	13.13	12.38	13.00
836	NASDAQ	NDAQ	Thu, Nov 17, 2005	12.00	12.33	11.94	12.33
835	NASDAQ	NDAQ	Wed, Nov 16, 2005	12.05	12.06	11.18	11.89
834	NASDAQ	NDAQ	Tue, Nov 15, 2005	12.46	12.74	12.19	12.24
833	NASDAQ	NDAQ	Mon, Nov 14, 2005	12.08	12.45	11.72	12.45
832	NASDAQ	NDAQ	Fri, Nov 11, 2005	12.13	12.23	11.83	12.03
831	NASDAQ	NDAQ	Thu, Nov 10, 2005	12.14	12.48	11.64	12.13
830	NASDAQ	NDAQ	Wed, Nov 9, 2005	12.05	12.48	11.92	12.10
829	NASDAQ	NDAQ	Tue, Nov 8, 2005	11.87	11.93	11.60	11.90
828	NASDAQ	NDAQ	Mon, Nov 7, 2005	11.40	11.79	11.31	11.67
827	NASDAQ	NDAQ	Fri, Nov 4, 2005	11.25	11.36	11.08	11.25
826	NASDAQ	NDAQ	Thu, Nov 3, 2005	11.23	11.38	10.96	11.17
825	NASDAQ	NDAQ	Wed, Nov 2, 2005	10.80	11.50	10.60	11.25
824	NASDAQ	NDAQ	Tue, Nov 1, 2005	10.32	10.81	10.26	10.75
823	NASDAQ	NDAQ	Mon, Oct 31, 2005	10.02	10.38	9.96	10.30
822	NASDAQ	NDAQ	Fri, Oct 28, 2005	10.20	10.24	9.90	10.05
821	NASDAQ	NDAQ	Thu, Oct 27, 2005	10.18	10.39	10.01	10.20
820	NASDAQ	NDAQ	Wed, Oct 26, 2005	10.15	10.29	9.88	10.00
819	NASDAQ	NDAQ	Tue, Oct 25, 2005	10.33	10.33	9.83	10.03
818	NASDAQ	NDAQ	Mon, Oct 24, 2005	9.83	10.14	9.73	10.14
817	NASDAQ	NDAQ	Fri, Oct 21, 2005	9.72	9.84	9.62	9.70
816	NASDAQ	NDAQ	Thu, Oct 20, 2005	9.60	9.91	9.57	9.62
815	NASDAQ	NDAQ	Wed, Oct 19, 2005	9.47	9.61	9.07	9.60
814	NASDAQ	NDAQ	Tue, Oct 18, 2005	9.25	9.75	9.25	9.48
813	NASDAQ	NDAQ	Mon, Oct 17, 2005	9.17	9.30	9.03	9.24
812	NASDAQ	NDAQ	Fri, Oct 14, 2005	9.18	9.55	9.05	9.13
811	NASDAQ	NDAQ	Thu, Oct 13, 2005	9.18	9.31	8.57	9.05
810	NASDAQ	NDAQ	Wed, Oct 12, 2005	10.10	10.13	8.93	9.17
809	NASDAQ	NDAQ	Tue, Oct 11, 2005	10.16	10.31	9.88	10.15
808	NASDAQ	NDAQ	Mon, Oct 10, 2005	9.41	9.87	9.34	9.68
807	NASDAQ	NDAQ	Fri, Oct 7, 2005	8.80	9.37	8.74	9.33
806	NASDAQ	NDAQ	Thu, Oct 6, 2005	8.90	8.97	8.67	8.75
805	NASDAQ	NDAQ	Wed, Oct 5, 2005	8.85	9.09	8.75	8.97
804	NASDAQ	NDAQ	Tue, Oct 4, 2005	8.73	8.89	8.64	8.69
803	NASDAQ	NDAQ	Mon, Oct 3, 2005	8.50	8.93	8.44	8.65
802	NASDAQ	NDAQ	Fri, Sep 30, 2005	8.46	8.50	8.36	8.45
801	NASDAQ	NDAQ	Thu, Sep 29, 2005	8.30	8.46	8.24	8.46
800	NASDAQ	NDAQ	Wed, Sep 28, 2005	8.26	8.33	7.99	8.29
799	NASDAQ	NDAQ	Tue, Sep 27, 2005	8.21	8.27	8.12	8.18
798	NASDAQ	NDAQ	Mon, Sep 26, 2005	8.33	8.40	8.19	8.21
797	NASDAQ	NDAQ	Fri, Sep 23, 2005	8.21	8.38	8.12	8.33
796	NASDAQ	NDAQ	Thu, Sep 22, 2005	8.19	8.38	8.09	8.23
795	NASDAQ	NDAQ	Wed, Sep 21, 2005	8.17	8.33	8.13	8.17
794	NASDAQ	NDAQ	Tue, Sep 20, 2005	8.30	8.46	8.16	8.19
793	NASDAQ	NDAQ	Mon, Sep 19, 2005	8.21	8.30	8.20	8.27
792	NASDAQ	NDAQ	Fri, Sep 16, 2005	8.14	8.31	8.13	8.25
791	NASDAQ	NDAQ	Thu, Sep 15, 2005	8.07	8.13	7.92	8.11
790	NASDAQ	NDAQ	Wed, Sep 14, 2005	8.22	8.45	7.98	8.08
789	NASDAQ	NDAQ	Tue, Sep 13, 2005	8.19	8.19	8.12	8.16
788	NASDAQ	NDAQ	Mon, Sep 12, 2005	8.31	8.45	8.20	8.21
787	NASDAQ	NDAQ	Fri, Sep 9, 2005	8.33	8.42	8.21	8.34
786	NASDAQ	NDAQ	Thu, Sep 8, 2005	8.46	8.46	8.27	8.35
785	NASDAQ	NDAQ	Wed, Sep 7, 2005	8.58	8.58	8.27	8.45
784	NASDAQ	NDAQ	Tue, Sep 6, 2005	8.17	8.58	8.13	8.54
783	NASDAQ	NDAQ	Fri, Sep 2, 2005	7.98	8.28	7.98	8.18
782	NASDAQ	NDAQ	Thu, Sep 1, 2005	7.88	8.03	7.74	8.01
781	NASDAQ	NDAQ	Wed, Aug 31, 2005	7.73	8.16	7.55	7.83
780	NASDAQ	NDAQ	Tue, Aug 30, 2005	7.63	7.75	7.50	7.71
779	NASDAQ	NDAQ	Mon, Aug 29, 2005	7.62	7.63	7.37	7.63
778	NASDAQ	NDAQ	Fri, Aug 26, 2005	7.68	7.70	7.53	7.67
777	NASDAQ	NDAQ	Thu, Aug 25, 2005	7.81	7.83	7.58	7.67
776	NASDAQ	NDAQ	Wed, Aug 24, 2005	7.55	7.83	7.53	7.71
775	NASDAQ	NDAQ	Tue, Aug 23, 2005	7.57	7.62	7.42	7.56
774	NASDAQ	NDAQ	Mon, Aug 22, 2005	7.57	7.66	7.50	7.57
773	NASDAQ	NDAQ	Fri, Aug 19, 2005	7.28	7.60	7.28	7.53
772	NASDAQ	NDAQ	Thu, Aug 18, 2005	7.48	7.48	7.18	7.32
771	NASDAQ	NDAQ	Wed, Aug 17, 2005	7.37	7.57	7.35	7.49
770	NASDAQ	NDAQ	Tue, Aug 16, 2005	7.64	7.67	7.41	7.42
769	NASDAQ	NDAQ	Mon, Aug 15, 2005	7.81	7.81	7.62	7.66
768	NASDAQ	NDAQ	Fri, Aug 12, 2005	7.67	7.85	7.65	7.78
767	NASDAQ	NDAQ	Thu, Aug 11, 2005	7.62	7.86	7.47	7.71
766	NASDAQ	NDAQ	Wed, Aug 10, 2005	7.46	7.60	7.32	7.43
765	NASDAQ	NDAQ	Tue, Aug 9, 2005	7.33	7.42	7.32	7.37
764	NASDAQ	NDAQ	Mon, Aug 8, 2005	7.29	7.35	7.20	7.32
763	NASDAQ	NDAQ	Fri, Aug 5, 2005	7.53	7.59	7.36	7.44
762	NASDAQ	NDAQ	Thu, Aug 4, 2005	7.78	8.05	7.58	7.64
761	NASDAQ	NDAQ	Wed, Aug 3, 2005	7.62	7.73	7.54	7.68
760	NASDAQ	NDAQ	Tue, Aug 2, 2005	7.58	7.67	7.54	7.59
759	NASDAQ	NDAQ	Mon, Aug 1, 2005	7.58	7.66	7.53	7.57
758	NASDAQ	NDAQ	Fri, Jul 29, 2005	7.38	7.72	7.32	7.55
757	NASDAQ	NDAQ	Thu, Jul 28, 2005	6.79	6.98	6.77	6.98
756	NASDAQ	NDAQ	Wed, Jul 27, 2005	6.76	6.76	6.67	6.76
755	NASDAQ	NDAQ	Tue, Jul 26, 2005	6.62	6.76	6.57	6.75
754	NASDAQ	NDAQ	Mon, Jul 25, 2005	6.35	6.74	6.35	6.62
753	NASDAQ	NDAQ	Fri, Jul 22, 2005	6.51	6.54	6.32	6.35
752	NASDAQ	NDAQ	Thu, Jul 21, 2005	6.63	6.65	6.36	6.50
751	NASDAQ	NDAQ	Wed, Jul 20, 2005	6.65	6.70	6.57	6.64
750	NASDAQ	NDAQ	Tue, Jul 19, 2005	6.74	6.83	6.67	6.67
749	NASDAQ	NDAQ	Mon, Jul 18, 2005	7.08	7.08	6.66	6.70
748	NASDAQ	NDAQ	Fri, Jul 15, 2005	6.84	7.05	6.83	7.05
747	NASDAQ	NDAQ	Thu, Jul 14, 2005	6.96	7.05	6.85	6.95
746	NASDAQ	NDAQ	Wed, Jul 13, 2005	6.79	6.95	6.71	6.85
745	NASDAQ	NDAQ	Tue, Jul 12, 2005	6.59	6.88	6.59	6.79
744	NASDAQ	NDAQ	Mon, Jul 11, 2005	6.56	6.67	6.50	6.65
743	NASDAQ	NDAQ	Fri, Jul 8, 2005	6.58	6.59	6.47	6.53
742	NASDAQ	NDAQ	Thu, Jul 7, 2005	6.50	6.60	6.45	6.58
741	NASDAQ	NDAQ	Wed, Jul 6, 2005	6.40	6.60	6.33	6.59
740	NASDAQ	NDAQ	Tue, Jul 5, 2005	6.43	6.45	6.32	6.36
739	NASDAQ	NDAQ	Fri, Jul 1, 2005	6.29	6.43	6.27	6.43
738	NASDAQ	NDAQ	Thu, Jun 30, 2005	6.53	6.56	6.19	6.29
737	NASDAQ	NDAQ	Wed, Jun 29, 2005	6.43	6.67	6.33	6.51
736	NASDAQ	NDAQ	Tue, Jun 28, 2005	6.56	6.58	6.31	6.33
735	NASDAQ	NDAQ	Mon, Jun 27, 2005	6.22	6.60	6.21	6.51
734	NASDAQ	NDAQ	Fri, Jun 24, 2005	6.00	6.37	6.00	6.22
