NICE Ltd - American Depositary Shares each representing one Ordinary Share NASDAQ:NICE Historical Prices

Below are the 7076 trading days of historical prices for NICE.

#	Exchange	Symbol	Date	Open	High	Low	Close
7076	NASDAQ	NICE	Thu, Mar 7, 2024	237.97	239.52	235.70	238.97
7075	NASDAQ	NICE	Wed, Mar 6, 2024	241.15	242.51	236.83	237.05
7074	NASDAQ	NICE	Tue, Mar 5, 2024	242.84	242.84	237.11	239.01
7073	NASDAQ	NICE	Mon, Mar 4, 2024	250.00	250.20	245.83	245.98
7072	NASDAQ	NICE	Fri, Mar 1, 2024	246.10	249.58	245.20	248.75
7071	NASDAQ	NICE	Thu, Feb 29, 2024	246.51	247.91	242.78	245.15
7070	NASDAQ	NICE	Wed, Feb 28, 2024	246.72	247.10	242.31	245.26
7069	NASDAQ	NICE	Tue, Feb 27, 2024	247.32	249.38	241.21	248.89
7068	NASDAQ	NICE	Mon, Feb 26, 2024	237.18	246.47	237.00	243.43
7067	NASDAQ	NICE	Fri, Feb 23, 2024	245.92	247.49	236.27	238.20
7066	NASDAQ	NICE	Thu, Feb 22, 2024	239.38	253.00	239.32	245.50
7065	NASDAQ	NICE	Wed, Feb 21, 2024	226.57	227.12	223.66	225.89
7064	NASDAQ	NICE	Tue, Feb 20, 2024	225.80	229.61	223.55	228.41
7063	NASDAQ	NICE	Fri, Feb 16, 2024	225.50	225.50	221.29	224.60
7062	NASDAQ	NICE	Thu, Feb 15, 2024	224.70	226.60	222.59	224.53
7061	NASDAQ	NICE	Wed, Feb 14, 2024	219.07	225.83	217.49	224.70
7060	NASDAQ	NICE	Tue, Feb 13, 2024	219.34	222.49	216.78	218.04
7059	NASDAQ	NICE	Mon, Feb 12, 2024	220.84	222.83	219.48	221.37
7058	NASDAQ	NICE	Fri, Feb 9, 2024	220.51	221.84	217.08	221.10
7057	NASDAQ	NICE	Thu, Feb 8, 2024	219.31	219.69	216.86	218.37
7056	NASDAQ	NICE	Wed, Feb 7, 2024	217.38	219.63	215.70	217.14
7055	NASDAQ	NICE	Tue, Feb 6, 2024	212.92	214.99	210.78	214.99
7054	NASDAQ	NICE	Mon, Feb 5, 2024	213.57	215.00	210.90	211.36
7053	NASDAQ	NICE	Fri, Feb 2, 2024	210.31	216.80	209.39	213.82
7052	NASDAQ	NICE	Thu, Feb 1, 2024	207.04	212.66	206.32	211.71
7051	NASDAQ	NICE	Wed, Jan 31, 2024	211.00	212.22	205.74	208.10
7050	NASDAQ	NICE	Tue, Jan 30, 2024	216.49	216.67	213.05	213.39
7049	NASDAQ	NICE	Mon, Jan 29, 2024	213.01	215.50	212.30	215.39
7048	NASDAQ	NICE	Fri, Jan 26, 2024	217.62	218.81	213.55	214.00
7047	NASDAQ	NICE	Thu, Jan 25, 2024	218.12	220.44	217.52	217.86
7046	NASDAQ	NICE	Wed, Jan 24, 2024	217.70	218.54	216.30	216.81
7045	NASDAQ	NICE	Tue, Jan 23, 2024	213.91	218.32	212.87	216.50
7044	NASDAQ	NICE	Mon, Jan 22, 2024	211.65	216.56	211.61	213.58
7043	NASDAQ	NICE	Fri, Jan 19, 2024	204.33	212.54	203.43	212.22
7042	NASDAQ	NICE	Thu, Jan 18, 2024	206.96	208.26	202.98	203.15
7041	NASDAQ	NICE	Wed, Jan 17, 2024	203.53	204.97	201.63	204.63
7040	NASDAQ	NICE	Tue, Jan 16, 2024	207.14	208.54	205.06	205.71
7039	NASDAQ	NICE	Fri, Jan 12, 2024	211.97	213.32	206.48	208.04
7038	NASDAQ	NICE	Thu, Jan 11, 2024	213.80	215.48	211.45	212.57
7037	NASDAQ	NICE	Wed, Jan 10, 2024	208.11	213.12	208.11	211.76
7036	NASDAQ	NICE	Tue, Jan 9, 2024	204.67	209.10	204.67	207.67
7035	NASDAQ	NICE	Mon, Jan 8, 2024	195.10	207.14	195.10	206.72
7034	NASDAQ	NICE	Fri, Jan 5, 2024	194.50	197.98	193.84	194.60
7033	NASDAQ	NICE	Thu, Jan 4, 2024	191.61	195.09	191.47	194.25
7032	NASDAQ	NICE	Wed, Jan 3, 2024	193.57	195.05	191.36	192.14
7031	NASDAQ	NICE	Tue, Jan 2, 2024	198.77	198.77	191.31	192.76
7030	NASDAQ	NICE	Fri, Dec 29, 2023	200.52	202.12	198.57	199.51
7029	NASDAQ	NICE	Thu, Dec 28, 2023	202.48	202.56	200.77	201.20
7028	NASDAQ	NICE	Wed, Dec 27, 2023	202.58	204.15	202.00	202.48
7027	NASDAQ	NICE	Tue, Dec 26, 2023	201.71	202.65	200.83	202.49
7026	NASDAQ	NICE	Fri, Dec 22, 2023	199.89	201.67	199.22	200.67
7025	NASDAQ	NICE	Thu, Dec 21, 2023	200.68	201.57	198.58	201.06
7024	NASDAQ	NICE	Wed, Dec 20, 2023	201.74	204.50	197.95	198.00
7023	NASDAQ	NICE	Tue, Dec 19, 2023	200.32	202.27	198.59	201.71
7022	NASDAQ	NICE	Mon, Dec 18, 2023	200.07	201.02	198.76	200.25
7021	NASDAQ	NICE	Fri, Dec 15, 2023	202.95	204.91	197.65	199.20
7020	NASDAQ	NICE	Thu, Dec 14, 2023	202.36	205.76	200.00	200.02
7019	NASDAQ	NICE	Wed, Dec 13, 2023	198.93	200.73	195.55	200.64
7018	NASDAQ	NICE	Tue, Dec 12, 2023	201.17	202.51	198.71	199.06
7017	NASDAQ	NICE	Mon, Dec 11, 2023	201.50	206.00	201.14	201.17
7016	NASDAQ	NICE	Fri, Dec 8, 2023	199.26	203.61	199.12	203.20
7015	NASDAQ	NICE	Thu, Dec 7, 2023	199.45	201.19	196.68	201.04
7014	NASDAQ	NICE	Wed, Dec 6, 2023	200.79	204.00	198.55	198.57
7013	NASDAQ	NICE	Tue, Dec 5, 2023	194.51	200.22	191.48	199.60
7012	NASDAQ	NICE	Mon, Dec 4, 2023	189.64	195.45	188.58	193.79
7011	NASDAQ	NICE	Fri, Dec 1, 2023	189.70	190.00	184.75	188.49
7010	NASDAQ	NICE	Thu, Nov 30, 2023	193.42	193.75	189.30	189.75
7009	NASDAQ	NICE	Wed, Nov 29, 2023	195.10	196.67	192.98	193.78
7008	NASDAQ	NICE	Tue, Nov 28, 2023	193.84	196.27	192.78	194.42
7007	NASDAQ	NICE	Mon, Nov 27, 2023	194.44	195.55	193.31	194.32
7006	NASDAQ	NICE	Fri, Nov 24, 2023	193.80	194.88	192.14	193.23
7005	NASDAQ	NICE	Wed, Nov 22, 2023	197.08	198.30	194.37	194.45
7004	NASDAQ	NICE	Tue, Nov 21, 2023	195.10	196.00	190.92	194.32
7003	NASDAQ	NICE	Mon, Nov 20, 2023	193.98	196.50	192.69	195.15
7002	NASDAQ	NICE	Fri, Nov 17, 2023	194.00	199.29	193.25	194.52
7001	NASDAQ	NICE	Thu, Nov 16, 2023	194.82	200.36	186.62	195.15
7000	NASDAQ	NICE	Wed, Nov 15, 2023	178.89	180.69	177.62	179.09
6999	NASDAQ	NICE	Tue, Nov 14, 2023	175.00	179.74	175.00	178.90
6998	NASDAQ	NICE	Mon, Nov 13, 2023	168.22	172.11	168.22	172.01
6997	NASDAQ	NICE	Fri, Nov 10, 2023	166.24	170.67	164.79	170.06
6996	NASDAQ	NICE	Thu, Nov 9, 2023	169.32	169.47	166.06	166.35
6995	NASDAQ	NICE	Wed, Nov 8, 2023	169.34	172.20	168.59	169.75
6994	NASDAQ	NICE	Tue, Nov 7, 2023	168.49	174.01	167.53	169.56
6993	NASDAQ	NICE	Mon, Nov 6, 2023	168.07	168.60	166.75	168.10
6992	NASDAQ	NICE	Fri, Nov 3, 2023	159.48	169.27	158.70	168.05
6991	NASDAQ	NICE	Thu, Nov 2, 2023	153.56	160.00	153.56	158.32
6990	NASDAQ	NICE	Wed, Nov 1, 2023	155.69	155.98	149.54	152.11
6989	NASDAQ	NICE	Tue, Oct 31, 2023	151.64	156.71	151.62	154.35
6988	NASDAQ	NICE	Mon, Oct 30, 2023	152.33	152.97	150.18	151.83
6987	NASDAQ	NICE	Fri, Oct 27, 2023	153.89	156.65	151.84	152.13
6986	NASDAQ	NICE	Thu, Oct 26, 2023	155.10	157.38	150.47	152.55
6985	NASDAQ	NICE	Wed, Oct 25, 2023	156.40	159.04	155.36	156.48
6984	NASDAQ	NICE	Tue, Oct 24, 2023	155.45	160.23	155.45	158.69
6983	NASDAQ	NICE	Mon, Oct 23, 2023	154.30	157.30	153.68	155.31
6982	NASDAQ	NICE	Fri, Oct 20, 2023	157.71	158.88	155.16	156.30
6981	NASDAQ	NICE	Thu, Oct 19, 2023	159.62	160.93	157.25	158.24
6980	NASDAQ	NICE	Wed, Oct 18, 2023	164.23	164.61	159.75	159.83
6979	NASDAQ	NICE	Tue, Oct 17, 2023	164.32	167.89	163.56	165.53
6978	NASDAQ	NICE	Mon, Oct 16, 2023	160.22	168.25	159.23	166.00
6977	NASDAQ	NICE	Fri, Oct 13, 2023	163.44	163.61	158.44	158.70
6976	NASDAQ	NICE	Thu, Oct 12, 2023	161.85	164.99	159.95	164.40
6975	NASDAQ	NICE	Wed, Oct 11, 2023	163.29	165.14	158.29	163.84
6974	NASDAQ	NICE	Tue, Oct 10, 2023	160.51	165.52	160.20	163.40
6973	NASDAQ	NICE	Mon, Oct 9, 2023	167.77	169.16	162.36	163.64
6972	NASDAQ	NICE	Fri, Oct 6, 2023	165.46	170.35	165.46	169.91
6971	NASDAQ	NICE	Thu, Oct 5, 2023	170.80	170.80	166.08	167.09
6970	NASDAQ	NICE	Wed, Oct 4, 2023	170.01	170.80	165.72	169.97
6969	NASDAQ	NICE	Tue, Oct 3, 2023	173.25	174.18	168.43	168.72
6968	NASDAQ	NICE	Mon, Oct 2, 2023	170.55	173.12	170.00	172.75
6967	NASDAQ	NICE	Fri, Sep 29, 2023	167.44	170.55	167.44	170.00
6966	NASDAQ	NICE	Thu, Sep 28, 2023	167.64	170.72	166.89	167.80
6965	NASDAQ	NICE	Wed, Sep 27, 2023	168.75	168.91	165.74	167.60
6964	NASDAQ	NICE	Tue, Sep 26, 2023	171.31	171.86	166.30	166.64
6963	NASDAQ	NICE	Mon, Sep 25, 2023	171.34	172.17	170.43	171.32
6962	NASDAQ	NICE	Fri, Sep 22, 2023	173.84	174.53	171.79	171.89
6961	NASDAQ	NICE	Thu, Sep 21, 2023	174.13	174.33	172.02	172.17
6960	NASDAQ	NICE	Wed, Sep 20, 2023	178.25	178.87	175.75	175.87
6959	NASDAQ	NICE	Tue, Sep 19, 2023	177.60	178.03	175.68	177.79
6958	NASDAQ	NICE	Mon, Sep 18, 2023	179.47	180.38	177.74	177.88
6957	NASDAQ	NICE	Fri, Sep 15, 2023	177.83	179.01	173.96	176.46
6956	NASDAQ	NICE	Thu, Sep 14, 2023	174.45	179.37	173.05	179.08
6955	NASDAQ	NICE	Wed, Sep 13, 2023	182.35	182.77	176.30	177.39
6954	NASDAQ	NICE	Tue, Sep 12, 2023	186.40	186.45	182.29	182.92
6953	NASDAQ	NICE	Mon, Sep 11, 2023	187.10	187.10	187.10	187.10
6952	NASDAQ	NICE	Fri, Sep 8, 2023	187.76	189.66	185.36	187.44
6951	NASDAQ	NICE	Thu, Sep 7, 2023	190.82	191.79	187.88	190.07
6950	NASDAQ	NICE	Wed, Sep 6, 2023	196.40	196.43	190.01	191.49
6949	NASDAQ	NICE	Tue, Sep 5, 2023	195.77	195.88	193.42	194.81
6948	NASDAQ	NICE	Fri, Sep 1, 2023	194.85	197.35	194.35	195.69
6947	NASDAQ	NICE	Thu, Aug 31, 2023	195.29	198.86	194.28	194.80
6946	NASDAQ	NICE	Wed, Aug 30, 2023	194.34	197.71	194.23	195.61
6945	NASDAQ	NICE	Tue, Aug 29, 2023	194.03	197.56	193.62	194.44
6944	NASDAQ	NICE	Mon, Aug 28, 2023	198.31	198.60	194.61	195.29
6943	NASDAQ	NICE	Fri, Aug 25, 2023	198.87	199.21	194.42	196.82
6942	NASDAQ	NICE	Thu, Aug 24, 2023	200.39	200.69	196.74	198.35
6941	NASDAQ	NICE	Wed, Aug 23, 2023	200.57	201.50	198.97	200.24
6940	NASDAQ	NICE	Tue, Aug 22, 2023	197.67	200.60	197.30	199.17
6939	NASDAQ	NICE	Mon, Aug 21, 2023	195.93	197.84	192.92	195.65
6938	NASDAQ	NICE	Fri, Aug 18, 2023	192.40	196.56	191.47	194.88
6937	NASDAQ	NICE	Thu, Aug 17, 2023	202.25	202.29	188.29	195.32
6936	NASDAQ	NICE	Wed, Aug 16, 2023	213.73	215.44	209.59	211.49
6935	NASDAQ	NICE	Tue, Aug 15, 2023	217.34	219.31	214.47	214.76
6934	NASDAQ	NICE	Mon, Aug 14, 2023	214.30	219.17	213.87	217.64
6933	NASDAQ	NICE	Fri, Aug 11, 2023	221.50	222.25	217.71	218.20
6932	NASDAQ	NICE	Thu, Aug 10, 2023	222.22	224.63	220.01	222.63
6931	NASDAQ	NICE	Wed, Aug 9, 2023	218.13	223.18	215.20	221.04
6930	NASDAQ	NICE	Tue, Aug 8, 2023	218.15	220.97	208.84	215.69
6929	NASDAQ	NICE	Mon, Aug 7, 2023	212.10	220.16	210.31	219.94
6928	NASDAQ	NICE	Fri, Aug 4, 2023	213.53	214.52	208.74	210.98
6927	NASDAQ	NICE	Thu, Aug 3, 2023	207.71	212.79	207.71	212.61
6926	NASDAQ	NICE	Wed, Aug 2, 2023	214.15	214.52	207.25	208.82
6925	NASDAQ	NICE	Tue, Aug 1, 2023	217.70	218.27	215.53	216.30
6924	NASDAQ	NICE	Mon, Jul 31, 2023	216.99	218.13	215.05	217.85
6923	NASDAQ	NICE	Fri, Jul 28, 2023	215.58	217.36	215.08	216.00
6922	NASDAQ	NICE	Thu, Jul 27, 2023	222.00	223.39	214.96	215.18
6921	NASDAQ	NICE	Wed, Jul 26, 2023	214.80	220.00	213.33	218.45
6920	NASDAQ	NICE	Tue, Jul 25, 2023	211.27	213.96	210.85	212.57
6919	NASDAQ	NICE	Mon, Jul 24, 2023	216.06	216.18	211.96	213.29
6918	NASDAQ	NICE	Fri, Jul 21, 2023	215.15	217.29	213.71	215.73
6917	NASDAQ	NICE	Thu, Jul 20, 2023	222.50	224.17	212.92	213.31
6916	NASDAQ	NICE	Wed, Jul 19, 2023	221.77	225.37	220.70	223.00
6915	NASDAQ	NICE	Tue, Jul 18, 2023	212.30	218.92	211.42	217.03
6914	NASDAQ	NICE	Mon, Jul 17, 2023	207.32	211.58	206.77	210.90
6913	NASDAQ	NICE	Fri, Jul 14, 2023	209.10	211.10	205.35	205.96
6912	NASDAQ	NICE	Thu, Jul 13, 2023	208.28	209.80	207.29	209.12
6911	NASDAQ	NICE	Wed, Jul 12, 2023	206.90	206.90	202.54	206.28
6910	NASDAQ	NICE	Tue, Jul 11, 2023	202.25	204.22	201.77	204.00
6909	NASDAQ	NICE	Mon, Jul 10, 2023	198.66	202.91	197.94	202.11
6908	NASDAQ	NICE	Fri, Jul 7, 2023	199.80	201.60	198.32	198.67
6907	NASDAQ	NICE	Thu, Jul 6, 2023	199.85	200.33	195.91	200.06
6906	NASDAQ	NICE	Wed, Jul 5, 2023	201.00	203.13	200.06	202.03
6905	NASDAQ	NICE	Mon, Jul 3, 2023	203.35	203.56	200.94	202.01
6904	NASDAQ	NICE	Fri, Jun 30, 2023	206.85	211.28	206.50	206.50
6903	NASDAQ	NICE	Thu, Jun 29, 2023	204.11	205.92	203.47	204.90
6902	NASDAQ	NICE	Wed, Jun 28, 2023	203.41	208.50	203.00	206.11
6901	NASDAQ	NICE	Tue, Jun 27, 2023	203.25	206.60	200.56	205.69
6900	NASDAQ	NICE	Mon, Jun 26, 2023	208.65	209.99	202.30	202.48
6899	NASDAQ	NICE	Fri, Jun 23, 2023	206.88	209.66	206.71	209.00
6898	NASDAQ	NICE	Thu, Jun 22, 2023	208.49	211.58	207.52	210.41
6897	NASDAQ	NICE	Wed, Jun 21, 2023	212.44	212.52	207.12	209.21
6896	NASDAQ	NICE	Tue, Jun 20, 2023	221.06	223.46	215.36	215.80
6895	NASDAQ	NICE	Fri, Jun 16, 2023	229.59	229.59	223.14	223.60
6894	NASDAQ	NICE	Thu, Jun 15, 2023	226.90	229.35	226.70	228.62
6893	NASDAQ	NICE	Wed, Jun 14, 2023	228.41	229.70	225.47	227.61
6892	NASDAQ	NICE	Tue, Jun 13, 2023	227.46	231.54	226.09	230.05
6891	NASDAQ	NICE	Mon, Jun 12, 2023	216.74	225.01	214.99	224.01
6890	NASDAQ	NICE	Fri, Jun 9, 2023	219.04	219.04	215.31	215.92
6889	NASDAQ	NICE	Thu, Jun 8, 2023	214.10	217.90	213.06	214.87
6888	NASDAQ	NICE	Wed, Jun 7, 2023	214.75	218.00	210.21	213.44
6887	NASDAQ	NICE	Tue, Jun 6, 2023	215.30	216.10	212.43	213.71
6886	NASDAQ	NICE	Mon, Jun 5, 2023	207.12	217.97	206.68	215.53
6885	NASDAQ	NICE	Fri, Jun 2, 2023	207.31	208.82	202.85	206.59
6884	NASDAQ	NICE	Thu, Jun 1, 2023	206.00	211.55	205.06	205.17
6883	NASDAQ	NICE	Wed, May 31, 2023	197.73	206.09	197.55	205.94
6882	NASDAQ	NICE	Tue, May 30, 2023	191.56	196.92	190.68	196.57
6881	NASDAQ	NICE	Fri, May 26, 2023	184.71	188.43	184.71	188.19
6880	NASDAQ	NICE	Thu, May 25, 2023	189.90	191.13	182.91	184.45
6879	NASDAQ	NICE	Wed, May 24, 2023	189.73	191.26	187.41	187.99
6878	NASDAQ	NICE	Tue, May 23, 2023	194.52	195.00	189.11	190.31
6877	NASDAQ	NICE	Mon, May 22, 2023	191.21	195.59	191.17	194.52
6876	NASDAQ	NICE	Fri, May 19, 2023	190.29	194.72	188.85	191.23
6875	NASDAQ	NICE	Thu, May 18, 2023	188.55	190.99	188.43	190.29
6874	NASDAQ	NICE	Wed, May 17, 2023	186.02	188.28	185.26	187.96
6873	NASDAQ	NICE	Tue, May 16, 2023	185.36	187.51	181.88	184.17
6872	NASDAQ	NICE	Mon, May 15, 2023	181.32	186.55	181.32	185.83
6871	NASDAQ	NICE	Fri, May 12, 2023	179.23	180.18	174.49	180.05
6870	NASDAQ	NICE	Thu, May 11, 2023	199.60	199.99	178.63	180.08
6869	NASDAQ	NICE	Wed, May 10, 2023	191.65	192.86	187.51	190.71
6868	NASDAQ	NICE	Tue, May 9, 2023	186.08	189.65	184.56	188.54
6867	NASDAQ	NICE	Mon, May 8, 2023	192.20	194.05	187.83	188.52
6866	NASDAQ	NICE	Fri, May 5, 2023	192.00	192.88	184.16	187.23
6865	NASDAQ	NICE	Thu, May 4, 2023	192.90	195.53	190.39	190.93
6864	NASDAQ	NICE	Wed, May 3, 2023	198.84	198.84	186.35	190.29
6863	NASDAQ	NICE	Tue, May 2, 2023	205.50	206.32	197.57	198.12
6862	NASDAQ	NICE	Mon, May 1, 2023	203.64	205.10	200.16	204.65
6861	NASDAQ	NICE	Fri, Apr 28, 2023	202.54	204.29	200.06	204.01
6860	NASDAQ	NICE	Thu, Apr 27, 2023	205.70	205.76	202.21	202.93
6859	NASDAQ	NICE	Wed, Apr 26, 2023	201.57	201.70	198.47	199.85
6858	NASDAQ	NICE	Tue, Apr 25, 2023	206.17	206.17	198.61	198.99
6857	NASDAQ	NICE	Mon, Apr 24, 2023	208.72	209.40	205.99	207.00
6856	NASDAQ	NICE	Fri, Apr 21, 2023	208.01	210.14	208.00	209.00
6855	NASDAQ	NICE	Thu, Apr 20, 2023	209.02	212.40	208.19	208.34
6854	NASDAQ	NICE	Wed, Apr 19, 2023	217.39	217.39	210.26	210.72
6853	NASDAQ	NICE	Tue, Apr 18, 2023	224.67	224.90	217.46	218.45
6852	NASDAQ	NICE	Mon, Apr 17, 2023	226.50	226.85	222.68	223.95
6851	NASDAQ	NICE	Fri, Apr 14, 2023	227.20	229.41	225.48	227.31
6850	NASDAQ	NICE	Thu, Apr 13, 2023	225.72	228.98	225.57	228.94
6849	NASDAQ	NICE	Wed, Apr 12, 2023	224.89	226.92	223.80	224.05
6848	NASDAQ	NICE	Tue, Apr 11, 2023	223.20	224.75	220.78	222.65
6847	NASDAQ	NICE	Mon, Apr 10, 2023	222.44	224.91	221.93	224.91
6846	NASDAQ	NICE	Thu, Apr 6, 2023	222.50	225.77	221.15	225.40
6845	NASDAQ	NICE	Wed, Apr 5, 2023	228.05	228.13	222.11	222.82
6844	NASDAQ	NICE	Tue, Apr 4, 2023	225.30	229.87	225.15	228.04
6843	NASDAQ	NICE	Mon, Apr 3, 2023	226.54	226.76	222.77	224.90
6842	NASDAQ	NICE	Fri, Mar 31, 2023	225.63	228.95	224.80	228.89
6841	NASDAQ	NICE	Thu, Mar 30, 2023	222.25	225.10	221.21	224.40
6840	NASDAQ	NICE	Wed, Mar 29, 2023	211.52	220.18	210.99	220.04
6839	NASDAQ	NICE	Tue, Mar 28, 2023	210.17	211.29	207.80	209.21
6838	NASDAQ	NICE	Mon, Mar 27, 2023	212.60	212.69	208.32	211.00
6837	NASDAQ	NICE	Fri, Mar 24, 2023	209.25	210.66	207.34	210.07
6836	NASDAQ	NICE	Thu, Mar 23, 2023	209.07	213.07	208.96	211.07
6835	NASDAQ	NICE	Wed, Mar 22, 2023	211.18	212.92	207.19	207.28
6834	NASDAQ	NICE	Tue, Mar 21, 2023	211.39	213.07	210.03	210.41
6833	NASDAQ	NICE	Mon, Mar 20, 2023	213.70	213.80	209.61	210.61
6832	NASDAQ	NICE	Fri, Mar 17, 2023	211.99	213.51	211.11	212.71
6831	NASDAQ	NICE	Thu, Mar 16, 2023	205.17	211.81	204.76	211.54
6830	NASDAQ	NICE	Wed, Mar 15, 2023	204.95	206.64	203.98	205.45
6829	NASDAQ	NICE	Tue, Mar 14, 2023	203.84	207.08	203.84	206.79
6828	NASDAQ	NICE	Mon, Mar 13, 2023	202.19	205.00	201.29	202.49
6827	NASDAQ	NICE	Fri, Mar 10, 2023	210.98	211.90	204.19	204.51
6826	NASDAQ	NICE	Thu, Mar 9, 2023	215.00	215.00	210.03	210.38
6825	NASDAQ	NICE	Wed, Mar 8, 2023	212.43	213.76	210.55	212.39
6824	NASDAQ	NICE	Tue, Mar 7, 2023	212.30	214.13	209.38	210.00
6823	NASDAQ	NICE	Mon, Mar 6, 2023	214.45	215.51	212.05	212.30
6822	NASDAQ	NICE	Fri, Mar 3, 2023	212.00	216.62	211.50	213.37
6821	NASDAQ	NICE	Thu, Mar 2, 2023	206.49	211.49	205.62	210.77
6820	NASDAQ	NICE	Wed, Mar 1, 2023	206.88	210.27	206.26	208.71
6819	NASDAQ	NICE	Tue, Feb 28, 2023	204.74	209.65	204.53	207.41
6818	NASDAQ	NICE	Mon, Feb 27, 2023	204.99	210.16	204.43	205.62
6817	NASDAQ	NICE	Fri, Feb 24, 2023	205.99	207.01	202.27	203.99
6816	NASDAQ	NICE	Thu, Feb 23, 2023	207.80	210.72	193.61	210.06
6815	NASDAQ	NICE	Wed, Feb 22, 2023	215.47	217.55	214.07	215.55
6814	NASDAQ	NICE	Tue, Feb 21, 2023	214.85	217.44	213.44	215.85
6813	NASDAQ	NICE	Fri, Feb 17, 2023	219.32	219.91	216.75	219.36
6812	NASDAQ	NICE	Thu, Feb 16, 2023	219.76	223.30	218.54	221.36
6811	NASDAQ	NICE	Wed, Feb 15, 2023	220.05	223.08	219.44	222.56
6810	NASDAQ	NICE	Tue, Feb 14, 2023	215.60	220.53	215.53	219.09
6809	NASDAQ	NICE	Mon, Feb 13, 2023	220.91	221.67	218.63	220.57
6808	NASDAQ	NICE	Fri, Feb 10, 2023	222.24	223.24	218.12	221.40
6807	NASDAQ	NICE	Thu, Feb 9, 2023	226.55	227.83	221.98	222.81
6806	NASDAQ	NICE	Wed, Feb 8, 2023	222.68	225.77	221.50	222.79
6805	NASDAQ	NICE	Tue, Feb 7, 2023	214.99	223.70	214.86	222.56
6804	NASDAQ	NICE	Mon, Feb 6, 2023	216.00	218.06	215.70	217.24
6803	NASDAQ	NICE	Fri, Feb 3, 2023	221.34	225.22	219.55	220.45
6802	NASDAQ	NICE	Thu, Feb 2, 2023	219.48	226.36	218.76	225.78
6801	NASDAQ	NICE	Wed, Feb 1, 2023	206.17	215.38	206.17	214.96
6800	NASDAQ	NICE	Tue, Jan 31, 2023	206.03	208.08	205.00	207.43
6799	NASDAQ	NICE	Mon, Jan 30, 2023	208.84	209.72	206.30	206.33
6798	NASDAQ	NICE	Fri, Jan 27, 2023	212.70	214.77	209.99	213.55
6797	NASDAQ	NICE	Thu, Jan 26, 2023	213.31	213.82	210.80	213.10
6796	NASDAQ	NICE	Wed, Jan 25, 2023	208.56	212.31	206.97	212.01
6795	NASDAQ	NICE	Tue, Jan 24, 2023	210.71	214.26	210.18	211.09
6794	NASDAQ	NICE	Mon, Jan 23, 2023	207.55	210.52	207.38	209.89
6793	NASDAQ	NICE	Fri, Jan 20, 2023	204.40	206.94	202.68	205.60
6792	NASDAQ	NICE	Thu, Jan 19, 2023	205.69	206.46	201.46	202.51
6791	NASDAQ	NICE	Wed, Jan 18, 2023	208.50	209.98	206.20	206.71
6790	NASDAQ	NICE	Tue, Jan 17, 2023	202.53	209.17	201.56	206.14
6789	NASDAQ	NICE	Fri, Jan 13, 2023	196.37	199.79	196.37	199.01
6788	NASDAQ	NICE	Thu, Jan 12, 2023	196.52	199.29	193.41	198.42
6787	NASDAQ	NICE	Wed, Jan 11, 2023	192.25	196.61	191.29	196.39
6786	NASDAQ	NICE	Tue, Jan 10, 2023	191.36	194.48	190.67	192.19
6785	NASDAQ	NICE	Mon, Jan 9, 2023	189.28	193.95	189.28	190.18
6784	NASDAQ	NICE	Fri, Jan 6, 2023	186.25	190.33	182.89	187.82
6783	NASDAQ	NICE	Thu, Jan 5, 2023	188.37	189.03	183.00	185.43
6782	NASDAQ	NICE	Wed, Jan 4, 2023	191.57	193.15	189.32	191.33
6781	NASDAQ	NICE	Tue, Jan 3, 2023	192.30	196.03	188.06	191.05
6780	NASDAQ	NICE	Fri, Dec 30, 2022	191.29	193.57	189.86	192.30
6779	NASDAQ	NICE	Thu, Dec 29, 2022	190.01	194.98	190.01	193.79
6778	NASDAQ	NICE	Wed, Dec 28, 2022	190.50	192.86	188.70	189.94
6777	NASDAQ	NICE	Tue, Dec 27, 2022	193.00	194.39	190.63	191.70
6776	NASDAQ	NICE	Fri, Dec 23, 2022	191.91	194.67	190.00	194.67
6775	NASDAQ	NICE	Thu, Dec 22, 2022	196.66	196.66	192.43	193.88
6774	NASDAQ	NICE	Wed, Dec 21, 2022	195.02	198.55	193.53	198.22
6773	NASDAQ	NICE	Tue, Dec 20, 2022	197.82	199.48	193.81	194.11
6772	NASDAQ	NICE	Mon, Dec 19, 2022	199.43	199.43	196.11	198.20
6771	NASDAQ	NICE	Fri, Dec 16, 2022	198.58	200.80	196.07	198.91
6770	NASDAQ	NICE	Thu, Dec 15, 2022	204.86	205.18	200.84	201.32
6769	NASDAQ	NICE	Wed, Dec 14, 2022	207.23	209.69	205.14	206.73
6768	NASDAQ	NICE	Tue, Dec 13, 2022	210.50	212.23	201.38	205.43
6767	NASDAQ	NICE	Mon, Dec 12, 2022	198.04	203.48	198.04	203.41
6766	NASDAQ	NICE	Fri, Dec 9, 2022	199.99	200.50	197.01	197.20
6765	NASDAQ	NICE	Thu, Dec 8, 2022	197.01	201.66	196.30	198.89
6764	NASDAQ	NICE	Wed, Dec 7, 2022	193.17	196.09	189.89	195.72
6763	NASDAQ	NICE	Tue, Dec 6, 2022	195.17	195.73	191.88	193.83
6762	NASDAQ	NICE	Mon, Dec 5, 2022	198.23	198.44	194.58	196.64
6761	NASDAQ	NICE	Fri, Dec 2, 2022	197.92	200.61	196.36	198.88
6760	NASDAQ	NICE	Thu, Dec 1, 2022	197.17	205.45	197.17	202.16
6759	NASDAQ	NICE	Wed, Nov 30, 2022	187.60	194.45	186.94	194.17
6758	NASDAQ	NICE	Tue, Nov 29, 2022	189.17	191.34	186.64	186.75
6757	NASDAQ	NICE	Mon, Nov 28, 2022	190.15	191.51	188.30	188.62
6756	NASDAQ	NICE	Fri, Nov 25, 2022	191.82	192.46	190.92	191.88
6755	NASDAQ	NICE	Wed, Nov 23, 2022	192.10	194.74	191.37	191.99
6754	NASDAQ	NICE	Tue, Nov 22, 2022	194.79	195.05	192.73	193.47
6753	NASDAQ	NICE	Mon, Nov 21, 2022	195.00	196.80	194.37	194.79
6752	NASDAQ	NICE	Fri, Nov 18, 2022	201.25	201.97	197.19	197.34
6751	NASDAQ	NICE	Thu, Nov 17, 2022	200.14	202.71	198.91	200.66
6750	NASDAQ	NICE	Wed, Nov 16, 2022	200.40	205.39	199.77	202.65
6749	NASDAQ	NICE	Tue, Nov 15, 2022	197.69	204.43	197.69	202.86
6748	NASDAQ	NICE	Mon, Nov 14, 2022	193.85	197.10	191.04	195.68
6747	NASDAQ	NICE	Fri, Nov 11, 2022	200.11	201.89	193.03	199.05
6746	NASDAQ	NICE	Thu, Nov 10, 2022	198.99	205.56	197.23	201.62
6745	NASDAQ	NICE	Wed, Nov 9, 2022	170.57	170.98	166.63	167.76
6744	NASDAQ	NICE	Tue, Nov 8, 2022	165.56	173.63	164.65	171.78
6743	NASDAQ	NICE	Mon, Nov 7, 2022	173.00	173.07	166.90	167.00
6742	NASDAQ	NICE	Fri, Nov 4, 2022	181.02	181.05	169.20	172.96
6741	NASDAQ	NICE	Thu, Nov 3, 2022	178.75	183.98	177.59	180.12
6740	NASDAQ	NICE	Wed, Nov 2, 2022	184.87	184.94	179.53	180.17
6739	NASDAQ	NICE	Tue, Nov 1, 2022	191.67	194.03	183.65	185.63
6738	NASDAQ	NICE	Mon, Oct 31, 2022	190.20	192.38	189.39	189.89
6737	NASDAQ	NICE	Fri, Oct 28, 2022	190.68	193.64	190.68	192.22
6736	NASDAQ	NICE	Thu, Oct 27, 2022	192.03	196.42	190.50	192.22
6735	NASDAQ	NICE	Wed, Oct 26, 2022	194.62	198.88	193.09	194.11