733	NASDAQ	NDAQ	Thu, Jun 23, 2005	6.23	6.23	5.92	5.95
732	NASDAQ	NDAQ	Wed, Jun 22, 2005	6.28	6.30	6.10	6.16
731	NASDAQ	NDAQ	Tue, Jun 21, 2005	6.27	6.28	6.14	6.19
730	NASDAQ	NDAQ	Mon, Jun 20, 2005	6.15	6.33	6.15	6.28
729	NASDAQ	NDAQ	Fri, Jun 17, 2005	6.33	6.33	6.05	6.15
728	NASDAQ	NDAQ	Thu, Jun 16, 2005	6.30	6.37	6.14	6.30
727	NASDAQ	NDAQ	Wed, Jun 15, 2005	6.37	6.42	6.30	6.33
726	NASDAQ	NDAQ	Tue, Jun 14, 2005	6.50	6.50	6.28	6.42
725	NASDAQ	NDAQ	Mon, Jun 13, 2005	6.42	6.50	6.37	6.48
724	NASDAQ	NDAQ	Fri, Jun 10, 2005	6.41	6.42	6.28	6.41
723	NASDAQ	NDAQ	Thu, Jun 9, 2005	6.17	6.34	6.12	6.33
722	NASDAQ	NDAQ	Wed, Jun 8, 2005	6.20	6.21	6.05	6.18
721	NASDAQ	NDAQ	Tue, Jun 7, 2005	6.13	6.22	6.03	6.13
720	NASDAQ	NDAQ	Mon, Jun 6, 2005	5.98	6.16	5.96	6.05
719	NASDAQ	NDAQ	Fri, Jun 3, 2005	6.01	6.13	5.92	5.99
718	NASDAQ	NDAQ	Thu, Jun 2, 2005	5.75	5.79	5.71	5.79
717	NASDAQ	NDAQ	Wed, Jun 1, 2005	5.71	5.73	5.67	5.72
716	NASDAQ	NDAQ	Tue, May 31, 2005	5.75	5.77	5.64	5.72
715	NASDAQ	NDAQ	Fri, May 27, 2005	5.75	5.80	5.71	5.73
714	NASDAQ	NDAQ	Thu, May 26, 2005	5.55	5.82	5.51	5.78
713	NASDAQ	NDAQ	Wed, May 25, 2005	5.47	5.62	5.45	5.52
712	NASDAQ	NDAQ	Tue, May 24, 2005	5.34	5.53	5.32	5.50
711	NASDAQ	NDAQ	Mon, May 23, 2005	5.39	5.44	5.28	5.36
710	NASDAQ	NDAQ	Fri, May 20, 2005	5.08	5.60	5.08	5.38
709	NASDAQ	NDAQ	Thu, May 19, 2005	4.97	5.15	4.97	5.10
708	NASDAQ	NDAQ	Wed, May 18, 2005	4.95	5.11	4.95	4.97
707	NASDAQ	NDAQ	Tue, May 17, 2005	4.83	4.98	4.80	4.93
706	NASDAQ	NDAQ	Mon, May 16, 2005	4.83	4.93	4.79	4.83
705	NASDAQ	NDAQ	Fri, May 13, 2005	4.83	4.91	4.81	4.85
704	NASDAQ	NDAQ	Thu, May 12, 2005	4.91	4.95	4.81	4.84
703	NASDAQ	NDAQ	Wed, May 11, 2005	5.03	5.03	4.90	4.97
702	NASDAQ	NDAQ	Tue, May 10, 2005	5.26	5.28	4.90	5.00
701	NASDAQ	NDAQ	Mon, May 9, 2005	5.33	5.35	5.18	5.26
700	NASDAQ	NDAQ	Fri, May 6, 2005	5.11	5.35	5.01	5.29
699	NASDAQ	NDAQ	Thu, May 5, 2005	5.08	5.15	4.99	5.10
698	NASDAQ	NDAQ	Wed, May 4, 2005	5.02	5.05	4.95	5.05
697	NASDAQ	NDAQ	Tue, May 3, 2005	5.00	5.16	4.93	4.99
696	NASDAQ	NDAQ	Mon, May 2, 2005	5.00	5.07	4.93	5.00
695	NASDAQ	NDAQ	Fri, Apr 29, 2005	4.91	5.17	4.91	5.00
694	NASDAQ	NDAQ	Thu, Apr 28, 2005	4.83	5.07	4.83	5.00
693	NASDAQ	NDAQ	Wed, Apr 27, 2005	4.65	4.93	4.52	4.80
692	NASDAQ	NDAQ	Tue, Apr 26, 2005	4.77	4.86	4.63	4.70
691	NASDAQ	NDAQ	Mon, Apr 25, 2005	4.43	4.91	4.42	4.83
690	NASDAQ	NDAQ	Fri, Apr 22, 2005	3.70	4.72	3.69	4.48
689	NASDAQ	NDAQ	Thu, Apr 21, 2005	3.48	3.67	3.33	3.55
688	NASDAQ	NDAQ	Wed, Apr 20, 2005	3.62	3.65	3.45	3.47
687	NASDAQ	NDAQ	Tue, Apr 19, 2005	3.55	3.62	3.55	3.61
686	NASDAQ	NDAQ	Mon, Apr 18, 2005	3.48	3.63	3.46	3.55
685	NASDAQ	NDAQ	Fri, Apr 15, 2005	3.42	3.60	3.27	3.49
684	NASDAQ	NDAQ	Thu, Apr 14, 2005	3.54	3.60	3.50	3.52
683	NASDAQ	NDAQ	Wed, Apr 13, 2005	3.59	3.60	3.50	3.54
682	NASDAQ	NDAQ	Tue, Apr 12, 2005	3.46	3.63	3.46	3.58
681	NASDAQ	NDAQ	Mon, Apr 11, 2005	3.67	3.68	3.45	3.51
680	NASDAQ	NDAQ	Fri, Apr 8, 2005	3.59	3.67	3.59	3.63
679	NASDAQ	NDAQ	Thu, Apr 7, 2005	3.61	3.66	3.57	3.62
678	NASDAQ	NDAQ	Wed, Apr 6, 2005	3.64	3.67	3.56	3.59
677	NASDAQ	NDAQ	Tue, Apr 5, 2005	3.52	3.61	3.52	3.58
676	NASDAQ	NDAQ	Mon, Apr 4, 2005	3.46	3.62	3.45	3.58
675	NASDAQ	NDAQ	Fri, Apr 1, 2005	3.66	3.66	3.43	3.49
674	NASDAQ	NDAQ	Thu, Mar 31, 2005	3.60	3.67	3.54	3.57
673	NASDAQ	NDAQ	Wed, Mar 30, 2005	3.68	3.69	3.54	3.58
672	NASDAQ	NDAQ	Tue, Mar 29, 2005	3.70	3.70	3.63	3.65
671	NASDAQ	NDAQ	Mon, Mar 28, 2005	3.66	3.76	3.60	3.72
670	NASDAQ	NDAQ	Thu, Mar 24, 2005	3.66	3.75	3.60	3.70
669	NASDAQ	NDAQ	Wed, Mar 23, 2005	3.70	3.70	3.57	3.60
668	NASDAQ	NDAQ	Tue, Mar 22, 2005	3.83	3.83	3.65	3.68
667	NASDAQ	NDAQ	Mon, Mar 21, 2005	3.75	3.95	3.68	3.83
666	NASDAQ	NDAQ	Fri, Mar 18, 2005	3.69	3.81	3.67	3.79
665	NASDAQ	NDAQ	Thu, Mar 17, 2005	3.66	3.71	3.58	3.69
664	NASDAQ	NDAQ	Wed, Mar 16, 2005	3.58	3.67	3.53	3.66
663	NASDAQ	NDAQ	Tue, Mar 15, 2005	3.52	3.65	3.51	3.59
662	NASDAQ	NDAQ	Mon, Mar 14, 2005	3.50	3.52	3.35	3.48
661	NASDAQ	NDAQ	Fri, Mar 11, 2005	3.36	3.45	3.32	3.43
660	NASDAQ	NDAQ	Thu, Mar 10, 2005	3.43	3.50	3.35	3.39
659	NASDAQ	NDAQ	Wed, Mar 9, 2005	3.52	3.55	3.42	3.44
658	NASDAQ	NDAQ	Tue, Mar 8, 2005	3.63	3.72	3.53	3.57
657	NASDAQ	NDAQ	Mon, Mar 7, 2005	3.76	3.76	3.62	3.64
656	NASDAQ	NDAQ	Fri, Mar 4, 2005	3.59	3.63	3.52	3.57
655	NASDAQ	NDAQ	Thu, Mar 3, 2005	3.63	3.76	3.53	3.59
654	NASDAQ	NDAQ	Wed, Mar 2, 2005	3.50	3.73	3.44	3.62
653	NASDAQ	NDAQ	Tue, Mar 1, 2005	3.57	3.62	3.40	3.54
652	NASDAQ	NDAQ	Mon, Feb 28, 2005	3.50	3.57	3.44	3.51
651	NASDAQ	NDAQ	Fri, Feb 25, 2005	3.21	3.53	3.17	3.50
650	NASDAQ	NDAQ	Thu, Feb 24, 2005	3.17	3.25	3.17	3.22
649	NASDAQ	NDAQ	Wed, Feb 23, 2005	3.23	3.27	3.17	3.23
648	NASDAQ	NDAQ	Tue, Feb 22, 2005	3.30	3.30	3.18	3.24
647	NASDAQ	NDAQ	Fri, Feb 18, 2005	3.24	3.37	3.13	3.34
646	NASDAQ	NDAQ	Thu, Feb 17, 2005	3.40	3.40	3.25	3.28
645	NASDAQ	NDAQ	Wed, Feb 16, 2005	3.38	3.40	3.32	3.38
644	NASDAQ	NDAQ	Tue, Feb 15, 2005	3.50	3.50	3.26	3.35
643	NASDAQ	NDAQ	Mon, Feb 14, 2005	3.51	3.55	3.44	3.49
642	NASDAQ	NDAQ	Fri, Feb 11, 2005	3.58	3.63	3.36	3.50
641	NASDAQ	NDAQ	Thu, Feb 10, 2005	3.17	3.55	3.05	3.54
640	NASDAQ	NDAQ	Wed, Feb 9, 2005	3.30	3.33	3.20	3.24
639	NASDAQ	NDAQ	Tue, Feb 8, 2005	3.34	3.35	3.28	3.30
638	NASDAQ	NDAQ	Mon, Feb 7, 2005	3.23	3.43	3.20	3.34
637	NASDAQ	NDAQ	Fri, Feb 4, 2005	2.90	3.30	2.90	3.20
636	NASDAQ	NDAQ	Thu, Feb 3, 2005	2.77	2.91	2.77	2.90
635	NASDAQ	NDAQ	Wed, Feb 2, 2005	2.77	2.83	2.72	2.80
634	NASDAQ	NDAQ	Tue, Feb 1, 2005	2.88	2.88	2.77	2.77
633	NASDAQ	NDAQ	Mon, Jan 31, 2005	2.87	2.88	2.85	2.85
632	NASDAQ	NDAQ	Fri, Jan 28, 2005	2.82	2.88	2.81	2.88
631	NASDAQ	NDAQ	Thu, Jan 27, 2005	2.76	2.84	2.75	2.82
630	NASDAQ	NDAQ	Wed, Jan 26, 2005	2.72	2.80	2.67	2.76
629	NASDAQ	NDAQ	Tue, Jan 25, 2005	2.85	2.85	2.53	2.70
628	NASDAQ	NDAQ	Mon, Jan 24, 2005	2.80	2.87	2.73	2.77
627	NASDAQ	NDAQ	Fri, Jan 21, 2005	2.85	2.90	2.80	2.82
626	NASDAQ	NDAQ	Thu, Jan 20, 2005	2.77	2.93	2.72	2.89
625	NASDAQ	NDAQ	Wed, Jan 19, 2005	2.87	2.87	2.78	2.80
624	NASDAQ	NDAQ	Tue, Jan 18, 2005	2.80	3.03	2.70	2.93
623	NASDAQ	NDAQ	Fri, Jan 14, 2005	2.90	2.92	2.77	2.77
622	NASDAQ	NDAQ	Thu, Jan 13, 2005	3.05	3.05	2.72	2.90
621	NASDAQ	NDAQ	Wed, Jan 12, 2005	3.12	3.12	3.05	3.08
620	NASDAQ	NDAQ	Tue, Jan 11, 2005	3.13	3.23	3.10	3.15
619	NASDAQ	NDAQ	Mon, Jan 10, 2005	3.04	3.13	3.02	3.13
618	NASDAQ	NDAQ	Fri, Jan 7, 2005	3.25	3.25	3.03	3.04
617	NASDAQ	NDAQ	Thu, Jan 6, 2005	3.26	3.33	3.23	3.27
616	NASDAQ	NDAQ	Wed, Jan 5, 2005	3.27	3.33	3.22	3.25
615	NASDAQ	NDAQ	Tue, Jan 4, 2005	3.40	3.42	3.25	3.28
614	NASDAQ	NDAQ	Mon, Jan 3, 2005	3.50	3.53	3.35	3.38
613	NASDAQ	NDAQ	Fri, Dec 31, 2004	3.42	3.50	3.38	3.40
612	NASDAQ	NDAQ	Thu, Dec 30, 2004	3.17	3.42	3.15	3.36
611	NASDAQ	NDAQ	Wed, Dec 29, 2004	3.13	3.28	3.10	3.13
610	NASDAQ	NDAQ	Tue, Dec 28, 2004	3.10	3.12	3.07	3.10
609	NASDAQ	NDAQ	Mon, Dec 27, 2004	3.17	3.17	3.07	3.07
608	NASDAQ	NDAQ	Thu, Dec 23, 2004	3.07	3.17	3.05	3.13
607	NASDAQ	NDAQ	Wed, Dec 22, 2004	3.30	3.30	3.05	3.05
606	NASDAQ	NDAQ	Tue, Dec 21, 2004	3.22	3.33	3.22	3.25
605	NASDAQ	NDAQ	Mon, Dec 20, 2004	3.05	3.35	3.05	3.22
604	NASDAQ	NDAQ	Fri, Dec 17, 2004	3.03	3.10	3.02	3.03
603	NASDAQ	NDAQ	Thu, Dec 16, 2004	3.08	3.27	3.06	3.14
602	NASDAQ	NDAQ	Wed, Dec 15, 2004	2.82	3.27	2.82	3.05
601	NASDAQ	NDAQ	Tue, Dec 14, 2004	2.30	2.83	2.30	2.78
600	NASDAQ	NDAQ	Mon, Dec 13, 2004	2.27	2.27	2.25	2.27
599	NASDAQ	NDAQ	Fri, Dec 10, 2004	2.23	2.28	2.22	2.28
598	NASDAQ	NDAQ	Thu, Dec 9, 2004	2.24	2.24	2.17	2.17
597	NASDAQ	NDAQ	Wed, Dec 8, 2004	2.23	2.25	2.19	2.23
596	NASDAQ	NDAQ	Tue, Dec 7, 2004	2.32	2.32	2.23	2.23
595	NASDAQ	NDAQ	Mon, Dec 6, 2004	2.28	2.35	2.25	2.32
594	NASDAQ	NDAQ	Fri, Dec 3, 2004	2.24	2.30	2.24	2.30
593	NASDAQ	NDAQ	Thu, Dec 2, 2004	2.33	2.33	2.23	2.28
592	NASDAQ	NDAQ	Wed, Dec 1, 2004	2.33	2.33	2.32	2.33
591	NASDAQ	NDAQ	Tue, Nov 30, 2004	2.34	2.34	2.32	2.33
590	NASDAQ	NDAQ	Mon, Nov 29, 2004	2.35	2.35	2.32	2.34
589	NASDAQ	NDAQ	Fri, Nov 26, 2004	2.33	2.33	2.33	2.33
588	NASDAQ	NDAQ	Wed, Nov 24, 2004	2.45	2.45	2.32	2.32
587	NASDAQ	NDAQ	Tue, Nov 23, 2004	2.54	2.54	2.45	2.45
586	NASDAQ	NDAQ	Mon, Nov 22, 2004	2.52	2.58	2.52	2.57
585	NASDAQ	NDAQ	Fri, Nov 19, 2004	2.55	2.57	2.55	2.55
584	NASDAQ	NDAQ	Thu, Nov 18, 2004	2.53	2.57	2.51	2.55
583	NASDAQ	NDAQ	Wed, Nov 17, 2004	2.51	2.53	2.51	2.53
582	NASDAQ	NDAQ	Tue, Nov 16, 2004	2.50	2.52	2.47	2.51
581	NASDAQ	NDAQ	Mon, Nov 15, 2004	2.45	2.50	2.42	2.50
580	NASDAQ	NDAQ	Fri, Nov 12, 2004	2.43	2.45	2.42	2.45
579	NASDAQ	NDAQ	Thu, Nov 11, 2004	2.37	2.43	2.37	2.43
578	NASDAQ	NDAQ	Wed, Nov 10, 2004	2.37	2.37	2.37	2.37
577	NASDAQ	NDAQ	Tue, Nov 9, 2004	2.38	2.43	2.33	2.37
576	NASDAQ	NDAQ	Mon, Nov 8, 2004	2.32	2.33	2.28	2.30
575	NASDAQ	NDAQ	Fri, Nov 5, 2004	2.27	2.37	2.27	2.30
574	NASDAQ	NDAQ	Thu, Nov 4, 2004	2.28	2.28	2.27	2.27
573	NASDAQ	NDAQ	Wed, Nov 3, 2004	2.18	2.33	2.18	2.28
572	NASDAQ	NDAQ	Tue, Nov 2, 2004	2.25	2.28	2.25	2.25
571	NASDAQ	NDAQ	Mon, Nov 1, 2004	2.20	2.28	2.20	2.27
570	NASDAQ	NDAQ	Fri, Oct 29, 2004	2.20	2.27	2.17	2.27
569	NASDAQ	NDAQ	Thu, Oct 28, 2004	2.20	2.20	2.20	2.20
568	NASDAQ	NDAQ	Wed, Oct 27, 2004	2.13	2.20	2.13	2.18
567	NASDAQ	NDAQ	Tue, Oct 26, 2004	2.18	2.18	2.18	2.18
566	NASDAQ	NDAQ	Mon, Oct 25, 2004	2.20	2.20	2.13	2.15
565	NASDAQ	NDAQ	Fri, Oct 22, 2004	2.20	2.20	2.18	2.18
564	NASDAQ	NDAQ	Thu, Oct 21, 2004	2.23	2.23	2.15	2.18
563	NASDAQ	NDAQ	Wed, Oct 20, 2004	2.28	2.32	2.23	2.23
562	NASDAQ	NDAQ	Tue, Oct 19, 2004	2.42	2.42	2.20	2.20
561	NASDAQ	NDAQ	Mon, Oct 18, 2004	2.42	2.43	2.40	2.40
560	NASDAQ	NDAQ	Fri, Oct 15, 2004	2.53	2.53	2.42	2.50
559	NASDAQ	NDAQ	Thu, Oct 14, 2004	2.55	2.55	2.42	2.52
558	NASDAQ	NDAQ	Wed, Oct 13, 2004	2.53	2.55	2.48	2.50
557	NASDAQ	NDAQ	Tue, Oct 12, 2004	2.55	2.57	2.49	2.53
556	NASDAQ	NDAQ	Fri, Oct 8, 2004	2.63	2.63	2.55	2.55
555	NASDAQ	NDAQ	Thu, Oct 7, 2004	2.63	2.72	2.63	2.63
554	NASDAQ	NDAQ	Wed, Oct 6, 2004	2.57	2.63	2.55	2.63
553	NASDAQ	NDAQ	Tue, Oct 5, 2004	2.65	2.65	2.52	2.53
552	NASDAQ	NDAQ	Mon, Oct 4, 2004	2.43	2.65	2.40	2.62
551	NASDAQ	NDAQ	Fri, Oct 1, 2004	2.33	2.50	2.33	2.47
550	NASDAQ	NDAQ	Thu, Sep 30, 2004	2.23	2.33	2.23	2.30
549	NASDAQ	NDAQ	Wed, Sep 29, 2004	2.02	2.25	2.02	2.25
548	NASDAQ	NDAQ	Tue, Sep 28, 2004	2.02	2.02	2.02	2.02
547	NASDAQ	NDAQ	Mon, Sep 27, 2004	1.97	2.06	1.97	2.02
546	NASDAQ	NDAQ	Fri, Sep 24, 2004	1.93	1.97	1.93	1.97
545	NASDAQ	NDAQ	Thu, Sep 23, 2004	1.88	1.90	1.88	1.88
544	NASDAQ	NDAQ	Wed, Sep 22, 2004	1.87	1.87	1.86	1.86
543	NASDAQ	NDAQ	Tue, Sep 21, 2004	1.87	1.87	1.84	1.87
542	NASDAQ	NDAQ	Mon, Sep 20, 2004	1.87	1.87	1.85	1.87
541	NASDAQ	NDAQ	Fri, Sep 17, 2004	1.87	1.87	1.84	1.84
540	NASDAQ	NDAQ	Thu, Sep 16, 2004	1.87	1.87	1.84	1.86
539	NASDAQ	NDAQ	Wed, Sep 15, 2004	1.88	1.88	1.87	1.88
538	NASDAQ	NDAQ	Tue, Sep 14, 2004	1.92	1.92	1.86	1.87
537	NASDAQ	NDAQ	Mon, Sep 13, 2004	2.02	2.02	1.92	1.92
536	NASDAQ	NDAQ	Fri, Sep 10, 2004	2.04	2.04	2.02	2.02
535	NASDAQ	NDAQ	Thu, Sep 9, 2004	2.02	2.03	2.02	2.03
534	NASDAQ	NDAQ	Wed, Sep 8, 2004	2.02	2.02	2.02	2.02
533	NASDAQ	NDAQ	Tue, Sep 7, 2004	2.02	2.03	2.02	2.03
532	NASDAQ	NDAQ	Fri, Sep 3, 2004	2.02	2.05	2.02	2.05
531	NASDAQ	NDAQ	Thu, Sep 2, 2004	2.03	2.07	2.02	2.02
530	NASDAQ	NDAQ	Tue, Aug 31, 2004	2.08	2.08	2.06	2.06
529	NASDAQ	NDAQ	Mon, Aug 30, 2004	2.05	2.08	2.03	2.08
528	NASDAQ	NDAQ	Fri, Aug 27, 2004	2.03	2.03	2.02	2.03
527	NASDAQ	NDAQ	Thu, Aug 26, 2004	2.02	2.04	2.02	2.02
526	NASDAQ	NDAQ	Wed, Aug 25, 2004	2.02	2.03	2.02	2.03
525	NASDAQ	NDAQ	Tue, Aug 24, 2004	2.02	2.04	2.02	2.03
524	NASDAQ	NDAQ	Mon, Aug 23, 2004	2.02	2.05	2.02	2.03