6734	NASDAQ	NICE	Tue, Oct 25, 2022	193.82	196.95	193.82	196.18
6733	NASDAQ	NICE	Mon, Oct 24, 2022	193.12	193.86	190.51	192.93
6732	NASDAQ	NICE	Fri, Oct 21, 2022	190.00	192.01	186.78	191.72
6731	NASDAQ	NICE	Thu, Oct 20, 2022	189.98	194.56	188.69	190.00
6730	NASDAQ	NICE	Wed, Oct 19, 2022	190.65	192.50	188.38	189.60
6729	NASDAQ	NICE	Tue, Oct 18, 2022	192.01	193.11	189.09	190.95
6728	NASDAQ	NICE	Mon, Oct 17, 2022	185.13	189.90	185.13	188.00
6727	NASDAQ	NICE	Fri, Oct 14, 2022	186.01	187.36	181.50	181.98
6726	NASDAQ	NICE	Thu, Oct 13, 2022	181.37	186.50	178.28	185.44
6725	NASDAQ	NICE	Wed, Oct 12, 2022	187.20	187.20	184.06	184.26
6724	NASDAQ	NICE	Tue, Oct 11, 2022	185.06	188.50	182.31	185.50
6723	NASDAQ	NICE	Mon, Oct 10, 2022	193.55	194.87	185.69	186.71
6722	NASDAQ	NICE	Fri, Oct 7, 2022	198.10	199.72	192.13	193.55
6721	NASDAQ	NICE	Thu, Oct 6, 2022	198.62	204.28	198.62	201.52
6720	NASDAQ	NICE	Wed, Oct 5, 2022	196.85	199.35	195.09	198.56
6719	NASDAQ	NICE	Tue, Oct 4, 2022	197.77	201.35	197.77	200.06
6718	NASDAQ	NICE	Mon, Oct 3, 2022	187.86	192.91	187.36	192.60
6717	NASDAQ	NICE	Fri, Sep 30, 2022	191.52	194.47	187.94	188.24
6716	NASDAQ	NICE	Thu, Sep 29, 2022	191.29	192.73	189.91	192.27
6715	NASDAQ	NICE	Wed, Sep 28, 2022	190.00	195.33	189.30	194.42
6714	NASDAQ	NICE	Tue, Sep 27, 2022	190.61	190.99	187.10	190.55
6713	NASDAQ	NICE	Mon, Sep 26, 2022	188.62	191.63	186.19	188.81
6712	NASDAQ	NICE	Fri, Sep 23, 2022	187.29	189.50	185.57	189.39
6711	NASDAQ	NICE	Thu, Sep 22, 2022	190.00	191.22	187.36	189.66
6710	NASDAQ	NICE	Wed, Sep 21, 2022	193.41	197.48	192.26	192.48
6709	NASDAQ	NICE	Tue, Sep 20, 2022	198.22	199.29	193.86	194.37
6708	NASDAQ	NICE	Mon, Sep 19, 2022	197.40	201.15	197.17	200.81
6707	NASDAQ	NICE	Fri, Sep 16, 2022	200.00	200.19	197.80	200.04
6706	NASDAQ	NICE	Thu, Sep 15, 2022	202.93	205.19	201.32	202.07
6705	NASDAQ	NICE	Wed, Sep 14, 2022	206.57	207.82	204.36	205.47
6704	NASDAQ	NICE	Tue, Sep 13, 2022	208.02	209.38	204.99	206.61
6703	NASDAQ	NICE	Mon, Sep 12, 2022	214.01	215.96	213.08	215.59
6702	NASDAQ	NICE	Fri, Sep 9, 2022	211.00	214.20	210.00	212.43
6701	NASDAQ	NICE	Thu, Sep 8, 2022	205.96	210.99	205.22	210.84
6700	NASDAQ	NICE	Wed, Sep 7, 2022	206.75	208.66	205.00	207.97
6699	NASDAQ	NICE	Tue, Sep 6, 2022	207.76	208.83	204.20	205.95
6698	NASDAQ	NICE	Fri, Sep 2, 2022	210.10	212.39	207.40	208.68
6697	NASDAQ	NICE	Thu, Sep 1, 2022	211.54	212.22	205.01	210.11
6696	NASDAQ	NICE	Wed, Aug 31, 2022	216.45	218.11	212.71	213.37
6695	NASDAQ	NICE	Tue, Aug 30, 2022	215.24	216.48	212.47	214.74
6694	NASDAQ	NICE	Mon, Aug 29, 2022	210.87	215.58	210.39	213.73
6693	NASDAQ	NICE	Fri, Aug 26, 2022	220.34	220.48	212.41	213.12
6692	NASDAQ	NICE	Thu, Aug 25, 2022	219.44	221.24	218.69	220.69
6691	NASDAQ	NICE	Wed, Aug 24, 2022	218.04	220.69	217.95	219.71
6690	NASDAQ	NICE	Tue, Aug 23, 2022	219.95	221.05	216.90	217.45
6689	NASDAQ	NICE	Mon, Aug 22, 2022	218.19	221.84	217.19	220.00
6688	NASDAQ	NICE	Fri, Aug 19, 2022	221.47	222.58	216.09	221.94
6687	NASDAQ	NICE	Thu, Aug 18, 2022	234.19	234.39	213.80	224.46
6686	NASDAQ	NICE	Wed, Aug 17, 2022	229.50	231.02	226.44	228.54
6685	NASDAQ	NICE	Tue, Aug 16, 2022	233.73	233.73	225.35	226.04
6684	NASDAQ	NICE	Mon, Aug 15, 2022	232.78	235.11	229.97	232.06
6683	NASDAQ	NICE	Fri, Aug 12, 2022	225.78	231.21	225.08	231.21
6682	NASDAQ	NICE	Thu, Aug 11, 2022	230.26	231.16	222.20	223.99
6681	NASDAQ	NICE	Wed, Aug 10, 2022	227.08	229.14	225.28	228.73
6680	NASDAQ	NICE	Tue, Aug 9, 2022	221.99	222.12	217.39	218.75
6679	NASDAQ	NICE	Mon, Aug 8, 2022	223.97	226.27	222.53	223.94
6678	NASDAQ	NICE	Fri, Aug 5, 2022	218.23	222.07	217.37	221.06
6677	NASDAQ	NICE	Thu, Aug 4, 2022	223.02	223.02	218.93	221.34
6676	NASDAQ	NICE	Wed, Aug 3, 2022	217.41	223.99	217.41	221.16
6675	NASDAQ	NICE	Tue, Aug 2, 2022	216.79	218.38	215.33	217.72
6674	NASDAQ	NICE	Mon, Aug 1, 2022	213.98	218.00	212.21	217.38
6673	NASDAQ	NICE	Fri, Jul 29, 2022	209.11	215.09	207.44	214.02
6672	NASDAQ	NICE	Thu, Jul 28, 2022	206.01	210.24	204.38	209.33
6671	NASDAQ	NICE	Wed, Jul 27, 2022	199.44	209.00	199.08	206.54
6670	NASDAQ	NICE	Tue, Jul 26, 2022	206.29	206.92	199.19	200.18
6669	NASDAQ	NICE	Mon, Jul 25, 2022	209.42	209.42	205.32	207.00
6668	NASDAQ	NICE	Fri, Jul 22, 2022	212.95	215.26	207.99	208.67
6667	NASDAQ	NICE	Thu, Jul 21, 2022	212.24	214.11	211.31	212.84
6666	NASDAQ	NICE	Wed, Jul 20, 2022	204.39	211.65	204.39	211.50
6665	NASDAQ	NICE	Tue, Jul 19, 2022	202.42	203.85	199.01	203.10
6664	NASDAQ	NICE	Mon, Jul 18, 2022	200.41	201.03	198.14	198.85
6663	NASDAQ	NICE	Fri, Jul 15, 2022	196.22	199.11	195.71	198.07
6662	NASDAQ	NICE	Thu, Jul 14, 2022	194.00	196.68	192.10	196.22
6661	NASDAQ	NICE	Wed, Jul 13, 2022	193.49	196.41	190.82	195.48
6660	NASDAQ	NICE	Tue, Jul 12, 2022	201.96	202.47	195.89	196.94
6659	NASDAQ	NICE	Mon, Jul 11, 2022	204.23	204.23	199.80	200.67
6658	NASDAQ	NICE	Fri, Jul 8, 2022	202.88	206.99	200.76	204.82
6657	NASDAQ	NICE	Thu, Jul 7, 2022	203.87	206.07	202.11	205.99
6656	NASDAQ	NICE	Wed, Jul 6, 2022	205.00	206.93	201.53	202.06
6655	NASDAQ	NICE	Tue, Jul 5, 2022	193.22	203.15	191.93	202.32
6654	NASDAQ	NICE	Fri, Jul 1, 2022	192.18	194.36	190.44	193.20
6653	NASDAQ	NICE	Thu, Jun 30, 2022	194.30	194.77	190.32	192.45
6652	NASDAQ	NICE	Wed, Jun 29, 2022	199.21	199.69	197.25	198.00
6651	NASDAQ	NICE	Tue, Jun 28, 2022	203.78	205.31	199.82	200.08
6650	NASDAQ	NICE	Mon, Jun 27, 2022	207.58	207.58	201.50	203.59
6649	NASDAQ	NICE	Fri, Jun 24, 2022	202.52	206.19	202.52	205.47
6648	NASDAQ	NICE	Thu, Jun 23, 2022	202.01	202.01	198.69	200.88
6647	NASDAQ	NICE	Wed, Jun 22, 2022	197.32	200.00	196.59	198.03
6646	NASDAQ	NICE	Tue, Jun 21, 2022	197.40	200.35	196.93	198.14
6645	NASDAQ	NICE	Fri, Jun 17, 2022	187.50	193.85	187.50	192.55
6644	NASDAQ	NICE	Thu, Jun 16, 2022	190.07	191.22	185.01	186.78
6643	NASDAQ	NICE	Wed, Jun 15, 2022	192.00	196.16	189.22	192.93
6642	NASDAQ	NICE	Tue, Jun 14, 2022	189.68	192.34	187.33	188.63
6641	NASDAQ	NICE	Mon, Jun 13, 2022	190.95	192.66	187.82	190.03
6640	NASDAQ	NICE	Fri, Jun 10, 2022	199.01	202.77	195.65	197.93
6639	NASDAQ	NICE	Thu, Jun 9, 2022	206.33	208.40	203.14	203.14
6638	NASDAQ	NICE	Wed, Jun 8, 2022	208.05	208.73	204.90	206.68
6637	NASDAQ	NICE	Tue, Jun 7, 2022	201.87	208.46	200.92	208.43
6636	NASDAQ	NICE	Mon, Jun 6, 2022	203.12	205.09	200.33	202.91
6635	NASDAQ	NICE	Fri, Jun 3, 2022	201.97	203.81	199.28	199.87
6634	NASDAQ	NICE	Thu, Jun 2, 2022	197.60	204.50	197.15	204.31
6633	NASDAQ	NICE	Wed, Jun 1, 2022	199.07	202.19	197.14	197.96
6632	NASDAQ	NICE	Tue, May 31, 2022	202.19	202.19	197.65	198.72
6631	NASDAQ	NICE	Fri, May 27, 2022	201.27	203.90	199.29	202.65
6630	NASDAQ	NICE	Thu, May 26, 2022	192.28	199.81	192.12	198.89
6629	NASDAQ	NICE	Wed, May 25, 2022	188.23	196.85	188.23	194.45
6628	NASDAQ	NICE	Tue, May 24, 2022	190.25	193.79	188.06	190.70
6627	NASDAQ	NICE	Mon, May 23, 2022	193.84	195.05	190.54	192.79
6626	NASDAQ	NICE	Fri, May 20, 2022	196.50	197.34	189.31	191.42
6625	NASDAQ	NICE	Thu, May 19, 2022	184.80	195.00	184.30	192.67
6624	NASDAQ	NICE	Wed, May 18, 2022	192.02	192.59	184.21	186.66
6623	NASDAQ	NICE	Tue, May 17, 2022	199.82	201.07	190.74	193.01
6622	NASDAQ	NICE	Mon, May 16, 2022	199.02	202.25	195.27	195.79
6621	NASDAQ	NICE	Fri, May 13, 2022	194.50	204.15	194.01	202.86
6620	NASDAQ	NICE	Thu, May 12, 2022	189.47	199.28	186.34	190.12
6619	NASDAQ	NICE	Wed, May 11, 2022	185.76	189.45	179.55	182.69
6618	NASDAQ	NICE	Tue, May 10, 2022	188.99	192.37	184.06	187.52
6617	NASDAQ	NICE	Mon, May 9, 2022	189.30	190.22	179.13	184.58
6616	NASDAQ	NICE	Fri, May 6, 2022	193.55	196.87	188.03	194.29
6615	NASDAQ	NICE	Thu, May 5, 2022	207.05	207.73	194.32	195.68
6614	NASDAQ	NICE	Wed, May 4, 2022	208.05	211.47	202.62	210.97
6613	NASDAQ	NICE	Tue, May 3, 2022	206.19	207.82	203.34	206.94
6612	NASDAQ	NICE	Mon, May 2, 2022	204.02	207.75	202.74	207.60
6611	NASDAQ	NICE	Fri, Apr 29, 2022	207.67	216.32	205.46	206.41
6610	NASDAQ	NICE	Thu, Apr 28, 2022	204.55	211.10	203.77	208.61
6609	NASDAQ	NICE	Wed, Apr 27, 2022	202.44	204.05	200.98	201.20
6608	NASDAQ	NICE	Tue, Apr 26, 2022	206.25	206.25	200.92	201.13
6607	NASDAQ	NICE	Mon, Apr 25, 2022	202.12	208.47	201.00	208.00
6606	NASDAQ	NICE	Fri, Apr 22, 2022	204.52	207.08	201.69	203.05
6605	NASDAQ	NICE	Thu, Apr 21, 2022	213.28	215.93	203.44	205.14
6604	NASDAQ	NICE	Wed, Apr 20, 2022	215.31	215.31	210.62	211.79
6603	NASDAQ	NICE	Tue, Apr 19, 2022	207.73	214.00	206.48	212.64
6602	NASDAQ	NICE	Mon, Apr 18, 2022	213.27	213.76	208.22	209.51
6601	NASDAQ	NICE	Thu, Apr 14, 2022	216.60	217.36	213.78	214.00
6600	NASDAQ	NICE	Wed, Apr 13, 2022	215.39	218.49	213.73	217.45
6599	NASDAQ	NICE	Tue, Apr 12, 2022	218.71	220.23	213.86	214.24
6598	NASDAQ	NICE	Mon, Apr 11, 2022	218.83	219.35	214.51	216.41
6597	NASDAQ	NICE	Fri, Apr 8, 2022	218.33	225.69	216.68	221.79
6596	NASDAQ	NICE	Thu, Apr 7, 2022	224.30	227.37	220.13	220.15
6595	NASDAQ	NICE	Wed, Apr 6, 2022	225.01	225.01	221.17	223.80
6594	NASDAQ	NICE	Tue, Apr 5, 2022	234.44	234.49	223.63	226.67
6593	NASDAQ	NICE	Mon, Apr 4, 2022	224.78	234.34	224.78	232.83
6592	NASDAQ	NICE	Fri, Apr 1, 2022	229.99	229.99	219.00	223.32
6591	NASDAQ	NICE	Thu, Mar 31, 2022	221.00	222.14	218.71	219.00
6590	NASDAQ	NICE	Wed, Mar 30, 2022	222.87	225.24	220.53	221.91
6589	NASDAQ	NICE	Tue, Mar 29, 2022	227.76	229.46	223.74	224.70
6588	NASDAQ	NICE	Mon, Mar 28, 2022	220.14	224.50	220.14	222.16
6587	NASDAQ	NICE	Fri, Mar 25, 2022	220.60	220.60	213.94	217.57
6586	NASDAQ	NICE	Thu, Mar 24, 2022	217.92	218.97	214.84	218.64
6585	NASDAQ	NICE	Wed, Mar 23, 2022	219.03	221.09	215.09	216.20
6584	NASDAQ	NICE	Tue, Mar 22, 2022	220.30	226.19	218.86	221.80
6583	NASDAQ	NICE	Mon, Mar 21, 2022	221.45	222.98	216.22	217.96
6582	NASDAQ	NICE	Fri, Mar 18, 2022	214.19	220.89	211.50	220.36
6581	NASDAQ	NICE	Thu, Mar 17, 2022	214.35	215.99	211.68	213.99
6580	NASDAQ	NICE	Wed, Mar 16, 2022	209.30	213.35	204.74	212.89
6579	NASDAQ	NICE	Tue, Mar 15, 2022	202.68	206.44	200.12	205.90
6578	NASDAQ	NICE	Mon, Mar 14, 2022	207.97	209.48	199.32	202.74
6577	NASDAQ	NICE	Fri, Mar 11, 2022	219.00	219.50	209.23	209.36
6576	NASDAQ	NICE	Thu, Mar 10, 2022	218.30	218.95	211.07	215.95
6575	NASDAQ	NICE	Wed, Mar 9, 2022	215.27	225.72	214.75	222.58
6574	NASDAQ	NICE	Tue, Mar 8, 2022	215.81	217.00	210.27	211.05
6573	NASDAQ	NICE	Mon, Mar 7, 2022	225.43	226.85	217.81	218.47
6572	NASDAQ	NICE	Fri, Mar 4, 2022	228.80	231.27	225.15	226.51
6571	NASDAQ	NICE	Thu, Mar 3, 2022	233.66	233.66	225.72	229.44
6570	NASDAQ	NICE	Wed, Mar 2, 2022	231.59	235.93	226.78	233.10
6569	NASDAQ	NICE	Tue, Mar 1, 2022	225.21	235.09	224.28	231.75
6568	NASDAQ	NICE	Mon, Feb 28, 2022	224.75	231.24	223.01	226.25
6567	NASDAQ	NICE	Fri, Feb 25, 2022	228.82	229.98	223.51	227.48
6566	NASDAQ	NICE	Thu, Feb 24, 2022	211.43	229.83	211.00	228.57
6565	NASDAQ	NICE	Wed, Feb 23, 2022	231.41	231.99	220.12	221.09
6564	NASDAQ	NICE	Tue, Feb 22, 2022	225.59	230.89	225.15	228.13
6563	NASDAQ	NICE	Fri, Feb 18, 2022	238.60	239.90	227.52	229.64
6562	NASDAQ	NICE	Thu, Feb 17, 2022	255.40	255.40	237.19	239.25
6561	NASDAQ	NICE	Wed, Feb 16, 2022	265.10	265.10	258.32	261.62
6560	NASDAQ	NICE	Tue, Feb 15, 2022	263.77	265.12	260.56	264.00
6559	NASDAQ	NICE	Mon, Feb 14, 2022	261.73	263.53	256.10	259.68
6558	NASDAQ	NICE	Fri, Feb 11, 2022	267.18	270.88	257.59	262.05
6557	NASDAQ	NICE	Thu, Feb 10, 2022	263.10	274.01	262.29	267.18
6556	NASDAQ	NICE	Wed, Feb 9, 2022	260.00	272.55	259.80	270.53
6555	NASDAQ	NICE	Tue, Feb 8, 2022	255.41	256.94	252.04	256.00
6554	NASDAQ	NICE	Mon, Feb 7, 2022	255.00	258.50	253.26	253.90
6553	NASDAQ	NICE	Fri, Feb 4, 2022	253.58	256.82	246.84	254.50
6552	NASDAQ	NICE	Thu, Feb 3, 2022	254.83	255.61	247.17	248.26
6551	NASDAQ	NICE	Wed, Feb 2, 2022	260.67	261.38	257.50	258.74
6550	NASDAQ	NICE	Tue, Feb 1, 2022	255.73	258.72	251.63	258.04
6549	NASDAQ	NICE	Mon, Jan 31, 2022	246.20	256.58	246.20	256.06
6548	NASDAQ	NICE	Fri, Jan 28, 2022	237.65	244.43	232.95	244.24
6547	NASDAQ	NICE	Thu, Jan 27, 2022	241.53	243.63	236.10	237.27
6546	NASDAQ	NICE	Wed, Jan 26, 2022	246.74	248.80	234.20	235.99
6545	NASDAQ	NICE	Tue, Jan 25, 2022	249.87	252.32	237.67	240.89
6544	NASDAQ	NICE	Mon, Jan 24, 2022	244.00	255.69	237.61	254.84
6543	NASDAQ	NICE	Fri, Jan 21, 2022	255.84	256.29	246.00	247.48
6542	NASDAQ	NICE	Thu, Jan 20, 2022	258.11	263.43	255.18	257.36
6541	NASDAQ	NICE	Wed, Jan 19, 2022	257.70	260.16	255.57	255.92
6540	NASDAQ	NICE	Tue, Jan 18, 2022	263.37	263.37	253.26	255.40
6539	NASDAQ	NICE	Fri, Jan 14, 2022	265.57	269.71	260.34	264.41
6538	NASDAQ	NICE	Thu, Jan 13, 2022	281.53	281.53	267.59	268.01
6537	NASDAQ	NICE	Wed, Jan 12, 2022	280.39	285.29	277.18	277.82
6536	NASDAQ	NICE	Tue, Jan 11, 2022	274.96	279.70	272.40	277.42
6535	NASDAQ	NICE	Mon, Jan 10, 2022	272.39	275.25	267.05	274.45
6534	NASDAQ	NICE	Fri, Jan 7, 2022	283.63	287.27	275.86	277.74
6533	NASDAQ	NICE	Thu, Jan 6, 2022	282.02	287.08	280.08	284.59
6532	NASDAQ	NICE	Wed, Jan 5, 2022	291.69	293.84	279.78	280.05
6531	NASDAQ	NICE	Tue, Jan 4, 2022	297.72	297.93	287.94	293.00
6530	NASDAQ	NICE	Mon, Jan 3, 2022	303.75	306.12	294.39	295.34
6529	NASDAQ	NICE	Fri, Dec 31, 2021	307.41	307.41	302.66	303.60
6528	NASDAQ	NICE	Thu, Dec 30, 2021	310.00	310.05	305.57	306.71
6527	NASDAQ	NICE	Wed, Dec 29, 2021	311.15	311.99	308.70	310.27
6526	NASDAQ	NICE	Tue, Dec 28, 2021	310.17	312.00	308.27	311.15
6525	NASDAQ	NICE	Mon, Dec 27, 2021	309.55	310.39	305.87	307.44
6524	NASDAQ	NICE	Thu, Dec 23, 2021	306.78	308.99	303.43	306.36
6523	NASDAQ	NICE	Wed, Dec 22, 2021	298.18	306.27	295.41	305.36
6522	NASDAQ	NICE	Tue, Dec 21, 2021	287.14	299.60	287.14	297.42
6521	NASDAQ	NICE	Mon, Dec 20, 2021	287.50	289.03	284.47	286.82
6520	NASDAQ	NICE	Fri, Dec 17, 2021	290.74	296.14	288.33	291.49
6519	NASDAQ	NICE	Thu, Dec 16, 2021	297.13	297.20	290.22	291.87
6518	NASDAQ	NICE	Wed, Dec 15, 2021	301.75	302.73	291.90	298.74
6517	NASDAQ	NICE	Tue, Dec 14, 2021	296.32	300.53	292.98	300.09
6516	NASDAQ	NICE	Mon, Dec 13, 2021	305.00	306.59	299.71	302.19
6515	NASDAQ	NICE	Fri, Dec 10, 2021	302.80	306.00	300.24	303.39
6514	NASDAQ	NICE	Thu, Dec 9, 2021	303.31	305.00	299.03	300.79
6513	NASDAQ	NICE	Wed, Dec 8, 2021	298.68	304.76	297.83	301.86
6512	NASDAQ	NICE	Tue, Dec 7, 2021	285.83	298.23	285.83	297.55
6511	NASDAQ	NICE	Mon, Dec 6, 2021	286.63	288.59	279.78	281.25
6510	NASDAQ	NICE	Fri, Dec 3, 2021	295.46	298.64	281.26	287.86
6509	NASDAQ	NICE	Thu, Dec 2, 2021	294.66	297.88	291.35	293.91
6508	NASDAQ	NICE	Wed, Dec 1, 2021	296.22	298.84	292.23	297.00
6507	NASDAQ	NICE	Tue, Nov 30, 2021	286.39	293.47	285.18	291.98
6506	NASDAQ	NICE	Mon, Nov 29, 2021	277.00	286.84	276.13	285.31
6505	NASDAQ	NICE	Fri, Nov 26, 2021	278.78	284.89	274.92	276.22
6504	NASDAQ	NICE	Wed, Nov 24, 2021	279.55	284.77	276.04	282.92
6503	NASDAQ	NICE	Tue, Nov 23, 2021	287.00	290.05	277.02	280.83
6502	NASDAQ	NICE	Mon, Nov 22, 2021	294.96	294.96	287.16	287.69
6501	NASDAQ	NICE	Fri, Nov 19, 2021	303.74	303.74	290.69	291.30
6500	NASDAQ	NICE	Thu, Nov 18, 2021	309.42	309.42	302.46	303.47
6499	NASDAQ	NICE	Wed, Nov 17, 2021	313.16	313.16	306.26	307.38
6498	NASDAQ	NICE	Tue, Nov 16, 2021	313.01	313.53	308.96	311.71
6497	NASDAQ	NICE	Mon, Nov 15, 2021	313.92	319.88	311.03	315.02
6496	NASDAQ	NICE	Fri, Nov 12, 2021	300.04	313.23	293.03	311.72
6495	NASDAQ	NICE	Thu, Nov 11, 2021	305.45	319.36	305.45	308.73
6494	NASDAQ	NICE	Wed, Nov 10, 2021	288.33	293.53	285.63	289.13
6493	NASDAQ	NICE	Tue, Nov 9, 2021	282.66	288.42	280.52	287.98
6492	NASDAQ	NICE	Mon, Nov 8, 2021	277.90	279.03	275.72	276.36
6491	NASDAQ	NICE	Fri, Nov 5, 2021	285.37	286.12	276.21	276.52
6490	NASDAQ	NICE	Thu, Nov 4, 2021	282.33	287.50	281.76	285.44
6489	NASDAQ	NICE	Wed, Nov 3, 2021	277.00	284.83	274.52	281.85
6488	NASDAQ	NICE	Tue, Nov 2, 2021	285.63	288.81	284.29	285.92
6487	NASDAQ	NICE	Mon, Nov 1, 2021	282.41	288.20	282.41	285.77
6486	NASDAQ	NICE	Fri, Oct 29, 2021	279.63	283.28	279.63	283.02
6485	NASDAQ	NICE	Thu, Oct 28, 2021	278.29	282.95	278.04	280.30
6484	NASDAQ	NICE	Wed, Oct 27, 2021	279.42	282.21	275.15	276.00
6483	NASDAQ	NICE	Tue, Oct 26, 2021	284.73	285.63	278.06	279.79
6482	NASDAQ	NICE	Mon, Oct 25, 2021	284.76	284.76	282.01	283.57
6481	NASDAQ	NICE	Fri, Oct 22, 2021	281.54	283.33	280.57	281.54
6480	NASDAQ	NICE	Thu, Oct 21, 2021	275.52	280.38	275.52	280.05
6479	NASDAQ	NICE	Wed, Oct 20, 2021	276.00	278.57	274.90	276.11
6478	NASDAQ	NICE	Tue, Oct 19, 2021	275.93	277.50	273.80	276.28
6477	NASDAQ	NICE	Mon, Oct 18, 2021	278.11	278.50	275.62	276.10
6476	NASDAQ	NICE	Fri, Oct 15, 2021	277.76	279.99	275.77	277.90
6475	NASDAQ	NICE	Thu, Oct 14, 2021	273.44	277.19	272.56	276.93
6474	NASDAQ	NICE	Wed, Oct 13, 2021	267.77	270.22	266.37	269.65
6473	NASDAQ	NICE	Tue, Oct 12, 2021	266.17	266.65	264.07	266.20
6472	NASDAQ	NICE	Mon, Oct 11, 2021	262.26	267.72	262.09	266.26
6471	NASDAQ	NICE	Fri, Oct 8, 2021	265.99	268.14	262.68	264.52
6470	NASDAQ	NICE	Thu, Oct 7, 2021	267.50	270.60	263.65	264.25
6469	NASDAQ	NICE	Wed, Oct 6, 2021	267.00	268.67	262.95	265.00
6468	NASDAQ	NICE	Tue, Oct 5, 2021	272.76	278.63	272.27	272.31
6467	NASDAQ	NICE	Mon, Oct 4, 2021	276.61	276.61	268.91	274.50
6466	NASDAQ	NICE	Fri, Oct 1, 2021	284.82	285.32	275.08	278.16
6465	NASDAQ	NICE	Thu, Sep 30, 2021	279.75	286.20	277.47	284.04
6464	NASDAQ	NICE	Wed, Sep 29, 2021	277.66	281.26	275.50	280.65
6463	NASDAQ	NICE	Tue, Sep 28, 2021	282.01	286.12	275.28	276.14
6462	NASDAQ	NICE	Mon, Sep 27, 2021	289.68	289.68	283.13	284.04
6461	NASDAQ	NICE	Fri, Sep 24, 2021	287.01	291.16	285.23	290.68
6460	NASDAQ	NICE	Thu, Sep 23, 2021	286.85	289.70	286.32	289.19
6459	NASDAQ	NICE	Wed, Sep 22, 2021	279.15	286.41	278.70	285.35
6458	NASDAQ	NICE	Tue, Sep 21, 2021	285.11	287.99	277.47	278.28
6457	NASDAQ	NICE	Mon, Sep 20, 2021	279.44	284.00	276.57	283.23
6456	NASDAQ	NICE	Fri, Sep 17, 2021	289.37	289.57	284.68	285.49
6455	NASDAQ	NICE	Thu, Sep 16, 2021	291.41	291.66	287.61	289.50
6454	NASDAQ	NICE	Wed, Sep 15, 2021	295.44	295.63	290.63	291.86
6453	NASDAQ	NICE	Tue, Sep 14, 2021	297.02	298.28	294.57	295.42
6452	NASDAQ	NICE	Mon, Sep 13, 2021	302.00	302.69	293.79	296.39
6451	NASDAQ	NICE	Fri, Sep 10, 2021	302.85	304.50	298.46	300.09
6450	NASDAQ	NICE	Thu, Sep 9, 2021	294.37	302.85	293.91	300.96
6449	NASDAQ	NICE	Wed, Sep 8, 2021	295.26	296.70	292.32	294.83
6448	NASDAQ	NICE	Tue, Sep 7, 2021	295.87	295.87	289.22	294.43
6447	NASDAQ	NICE	Fri, Sep 3, 2021	294.22	298.97	294.22	295.20
6446	NASDAQ	NICE	Thu, Sep 2, 2021	294.69	295.30	292.01	294.54
6445	NASDAQ	NICE	Wed, Sep 1, 2021	291.35	295.69	290.34	293.00
6444	NASDAQ	NICE	Tue, Aug 31, 2021	294.00	294.98	290.07	290.70
6443	NASDAQ	NICE	Mon, Aug 30, 2021	292.80	296.17	292.29	296.00
6442	NASDAQ	NICE	Fri, Aug 27, 2021	293.17	300.95	293.14	293.44
6441	NASDAQ	NICE	Thu, Aug 26, 2021	292.73	293.85	289.71	293.66
6440	NASDAQ	NICE	Wed, Aug 25, 2021	288.69	294.25	288.60	292.68
6439	NASDAQ	NICE	Tue, Aug 24, 2021	280.48	289.49	280.29	288.03
6438	NASDAQ	NICE	Mon, Aug 23, 2021	275.55	281.41	275.37	280.50
6437	NASDAQ	NICE	Fri, Aug 20, 2021	269.82	275.71	268.97	275.00
6436	NASDAQ	NICE	Thu, Aug 19, 2021	266.91	270.65	264.96	267.82
6435	NASDAQ	NICE	Wed, Aug 18, 2021	268.13	271.63	267.94	268.45
6434	NASDAQ	NICE	Tue, Aug 17, 2021	264.85	267.55	263.33	267.01
6433	NASDAQ	NICE	Mon, Aug 16, 2021	263.76	268.25	262.97	267.06
6432	NASDAQ	NICE	Fri, Aug 13, 2021	259.07	266.49	259.07	264.96
6431	NASDAQ	NICE	Thu, Aug 12, 2021	262.05	267.42	261.80	266.09
6430	NASDAQ	NICE	Wed, Aug 11, 2021	265.26	265.81	261.13	261.78
6429	NASDAQ	NICE	Tue, Aug 10, 2021	268.66	269.85	262.48	264.70
6428	NASDAQ	NICE	Mon, Aug 9, 2021	274.45	276.24	270.15	270.33
6427	NASDAQ	NICE	Fri, Aug 6, 2021	279.77	280.09	273.08	274.08
6426	NASDAQ	NICE	Thu, Aug 5, 2021	278.46	283.80	270.01	282.04
6425	NASDAQ	NICE	Wed, Aug 4, 2021	275.19	280.25	274.43	277.35
6424	NASDAQ	NICE	Tue, Aug 3, 2021	276.11	277.94	274.28	275.15
6423	NASDAQ	NICE	Mon, Aug 2, 2021	277.56	280.15	274.78	275.30
6422	NASDAQ	NICE	Fri, Jul 30, 2021	280.91	284.45	278.44	278.65
6421	NASDAQ	NICE	Thu, Jul 29, 2021	277.94	281.79	277.13	281.79
6420	NASDAQ	NICE	Wed, Jul 28, 2021	275.31	279.90	273.20	278.10
6419	NASDAQ	NICE	Tue, Jul 27, 2021	277.60	279.13	272.64	274.81
6418	NASDAQ	NICE	Mon, Jul 26, 2021	286.47	286.47	280.83	281.36
6417	NASDAQ	NICE	Fri, Jul 23, 2021	286.61	287.85	284.66	287.27
6416	NASDAQ	NICE	Thu, Jul 22, 2021	275.75	285.14	275.75	284.75
6415	NASDAQ	NICE	Wed, Jul 21, 2021	272.91	276.89	270.09	276.67
6414	NASDAQ	NICE	Tue, Jul 20, 2021	267.03	274.62	265.59	273.09
6413	NASDAQ	NICE	Mon, Jul 19, 2021	253.15	269.78	253.15	264.99
6412	NASDAQ	NICE	Fri, Jul 16, 2021	255.94	256.92	253.88	255.29
6411	NASDAQ	NICE	Thu, Jul 15, 2021	251.81	254.83	250.83	254.50
6410	NASDAQ	NICE	Wed, Jul 14, 2021	252.43	252.43	249.49	251.92
6409	NASDAQ	NICE	Tue, Jul 13, 2021	251.24	252.97	248.89	250.48
6408	NASDAQ	NICE	Mon, Jul 12, 2021	255.70	256.19	252.03	252.57
6407	NASDAQ	NICE	Fri, Jul 9, 2021	254.74	256.18	253.97	256.06
6406	NASDAQ	NICE	Thu, Jul 8, 2021	253.00	257.25	252.40	254.97
6405	NASDAQ	NICE	Wed, Jul 7, 2021	257.29	259.04	255.51	257.01
6404	NASDAQ	NICE	Tue, Jul 6, 2021	251.81	254.67	251.81	254.67
6403	NASDAQ	NICE	Fri, Jul 2, 2021	251.09	255.44	250.83	253.03
6402	NASDAQ	NICE	Thu, Jul 1, 2021	247.47	251.76	246.97	250.52
6401	NASDAQ	NICE	Wed, Jun 30, 2021	246.12	248.06	244.34	247.46
6400	NASDAQ	NICE	Tue, Jun 29, 2021	246.86	248.63	245.26	246.00
6399	NASDAQ	NICE	Mon, Jun 28, 2021	243.29	247.81	242.97	247.56
6398	NASDAQ	NICE	Fri, Jun 25, 2021	243.15	243.62	239.77	243.54
6397	NASDAQ	NICE	Thu, Jun 24, 2021	237.83	243.08	237.20	243.00
6396	NASDAQ	NICE	Wed, Jun 23, 2021	232.63	236.60	232.57	236.04
6395	NASDAQ	NICE	Tue, Jun 22, 2021	226.23	232.12	226.01	231.91
6394	NASDAQ	NICE	Mon, Jun 21, 2021	222.11	225.23	220.87	225.10
6393	NASDAQ	NICE	Fri, Jun 18, 2021	225.21	225.85	222.58	223.12
6392	NASDAQ	NICE	Thu, Jun 17, 2021	216.50	227.49	213.97	227.00
6391	NASDAQ	NICE	Wed, Jun 16, 2021	223.87	224.59	217.27	219.32
6390	NASDAQ	NICE	Tue, Jun 15, 2021	228.06	228.06	221.52	223.56