523	NASDAQ	NDAQ	Fri, Aug 20, 2004	2.02	2.05	2.02	2.05
522	NASDAQ	NDAQ	Thu, Aug 19, 2004	2.00	2.01	2.00	2.00
521	NASDAQ	NDAQ	Wed, Aug 18, 2004	1.95	2.00	1.95	2.00
520	NASDAQ	NDAQ	Tue, Aug 17, 2004	2.01	2.01	1.97	1.97
519	NASDAQ	NDAQ	Mon, Aug 16, 2004	2.00	2.00	1.95	1.97
518	NASDAQ	NDAQ	Fri, Aug 13, 2004	2.02	2.02	1.93	1.97
517	NASDAQ	NDAQ	Thu, Aug 12, 2004	2.07	2.07	2.02	2.02
516	NASDAQ	NDAQ	Wed, Aug 11, 2004	2.04	2.08	2.04	2.07
515	NASDAQ	NDAQ	Tue, Aug 10, 2004	2.06	2.08	2.06	2.08
514	NASDAQ	NDAQ	Mon, Aug 9, 2004	2.09	2.09	2.09	2.09
513	NASDAQ	NDAQ	Fri, Aug 6, 2004	2.10	2.10	2.05	2.09
512	NASDAQ	NDAQ	Thu, Aug 5, 2004	2.11	2.11	2.10	2.10
511	NASDAQ	NDAQ	Wed, Aug 4, 2004	2.08	2.08	2.08	2.08
510	NASDAQ	NDAQ	Tue, Aug 3, 2004	2.08	2.08	2.08	2.08
509	NASDAQ	NDAQ	Mon, Aug 2, 2004	2.09	2.11	2.08	2.10
508	NASDAQ	NDAQ	Fri, Jul 30, 2004	2.08	2.11	2.08	2.10
507	NASDAQ	NDAQ	Thu, Jul 29, 2004	2.08	2.11	2.07	2.10
506	NASDAQ	NDAQ	Wed, Jul 28, 2004	2.08	2.11	2.08	2.08
505	NASDAQ	NDAQ	Tue, Jul 27, 2004	2.10	2.11	2.08	2.10
504	NASDAQ	NDAQ	Mon, Jul 26, 2004	2.10	2.10	2.08	2.10
503	NASDAQ	NDAQ	Fri, Jul 23, 2004	2.10	2.10	2.10	2.10
502	NASDAQ	NDAQ	Thu, Jul 22, 2004	2.12	2.13	2.10	2.12
501	NASDAQ	NDAQ	Wed, Jul 21, 2004	2.12	2.15	2.06	2.10
500	NASDAQ	NDAQ	Tue, Jul 20, 2004	2.12	2.14	2.12	2.14
499	NASDAQ	NDAQ	Mon, Jul 19, 2004	2.12	2.14	2.12	2.13
498	NASDAQ	NDAQ	Fri, Jul 16, 2004	2.14	2.14	2.11	2.14
497	NASDAQ	NDAQ	Thu, Jul 15, 2004	2.12	2.12	2.10	2.12
496	NASDAQ	NDAQ	Wed, Jul 14, 2004	2.10	2.10	2.08	2.10
495	NASDAQ	NDAQ	Tue, Jul 13, 2004	2.10	2.11	2.10	2.10
494	NASDAQ	NDAQ	Mon, Jul 12, 2004	2.09	2.11	2.08	2.10
493	NASDAQ	NDAQ	Fri, Jul 9, 2004	2.10	2.11	2.09	2.10
492	NASDAQ	NDAQ	Thu, Jul 8, 2004	2.07	2.08	2.07	2.08
491	NASDAQ	NDAQ	Wed, Jul 7, 2004	2.11	2.11	2.08	2.11
490	NASDAQ	NDAQ	Tue, Jul 6, 2004	2.11	2.13	2.10	2.13
489	NASDAQ	NDAQ	Fri, Jul 2, 2004	2.10	2.12	2.10	2.12
488	NASDAQ	NDAQ	Thu, Jul 1, 2004	2.08	2.10	2.08	2.10
487	NASDAQ	NDAQ	Wed, Jun 30, 2004	2.15	2.15	2.10	2.10
486	NASDAQ	NDAQ	Tue, Jun 29, 2004	2.20	2.20	2.14	2.16
485	NASDAQ	NDAQ	Mon, Jun 28, 2004	2.20	2.21	2.20	2.20
484	NASDAQ	NDAQ	Fri, Jun 25, 2004	2.21	2.21	2.20	2.20
483	NASDAQ	NDAQ	Thu, Jun 24, 2004	2.23	2.23	2.20	2.21
482	NASDAQ	NDAQ	Wed, Jun 23, 2004	2.20	2.25	2.20	2.25
481	NASDAQ	NDAQ	Tue, Jun 22, 2004	2.29	2.30	2.20	2.20
480	NASDAQ	NDAQ	Mon, Jun 21, 2004	2.30	2.30	2.29	2.29
479	NASDAQ	NDAQ	Fri, Jun 18, 2004	2.30	2.32	2.30	2.30
478	NASDAQ	NDAQ	Thu, Jun 17, 2004	2.29	2.31	2.29	2.30
477	NASDAQ	NDAQ	Tue, Jun 15, 2004	2.38	2.38	2.29	2.30
476	NASDAQ	NDAQ	Mon, Jun 14, 2004	2.38	2.38	2.38	2.38
475	NASDAQ	NDAQ	Thu, Jun 10, 2004	2.41	2.41	2.40	2.41
474	NASDAQ	NDAQ	Wed, Jun 9, 2004	2.42	2.45	2.42	2.42
473	NASDAQ	NDAQ	Tue, Jun 8, 2004	2.50	2.50	2.43	2.43
472	NASDAQ	NDAQ	Fri, Jun 4, 2004	2.44	2.48	2.42	2.43
471	NASDAQ	NDAQ	Thu, Jun 3, 2004	2.44	2.44	2.41	2.41
470	NASDAQ	NDAQ	Wed, Jun 2, 2004	2.41	2.41	2.41	2.41
469	NASDAQ	NDAQ	Tue, Jun 1, 2004	2.42	2.42	2.41	2.41
468	NASDAQ	NDAQ	Fri, May 28, 2004	2.41	2.42	2.41	2.42
467	NASDAQ	NDAQ	Thu, May 27, 2004	2.45	2.45	2.45	2.45
466	NASDAQ	NDAQ	Wed, May 26, 2004	2.45	2.45	2.41	2.42
465	NASDAQ	NDAQ	Tue, May 25, 2004	2.39	2.53	2.39	2.43
464	NASDAQ	NDAQ	Mon, May 24, 2004	2.37	2.40	2.37	2.37
463	NASDAQ	NDAQ	Fri, May 21, 2004	2.38	2.38	2.37	2.37
462	NASDAQ	NDAQ	Thu, May 20, 2004	2.38	2.38	2.38	2.38
461	NASDAQ	NDAQ	Wed, May 19, 2004	2.42	2.47	2.38	2.40
460	NASDAQ	NDAQ	Tue, May 18, 2004	2.41	2.41	2.38	2.40
459	NASDAQ	NDAQ	Mon, May 17, 2004	2.37	2.42	2.37	2.37
458	NASDAQ	NDAQ	Fri, May 14, 2004	2.42	2.42	2.42	2.42
457	NASDAQ	NDAQ	Wed, May 12, 2004	2.43	2.52	2.37	2.52
456	NASDAQ	NDAQ	Tue, May 11, 2004	2.43	2.43	2.43	2.43
455	NASDAQ	NDAQ	Mon, May 10, 2004	2.55	2.55	2.47	2.53
454	NASDAQ	NDAQ	Fri, May 7, 2004	2.55	2.57	2.55	2.56
453	NASDAQ	NDAQ	Thu, May 6, 2004	2.57	2.63	2.57	2.57
452	NASDAQ	NDAQ	Wed, May 5, 2004	2.57	2.58	2.50	2.57
451	NASDAQ	NDAQ	Tue, May 4, 2004	2.59	2.65	2.58	2.58
450	NASDAQ	NDAQ	Mon, May 3, 2004	2.62	2.67	2.48	2.58
449	NASDAQ	NDAQ	Thu, Apr 29, 2004	2.50	2.58	2.50	2.50
448	NASDAQ	NDAQ	Wed, Apr 28, 2004	2.58	2.67	2.50	2.50
447	NASDAQ	NDAQ	Tue, Apr 27, 2004	2.67	2.67	2.65	2.65
446	NASDAQ	NDAQ	Mon, Apr 26, 2004	2.65	2.65	2.62	2.65
445	NASDAQ	NDAQ	Fri, Apr 23, 2004	2.62	2.75	2.62	2.63
444	NASDAQ	NDAQ	Thu, Apr 22, 2004	2.58	2.58	2.58	2.58
443	NASDAQ	NDAQ	Wed, Apr 21, 2004	2.52	2.62	2.52	2.58
442	NASDAQ	NDAQ	Mon, Apr 19, 2004	2.52	2.63	2.50	2.52
441	NASDAQ	NDAQ	Fri, Apr 16, 2004	2.63	2.63	2.57	2.57
440	NASDAQ	NDAQ	Thu, Apr 15, 2004	2.68	2.68	2.53	2.53
439	NASDAQ	NDAQ	Wed, Apr 14, 2004	2.75	2.75	2.67	2.72
438	NASDAQ	NDAQ	Tue, Apr 13, 2004	2.80	2.82	2.77	2.77
437	NASDAQ	NDAQ	Mon, Apr 12, 2004	2.83	2.83	2.82	2.82
436	NASDAQ	NDAQ	Thu, Apr 8, 2004	2.83	2.85	2.83	2.85
435	NASDAQ	NDAQ	Wed, Apr 7, 2004	2.85	2.85	2.83	2.83
434	NASDAQ	NDAQ	Tue, Apr 6, 2004	2.88	2.88	2.88	2.88
433	NASDAQ	NDAQ	Mon, Apr 5, 2004	2.93	2.93	2.85	2.85
432	NASDAQ	NDAQ	Thu, Apr 1, 2004	2.85	2.87	2.85	2.85
431	NASDAQ	NDAQ	Wed, Mar 31, 2004	2.85	2.93	2.85	2.87
430	NASDAQ	NDAQ	Tue, Mar 30, 2004	2.90	2.94	2.87	2.87
429	NASDAQ	NDAQ	Mon, Mar 29, 2004	2.87	2.90	2.85	2.90
428	NASDAQ	NDAQ	Fri, Mar 26, 2004	2.85	2.91	2.85	2.85
427	NASDAQ	NDAQ	Thu, Mar 25, 2004	2.87	2.88	2.85	2.87
426	NASDAQ	NDAQ	Wed, Mar 24, 2004	2.96	2.96	2.96	2.96
425	NASDAQ	NDAQ	Tue, Mar 23, 2004	2.95	2.95	2.93	2.95
424	NASDAQ	NDAQ	Mon, Mar 22, 2004	2.85	2.85	2.85	2.85
423	NASDAQ	NDAQ	Fri, Mar 19, 2004	2.92	2.93	2.85	2.85
422	NASDAQ	NDAQ	Thu, Mar 18, 2004	2.92	2.93	2.92	2.92
421	NASDAQ	NDAQ	Wed, Mar 17, 2004	2.98	3.02	2.97	2.97
420	NASDAQ	NDAQ	Tue, Mar 16, 2004	2.98	3.02	2.98	2.98
419	NASDAQ	NDAQ	Mon, Mar 15, 2004	3.00	3.00	3.00	3.00
418	NASDAQ	NDAQ	Fri, Mar 12, 2004	3.00	3.02	3.00	3.00
417	NASDAQ	NDAQ	Thu, Mar 11, 2004	3.02	3.02	3.00	3.01
416	NASDAQ	NDAQ	Wed, Mar 10, 2004	3.02	3.02	3.02	3.02
415	NASDAQ	NDAQ	Tue, Mar 9, 2004	3.02	3.02	3.02	3.02
414	NASDAQ	NDAQ	Mon, Mar 8, 2004	3.10	3.10	3.02	3.02
413	NASDAQ	NDAQ	Fri, Mar 5, 2004	3.01	3.10	3.01	3.05
412	NASDAQ	NDAQ	Thu, Mar 4, 2004	3.01	3.04	3.00	3.01
411	NASDAQ	NDAQ	Wed, Mar 3, 2004	3.01	3.01	2.98	3.00
410	NASDAQ	NDAQ	Tue, Mar 2, 2004	2.98	2.98	2.97	2.98
409	NASDAQ	NDAQ	Mon, Mar 1, 2004	2.97	2.97	2.97	2.97
408	NASDAQ	NDAQ	Fri, Feb 27, 2004	2.97	2.98	2.97	2.97
407	NASDAQ	NDAQ	Thu, Feb 26, 2004	3.00	3.00	2.97	2.97
406	NASDAQ	NDAQ	Wed, Feb 25, 2004	3.02	3.02	3.00	3.00
405	NASDAQ	NDAQ	Tue, Feb 24, 2004	3.02	3.03	3.00	3.00
404	NASDAQ	NDAQ	Mon, Feb 23, 2004	3.03	3.03	3.03	3.03
403	NASDAQ	NDAQ	Fri, Feb 20, 2004	3.02	3.03	3.02	3.02
402	NASDAQ	NDAQ	Thu, Feb 19, 2004	3.05	3.05	3.03	3.03
401	NASDAQ	NDAQ	Wed, Feb 18, 2004	3.05	3.07	3.05	3.05
400	NASDAQ	NDAQ	Tue, Feb 17, 2004	3.05	3.06	3.05	3.05
399	NASDAQ	NDAQ	Fri, Feb 13, 2004	3.03	3.05	3.03	3.05
398	NASDAQ	NDAQ	Thu, Feb 12, 2004	3.05	3.07	3.02	3.03
397	NASDAQ	NDAQ	Wed, Feb 11, 2004	3.02	3.04	3.02	3.03
396	NASDAQ	NDAQ	Tue, Feb 10, 2004	3.02	3.04	3.02	3.02
395	NASDAQ	NDAQ	Mon, Feb 9, 2004	3.02	3.05	3.02	3.03
394	NASDAQ	NDAQ	Fri, Feb 6, 2004	3.01	3.03	3.01	3.03
393	NASDAQ	NDAQ	Thu, Feb 5, 2004	3.00	3.03	3.00	3.03
392	NASDAQ	NDAQ	Wed, Feb 4, 2004	3.00	3.00	3.00	3.00
391	NASDAQ	NDAQ	Tue, Feb 3, 2004	2.98	3.02	2.98	3.02
390	NASDAQ	NDAQ	Mon, Feb 2, 2004	2.95	3.00	2.95	2.99
389	NASDAQ	NDAQ	Fri, Jan 30, 2004	2.93	2.95	2.92	2.95
388	NASDAQ	NDAQ	Thu, Jan 29, 2004	3.12	3.17	2.92	2.92
387	NASDAQ	NDAQ	Wed, Jan 28, 2004	3.42	3.42	3.15	3.17
386	NASDAQ	NDAQ	Tue, Jan 27, 2004	3.47	3.47	3.42	3.42
385	NASDAQ	NDAQ	Mon, Jan 26, 2004	3.53	3.58	3.48	3.50
384	NASDAQ	NDAQ	Fri, Jan 23, 2004	3.68	3.68	3.47	3.47
383	NASDAQ	NDAQ	Thu, Jan 22, 2004	3.66	3.68	3.65	3.65
382	NASDAQ	NDAQ	Wed, Jan 21, 2004	3.67	3.67	3.64	3.65
381	NASDAQ	NDAQ	Tue, Jan 20, 2004	3.60	3.68	3.60	3.67
380	NASDAQ	NDAQ	Fri, Jan 16, 2004	3.65	3.65	3.58	3.60
379	NASDAQ	NDAQ	Thu, Jan 15, 2004	3.63	3.66	3.62	3.65
378	NASDAQ	NDAQ	Wed, Jan 14, 2004	3.77	3.77	3.52	3.53
377	NASDAQ	NDAQ	Tue, Jan 13, 2004	3.82	3.82	3.63	3.63
376	NASDAQ	NDAQ	Mon, Jan 12, 2004	3.57	4.20	3.57	3.78
375	NASDAQ	NDAQ	Fri, Jan 9, 2004	3.08	3.50	3.07	3.44
374	NASDAQ	NDAQ	Thu, Jan 8, 2004	2.92	3.08	2.92	3.07
373	NASDAQ	NDAQ	Wed, Jan 7, 2004	2.92	2.92	2.92	2.92
372	NASDAQ	NDAQ	Tue, Jan 6, 2004	2.92	2.93	2.92	2.93
371	NASDAQ	NDAQ	Mon, Jan 5, 2004	3.00	3.07	2.87	2.92
370	NASDAQ	NDAQ	Fri, Jan 2, 2004	3.00	3.08	3.00	3.08
369	NASDAQ	NDAQ	Wed, Dec 31, 2003	3.12	3.17	3.07	3.15
368	NASDAQ	NDAQ	Tue, Dec 30, 2003	3.07	3.12	3.07	3.07
367	NASDAQ	NDAQ	Mon, Dec 29, 2003	3.10	3.12	3.07	3.10
366	NASDAQ	NDAQ	Fri, Dec 26, 2003	3.08	3.17	3.07	3.07
365	NASDAQ	NDAQ	Wed, Dec 24, 2003	2.95	3.10	2.95	3.00
364	NASDAQ	NDAQ	Tue, Dec 23, 2003	2.98	3.00	2.95	3.00
363	NASDAQ	NDAQ	Mon, Dec 22, 2003	2.88	2.98	2.88	2.92
362	NASDAQ	NDAQ	Fri, Dec 19, 2003	2.87	2.97	2.83	2.97
361	NASDAQ	NDAQ	Thu, Dec 18, 2003	2.85	2.87	2.85	2.85
360	NASDAQ	NDAQ	Wed, Dec 17, 2003	2.85	2.85	2.85	2.85
359	NASDAQ	NDAQ	Tue, Dec 16, 2003	2.85	2.87	2.85	2.85
358	NASDAQ	NDAQ	Mon, Dec 15, 2003	2.90	2.90	2.83	2.83
357	NASDAQ	NDAQ	Thu, Dec 11, 2003	2.95	2.95	2.87	2.87
356	NASDAQ	NDAQ	Wed, Dec 10, 2003	2.92	2.95	2.83	2.85
355	NASDAQ	NDAQ	Tue, Dec 9, 2003	2.92	2.93	2.92	2.92
354	NASDAQ	NDAQ	Mon, Dec 8, 2003	2.95	2.95	2.95	2.95
353	NASDAQ	NDAQ	Fri, Dec 5, 2003	2.92	3.02	2.92	3.00
352	NASDAQ	NDAQ	Thu, Dec 4, 2003	2.92	2.92	2.92	2.92
351	NASDAQ	NDAQ	Wed, Dec 3, 2003	2.92	2.92	2.92	2.92
350	NASDAQ	NDAQ	Tue, Dec 2, 2003	2.95	2.95	2.95	2.95
349	NASDAQ	NDAQ	Mon, Dec 1, 2003	2.95	2.95	2.95	2.95
348	NASDAQ	NDAQ	Fri, Nov 28, 2003	2.95	2.97	2.95	2.97
347	NASDAQ	NDAQ	Wed, Nov 26, 2003	2.93	2.95	2.93	2.95
346	NASDAQ	NDAQ	Tue, Nov 25, 2003	3.00	3.00	2.92	3.00
345	NASDAQ	NDAQ	Mon, Nov 24, 2003	3.02	3.02	3.00	3.00
344	NASDAQ	NDAQ	Fri, Nov 21, 2003	3.03	3.03	3.00	3.00
343	NASDAQ	NDAQ	Thu, Nov 20, 2003	3.02	3.02	3.00	3.00
342	NASDAQ	NDAQ	Wed, Nov 19, 2003	3.02	3.02	3.02	3.02
341	NASDAQ	NDAQ	Tue, Nov 18, 2003	3.04	3.04	3.03	3.03
340	NASDAQ	NDAQ	Mon, Nov 17, 2003	3.07	3.07	3.03	3.03
339	NASDAQ	NDAQ	Fri, Nov 14, 2003	3.08	3.10	3.08	3.08
338	NASDAQ	NDAQ	Thu, Nov 13, 2003	3.06	3.07	3.06	3.07
337	NASDAQ	NDAQ	Wed, Nov 12, 2003	3.03	3.08	3.03	3.07
336	NASDAQ	NDAQ	Tue, Nov 11, 2003	3.05	3.12	3.05	3.08
335	NASDAQ	NDAQ	Mon, Nov 10, 2003	3.05	3.07	3.04	3.04
334	NASDAQ	NDAQ	Fri, Nov 7, 2003	3.03	3.05	3.01	3.05
333	NASDAQ	NDAQ	Thu, Nov 6, 2003	2.98	3.03	2.98	3.02
332	NASDAQ	NDAQ	Wed, Nov 5, 2003	2.98	2.98	2.97	2.98
331	NASDAQ	NDAQ	Tue, Nov 4, 2003	2.94	2.98	2.93	2.96
330	NASDAQ	NDAQ	Mon, Nov 3, 2003	2.93	2.93	2.92	2.92
329	NASDAQ	NDAQ	Fri, Oct 31, 2003	2.97	2.97	2.93	2.93
328	NASDAQ	NDAQ	Thu, Oct 30, 2003	2.93	2.95	2.93	2.93
327	NASDAQ	NDAQ	Wed, Oct 29, 2003	2.97	2.97	2.93	2.93
326	NASDAQ	NDAQ	Tue, Oct 28, 2003	2.93	2.97	2.93	2.93
325	NASDAQ	NDAQ	Mon, Oct 27, 2003	2.95	2.95	2.93	2.93
324	NASDAQ	NDAQ	Fri, Oct 24, 2003	2.94	2.94	2.94	2.94
323	NASDAQ	NDAQ	Thu, Oct 23, 2003	2.94	2.95	2.94	2.94
322	NASDAQ	NDAQ	Wed, Oct 22, 2003	3.00	3.00	2.94	2.94
321	NASDAQ	NDAQ	Tue, Oct 21, 2003	2.98	2.98	2.94	2.98
320	NASDAQ	NDAQ	Mon, Oct 20, 2003	2.93	3.03	2.93	2.97
319	NASDAQ	NDAQ	Fri, Oct 17, 2003	2.90	2.97	2.90	2.96
318	NASDAQ	NDAQ	Thu, Oct 16, 2003	2.83	2.88	2.83	2.88
317	NASDAQ	NDAQ	Wed, Oct 15, 2003	2.82	2.83	2.80	2.83
316	NASDAQ	NDAQ	Tue, Oct 14, 2003	2.73	2.82	2.72	2.82
315	NASDAQ	NDAQ	Mon, Oct 13, 2003	2.70	2.73	2.70	2.71