6389	NASDAQ	NICE	Mon, Jun 14, 2021	227.98	229.99	226.48	228.09
6388	NASDAQ	NICE	Fri, Jun 11, 2021	227.56	230.61	224.05	229.02
6387	NASDAQ	NICE	Thu, Jun 10, 2021	226.36	227.78	224.30	227.04
6386	NASDAQ	NICE	Wed, Jun 9, 2021	221.10	228.42	220.75	227.99
6385	NASDAQ	NICE	Tue, Jun 8, 2021	216.35	219.19	215.49	218.92
6384	NASDAQ	NICE	Mon, Jun 7, 2021	214.60	216.35	213.48	215.04
6383	NASDAQ	NICE	Fri, Jun 4, 2021	214.50	216.57	214.50	216.07
6382	NASDAQ	NICE	Thu, Jun 3, 2021	215.30	216.22	214.09	214.35
6381	NASDAQ	NICE	Wed, Jun 2, 2021	219.17	220.08	215.20	215.98
6380	NASDAQ	NICE	Tue, Jun 1, 2021	223.25	223.57	220.74	220.99
6379	NASDAQ	NICE	Fri, May 28, 2021	226.09	226.82	221.99	222.36
6378	NASDAQ	NICE	Thu, May 27, 2021	224.75	226.62	223.94	224.75
6377	NASDAQ	NICE	Wed, May 26, 2021	226.59	228.68	225.22	226.89
6376	NASDAQ	NICE	Tue, May 25, 2021	227.27	229.71	226.87	228.40
6375	NASDAQ	NICE	Mon, May 24, 2021	225.17	226.13	222.66	224.65
6374	NASDAQ	NICE	Fri, May 21, 2021	225.00	225.61	223.21	224.11
6373	NASDAQ	NICE	Thu, May 20, 2021	218.05	226.77	217.13	223.66
6372	NASDAQ	NICE	Wed, May 19, 2021	212.68	217.10	211.25	216.30
6371	NASDAQ	NICE	Tue, May 18, 2021	223.75	224.44	219.47	219.47
6370	NASDAQ	NICE	Mon, May 17, 2021	225.51	230.24	222.90	224.97
6369	NASDAQ	NICE	Fri, May 14, 2021	226.23	231.13	223.95	228.71
6368	NASDAQ	NICE	Thu, May 13, 2021	224.73	227.05	222.23	223.05
6367	NASDAQ	NICE	Wed, May 12, 2021	224.79	226.70	221.17	222.03
6366	NASDAQ	NICE	Tue, May 11, 2021	222.00	228.28	221.35	226.61
6365	NASDAQ	NICE	Mon, May 10, 2021	230.89	231.31	227.29	227.85
6364	NASDAQ	NICE	Fri, May 7, 2021	231.50	236.98	231.16	233.84
6363	NASDAQ	NICE	Thu, May 6, 2021	235.79	237.30	228.86	231.97
6362	NASDAQ	NICE	Wed, May 5, 2021	237.50	237.98	234.15	235.84
6361	NASDAQ	NICE	Tue, May 4, 2021	237.80	238.20	233.01	236.27
6360	NASDAQ	NICE	Mon, May 3, 2021	243.50	243.94	239.19	239.77
6359	NASDAQ	NICE	Fri, Apr 30, 2021	237.53	244.13	237.53	241.23
6358	NASDAQ	NICE	Thu, Apr 29, 2021	241.10	243.33	237.46	239.69
6357	NASDAQ	NICE	Wed, Apr 28, 2021	237.50	240.14	234.66	239.94
6356	NASDAQ	NICE	Tue, Apr 27, 2021	243.42	243.42	237.55	238.20
6355	NASDAQ	NICE	Mon, Apr 26, 2021	238.17	244.46	236.89	243.00
6354	NASDAQ	NICE	Fri, Apr 23, 2021	237.02	239.19	235.00	239.00
6353	NASDAQ	NICE	Thu, Apr 22, 2021	234.24	237.49	232.03	236.01
6352	NASDAQ	NICE	Wed, Apr 21, 2021	237.41	238.61	233.77	235.31
6351	NASDAQ	NICE	Tue, Apr 20, 2021	234.80	239.14	234.80	238.34
6350	NASDAQ	NICE	Mon, Apr 19, 2021	236.21	238.77	232.76	234.89
6349	NASDAQ	NICE	Fri, Apr 16, 2021	237.89	238.23	234.58	237.64
6348	NASDAQ	NICE	Thu, Apr 15, 2021	236.82	238.11	236.12	237.42
6347	NASDAQ	NICE	Wed, Apr 14, 2021	234.65	236.94	232.28	233.89
6346	NASDAQ	NICE	Tue, Apr 13, 2021	232.14	237.13	232.14	235.53
6345	NASDAQ	NICE	Mon, Apr 12, 2021	229.38	231.94	226.30	231.82
6344	NASDAQ	NICE	Fri, Apr 9, 2021	231.53	232.99	228.07	231.29
6343	NASDAQ	NICE	Thu, Apr 8, 2021	232.24	233.77	230.22	231.71
6342	NASDAQ	NICE	Wed, Apr 7, 2021	231.53	233.14	227.78	228.85
6341	NASDAQ	NICE	Tue, Apr 6, 2021	232.13	234.06	231.54	232.29
6340	NASDAQ	NICE	Mon, Apr 5, 2021	229.26	233.25	226.70	232.04
6339	NASDAQ	NICE	Thu, Apr 1, 2021	218.86	226.99	218.86	225.54
6338	NASDAQ	NICE	Wed, Mar 31, 2021	217.80	221.34	216.53	217.97
6337	NASDAQ	NICE	Tue, Mar 30, 2021	218.09	218.09	213.59	216.68
6336	NASDAQ	NICE	Mon, Mar 29, 2021	221.05	222.50	216.40	218.79
6335	NASDAQ	NICE	Fri, Mar 26, 2021	219.12	223.18	216.95	222.94
6334	NASDAQ	NICE	Thu, Mar 25, 2021	220.00	221.27	215.14	219.11
6333	NASDAQ	NICE	Wed, Mar 24, 2021	227.48	227.86	220.74	221.26
6332	NASDAQ	NICE	Tue, Mar 23, 2021	230.09	230.49	226.25	226.88
6331	NASDAQ	NICE	Mon, Mar 22, 2021	228.45	231.36	228.45	229.06
6330	NASDAQ	NICE	Fri, Mar 19, 2021	229.31	230.74	226.11	227.84
6329	NASDAQ	NICE	Thu, Mar 18, 2021	229.38	232.23	227.23	228.35
6328	NASDAQ	NICE	Wed, Mar 17, 2021	227.73	236.07	226.42	234.01
6327	NASDAQ	NICE	Tue, Mar 16, 2021	232.43	234.36	228.74	230.39
6326	NASDAQ	NICE	Mon, Mar 15, 2021	231.05	232.09	228.74	231.89
6325	NASDAQ	NICE	Fri, Mar 12, 2021	230.58	231.99	227.91	228.90
6324	NASDAQ	NICE	Thu, Mar 11, 2021	230.00	234.55	229.44	232.82
6323	NASDAQ	NICE	Wed, Mar 10, 2021	231.48	232.00	224.50	226.12
6322	NASDAQ	NICE	Tue, Mar 9, 2021	222.28	226.52	222.28	224.72
6321	NASDAQ	NICE	Mon, Mar 8, 2021	222.75	223.87	216.05	217.33
6320	NASDAQ	NICE	Fri, Mar 5, 2021	219.89	222.16	212.01	221.40
6319	NASDAQ	NICE	Thu, Mar 4, 2021	218.05	221.49	213.97	216.32
6318	NASDAQ	NICE	Wed, Mar 3, 2021	227.18	227.18	218.18	219.26
6317	NASDAQ	NICE	Tue, Mar 2, 2021	230.00	231.27	226.92	227.16
6316	NASDAQ	NICE	Mon, Mar 1, 2021	231.99	233.28	226.02	230.53
6315	NASDAQ	NICE	Fri, Feb 26, 2021	228.64	231.93	224.56	229.54
6314	NASDAQ	NICE	Thu, Feb 25, 2021	229.85	237.48	227.01	228.44
6313	NASDAQ	NICE	Wed, Feb 24, 2021	231.25	233.55	228.85	232.66
6312	NASDAQ	NICE	Tue, Feb 23, 2021	237.16	237.43	228.17	233.20
6311	NASDAQ	NICE	Mon, Feb 22, 2021	245.00	246.82	236.08	240.53
6310	NASDAQ	NICE	Fri, Feb 19, 2021	257.43	260.94	245.76	248.52
6309	NASDAQ	NICE	Thu, Feb 18, 2021	251.67	261.09	249.31	255.50
6308	NASDAQ	NICE	Wed, Feb 17, 2021	271.07	273.60	262.88	272.66
6307	NASDAQ	NICE	Tue, Feb 16, 2021	277.00	278.55	272.05	272.81
6306	NASDAQ	NICE	Fri, Feb 12, 2021	275.00	279.16	272.69	277.63
6305	NASDAQ	NICE	Thu, Feb 11, 2021	279.82	281.79	274.14	274.15
6304	NASDAQ	NICE	Wed, Feb 10, 2021	279.79	281.94	277.11	278.39
6303	NASDAQ	NICE	Tue, Feb 9, 2021	279.64	280.87	276.15	276.85
6302	NASDAQ	NICE	Mon, Feb 8, 2021	273.27	279.64	273.04	279.38
6301	NASDAQ	NICE	Fri, Feb 5, 2021	274.02	278.61	270.00	271.03
6300	NASDAQ	NICE	Thu, Feb 4, 2021	272.32	273.55	269.32	273.24
6299	NASDAQ	NICE	Wed, Feb 3, 2021	269.65	274.96	268.03	270.55
6298	NASDAQ	NICE	Tue, Feb 2, 2021	270.25	270.62	263.61	267.60
6297	NASDAQ	NICE	Mon, Feb 1, 2021	266.61	269.97	264.28	267.18
6296	NASDAQ	NICE	Fri, Jan 29, 2021	267.33	268.05	257.45	261.28
6295	NASDAQ	NICE	Thu, Jan 28, 2021	256.90	266.65	256.90	262.66
6294	NASDAQ	NICE	Wed, Jan 27, 2021	263.77	264.01	249.72	253.34
6293	NASDAQ	NICE	Tue, Jan 26, 2021	268.16	268.49	263.71	265.48
6292	NASDAQ	NICE	Mon, Jan 25, 2021	269.39	271.76	264.51	268.89
6291	NASDAQ	NICE	Fri, Jan 22, 2021	270.40	272.79	269.25	269.30
6290	NASDAQ	NICE	Thu, Jan 21, 2021	276.79	276.90	270.91	270.97
6289	NASDAQ	NICE	Wed, Jan 20, 2021	273.59	278.81	273.00	277.00
6288	NASDAQ	NICE	Tue, Jan 19, 2021	276.49	277.92	270.94	271.31
6287	NASDAQ	NICE	Fri, Jan 15, 2021	274.18	275.00	271.00	273.70
6286	NASDAQ	NICE	Thu, Jan 14, 2021	274.16	275.95	271.72	273.50
6285	NASDAQ	NICE	Wed, Jan 13, 2021	272.73	275.61	271.20	275.00
6284	NASDAQ	NICE	Tue, Jan 12, 2021	275.43	281.62	274.71	276.05
6283	NASDAQ	NICE	Mon, Jan 11, 2021	273.19	276.27	270.00	275.09
6282	NASDAQ	NICE	Fri, Jan 8, 2021	279.00	280.78	272.33	273.90
6281	NASDAQ	NICE	Thu, Jan 7, 2021	272.39	277.49	271.69	275.51
6280	NASDAQ	NICE	Wed, Jan 6, 2021	273.03	277.56	269.90	270.20
6279	NASDAQ	NICE	Tue, Jan 5, 2021	276.77	281.69	275.26	279.30
6278	NASDAQ	NICE	Mon, Jan 4, 2021	281.51	282.29	271.86	278.83
6277	NASDAQ	NICE	Thu, Dec 31, 2020	284.03	284.34	278.72	283.54
6276	NASDAQ	NICE	Wed, Dec 30, 2020	279.87	287.53	279.87	282.81
6275	NASDAQ	NICE	Tue, Dec 29, 2020	280.89	288.73	279.01	280.26
6274	NASDAQ	NICE	Mon, Dec 28, 2020	283.00	283.00	276.34	281.05
6273	NASDAQ	NICE	Thu, Dec 24, 2020	277.19	279.88	275.31	279.80
6272	NASDAQ	NICE	Wed, Dec 23, 2020	277.21	282.86	275.13	277.41
6271	NASDAQ	NICE	Tue, Dec 22, 2020	269.39	277.28	269.39	276.60
6270	NASDAQ	NICE	Mon, Dec 21, 2020	268.29	272.50	266.77	271.59
6269	NASDAQ	NICE	Fri, Dec 18, 2020	266.00	273.87	265.16	273.55
6268	NASDAQ	NICE	Thu, Dec 17, 2020	258.67	266.57	258.67	264.75
6267	NASDAQ	NICE	Wed, Dec 16, 2020	249.29	259.63	249.09	256.08
6266	NASDAQ	NICE	Tue, Dec 15, 2020	246.00	250.50	244.93	250.08
6265	NASDAQ	NICE	Mon, Dec 14, 2020	242.01	245.51	241.17	245.01
6264	NASDAQ	NICE	Fri, Dec 11, 2020	242.60	243.91	241.63	243.07
6263	NASDAQ	NICE	Thu, Dec 10, 2020	237.99	242.83	236.61	242.71
6262	NASDAQ	NICE	Wed, Dec 9, 2020	240.00	240.73	237.04	238.22
6261	NASDAQ	NICE	Tue, Dec 8, 2020	238.89	239.95	238.15	239.20
6260	NASDAQ	NICE	Mon, Dec 7, 2020	242.44	244.48	238.53	239.64
6259	NASDAQ	NICE	Fri, Dec 4, 2020	243.66	246.09	241.82	243.70
6258	NASDAQ	NICE	Thu, Dec 3, 2020	238.75	242.66	237.82	241.72
6257	NASDAQ	NICE	Wed, Dec 2, 2020	239.80	239.81	237.60	238.55
6256	NASDAQ	NICE	Tue, Dec 1, 2020	241.52	242.47	239.49	241.80
6255	NASDAQ	NICE	Mon, Nov 30, 2020	239.14	243.96	237.52	243.72
6254	NASDAQ	NICE	Fri, Nov 27, 2020	235.84	241.25	235.84	239.73
6253	NASDAQ	NICE	Wed, Nov 25, 2020	233.21	234.64	232.62	233.90
6252	NASDAQ	NICE	Tue, Nov 24, 2020	233.29	236.56	233.00	234.66
6251	NASDAQ	NICE	Mon, Nov 23, 2020	238.47	238.88	232.55	235.00
6250	NASDAQ	NICE	Fri, Nov 20, 2020	239.19	241.00	236.10	239.53
6249	NASDAQ	NICE	Thu, Nov 19, 2020	232.38	238.63	230.94	238.00
6248	NASDAQ	NICE	Wed, Nov 18, 2020	232.27	234.99	230.50	233.70
6247	NASDAQ	NICE	Tue, Nov 17, 2020	233.94	236.14	231.39	232.26
6246	NASDAQ	NICE	Mon, Nov 16, 2020	237.31	237.31	230.92	235.30
6245	NASDAQ	NICE	Fri, Nov 13, 2020	248.54	248.54	235.11	236.44
6244	NASDAQ	NICE	Thu, Nov 12, 2020	241.16	252.60	240.16	247.50
6243	NASDAQ	NICE	Wed, Nov 11, 2020	232.23	246.99	232.23	246.00
6242	NASDAQ	NICE	Tue, Nov 10, 2020	235.26	238.11	230.27	232.57
6241	NASDAQ	NICE	Mon, Nov 9, 2020	248.55	252.00	237.06	239.23
6240	NASDAQ	NICE	Fri, Nov 6, 2020	251.63	254.40	250.01	252.51
6239	NASDAQ	NICE	Thu, Nov 5, 2020	251.36	255.48	250.95	253.30
6238	NASDAQ	NICE	Wed, Nov 4, 2020	240.54	251.19	240.54	248.01
6237	NASDAQ	NICE	Tue, Nov 3, 2020	230.29	237.26	230.28	235.67
6236	NASDAQ	NICE	Mon, Nov 2, 2020	228.43	232.34	228.09	229.60
6235	NASDAQ	NICE	Fri, Oct 30, 2020	229.35	229.77	223.30	228.26
6234	NASDAQ	NICE	Thu, Oct 29, 2020	228.65	230.83	226.61	229.04
6233	NASDAQ	NICE	Wed, Oct 28, 2020	228.33	228.33	225.78	226.90
6232	NASDAQ	NICE	Tue, Oct 27, 2020	228.00	230.91	228.00	230.08
6231	NASDAQ	NICE	Mon, Oct 26, 2020	224.07	227.74	223.64	227.09
6230	NASDAQ	NICE	Fri, Oct 23, 2020	227.16	228.68	223.84	228.09
6229	NASDAQ	NICE	Thu, Oct 22, 2020	226.96	227.55	223.74	224.95
6228	NASDAQ	NICE	Wed, Oct 21, 2020	231.87	233.76	226.01	227.46
6227	NASDAQ	NICE	Tue, Oct 20, 2020	233.66	234.83	231.72	232.93
6226	NASDAQ	NICE	Mon, Oct 19, 2020	237.65	238.65	231.98	233.08
6225	NASDAQ	NICE	Fri, Oct 16, 2020	237.04	239.02	235.92	236.36
6224	NASDAQ	NICE	Thu, Oct 15, 2020	231.82	236.38	231.68	235.87
6223	NASDAQ	NICE	Wed, Oct 14, 2020	239.29	239.29	234.32	234.96
6222	NASDAQ	NICE	Tue, Oct 13, 2020	237.28	240.08	236.31	237.12
6221	NASDAQ	NICE	Mon, Oct 12, 2020	237.75	240.58	236.18	236.42
6220	NASDAQ	NICE	Fri, Oct 9, 2020	233.16	235.99	232.05	235.37
6219	NASDAQ	NICE	Thu, Oct 8, 2020	232.50	232.92	230.10	230.30
6218	NASDAQ	NICE	Wed, Oct 7, 2020	233.87	234.49	231.23	231.80
6217	NASDAQ	NICE	Tue, Oct 6, 2020	229.14	233.90	229.01	231.11
6216	NASDAQ	NICE	Mon, Oct 5, 2020	229.64	231.70	229.30	231.62
6215	NASDAQ	NICE	Fri, Oct 2, 2020	227.11	231.00	226.15	227.25
6214	NASDAQ	NICE	Thu, Oct 1, 2020	228.27	230.93	227.03	230.70
6213	NASDAQ	NICE	Wed, Sep 30, 2020	226.21	227.39	224.67	227.03
6212	NASDAQ	NICE	Tue, Sep 29, 2020	223.56	226.68	223.08	225.98
6211	NASDAQ	NICE	Mon, Sep 28, 2020	227.98	228.55	224.25	224.40
6210	NASDAQ	NICE	Fri, Sep 25, 2020	219.37	225.74	218.12	223.76
6209	NASDAQ	NICE	Thu, Sep 24, 2020	213.60	218.84	212.51	217.54
6208	NASDAQ	NICE	Wed, Sep 23, 2020	223.53	223.69	216.00	216.60
6207	NASDAQ	NICE	Tue, Sep 22, 2020	218.89	225.33	218.10	225.18
6206	NASDAQ	NICE	Mon, Sep 21, 2020	213.92	218.14	213.32	217.82
6205	NASDAQ	NICE	Fri, Sep 18, 2020	218.51	219.75	214.97	216.92
6204	NASDAQ	NICE	Thu, Sep 17, 2020	210.46	214.39	209.26	214.39
6203	NASDAQ	NICE	Wed, Sep 16, 2020	214.60	218.31	214.60	216.92
6202	NASDAQ	NICE	Tue, Sep 15, 2020	212.74	215.02	212.40	214.54
6201	NASDAQ	NICE	Mon, Sep 14, 2020	214.44	214.95	212.20	212.25
6200	NASDAQ	NICE	Fri, Sep 11, 2020	215.99	216.00	212.28	212.85
6199	NASDAQ	NICE	Thu, Sep 10, 2020	218.83	220.64	213.62	213.93
6198	NASDAQ	NICE	Wed, Sep 9, 2020	217.21	220.75	215.52	220.65
6197	NASDAQ	NICE	Tue, Sep 8, 2020	213.86	216.67	211.18	214.45
6196	NASDAQ	NICE	Fri, Sep 4, 2020	221.71	222.70	213.84	220.74
6195	NASDAQ	NICE	Thu, Sep 3, 2020	225.49	225.49	218.07	222.41
6194	NASDAQ	NICE	Wed, Sep 2, 2020	233.20	234.37	227.75	230.58
6193	NASDAQ	NICE	Tue, Sep 1, 2020	229.12	234.97	229.12	233.96
6192	NASDAQ	NICE	Mon, Aug 31, 2020	229.44	230.56	227.29	229.85
6191	NASDAQ	NICE	Fri, Aug 28, 2020	237.36	238.16	228.84	230.12
6190	NASDAQ	NICE	Thu, Aug 27, 2020	235.50	238.35	233.69	235.81
6189	NASDAQ	NICE	Wed, Aug 26, 2020	225.21	237.11	224.39	236.02
6188	NASDAQ	NICE	Tue, Aug 25, 2020	221.36	225.63	221.02	221.92
6187	NASDAQ	NICE	Mon, Aug 24, 2020	220.00	224.13	213.51	217.59
6186	NASDAQ	NICE	Fri, Aug 21, 2020	223.45	225.91	222.92	225.37
6185	NASDAQ	NICE	Thu, Aug 20, 2020	218.93	223.95	218.83	223.84
6184	NASDAQ	NICE	Wed, Aug 19, 2020	221.78	223.45	220.87	221.40
6183	NASDAQ	NICE	Tue, Aug 18, 2020	221.71	224.23	221.58	223.51
6182	NASDAQ	NICE	Mon, Aug 17, 2020	221.30	223.44	220.95	222.82
6181	NASDAQ	NICE	Fri, Aug 14, 2020	221.99	222.41	220.01	220.37
6180	NASDAQ	NICE	Thu, Aug 13, 2020	218.56	223.38	217.55	220.66
6179	NASDAQ	NICE	Wed, Aug 12, 2020	216.00	221.97	215.88	220.10
6178	NASDAQ	NICE	Tue, Aug 11, 2020	214.11	218.51	213.00	215.67
6177	NASDAQ	NICE	Mon, Aug 10, 2020	217.65	218.44	213.22	216.13
6176	NASDAQ	NICE	Fri, Aug 7, 2020	223.43	226.41	215.45	217.99
6175	NASDAQ	NICE	Thu, Aug 6, 2020	226.16	228.54	220.15	224.85
6174	NASDAQ	NICE	Wed, Aug 5, 2020	207.53	210.92	207.20	209.32
6173	NASDAQ	NICE	Tue, Aug 4, 2020	202.04	208.29	202.04	208.04
6172	NASDAQ	NICE	Mon, Aug 3, 2020	204.61	204.73	201.87	202.34
6171	NASDAQ	NICE	Fri, Jul 31, 2020	206.10	206.10	203.60	205.24
6170	NASDAQ	NICE	Thu, Jul 30, 2020	204.42	205.49	202.36	205.07
6169	NASDAQ	NICE	Wed, Jul 29, 2020	201.19	206.05	200.95	205.00
6168	NASDAQ	NICE	Tue, Jul 28, 2020	199.58	200.83	198.80	199.77
6167	NASDAQ	NICE	Mon, Jul 27, 2020	198.48	202.08	198.48	200.86
6166	NASDAQ	NICE	Fri, Jul 24, 2020	198.17	201.32	196.21	199.92
6165	NASDAQ	NICE	Thu, Jul 23, 2020	204.68	205.79	199.14	200.54
6164	NASDAQ	NICE	Wed, Jul 22, 2020	202.87	205.73	202.37	203.68
6163	NASDAQ	NICE	Tue, Jul 21, 2020	206.50	206.50	201.63	201.79
6162	NASDAQ	NICE	Mon, Jul 20, 2020	200.37	206.50	200.10	205.50
6161	NASDAQ	NICE	Fri, Jul 17, 2020	201.03	202.73	199.43	200.26
6160	NASDAQ	NICE	Thu, Jul 16, 2020	197.02	199.86	196.22	199.80
6159	NASDAQ	NICE	Wed, Jul 15, 2020	198.40	199.40	197.01	198.26
6158	NASDAQ	NICE	Tue, Jul 14, 2020	196.25	199.15	194.49	197.15
6157	NASDAQ	NICE	Mon, Jul 13, 2020	195.88	202.43	195.80	198.25
6156	NASDAQ	NICE	Fri, Jul 10, 2020	191.88	194.33	191.19	194.30
6155	NASDAQ	NICE	Thu, Jul 9, 2020	191.80	194.21	189.68	192.71
6154	NASDAQ	NICE	Wed, Jul 8, 2020	188.41	189.09	186.16	187.91
6153	NASDAQ	NICE	Tue, Jul 7, 2020	186.46	191.14	186.44	186.85
6152	NASDAQ	NICE	Mon, Jul 6, 2020	189.31	189.86	187.16	187.62
6151	NASDAQ	NICE	Thu, Jul 2, 2020	189.85	190.59	188.33	188.46
6150	NASDAQ	NICE	Wed, Jul 1, 2020	187.85	191.36	187.68	187.68
6149	NASDAQ	NICE	Tue, Jun 30, 2020	184.67	189.64	184.28	189.24
6148	NASDAQ	NICE	Mon, Jun 29, 2020	189.27	189.27	182.74	185.62
6147	NASDAQ	NICE	Fri, Jun 26, 2020	190.42	193.52	189.51	190.62
6146	NASDAQ	NICE	Thu, Jun 25, 2020	192.65	196.32	191.69	194.72
6145	NASDAQ	NICE	Wed, Jun 24, 2020	194.04	198.31	190.92	193.07
6144	NASDAQ	NICE	Tue, Jun 23, 2020	198.51	198.99	195.17	196.68
6143	NASDAQ	NICE	Mon, Jun 22, 2020	193.43	197.90	193.43	196.74
6142	NASDAQ	NICE	Fri, Jun 19, 2020	196.98	197.00	193.77	194.90
6141	NASDAQ	NICE	Thu, Jun 18, 2020	190.51	195.87	190.51	194.99
6140	NASDAQ	NICE	Wed, Jun 17, 2020	195.00	195.55	191.79	192.76
6139	NASDAQ	NICE	Tue, Jun 16, 2020	193.73	194.87	191.92	193.13
6138	NASDAQ	NICE	Mon, Jun 15, 2020	184.97	190.20	183.41	188.77
6137	NASDAQ	NICE	Fri, Jun 12, 2020	187.00	188.13	181.76	185.20
6136	NASDAQ	NICE	Thu, Jun 11, 2020	188.30	190.45	183.92	183.95
6135	NASDAQ	NICE	Wed, Jun 10, 2020	190.15	190.98	186.15	188.50
6134	NASDAQ	NICE	Tue, Jun 9, 2020	186.68	188.67	184.98	187.45
6133	NASDAQ	NICE	Mon, Jun 8, 2020	184.95	187.16	182.75	186.64
6132	NASDAQ	NICE	Fri, Jun 5, 2020	186.51	186.78	182.67	184.73
6131	NASDAQ	NICE	Thu, Jun 4, 2020	186.84	187.32	182.57	183.78
6130	NASDAQ	NICE	Wed, Jun 3, 2020	190.00	191.50	186.20	188.00
6129	NASDAQ	NICE	Tue, Jun 2, 2020	185.58	189.78	184.91	188.86
6128	NASDAQ	NICE	Mon, Jun 1, 2020	181.01	185.71	180.89	184.03
6127	NASDAQ	NICE	Fri, May 29, 2020	184.59	187.27	183.55	186.14
6126	NASDAQ	NICE	Thu, May 28, 2020	181.39	188.38	181.39	184.71
6125	NASDAQ	NICE	Wed, May 27, 2020	183.48	183.48	178.45	183.01
6124	NASDAQ	NICE	Tue, May 26, 2020	185.64	186.08	183.35	184.49
6123	NASDAQ	NICE	Fri, May 22, 2020	181.00	184.19	180.04	182.37
6122	NASDAQ	NICE	Thu, May 21, 2020	177.91	182.37	177.91	180.17
6121	NASDAQ	NICE	Wed, May 20, 2020	178.99	179.99	178.11	179.58
6120	NASDAQ	NICE	Tue, May 19, 2020	175.13	179.19	175.12	176.86
6119	NASDAQ	NICE	Mon, May 18, 2020	175.84	178.48	174.73	175.71
6118	NASDAQ	NICE	Fri, May 15, 2020	169.24	173.47	167.45	172.21
6117	NASDAQ	NICE	Thu, May 14, 2020	161.30	171.18	161.30	170.13
6116	NASDAQ	NICE	Wed, May 13, 2020	176.50	177.16	167.52	169.17
6115	NASDAQ	NICE	Tue, May 12, 2020	175.50	178.09	174.11	175.21
6114	NASDAQ	NICE	Mon, May 11, 2020	175.80	179.09	175.43	175.50
6113	NASDAQ	NICE	Fri, May 8, 2020	174.88	177.34	173.37	176.50
6112	NASDAQ	NICE	Thu, May 7, 2020	171.59	175.56	170.85	173.90
6111	NASDAQ	NICE	Wed, May 6, 2020	169.65	170.59	168.55	169.15
6110	NASDAQ	NICE	Tue, May 5, 2020	166.27	170.84	164.67	169.27
6109	NASDAQ	NICE	Mon, May 4, 2020	161.41	165.44	160.73	163.51
6108	NASDAQ	NICE	Fri, May 1, 2020	163.33	164.22	161.31	162.85
6107	NASDAQ	NICE	Thu, Apr 30, 2020	168.10	168.74	163.31	164.30
6106	NASDAQ	NICE	Wed, Apr 29, 2020	168.84	170.79	168.00	169.60
6105	NASDAQ	NICE	Tue, Apr 28, 2020	170.00	170.00	165.70	167.51
6104	NASDAQ	NICE	Mon, Apr 27, 2020	165.56	169.51	165.34	168.27
6103	NASDAQ	NICE	Fri, Apr 24, 2020	165.44	166.47	163.78	164.87
6102	NASDAQ	NICE	Thu, Apr 23, 2020	166.44	167.85	164.33	165.94
6101	NASDAQ	NICE	Wed, Apr 22, 2020	165.22	165.22	162.42	164.44
6100	NASDAQ	NICE	Tue, Apr 21, 2020	164.64	164.88	156.16	160.72
6099	NASDAQ	NICE	Mon, Apr 20, 2020	165.51	169.93	165.17	166.58
6098	NASDAQ	NICE	Fri, Apr 17, 2020	166.08	168.68	164.50	167.50
6097	NASDAQ	NICE	Thu, Apr 16, 2020	159.50	164.55	159.01	164.54
6096	NASDAQ	NICE	Wed, Apr 15, 2020	158.30	160.28	157.29	159.33
6095	NASDAQ	NICE	Tue, Apr 14, 2020	157.83	162.11	157.20	161.92
6094	NASDAQ	NICE	Mon, Apr 13, 2020	157.31	158.30	153.08	157.01
6093	NASDAQ	NICE	Thu, Apr 9, 2020	159.99	160.07	157.08	157.32
6092	NASDAQ	NICE	Wed, Apr 8, 2020	155.00	158.61	155.00	158.22
6091	NASDAQ	NICE	Tue, Apr 7, 2020	155.53	157.00	154.09	155.50
6090	NASDAQ	NICE	Mon, Apr 6, 2020	146.92	153.99	146.07	151.94
6089	NASDAQ	NICE	Fri, Apr 3, 2020	144.37	145.74	140.96	143.06
6088	NASDAQ	NICE	Thu, Apr 2, 2020	144.34	146.37	141.68	144.12
6087	NASDAQ	NICE	Wed, Apr 1, 2020	141.98	145.17	139.88	140.88
6086	NASDAQ	NICE	Tue, Mar 31, 2020	146.72	148.37	143.47	143.56
6085	NASDAQ	NICE	Mon, Mar 30, 2020	151.62	153.67	146.32	148.27
6084	NASDAQ	NICE	Fri, Mar 27, 2020	148.07	154.09	147.46	152.18
6083	NASDAQ	NICE	Thu, Mar 26, 2020	147.25	153.50	146.93	152.86
6082	NASDAQ	NICE	Wed, Mar 25, 2020	147.28	150.57	146.13	147.49
6081	NASDAQ	NICE	Tue, Mar 24, 2020	144.43	148.98	143.11	148.20
6080	NASDAQ	NICE	Mon, Mar 23, 2020	130.13	137.28	129.17	135.60
6079	NASDAQ	NICE	Fri, Mar 20, 2020	126.72	134.51	124.01	128.77
6078	NASDAQ	NICE	Thu, Mar 19, 2020	116.09	125.25	116.01	122.92
6077	NASDAQ	NICE	Wed, Mar 18, 2020	118.00	121.70	110.59	117.47
6076	NASDAQ	NICE	Tue, Mar 17, 2020	129.70	132.98	122.04	123.33
6075	NASDAQ	NICE	Mon, Mar 16, 2020	125.00	132.31	122.00	128.12
6074	NASDAQ	NICE	Fri, Mar 13, 2020	134.56	139.42	132.80	138.55
6073	NASDAQ	NICE	Thu, Mar 12, 2020	129.28	134.94	123.54	131.20
6072	NASDAQ	NICE	Wed, Mar 11, 2020	137.80	144.25	136.08	142.06
6071	NASDAQ	NICE	Tue, Mar 10, 2020	144.99	144.99	138.87	142.05
6070	NASDAQ	NICE	Mon, Mar 9, 2020	141.21	146.57	130.65	139.00
6069	NASDAQ	NICE	Fri, Mar 6, 2020	159.80	161.91	157.64	159.36
6068	NASDAQ	NICE	Thu, Mar 5, 2020	162.38	164.63	161.24	163.47
6067	NASDAQ	NICE	Wed, Mar 4, 2020	164.18	168.08	163.60	167.39
6066	NASDAQ	NICE	Tue, Mar 3, 2020	167.95	168.05	160.73	162.60
6065	NASDAQ	NICE	Mon, Mar 2, 2020	165.76	168.37	163.50	168.37
6064	NASDAQ	NICE	Fri, Feb 28, 2020	159.44	165.35	157.13	163.83
6063	NASDAQ	NICE	Thu, Feb 27, 2020	164.65	166.71	161.99	162.66
6062	NASDAQ	NICE	Wed, Feb 26, 2020	168.47	171.46	166.62	167.94
6061	NASDAQ	NICE	Tue, Feb 25, 2020	170.81	171.88	166.46	167.29
6060	NASDAQ	NICE	Mon, Feb 24, 2020	170.00	173.15	168.23	171.33
6059	NASDAQ	NICE	Fri, Feb 21, 2020	181.01	181.01	176.38	176.93
6058	NASDAQ	NICE	Thu, Feb 20, 2020	181.15	181.53	176.53	181.36
6057	NASDAQ	NICE	Wed, Feb 19, 2020	178.00	183.42	177.53	181.28
6056	NASDAQ	NICE	Tue, Feb 18, 2020	177.81	178.78	176.24	176.59
6055	NASDAQ	NICE	Fri, Feb 14, 2020	176.62	181.05	176.62	179.09
6054	NASDAQ	NICE	Thu, Feb 13, 2020	176.09	177.56	172.69	177.13
6053	NASDAQ	NICE	Wed, Feb 12, 2020	176.17	178.44	174.91	176.91
6052	NASDAQ	NICE	Tue, Feb 11, 2020	176.34	176.65	174.11	174.64
6051	NASDAQ	NICE	Mon, Feb 10, 2020	173.80	176.12	173.80	174.49
6050	NASDAQ	NICE	Fri, Feb 7, 2020	176.43	177.00	173.75	173.80
6049	NASDAQ	NICE	Thu, Feb 6, 2020	172.32	176.22	171.82	174.62
6048	NASDAQ	NICE	Wed, Feb 5, 2020	175.01	175.23	172.21	172.26
6047	NASDAQ	NICE	Tue, Feb 4, 2020	173.62	176.06	173.00	174.39
6046	NASDAQ	NICE	Mon, Feb 3, 2020	171.50	173.90	171.50	172.77
6045	NASDAQ	NICE	Fri, Jan 31, 2020	173.39	173.68	171.82	172.30