314	NASDAQ	NDAQ	Fri, Oct 10, 2003	2.72	2.73	2.70	2.71
313	NASDAQ	NDAQ	Thu, Oct 9, 2003	2.72	2.72	2.68	2.72
312	NASDAQ	NDAQ	Wed, Oct 8, 2003	2.69	2.72	2.69	2.72
311	NASDAQ	NDAQ	Tue, Oct 7, 2003	2.70	2.70	2.67	2.67
310	NASDAQ	NDAQ	Mon, Oct 6, 2003	2.69	2.70	2.69	2.70
309	NASDAQ	NDAQ	Fri, Oct 3, 2003	2.68	2.70	2.68	2.69
308	NASDAQ	NDAQ	Wed, Oct 1, 2003	2.70	2.70	2.68	2.70
307	NASDAQ	NDAQ	Tue, Sep 30, 2003	2.68	2.70	2.68	2.68
306	NASDAQ	NDAQ	Mon, Sep 29, 2003	2.68	2.68	2.68	2.68
305	NASDAQ	NDAQ	Fri, Sep 26, 2003	2.77	2.77	2.70	2.75
304	NASDAQ	NDAQ	Thu, Sep 25, 2003	2.78	2.80	2.77	2.77
303	NASDAQ	NDAQ	Wed, Sep 24, 2003	2.78	2.80	2.78	2.80
302	NASDAQ	NDAQ	Tue, Sep 23, 2003	2.80	2.83	2.77	2.80
301	NASDAQ	NDAQ	Mon, Sep 22, 2003	2.70	2.77	2.67	2.77
300	NASDAQ	NDAQ	Fri, Sep 19, 2003	2.70	2.75	2.70	2.72
299	NASDAQ	NDAQ	Thu, Sep 18, 2003	2.67	2.83	2.67	2.75
298	NASDAQ	NDAQ	Wed, Sep 17, 2003	2.63	2.67	2.63	2.67
297	NASDAQ	NDAQ	Tue, Sep 16, 2003	2.63	2.67	2.60	2.62
296	NASDAQ	NDAQ	Mon, Sep 15, 2003	2.57	2.57	2.57	2.57
295	NASDAQ	NDAQ	Fri, Sep 12, 2003	2.53	2.63	2.53	2.58
294	NASDAQ	NDAQ	Thu, Sep 11, 2003	2.55	2.55	2.53	2.53
293	NASDAQ	NDAQ	Wed, Sep 10, 2003	2.55	2.55	2.53	2.55
292	NASDAQ	NDAQ	Tue, Sep 9, 2003	2.55	2.55	2.53	2.54
291	NASDAQ	NDAQ	Mon, Sep 8, 2003	2.55	2.57	2.55	2.55
290	NASDAQ	NDAQ	Fri, Sep 5, 2003	2.52	2.55	2.52	2.55
289	NASDAQ	NDAQ	Thu, Sep 4, 2003	2.53	2.60	2.52	2.52
288	NASDAQ	NDAQ	Wed, Sep 3, 2003	2.50	2.50	2.48	2.50
287	NASDAQ	NDAQ	Tue, Sep 2, 2003	2.38	2.50	2.38	2.50
286	NASDAQ	NDAQ	Fri, Aug 29, 2003	2.40	2.42	2.38	2.42
285	NASDAQ	NDAQ	Thu, Aug 28, 2003	2.37	2.37	2.37	2.37
284	NASDAQ	NDAQ	Wed, Aug 27, 2003	2.41	2.41	2.37	2.40
283	NASDAQ	NDAQ	Tue, Aug 26, 2003	2.37	2.41	2.37	2.41
282	NASDAQ	NDAQ	Mon, Aug 25, 2003	2.38	2.38	2.37	2.37
281	NASDAQ	NDAQ	Fri, Aug 22, 2003	2.38	2.43	2.37	2.43
280	NASDAQ	NDAQ	Thu, Aug 21, 2003	2.37	2.42	2.37	2.40
279	NASDAQ	NDAQ	Wed, Aug 20, 2003	2.30	2.33	2.30	2.33
278	NASDAQ	NDAQ	Tue, Aug 19, 2003	2.37	2.40	2.23	2.33
277	NASDAQ	NDAQ	Mon, Aug 18, 2003	2.45	2.48	2.38	2.38
276	NASDAQ	NDAQ	Fri, Aug 15, 2003	2.35	2.48	2.35	2.48
275	NASDAQ	NDAQ	Thu, Aug 14, 2003	2.38	2.47	2.38	2.47
274	NASDAQ	NDAQ	Wed, Aug 13, 2003	2.42	2.47	2.40	2.40
273	NASDAQ	NDAQ	Tue, Aug 12, 2003	2.40	2.42	2.40	2.42
272	NASDAQ	NDAQ	Mon, Aug 11, 2003	2.33	2.38	2.33	2.38
271	NASDAQ	NDAQ	Fri, Aug 8, 2003	2.18	2.33	2.17	2.33
270	NASDAQ	NDAQ	Thu, Aug 7, 2003	2.27	2.31	2.17	2.22
269	NASDAQ	NDAQ	Wed, Aug 6, 2003	2.73	2.73	2.33	2.33
268	NASDAQ	NDAQ	Tue, Aug 5, 2003	2.82	2.82	2.72	2.72
267	NASDAQ	NDAQ	Mon, Aug 4, 2003	2.82	2.83	2.75	2.75
266	NASDAQ	NDAQ	Fri, Aug 1, 2003	2.85	2.87	2.83	2.83
265	NASDAQ	NDAQ	Thu, Jul 31, 2003	2.83	2.90	2.83	2.87
264	NASDAQ	NDAQ	Wed, Jul 30, 2003	2.83	2.93	2.83	2.87
263	NASDAQ	NDAQ	Tue, Jul 29, 2003	2.82	2.85	2.81	2.85
262	NASDAQ	NDAQ	Mon, Jul 28, 2003	2.85	2.85	2.82	2.83
261	NASDAQ	NDAQ	Fri, Jul 25, 2003	2.82	2.82	2.82	2.82
260	NASDAQ	NDAQ	Thu, Jul 24, 2003	2.82	2.82	2.82	2.82
259	NASDAQ	NDAQ	Wed, Jul 23, 2003	2.78	2.82	2.78	2.82
258	NASDAQ	NDAQ	Tue, Jul 22, 2003	2.87	2.87	2.75	2.77
257	NASDAQ	NDAQ	Mon, Jul 21, 2003	2.97	2.97	2.87	2.87
256	NASDAQ	NDAQ	Fri, Jul 18, 2003	2.97	2.97	2.75	2.97
255	NASDAQ	NDAQ	Thu, Jul 17, 2003	3.03	3.03	2.92	3.02
254	NASDAQ	NDAQ	Wed, Jul 16, 2003	3.30	3.37	3.17	3.17
253	NASDAQ	NDAQ	Tue, Jul 15, 2003	3.25	3.33	3.23	3.25
252	NASDAQ	NDAQ	Mon, Jul 14, 2003	3.07	3.18	3.07	3.18
251	NASDAQ	NDAQ	Fri, Jul 11, 2003	3.06	3.07	3.05	3.05
250	NASDAQ	NDAQ	Thu, Jul 10, 2003	3.13	3.13	3.00	3.02
249	NASDAQ	NDAQ	Wed, Jul 9, 2003	2.93	3.17	2.92	3.09
248	NASDAQ	NDAQ	Tue, Jul 8, 2003	2.70	2.87	2.67	2.87
247	NASDAQ	NDAQ	Mon, Jul 7, 2003	2.72	2.72	2.67	2.67
246	NASDAQ	NDAQ	Thu, Jul 3, 2003	2.67	2.75	2.67	2.75
245	NASDAQ	NDAQ	Wed, Jul 2, 2003	2.65	2.72	2.65	2.72
244	NASDAQ	NDAQ	Tue, Jul 1, 2003	2.68	2.70	2.58	2.58
243	NASDAQ	NDAQ	Mon, Jun 30, 2003	2.82	2.82	2.68	2.68
242	NASDAQ	NDAQ	Fri, Jun 27, 2003	2.65	2.92	2.60	2.75
241	NASDAQ	NDAQ	Thu, Jun 26, 2003	2.38	2.60	2.38	2.60
240	NASDAQ	NDAQ	Wed, Jun 25, 2003	2.38	2.38	2.37	2.37
239	NASDAQ	NDAQ	Tue, Jun 24, 2003	2.37	2.38	2.35	2.38
238	NASDAQ	NDAQ	Mon, Jun 23, 2003	2.37	2.37	2.30	2.33
237	NASDAQ	NDAQ	Fri, Jun 20, 2003	2.38	2.38	2.37	2.38
236	NASDAQ	NDAQ	Thu, Jun 19, 2003	2.37	2.41	2.30	2.30
235	NASDAQ	NDAQ	Wed, Jun 18, 2003	2.35	2.47	2.35	2.37
234	NASDAQ	NDAQ	Tue, Jun 17, 2003	2.47	2.57	2.33	2.33
233	NASDAQ	NDAQ	Mon, Jun 16, 2003	2.13	2.45	2.13	2.43
232	NASDAQ	NDAQ	Fri, Jun 13, 2003	2.10	2.13	2.08	2.13
231	NASDAQ	NDAQ	Thu, Jun 12, 2003	2.10	2.10	2.08	2.08
230	NASDAQ	NDAQ	Wed, Jun 11, 2003	2.10	2.12	2.07	2.07
229	NASDAQ	NDAQ	Tue, Jun 10, 2003	2.10	2.13	2.10	2.10
228	NASDAQ	NDAQ	Mon, Jun 9, 2003	2.11	2.13	2.10	2.10
227	NASDAQ	NDAQ	Fri, Jun 6, 2003	2.07	2.15	2.07	2.13
226	NASDAQ	NDAQ	Thu, Jun 5, 2003	2.08	2.10	2.05	2.10
225	NASDAQ	NDAQ	Wed, Jun 4, 2003	2.08	2.08	2.07	2.07
224	NASDAQ	NDAQ	Tue, Jun 3, 2003	2.10	2.10	2.07	2.07
223	NASDAQ	NDAQ	Mon, Jun 2, 2003	2.07	2.11	2.07	2.11
222	NASDAQ	NDAQ	Fri, May 30, 2003	2.00	2.07	2.00	2.07
221	NASDAQ	NDAQ	Thu, May 29, 2003	1.98	2.02	1.97	2.02
220	NASDAQ	NDAQ	Wed, May 28, 2003	1.98	2.00	1.98	2.00
219	NASDAQ	NDAQ	Tue, May 27, 2003	1.98	1.98	1.97	1.97
218	NASDAQ	NDAQ	Fri, May 23, 2003	2.02	2.02	1.95	1.95
217	NASDAQ	NDAQ	Thu, May 22, 2003	2.04	2.04	2.02	2.02
216	NASDAQ	NDAQ	Wed, May 21, 2003	2.06	2.06	2.03	2.05
215	NASDAQ	NDAQ	Tue, May 20, 2003	2.11	2.11	2.07	2.07
214	NASDAQ	NDAQ	Mon, May 19, 2003	2.12	2.12	2.12	2.12
213	NASDAQ	NDAQ	Fri, May 16, 2003	2.10	2.13	2.10	2.10
212	NASDAQ	NDAQ	Thu, May 15, 2003	2.10	2.14	2.10	2.12
211	NASDAQ	NDAQ	Wed, May 14, 2003	2.10	2.12	2.10	2.12
210	NASDAQ	NDAQ	Tue, May 13, 2003	2.12	2.12	2.10	2.10
209	NASDAQ	NDAQ	Mon, May 12, 2003	2.13	2.13	2.10	2.11
208	NASDAQ	NDAQ	Fri, May 9, 2003	2.09	2.10	2.08	2.08
207	NASDAQ	NDAQ	Thu, May 8, 2003	2.10	2.13	2.10	2.13
206	NASDAQ	NDAQ	Wed, May 7, 2003	2.13	2.13	2.13	2.13
205	NASDAQ	NDAQ	Tue, May 6, 2003	2.13	2.13	2.13	2.13
204	NASDAQ	NDAQ	Mon, May 5, 2003	2.16	2.16	2.12	2.12
203	NASDAQ	NDAQ	Fri, May 2, 2003	2.08	2.16	2.08	2.15
202	NASDAQ	NDAQ	Thu, May 1, 2003	2.15	2.15	2.07	2.07
201	NASDAQ	NDAQ	Wed, Apr 30, 2003	2.00	2.10	2.00	2.10
200	NASDAQ	NDAQ	Tue, Apr 29, 2003	1.88	2.07	1.85	2.01
199	NASDAQ	NDAQ	Mon, Apr 28, 2003	1.90	1.96	1.90	1.91
198	NASDAQ	NDAQ	Fri, Apr 25, 2003	1.75	1.97	1.75	1.97
197	NASDAQ	NDAQ	Thu, Apr 24, 2003	1.75	1.75	1.74	1.75
196	NASDAQ	NDAQ	Wed, Apr 23, 2003	1.75	1.75	1.74	1.75
195	NASDAQ	NDAQ	Tue, Apr 22, 2003	1.75	1.77	1.73	1.77
194	NASDAQ	NDAQ	Mon, Apr 21, 2003	1.75	1.75	1.73	1.75
193	NASDAQ	NDAQ	Thu, Apr 17, 2003	1.75	1.75	1.74	1.75
192	NASDAQ	NDAQ	Wed, Apr 16, 2003	1.75	1.75	1.73	1.75
191	NASDAQ	NDAQ	Tue, Apr 15, 2003	1.77	1.77	1.72	1.76
190	NASDAQ	NDAQ	Mon, Apr 14, 2003	1.80	1.80	1.75	1.77
189	NASDAQ	NDAQ	Fri, Apr 11, 2003	1.80	1.80	1.77	1.77
188	NASDAQ	NDAQ	Thu, Apr 10, 2003	1.83	1.87	1.82	1.83
187	NASDAQ	NDAQ	Wed, Apr 9, 2003	2.06	2.06	1.77	1.79
186	NASDAQ	NDAQ	Tue, Apr 8, 2003	2.05	2.07	2.05	2.07
185	NASDAQ	NDAQ	Mon, Apr 7, 2003	2.01	2.08	2.01	2.05
184	NASDAQ	NDAQ	Fri, Apr 4, 2003	2.17	2.17	2.00	2.00
183	NASDAQ	NDAQ	Thu, Apr 3, 2003	2.32	2.32	2.17	2.17
182	NASDAQ	NDAQ	Tue, Apr 1, 2003	2.33	2.33	2.32	2.33
181	NASDAQ	NDAQ	Mon, Mar 31, 2003	2.32	2.33	2.32	2.32
180	NASDAQ	NDAQ	Fri, Mar 28, 2003	2.32	2.32	2.32	2.32
179	NASDAQ	NDAQ	Thu, Mar 27, 2003	2.33	2.33	2.33	2.33
178	NASDAQ	NDAQ	Wed, Mar 26, 2003	2.33	2.33	2.32	2.33
177	NASDAQ	NDAQ	Tue, Mar 25, 2003	2.37	2.38	2.33	2.33
176	NASDAQ	NDAQ	Mon, Mar 24, 2003	2.32	2.32	2.32	2.32
175	NASDAQ	NDAQ	Fri, Mar 21, 2003	2.30	2.35	2.30	2.33
174	NASDAQ	NDAQ	Thu, Mar 20, 2003	2.33	2.38	2.33	2.38
173	NASDAQ	NDAQ	Wed, Mar 19, 2003	2.40	2.40	2.33	2.40
172	NASDAQ	NDAQ	Tue, Mar 18, 2003	2.33	2.40	2.32	2.40
171	NASDAQ	NDAQ	Mon, Mar 17, 2003	2.33	2.33	2.33	2.33
170	NASDAQ	NDAQ	Fri, Mar 14, 2003	2.33	2.33	2.33	2.33
169	NASDAQ	NDAQ	Thu, Mar 13, 2003	2.33	2.33	2.33	2.33
168	NASDAQ	NDAQ	Wed, Mar 12, 2003	2.33	2.33	2.28	2.30
167	NASDAQ	NDAQ	Tue, Mar 11, 2003	2.25	2.34	2.25	2.30
166	NASDAQ	NDAQ	Mon, Mar 10, 2003	2.55	2.57	2.55	2.57
165	NASDAQ	NDAQ	Fri, Mar 7, 2003	2.55	2.57	2.55	2.57
164	NASDAQ	NDAQ	Thu, Mar 6, 2003	2.59	2.63	2.58	2.63
163	NASDAQ	NDAQ	Tue, Mar 4, 2003	2.63	2.63	2.60	2.60
162	NASDAQ	NDAQ	Mon, Mar 3, 2003	2.58	2.60	2.58	2.58
161	NASDAQ	NDAQ	Fri, Feb 28, 2003	2.59	2.63	2.58	2.58
160	NASDAQ	NDAQ	Thu, Feb 27, 2003	2.59	2.65	2.59	2.63
159	NASDAQ	NDAQ	Wed, Feb 26, 2003	2.59	2.59	2.59	2.59
158	NASDAQ	NDAQ	Tue, Feb 25, 2003	2.58	2.58	2.58	2.58
157	NASDAQ	NDAQ	Mon, Feb 24, 2003	2.67	2.67	2.63	2.67
156	NASDAQ	NDAQ	Fri, Feb 21, 2003	2.63	2.65	2.63	2.65
155	NASDAQ	NDAQ	Thu, Feb 20, 2003	2.75	2.75	2.63	2.65
154	NASDAQ	NDAQ	Wed, Feb 19, 2003	2.67	2.70	2.65	2.70
153	NASDAQ	NDAQ	Tue, Feb 18, 2003	2.67	2.67	2.67	2.67
152	NASDAQ	NDAQ	Fri, Feb 14, 2003	2.67	2.67	2.67	2.67
151	NASDAQ	NDAQ	Thu, Feb 13, 2003	2.57	2.67	2.57	2.67
150	NASDAQ	NDAQ	Wed, Feb 12, 2003	2.72	2.78	2.63	2.63
149	NASDAQ	NDAQ	Tue, Feb 11, 2003	3.00	3.00	2.70	2.70
148	NASDAQ	NDAQ	Mon, Feb 10, 2003	3.07	3.07	3.00	3.00
147	NASDAQ	NDAQ	Fri, Feb 7, 2003	3.03	3.06	3.03	3.06
146	NASDAQ	NDAQ	Thu, Feb 6, 2003	3.03	3.03	3.03	3.03
145	NASDAQ	NDAQ	Wed, Feb 5, 2003	3.03	3.03	3.03	3.03
144	NASDAQ	NDAQ	Tue, Feb 4, 2003	3.03	3.07	3.03	3.07
143	NASDAQ	NDAQ	Mon, Feb 3, 2003	3.03	3.08	3.03	3.03
142	NASDAQ	NDAQ	Fri, Jan 31, 2003	3.03	3.08	3.03	3.03
141	NASDAQ	NDAQ	Thu, Jan 30, 2003	3.04	3.04	3.03	3.03
140	NASDAQ	NDAQ	Wed, Jan 29, 2003	3.07	3.07	3.03	3.04
139	NASDAQ	NDAQ	Tue, Jan 28, 2003	3.07	3.07	3.07	3.07
138	NASDAQ	NDAQ	Mon, Jan 27, 2003	3.07	3.10	3.07	3.10
137	NASDAQ	NDAQ	Fri, Jan 24, 2003	3.08	3.10	3.07	3.07
136	NASDAQ	NDAQ	Thu, Jan 23, 2003	3.12	3.12	3.08	3.08
135	NASDAQ	NDAQ	Wed, Jan 22, 2003	3.12	3.12	3.12	3.12
134	NASDAQ	NDAQ	Tue, Jan 21, 2003	3.17	3.25	3.13	3.17
133	NASDAQ	NDAQ	Fri, Jan 17, 2003	3.17	3.17	3.17	3.17
132	NASDAQ	NDAQ	Thu, Jan 16, 2003	3.28	3.28	3.17	3.25
131	NASDAQ	NDAQ	Wed, Jan 15, 2003	3.25	3.27	3.13	3.27
130	NASDAQ	NDAQ	Tue, Jan 14, 2003	3.08	3.08	3.03	3.07
129	NASDAQ	NDAQ	Mon, Jan 13, 2003	3.08	3.34	3.05	3.34
128	NASDAQ	NDAQ	Fri, Jan 10, 2003	3.08	3.25	3.03	3.08
127	NASDAQ	NDAQ	Thu, Jan 9, 2003	3.38	3.43	3.07	3.17
126	NASDAQ	NDAQ	Wed, Jan 8, 2003	3.43	3.43	3.35	3.40
125	NASDAQ	NDAQ	Tue, Jan 7, 2003	3.43	3.44	3.43	3.43
124	NASDAQ	NDAQ	Mon, Jan 6, 2003	3.48	3.48	3.47	3.47
123	NASDAQ	NDAQ	Fri, Jan 3, 2003	3.42	3.42	3.42	3.42
122	NASDAQ	NDAQ	Thu, Jan 2, 2003	3.34	3.48	3.34	3.42
121	NASDAQ	NDAQ	Tue, Dec 31, 2002	3.60	3.60	3.33	3.33
120	NASDAQ	NDAQ	Mon, Dec 30, 2002	3.60	3.60	3.51	3.51
119	NASDAQ	NDAQ	Thu, Dec 26, 2002	3.52	3.52	3.50	3.50
118	NASDAQ	NDAQ	Mon, Dec 23, 2002	3.55	3.70	3.55	3.60
117	NASDAQ	NDAQ	Fri, Dec 20, 2002	3.50	3.50	3.50	3.50
116	NASDAQ	NDAQ	Thu, Dec 19, 2002	3.68	3.68	3.50	3.68
115	NASDAQ	NDAQ	Wed, Dec 18, 2002	3.67	3.73	3.67	3.68
114	NASDAQ	NDAQ	Tue, Dec 17, 2002	3.68	3.73	3.67	3.67
113	NASDAQ	NDAQ	Mon, Dec 16, 2002	3.73	3.73	3.68	3.68
112	NASDAQ	NDAQ	Fri, Dec 13, 2002	3.65	3.68	3.60	3.67
111	NASDAQ	NDAQ	Thu, Dec 12, 2002	3.55	3.73	3.55	3.70
110	NASDAQ	NDAQ	Wed, Dec 11, 2002	3.50	3.55	3.50	3.53
109	NASDAQ	NDAQ	Tue, Dec 10, 2002	3.55	3.58	3.50	3.53
108	NASDAQ	NDAQ	Mon, Dec 9, 2002	3.50	3.58	3.48	3.48
107	NASDAQ	NDAQ	Fri, Dec 6, 2002	3.47	3.58	3.47	3.57
106	NASDAQ	NDAQ	Thu, Dec 5, 2002	3.35	3.50	3.35	3.50
105	NASDAQ	NDAQ	Wed, Dec 4, 2002	3.35	3.42	3.35	3.35