6044	NASDAQ	NICE	Thu, Jan 30, 2020	173.27	174.87	171.77	173.28
6043	NASDAQ	NICE	Wed, Jan 29, 2020	172.65	174.44	171.88	172.90
6042	NASDAQ	NICE	Tue, Jan 28, 2020	170.38	172.26	169.50	171.71
6041	NASDAQ	NICE	Mon, Jan 27, 2020	170.29	173.90	170.00	171.68
6040	NASDAQ	NICE	Fri, Jan 24, 2020	180.90	180.90	176.86	177.04
6039	NASDAQ	NICE	Thu, Jan 23, 2020	178.10	178.52	175.80	178.47
6038	NASDAQ	NICE	Wed, Jan 22, 2020	178.57	182.06	178.56	179.45
6037	NASDAQ	NICE	Tue, Jan 21, 2020	176.23	179.04	176.08	177.11
6036	NASDAQ	NICE	Fri, Jan 17, 2020	180.91	181.55	173.12	175.77
6035	NASDAQ	NICE	Thu, Jan 16, 2020	166.48	177.77	165.14	176.27
6034	NASDAQ	NICE	Wed, Jan 15, 2020	162.50	166.55	162.41	165.47
6033	NASDAQ	NICE	Tue, Jan 14, 2020	163.80	164.75	162.66	162.98
6032	NASDAQ	NICE	Mon, Jan 13, 2020	161.74	164.97	161.58	164.30
6031	NASDAQ	NICE	Fri, Jan 10, 2020	163.88	164.00	161.79	162.16
6030	NASDAQ	NICE	Thu, Jan 9, 2020	163.95	164.76	162.13	162.96
6029	NASDAQ	NICE	Wed, Jan 8, 2020	158.95	164.02	158.95	163.59
6028	NASDAQ	NICE	Tue, Jan 7, 2020	158.70	159.84	158.49	159.65
6027	NASDAQ	NICE	Mon, Jan 6, 2020	156.74	160.20	156.67	159.69
6026	NASDAQ	NICE	Fri, Jan 3, 2020	157.18	158.83	156.01	158.00
6025	NASDAQ	NICE	Thu, Jan 2, 2020	156.72	158.62	156.61	158.62
6024	NASDAQ	NICE	Tue, Dec 31, 2019	155.30	155.57	154.51	155.15
6023	NASDAQ	NICE	Mon, Dec 30, 2019	156.41	156.72	155.48	155.66
6022	NASDAQ	NICE	Fri, Dec 27, 2019	156.30	157.21	154.89	156.34
6021	NASDAQ	NICE	Thu, Dec 26, 2019	154.20	155.71	154.15	155.42
6020	NASDAQ	NICE	Tue, Dec 24, 2019	154.37	155.64	154.07	155.16
6019	NASDAQ	NICE	Mon, Dec 23, 2019	155.67	156.04	154.42	154.51
6018	NASDAQ	NICE	Fri, Dec 20, 2019	156.77	157.00	155.32	156.34
6017	NASDAQ	NICE	Thu, Dec 19, 2019	154.99	157.00	154.79	155.59
6016	NASDAQ	NICE	Wed, Dec 18, 2019	154.11	155.52	154.11	155.31
6015	NASDAQ	NICE	Tue, Dec 17, 2019	156.18	156.74	155.15	155.48
6014	NASDAQ	NICE	Mon, Dec 16, 2019	155.21	157.49	154.75	156.56
6013	NASDAQ	NICE	Fri, Dec 13, 2019	154.20	156.30	153.90	155.27
6012	NASDAQ	NICE	Thu, Dec 12, 2019	153.03	154.54	152.74	153.93
6011	NASDAQ	NICE	Wed, Dec 11, 2019	151.14	153.93	150.81	153.67
6010	NASDAQ	NICE	Tue, Dec 10, 2019	149.11	151.39	148.67	151.02
6009	NASDAQ	NICE	Mon, Dec 9, 2019	149.02	150.47	148.96	149.55
6008	NASDAQ	NICE	Fri, Dec 6, 2019	149.60	151.04	148.48	150.00
6007	NASDAQ	NICE	Thu, Dec 5, 2019	145.60	148.60	145.00	148.44
6006	NASDAQ	NICE	Wed, Dec 4, 2019	148.31	148.31	146.02	146.03
6005	NASDAQ	NICE	Tue, Dec 3, 2019	147.50	149.22	146.85	148.55
6004	NASDAQ	NICE	Mon, Dec 2, 2019	151.00	151.02	147.62	147.90
6003	NASDAQ	NICE	Fri, Nov 29, 2019	151.50	152.40	151.09	151.49
6002	NASDAQ	NICE	Wed, Nov 27, 2019	152.02	155.54	151.00	153.40
6001	NASDAQ	NICE	Tue, Nov 26, 2019	153.19	154.88	152.13	152.51
6000	NASDAQ	NICE	Mon, Nov 25, 2019	149.83	154.50	149.56	153.61
5999	NASDAQ	NICE	Fri, Nov 22, 2019	148.78	148.78	147.08	148.49
5998	NASDAQ	NICE	Thu, Nov 21, 2019	147.71	148.25	147.05	147.66
5997	NASDAQ	NICE	Wed, Nov 20, 2019	149.22	149.48	146.00	146.73
5996	NASDAQ	NICE	Tue, Nov 19, 2019	150.93	151.00	147.85	149.14
5995	NASDAQ	NICE	Mon, Nov 18, 2019	153.87	155.42	151.75	151.85
5994	NASDAQ	NICE	Fri, Nov 15, 2019	155.72	157.80	153.86	156.67
5993	NASDAQ	NICE	Thu, Nov 14, 2019	156.73	159.99	156.00	157.25
5992	NASDAQ	NICE	Wed, Nov 13, 2019	158.10	159.26	157.34	159.10
5991	NASDAQ	NICE	Tue, Nov 12, 2019	157.70	159.41	157.21	158.22
5990	NASDAQ	NICE	Mon, Nov 11, 2019	157.65	159.28	157.65	159.12
5989	NASDAQ	NICE	Fri, Nov 8, 2019	158.10	159.06	156.52	158.54
5988	NASDAQ	NICE	Thu, Nov 7, 2019	158.93	161.01	157.91	158.47
5987	NASDAQ	NICE	Wed, Nov 6, 2019	159.90	160.25	156.11	158.57
5986	NASDAQ	NICE	Tue, Nov 5, 2019	158.55	159.09	157.45	158.68
5985	NASDAQ	NICE	Mon, Nov 4, 2019	157.83	159.33	157.08	158.43
5984	NASDAQ	NICE	Fri, Nov 1, 2019	157.57	158.79	156.60	156.97
5983	NASDAQ	NICE	Thu, Oct 31, 2019	158.04	158.25	156.60	157.79
5982	NASDAQ	NICE	Wed, Oct 30, 2019	157.09	159.30	157.00	158.90
5981	NASDAQ	NICE	Tue, Oct 29, 2019	154.01	156.80	154.01	155.90
5980	NASDAQ	NICE	Mon, Oct 28, 2019	152.00	154.98	151.26	154.85
5979	NASDAQ	NICE	Fri, Oct 25, 2019	149.11	151.67	149.02	151.60
5978	NASDAQ	NICE	Thu, Oct 24, 2019	146.65	148.97	146.44	148.92
5977	NASDAQ	NICE	Wed, Oct 23, 2019	146.48	147.80	145.64	146.38
5976	NASDAQ	NICE	Tue, Oct 22, 2019	147.00	148.25	146.12	146.26
5975	NASDAQ	NICE	Mon, Oct 21, 2019	148.89	149.37	146.74	147.81
5974	NASDAQ	NICE	Fri, Oct 18, 2019	150.44	150.44	147.28	149.30
5973	NASDAQ	NICE	Thu, Oct 17, 2019	148.75	151.22	148.75	150.11
5972	NASDAQ	NICE	Wed, Oct 16, 2019	152.00	152.00	149.06	149.68
5971	NASDAQ	NICE	Tue, Oct 15, 2019	153.27	154.63	151.68	152.79
5970	NASDAQ	NICE	Mon, Oct 14, 2019	153.21	154.84	153.21	153.90
5969	NASDAQ	NICE	Fri, Oct 11, 2019	151.81	154.70	151.11	153.93
5968	NASDAQ	NICE	Thu, Oct 10, 2019	151.70	152.41	149.93	151.97
5967	NASDAQ	NICE	Wed, Oct 9, 2019	150.14	151.39	149.51	150.75
5966	NASDAQ	NICE	Tue, Oct 8, 2019	149.73	150.92	148.91	150.08
5965	NASDAQ	NICE	Mon, Oct 7, 2019	147.33	151.14	147.33	150.90
5964	NASDAQ	NICE	Fri, Oct 4, 2019	145.06	147.41	145.06	146.89
5963	NASDAQ	NICE	Thu, Oct 3, 2019	142.24	145.52	140.85	144.83
5962	NASDAQ	NICE	Wed, Oct 2, 2019	140.67	142.21	139.06	141.89
5961	NASDAQ	NICE	Tue, Oct 1, 2019	143.49	144.70	142.06	142.43
5960	NASDAQ	NICE	Mon, Sep 30, 2019	142.05	144.66	142.05	143.80
5959	NASDAQ	NICE	Fri, Sep 27, 2019	144.05	145.23	141.56	142.04
5958	NASDAQ	NICE	Thu, Sep 26, 2019	145.64	146.42	143.96	144.46
5957	NASDAQ	NICE	Wed, Sep 25, 2019	148.58	148.58	142.58	145.08
5956	NASDAQ	NICE	Tue, Sep 24, 2019	150.00	151.34	148.49	149.36
5955	NASDAQ	NICE	Mon, Sep 23, 2019	148.77	149.09	147.50	148.90
5954	NASDAQ	NICE	Fri, Sep 20, 2019	151.73	151.97	149.11	149.50
5953	NASDAQ	NICE	Thu, Sep 19, 2019	151.22	151.55	149.41	150.82
5952	NASDAQ	NICE	Wed, Sep 18, 2019	148.90	150.85	148.70	150.55
5951	NASDAQ	NICE	Tue, Sep 17, 2019	148.70	149.59	147.03	149.14
5950	NASDAQ	NICE	Mon, Sep 16, 2019	146.40	148.47	145.69	148.11
5949	NASDAQ	NICE	Fri, Sep 13, 2019	148.82	149.05	146.80	146.93
5948	NASDAQ	NICE	Thu, Sep 12, 2019	149.53	151.44	149.29	149.34
5947	NASDAQ	NICE	Wed, Sep 11, 2019	148.16	151.82	147.92	150.11
5946	NASDAQ	NICE	Tue, Sep 10, 2019	152.60	152.60	147.35	149.30
5945	NASDAQ	NICE	Mon, Sep 9, 2019	153.58	155.00	152.98	154.33
5944	NASDAQ	NICE	Fri, Sep 6, 2019	153.00	154.19	152.76	153.04
5943	NASDAQ	NICE	Thu, Sep 5, 2019	153.49	153.85	151.83	152.97
5942	NASDAQ	NICE	Wed, Sep 4, 2019	154.77	154.77	152.71	152.99
5941	NASDAQ	NICE	Tue, Sep 3, 2019	151.79	152.73	151.02	152.16
5940	NASDAQ	NICE	Fri, Aug 30, 2019	154.19	154.44	152.86	153.25
5939	NASDAQ	NICE	Thu, Aug 29, 2019	152.86	153.77	152.17	153.64
5938	NASDAQ	NICE	Wed, Aug 28, 2019	150.78	151.66	149.66	151.40
5937	NASDAQ	NICE	Tue, Aug 27, 2019	151.09	152.32	150.62	151.42
5936	NASDAQ	NICE	Mon, Aug 26, 2019	151.48	153.03	151.48	152.75
5935	NASDAQ	NICE	Fri, Aug 23, 2019	153.89	155.35	151.86	152.07
5934	NASDAQ	NICE	Thu, Aug 22, 2019	154.62	154.62	151.93	153.81
5933	NASDAQ	NICE	Wed, Aug 21, 2019	152.57	154.99	152.12	154.15
5932	NASDAQ	NICE	Tue, Aug 20, 2019	151.36	152.65	150.61	151.77
5931	NASDAQ	NICE	Mon, Aug 19, 2019	151.62	152.56	151.01	151.59
5930	NASDAQ	NICE	Fri, Aug 16, 2019	151.86	153.62	151.42	151.51
5929	NASDAQ	NICE	Thu, Aug 15, 2019	151.02	152.68	150.26	151.44
5928	NASDAQ	NICE	Wed, Aug 14, 2019	148.01	150.48	147.08	149.51
5927	NASDAQ	NICE	Tue, Aug 13, 2019	150.68	152.82	150.50	152.00
5926	NASDAQ	NICE	Mon, Aug 12, 2019	153.51	154.00	150.39	150.62
5925	NASDAQ	NICE	Fri, Aug 9, 2019	154.55	155.58	153.55	153.67
5924	NASDAQ	NICE	Thu, Aug 8, 2019	154.22	155.42	151.80	153.65
5923	NASDAQ	NICE	Wed, Aug 7, 2019	150.14	151.95	149.50	151.28
5922	NASDAQ	NICE	Tue, Aug 6, 2019	151.00	151.44	149.30	150.53
5921	NASDAQ	NICE	Mon, Aug 5, 2019	150.27	150.42	147.26	148.51
5920	NASDAQ	NICE	Fri, Aug 2, 2019	152.29	152.53	148.86	151.57
5919	NASDAQ	NICE	Thu, Aug 1, 2019	154.91	155.76	152.22	153.12
5918	NASDAQ	NICE	Wed, Jul 31, 2019	152.90	153.99	150.86	152.72
5917	NASDAQ	NICE	Tue, Jul 30, 2019	149.24	152.11	148.74	152.11
5916	NASDAQ	NICE	Mon, Jul 29, 2019	152.25	152.25	149.22	150.27
5915	NASDAQ	NICE	Fri, Jul 26, 2019	149.68	151.01	149.68	150.59
5914	NASDAQ	NICE	Thu, Jul 25, 2019	150.04	150.30	149.03	149.38
5913	NASDAQ	NICE	Wed, Jul 24, 2019	148.26	150.59	147.77	150.37
5912	NASDAQ	NICE	Tue, Jul 23, 2019	147.15	148.80	146.83	147.86
5911	NASDAQ	NICE	Mon, Jul 22, 2019	148.02	148.64	146.96	147.33
5910	NASDAQ	NICE	Fri, Jul 19, 2019	146.92	149.38	146.92	149.00
5909	NASDAQ	NICE	Thu, Jul 18, 2019	147.36	147.69	146.66	147.01
5908	NASDAQ	NICE	Wed, Jul 17, 2019	146.50	148.75	146.50	148.25
5907	NASDAQ	NICE	Tue, Jul 16, 2019	148.50	148.69	144.35	146.00
5906	NASDAQ	NICE	Mon, Jul 15, 2019	150.06	150.18	148.08	148.17
5905	NASDAQ	NICE	Fri, Jul 12, 2019	145.85	147.60	145.03	147.34
5904	NASDAQ	NICE	Thu, Jul 11, 2019	145.39	146.21	144.86	145.96
5903	NASDAQ	NICE	Wed, Jul 10, 2019	144.89	145.55	144.64	144.82
5902	NASDAQ	NICE	Tue, Jul 9, 2019	144.80	145.51	144.07	145.01
5901	NASDAQ	NICE	Mon, Jul 8, 2019	142.23	144.39	141.79	143.89
5900	NASDAQ	NICE	Fri, Jul 5, 2019	142.12	143.48	140.59	142.85
5899	NASDAQ	NICE	Wed, Jul 3, 2019	141.16	142.56	140.91	142.12
5898	NASDAQ	NICE	Tue, Jul 2, 2019	140.09	141.99	139.13	141.48
5897	NASDAQ	NICE	Mon, Jul 1, 2019	138.63	140.38	137.56	140.22
5896	NASDAQ	NICE	Fri, Jun 28, 2019	138.00	138.00	136.80	137.00
5895	NASDAQ	NICE	Thu, Jun 27, 2019	135.95	137.33	135.66	137.25
5894	NASDAQ	NICE	Wed, Jun 26, 2019	138.00	138.61	135.81	135.97
5893	NASDAQ	NICE	Tue, Jun 25, 2019	138.85	139.54	137.94	138.07
5892	NASDAQ	NICE	Mon, Jun 24, 2019	138.12	140.36	137.70	139.57
5891	NASDAQ	NICE	Fri, Jun 21, 2019	138.51	139.46	137.65	138.36
5890	NASDAQ	NICE	Thu, Jun 20, 2019	140.08	140.09	138.53	139.13
5889	NASDAQ	NICE	Wed, Jun 19, 2019	137.74	138.71	137.73	138.43
5888	NASDAQ	NICE	Tue, Jun 18, 2019	137.60	138.62	137.05	137.56
5887	NASDAQ	NICE	Mon, Jun 17, 2019	137.53	138.00	136.21	137.11
5886	NASDAQ	NICE	Fri, Jun 14, 2019	138.88	139.30	137.95	138.32
5885	NASDAQ	NICE	Thu, Jun 13, 2019	140.08	140.83	138.50	138.70
5884	NASDAQ	NICE	Wed, Jun 12, 2019	137.20	139.80	137.20	139.46
5883	NASDAQ	NICE	Tue, Jun 11, 2019	138.13	138.95	137.11	137.50
5882	NASDAQ	NICE	Mon, Jun 10, 2019	139.07	139.42	137.50	137.76
5881	NASDAQ	NICE	Fri, Jun 7, 2019	138.99	141.34	138.80	139.27
5880	NASDAQ	NICE	Thu, Jun 6, 2019	137.21	138.77	136.42	138.15
5879	NASDAQ	NICE	Wed, Jun 5, 2019	136.28	138.07	136.28	137.61
5878	NASDAQ	NICE	Tue, Jun 4, 2019	136.61	137.54	135.48	136.72
5877	NASDAQ	NICE	Mon, Jun 3, 2019	139.16	139.49	135.63	136.54
5876	NASDAQ	NICE	Fri, May 31, 2019	137.08	140.14	137.08	139.85
5875	NASDAQ	NICE	Thu, May 30, 2019	137.41	138.90	137.37	138.42
5874	NASDAQ	NICE	Wed, May 29, 2019	137.38	138.62	136.46	137.47
5873	NASDAQ	NICE	Tue, May 28, 2019	136.88	139.44	136.32	138.40
5872	NASDAQ	NICE	Fri, May 24, 2019	140.55	141.50	139.23	139.36
5871	NASDAQ	NICE	Thu, May 23, 2019	140.07	140.93	139.00	139.78
5870	NASDAQ	NICE	Wed, May 22, 2019	138.67	143.27	138.67	141.59
5869	NASDAQ	NICE	Tue, May 21, 2019	137.72	140.17	137.05	139.89
5868	NASDAQ	NICE	Mon, May 20, 2019	141.92	142.91	140.70	141.06
5867	NASDAQ	NICE	Fri, May 17, 2019	145.16	146.89	143.57	144.24
5866	NASDAQ	NICE	Thu, May 16, 2019	139.39	144.81	138.20	143.90
5865	NASDAQ	NICE	Wed, May 15, 2019	131.30	133.92	131.30	133.19
5864	NASDAQ	NICE	Tue, May 14, 2019	131.07	132.62	130.90	132.07
5863	NASDAQ	NICE	Mon, May 13, 2019	131.71	132.34	130.02	130.47
5862	NASDAQ	NICE	Fri, May 10, 2019	133.17	134.48	132.25	134.21
5861	NASDAQ	NICE	Thu, May 9, 2019	133.66	134.31	132.73	133.58
5860	NASDAQ	NICE	Wed, May 8, 2019	133.15	134.90	132.56	134.63
5859	NASDAQ	NICE	Tue, May 7, 2019	132.56	133.76	132.09	133.35
5858	NASDAQ	NICE	Mon, May 6, 2019	131.62	134.64	131.62	133.77
5857	NASDAQ	NICE	Fri, May 3, 2019	134.45	135.50	134.32	134.76
5856	NASDAQ	NICE	Thu, May 2, 2019	133.87	135.91	131.69	134.06
5855	NASDAQ	NICE	Wed, May 1, 2019	137.09	137.56	135.58	135.65
5854	NASDAQ	NICE	Tue, Apr 30, 2019	137.90	138.55	137.64	137.86
5853	NASDAQ	NICE	Mon, Apr 29, 2019	136.91	139.63	136.91	138.77
5852	NASDAQ	NICE	Fri, Apr 26, 2019	137.60	138.79	137.17	138.25
5851	NASDAQ	NICE	Thu, Apr 25, 2019	138.06	138.89	135.29	137.86
5850	NASDAQ	NICE	Wed, Apr 24, 2019	137.57	139.83	137.30	138.06
5849	NASDAQ	NICE	Tue, Apr 23, 2019	137.99	140.29	136.31	138.17
5848	NASDAQ	NICE	Mon, Apr 22, 2019	133.70	137.41	132.87	137.40
5847	NASDAQ	NICE	Thu, Apr 18, 2019	132.52	133.83	131.45	133.70
5846	NASDAQ	NICE	Wed, Apr 17, 2019	129.58	131.38	128.64	130.83
5845	NASDAQ	NICE	Tue, Apr 16, 2019	127.76	129.22	127.76	128.81
5844	NASDAQ	NICE	Mon, Apr 15, 2019	126.56	126.97	125.82	126.57
5843	NASDAQ	NICE	Fri, Apr 12, 2019	125.70	125.76	125.24	125.67
5842	NASDAQ	NICE	Thu, Apr 11, 2019	125.53	125.67	124.60	125.47
5841	NASDAQ	NICE	Wed, Apr 10, 2019	124.55	125.38	124.15	124.95
5840	NASDAQ	NICE	Tue, Apr 9, 2019	123.63	124.07	123.35	123.46
5839	NASDAQ	NICE	Mon, Apr 8, 2019	122.66	123.76	121.31	123.62
5838	NASDAQ	NICE	Fri, Apr 5, 2019	123.40	123.90	122.70	123.17
5837	NASDAQ	NICE	Thu, Apr 4, 2019	125.20	125.39	122.16	123.16
5836	NASDAQ	NICE	Wed, Apr 3, 2019	125.86	125.89	124.87	125.39
5835	NASDAQ	NICE	Tue, Apr 2, 2019	124.51	124.59	123.67	124.45
5834	NASDAQ	NICE	Mon, Apr 1, 2019	124.89	125.62	123.01	124.42
5833	NASDAQ	NICE	Fri, Mar 29, 2019	119.70	123.57	117.93	122.51
5832	NASDAQ	NICE	Thu, Mar 28, 2019	117.24	119.22	117.24	118.86
5831	NASDAQ	NICE	Wed, Mar 27, 2019	117.83	118.00	117.02	117.67
5830	NASDAQ	NICE	Tue, Mar 26, 2019	117.23	117.66	116.68	117.58
5829	NASDAQ	NICE	Mon, Mar 25, 2019	115.84	116.53	115.10	116.23
5828	NASDAQ	NICE	Fri, Mar 22, 2019	118.24	118.26	116.19	117.00
5827	NASDAQ	NICE	Thu, Mar 21, 2019	119.56	119.75	118.72	118.89
5826	NASDAQ	NICE	Wed, Mar 20, 2019	119.63	120.32	119.15	119.76
5825	NASDAQ	NICE	Tue, Mar 19, 2019	120.91	120.91	119.25	120.00
5824	NASDAQ	NICE	Mon, Mar 18, 2019	119.66	121.44	119.61	120.38
5823	NASDAQ	NICE	Fri, Mar 15, 2019	117.67	119.25	117.67	118.99
5822	NASDAQ	NICE	Thu, Mar 14, 2019	115.64	117.81	115.64	117.66
5821	NASDAQ	NICE	Wed, Mar 13, 2019	115.17	116.79	115.09	116.00
5820	NASDAQ	NICE	Tue, Mar 12, 2019	114.91	115.50	114.63	115.16
5819	NASDAQ	NICE	Mon, Mar 11, 2019	113.88	115.45	113.88	115.29
5818	NASDAQ	NICE	Fri, Mar 8, 2019	113.46	114.53	112.60	114.49
5817	NASDAQ	NICE	Thu, Mar 7, 2019	114.39	114.48	113.37	113.70
5816	NASDAQ	NICE	Wed, Mar 6, 2019	115.24	115.84	114.66	114.76
5815	NASDAQ	NICE	Tue, Mar 5, 2019	116.47	116.77	115.98	116.00
5814	NASDAQ	NICE	Mon, Mar 4, 2019	117.72	117.72	115.35	116.41
5813	NASDAQ	NICE	Fri, Mar 1, 2019	117.46	118.74	117.46	118.07
5812	NASDAQ	NICE	Thu, Feb 28, 2019	117.32	118.22	117.01	117.69
5811	NASDAQ	NICE	Wed, Feb 27, 2019	116.80	117.31	115.47	117.20
5810	NASDAQ	NICE	Tue, Feb 26, 2019	116.98	117.89	116.94	117.14
5809	NASDAQ	NICE	Mon, Feb 25, 2019	118.22	118.47	117.55	118.01
5808	NASDAQ	NICE	Fri, Feb 22, 2019	114.90	116.13	114.88	116.10
5807	NASDAQ	NICE	Thu, Feb 21, 2019	114.60	115.71	114.16	114.94
5806	NASDAQ	NICE	Wed, Feb 20, 2019	114.75	115.00	114.22	114.38
5805	NASDAQ	NICE	Tue, Feb 19, 2019	114.80	114.90	113.43	113.93
5804	NASDAQ	NICE	Fri, Feb 15, 2019	116.00	116.00	113.35	114.46
5803	NASDAQ	NICE	Thu, Feb 14, 2019	113.95	116.93	112.58	116.26
5802	NASDAQ	NICE	Wed, Feb 13, 2019	113.95	113.95	111.35	111.66
5801	NASDAQ	NICE	Tue, Feb 12, 2019	113.35	113.37	112.46	113.07
5800	NASDAQ	NICE	Mon, Feb 11, 2019	112.22	113.04	111.59	111.95
5799	NASDAQ	NICE	Fri, Feb 8, 2019	111.27	113.00	111.19	112.66
5798	NASDAQ	NICE	Thu, Feb 7, 2019	110.90	112.99	110.65	111.75
5797	NASDAQ	NICE	Wed, Feb 6, 2019	111.83	112.25	111.14	111.48
5796	NASDAQ	NICE	Tue, Feb 5, 2019	111.39	112.43	111.36	112.31
5795	NASDAQ	NICE	Mon, Feb 4, 2019	111.56	112.00	110.97	111.36
5794	NASDAQ	NICE	Fri, Feb 1, 2019	110.34	110.98	109.78	110.38
5793	NASDAQ	NICE	Thu, Jan 31, 2019	109.36	110.04	109.31	109.95
5792	NASDAQ	NICE	Wed, Jan 30, 2019	108.37	108.69	107.56	108.65
5791	NASDAQ	NICE	Tue, Jan 29, 2019	107.67	108.26	107.18	107.87
5790	NASDAQ	NICE	Mon, Jan 28, 2019	106.97	108.50	106.81	107.46
5789	NASDAQ	NICE	Fri, Jan 25, 2019	107.00	107.80	106.88	107.62
5788	NASDAQ	NICE	Thu, Jan 24, 2019	106.94	106.99	106.21	106.78
5787	NASDAQ	NICE	Wed, Jan 23, 2019	105.55	107.19	104.87	106.28
5786	NASDAQ	NICE	Tue, Jan 22, 2019	106.42	106.42	105.01	105.21
5785	NASDAQ	NICE	Fri, Jan 18, 2019	106.27	106.49	105.58	106.11
5784	NASDAQ	NICE	Thu, Jan 17, 2019	105.01	106.11	104.99	105.55
5783	NASDAQ	NICE	Wed, Jan 16, 2019	104.62	105.20	103.54	104.36
5782	NASDAQ	NICE	Tue, Jan 15, 2019	104.62	105.77	104.50	105.33
5781	NASDAQ	NICE	Mon, Jan 14, 2019	105.59	105.89	102.67	103.76
5780	NASDAQ	NICE	Fri, Jan 11, 2019	106.67	107.76	105.43	107.62
5779	NASDAQ	NICE	Thu, Jan 10, 2019	106.11	107.62	105.91	107.24
5778	NASDAQ	NICE	Wed, Jan 9, 2019	107.85	108.24	106.34	106.42
5777	NASDAQ	NICE	Tue, Jan 8, 2019	107.34	108.31	106.99	107.75
5776	NASDAQ	NICE	Mon, Jan 7, 2019	107.36	107.86	106.29	107.31
5775	NASDAQ	NICE	Fri, Jan 4, 2019	106.14	108.70	105.93	107.73
5774	NASDAQ	NICE	Thu, Jan 3, 2019	104.89	105.66	104.29	104.96
5773	NASDAQ	NICE	Wed, Jan 2, 2019	106.78	108.21	106.49	106.85
5772	NASDAQ	NICE	Mon, Dec 31, 2018	107.31	108.69	107.19	108.21
5771	NASDAQ	NICE	Fri, Dec 28, 2018	108.28	108.83	106.74	107.30
5770	NASDAQ	NICE	Thu, Dec 27, 2018	104.91	107.80	104.90	107.71
5769	NASDAQ	NICE	Wed, Dec 26, 2018	105.23	106.90	104.57	106.77
5768	NASDAQ	NICE	Mon, Dec 24, 2018	102.98	104.50	102.56	103.06
5767	NASDAQ	NICE	Fri, Dec 21, 2018	107.31	107.31	104.67	105.00
5766	NASDAQ	NICE	Thu, Dec 20, 2018	108.15	108.26	105.01	106.76
5765	NASDAQ	NICE	Wed, Dec 19, 2018	109.97	111.16	108.26	108.85
5764	NASDAQ	NICE	Tue, Dec 18, 2018	109.84	110.59	108.62	109.40
5763	NASDAQ	NICE	Mon, Dec 17, 2018	111.50	112.00	108.89	109.35
5762	NASDAQ	NICE	Fri, Dec 14, 2018	112.01	112.99	110.91	111.68
5761	NASDAQ	NICE	Thu, Dec 13, 2018	113.20	113.63	112.18	112.72
5760	NASDAQ	NICE	Wed, Dec 12, 2018	113.77	113.84	112.16	112.99
5759	NASDAQ	NICE	Tue, Dec 11, 2018	112.80	113.32	111.50	112.01
5758	NASDAQ	NICE	Mon, Dec 10, 2018	111.76	112.94	111.40	112.20
5757	NASDAQ	NICE	Fri, Dec 7, 2018	113.65	114.86	112.00	112.52
5756	NASDAQ	NICE	Thu, Dec 6, 2018	114.43	114.87	112.90	113.97
5755	NASDAQ	NICE	Tue, Dec 4, 2018	115.36	116.43	115.04	115.50
5754	NASDAQ	NICE	Mon, Dec 3, 2018	117.65	117.95	116.17	116.50
5753	NASDAQ	NICE	Fri, Nov 30, 2018	114.72	116.66	114.06	116.14
5752	NASDAQ	NICE	Thu, Nov 29, 2018	115.76	115.92	114.51	115.06
5751	NASDAQ	NICE	Wed, Nov 28, 2018	112.85	115.95	112.85	115.04
5750	NASDAQ	NICE	Tue, Nov 27, 2018	111.26	113.00	110.74	112.56
5749	NASDAQ	NICE	Mon, Nov 26, 2018	111.48	112.66	111.09	111.82
5748	NASDAQ	NICE	Fri, Nov 23, 2018	109.50	111.30	109.50	110.50
5747	NASDAQ	NICE	Wed, Nov 21, 2018	110.69	111.46	110.18	110.58
5746	NASDAQ	NICE	Tue, Nov 20, 2018	108.85	110.86	107.60	110.50
5745	NASDAQ	NICE	Mon, Nov 19, 2018	114.00	114.08	109.76	111.06
5744	NASDAQ	NICE	Fri, Nov 16, 2018	111.56	114.78	111.15	114.45
5743	NASDAQ	NICE	Thu, Nov 15, 2018	110.00	113.00	109.29	112.44
5742	NASDAQ	NICE	Wed, Nov 14, 2018	110.70	111.22	109.24	110.36
5741	NASDAQ	NICE	Tue, Nov 13, 2018	112.12	113.07	110.69	111.38
5740	NASDAQ	NICE	Mon, Nov 12, 2018	113.82	113.98	112.23	112.94
5739	NASDAQ	NICE	Fri, Nov 9, 2018	108.70	113.72	108.70	113.52
5738	NASDAQ	NICE	Thu, Nov 8, 2018	111.75	113.30	109.33	113.15
5737	NASDAQ	NICE	Wed, Nov 7, 2018	106.56	109.07	106.48	107.26
5736	NASDAQ	NICE	Tue, Nov 6, 2018	105.72	107.47	105.18	105.99
5735	NASDAQ	NICE	Mon, Nov 5, 2018	105.42	105.66	103.94	105.45
5734	NASDAQ	NICE	Fri, Nov 2, 2018	106.34	107.00	104.39	105.30
5733	NASDAQ	NICE	Thu, Nov 1, 2018	106.60	107.12	104.49	106.11
5732	NASDAQ	NICE	Wed, Oct 31, 2018	104.19	106.76	103.78	105.94
5731	NASDAQ	NICE	Tue, Oct 30, 2018	101.20	103.80	101.20	103.72
5730	NASDAQ	NICE	Mon, Oct 29, 2018	104.04	104.77	100.54	101.69
5729	NASDAQ	NICE	Fri, Oct 26, 2018	102.68	104.34	101.00	103.23
5728	NASDAQ	NICE	Thu, Oct 25, 2018	106.10	106.97	104.07	104.86
5727	NASDAQ	NICE	Wed, Oct 24, 2018	108.12	108.87	104.36	104.58
5726	NASDAQ	NICE	Tue, Oct 23, 2018	107.22	107.86	105.85	106.89
5725	NASDAQ	NICE	Mon, Oct 22, 2018	108.75	109.50	107.90	108.72
5724	NASDAQ	NICE	Fri, Oct 19, 2018	107.13	107.79	106.02	107.21
5723	NASDAQ	NICE	Thu, Oct 18, 2018	106.05	107.82	105.22	105.38
5722	NASDAQ	NICE	Wed, Oct 17, 2018	106.70	107.11	105.67	106.36
5721	NASDAQ	NICE	Tue, Oct 16, 2018	106.13	107.99	105.70	107.24
5720	NASDAQ	NICE	Mon, Oct 15, 2018	105.76	105.94	103.57	105.00
5719	NASDAQ	NICE	Fri, Oct 12, 2018	106.60	107.85	106.08	107.39
5718	NASDAQ	NICE	Thu, Oct 11, 2018	105.46	107.49	104.74	105.05
5717	NASDAQ	NICE	Wed, Oct 10, 2018	107.10	107.12	104.53	104.57
5716	NASDAQ	NICE	Tue, Oct 9, 2018	107.72	108.80	107.04	107.92
5715	NASDAQ	NICE	Mon, Oct 8, 2018	109.78	110.01	107.00	108.21
5714	NASDAQ	NICE	Fri, Oct 5, 2018	111.70	112.68	110.50	111.34
5713	NASDAQ	NICE	Thu, Oct 4, 2018	113.94	114.15	111.23	111.78
5712	NASDAQ	NICE	Wed, Oct 3, 2018	113.49	115.22	113.31	114.64
5711	NASDAQ	NICE	Tue, Oct 2, 2018	112.63	112.90	111.54	112.15
5710	NASDAQ	NICE	Mon, Oct 1, 2018	115.33	115.36	112.96	113.31
5709	NASDAQ	NICE	Fri, Sep 28, 2018	113.79	114.99	112.97	114.47
5708	NASDAQ	NICE	Thu, Sep 27, 2018	114.35	114.99	113.83	114.02
5707	NASDAQ	NICE	Wed, Sep 26, 2018	114.95	115.98	114.76	115.10
5706	NASDAQ	NICE	Tue, Sep 25, 2018	113.59	114.54	112.93	114.40
5705	NASDAQ	NICE	Mon, Sep 24, 2018	112.19	113.73	112.03	113.33
5704	NASDAQ	NICE	Fri, Sep 21, 2018	113.80	113.82	112.96	113.08
5703	NASDAQ	NICE	Thu, Sep 20, 2018	113.19	114.28	112.85	113.31
5702	NASDAQ	NICE	Wed, Sep 19, 2018	116.09	116.37	112.93	113.19
5701	NASDAQ	NICE	Tue, Sep 18, 2018	116.27	118.01	115.44	115.71
5700	NASDAQ	NICE	Mon, Sep 17, 2018	118.51	119.83	115.99	116.27