104	NASDAQ	NDAQ	Mon, Dec 2, 2002	3.33	3.40	3.33	3.38
103	NASDAQ	NDAQ	Fri, Nov 29, 2002	3.33	3.67	3.33	3.33
102	NASDAQ	NDAQ	Wed, Nov 27, 2002	3.10	3.33	3.10	3.33
101	NASDAQ	NDAQ	Tue, Nov 26, 2002	2.80	3.12	2.80	3.10
100	NASDAQ	NDAQ	Mon, Nov 25, 2002	2.80	2.80	2.80	2.80
99	NASDAQ	NDAQ	Fri, Nov 22, 2002	2.75	2.80	2.75	2.80
98	NASDAQ	NDAQ	Thu, Nov 21, 2002	2.80	2.80	2.74	2.80
97	NASDAQ	NDAQ	Wed, Nov 20, 2002	2.80	2.80	2.80	2.80
96	NASDAQ	NDAQ	Tue, Nov 19, 2002	2.80	2.80	2.75	2.76
95	NASDAQ	NDAQ	Mon, Nov 18, 2002	2.82	2.83	2.81	2.83
94	NASDAQ	NDAQ	Fri, Nov 15, 2002	2.83	2.83	2.80	2.80
93	NASDAQ	NDAQ	Thu, Nov 14, 2002	2.79	2.82	2.79	2.82
92	NASDAQ	NDAQ	Wed, Nov 13, 2002	2.63	2.79	2.63	2.79
91	NASDAQ	NDAQ	Tue, Nov 12, 2002	2.63	2.63	2.63	2.63
90	NASDAQ	NDAQ	Mon, Nov 11, 2002	2.57	2.63	2.56	2.63
89	NASDAQ	NDAQ	Thu, Nov 7, 2002	2.57	2.57	2.50	2.50
88	NASDAQ	NDAQ	Wed, Nov 6, 2002	2.53	2.53	2.53	2.53
87	NASDAQ	NDAQ	Tue, Nov 5, 2002	2.50	2.50	2.50	2.50
86	NASDAQ	NDAQ	Mon, Nov 4, 2002	2.57	2.57	2.50	2.50
85	NASDAQ	NDAQ	Fri, Nov 1, 2002	2.45	2.50	2.45	2.50
84	NASDAQ	NDAQ	Thu, Oct 31, 2002	2.52	2.52	2.48	2.50
83	NASDAQ	NDAQ	Wed, Oct 30, 2002	2.43	2.55	2.42	2.52
82	NASDAQ	NDAQ	Tue, Oct 29, 2002	2.50	2.58	2.43	2.58
81	NASDAQ	NDAQ	Mon, Oct 28, 2002	2.50	2.50	2.33	2.33
80	NASDAQ	NDAQ	Fri, Oct 25, 2002	2.33	2.40	2.12	2.40
79	NASDAQ	NDAQ	Thu, Oct 24, 2002	2.57	2.57	2.40	2.42
78	NASDAQ	NDAQ	Wed, Oct 23, 2002	2.60	2.60	2.57	2.60
77	NASDAQ	NDAQ	Tue, Oct 22, 2002	2.67	2.70	2.67	2.67
76	NASDAQ	NDAQ	Mon, Oct 21, 2002	2.75	2.75	2.63	2.68
75	NASDAQ	NDAQ	Fri, Oct 18, 2002	2.75	2.75	2.75	2.75
74	NASDAQ	NDAQ	Thu, Oct 17, 2002	2.77	2.77	2.67	2.75
73	NASDAQ	NDAQ	Wed, Oct 16, 2002	2.82	2.83	2.75	2.78
72	NASDAQ	NDAQ	Tue, Oct 15, 2002	2.93	2.93	2.82	2.88
71	NASDAQ	NDAQ	Mon, Oct 14, 2002	2.98	3.00	2.97	3.00
70	NASDAQ	NDAQ	Fri, Oct 11, 2002	3.03	3.03	2.98	3.00
69	NASDAQ	NDAQ	Thu, Oct 10, 2002	3.00	3.00	3.00	3.00
68	NASDAQ	NDAQ	Wed, Oct 9, 2002	3.08	3.10	3.00	3.00
67	NASDAQ	NDAQ	Tue, Oct 8, 2002	3.10	3.10	3.08	3.08
66	NASDAQ	NDAQ	Mon, Oct 7, 2002	3.13	3.17	3.13	3.17
65	NASDAQ	NDAQ	Fri, Oct 4, 2002	3.18	3.18	3.18	3.18
64	NASDAQ	NDAQ	Thu, Oct 3, 2002	3.18	3.18	3.18	3.18
63	NASDAQ	NDAQ	Wed, Oct 2, 2002	3.17	3.17	3.10	3.16
62	NASDAQ	NDAQ	Tue, Oct 1, 2002	3.17	3.17	3.17	3.17
61	NASDAQ	NDAQ	Mon, Sep 30, 2002	3.10	3.12	3.10	3.12
60	NASDAQ	NDAQ	Fri, Sep 27, 2002	3.20	3.20	3.10	3.16
59	NASDAQ	NDAQ	Thu, Sep 26, 2002	3.23	3.23	3.23	3.23
58	NASDAQ	NDAQ	Wed, Sep 25, 2002	3.20	3.23	3.17	3.20
57	NASDAQ	NDAQ	Tue, Sep 24, 2002	3.13	3.13	3.13	3.13
56	NASDAQ	NDAQ	Mon, Sep 23, 2002	3.25	3.25	3.23	3.23
55	NASDAQ	NDAQ	Fri, Sep 20, 2002	3.22	3.22	3.13	3.13
54	NASDAQ	NDAQ	Thu, Sep 19, 2002	3.27	3.27	3.27	3.27
53	NASDAQ	NDAQ	Wed, Sep 18, 2002	3.29	3.29	3.29	3.29
52	NASDAQ	NDAQ	Tue, Sep 17, 2002	3.25	3.30	3.25	3.30
51	NASDAQ	NDAQ	Mon, Sep 16, 2002	3.31	3.33	3.28	3.33
50	NASDAQ	NDAQ	Fri, Sep 13, 2002	3.30	3.31	3.30	3.31
49	NASDAQ	NDAQ	Thu, Sep 12, 2002	3.37	3.37	3.30	3.30
48	NASDAQ	NDAQ	Wed, Sep 11, 2002	3.33	3.35	3.30	3.35
47	NASDAQ	NDAQ	Tue, Sep 10, 2002	3.30	3.32	3.27	3.30
46	NASDAQ	NDAQ	Mon, Sep 9, 2002	3.25	3.30	3.23	3.27
45	NASDAQ	NDAQ	Fri, Sep 6, 2002	3.10	3.23	3.10	3.23
44	NASDAQ	NDAQ	Thu, Sep 5, 2002	3.10	3.10	3.10	3.10
43	NASDAQ	NDAQ	Wed, Sep 4, 2002	3.12	3.17	2.97	3.10
42	NASDAQ	NDAQ	Tue, Sep 3, 2002	3.32	3.33	3.10	3.30
41	NASDAQ	NDAQ	Fri, Aug 30, 2002	3.43	3.43	3.33	3.33
40	NASDAQ	NDAQ	Thu, Aug 29, 2002	3.40	3.40	3.37	3.40
39	NASDAQ	NDAQ	Wed, Aug 28, 2002	3.50	3.50	3.33	3.37
38	NASDAQ	NDAQ	Tue, Aug 27, 2002	3.62	3.67	3.50	3.50
37	NASDAQ	NDAQ	Mon, Aug 26, 2002	3.67	3.67	3.62	3.62
36	NASDAQ	NDAQ	Fri, Aug 23, 2002	3.67	3.70	3.67	3.70
35	NASDAQ	NDAQ	Thu, Aug 22, 2002	3.92	3.92	3.67	3.67
34	NASDAQ	NDAQ	Wed, Aug 21, 2002	3.97	4.00	3.92	3.92
33	NASDAQ	NDAQ	Tue, Aug 20, 2002	3.87	3.87	3.87	3.87
32	NASDAQ	NDAQ	Mon, Aug 19, 2002	4.05	4.05	3.88	3.88
31	NASDAQ	NDAQ	Fri, Aug 16, 2002	4.00	4.05	4.00	4.05
30	NASDAQ	NDAQ	Thu, Aug 15, 2002	4.05	4.05	4.03	4.03
29	NASDAQ	NDAQ	Wed, Aug 14, 2002	4.05	4.07	4.05	4.07
28	NASDAQ	NDAQ	Tue, Aug 13, 2002	4.07	4.07	4.03	4.07
27	NASDAQ	NDAQ	Mon, Aug 12, 2002	4.05	4.05	4.03	4.05
26	NASDAQ	NDAQ	Fri, Aug 9, 2002	4.05	4.05	4.05	4.05
25	NASDAQ	NDAQ	Thu, Aug 8, 2002	4.03	4.03	4.02	4.03
24	NASDAQ	NDAQ	Wed, Aug 7, 2002	3.99	4.02	3.98	4.02
23	NASDAQ	NDAQ	Tue, Aug 6, 2002	4.00	4.00	4.00	4.00
22	NASDAQ	NDAQ	Mon, Aug 5, 2002	3.97	4.00	3.95	3.95
21	NASDAQ	NDAQ	Thu, Aug 1, 2002	3.93	3.97	3.93	3.93
20	NASDAQ	NDAQ	Wed, Jul 31, 2002	3.97	4.00	3.92	4.00
19	NASDAQ	NDAQ	Tue, Jul 30, 2002	3.75	3.95	3.75	3.83
18	NASDAQ	NDAQ	Mon, Jul 29, 2002	3.50	3.70	3.48	3.70
17	NASDAQ	NDAQ	Thu, Jul 25, 2002	3.50	3.50	3.38	3.38
16	NASDAQ	NDAQ	Wed, Jul 24, 2002	3.40	3.50	3.40	3.50
15	NASDAQ	NDAQ	Tue, Jul 23, 2002	3.40	3.40	3.40	3.40
14	NASDAQ	NDAQ	Mon, Jul 22, 2002	3.50	3.50	3.33	3.40
13	NASDAQ	NDAQ	Fri, Jul 19, 2002	3.87	3.87	3.35	3.50
12	NASDAQ	NDAQ	Thu, Jul 18, 2002	4.10	4.10	3.92	3.92
11	NASDAQ	NDAQ	Wed, Jul 17, 2002	4.17	4.17	4.08	4.17
10	NASDAQ	NDAQ	Tue, Jul 16, 2002	4.25	4.25	4.17	4.17
9	NASDAQ	NDAQ	Mon, Jul 15, 2002	4.92	4.92	4.17	4.25
8	NASDAQ	NDAQ	Fri, Jul 12, 2002	5.00	5.00	5.00	5.00
7	NASDAQ	NDAQ	Wed, Jul 10, 2002	4.58	5.17	4.58	5.17
6	NASDAQ	NDAQ	Tue, Jul 9, 2002	4.67	5.17	4.67	5.17
5	NASDAQ	NDAQ	Mon, Jul 8, 2002	4.67	4.67	4.67	4.67
4	NASDAQ	NDAQ	Fri, Jul 5, 2002	5.00	5.00	5.00	5.00
3	NASDAQ	NDAQ	Wed, Jul 3, 2002	4.67	5.33	4.67	5.00
2	NASDAQ	NDAQ	Tue, Jul 2, 2002	5.17	5.50	5.00	5.04
1	NASDAQ	NDAQ	Mon, Jul 1, 2002	5.00	5.00	5.00	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Nasdaq Inc NASDAQ:NDAQ 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