5699	NASDAQ	NICE	Fri, Sep 14, 2018	116.80	117.55	116.14	117.36
5698	NASDAQ	NICE	Thu, Sep 13, 2018	118.11	118.45	116.87	117.00
5697	NASDAQ	NICE	Wed, Sep 12, 2018	115.55	116.66	114.89	116.00
5696	NASDAQ	NICE	Tue, Sep 11, 2018	114.34	115.41	114.34	115.21
5695	NASDAQ	NICE	Mon, Sep 10, 2018	116.00	116.49	114.79	115.15
5694	NASDAQ	NICE	Fri, Sep 7, 2018	115.51	117.33	115.51	115.96
5693	NASDAQ	NICE	Thu, Sep 6, 2018	115.78	117.22	115.63	116.42
5692	NASDAQ	NICE	Wed, Sep 5, 2018	116.97	116.97	114.78	115.30
5691	NASDAQ	NICE	Tue, Sep 4, 2018	116.00	116.71	115.23	116.70
5690	NASDAQ	NICE	Fri, Aug 31, 2018	115.07	115.84	114.71	115.59
5689	NASDAQ	NICE	Thu, Aug 30, 2018	115.26	115.61	114.55	115.17
5688	NASDAQ	NICE	Wed, Aug 29, 2018	115.00	115.89	114.78	115.61
5687	NASDAQ	NICE	Tue, Aug 28, 2018	115.01	115.12	113.95	114.20
5686	NASDAQ	NICE	Mon, Aug 27, 2018	114.00	115.07	113.64	114.15
5685	NASDAQ	NICE	Fri, Aug 24, 2018	114.14	115.12	114.14	114.86
5684	NASDAQ	NICE	Thu, Aug 23, 2018	113.00	115.26	113.00	114.30
5683	NASDAQ	NICE	Wed, Aug 22, 2018	112.45	114.49	112.45	113.69
5682	NASDAQ	NICE	Tue, Aug 21, 2018	113.26	113.97	112.88	113.24
5681	NASDAQ	NICE	Mon, Aug 20, 2018	111.00	113.99	110.86	113.18
5680	NASDAQ	NICE	Fri, Aug 17, 2018	109.52	110.51	108.96	110.39
5679	NASDAQ	NICE	Thu, Aug 16, 2018	110.14	110.72	109.28	109.54
5678	NASDAQ	NICE	Wed, Aug 15, 2018	110.04	111.53	108.67	110.00
5677	NASDAQ	NICE	Tue, Aug 14, 2018	111.66	111.66	109.72	110.75
5676	NASDAQ	NICE	Mon, Aug 13, 2018	110.90	113.59	110.88	111.80
5675	NASDAQ	NICE	Fri, Aug 10, 2018	107.61	111.45	106.82	110.56
5674	NASDAQ	NICE	Thu, Aug 9, 2018	107.12	110.48	107.12	108.72
5673	NASDAQ	NICE	Wed, Aug 8, 2018	109.68	110.73	109.53	110.04
5672	NASDAQ	NICE	Tue, Aug 7, 2018	108.92	110.40	108.92	110.23
5671	NASDAQ	NICE	Mon, Aug 6, 2018	110.05	110.60	109.45	109.78
5670	NASDAQ	NICE	Fri, Aug 3, 2018	111.21	112.48	110.38	111.59
5669	NASDAQ	NICE	Thu, Aug 2, 2018	108.67	112.10	108.28	111.20
5668	NASDAQ	NICE	Wed, Aug 1, 2018	109.90	110.67	109.70	110.36
5667	NASDAQ	NICE	Tue, Jul 31, 2018	108.84	110.56	108.40	109.40
5666	NASDAQ	NICE	Mon, Jul 30, 2018	115.00	115.02	108.00	109.19
5665	NASDAQ	NICE	Fri, Jul 27, 2018	115.13	115.13	113.55	114.50
5664	NASDAQ	NICE	Thu, Jul 26, 2018	115.60	116.05	115.20	115.33
5663	NASDAQ	NICE	Wed, Jul 25, 2018	112.05	114.76	111.95	114.48
5662	NASDAQ	NICE	Tue, Jul 24, 2018	110.09	111.64	110.06	110.80
5661	NASDAQ	NICE	Mon, Jul 23, 2018	109.40	110.08	109.11	109.81
5660	NASDAQ	NICE	Fri, Jul 20, 2018	108.57	109.98	108.57	109.08
5659	NASDAQ	NICE	Thu, Jul 19, 2018	109.68	109.94	108.64	108.66
5658	NASDAQ	NICE	Wed, Jul 18, 2018	109.30	110.40	108.83	109.96
5657	NASDAQ	NICE	Tue, Jul 17, 2018	109.74	110.06	109.11	109.27
5656	NASDAQ	NICE	Mon, Jul 16, 2018	108.39	109.52	108.15	109.20
5655	NASDAQ	NICE	Fri, Jul 13, 2018	106.47	107.45	106.30	107.25
5654	NASDAQ	NICE	Thu, Jul 12, 2018	106.89	107.31	106.37	106.68
5653	NASDAQ	NICE	Wed, Jul 11, 2018	105.28	106.28	104.54	105.45
5652	NASDAQ	NICE	Tue, Jul 10, 2018	105.36	106.92	105.05	105.79
5651	NASDAQ	NICE	Mon, Jul 9, 2018	105.11	105.47	104.11	104.71
5650	NASDAQ	NICE	Fri, Jul 6, 2018	105.05	105.45	104.51	104.98
5649	NASDAQ	NICE	Thu, Jul 5, 2018	105.78	105.81	104.58	105.00
5648	NASDAQ	NICE	Tue, Jul 3, 2018	106.35	106.35	105.40	105.65
5647	NASDAQ	NICE	Mon, Jul 2, 2018	102.61	105.31	102.41	105.02
5646	NASDAQ	NICE	Fri, Jun 29, 2018	104.97	105.07	103.61	103.77
5645	NASDAQ	NICE	Thu, Jun 28, 2018	103.43	105.12	103.03	104.20
5644	NASDAQ	NICE	Wed, Jun 27, 2018	104.73	105.51	103.63	103.67
5643	NASDAQ	NICE	Tue, Jun 26, 2018	104.94	105.68	104.05	104.95
5642	NASDAQ	NICE	Mon, Jun 25, 2018	106.75	106.82	103.79	104.44
5641	NASDAQ	NICE	Fri, Jun 22, 2018	108.76	111.39	107.30	107.51
5640	NASDAQ	NICE	Thu, Jun 21, 2018	109.62	109.85	108.10	108.39
5639	NASDAQ	NICE	Wed, Jun 20, 2018	110.75	111.15	110.09	110.20
5638	NASDAQ	NICE	Tue, Jun 19, 2018	109.67	111.05	109.48	110.95
5637	NASDAQ	NICE	Mon, Jun 18, 2018	109.09	111.38	108.91	110.50
5636	NASDAQ	NICE	Fri, Jun 15, 2018	108.88	109.53	108.30	109.32
5635	NASDAQ	NICE	Thu, Jun 14, 2018	107.90	110.12	107.63	108.92
5634	NASDAQ	NICE	Wed, Jun 13, 2018	107.77	108.59	106.44	108.26
5633	NASDAQ	NICE	Tue, Jun 12, 2018	107.86	107.86	106.97	107.70
5632	NASDAQ	NICE	Mon, Jun 11, 2018	107.10	107.10	105.36	106.74
5631	NASDAQ	NICE	Fri, Jun 8, 2018	107.00	108.14	105.83	106.41
5630	NASDAQ	NICE	Thu, Jun 7, 2018	108.92	108.92	106.26	107.09
5629	NASDAQ	NICE	Wed, Jun 6, 2018	108.89	108.95	107.94	108.63
5628	NASDAQ	NICE	Tue, Jun 5, 2018	108.03	109.51	107.15	108.53
5627	NASDAQ	NICE	Mon, Jun 4, 2018	106.72	108.55	106.41	108.07
5626	NASDAQ	NICE	Fri, Jun 1, 2018	106.49	107.75	105.91	106.94
5625	NASDAQ	NICE	Thu, May 31, 2018	104.62	106.09	104.55	105.75
5624	NASDAQ	NICE	Wed, May 30, 2018	106.62	106.99	105.73	106.04
5623	NASDAQ	NICE	Tue, May 29, 2018	107.60	108.16	106.51	106.98
5622	NASDAQ	NICE	Fri, May 25, 2018	106.76	108.32	106.41	108.16
5621	NASDAQ	NICE	Thu, May 24, 2018	106.61	107.57	106.10	107.11
5620	NASDAQ	NICE	Wed, May 23, 2018	104.96	105.88	104.02	105.87
5619	NASDAQ	NICE	Tue, May 22, 2018	107.16	107.16	105.52	106.00
5618	NASDAQ	NICE	Mon, May 21, 2018	105.76	106.08	104.56	105.45
5617	NASDAQ	NICE	Fri, May 18, 2018	103.06	103.88	103.06	103.77
5616	NASDAQ	NICE	Thu, May 17, 2018	103.32	104.87	103.10	103.75
5615	NASDAQ	NICE	Wed, May 16, 2018	103.62	104.10	102.88	103.56
5614	NASDAQ	NICE	Tue, May 15, 2018	102.05	102.35	101.27	102.27
5613	NASDAQ	NICE	Mon, May 14, 2018	100.83	101.69	100.00	101.33
5612	NASDAQ	NICE	Fri, May 11, 2018	99.00	100.58	98.64	100.13
5611	NASDAQ	NICE	Thu, May 10, 2018	96.58	99.48	96.58	99.26
5610	NASDAQ	NICE	Wed, May 9, 2018	97.44	99.61	97.28	98.12
5609	NASDAQ	NICE	Tue, May 8, 2018	95.80	96.88	95.74	96.54
5608	NASDAQ	NICE	Mon, May 7, 2018	96.83	97.01	95.29	95.75
5607	NASDAQ	NICE	Fri, May 4, 2018	96.45	97.20	95.79	97.06
5606	NASDAQ	NICE	Thu, May 3, 2018	96.94	97.08	95.06	96.54
5605	NASDAQ	NICE	Wed, May 2, 2018	97.20	98.03	97.00	97.44
5604	NASDAQ	NICE	Tue, May 1, 2018	96.01	97.01	95.35	96.84
5603	NASDAQ	NICE	Mon, Apr 30, 2018	95.00	95.77	94.69	95.17
5602	NASDAQ	NICE	Fri, Apr 27, 2018	96.63	97.59	95.16	95.30
5601	NASDAQ	NICE	Thu, Apr 26, 2018	94.52	97.01	94.08	96.47
5600	NASDAQ	NICE	Wed, Apr 25, 2018	94.54	94.78	93.05	93.97
5599	NASDAQ	NICE	Tue, Apr 24, 2018	97.73	97.97	94.76	95.28
5598	NASDAQ	NICE	Mon, Apr 23, 2018	98.49	98.59	97.08	97.36
5597	NASDAQ	NICE	Fri, Apr 20, 2018	97.90	98.44	96.63	97.04
5596	NASDAQ	NICE	Thu, Apr 19, 2018	97.27	97.99	96.36	97.73
5595	NASDAQ	NICE	Wed, Apr 18, 2018	97.15	98.25	96.37	97.24
5594	NASDAQ	NICE	Tue, Apr 17, 2018	94.95	97.03	94.87	96.68
5593	NASDAQ	NICE	Mon, Apr 16, 2018	94.95	95.08	94.29	94.95
5592	NASDAQ	NICE	Fri, Apr 13, 2018	94.42	94.42	93.52	94.00
5591	NASDAQ	NICE	Thu, Apr 12, 2018	93.26	94.28	93.09	94.02
5590	NASDAQ	NICE	Wed, Apr 11, 2018	91.94	93.19	91.85	92.58
5589	NASDAQ	NICE	Tue, Apr 10, 2018	91.67	93.97	91.11	93.65
5588	NASDAQ	NICE	Mon, Apr 9, 2018	90.80	91.65	90.51	90.82
5587	NASDAQ	NICE	Fri, Apr 6, 2018	92.54	92.81	91.10	91.34
5586	NASDAQ	NICE	Thu, Apr 5, 2018	92.28	93.45	91.80	92.63
5585	NASDAQ	NICE	Wed, Apr 4, 2018	89.28	91.74	88.74	91.50
5584	NASDAQ	NICE	Tue, Apr 3, 2018	92.39	93.34	91.67	92.69
5583	NASDAQ	NICE	Mon, Apr 2, 2018	93.60	94.23	91.76	92.40
5582	NASDAQ	NICE	Thu, Mar 29, 2018	91.71	94.90	91.51	93.93
5581	NASDAQ	NICE	Wed, Mar 28, 2018	90.24	92.23	89.28	91.72
5580	NASDAQ	NICE	Tue, Mar 27, 2018	93.57	93.97	91.74	91.79
5579	NASDAQ	NICE	Mon, Mar 26, 2018	93.53	94.33	92.80	94.14
5578	NASDAQ	NICE	Fri, Mar 23, 2018	96.33	96.70	94.04	94.11
5577	NASDAQ	NICE	Thu, Mar 22, 2018	96.02	97.16	95.46	95.59
5576	NASDAQ	NICE	Wed, Mar 21, 2018	97.50	97.85	96.65	97.45
5575	NASDAQ	NICE	Tue, Mar 20, 2018	96.14	97.58	96.14	97.21
5574	NASDAQ	NICE	Mon, Mar 19, 2018	96.22	97.40	96.05	96.72
5573	NASDAQ	NICE	Fri, Mar 16, 2018	97.03	97.71	96.51	97.02
5572	NASDAQ	NICE	Thu, Mar 15, 2018	96.76	97.65	96.76	97.05
5571	NASDAQ	NICE	Wed, Mar 14, 2018	96.65	97.01	96.02	96.30
5570	NASDAQ	NICE	Tue, Mar 13, 2018	96.15	96.58	95.60	95.72
5569	NASDAQ	NICE	Mon, Mar 12, 2018	97.76	98.41	96.48	96.61
5568	NASDAQ	NICE	Fri, Mar 9, 2018	97.30	98.48	97.06	97.89
5567	NASDAQ	NICE	Thu, Mar 8, 2018	96.10	97.56	95.95	97.28
5566	NASDAQ	NICE	Wed, Mar 7, 2018	95.61	96.47	95.32	96.33
5565	NASDAQ	NICE	Tue, Mar 6, 2018	95.45	96.48	95.43	95.98
5564	NASDAQ	NICE	Mon, Mar 5, 2018	95.33	96.50	95.33	95.77
5563	NASDAQ	NICE	Fri, Mar 2, 2018	95.02	96.80	94.10	96.68
5562	NASDAQ	NICE	Thu, Mar 1, 2018	96.46	96.49	94.69	95.45
5561	NASDAQ	NICE	Wed, Feb 28, 2018	97.73	97.75	96.42	96.59
5560	NASDAQ	NICE	Tue, Feb 27, 2018	97.61	97.89	97.01	97.17
5559	NASDAQ	NICE	Mon, Feb 26, 2018	96.77	98.06	96.57	97.44
5558	NASDAQ	NICE	Fri, Feb 23, 2018	96.04	97.00	95.11	96.96
5557	NASDAQ	NICE	Thu, Feb 22, 2018	96.15	96.42	95.20	95.32
5556	NASDAQ	NICE	Wed, Feb 21, 2018	94.68	96.66	94.68	95.16
5555	NASDAQ	NICE	Tue, Feb 20, 2018	91.02	94.45	91.02	93.91
5554	NASDAQ	NICE	Fri, Feb 16, 2018	89.99	91.80	89.35	90.61
5553	NASDAQ	NICE	Thu, Feb 15, 2018	87.50	89.89	87.50	89.53
5552	NASDAQ	NICE	Wed, Feb 14, 2018	87.28	88.89	87.16	88.11
5551	NASDAQ	NICE	Tue, Feb 13, 2018	86.70	88.85	86.34	88.31
5550	NASDAQ	NICE	Mon, Feb 12, 2018	86.97	88.59	86.97	87.94
5549	NASDAQ	NICE	Fri, Feb 9, 2018	86.21	87.17	84.49	86.61
5548	NASDAQ	NICE	Thu, Feb 8, 2018	87.91	87.91	84.99	85.61
5547	NASDAQ	NICE	Wed, Feb 7, 2018	87.96	88.30	87.05	87.23
5546	NASDAQ	NICE	Tue, Feb 6, 2018	86.44	88.31	86.28	88.27
5545	NASDAQ	NICE	Mon, Feb 5, 2018	88.12	88.52	86.83	86.83
5544	NASDAQ	NICE	Fri, Feb 2, 2018	90.60	90.88	88.90	88.96
5543	NASDAQ	NICE	Thu, Feb 1, 2018	90.94	91.51	90.75	90.99
5542	NASDAQ	NICE	Wed, Jan 31, 2018	91.14	91.69	90.59	91.10
5541	NASDAQ	NICE	Tue, Jan 30, 2018	91.31	91.72	90.93	90.93
5540	NASDAQ	NICE	Mon, Jan 29, 2018	91.18	92.36	91.02	91.38
5539	NASDAQ	NICE	Fri, Jan 26, 2018	92.10	92.62	92.03	92.28
5538	NASDAQ	NICE	Thu, Jan 25, 2018	92.24	93.02	91.75	92.20
5537	NASDAQ	NICE	Wed, Jan 24, 2018	92.55	92.60	91.68	91.90
5536	NASDAQ	NICE	Tue, Jan 23, 2018	90.58	93.05	90.36	92.37
5535	NASDAQ	NICE	Mon, Jan 22, 2018	92.31	92.48	91.20	91.60
5534	NASDAQ	NICE	Fri, Jan 19, 2018	94.34	94.90	93.41	93.60
5533	NASDAQ	NICE	Thu, Jan 18, 2018	93.22	95.65	93.18	93.83
5532	NASDAQ	NICE	Wed, Jan 17, 2018	92.00	92.91	91.93	92.63
5531	NASDAQ	NICE	Tue, Jan 16, 2018	93.37	94.00	91.67	91.96
5530	NASDAQ	NICE	Fri, Jan 12, 2018	93.96	94.14	93.50	94.09
5529	NASDAQ	NICE	Thu, Jan 11, 2018	93.70	94.03	93.17	93.97
5528	NASDAQ	NICE	Wed, Jan 10, 2018	93.00	93.76	92.57	93.66
5527	NASDAQ	NICE	Tue, Jan 9, 2018	94.24	94.26	93.13	93.33
5526	NASDAQ	NICE	Mon, Jan 8, 2018	93.00	94.15	92.76	93.99
5525	NASDAQ	NICE	Fri, Jan 5, 2018	92.91	94.75	92.60	92.79
5524	NASDAQ	NICE	Thu, Jan 4, 2018	92.53	93.76	92.41	92.68
5523	NASDAQ	NICE	Wed, Jan 3, 2018	91.78	92.25	91.22	92.10
5522	NASDAQ	NICE	Tue, Jan 2, 2018	92.95	93.27	91.98	92.19
5521	NASDAQ	NICE	Fri, Dec 29, 2017	90.77	92.33	90.33	91.91
5520	NASDAQ	NICE	Thu, Dec 28, 2017	89.98	90.73	89.74	90.73
5519	NASDAQ	NICE	Wed, Dec 27, 2017	89.62	89.68	89.01	89.58
5518	NASDAQ	NICE	Tue, Dec 26, 2017	89.90	90.52	89.37	89.48
5517	NASDAQ	NICE	Fri, Dec 22, 2017	89.49	89.49	88.61	89.32
5516	NASDAQ	NICE	Thu, Dec 21, 2017	90.19	90.25	89.14	89.32
5515	NASDAQ	NICE	Wed, Dec 20, 2017	90.10	90.10	89.43	89.75
5514	NASDAQ	NICE	Tue, Dec 19, 2017	88.87	89.54	88.55	89.37
5513	NASDAQ	NICE	Mon, Dec 18, 2017	89.17	89.33	88.53	89.11
5512	NASDAQ	NICE	Fri, Dec 15, 2017	88.80	89.70	88.48	88.87
5511	NASDAQ	NICE	Thu, Dec 14, 2017	87.93	88.58	87.63	88.19
5510	NASDAQ	NICE	Wed, Dec 13, 2017	88.14	89.86	88.09	88.94
5509	NASDAQ	NICE	Tue, Dec 12, 2017	87.91	88.11	87.48	87.71
5508	NASDAQ	NICE	Mon, Dec 11, 2017	87.57	87.90	87.44	87.68
5507	NASDAQ	NICE	Fri, Dec 8, 2017	87.53	88.60	87.15	87.83
5506	NASDAQ	NICE	Thu, Dec 7, 2017	88.28	88.92	87.80	88.00
5505	NASDAQ	NICE	Wed, Dec 6, 2017	89.01	89.39	88.49	88.55
5504	NASDAQ	NICE	Tue, Dec 5, 2017	88.00	89.80	87.91	89.01
5503	NASDAQ	NICE	Mon, Dec 4, 2017	88.33	88.35	87.45	88.00
5502	NASDAQ	NICE	Fri, Dec 1, 2017	87.56	88.10	86.01	87.30
5501	NASDAQ	NICE	Thu, Nov 30, 2017	86.43	87.81	86.42	87.51
5500	NASDAQ	NICE	Wed, Nov 29, 2017	88.00	88.00	86.60	87.66
5499	NASDAQ	NICE	Tue, Nov 28, 2017	87.27	88.52	86.80	88.37
5498	NASDAQ	NICE	Mon, Nov 27, 2017	86.79	87.88	86.79	87.39
5497	NASDAQ	NICE	Fri, Nov 24, 2017	85.87	86.38	85.79	86.24
5496	NASDAQ	NICE	Wed, Nov 22, 2017	85.00	85.35	84.84	85.12
5495	NASDAQ	NICE	Tue, Nov 21, 2017	85.20	86.15	85.15	85.87
5494	NASDAQ	NICE	Mon, Nov 20, 2017	84.22	85.47	84.16	85.42
5493	NASDAQ	NICE	Fri, Nov 17, 2017	84.56	84.85	83.81	84.29
5492	NASDAQ	NICE	Thu, Nov 16, 2017	83.65	85.15	83.57	84.38
5491	NASDAQ	NICE	Wed, Nov 15, 2017	83.34	84.03	82.72	83.68
5490	NASDAQ	NICE	Tue, Nov 14, 2017	83.41	84.00	83.31	83.82
5489	NASDAQ	NICE	Mon, Nov 13, 2017	83.37	84.63	83.04	84.25
5488	NASDAQ	NICE	Fri, Nov 10, 2017	84.19	84.82	82.76	84.13
5487	NASDAQ	NICE	Thu, Nov 9, 2017	82.73	84.39	82.63	84.03
5486	NASDAQ	NICE	Wed, Nov 8, 2017	84.79	85.61	84.61	85.44
5485	NASDAQ	NICE	Tue, Nov 7, 2017	84.18	84.98	83.67	84.48
5484	NASDAQ	NICE	Mon, Nov 6, 2017	84.04	85.27	83.79	84.53
5483	NASDAQ	NICE	Fri, Nov 3, 2017	82.56	85.59	81.35	85.52
5482	NASDAQ	NICE	Thu, Nov 2, 2017	82.93	84.61	82.41	83.86
5481	NASDAQ	NICE	Wed, Nov 1, 2017	83.75	84.06	81.96	82.05
5480	NASDAQ	NICE	Tue, Oct 31, 2017	82.51	83.78	81.47	83.31
5479	NASDAQ	NICE	Mon, Oct 30, 2017	82.53	82.75	81.76	82.05
5478	NASDAQ	NICE	Fri, Oct 27, 2017	82.45	82.95	81.17	82.52
5477	NASDAQ	NICE	Thu, Oct 26, 2017	80.96	82.11	80.74	81.76
5476	NASDAQ	NICE	Wed, Oct 25, 2017	81.35	81.90	80.97	81.53
5475	NASDAQ	NICE	Tue, Oct 24, 2017	81.22	81.60	80.92	81.30
5474	NASDAQ	NICE	Mon, Oct 23, 2017	81.65	81.99	81.33	81.47
5473	NASDAQ	NICE	Fri, Oct 20, 2017	81.61	82.48	80.85	82.14
5472	NASDAQ	NICE	Thu, Oct 19, 2017	80.40	81.66	80.40	81.43
5471	NASDAQ	NICE	Wed, Oct 18, 2017	81.63	81.63	80.60	81.01
5470	NASDAQ	NICE	Tue, Oct 17, 2017	81.43	82.30	81.37	81.83
5469	NASDAQ	NICE	Mon, Oct 16, 2017	82.12	82.30	80.69	82.20
5468	NASDAQ	NICE	Fri, Oct 13, 2017	81.87	82.40	80.25	81.96
5467	NASDAQ	NICE	Thu, Oct 12, 2017	81.01	82.23	80.73	81.56
5466	NASDAQ	NICE	Wed, Oct 11, 2017	81.34	81.75	78.49	81.03
5465	NASDAQ	NICE	Tue, Oct 10, 2017	81.59	81.79	80.90	81.13
5464	NASDAQ	NICE	Mon, Oct 9, 2017	80.68	81.71	80.54	81.30
5463	NASDAQ	NICE	Fri, Oct 6, 2017	80.65	81.65	80.65	81.51
5462	NASDAQ	NICE	Thu, Oct 5, 2017	81.05	81.49	80.42	81.33
5461	NASDAQ	NICE	Wed, Oct 4, 2017	80.91	81.64	80.78	80.87
5460	NASDAQ	NICE	Tue, Oct 3, 2017	80.05	80.98	79.82	80.94
5459	NASDAQ	NICE	Mon, Oct 2, 2017	81.48	81.87	80.57	80.62
5458	NASDAQ	NICE	Fri, Sep 29, 2017	80.32	83.95	79.99	81.31
5457	NASDAQ	NICE	Thu, Sep 28, 2017	79.37	80.46	79.37	80.11
5456	NASDAQ	NICE	Wed, Sep 27, 2017	79.44	80.22	78.76	80.00
5455	NASDAQ	NICE	Tue, Sep 26, 2017	80.27	80.32	79.50	79.75
5454	NASDAQ	NICE	Mon, Sep 25, 2017	80.92	80.92	79.44	80.08
5453	NASDAQ	NICE	Fri, Sep 22, 2017	82.43	83.26	81.61	81.84
5452	NASDAQ	NICE	Thu, Sep 21, 2017	81.50	83.53	81.50	82.62
5451	NASDAQ	NICE	Wed, Sep 20, 2017	82.04	82.10	81.40	81.83
5450	NASDAQ	NICE	Tue, Sep 19, 2017	82.13	82.27	81.39	81.89
5449	NASDAQ	NICE	Mon, Sep 18, 2017	80.81	81.87	80.41	81.14
5448	NASDAQ	NICE	Fri, Sep 15, 2017	79.80	79.96	79.31	79.78
5447	NASDAQ	NICE	Thu, Sep 14, 2017	79.67	80.27	79.40	79.63
5446	NASDAQ	NICE	Wed, Sep 13, 2017	79.36	79.87	79.08	79.86
5445	NASDAQ	NICE	Tue, Sep 12, 2017	79.21	79.97	78.56	79.76
5444	NASDAQ	NICE	Mon, Sep 11, 2017	79.69	79.79	79.04	79.51
5443	NASDAQ	NICE	Fri, Sep 8, 2017	79.13	79.46	78.23	78.71
5442	NASDAQ	NICE	Thu, Sep 7, 2017	78.70	79.76	78.68	79.41
5441	NASDAQ	NICE	Wed, Sep 6, 2017	78.00	78.60	77.34	78.38
5440	NASDAQ	NICE	Tue, Sep 5, 2017	78.17	78.59	77.24	77.41
5439	NASDAQ	NICE	Fri, Sep 1, 2017	78.31	78.86	77.66	78.57
5438	NASDAQ	NICE	Thu, Aug 31, 2017	77.48	78.50	77.01	78.22
5437	NASDAQ	NICE	Wed, Aug 30, 2017	77.43	77.85	77.08	77.53
5436	NASDAQ	NICE	Tue, Aug 29, 2017	76.15	77.46	76.02	77.20
5435	NASDAQ	NICE	Mon, Aug 28, 2017	77.79	77.79	77.02	77.26
5434	NASDAQ	NICE	Fri, Aug 25, 2017	77.09	77.51	76.30	76.94
5433	NASDAQ	NICE	Thu, Aug 24, 2017	76.74	77.16	76.06	77.02
5432	NASDAQ	NICE	Wed, Aug 23, 2017	76.46	77.24	75.89	76.28
5431	NASDAQ	NICE	Tue, Aug 22, 2017	76.75	77.27	75.87	76.95
5430	NASDAQ	NICE	Mon, Aug 21, 2017	75.00	75.65	74.91	75.57
5429	NASDAQ	NICE	Fri, Aug 18, 2017	74.20	75.10	73.65	74.67
5428	NASDAQ	NICE	Thu, Aug 17, 2017	76.03	76.41	74.97	75.17
5427	NASDAQ	NICE	Wed, Aug 16, 2017	75.97	76.55	75.59	75.91
5426	NASDAQ	NICE	Tue, Aug 15, 2017	76.79	77.05	75.19	75.57
5425	NASDAQ	NICE	Mon, Aug 14, 2017	76.26	76.99	75.74	76.42
5424	NASDAQ	NICE	Fri, Aug 11, 2017	74.73	74.88	73.82	74.35
5423	NASDAQ	NICE	Thu, Aug 10, 2017	74.50	75.37	74.05	74.65
5422	NASDAQ	NICE	Wed, Aug 9, 2017	75.71	76.24	75.36	75.63
5421	NASDAQ	NICE	Tue, Aug 8, 2017	76.17	76.50	75.42	75.59
5420	NASDAQ	NICE	Mon, Aug 7, 2017	77.05	77.25	75.84	76.52
5419	NASDAQ	NICE	Fri, Aug 4, 2017	76.03	76.64	75.53	76.58
5418	NASDAQ	NICE	Thu, Aug 3, 2017	77.05	78.74	75.19	75.91
5417	NASDAQ	NICE	Wed, Aug 2, 2017	75.61	75.61	73.91	74.16
5416	NASDAQ	NICE	Tue, Aug 1, 2017	74.95	75.31	74.69	75.14
5415	NASDAQ	NICE	Mon, Jul 31, 2017	74.42	74.76	74.11	74.66
5414	NASDAQ	NICE	Fri, Jul 28, 2017	75.30	76.36	74.73	75.00
5413	NASDAQ	NICE	Thu, Jul 27, 2017	76.03	76.28	74.75	75.40
5412	NASDAQ	NICE	Wed, Jul 26, 2017	75.61	76.49	75.61	76.14
5411	NASDAQ	NICE	Tue, Jul 25, 2017	75.39	75.90	75.38	75.59
5410	NASDAQ	NICE	Mon, Jul 24, 2017	76.70	76.70	75.31	75.79
5409	NASDAQ	NICE	Fri, Jul 21, 2017	77.70	78.17	77.35	77.74
5408	NASDAQ	NICE	Thu, Jul 20, 2017	78.48	78.52	77.40	77.79
5407	NASDAQ	NICE	Wed, Jul 19, 2017	78.24	78.99	78.16	78.49
5406	NASDAQ	NICE	Tue, Jul 18, 2017	78.31	78.80	78.26	78.71
5405	NASDAQ	NICE	Mon, Jul 17, 2017	78.23	78.67	77.83	78.55
5404	NASDAQ	NICE	Fri, Jul 14, 2017	78.22	79.93	78.22	78.65
5403	NASDAQ	NICE	Thu, Jul 13, 2017	80.01	80.01	78.04	78.24
5402	NASDAQ	NICE	Wed, Jul 12, 2017	78.43	79.29	77.92	79.16
5401	NASDAQ	NICE	Tue, Jul 11, 2017	77.04	77.64	76.99	77.46
5400	NASDAQ	NICE	Mon, Jul 10, 2017	77.27	78.06	77.24	77.59
5399	NASDAQ	NICE	Fri, Jul 7, 2017	77.40	77.73	76.72	77.23
5398	NASDAQ	NICE	Thu, Jul 6, 2017	77.30	77.50	76.51	77.05
5397	NASDAQ	NICE	Wed, Jul 5, 2017	77.78	78.43	77.51	78.01
5396	NASDAQ	NICE	Mon, Jul 3, 2017	79.11	79.39	78.26	78.44
5395	NASDAQ	NICE	Fri, Jun 30, 2017	78.82	79.82	78.51	78.72
5394	NASDAQ	NICE	Thu, Jun 29, 2017	80.23	80.23	78.58	78.81
5393	NASDAQ	NICE	Wed, Jun 28, 2017	80.29	80.40	79.48	80.22
5392	NASDAQ	NICE	Tue, Jun 27, 2017	80.14	80.47	79.71	79.80
5391	NASDAQ	NICE	Mon, Jun 26, 2017	79.96	80.22	79.50	79.78
5390	NASDAQ	NICE	Fri, Jun 23, 2017	78.95	79.76	78.83	79.64
5389	NASDAQ	NICE	Thu, Jun 22, 2017	78.83	79.32	78.38	78.94
5388	NASDAQ	NICE	Wed, Jun 21, 2017	79.15	79.43	78.67	79.15
5387	NASDAQ	NICE	Tue, Jun 20, 2017	79.11	79.43	78.29	78.74
5386	NASDAQ	NICE	Mon, Jun 19, 2017	78.77	79.52	78.54	79.07
5385	NASDAQ	NICE	Fri, Jun 16, 2017	78.06	78.69	77.49	78.04
5384	NASDAQ	NICE	Thu, Jun 15, 2017	78.43	78.60	77.60	78.04
5383	NASDAQ	NICE	Wed, Jun 14, 2017	79.44	80.34	78.80	79.76
5382	NASDAQ	NICE	Tue, Jun 13, 2017	78.33	79.18	78.07	79.18
5381	NASDAQ	NICE	Mon, Jun 12, 2017	77.64	77.91	76.23	77.76
5380	NASDAQ	NICE	Fri, Jun 9, 2017	80.86	80.86	77.43	78.32
5379	NASDAQ	NICE	Thu, Jun 8, 2017	80.49	80.57	79.60	80.55
5378	NASDAQ	NICE	Wed, Jun 7, 2017	81.00	81.16	80.02	80.18
5377	NASDAQ	NICE	Tue, Jun 6, 2017	80.81	81.05	80.00	80.86
5376	NASDAQ	NICE	Mon, Jun 5, 2017	80.29	81.06	80.18	80.70
5375	NASDAQ	NICE	Fri, Jun 2, 2017	79.50	80.49	79.25	80.41
5374	NASDAQ	NICE	Thu, Jun 1, 2017	78.67	79.79	78.55	79.72
5373	NASDAQ	NICE	Wed, May 31, 2017	77.53	78.20	76.95	77.91
5372	NASDAQ	NICE	Tue, May 30, 2017	77.79	78.00	77.32	77.37
5371	NASDAQ	NICE	Fri, May 26, 2017	78.49	78.50	77.75	78.19
5370	NASDAQ	NICE	Thu, May 25, 2017	78.28	78.63	77.60	78.11
5369	NASDAQ	NICE	Wed, May 24, 2017	75.87	77.26	75.77	77.13
5368	NASDAQ	NICE	Tue, May 23, 2017	75.55	75.66	74.60	75.32
5367	NASDAQ	NICE	Mon, May 22, 2017	75.11	75.46	74.51	75.22
5366	NASDAQ	NICE	Fri, May 19, 2017	74.58	74.84	73.25	74.33
5365	NASDAQ	NICE	Thu, May 18, 2017	74.48	74.65	74.03	74.24
5364	NASDAQ	NICE	Wed, May 17, 2017	75.03	75.47	74.55	74.65
5363	NASDAQ	NICE	Tue, May 16, 2017	75.83	76.16	75.15	76.05
5362	NASDAQ	NICE	Mon, May 15, 2017	75.30	75.89	75.00	75.37
5361	NASDAQ	NICE	Fri, May 12, 2017	74.92	75.78	74.57	74.61
5360	NASDAQ	NICE	Thu, May 11, 2017	75.17	76.00	74.87	74.92
5359	NASDAQ	NICE	Wed, May 10, 2017	73.90	75.41	73.79	74.86
5358	NASDAQ	NICE	Tue, May 9, 2017	73.02	73.50	72.79	73.09
5357	NASDAQ	NICE	Mon, May 8, 2017	72.01	72.62	71.98	72.48
5356	NASDAQ	NICE	Fri, May 5, 2017	71.51	72.24	70.81	71.77
5355	NASDAQ	NICE	Thu, May 4, 2017	69.00	73.02	69.00	72.54
5354	NASDAQ	NICE	Wed, May 3, 2017	67.04	67.92	67.04	67.49
5353	NASDAQ	NICE	Tue, May 2, 2017	67.52	67.93	67.40	67.67
5352	NASDAQ	NICE	Mon, May 1, 2017	67.83	67.83	67.36	67.61
5351	NASDAQ	NICE	Fri, Apr 28, 2017	68.17	68.17	67.00	67.45
5350	NASDAQ	NICE	Thu, Apr 27, 2017	68.24	68.32	67.52	67.94
5349	NASDAQ	NICE	Wed, Apr 26, 2017	67.77	68.68	67.55	68.54
5348	NASDAQ	NICE	Tue, Apr 25, 2017	67.61	68.22	67.52	67.91
5347	NASDAQ	NICE	Mon, Apr 24, 2017	68.39	68.50	67.78	68.27
5346	NASDAQ	NICE	Fri, Apr 21, 2017	68.56	68.70	67.65	67.79
5345	NASDAQ	NICE	Thu, Apr 20, 2017	67.43	68.45	67.38	68.31
5344	NASDAQ	NICE	Wed, Apr 19, 2017	67.41	67.71	67.33	67.53
5343	NASDAQ	NICE	Tue, Apr 18, 2017	67.19	67.51	67.09	67.45
5342	NASDAQ	NICE	Mon, Apr 17, 2017	66.90	67.34	66.87	67.32
5341	NASDAQ	NICE	Thu, Apr 13, 2017	67.29	67.50	66.57	66.61
5340	NASDAQ	NICE	Wed, Apr 12, 2017	67.26	67.54	67.05	67.43
5339	NASDAQ	NICE	Tue, Apr 11, 2017	67.94	68.22	67.43	67.52
5338	NASDAQ	NICE	Mon, Apr 10, 2017	67.56	67.92	67.50	67.85
5337	NASDAQ	NICE	Fri, Apr 7, 2017	67.98	68.39	67.58	67.83
5336	NASDAQ	NICE	Thu, Apr 6, 2017	67.76	68.12	67.58	67.87
5335	NASDAQ	NICE	Wed, Apr 5, 2017	67.86	68.56	67.59	68.20
5334	NASDAQ	NICE	Tue, Apr 4, 2017	67.39	68.65	67.37	68.29
5333	NASDAQ	NICE	Mon, Apr 3, 2017	68.60	68.66	67.42	67.74
5332	NASDAQ	NICE	Fri, Mar 31, 2017	67.82	68.37	67.33	67.98
5331	NASDAQ	NICE	Thu, Mar 30, 2017	66.87	67.90	66.87	67.84
5330	NASDAQ	NICE	Wed, Mar 29, 2017	66.39	67.61	66.22	66.97
5329	NASDAQ	NICE	Tue, Mar 28, 2017	67.26	67.29	66.59	67.03
5328	NASDAQ	NICE	Mon, Mar 27, 2017	67.18	67.73	66.89	67.62
5327	NASDAQ	NICE	Fri, Mar 24, 2017	67.11	67.74	66.99	67.13
5326	NASDAQ	NICE	Thu, Mar 23, 2017	66.49	66.95	66.34	66.83
5325	NASDAQ	NICE	Wed, Mar 22, 2017	66.47	66.82	66.38	66.71
5324	NASDAQ	NICE	Tue, Mar 21, 2017	67.50	67.89	66.64	66.74
5323	NASDAQ	NICE	Mon, Mar 20, 2017	67.35	67.50	66.96	67.21
5322	NASDAQ	NICE	Fri, Mar 17, 2017	67.38	67.46	66.93	67.13
5321	NASDAQ	NICE	Thu, Mar 16, 2017	66.77	67.34	66.45	67.15
5320	NASDAQ	NICE	Wed, Mar 15, 2017	66.47	66.80	65.72	66.67
5319	NASDAQ	NICE	Tue, Mar 14, 2017	67.03	67.28	66.47	66.83
5318	NASDAQ	NICE	Mon, Mar 13, 2017	67.93	68.18	67.06	67.43
5317	NASDAQ	NICE	Fri, Mar 10, 2017	68.48	68.99	68.12	68.30
5316	NASDAQ	NICE	Thu, Mar 9, 2017	68.40	68.60	67.93	68.16
5315	NASDAQ	NICE	Wed, Mar 8, 2017	68.80	69.06	68.50	68.52
5314	NASDAQ	NICE	Tue, Mar 7, 2017	69.07	69.18	68.86	69.03
5313	NASDAQ	NICE	Mon, Mar 6, 2017	69.44	69.46	69.02	69.12
5312	NASDAQ	NICE	Fri, Mar 3, 2017	69.28	69.44	68.69	69.12
5311	NASDAQ	NICE	Thu, Mar 2, 2017	68.99	69.51	68.84	69.28
5310	NASDAQ	NICE	Wed, Mar 1, 2017	68.67	69.52	68.37	69.33
5309	NASDAQ	NICE	Tue, Feb 28, 2017	69.53	69.64	68.02	68.25
5308	NASDAQ	NICE	Mon, Feb 27, 2017	69.00	69.39	68.78	69.30
5307	NASDAQ	NICE	Fri, Feb 24, 2017	69.27	69.49	68.36	69.34
5306	NASDAQ	NICE	Thu, Feb 23, 2017	69.25	69.49	68.99	69.38
5305	NASDAQ	NICE	Wed, Feb 22, 2017	69.50	69.89	69.24	69.35
5304	NASDAQ	NICE	Tue, Feb 21, 2017	69.29	70.00	69.23	69.98
5303	NASDAQ	NICE	Fri, Feb 17, 2017	69.87	69.96	68.22	69.04
5302	NASDAQ	NICE	Thu, Feb 16, 2017	68.79	70.57	67.83	70.31
5301	NASDAQ	NICE	Wed, Feb 15, 2017	68.58	69.30	68.45	68.97
5300	NASDAQ	NICE	Tue, Feb 14, 2017	68.88	69.47	68.82	69.37
5299	NASDAQ	NICE	Mon, Feb 13, 2017	69.09	69.14	68.47	68.82
5298	NASDAQ	NICE	Fri, Feb 10, 2017	68.31	69.21	68.31	68.84
5297	NASDAQ	NICE	Thu, Feb 9, 2017	67.61	68.25	67.31	68.20
5296	NASDAQ	NICE	Wed, Feb 8, 2017	67.82	68.09	67.18	67.32
5295	NASDAQ	NICE	Tue, Feb 7, 2017	67.97	68.86	67.94	68.18
5294	NASDAQ	NICE	Mon, Feb 6, 2017	69.79	69.94	67.70	67.75
5293	NASDAQ	NICE	Fri, Feb 3, 2017	70.36	70.82	70.22	70.45
5292	NASDAQ	NICE	Thu, Feb 2, 2017	69.51	70.30	69.36	69.93
5291	NASDAQ	NICE	Wed, Feb 1, 2017	70.62	70.84	69.51	69.73
5290	NASDAQ	NICE	Tue, Jan 31, 2017	69.82	70.49	69.66	70.18
5289	NASDAQ	NICE	Mon, Jan 30, 2017	69.64	70.19	69.20	69.63
5288	NASDAQ	NICE	Fri, Jan 27, 2017	69.86	69.99	69.50	69.77
5287	NASDAQ	NICE	Thu, Jan 26, 2017	69.47	69.79	69.25	69.65
5286	NASDAQ	NICE	Wed, Jan 25, 2017	69.10	70.04	69.05	69.64
5285	NASDAQ	NICE	Tue, Jan 24, 2017	69.03	69.26	68.27	68.92
5284	NASDAQ	NICE	Mon, Jan 23, 2017	69.28	69.62	68.53	69.37
5283	NASDAQ	NICE	Fri, Jan 20, 2017	69.89	70.43	69.26	70.14
5282	NASDAQ	NICE	Thu, Jan 19, 2017	68.08	69.65	67.80	69.48
5281	NASDAQ	NICE	Wed, Jan 18, 2017	68.35	69.26	68.19	68.88
5280	NASDAQ	NICE	Tue, Jan 17, 2017	68.99	69.12	67.67	68.19
5279	NASDAQ	NICE	Fri, Jan 13, 2017	68.88	69.50	68.68	69.07
5278	NASDAQ	NICE	Thu, Jan 12, 2017	68.21	69.92	68.20	69.56
5277	NASDAQ	NICE	Wed, Jan 11, 2017	67.60	68.06	65.59	67.88
5276	NASDAQ	NICE	Tue, Jan 10, 2017	69.15	69.66	69.10	69.26
5275	NASDAQ	NICE	Mon, Jan 9, 2017	69.43	69.43	68.70	69.13
5274	NASDAQ	NICE	Fri, Jan 6, 2017	68.29	69.17	68.29	69.15
5273	NASDAQ	NICE	Thu, Jan 5, 2017	68.00	68.64	67.94	68.46
5272	NASDAQ	NICE	Wed, Jan 4, 2017	68.45	68.95	68.16	68.66
5271	NASDAQ	NICE	Tue, Jan 3, 2017	69.03	69.03	68.09	68.61
5270	NASDAQ	NICE	Fri, Dec 30, 2016	68.59	68.94	68.42	68.76
5269	NASDAQ	NICE	Thu, Dec 29, 2016	68.15	68.63	68.10	68.60
5268	NASDAQ	NICE	Wed, Dec 28, 2016	68.50	68.50	67.89	68.01
5267	NASDAQ	NICE	Tue, Dec 27, 2016	67.94	68.52	67.89	68.46
5266	NASDAQ	NICE	Fri, Dec 23, 2016	67.25	67.97	67.25	67.74
5265	NASDAQ	NICE	Thu, Dec 22, 2016	67.94	67.94	67.15	67.31
5264	NASDAQ	NICE	Wed, Dec 21, 2016	67.70	68.31	67.56	67.86
5263	NASDAQ	NICE	Tue, Dec 20, 2016	68.04	68.18	67.74	67.91
5262	NASDAQ	NICE	Mon, Dec 19, 2016	68.16	68.45	67.80	68.01
5261	NASDAQ	NICE	Fri, Dec 16, 2016	67.75	68.10	67.67	67.80
5260	NASDAQ	NICE	Thu, Dec 15, 2016	66.29	68.39	66.17	67.65
5259	NASDAQ	NICE	Wed, Dec 14, 2016	66.86	67.02	66.23	66.46
5258	NASDAQ	NICE	Tue, Dec 13, 2016	67.47	67.66	66.76	67.23
5257	NASDAQ	NICE	Mon, Dec 12, 2016	67.00	67.56	66.75	67.16
5256	NASDAQ	NICE	Fri, Dec 9, 2016	67.31	67.39	66.56	66.82
5255	NASDAQ	NICE	Thu, Dec 8, 2016	66.72	67.34	66.62	67.02
5254	NASDAQ	NICE	Wed, Dec 7, 2016	65.92	67.27	65.87	67.02
5253	NASDAQ	NICE	Tue, Dec 6, 2016	66.00	66.28	65.60	66.09
5252	NASDAQ	NICE	Mon, Dec 5, 2016	65.27	65.80	65.10	65.54
5251	NASDAQ	NICE	Fri, Dec 2, 2016	64.05	64.92	63.89	64.88
5250	NASDAQ	NICE	Thu, Dec 1, 2016	65.30	65.30	63.72	63.92
5249	NASDAQ	NICE	Wed, Nov 30, 2016	65.49	65.92	64.77	65.79
5248	NASDAQ	NICE	Tue, Nov 29, 2016	66.26	66.30	65.61	65.72
5247	NASDAQ	NICE	Mon, Nov 28, 2016	66.15	66.75	66.07	66.15
5246	NASDAQ	NICE	Fri, Nov 25, 2016	65.99	66.22	65.74	65.93
5245	NASDAQ	NICE	Wed, Nov 23, 2016	66.02	66.57	65.76	66.43
5244	NASDAQ	NICE	Tue, Nov 22, 2016	66.59	66.79	66.00	66.50
5243	NASDAQ	NICE	Mon, Nov 21, 2016	66.44	66.49	66.22	66.46
5242	NASDAQ	NICE	Fri, Nov 18, 2016	66.62	66.97	66.02	66.68
5241	NASDAQ	NICE	Thu, Nov 17, 2016	65.30	66.74	65.12	66.65
5240	NASDAQ	NICE	Wed, Nov 16, 2016	64.54	65.24	64.51	65.15
5239	NASDAQ	NICE	Tue, Nov 15, 2016	64.43	65.60	64.43	65.39
5238	NASDAQ	NICE	Mon, Nov 14, 2016	66.52	66.54	64.95	65.49
5237	NASDAQ	NICE	Fri, Nov 11, 2016	68.20	68.20	66.67	67.77
5236	NASDAQ	NICE	Thu, Nov 10, 2016	69.50	69.79	67.08	67.78
5235	NASDAQ	NICE	Wed, Nov 9, 2016	66.33	69.06	66.03	68.88
5234	NASDAQ	NICE	Tue, Nov 8, 2016	67.48	68.96	67.45	68.21
5233	NASDAQ	NICE	Mon, Nov 7, 2016	66.44	67.18	66.42	67.03
5232	NASDAQ	NICE	Fri, Nov 4, 2016	64.77	65.30	64.22	64.94
5231	NASDAQ	NICE	Thu, Nov 3, 2016	64.54	65.25	64.47	64.49
5230	NASDAQ	NICE	Wed, Nov 2, 2016	65.49	65.60	64.18	64.59
5229	NASDAQ	NICE	Tue, Nov 1, 2016	66.79	67.12	65.81	65.95
5228	NASDAQ	NICE	Mon, Oct 31, 2016	67.03	67.03	66.28	66.47
5227	NASDAQ	NICE	Fri, Oct 28, 2016	66.75	67.15	66.27	66.43
5226	NASDAQ	NICE	Thu, Oct 27, 2016	66.82	66.91	66.29	66.76
5225	NASDAQ	NICE	Wed, Oct 26, 2016	66.44	66.90	66.36	66.64
5224	NASDAQ	NICE	Tue, Oct 25, 2016	67.14	67.14	66.79	66.82
5223	NASDAQ	NICE	Mon, Oct 24, 2016	67.21	67.25	66.80	66.87
5222	NASDAQ	NICE	Fri, Oct 21, 2016	66.92	67.36	66.80	66.81
5221	NASDAQ	NICE	Thu, Oct 20, 2016	66.81	67.14	66.45	66.94
5220	NASDAQ	NICE	Wed, Oct 19, 2016	67.20	67.35	66.73	66.95
5219	NASDAQ	NICE	Tue, Oct 18, 2016	67.30	67.67	67.04	67.51
5218	NASDAQ	NICE	Mon, Oct 17, 2016	66.86	67.23	66.71	66.76
5217	NASDAQ	NICE	Fri, Oct 14, 2016	66.94	67.48	66.84	67.09
5216	NASDAQ	NICE	Thu, Oct 13, 2016	66.07	67.01	65.92	66.56
5215	NASDAQ	NICE	Wed, Oct 12, 2016	66.37	66.80	66.37	66.68
5214	NASDAQ	NICE	Tue, Oct 11, 2016	67.09	67.16	66.38	66.66
5213	NASDAQ	NICE	Mon, Oct 10, 2016	66.74	67.44	66.74	66.98
5212	NASDAQ	NICE	Fri, Oct 7, 2016	66.72	66.73	66.23	66.57
5211	NASDAQ	NICE	Thu, Oct 6, 2016	66.24	66.71	65.92	66.45
5210	NASDAQ	NICE	Wed, Oct 5, 2016	67.19	67.41	66.82	66.90
5209	NASDAQ	NICE	Tue, Oct 4, 2016	66.96	67.45	66.96	67.25
5208	NASDAQ	NICE	Mon, Oct 3, 2016	67.07	67.22	66.71	66.98
5207	NASDAQ	NICE	Fri, Sep 30, 2016	66.99	67.20	65.95	66.94
5206	NASDAQ	NICE	Thu, Sep 29, 2016	66.80	67.30	66.43	66.58
5205	NASDAQ	NICE	Wed, Sep 28, 2016	67.00	67.32	66.73	67.09
5204	NASDAQ	NICE	Tue, Sep 27, 2016	66.55	67.47	66.54	67.21
5203	NASDAQ	NICE	Mon, Sep 26, 2016	66.89	67.42	66.78	66.82
5202	NASDAQ	NICE	Fri, Sep 23, 2016	66.92	68.25	66.80	67.72
5201	NASDAQ	NICE	Thu, Sep 22, 2016	66.72	67.20	66.33	66.92
5200	NASDAQ	NICE	Wed, Sep 21, 2016	65.75	67.00	65.74	66.96
5199	NASDAQ	NICE	Tue, Sep 20, 2016	65.95	66.27	65.54	66.10
5198	NASDAQ	NICE	Mon, Sep 19, 2016	65.73	66.33	65.73	66.04
5197	NASDAQ	NICE	Fri, Sep 16, 2016	66.34	66.42	65.93	66.03
5196	NASDAQ	NICE	Thu, Sep 15, 2016	64.51	66.74	64.51	66.47
5195	NASDAQ	NICE	Wed, Sep 14, 2016	64.32	65.00	64.01	64.61
5194	NASDAQ	NICE	Tue, Sep 13, 2016	65.14	65.92	65.14	65.21
5193	NASDAQ	NICE	Mon, Sep 12, 2016	66.26	66.78	65.74	66.75
5192	NASDAQ	NICE	Fri, Sep 9, 2016	67.92	68.37	67.31	67.31
5191	NASDAQ	NICE	Thu, Sep 8, 2016	68.73	68.73	67.97	68.37
5190	NASDAQ	NICE	Wed, Sep 7, 2016	67.56	68.70	67.56	68.59
5189	NASDAQ	NICE	Tue, Sep 6, 2016	67.82	68.09	67.55	67.73
5188	NASDAQ	NICE	Fri, Sep 2, 2016	68.51	68.83	68.09	68.26
5187	NASDAQ	NICE	Thu, Sep 1, 2016	68.10	68.51	67.64	68.34
5186	NASDAQ	NICE	Wed, Aug 31, 2016	67.87	68.69	67.62	68.43
5185	NASDAQ	NICE	Tue, Aug 30, 2016	67.51	68.17	67.06	68.07
5184	NASDAQ	NICE	Mon, Aug 29, 2016	67.25	68.02	67.24	67.47
5183	NASDAQ	NICE	Fri, Aug 26, 2016	68.18	68.44	67.70	68.20
5182	NASDAQ	NICE	Thu, Aug 25, 2016	68.00	68.40	67.81	68.09
5181	NASDAQ	NICE	Wed, Aug 24, 2016	67.89	68.16	67.68	68.03
5180	NASDAQ	NICE	Tue, Aug 23, 2016	68.04	68.38	67.94	68.15
5179	NASDAQ	NICE	Mon, Aug 22, 2016	67.90	67.90	67.30	67.77
5178	NASDAQ	NICE	Fri, Aug 19, 2016	67.57	67.76	67.04	67.49
5177	NASDAQ	NICE	Thu, Aug 18, 2016	67.21	67.66	67.05	67.58
5176	NASDAQ	NICE	Wed, Aug 17, 2016	67.71	67.71	66.86	67.11
5175	NASDAQ	NICE	Tue, Aug 16, 2016	67.88	67.88	67.10	67.36
5174	NASDAQ	NICE	Mon, Aug 15, 2016	67.73	68.10	67.63	67.93
5173	NASDAQ	NICE	Fri, Aug 12, 2016	67.59	68.00	67.00	67.92
5172	NASDAQ	NICE	Thu, Aug 11, 2016	67.91	68.06	67.88	67.99
5171	NASDAQ	NICE	Wed, Aug 10, 2016	67.87	68.02	67.40	67.61
5170	NASDAQ	NICE	Tue, Aug 9, 2016	67.49	67.79	67.11	67.38
5169	NASDAQ	NICE	Mon, Aug 8, 2016	68.40	68.40	67.01	67.54
5168	NASDAQ	NICE	Fri, Aug 5, 2016	67.45	67.99	66.83	67.99
5167	NASDAQ	NICE	Thu, Aug 4, 2016	68.14	68.54	67.22	67.32
5166	NASDAQ	NICE	Wed, Aug 3, 2016	67.43	68.25	67.23	68.15
5165	NASDAQ	NICE	Tue, Aug 2, 2016	67.85	68.08	67.58	67.99
5164	NASDAQ	NICE	Mon, Aug 1, 2016	67.78	68.59	67.53	68.51
5163	NASDAQ	NICE	Fri, Jul 29, 2016	67.96	68.87	66.83	68.65
5162	NASDAQ	NICE	Thu, Jul 28, 2016	67.21	69.46	67.19	68.65
5161	NASDAQ	NICE	Wed, Jul 27, 2016	65.07	65.08	63.86	64.52
5160	NASDAQ	NICE	Tue, Jul 26, 2016	64.94	65.49	64.59	65.00
5159	NASDAQ	NICE	Mon, Jul 25, 2016	64.46	65.15	64.18	64.59
5158	NASDAQ	NICE	Fri, Jul 22, 2016	63.84	64.39	63.46	64.14
5157	NASDAQ	NICE	Thu, Jul 21, 2016	64.39	64.39	63.15	63.59
5156	NASDAQ	NICE	Wed, Jul 20, 2016	64.15	64.65	63.59	64.40
5155	NASDAQ	NICE	Tue, Jul 19, 2016	63.99	64.07	63.45	63.69
5154	NASDAQ	NICE	Mon, Jul 18, 2016	64.18	64.63	63.85	64.06
5153	NASDAQ	NICE	Fri, Jul 15, 2016	64.48	64.84	63.57	64.30
5152	NASDAQ	NICE	Thu, Jul 14, 2016	64.54	64.83	64.15	64.15
5151	NASDAQ	NICE	Wed, Jul 13, 2016	64.29	64.58	63.61	64.29
5150	NASDAQ	NICE	Tue, Jul 12, 2016	64.95	64.95	64.08	64.65
5149	NASDAQ	NICE	Mon, Jul 11, 2016	64.78	65.28	64.50	65.01
5148	NASDAQ	NICE	Fri, Jul 8, 2016	63.46	64.44	63.39	64.25
5147	NASDAQ	NICE	Thu, Jul 7, 2016	63.64	63.88	62.98	63.21
5146	NASDAQ	NICE	Wed, Jul 6, 2016	63.90	64.65	63.57	64.00
5145	NASDAQ	NICE	Tue, Jul 5, 2016	64.44	64.71	64.10	64.22
5144	NASDAQ	NICE	Fri, Jul 1, 2016	64.17	65.64	63.98	65.34
5143	NASDAQ	NICE	Thu, Jun 30, 2016	62.58	63.85	62.20	63.85
5142	NASDAQ	NICE	Wed, Jun 29, 2016	61.88	62.92	61.67	62.72
5141	NASDAQ	NICE	Tue, Jun 28, 2016	60.99	60.99	59.96	60.48
5140	NASDAQ	NICE	Mon, Jun 27, 2016	60.60	60.68	59.07	59.88
5139	NASDAQ	NICE	Fri, Jun 24, 2016	61.34	61.92	60.24	60.34
5138	NASDAQ	NICE	Thu, Jun 23, 2016	63.10	63.75	62.58	63.60
5137	NASDAQ	NICE	Wed, Jun 22, 2016	63.46	63.78	62.44	62.73
5136	NASDAQ	NICE	Tue, Jun 21, 2016	62.43	63.17	62.43	63.03
5135	NASDAQ	NICE	Mon, Jun 20, 2016	62.04	62.98	61.95	62.61
5134	NASDAQ	NICE	Fri, Jun 17, 2016	60.19	61.32	60.00	60.91
5133	NASDAQ	NICE	Thu, Jun 16, 2016	60.20	60.38	59.53	60.11
5132	NASDAQ	NICE	Wed, Jun 15, 2016	61.40	61.46	60.70	60.81
5131	NASDAQ	NICE	Tue, Jun 14, 2016	60.88	61.44	60.31	60.89
5130	NASDAQ	NICE	Mon, Jun 13, 2016	61.30	61.72	61.01	61.02
5129	NASDAQ	NICE	Fri, Jun 10, 2016	62.80	62.80	61.52	61.61
5128	NASDAQ	NICE	Thu, Jun 9, 2016	63.39	63.90	63.21	63.41
5127	NASDAQ	NICE	Wed, Jun 8, 2016	64.43	64.61	63.82	64.04
5126	NASDAQ	NICE	Tue, Jun 7, 2016	64.81	64.92	64.25	64.41
5125	NASDAQ	NICE	Mon, Jun 6, 2016	65.20	65.20	64.48	64.83
5124	NASDAQ	NICE	Fri, Jun 3, 2016	64.80	64.91	63.32	64.85
5123	NASDAQ	NICE	Thu, Jun 2, 2016	64.93	65.25	64.65	64.89
5122	NASDAQ	NICE	Wed, Jun 1, 2016	63.67	65.12	63.67	64.85
5121	NASDAQ	NICE	Tue, May 31, 2016	64.86	65.00	63.65	63.99
5120	NASDAQ	NICE	Fri, May 27, 2016	64.51	65.32	63.88	65.02
5119	NASDAQ	NICE	Thu, May 26, 2016	64.84	65.35	64.29	65.19
5118	NASDAQ	NICE	Wed, May 25, 2016	65.33	65.33	63.88	64.42
5117	NASDAQ	NICE	Tue, May 24, 2016	64.05	65.31	64.05	65.27
5116	NASDAQ	NICE	Mon, May 23, 2016	63.58	64.19	63.56	63.69
5115	NASDAQ	NICE	Fri, May 20, 2016	63.90	64.50	63.43	64.22
5114	NASDAQ	NICE	Thu, May 19, 2016	65.70	65.70	62.86	63.72
5113	NASDAQ	NICE	Wed, May 18, 2016	66.08	67.25	65.31	66.56
5112	NASDAQ	NICE	Tue, May 17, 2016	65.09	65.19	63.21	63.81
5111	NASDAQ	NICE	Mon, May 16, 2016	64.27	65.39	64.27	64.94
5110	NASDAQ	NICE	Fri, May 13, 2016	63.88	64.35	63.50	63.86
5109	NASDAQ	NICE	Thu, May 12, 2016	64.33	64.67	63.22	63.87
5108	NASDAQ	NICE	Wed, May 11, 2016	63.99	64.69	63.44	63.92
5107	NASDAQ	NICE	Tue, May 10, 2016	64.10	64.78	63.97	64.22
5106	NASDAQ	NICE	Mon, May 9, 2016	64.04	64.31	63.25	64.00
5105	NASDAQ	NICE	Fri, May 6, 2016	63.88	64.38	63.01	64.37
5104	NASDAQ	NICE	Thu, May 5, 2016	65.08	65.60	63.31	63.99
5103	NASDAQ	NICE	Wed, May 4, 2016	63.21	63.39	62.87	63.12
5102	NASDAQ	NICE	Tue, May 3, 2016	63.81	64.05	63.55	63.70
5101	NASDAQ	NICE	Mon, May 2, 2016	63.62	64.58	63.62	64.29
5100	NASDAQ	NICE	Fri, Apr 29, 2016	64.06	64.25	63.28	63.85
5099	NASDAQ	NICE	Thu, Apr 28, 2016	63.82	64.52	63.44	64.14
5098	NASDAQ	NICE	Wed, Apr 27, 2016	64.16	64.53	63.84	64.14
5097	NASDAQ	NICE	Tue, Apr 26, 2016	64.77	64.92	63.88	64.78
5096	NASDAQ	NICE	Mon, Apr 25, 2016	63.90	64.49	63.62	64.42
5095	NASDAQ	NICE	Fri, Apr 22, 2016	64.37	64.69	63.42	63.85
5094	NASDAQ	NICE	Thu, Apr 21, 2016	65.04	65.04	64.31	64.63
5093	NASDAQ	NICE	Wed, Apr 20, 2016	65.32	65.32	64.65	64.92
5092	NASDAQ	NICE	Tue, Apr 19, 2016	65.30	65.48	64.00	64.65
5091	NASDAQ	NICE	Mon, Apr 18, 2016	64.80	65.14	64.50	64.92
5090	NASDAQ	NICE	Fri, Apr 15, 2016	63.53	64.50	63.47	64.14
5089	NASDAQ	NICE	Thu, Apr 14, 2016	63.90	64.18	63.14	63.56
5088	NASDAQ	NICE	Wed, Apr 13, 2016	62.60	63.41	62.60	63.25
5087	NASDAQ	NICE	Tue, Apr 12, 2016	62.16	62.20	61.47	61.97
5086	NASDAQ	NICE	Mon, Apr 11, 2016	62.43	63.03	61.75	61.90
5085	NASDAQ	NICE	Fri, Apr 8, 2016	62.35	62.56	61.45	61.65
5084	NASDAQ	NICE	Thu, Apr 7, 2016	62.50	62.62	62.01	62.17
5083	NASDAQ	NICE	Wed, Apr 6, 2016	62.47	63.04	62.16	63.00
5082	NASDAQ	NICE	Tue, Apr 5, 2016	64.04	64.04	64.04	62.72
5081	NASDAQ	NICE	Mon, Apr 4, 2016	63.87	64.28	63.50	64.04
5080	NASDAQ	NICE	Fri, Apr 1, 2016	64.50	64.70	64.13	64.43
5079	NASDAQ	NICE	Thu, Mar 31, 2016	66.14	66.28	64.79	65.98
5078	NASDAQ	NICE	Wed, Mar 30, 2016	65.04	66.26	65.04	65.98
5077	NASDAQ	NICE	Tue, Mar 29, 2016	64.66	65.47	64.53	64.85
5076	NASDAQ	NICE	Mon, Mar 28, 2016	65.00	65.00	64.81	64.98
5075	NASDAQ	NICE	Thu, Mar 24, 2016	64.84	64.84	64.84	64.94
5074	NASDAQ	NICE	Wed, Mar 23, 2016	64.54	65.19	64.33	64.84
5073	NASDAQ	NICE	Tue, Mar 22, 2016	63.35	64.27	63.35	64.05
5072	NASDAQ	NICE	Mon, Mar 21, 2016	64.71	64.91	63.56	63.82
5071	NASDAQ	NICE	Fri, Mar 18, 2016	64.50	65.06	64.02	64.93
5070	NASDAQ	NICE	Thu, Mar 17, 2016	63.18	64.73	63.07	64.54
5069	NASDAQ	NICE	Wed, Mar 16, 2016	62.19	63.29	62.19	63.01
5068	NASDAQ	NICE	Tue, Mar 15, 2016	61.08	61.08	61.08	61.94
5067	NASDAQ	NICE	Mon, Mar 14, 2016	60.50	61.40	60.41	61.08
5066	NASDAQ	NICE	Fri, Mar 11, 2016	59.63	59.63	59.63	60.49
5065	NASDAQ	NICE	Thu, Mar 10, 2016	60.31	60.31	60.31	59.63
5064	NASDAQ	NICE	Wed, Mar 9, 2016	60.14	60.66	59.44	59.83
5063	NASDAQ	NICE	Tue, Mar 8, 2016	60.45	60.45	59.76	60.76
5062	NASDAQ	NICE	Mon, Mar 7, 2016	61.59	61.59	60.58	60.76
5061	NASDAQ	NICE	Fri, Mar 4, 2016	61.26	62.42	60.96	62.08
5060	NASDAQ	NICE	Thu, Mar 3, 2016	61.64	61.64	61.64	61.14
5059	NASDAQ	NICE	Wed, Mar 2, 2016	61.94	62.25	61.38	62.19
5058	NASDAQ	NICE	Tue, Mar 1, 2016	60.51	62.52	60.24	59.92
5057	NASDAQ	NICE	Mon, Feb 29, 2016	60.63	60.88	59.90	61.22
5056	NASDAQ	NICE	Fri, Feb 26, 2016	61.00	61.42	60.80	61.22
5055	NASDAQ	NICE	Thu, Feb 25, 2016	59.82	60.91	59.78	60.85
5054	NASDAQ	NICE	Wed, Feb 24, 2016	59.88	60.50	59.35	60.20
5053	NASDAQ	NICE	Tue, Feb 23, 2016	60.42	60.51	60.02	60.20
5052	NASDAQ	NICE	Mon, Feb 22, 2016	60.37	60.87	60.20	60.54
5051	NASDAQ	NICE	Fri, Feb 19, 2016	58.88	59.67	58.88	59.66
5050	NASDAQ	NICE	Thu, Feb 18, 2016	59.39	59.73	59.04	59.11
5049	NASDAQ	NICE	Wed, Feb 17, 2016	59.09	60.45	59.09	59.81
5048	NASDAQ	NICE	Tue, Feb 16, 2016	57.51	59.43	57.48	59.23
5047	NASDAQ	NICE	Fri, Feb 12, 2016	56.20	57.14	55.96	57.06
5046	NASDAQ	NICE	Thu, Feb 11, 2016	56.31	57.95	54.12	56.32
5045	NASDAQ	NICE	Wed, Feb 10, 2016	55.00	55.40	54.38	54.56
5044	NASDAQ	NICE	Tue, Feb 9, 2016	55.83	56.35	54.57	54.79
5043	NASDAQ	NICE	Mon, Feb 8, 2016	56.84	56.84	55.25	56.11
5042	NASDAQ	NICE	Fri, Feb 5, 2016	60.18	60.24	57.17	57.64
5041	NASDAQ	NICE	Thu, Feb 4, 2016	59.93	60.31	59.58	60.03
5040	NASDAQ	NICE	Wed, Feb 3, 2016	62.65	62.65	59.86	60.44
5039	NASDAQ	NICE	Tue, Feb 2, 2016	61.81	63.62	61.81	62.36
5038	NASDAQ	NICE	Mon, Feb 1, 2016	60.86	62.45	60.85	62.35
5037	NASDAQ	NICE	Fri, Jan 29, 2016	58.74	60.58	58.74	60.53
5036	NASDAQ	NICE	Thu, Jan 28, 2016	58.51	58.92	58.02	58.58
5035	NASDAQ	NICE	Wed, Jan 27, 2016	57.61	58.48	57.31	57.48
5034	NASDAQ	NICE	Tue, Jan 26, 2016	57.71	58.41	57.50	58.29
5033	NASDAQ	NICE	Mon, Jan 25, 2016	57.26	57.98	57.00	57.28
5032	NASDAQ	NICE	Fri, Jan 22, 2016	57.99	58.64	57.55	57.72
5031	NASDAQ	NICE	Thu, Jan 21, 2016	56.55	57.49	56.14	57.05
5030	NASDAQ	NICE	Wed, Jan 20, 2016	56.11	57.71	55.72	57.16
5029	NASDAQ	NICE	Tue, Jan 19, 2016	57.05	57.53	56.67	57.36
5028	NASDAQ	NICE	Fri, Jan 15, 2016	55.39	56.90	55.23	56.60
5027	NASDAQ	NICE	Thu, Jan 14, 2016	56.16	57.22	55.82	56.77
5026	NASDAQ	NICE	Wed, Jan 13, 2016	58.28	58.32	55.10	55.68
5025	NASDAQ	NICE	Tue, Jan 12, 2016	58.00	58.51	57.46	58.25
5024	NASDAQ	NICE	Mon, Jan 11, 2016	56.81	57.07	55.92	56.42
5023	NASDAQ	NICE	Fri, Jan 8, 2016	56.54	56.91	55.49	55.54
5022	NASDAQ	NICE	Thu, Jan 7, 2016	56.22	56.99	55.84	56.11
5021	NASDAQ	NICE	Wed, Jan 6, 2016	56.94	57.65	56.79	57.17
5020	NASDAQ	NICE	Tue, Jan 5, 2016	56.79	58.34	56.79	57.65
5019	NASDAQ	NICE	Mon, Jan 4, 2016	56.04	56.99	55.78	56.64
5018	NASDAQ	NICE	Thu, Dec 31, 2015	58.12	58.22	57.19	57.32
5017	NASDAQ	NICE	Wed, Dec 30, 2015	58.53	58.93	58.37	58.49
5016	NASDAQ	NICE	Tue, Dec 29, 2015	59.04	59.17	58.68	58.91
5015	NASDAQ	NICE	Mon, Dec 28, 2015	58.20	58.70	58.02	58.69
5014	NASDAQ	NICE	Thu, Dec 24, 2015	57.99	58.14	57.50	57.73
5013	NASDAQ	NICE	Wed, Dec 23, 2015	57.17	57.89	56.94	57.65
5012	NASDAQ	NICE	Tue, Dec 22, 2015	57.08	57.60	56.72	57.15
5011	NASDAQ	NICE	Mon, Dec 21, 2015	57.58	57.73	57.23	57.49
5010	NASDAQ	NICE	Fri, Dec 18, 2015	58.87	59.13	57.89	57.89
5009	NASDAQ	NICE	Thu, Dec 17, 2015	58.87	59.39	58.63	59.00
5008	NASDAQ	NICE	Wed, Dec 16, 2015	58.43	58.84	58.18	58.67
5007	NASDAQ	NICE	Tue, Dec 15, 2015	57.74	58.37	57.74	58.33
5006	NASDAQ	NICE	Mon, Dec 14, 2015	56.55	57.29	56.55	57.13
5005	NASDAQ	NICE	Fri, Dec 11, 2015	58.35	59.09	56.73	56.93
5004	NASDAQ	NICE	Thu, Dec 10, 2015	58.24	59.85	58.23	59.11
5003	NASDAQ	NICE	Wed, Dec 9, 2015	58.30	59.37	58.28	58.75
5002	NASDAQ	NICE	Tue, Dec 8, 2015	58.50	59.51	58.29	59.05
5001	NASDAQ	NICE	Mon, Dec 7, 2015	60.55	60.67	59.27	59.38
5000	NASDAQ	NICE	Fri, Dec 4, 2015	60.30	61.88	60.30	61.34
4999	NASDAQ	NICE	Thu, Dec 3, 2015	62.69	62.71	59.85	60.16
4998	NASDAQ	NICE	Wed, Dec 2, 2015	62.49	63.00	62.41	62.53
4997	NASDAQ	NICE	Tue, Dec 1, 2015	61.90	62.58	61.73	62.55
4996	NASDAQ	NICE	Mon, Nov 30, 2015	61.93	62.00	60.76	61.47
4995	NASDAQ	NICE	Fri, Nov 27, 2015	63.18	63.53	62.84	63.00
4994	NASDAQ	NICE	Wed, Nov 25, 2015	64.07	64.31	63.41	63.59
4993	NASDAQ	NICE	Tue, Nov 24, 2015	63.02	64.35	63.00	63.97
4992	NASDAQ	NICE	Mon, Nov 23, 2015	64.39	64.40	63.52	63.53
4991	NASDAQ	NICE	Fri, Nov 20, 2015	64.14	64.81	64.06	64.55
4990	NASDAQ	NICE	Thu, Nov 19, 2015	64.07	64.92	63.93	64.01
4989	NASDAQ	NICE	Wed, Nov 18, 2015	63.00	64.08	62.52	63.92
4988	NASDAQ	NICE	Tue, Nov 17, 2015	62.00	63.07	61.90	62.51
4987	NASDAQ	NICE	Mon, Nov 16, 2015	60.15	61.99	60.00	61.94
4986	NASDAQ	NICE	Fri, Nov 13, 2015	61.30	61.30	60.46	60.76
4985	NASDAQ	NICE	Thu, Nov 12, 2015	61.24	62.02	61.00	61.45
4984	NASDAQ	NICE	Wed, Nov 11, 2015	61.50	61.80	60.87	61.22
4983	NASDAQ	NICE	Tue, Nov 10, 2015	61.28	61.73	60.92	61.34
4982	NASDAQ	NICE	Mon, Nov 9, 2015	61.90	62.60	61.52	61.65
4981	NASDAQ	NICE	Fri, Nov 6, 2015	62.15	62.66	62.04	62.36
4980	NASDAQ	NICE	Thu, Nov 5, 2015	62.90	63.13	62.13	62.54
4979	NASDAQ	NICE	Wed, Nov 4, 2015	63.29	63.36	62.54	62.98
4978	NASDAQ	NICE	Tue, Nov 3, 2015	62.99	63.61	62.61	63.16
4977	NASDAQ	NICE	Mon, Nov 2, 2015	62.40	63.29	61.89	63.05
4976	NASDAQ	NICE	Fri, Oct 30, 2015	61.00	62.37	60.10	61.82
4975	NASDAQ	NICE	Thu, Oct 29, 2015	59.32	62.50	59.32	61.50
4974	NASDAQ	NICE	Wed, Oct 28, 2015	56.67	57.55	56.50	57.24
4973	NASDAQ	NICE	Tue, Oct 27, 2015	57.63	57.90	56.39	56.78
4972	NASDAQ	NICE	Mon, Oct 26, 2015	59.15	59.26	57.87	57.95
4971	NASDAQ	NICE	Fri, Oct 23, 2015	58.58	58.58	57.42	57.77
4970	NASDAQ	NICE	Thu, Oct 22, 2015	58.02	58.17	57.31	57.67
4969	NASDAQ	NICE	Wed, Oct 21, 2015	58.12	58.55	57.25	57.40
4968	NASDAQ	NICE	Tue, Oct 20, 2015	57.32	57.74	57.03	57.56
4967	NASDAQ	NICE	Mon, Oct 19, 2015	56.90	57.74	56.86	57.34
4966	NASDAQ	NICE	Fri, Oct 16, 2015	56.28	58.06	56.28	57.75
4965	NASDAQ	NICE	Thu, Oct 15, 2015	55.50	56.31	55.44	56.12
4964	NASDAQ	NICE	Wed, Oct 14, 2015	55.55	55.66	54.54	55.25
4963	NASDAQ	NICE	Tue, Oct 13, 2015	56.09	56.30	54.86	55.11
4962	NASDAQ	NICE	Mon, Oct 12, 2015	57.64	57.64	57.11	57.28
4961	NASDAQ	NICE	Fri, Oct 9, 2015	56.80	57.68	56.64	57.56
4960	NASDAQ	NICE	Thu, Oct 8, 2015	57.29	57.48	56.51	57.00
4959	NASDAQ	NICE	Wed, Oct 7, 2015	57.75	57.88	57.15	57.70
4958	NASDAQ	NICE	Tue, Oct 6, 2015	57.59	57.67	56.85	57.30
4957	NASDAQ	NICE	Mon, Oct 5, 2015	57.51	57.84	56.96	57.54
4956	NASDAQ	NICE	Fri, Oct 2, 2015	55.64	56.87	55.59	56.83
4955	NASDAQ	NICE	Thu, Oct 1, 2015	56.03	56.78	55.72	56.21
4954	NASDAQ	NICE	Wed, Sep 30, 2015	54.17	57.08	54.17	56.33
4953	NASDAQ	NICE	Tue, Sep 29, 2015	54.39	54.73	53.06	53.22
4952	NASDAQ	NICE	Mon, Sep 28, 2015	56.10	56.10	53.94	54.13
4951	NASDAQ	NICE	Fri, Sep 25, 2015	57.01	57.09	55.72	56.25
4950	NASDAQ	NICE	Thu, Sep 24, 2015	57.97	58.13	56.36	56.44
4949	NASDAQ	NICE	Wed, Sep 23, 2015	57.22	58.42	56.07	57.84
4948	NASDAQ	NICE	Tue, Sep 22, 2015	57.32	57.56	56.75	57.19
4947	NASDAQ	NICE	Mon, Sep 21, 2015	59.31	59.50	57.93	58.00
4946	NASDAQ	NICE	Fri, Sep 18, 2015	59.76	60.41	59.76	59.95
4945	NASDAQ	NICE	Thu, Sep 17, 2015	60.03	61.07	60.03	60.58
4944	NASDAQ	NICE	Wed, Sep 16, 2015	59.87	60.26	59.87	60.16
4943	NASDAQ	NICE	Tue, Sep 15, 2015	60.00	60.78	59.92	60.49
4942	NASDAQ	NICE	Mon, Sep 14, 2015	60.30	60.67	59.98	60.07
4941	NASDAQ	NICE	Fri, Sep 11, 2015	60.23	60.50	59.99	60.50
4940	NASDAQ	NICE	Thu, Sep 10, 2015	59.99	60.78	59.86	60.03
4939	NASDAQ	NICE	Wed, Sep 9, 2015	61.10	61.10	59.80	60.04
4938	NASDAQ	NICE	Tue, Sep 8, 2015	60.50	60.71	59.96	60.53
4937	NASDAQ	NICE	Fri, Sep 4, 2015	59.36	60.20	59.26	59.50
4936	NASDAQ	NICE	Thu, Sep 3, 2015	59.28	60.07	58.63	59.81
4935	NASDAQ	NICE	Wed, Sep 2, 2015	60.94	60.94	60.14	60.75
4934	NASDAQ	NICE	Tue, Sep 1, 2015	60.25	61.32	60.19	60.36
4933	NASDAQ	NICE	Mon, Aug 31, 2015	61.77	62.60	60.79	61.56
4932	NASDAQ	NICE	Fri, Aug 28, 2015	63.46	63.46	62.25	62.76
4931	NASDAQ	NICE	Thu, Aug 27, 2015	60.06	63.40	60.05	62.97
4930	NASDAQ	NICE	Wed, Aug 26, 2015	60.40	60.52	58.92	60.40
4929	NASDAQ	NICE	Tue, Aug 25, 2015	61.55	61.62	59.56	59.57
4928	NASDAQ	NICE	Mon, Aug 24, 2015	59.47	61.08	57.96	59.28
4927	NASDAQ	NICE	Fri, Aug 21, 2015	64.00	64.76	63.06	63.25
4926	NASDAQ	NICE	Thu, Aug 20, 2015	64.90	65.60	64.48	64.54
4925	NASDAQ	NICE	Wed, Aug 19, 2015	65.74	66.34	65.43	65.61
4924	NASDAQ	NICE	Tue, Aug 18, 2015	66.94	67.31	66.10	66.37
4923	NASDAQ	NICE	Mon, Aug 17, 2015	66.65	67.40	66.08	67.35
4922	NASDAQ	NICE	Fri, Aug 14, 2015	66.43	67.15	66.27	67.15
4921	NASDAQ	NICE	Thu, Aug 13, 2015	66.25	67.00	66.25	66.67
4920	NASDAQ	NICE	Wed, Aug 12, 2015	65.81	66.34	65.07	66.27
4919	NASDAQ	NICE	Tue, Aug 11, 2015	66.76	66.98	65.92	66.32
4918	NASDAQ	NICE	Mon, Aug 10, 2015	66.98	67.56	66.70	66.89
4917	NASDAQ	NICE	Fri, Aug 7, 2015	65.98	66.56	65.46	66.53
4916	NASDAQ	NICE	Thu, Aug 6, 2015	67.00	67.32	65.90	66.28
4915	NASDAQ	NICE	Wed, Aug 5, 2015	66.35	67.09	66.16	66.84
4914	NASDAQ	NICE	Tue, Aug 4, 2015	65.30	65.47	64.61	65.18
4913	NASDAQ	NICE	Mon, Aug 3, 2015	65.20	65.80	64.90	65.40
4912	NASDAQ	NICE	Fri, Jul 31, 2015	62.82	65.26	62.82	64.56
4911	NASDAQ	NICE	Thu, Jul 30, 2015	63.53	63.53	61.78	62.83
4910	NASDAQ	NICE	Wed, Jul 29, 2015	64.51	64.60	62.74	63.04
4909	NASDAQ	NICE	Tue, Jul 28, 2015	63.65	64.38	63.20	64.02
4908	NASDAQ	NICE	Mon, Jul 27, 2015	62.42	62.65	61.77	62.03
4907	NASDAQ	NICE	Fri, Jul 24, 2015	63.86	64.13	62.58	63.04
4906	NASDAQ	NICE	Thu, Jul 23, 2015	64.00	64.42	63.68	63.78
4905	NASDAQ	NICE	Wed, Jul 22, 2015	63.56	64.36	63.56	63.86
4904	NASDAQ	NICE	Tue, Jul 21, 2015	64.57	64.57	63.80	64.17
4903	NASDAQ	NICE	Mon, Jul 20, 2015	65.11	65.11	64.30	64.32
4902	NASDAQ	NICE	Fri, Jul 17, 2015	64.78	64.78	64.04	64.47
4901	NASDAQ	NICE	Thu, Jul 16, 2015	64.25	65.22	63.92	64.54
4900	NASDAQ	NICE	Wed, Jul 15, 2015	64.69	64.69	63.72	64.04
4899	NASDAQ	NICE	Tue, Jul 14, 2015	63.67	64.56	63.50	64.45
4898	NASDAQ	NICE	Mon, Jul 13, 2015	65.21	65.34	63.74	64.05
4897	NASDAQ	NICE	Fri, Jul 10, 2015	64.68	64.74	63.47	64.48
4896	NASDAQ	NICE	Thu, Jul 9, 2015	63.95	64.49	63.63	63.90
4895	NASDAQ	NICE	Wed, Jul 8, 2015	63.23	63.72	62.90	63.28
4894	NASDAQ	NICE	Tue, Jul 7, 2015	63.52	63.97	62.70	63.93
4893	NASDAQ	NICE	Mon, Jul 6, 2015	64.79	64.79	63.75	64.01
4892	NASDAQ	NICE	Thu, Jul 2, 2015	65.01	65.20	64.17	64.96
4891	NASDAQ	NICE	Wed, Jul 1, 2015	64.40	65.31	64.05	64.93
4890	NASDAQ	NICE	Tue, Jun 30, 2015	63.25	63.84	63.20	63.59
4889	NASDAQ	NICE	Mon, Jun 29, 2015	63.51	63.99	63.00	63.21
4888	NASDAQ	NICE	Fri, Jun 26, 2015	65.19	65.45	64.22	64.62
4887	NASDAQ	NICE	Thu, Jun 25, 2015	65.19	65.37	64.78	65.18
4886	NASDAQ	NICE	Wed, Jun 24, 2015	66.38	66.46	64.95	65.35
4885	NASDAQ	NICE	Tue, Jun 23, 2015	66.52	66.83	66.18	66.80
4884	NASDAQ	NICE	Mon, Jun 22, 2015	66.51	67.04	66.08	66.81
4883	NASDAQ	NICE	Fri, Jun 19, 2015	66.26	66.51	65.87	66.01
4882	NASDAQ	NICE	Thu, Jun 18, 2015	66.13	67.00	66.11	66.62
4881	NASDAQ	NICE	Wed, Jun 17, 2015	67.46	67.46	66.00	66.61
4880	NASDAQ	NICE	Tue, Jun 16, 2015	66.96	67.45	66.89	67.09
4879	NASDAQ	NICE	Mon, Jun 15, 2015	66.63	67.18	66.22	66.93
4878	NASDAQ	NICE	Fri, Jun 12, 2015	67.14	68.01	66.83	67.59
4877	NASDAQ	NICE	Thu, Jun 11, 2015	68.21	68.32	67.18	67.41
4876	NASDAQ	NICE	Wed, Jun 10, 2015	67.12	68.38	66.96	68.28
4875	NASDAQ	NICE	Tue, Jun 9, 2015	67.46	67.53	66.27	67.05
4874	NASDAQ	NICE	Mon, Jun 8, 2015	66.79	67.46	66.55	67.12
4873	NASDAQ	NICE	Fri, Jun 5, 2015	65.00	66.15	64.41	66.03
4872	NASDAQ	NICE	Thu, Jun 4, 2015	65.73	66.00	65.00	65.15
4871	NASDAQ	NICE	Wed, Jun 3, 2015	64.61	66.58	64.52	65.64
4870	NASDAQ	NICE	Tue, Jun 2, 2015	63.12	64.02	62.81	63.30
4869	NASDAQ	NICE	Mon, Jun 1, 2015	64.04	64.16	62.93	63.04
4868	NASDAQ	NICE	Fri, May 29, 2015	62.97	63.45	62.64	62.70
4867	NASDAQ	NICE	Thu, May 28, 2015	61.15	63.27	61.03	63.07
4866	NASDAQ	NICE	Wed, May 27, 2015	62.34	63.36	62.11	62.92
4865	NASDAQ	NICE	Tue, May 26, 2015	63.10	63.10	62.22	62.26
4864	NASDAQ	NICE	Fri, May 22, 2015	65.27	65.78	64.59	65.06
4863	NASDAQ	NICE	Thu, May 21, 2015	66.29	66.47	65.53	65.80
4862	NASDAQ	NICE	Wed, May 20, 2015	66.86	66.86	66.00	66.56
4861	NASDAQ	NICE	Tue, May 19, 2015	67.13	67.15	66.23	66.50
4860	NASDAQ	NICE	Mon, May 18, 2015	66.36	66.67	66.03	66.65
4859	NASDAQ	NICE	Fri, May 15, 2015	66.31	66.62	65.82	66.22
4858	NASDAQ	NICE	Thu, May 14, 2015	66.89	66.99	65.89	66.57
4857	NASDAQ	NICE	Wed, May 13, 2015	66.00	66.23	65.47	65.75
4856	NASDAQ	NICE	Tue, May 12, 2015	64.71	65.07	64.39	64.81
4855	NASDAQ	NICE	Mon, May 11, 2015	63.48	64.71	63.36	64.36
4854	NASDAQ	NICE	Fri, May 8, 2015	62.91	63.33	61.83	62.89
4853	NASDAQ	NICE	Thu, May 7, 2015	61.61	62.48	60.58	62.25
4852	NASDAQ	NICE	Wed, May 6, 2015	59.71	59.95	59.18	59.49
4851	NASDAQ	NICE	Tue, May 5, 2015	60.99	60.99	58.95	59.55
4850	NASDAQ	NICE	Mon, May 4, 2015	60.69	61.00	60.29	60.70
4849	NASDAQ	NICE	Fri, May 1, 2015	59.98	60.58	59.92	60.40
4848	NASDAQ	NICE	Thu, Apr 30, 2015	60.20	60.64	59.80	59.85
4847	NASDAQ	NICE	Wed, Apr 29, 2015	61.47	61.63	59.99	60.49
4846	NASDAQ	NICE	Tue, Apr 28, 2015	61.19	61.51	60.42	61.36
4845	NASDAQ	NICE	Mon, Apr 27, 2015	60.41	60.49	59.86	60.32
4844	NASDAQ	NICE	Fri, Apr 24, 2015	60.53	60.95	59.57	59.81
4843	NASDAQ	NICE	Thu, Apr 23, 2015	60.50	60.93	60.14	60.45
4842	NASDAQ	NICE	Wed, Apr 22, 2015	59.35	60.89	59.35	60.54
4841	NASDAQ	NICE	Tue, Apr 21, 2015	58.61	59.27	58.61	59.17
4840	NASDAQ	NICE	Mon, Apr 20, 2015	58.63	59.00	58.57	58.77
4839	NASDAQ	NICE	Fri, Apr 17, 2015	58.74	58.95	58.15	58.50
4838	NASDAQ	NICE	Thu, Apr 16, 2015	58.80	59.17	58.67	59.00
4837	NASDAQ	NICE	Wed, Apr 15, 2015	58.90	59.20	58.74	58.88
4836	NASDAQ	NICE	Tue, Apr 14, 2015	59.01	59.14	58.68	58.85
4835	NASDAQ	NICE	Mon, Apr 13, 2015	58.87	59.18	58.57	58.78
4834	NASDAQ	NICE	Fri, Apr 10, 2015	59.28	59.67	58.63	58.98
4833	NASDAQ	NICE	Thu, Apr 9, 2015	59.35	59.67	59.05	59.49
4832	NASDAQ	NICE	Wed, Apr 8, 2015	59.27	59.94	59.23	59.50
4831	NASDAQ	NICE	Tue, Apr 7, 2015	59.51	60.15	59.29	59.41
4830	NASDAQ	NICE	Mon, Apr 6, 2015	59.70	60.01	59.40	59.48
4829	NASDAQ	NICE	Thu, Apr 2, 2015	60.40	60.50	59.29	59.47
4828	NASDAQ	NICE	Wed, Apr 1, 2015	61.63	61.71	59.92	60.50
4827	NASDAQ	NICE	Tue, Mar 31, 2015	61.10	61.92	60.64	60.93
4826	NASDAQ	NICE	Mon, Mar 30, 2015	59.50	60.82	59.41	60.69
4825	NASDAQ	NICE	Fri, Mar 27, 2015	58.35	59.32	58.35	58.80
4824	NASDAQ	NICE	Thu, Mar 26, 2015	59.53	59.55	58.48	58.64
4823	NASDAQ	NICE	Wed, Mar 25, 2015	60.00	60.00	59.40	59.49
4822	NASDAQ	NICE	Tue, Mar 24, 2015	59.97	60.00	57.99	59.33
4821	NASDAQ	NICE	Mon, Mar 23, 2015	60.00	60.04	59.50	59.80
4820	NASDAQ	NICE	Fri, Mar 20, 2015	60.70	61.06	59.59	59.80
4819	NASDAQ	NICE	Thu, Mar 19, 2015	60.76	61.20	60.51	60.75
4818	NASDAQ	NICE	Wed, Mar 18, 2015	60.01	61.02	59.78	60.74
4817	NASDAQ	NICE	Tue, Mar 17, 2015	59.25	60.39	59.25	60.01
4816	NASDAQ	NICE	Mon, Mar 16, 2015	59.53	59.87	59.30	59.50
4815	NASDAQ	NICE	Fri, Mar 13, 2015	60.25	60.50	59.84	59.90
4814	NASDAQ	NICE	Thu, Mar 12, 2015	59.63	60.50	59.63	60.38
4813	NASDAQ	NICE	Wed, Mar 11, 2015	59.64	60.00	59.18	59.76
4812	NASDAQ	NICE	Tue, Mar 10, 2015	59.84	60.00	59.18	59.47
4811	NASDAQ	NICE	Mon, Mar 9, 2015	59.83	60.62	59.81	60.44
4810	NASDAQ	NICE	Fri, Mar 6, 2015	58.17	59.16	58.12	59.07
4809	NASDAQ	NICE	Thu, Mar 5, 2015	58.65	59.33	58.41	58.71
4808	NASDAQ	NICE	Wed, Mar 4, 2015	58.62	58.91	58.13	58.86
4807	NASDAQ	NICE	Tue, Mar 3, 2015	59.08	59.08	58.49	58.81
4806	NASDAQ	NICE	Mon, Mar 2, 2015	59.45	59.83	59.05	59.21
4805	NASDAQ	NICE	Fri, Feb 27, 2015	58.52	58.99	58.16	58.37
4804	NASDAQ	NICE	Thu, Feb 26, 2015	58.60	58.61	58.04	58.36
4803	NASDAQ	NICE	Wed, Feb 25, 2015	58.30	59.64	58.27	58.57
4802	NASDAQ	NICE	Tue, Feb 24, 2015	57.96	58.23	57.47	58.20
4801	NASDAQ	NICE	Mon, Feb 23, 2015	58.51	58.51	57.83	58.08
4800	NASDAQ	NICE	Fri, Feb 20, 2015	57.82	58.99	57.67	58.88
4799	NASDAQ	NICE	Thu, Feb 19, 2015	57.05	58.18	56.85	57.86
4798	NASDAQ	NICE	Wed, Feb 18, 2015	55.25	56.99	55.11	56.67
4797	NASDAQ	NICE	Tue, Feb 17, 2015	54.83	55.12	54.05	54.97
4796	NASDAQ	NICE	Fri, Feb 13, 2015	54.11	54.70	54.05	54.29
4795	NASDAQ	NICE	Thu, Feb 12, 2015	53.92	54.72	53.92	54.43
4794	NASDAQ	NICE	Wed, Feb 11, 2015	54.33	54.68	53.51	54.06
4793	NASDAQ	NICE	Tue, Feb 10, 2015	54.76	55.70	54.76	55.50
4792	NASDAQ	NICE	Mon, Feb 9, 2015	54.46	54.63	53.66	54.40
4791	NASDAQ	NICE	Fri, Feb 6, 2015	55.56	55.56	53.02	53.80
4790	NASDAQ	NICE	Thu, Feb 5, 2015	53.45	53.50	52.28	52.98
4789	NASDAQ	NICE	Wed, Feb 4, 2015	49.69	51.27	49.52	50.77
4788	NASDAQ	NICE	Tue, Feb 3, 2015	49.26	49.99	49.07	49.51
4787	NASDAQ	NICE	Mon, Feb 2, 2015	48.79	49.19	48.21	49.13
4786	NASDAQ	NICE	Fri, Jan 30, 2015	49.31	49.33	48.86	48.95
4785	NASDAQ	NICE	Thu, Jan 29, 2015	49.49	49.57	48.58	49.47
4784	NASDAQ	NICE	Wed, Jan 28, 2015	49.95	50.32	49.30	49.56
4783	NASDAQ	NICE	Tue, Jan 27, 2015	49.51	49.88	49.40	49.59
4782	NASDAQ	NICE	Mon, Jan 26, 2015	49.92	50.29	49.82	50.10
4781	NASDAQ	NICE	Fri, Jan 23, 2015	50.50	50.83	50.24	50.32
4780	NASDAQ	NICE	Thu, Jan 22, 2015	50.13	50.80	49.85	50.69
4779	NASDAQ	NICE	Wed, Jan 21, 2015	50.37	50.68	50.20	50.48
4778	NASDAQ	NICE	Tue, Jan 20, 2015	49.40	50.41	49.40	50.30
4777	NASDAQ	NICE	Fri, Jan 16, 2015	50.04	50.22	49.23	49.42
4776	NASDAQ	NICE	Thu, Jan 15, 2015	51.04	51.20	49.65	49.68
4775	NASDAQ	NICE	Wed, Jan 14, 2015	49.85	50.95	49.84	50.78
4774	NASDAQ	NICE	Tue, Jan 13, 2015	49.55	50.56	49.42	50.03
4773	NASDAQ	NICE	Mon, Jan 12, 2015	50.11	50.11	48.83	49.23
4772	NASDAQ	NICE	Fri, Jan 9, 2015	50.27	50.64	49.76	50.06
4771	NASDAQ	NICE	Thu, Jan 8, 2015	49.22	50.42	49.13	50.28
4770	NASDAQ	NICE	Wed, Jan 7, 2015	48.16	49.17	48.05	48.99
4769	NASDAQ	NICE	Tue, Jan 6, 2015	49.46	49.65	47.95	48.12
4768	NASDAQ	NICE	Mon, Jan 5, 2015	49.77	50.14	49.21	49.53
4767	NASDAQ	NICE	Fri, Jan 2, 2015	50.27	50.85	50.00	50.18
4766	NASDAQ	NICE	Wed, Dec 31, 2014	51.07	51.12	50.44	50.65
4765	NASDAQ	NICE	Tue, Dec 30, 2014	50.96	51.08	50.41	50.81
4764	NASDAQ	NICE	Mon, Dec 29, 2014	51.08	51.09	50.37	50.56
4763	NASDAQ	NICE	Fri, Dec 26, 2014	50.47	51.05	50.29	50.84
4762	NASDAQ	NICE	Wed, Dec 24, 2014	51.22	51.37	50.58	50.74
4761	NASDAQ	NICE	Tue, Dec 23, 2014	51.53	51.75	51.01	51.22
4760	NASDAQ	NICE	Mon, Dec 22, 2014	50.77	51.10	50.60	50.87
4759	NASDAQ	NICE	Fri, Dec 19, 2014	50.00	50.44	49.69	50.09
4758	NASDAQ	NICE	Thu, Dec 18, 2014	49.50	50.43	49.31	50.23
4757	NASDAQ	NICE	Wed, Dec 17, 2014	49.55	49.86	48.84	49.52
4756	NASDAQ	NICE	Tue, Dec 16, 2014	49.25	49.59	49.21	49.25
4755	NASDAQ	NICE	Mon, Dec 15, 2014	49.72	50.02	49.11	49.55
4754	NASDAQ	NICE	Fri, Dec 12, 2014	48.20	49.72	48.20	49.40
4753	NASDAQ	NICE	Thu, Dec 11, 2014	50.40	50.43	48.46	48.76
4752	NASDAQ	NICE	Wed, Dec 10, 2014	49.64	50.73	49.64	49.98
4751	NASDAQ	NICE	Tue, Dec 9, 2014	48.72	49.87	48.67	49.85
4750	NASDAQ	NICE	Mon, Dec 8, 2014	48.94	49.00	48.18	48.62
4749	NASDAQ	NICE	Fri, Dec 5, 2014	48.24	48.91	48.24	48.87
4748	NASDAQ	NICE	Thu, Dec 4, 2014	48.46	48.65	48.25	48.53
4747	NASDAQ	NICE	Wed, Dec 3, 2014	48.31	48.56	47.70	48.35
4746	NASDAQ	NICE	Tue, Dec 2, 2014	47.74	48.42	47.71	48.12
4745	NASDAQ	NICE	Mon, Dec 1, 2014	47.27	47.93	47.23	47.59
4744	NASDAQ	NICE	Fri, Nov 28, 2014	47.40	47.82	47.18	47.23
4743	NASDAQ	NICE	Wed, Nov 26, 2014	47.44	47.53	47.25	47.38
4742	NASDAQ	NICE	Tue, Nov 25, 2014	47.48	47.88	47.23	47.32
4741	NASDAQ	NICE	Mon, Nov 24, 2014	46.44	47.56	46.37	47.19
4740	NASDAQ	NICE	Fri, Nov 21, 2014	46.80	50.09	46.64	46.73
4739	NASDAQ	NICE	Thu, Nov 20, 2014	46.10	46.73	46.10	46.63
4738	NASDAQ	NICE	Wed, Nov 19, 2014	46.23	46.40	45.69	45.86
4737	NASDAQ	NICE	Tue, Nov 18, 2014	46.45	46.60	46.12	46.16
4736	NASDAQ	NICE	Mon, Nov 17, 2014	46.48	46.67	46.40	46.56
4735	NASDAQ	NICE	Fri, Nov 14, 2014	46.13	46.50	46.13	46.42
4734	NASDAQ	NICE	Thu, Nov 13, 2014	46.44	46.46	46.31	46.42
4733	NASDAQ	NICE	Wed, Nov 12, 2014	45.95	46.44	45.93	46.38
4732	NASDAQ	NICE	Tue, Nov 11, 2014	45.39	46.14	45.32	45.98
4731	NASDAQ	NICE	Mon, Nov 10, 2014	44.97	45.59	44.97	45.48
4730	NASDAQ	NICE	Fri, Nov 7, 2014	45.30	45.45	44.79	45.16
4729	NASDAQ	NICE	Thu, Nov 6, 2014	44.44	45.78	44.39	45.43
4728	NASDAQ	NICE	Wed, Nov 5, 2014	43.20	46.71	43.20	44.80
4727	NASDAQ	NICE	Tue, Nov 4, 2014	40.89	41.36	40.82	41.10
4726	NASDAQ	NICE	Mon, Nov 3, 2014	40.66	41.10	40.26	41.03
4725	NASDAQ	NICE	Fri, Oct 31, 2014	40.96	40.96	40.51	40.68
4724	NASDAQ	NICE	Thu, Oct 30, 2014	39.89	40.43	39.83	40.38
4723	NASDAQ	NICE	Wed, Oct 29, 2014	40.37	40.43	40.00	40.27
4722	NASDAQ	NICE	Tue, Oct 28, 2014	40.47	40.47	40.14	40.38
4721	NASDAQ	NICE	Mon, Oct 27, 2014	39.93	40.28	39.85	40.22
4720	NASDAQ	NICE	Fri, Oct 24, 2014	39.74	40.26	39.65	40.21
4719	NASDAQ	NICE	Thu, Oct 23, 2014	40.07	40.16	39.79	39.86
4718	NASDAQ	NICE	Wed, Oct 22, 2014	40.34	40.35	39.76	39.77
4717	NASDAQ	NICE	Tue, Oct 21, 2014	39.93	40.63	39.72	40.42
4716	NASDAQ	NICE	Mon, Oct 20, 2014	39.16	39.68	38.97	39.58
4715	NASDAQ	NICE	Fri, Oct 17, 2014	39.23	39.54	39.12	39.39
4714	NASDAQ	NICE	Thu, Oct 16, 2014	38.60	39.60	38.60	38.87
4713	NASDAQ	NICE	Wed, Oct 15, 2014	38.85	39.29	38.61	39.21
4712	NASDAQ	NICE	Tue, Oct 14, 2014	39.28	39.68	39.14	39.16
4711	NASDAQ	NICE	Mon, Oct 13, 2014	39.24	39.52	38.86	38.99
4710	NASDAQ	NICE	Fri, Oct 10, 2014	39.56	39.77	39.22	39.34
4709	NASDAQ	NICE	Thu, Oct 9, 2014	40.22	40.47	39.63	39.64
4708	NASDAQ	NICE	Wed, Oct 8, 2014	40.27	40.62	40.19	40.43
4707	NASDAQ	NICE	Tue, Oct 7, 2014	41.31	41.36	40.35	40.40
4706	NASDAQ	NICE	Mon, Oct 6, 2014	41.40	41.51	40.92	41.11
4705	NASDAQ	NICE	Fri, Oct 3, 2014	41.05	41.61	40.89	41.18
4704	NASDAQ	NICE	Thu, Oct 2, 2014	41.33	41.80	40.73	40.84
4703	NASDAQ	NICE	Wed, Oct 1, 2014	40.86	41.40	40.80	41.22
4702	NASDAQ	NICE	Tue, Sep 30, 2014	40.81	40.90	40.43	40.79
4701	NASDAQ	NICE	Mon, Sep 29, 2014	40.37	40.86	40.37	40.77
4700	NASDAQ	NICE	Fri, Sep 26, 2014	40.26	40.32	39.77	40.26
4699	NASDAQ	NICE	Thu, Sep 25, 2014	40.47	40.47	39.92	40.19
4698	NASDAQ	NICE	Wed, Sep 24, 2014	39.98	40.81	39.81	40.56
4697	NASDAQ	NICE	Tue, Sep 23, 2014	40.40	40.50	40.12	40.16
4696	NASDAQ	NICE	Mon, Sep 22, 2014	40.75	40.90	40.12	40.17
4695	NASDAQ	NICE	Fri, Sep 19, 2014	41.04	41.04	40.62	40.85
4694	NASDAQ	NICE	Thu, Sep 18, 2014	41.45	41.53	41.06	41.17
4693	NASDAQ	NICE	Wed, Sep 17, 2014	41.45	41.50	41.03	41.13
4692	NASDAQ	NICE	Tue, Sep 16, 2014	40.80	41.55	40.76	41.47
4691	NASDAQ	NICE	Mon, Sep 15, 2014	40.69	40.88	40.42	40.64
4690	NASDAQ	NICE	Fri, Sep 12, 2014	40.15	40.43	40.02	40.39
4689	NASDAQ	NICE	Thu, Sep 11, 2014	39.73	40.19	39.73	40.14
4688	NASDAQ	NICE	Wed, Sep 10, 2014	39.48	39.94	39.30	39.80
4687	NASDAQ	NICE	Tue, Sep 9, 2014	39.81	39.89	39.42	39.51
4686	NASDAQ	NICE	Mon, Sep 8, 2014	39.33	40.09	39.33	40.05
4685	NASDAQ	NICE	Fri, Sep 5, 2014	39.40	39.64	38.62	39.00
4684	NASDAQ	NICE	Thu, Sep 4, 2014	39.65	39.79	39.28	39.38
4683	NASDAQ	NICE	Wed, Sep 3, 2014	39.72	39.99	39.44	39.58
4682	NASDAQ	NICE	Tue, Sep 2, 2014	39.28	39.85	39.28	39.58
4681	NASDAQ	NICE	Fri, Aug 29, 2014	39.06	39.59	39.06	39.41
4680	NASDAQ	NICE	Thu, Aug 28, 2014	38.88	39.29	38.73	39.02
4679	NASDAQ	NICE	Wed, Aug 27, 2014	38.92	39.32	38.92	39.26
4678	NASDAQ	NICE	Tue, Aug 26, 2014	38.66	39.10	38.53	38.77
4677	NASDAQ	NICE	Mon, Aug 25, 2014	38.71	38.99	38.18	38.38
4676	NASDAQ	NICE	Fri, Aug 22, 2014	38.63	39.22	38.62	38.91
4675	NASDAQ	NICE	Thu, Aug 21, 2014	38.12	38.60	38.03	38.52
4674	NASDAQ	NICE	Wed, Aug 20, 2014	37.94	38.40	37.85	38.04
4673	NASDAQ	NICE	Tue, Aug 19, 2014	37.85	38.42	37.84	38.02
4672	NASDAQ	NICE	Mon, Aug 18, 2014	38.03	38.39	38.01	38.24
4671	NASDAQ	NICE	Fri, Aug 15, 2014	38.82	39.05	38.18	38.20
4670	NASDAQ	NICE	Thu, Aug 14, 2014	38.74	38.94	38.42	38.54
4669	NASDAQ	NICE	Wed, Aug 13, 2014	39.01	39.24	38.81	38.95
4668	NASDAQ	NICE	Tue, Aug 12, 2014	39.17	39.28	38.78	38.84
4667	NASDAQ	NICE	Mon, Aug 11, 2014	39.54	39.71	39.36	39.46
4666	NASDAQ	NICE	Fri, Aug 8, 2014	39.25	39.39	39.01	39.25
4665	NASDAQ	NICE	Thu, Aug 7, 2014	39.67	39.67	39.12	39.20
4664	NASDAQ	NICE	Wed, Aug 6, 2014	39.33	39.72	39.33	39.49
4663	NASDAQ	NICE	Tue, Aug 5, 2014	39.34	39.70	39.11	39.37
4662	NASDAQ	NICE	Mon, Aug 4, 2014	39.21	39.65	39.21	39.56
4661	NASDAQ	NICE	Fri, Aug 1, 2014	39.54	39.62	38.90	39.14
4660	NASDAQ	NICE	Thu, Jul 31, 2014	39.90	40.04	39.33	39.54
4659	NASDAQ	NICE	Wed, Jul 30, 2014	39.62	40.11	39.10	39.90
4658	NASDAQ	NICE	Tue, Jul 29, 2014	40.61	40.66	39.70	39.93
4657	NASDAQ	NICE	Mon, Jul 28, 2014	41.00	41.07	40.55	40.80
4656	NASDAQ	NICE	Fri, Jul 25, 2014	40.74	41.02	40.40	40.82
4655	NASDAQ	NICE	Thu, Jul 24, 2014	40.90	41.23	40.77	40.77
4654	NASDAQ	NICE	Wed, Jul 23, 2014	40.78	41.10	40.66	40.75
4653	NASDAQ	NICE	Tue, Jul 22, 2014	40.55	41.00	40.53	40.69
4652	NASDAQ	NICE	Mon, Jul 21, 2014	40.38	40.53	40.31	40.44
4651	NASDAQ	NICE	Fri, Jul 18, 2014	39.99	40.74	39.84	40.70
4650	NASDAQ	NICE	Thu, Jul 17, 2014	39.90	40.29	39.82	40.05
4649	NASDAQ	NICE	Wed, Jul 16, 2014	40.00	40.10	39.75	39.88
4648	NASDAQ	NICE	Tue, Jul 15, 2014	40.03	40.15	39.45	39.56
4647	NASDAQ	NICE	Mon, Jul 14, 2014	39.75	40.30	39.70	40.12
4646	NASDAQ	NICE	Fri, Jul 11, 2014	39.48	39.65	39.30	39.37
4645	NASDAQ	NICE	Thu, Jul 10, 2014	38.99	39.56	38.97	39.41
4644	NASDAQ	NICE	Wed, Jul 9, 2014	39.60	40.16	39.60	39.95
4643	NASDAQ	NICE	Tue, Jul 8, 2014	39.75	40.19	39.53	39.57
4642	NASDAQ	NICE	Mon, Jul 7, 2014	40.55	40.59	39.88	39.93
4641	NASDAQ	NICE	Thu, Jul 3, 2014	40.80	41.21	40.80	41.04
4640	NASDAQ	NICE	Wed, Jul 2, 2014	40.79	41.14	40.64	40.82
4639	NASDAQ	NICE	Tue, Jul 1, 2014	40.73	41.12	40.55	40.96
4638	NASDAQ	NICE	Mon, Jun 30, 2014	40.50	40.81	40.27	40.81
4637	NASDAQ	NICE	Fri, Jun 27, 2014	39.93	40.83	39.93	40.69
4636	NASDAQ	NICE	Thu, Jun 26, 2014	40.15	40.16	39.72	40.09
4635	NASDAQ	NICE	Wed, Jun 25, 2014	40.31	40.71	39.88	40.17
4634	NASDAQ	NICE	Tue, Jun 24, 2014	40.75	40.99	40.38	40.50
4633	NASDAQ	NICE	Mon, Jun 23, 2014	40.74	40.84	40.38	40.65
4632	NASDAQ	NICE	Fri, Jun 20, 2014	40.64	41.00	40.53	40.59
4631	NASDAQ	NICE	Thu, Jun 19, 2014	40.94	41.17	40.71	40.88
4630	NASDAQ	NICE	Wed, Jun 18, 2014	40.60	41.08	40.52	40.90
4629	NASDAQ	NICE	Tue, Jun 17, 2014	40.44	41.14	40.35	40.68
4628	NASDAQ	NICE	Mon, Jun 16, 2014	40.32	40.79	40.21	40.56
4627	NASDAQ	NICE	Fri, Jun 13, 2014	40.28	40.68	40.07	40.57
4626	NASDAQ	NICE	Thu, Jun 12, 2014	39.90	40.40	39.86	40.11
4625	NASDAQ	NICE	Wed, Jun 11, 2014	40.60	40.92	40.12	40.19
4624	NASDAQ	NICE	Tue, Jun 10, 2014	40.70	41.24	40.70	40.91
4623	NASDAQ	NICE	Mon, Jun 9, 2014	39.72	40.99	39.55	40.67
4622	NASDAQ	NICE	Fri, Jun 6, 2014	39.16	39.67	39.16	39.44
4621	NASDAQ	NICE	Thu, Jun 5, 2014	39.72	39.80	39.07	39.07
4620	NASDAQ	NICE	Wed, Jun 4, 2014	39.01	39.38	39.01	39.22
4619	NASDAQ	NICE	Tue, Jun 3, 2014	39.24	39.44	39.01	39.07
4618	NASDAQ	NICE	Mon, Jun 2, 2014	39.56	39.90	39.25	39.39
4617	NASDAQ	NICE	Fri, May 30, 2014	39.48	39.58	38.96	39.23
4616	NASDAQ	NICE	Thu, May 29, 2014	39.39	39.47	39.05	39.41
4615	NASDAQ	NICE	Wed, May 28, 2014	39.44	39.72	39.29	39.45
4614	NASDAQ	NICE	Tue, May 27, 2014	39.41	39.68	39.35	39.65
4613	NASDAQ	NICE	Fri, May 23, 2014	38.55	39.18	38.17	38.96
4612	NASDAQ	NICE	Thu, May 22, 2014	38.24	38.64	38.06	38.42
4611	NASDAQ	NICE	Wed, May 21, 2014	38.44	38.79	38.37	38.70
4610	NASDAQ	NICE	Tue, May 20, 2014	38.35	38.52	37.96	38.27
4609	NASDAQ	NICE	Mon, May 19, 2014	38.00	38.64	38.00	38.41
4608	NASDAQ	NICE	Fri, May 16, 2014	37.91	37.98	37.08	37.70
4607	NASDAQ	NICE	Thu, May 15, 2014	38.45	38.51	37.66	37.88
4606	NASDAQ	NICE	Wed, May 14, 2014	39.19	39.19	38.32	38.47
4605	NASDAQ	NICE	Tue, May 13, 2014	39.22	39.32	38.66	39.13
4604	NASDAQ	NICE	Mon, May 12, 2014	38.50	38.88	38.30	38.50
4603	NASDAQ	NICE	Fri, May 9, 2014	37.72	38.44	37.72	38.33
4602	NASDAQ	NICE	Thu, May 8, 2014	38.68	39.77	37.55	37.76
4601	NASDAQ	NICE	Wed, May 7, 2014	42.56	42.60	41.80	41.92
4600	NASDAQ	NICE	Tue, May 6, 2014	42.64	42.74	41.72	42.02
4599	NASDAQ	NICE	Mon, May 5, 2014	43.18	43.40	42.44	42.70
4598	NASDAQ	NICE	Fri, May 2, 2014	43.25	43.42	42.91	43.20
4597	NASDAQ	NICE	Thu, May 1, 2014	43.19	43.31	42.92	43.14
4596	NASDAQ	NICE	Wed, Apr 30, 2014	43.03	43.35	43.01	43.21
4595	NASDAQ	NICE	Tue, Apr 29, 2014	43.02	43.36	42.88	43.30
4594	NASDAQ	NICE	Mon, Apr 28, 2014	43.60	43.60	42.74	43.24
4593	NASDAQ	NICE	Fri, Apr 25, 2014	43.92	43.92	43.01	43.40
4592	NASDAQ	NICE	Thu, Apr 24, 2014	44.30	44.30	43.63	43.85
4591	NASDAQ	NICE	Wed, Apr 23, 2014	44.74	44.74	43.82	43.87
4590	NASDAQ	NICE	Tue, Apr 22, 2014	45.12	45.12	44.54	44.75
4589	NASDAQ	NICE	Mon, Apr 21, 2014	45.71	45.87	45.05	45.26
4588	NASDAQ	NICE	Thu, Apr 17, 2014	45.50	45.98	44.98	45.68
4587	NASDAQ	NICE	Wed, Apr 16, 2014	45.36	45.87	45.22	45.51
4586	NASDAQ	NICE	Tue, Apr 15, 2014	44.57	44.95	44.17	44.94
4585	NASDAQ	NICE	Mon, Apr 14, 2014	44.89	45.11	44.34	44.59
4584	NASDAQ	NICE	Fri, Apr 11, 2014	45.07	45.07	43.38	44.43
4583	NASDAQ	NICE	Thu, Apr 10, 2014	45.40	45.40	44.65	45.09
4582	NASDAQ	NICE	Wed, Apr 9, 2014	44.82	46.07	44.46	45.48
4581	NASDAQ	NICE	Tue, Apr 8, 2014	43.41	44.49	43.31	44.22
4580	NASDAQ	NICE	Mon, Apr 7, 2014	43.44	43.69	42.60	42.90
4579	NASDAQ	NICE	Fri, Apr 4, 2014	44.09	44.25	42.86	43.17
4578	NASDAQ	NICE	Thu, Apr 3, 2014	44.26	44.36	43.61	43.77
4577	NASDAQ	NICE	Wed, Apr 2, 2014	44.51	44.53	43.88	43.95
4576	NASDAQ	NICE	Tue, Apr 1, 2014	44.79	44.84	44.40	44.70
4575	NASDAQ	NICE	Mon, Mar 31, 2014	44.17	45.00	43.97	44.66
4574	NASDAQ	NICE	Fri, Mar 28, 2014	42.89	44.00	42.38	43.60
4573	NASDAQ	NICE	Thu, Mar 27, 2014	42.03	42.09	41.65	42.05
4572	NASDAQ	NICE	Wed, Mar 26, 2014	42.16	42.22	41.66	41.78
4571	NASDAQ	NICE	Tue, Mar 25, 2014	42.20	42.22	41.81	42.09
4570	NASDAQ	NICE	Mon, Mar 24, 2014	41.93	41.93	41.33	41.64
4569	NASDAQ	NICE	Fri, Mar 21, 2014	41.86	42.00	41.60	41.70
4568	NASDAQ	NICE	Thu, Mar 20, 2014	41.55	42.05	41.35	41.80
4567	NASDAQ	NICE	Wed, Mar 19, 2014	42.50	42.59	41.24	41.61
4566	NASDAQ	NICE	Tue, Mar 18, 2014	41.91	42.36	41.83	42.20
4565	NASDAQ	NICE	Mon, Mar 17, 2014	41.00	41.51	41.00	41.43
4564	NASDAQ	NICE	Fri, Mar 14, 2014	40.39	40.71	40.30	40.70
4563	NASDAQ	NICE	Thu, Mar 13, 2014	40.99	41.00	40.48	40.48
4562	NASDAQ	NICE	Wed, Mar 12, 2014	40.51	41.14	40.38	40.69
4561	NASDAQ	NICE	Tue, Mar 11, 2014	41.22	41.22	40.52	40.63
4560	NASDAQ	NICE	Mon, Mar 10, 2014	41.24	41.44	40.76	41.21
4559	NASDAQ	NICE	Fri, Mar 7, 2014	41.00	41.07	40.51	41.01
4558	NASDAQ	NICE	Thu, Mar 6, 2014	41.18	41.26	40.98	41.04
4557	NASDAQ	NICE	Wed, Mar 5, 2014	41.10	41.16	40.90	40.99
4556	NASDAQ	NICE	Tue, Mar 4, 2014	41.09	41.48	41.01	41.24
4555	NASDAQ	NICE	Mon, Mar 3, 2014	40.50	41.14	40.31	40.66
4554	NASDAQ	NICE	Fri, Feb 28, 2014	40.90	41.33	40.62	41.08
4553	NASDAQ	NICE	Thu, Feb 27, 2014	40.00	41.04	39.91	40.95
4552	NASDAQ	NICE	Wed, Feb 26, 2014	39.48	40.00	39.36	39.90
4551	NASDAQ	NICE	Tue, Feb 25, 2014	39.13	39.68	39.04	39.38
4550	NASDAQ	NICE	Mon, Feb 24, 2014	39.40	39.40	38.98	39.36
4549	NASDAQ	NICE	Fri, Feb 21, 2014	39.56	40.01	39.52	39.58
4548	NASDAQ	NICE	Thu, Feb 20, 2014	39.06	39.65	38.90	39.54
4547	NASDAQ	NICE	Wed, Feb 19, 2014	39.13	39.38	38.82	39.00
4546	NASDAQ	NICE	Tue, Feb 18, 2014	39.55	39.85	39.43	39.47
4545	NASDAQ	NICE	Fri, Feb 14, 2014	39.25	39.77	39.25	39.45
4544	NASDAQ	NICE	Thu, Feb 13, 2014	38.49	39.62	38.40	39.37
4543	NASDAQ	NICE	Wed, Feb 12, 2014	39.33	39.61	38.50	38.72
4542	NASDAQ	NICE	Tue, Feb 11, 2014	39.24	39.57	39.14	39.48
4541	NASDAQ	NICE	Mon, Feb 10, 2014	38.06	39.21	38.06	39.04
4540	NASDAQ	NICE	Fri, Feb 7, 2014	38.03	38.40	37.80	38.20
4539	NASDAQ	NICE	Thu, Feb 6, 2014	38.43	38.45	37.79	37.90
4538	NASDAQ	NICE	Wed, Feb 5, 2014	38.85	39.61	38.33	38.45
4537	NASDAQ	NICE	Tue, Feb 4, 2014	38.82	38.96	38.45	38.66
4536	NASDAQ	NICE	Mon, Feb 3, 2014	39.22	39.44	38.45	38.55
4535	NASDAQ	NICE	Fri, Jan 31, 2014	39.40	39.89	39.23	39.45
4534	NASDAQ	NICE	Thu, Jan 30, 2014	39.80	39.80	39.44	39.74
4533	NASDAQ	NICE	Wed, Jan 29, 2014	39.50	40.17	39.43	39.90
4532	NASDAQ	NICE	Tue, Jan 28, 2014	40.09	40.49	39.94	40.10
4531	NASDAQ	NICE	Mon, Jan 27, 2014	40.62	40.75	40.09	40.17
4530	NASDAQ	NICE	Fri, Jan 24, 2014	40.81	40.93	40.38	40.58
4529	NASDAQ	NICE	Thu, Jan 23, 2014	41.51	41.67	40.94	40.99
4528	NASDAQ	NICE	Wed, Jan 22, 2014	41.62	41.97	41.40	41.57
4527	NASDAQ	NICE	Tue, Jan 21, 2014	41.76	41.93	41.25	41.64
4526	NASDAQ	NICE	Fri, Jan 17, 2014	42.41	42.41	41.79	42.04
4525	NASDAQ	NICE	Thu, Jan 16, 2014	41.20	42.55	41.20	42.43
4524	NASDAQ	NICE	Wed, Jan 15, 2014	40.90	41.16	40.83	41.12
4523	NASDAQ	NICE	Tue, Jan 14, 2014	40.40	41.00	40.32	40.93
4522	NASDAQ	NICE	Mon, Jan 13, 2014	39.81	40.74	39.81	40.31
4521	NASDAQ	NICE	Fri, Jan 10, 2014	39.20	39.99	39.10	39.76
4520	NASDAQ	NICE	Thu, Jan 9, 2014	38.97	39.52	38.85	39.27
4519	NASDAQ	NICE	Wed, Jan 8, 2014	39.27	39.42	39.01	39.11
4518	NASDAQ	NICE	Tue, Jan 7, 2014	39.29	39.57	39.24	39.33
4517	NASDAQ	NICE	Mon, Jan 6, 2014	39.91	40.07	39.14	39.24
4516	NASDAQ	NICE	Fri, Jan 3, 2014	40.03	40.65	40.03	40.14
4515	NASDAQ	NICE	Thu, Jan 2, 2014	40.19	40.22	39.59	40.18
4514	NASDAQ	NICE	Tue, Dec 31, 2013	40.98	41.17	40.82	40.96
4513	NASDAQ	NICE	Mon, Dec 30, 2013	40.59	41.24	40.56	40.99
4512	NASDAQ	NICE	Fri, Dec 27, 2013	40.85	40.99	40.60	40.78
4511	NASDAQ	NICE	Thu, Dec 26, 2013	40.78	40.96	40.39	40.86
4510	NASDAQ	NICE	Tue, Dec 24, 2013	41.33	41.43	41.07	41.16
4509	NASDAQ	NICE	Mon, Dec 23, 2013	41.30	41.32	40.84	41.19
4508	NASDAQ	NICE	Fri, Dec 20, 2013	39.67	40.58	39.65	40.47
4507	NASDAQ	NICE	Thu, Dec 19, 2013	40.09	40.15	39.73	39.86
4506	NASDAQ	NICE	Wed, Dec 18, 2013	40.16	40.45	39.95	40.30
4505	NASDAQ	NICE	Tue, Dec 17, 2013	39.75	40.61	39.75	40.23
4504	NASDAQ	NICE	Mon, Dec 16, 2013	39.59	40.19	39.59	39.94
4503	NASDAQ	NICE	Fri, Dec 13, 2013	39.72	39.97	39.67	39.67
4502	NASDAQ	NICE	Thu, Dec 12, 2013	39.76	40.10	39.65	39.76
4501	NASDAQ	NICE	Wed, Dec 11, 2013	39.38	39.87	39.32	39.45
4500	NASDAQ	NICE	Tue, Dec 10, 2013	39.90	39.90	39.10	39.47
4499	NASDAQ	NICE	Mon, Dec 9, 2013	39.96	40.29	39.75	40.18
4498	NASDAQ	NICE	Fri, Dec 6, 2013	39.57	40.00	39.40	39.91
4497	NASDAQ	NICE	Thu, Dec 5, 2013	39.40	39.84	39.34	39.51
4496	NASDAQ	NICE	Wed, Dec 4, 2013	38.86	39.25	38.81	39.21
4495	NASDAQ	NICE	Tue, Dec 3, 2013	39.14	39.42	38.82	39.00
4494	NASDAQ	NICE	Mon, Dec 2, 2013	39.86	39.96	39.23	39.34
4493	NASDAQ	NICE	Fri, Nov 29, 2013	38.93	39.40	38.93	39.36
4492	NASDAQ	NICE	Wed, Nov 27, 2013	38.52	38.69	38.38	38.62
4491	NASDAQ	NICE	Tue, Nov 26, 2013	38.33	38.73	38.05	38.46
4490	NASDAQ	NICE	Mon, Nov 25, 2013	38.30	38.71	38.23	38.47
4489	NASDAQ	NICE	Fri, Nov 22, 2013	37.86	38.15	37.81	38.00
4488	NASDAQ	NICE	Thu, Nov 21, 2013	38.00	38.13	37.81	37.98
4487	NASDAQ	NICE	Wed, Nov 20, 2013	37.82	38.20	37.65	37.91
4486	NASDAQ	NICE	Tue, Nov 19, 2013	38.54	38.69	37.84	38.01
4485	NASDAQ	NICE	Mon, Nov 18, 2013	38.49	38.74	38.39	38.45
4484	NASDAQ	NICE	Fri, Nov 15, 2013	37.65	37.99	37.44	37.97
4483	NASDAQ	NICE	Thu, Nov 14, 2013	38.31	38.46	37.75	37.82
4482	NASDAQ	NICE	Wed, Nov 13, 2013	38.14	38.27	38.00	38.24
4481	NASDAQ	NICE	Tue, Nov 12, 2013	38.02	38.25	37.95	38.12
4480	NASDAQ	NICE	Mon, Nov 11, 2013	37.88	38.05	37.77	37.87
4479	NASDAQ	NICE	Fri, Nov 8, 2013	37.73	38.25	37.50	37.71
4478	NASDAQ	NICE	Thu, Nov 7, 2013	37.83	38.05	37.50	37.73
4477	NASDAQ	NICE	Wed, Nov 6, 2013	38.10	38.27	38.03	38.09
4476	NASDAQ	NICE	Tue, Nov 5, 2013	38.67	38.95	38.03	38.10
4475	NASDAQ	NICE	Mon, Nov 4, 2013	38.83	39.25	38.60	38.94
4474	NASDAQ	NICE	Fri, Nov 1, 2013	39.01	39.19	38.66	38.79
4473	NASDAQ	NICE	Thu, Oct 31, 2013	39.50	39.55	39.08	39.18
4472	NASDAQ	NICE	Wed, Oct 30, 2013	40.90	40.92	39.63	39.98
4471	NASDAQ	NICE	Tue, Oct 29, 2013	41.22	41.38	40.33	40.43
4470	NASDAQ	NICE	Mon, Oct 28, 2013	41.67	41.80	40.92	41.24
4469	NASDAQ	NICE	Fri, Oct 25, 2013	41.46	41.80	41.38	41.60
4468	NASDAQ	NICE	Thu, Oct 24, 2013	41.34	41.71	41.34	41.44
4467	NASDAQ	NICE	Wed, Oct 23, 2013	41.76	41.96	41.12	41.24
4466	NASDAQ	NICE	Tue, Oct 22, 2013	41.45	41.90	41.33	41.75
4465	NASDAQ	NICE	Mon, Oct 21, 2013	40.50	41.35	40.48	41.27
4464	NASDAQ	NICE	Fri, Oct 18, 2013	40.65	41.00	40.44	40.54
4463	NASDAQ	NICE	Thu, Oct 17, 2013	39.62	40.60	39.56	40.58
4462	NASDAQ	NICE	Wed, Oct 16, 2013	40.25	40.30	39.84	40.25
4461	NASDAQ	NICE	Tue, Oct 15, 2013	40.74	40.74	40.32	40.37
4460	NASDAQ	NICE	Mon, Oct 14, 2013	40.89	41.21	40.76	41.06
4459	NASDAQ	NICE	Fri, Oct 11, 2013	40.69	41.22	40.62	41.15
4458	NASDAQ	NICE	Thu, Oct 10, 2013	40.94	40.94	40.45	40.69
4457	NASDAQ	NICE	Wed, Oct 9, 2013	40.81	40.93	40.56	40.72
4456	NASDAQ	NICE	Tue, Oct 8, 2013	40.83	40.96	40.01	40.19
4455	NASDAQ	NICE	Mon, Oct 7, 2013	40.31	41.12	40.31	40.63
4454	NASDAQ	NICE	Fri, Oct 4, 2013	40.36	40.87	40.36	40.67
4453	NASDAQ	NICE	Thu, Oct 3, 2013	40.86	40.86	40.10	40.51
4452	NASDAQ	NICE	Wed, Oct 2, 2013	41.40	41.46	40.86	40.99
4451	NASDAQ	NICE	Tue, Oct 1, 2013	41.49	42.06	41.47	41.62
4450	NASDAQ	NICE	Mon, Sep 30, 2013	40.80	41.75	40.72	41.37
4449	NASDAQ	NICE	Fri, Sep 27, 2013	40.82	41.52	40.32	40.86
4448	NASDAQ	NICE	Thu, Sep 26, 2013	40.57	41.08	40.45	40.64
4447	NASDAQ	NICE	Wed, Sep 25, 2013	41.00	41.03	40.61	40.62
4446	NASDAQ	NICE	Tue, Sep 24, 2013	40.55	41.38	40.55	40.98
4445	NASDAQ	NICE	Mon, Sep 23, 2013	40.70	41.63	40.56	41.03
4444	NASDAQ	NICE	Fri, Sep 20, 2013	41.60	41.75	40.83	40.91
4443	NASDAQ	NICE	Thu, Sep 19, 2013	39.91	42.12	39.88	41.61
4442	NASDAQ	NICE	Wed, Sep 18, 2013	39.72	40.34	39.70	40.16
4441	NASDAQ	NICE	Tue, Sep 17, 2013	39.19	39.83	39.09	39.74
4440	NASDAQ	NICE	Mon, Sep 16, 2013	39.15	39.38	38.93	38.98
4439	NASDAQ	NICE	Fri, Sep 13, 2013	38.73	39.15	38.73	39.00
4438	NASDAQ	NICE	Thu, Sep 12, 2013	38.50	39.15	38.49	39.04
4437	NASDAQ	NICE	Wed, Sep 11, 2013	38.55	39.15	38.55	38.59
4436	NASDAQ	NICE	Tue, Sep 10, 2013	38.30	38.94	38.28	38.81
4435	NASDAQ	NICE	Mon, Sep 9, 2013	38.20	38.57	38.01	38.38
4434	NASDAQ	NICE	Fri, Sep 6, 2013	38.77	38.97	38.50	38.63
4433	NASDAQ	NICE	Thu, Sep 5, 2013	38.75	39.16	38.58	38.81
4432	NASDAQ	NICE	Wed, Sep 4, 2013	38.00	39.19	38.00	38.93
4431	NASDAQ	NICE	Tue, Sep 3, 2013	37.99	38.44	37.88	38.11
4430	NASDAQ	NICE	Fri, Aug 30, 2013	38.14	38.17	37.89	38.00
4429	NASDAQ	NICE	Thu, Aug 29, 2013	36.92	38.19	36.90	37.94
4428	NASDAQ	NICE	Wed, Aug 28, 2013	36.72	37.45	36.72	37.03
4427	NASDAQ	NICE	Tue, Aug 27, 2013	36.84	37.46	36.77	37.14
4426	NASDAQ	NICE	Mon, Aug 26, 2013	37.98	38.07	37.56	37.75
4425	NASDAQ	NICE	Fri, Aug 23, 2013	38.30	38.43	37.88	38.30
4424	NASDAQ	NICE	Thu, Aug 22, 2013	38.20	38.45	38.00	38.32
4423	NASDAQ	NICE	Wed, Aug 21, 2013	37.79	38.00	37.64	37.93
4422	NASDAQ	NICE	Tue, Aug 20, 2013	38.08	38.41	37.93	38.05
4421	NASDAQ	NICE	Mon, Aug 19, 2013	38.22	38.23	37.89	37.99
4420	NASDAQ	NICE	Fri, Aug 16, 2013	37.99	38.67	37.97	38.47
4419	NASDAQ	NICE	Thu, Aug 15, 2013	37.84	38.06	37.36	37.89
4418	NASDAQ	NICE	Wed, Aug 14, 2013	37.01	38.21	36.91	38.00
4417	NASDAQ	NICE	Tue, Aug 13, 2013	37.03	37.42	36.98	37.22
4416	NASDAQ	NICE	Mon, Aug 12, 2013	37.26	37.35	36.86	36.97
4415	NASDAQ	NICE	Fri, Aug 9, 2013	37.50	37.88	37.28	37.62
4414	NASDAQ	NICE	Thu, Aug 8, 2013	37.57	37.82	37.37	37.71
4413	NASDAQ	NICE	Wed, Aug 7, 2013	37.61	37.79	37.41	37.52
4412	NASDAQ	NICE	Tue, Aug 6, 2013	38.20	38.50	38.09	38.43
4411	NASDAQ	NICE	Mon, Aug 5, 2013	38.30	38.50	38.27	38.34
4410	NASDAQ	NICE	Fri, Aug 2, 2013	38.41	38.68	38.05	38.60
4409	NASDAQ	NICE	Thu, Aug 1, 2013	38.78	38.89	38.51	38.63
4408	NASDAQ	NICE	Wed, Jul 31, 2013	38.68	38.90	38.29	38.74
4407	NASDAQ	NICE	Tue, Jul 30, 2013	38.53	38.71	38.51	38.64
4406	NASDAQ	NICE	Mon, Jul 29, 2013	37.34	37.83	37.34	37.75
4405	NASDAQ	NICE	Fri, Jul 26, 2013	37.33	37.52	37.08	37.23
4404	NASDAQ	NICE	Thu, Jul 25, 2013	37.77	37.85	37.43	37.46
4403	NASDAQ	NICE	Wed, Jul 24, 2013	38.50	38.65	38.03	38.18
4402	NASDAQ	NICE	Tue, Jul 23, 2013	38.27	38.28	38.02	38.18
4401	NASDAQ	NICE	Mon, Jul 22, 2013	38.45	38.50	38.12	38.28
4400	NASDAQ	NICE	Fri, Jul 19, 2013	38.50	38.74	38.31	38.53
4399	NASDAQ	NICE	Thu, Jul 18, 2013	38.87	38.90	38.60	38.75
4398	NASDAQ	NICE	Wed, Jul 17, 2013	38.56	38.82	38.56	38.75
4397	NASDAQ	NICE	Tue, Jul 16, 2013	38.50	38.72	38.44	38.55
4396	NASDAQ	NICE	Mon, Jul 15, 2013	38.55	38.97	38.55	38.70
4395	NASDAQ	NICE	Fri, Jul 12, 2013	38.62	39.01	38.54	38.60
4394	NASDAQ	NICE	Thu, Jul 11, 2013	38.54	38.91	38.45	38.87
4393	NASDAQ	NICE	Wed, Jul 10, 2013	37.97	39.35	37.97	38.48
4392	NASDAQ	NICE	Tue, Jul 9, 2013	37.56	38.15	37.54	38.05
4391	NASDAQ	NICE	Mon, Jul 8, 2013	37.43	37.82	37.29	37.62
4390	NASDAQ	NICE	Fri, Jul 5, 2013	36.76	37.58	36.64	37.39
4389	NASDAQ	NICE	Wed, Jul 3, 2013	36.58	36.94	36.31	36.64
4388	NASDAQ	NICE	Tue, Jul 2, 2013	37.00	37.16	36.58	36.65
4387	NASDAQ	NICE	Mon, Jul 1, 2013	36.92	37.20	36.65	37.09
4386	NASDAQ	NICE	Fri, Jun 28, 2013	36.61	37.19	36.41	36.89
4385	NASDAQ	NICE	Thu, Jun 27, 2013	36.42	36.94	36.39	36.63
4384	NASDAQ	NICE	Wed, Jun 26, 2013	36.30	36.35	35.97	36.23
4383	NASDAQ	NICE	Tue, Jun 25, 2013	36.78	36.86	36.13	36.38
4382	NASDAQ	NICE	Mon, Jun 24, 2013	36.57	36.65	36.30	36.43
4381	NASDAQ	NICE	Fri, Jun 21, 2013	37.17	37.19	36.55	36.58
4380	NASDAQ	NICE	Thu, Jun 20, 2013	37.01	37.08	36.72	36.98
4379	NASDAQ	NICE	Wed, Jun 19, 2013	37.66	37.74	37.08	37.17
4378	NASDAQ	NICE	Tue, Jun 18, 2013	37.55	37.96	37.48	37.89
4377	NASDAQ	NICE	Mon, Jun 17, 2013	37.58	37.93	37.37	37.71
4376	NASDAQ	NICE	Fri, Jun 14, 2013	37.28	37.64	37.28	37.49
4375	NASDAQ	NICE	Thu, Jun 13, 2013	37.68	37.72	37.35	37.50
4374	NASDAQ	NICE	Wed, Jun 12, 2013	37.50	37.59	37.31	37.56
4373	NASDAQ	NICE	Tue, Jun 11, 2013	37.29	37.42	36.82	37.18
4372	NASDAQ	NICE	Mon, Jun 10, 2013	37.61	37.70	36.95	37.62
4371	NASDAQ	NICE	Fri, Jun 7, 2013	37.76	37.79	37.36	37.62
4370	NASDAQ	NICE	Thu, Jun 6, 2013	37.06	37.80	37.06	37.63
4369	NASDAQ	NICE	Wed, Jun 5, 2013	37.09	37.19	36.71	36.75
4368	NASDAQ	NICE	Tue, Jun 4, 2013	37.08	37.45	36.98	37.22
4367	NASDAQ	NICE	Mon, Jun 3, 2013	37.13	37.35	36.76	37.17
4366	NASDAQ	NICE	Fri, May 31, 2013	37.01	37.25	36.73	36.90
4365	NASDAQ	NICE	Thu, May 30, 2013	36.83	37.23	36.69	37.12
4364	NASDAQ	NICE	Wed, May 29, 2013	36.80	37.25	36.59	36.80
4363	NASDAQ	NICE	Tue, May 28, 2013	36.90	37.21	36.72	37.01
4362	NASDAQ	NICE	Fri, May 24, 2013	36.56	36.95	36.26	36.57
4361	NASDAQ	NICE	Thu, May 23, 2013	36.25	36.69	36.08	36.57
4360	NASDAQ	NICE	Wed, May 22, 2013	36.91	37.40	36.43	36.54
4359	NASDAQ	NICE	Tue, May 21, 2013	36.84	37.00	36.47	36.75
4358	NASDAQ	NICE	Mon, May 20, 2013	36.39	36.97	36.23	36.68
4357	NASDAQ	NICE	Fri, May 17, 2013	36.58	36.85	36.44	36.63
4356	NASDAQ	NICE	Thu, May 16, 2013	36.24	36.78	36.24	36.55
4355	NASDAQ	NICE	Wed, May 15, 2013	36.37	36.56	36.25	36.38
4354	NASDAQ	NICE	Tue, May 14, 2013	36.15	36.55	36.07	36.43
4353	NASDAQ	NICE	Mon, May 13, 2013	36.28	36.44	36.17	36.21
4352	NASDAQ	NICE	Fri, May 10, 2013	36.08	36.59	35.67	36.46
4351	NASDAQ	NICE	Thu, May 9, 2013	36.00	36.18	35.90	36.06
4350	NASDAQ	NICE	Wed, May 8, 2013	35.16	36.32	35.16	36.18
4349	NASDAQ	NICE	Tue, May 7, 2013	35.50	35.70	35.04	35.09
4348	NASDAQ	NICE	Mon, May 6, 2013	35.91	36.03	35.39	35.43
4347	NASDAQ	NICE	Fri, May 3, 2013	35.85	36.31	35.71	36.05
4346	NASDAQ	NICE	Thu, May 2, 2013	35.53	35.72	35.25	35.69
4345	NASDAQ	NICE	Wed, May 1, 2013	35.68	35.98	35.41	35.57
4344	NASDAQ	NICE	Tue, Apr 30, 2013	34.83	35.54	34.80	35.47
4343	NASDAQ	NICE	Mon, Apr 29, 2013	34.36	34.78	34.22	34.67
4342	NASDAQ	NICE	Fri, Apr 26, 2013	34.62	34.68	34.20	34.23
4341	NASDAQ	NICE	Thu, Apr 25, 2013	34.62	34.86	34.45	34.65
4340	NASDAQ	NICE	Wed, Apr 24, 2013	34.14	34.47	34.14	34.34
4339	NASDAQ	NICE	Tue, Apr 23, 2013	34.07	34.37	33.88	34.15
4338	NASDAQ	NICE	Mon, Apr 22, 2013	34.40	34.40	33.63	33.91
4337	NASDAQ	NICE	Fri, Apr 19, 2013	34.47	34.60	33.86	34.43
4336	NASDAQ	NICE	Thu, Apr 18, 2013	34.87	34.93	34.37	34.40
4335	NASDAQ	NICE	Wed, Apr 17, 2013	34.63	34.91	34.63	34.74
4334	NASDAQ	NICE	Tue, Apr 16, 2013	34.92	35.11	34.70	34.96
4333	NASDAQ	NICE	Mon, Apr 15, 2013	35.07	35.14	34.68	34.86
4332	NASDAQ	NICE	Fri, Apr 12, 2013	34.90	35.14	34.86	35.06
4331	NASDAQ	NICE	Thu, Apr 11, 2013	35.00	35.30	34.81	35.09
4330	NASDAQ	NICE	Wed, Apr 10, 2013	35.19	35.28	34.72	34.89
4329	NASDAQ	NICE	Tue, Apr 9, 2013	35.57	35.74	35.07	35.10
4328	NASDAQ	NICE	Mon, Apr 8, 2013	35.56	35.99	35.26	35.60
4327	NASDAQ	NICE	Fri, Apr 5, 2013	35.31	35.57	34.78	35.48
4326	NASDAQ	NICE	Thu, Apr 4, 2013	35.62	35.94	35.03	35.69
4325	NASDAQ	NICE	Wed, Apr 3, 2013	36.13	36.14	35.49	35.55
4324	NASDAQ	NICE	Tue, Apr 2, 2013	36.52	36.52	36.10	36.21
4323	NASDAQ	NICE	Mon, Apr 1, 2013	36.77	36.78	36.15	36.25
4322	NASDAQ	NICE	Thu, Mar 28, 2013	36.95	37.10	36.66	36.83
4321	NASDAQ	NICE	Wed, Mar 27, 2013	37.07	37.10	36.79	36.83
4320	NASDAQ	NICE	Tue, Mar 26, 2013	37.51	37.64	37.17	37.28
4319	NASDAQ	NICE	Mon, Mar 25, 2013	37.50	37.83	37.29	37.41
4318	NASDAQ	NICE	Fri, Mar 22, 2013	37.36	37.44	37.02	37.17
4317	NASDAQ	NICE	Thu, Mar 21, 2013	36.73	37.27	36.53	37.20
4316	NASDAQ	NICE	Wed, Mar 20, 2013	36.56	36.86	36.46	36.63
4315	NASDAQ	NICE	Tue, Mar 19, 2013	37.00	37.18	36.27	36.63
4314	NASDAQ	NICE	Mon, Mar 18, 2013	36.04	36.85	35.97	36.67
4313	NASDAQ	NICE	Fri, Mar 15, 2013	36.39	36.53	36.02	36.14
4312	NASDAQ	NICE	Thu, Mar 14, 2013	35.89	36.47	35.82	36.44
4311	NASDAQ	NICE	Wed, Mar 13, 2013	35.98	36.52	35.68	36.24
4310	NASDAQ	NICE	Tue, Mar 12, 2013	36.57	36.59	36.02	36.17
4309	NASDAQ	NICE	Mon, Mar 11, 2013	36.90	36.94	36.57	36.78
4308	NASDAQ	NICE	Fri, Mar 8, 2013	36.72	36.84	36.32	36.79
4307	NASDAQ	NICE	Thu, Mar 7, 2013	36.60	36.72	36.34	36.69
4306	NASDAQ	NICE	Wed, Mar 6, 2013	36.52	36.58	36.10	36.43
4305	NASDAQ	NICE	Tue, Mar 5, 2013	36.12	36.37	35.93	36.23
4304	NASDAQ	NICE	Mon, Mar 4, 2013	35.44	35.82	35.44	35.74
4303	NASDAQ	NICE	Fri, Mar 1, 2013	35.25	35.73	35.24	35.61
4302	NASDAQ	NICE	Thu, Feb 28, 2013	35.77	36.02	34.88	35.31
4301	NASDAQ	NICE	Wed, Feb 27, 2013	36.02	36.28	35.77	35.90
4300	NASDAQ	NICE	Tue, Feb 26, 2013	36.06	36.31	35.68	36.13
4299	NASDAQ	NICE	Mon, Feb 25, 2013	36.37	36.41	35.56	35.62
4298	NASDAQ	NICE	Fri, Feb 22, 2013	36.07	36.28	35.82	35.98
4297	NASDAQ	NICE	Thu, Feb 21, 2013	36.30	36.30	35.61	35.95
4296	NASDAQ	NICE	Wed, Feb 20, 2013	36.40	36.79	36.26	36.35
4295	NASDAQ	NICE	Tue, Feb 19, 2013	36.32	36.53	36.12	36.23
4294	NASDAQ	NICE	Fri, Feb 15, 2013	36.25	36.54	36.18	36.20
4293	NASDAQ	NICE	Thu, Feb 14, 2013	36.44	36.74	35.91	36.41
4292	NASDAQ	NICE	Wed, Feb 13, 2013	35.22	37.56	35.20	36.77
4291	NASDAQ	NICE	Tue, Feb 12, 2013	37.06	37.41	37.03	37.07
4290	NASDAQ	NICE	Mon, Feb 11, 2013	36.99	37.26	36.92	37.08
4289	NASDAQ	NICE	Fri, Feb 8, 2013	37.00	37.39	36.72	37.00
4288	NASDAQ	NICE	Thu, Feb 7, 2013	36.67	37.11	36.48	37.00
4287	NASDAQ	NICE	Wed, Feb 6, 2013	36.72	37.00	36.61	36.82
4286	NASDAQ	NICE	Tue, Feb 5, 2013	36.94	37.12	36.59	36.90
4285	NASDAQ	NICE	Mon, Feb 4, 2013	37.00	37.23	36.77	36.85
4284	NASDAQ	NICE	Fri, Feb 1, 2013	37.00	37.48	36.81	37.32
4283	NASDAQ	NICE	Thu, Jan 31, 2013	36.71	36.99	36.57	36.91
4282	NASDAQ	NICE	Wed, Jan 30, 2013	37.00	37.26	36.76	37.02
4281	NASDAQ	NICE	Tue, Jan 29, 2013	36.94	37.18	36.71	37.00
4280	NASDAQ	NICE	Mon, Jan 28, 2013	36.62	37.07	36.33	37.01
4279	NASDAQ	NICE	Fri, Jan 25, 2013	37.00	37.23	36.75	37.05
4278	NASDAQ	NICE	Thu, Jan 24, 2013	37.00	37.00	36.71	36.88
4277	NASDAQ	NICE	Wed, Jan 23, 2013	37.74	37.74	37.41	37.42
4276	NASDAQ	NICE	Tue, Jan 22, 2013	37.87	38.27	37.50	38.20
4275	NASDAQ	NICE	Fri, Jan 18, 2013	37.60	38.28	37.41	38.11
4274	NASDAQ	NICE	Thu, Jan 17, 2013	36.99	37.80	36.79	37.76
4273	NASDAQ	NICE	Wed, Jan 16, 2013	36.99	36.99	36.69	36.97
4272	NASDAQ	NICE	Tue, Jan 15, 2013	36.75	36.75	36.12	36.69
4271	NASDAQ	NICE	Mon, Jan 14, 2013	37.00	37.31	36.74	36.95
4270	NASDAQ	NICE	Fri, Jan 11, 2013	34.85	34.93	34.50	34.66
4269	NASDAQ	NICE	Thu, Jan 10, 2013	34.85	35.02	34.58	34.86
4268	NASDAQ	NICE	Wed, Jan 9, 2013	34.68	34.88	34.45	34.73
4267	NASDAQ	NICE	Tue, Jan 8, 2013	34.14	34.71	34.13	34.68
4266	NASDAQ	NICE	Mon, Jan 7, 2013	34.39	34.48	34.02	34.36
4265	NASDAQ	NICE	Fri, Jan 4, 2013	34.70	34.84	34.35	34.74
4264	NASDAQ	NICE	Thu, Jan 3, 2013	35.04	35.29	34.42	34.55
4263	NASDAQ	NICE	Wed, Jan 2, 2013	34.35	34.99	34.30	34.99
4262	NASDAQ	NICE	Mon, Dec 31, 2012	32.75	33.54	32.65	33.48
4261	NASDAQ	NICE	Fri, Dec 28, 2012	32.30	32.80	32.14	32.71
4260	NASDAQ	NICE	Thu, Dec 27, 2012	32.73	32.84	32.50	32.61
4259	NASDAQ	NICE	Wed, Dec 26, 2012	32.73	32.95	32.55	32.57
4258	NASDAQ	NICE	Mon, Dec 24, 2012	32.80	32.82	32.58	32.73
4257	NASDAQ	NICE	Fri, Dec 21, 2012	32.55	33.14	32.32	32.82
4256	NASDAQ	NICE	Thu, Dec 20, 2012	33.33	33.58	32.79	33.11
4255	NASDAQ	NICE	Wed, Dec 19, 2012	33.36	33.69	33.17	33.20
4254	NASDAQ	NICE	Tue, Dec 18, 2012	33.84	33.87	32.83	33.17
4253	NASDAQ	NICE	Mon, Dec 17, 2012	33.65	33.89	33.44	33.70
4252	NASDAQ	NICE	Fri, Dec 14, 2012	33.16	33.59	33.10	33.55
4251	NASDAQ	NICE	Thu, Dec 13, 2012	33.96	33.96	33.18	33.35
4250	NASDAQ	NICE	Wed, Dec 12, 2012	33.90	34.31	33.88	34.04
4249	NASDAQ	NICE	Tue, Dec 11, 2012	33.76	33.88	33.46	33.67
4248	NASDAQ	NICE	Mon, Dec 10, 2012	33.74	33.97	33.65	33.68
4247	NASDAQ	NICE	Fri, Dec 7, 2012	34.09	34.09	33.52	33.70
4246	NASDAQ	NICE	Thu, Dec 6, 2012	33.99	34.05	33.69	33.77
4245	NASDAQ	NICE	Wed, Dec 5, 2012	34.35	34.46	33.64	34.01
4244	NASDAQ	NICE	Tue, Dec 4, 2012	34.22	34.50	34.04	34.45
4243	NASDAQ	NICE	Mon, Dec 3, 2012	34.10	34.31	33.83	33.87
4242	NASDAQ	NICE	Fri, Nov 30, 2012	33.77	33.85	33.56	33.78
4241	NASDAQ	NICE	Thu, Nov 29, 2012	33.86	34.35	33.71	33.76
4240	NASDAQ	NICE	Wed, Nov 28, 2012	33.08	33.67	32.77	33.46
4239	NASDAQ	NICE	Tue, Nov 27, 2012	33.44	33.48	33.10	33.27
4238	NASDAQ	NICE	Mon, Nov 26, 2012	32.90	33.25	32.90	33.24
4237	NASDAQ	NICE	Fri, Nov 23, 2012	32.72	32.95	32.62	32.80
4236	NASDAQ	NICE	Wed, Nov 21, 2012	32.68	32.84	32.44	32.54
4235	NASDAQ	NICE	Tue, Nov 20, 2012	33.41	33.42	32.50	32.71
4234	NASDAQ	NICE	Mon, Nov 19, 2012	32.80	33.25	32.80	33.13
4233	NASDAQ	NICE	Fri, Nov 16, 2012	32.18	32.47	31.92	32.31
4232	NASDAQ	NICE	Thu, Nov 15, 2012	31.70	32.27	31.70	32.26
4231	NASDAQ	NICE	Wed, Nov 14, 2012	32.02	32.27	31.54	31.64
4230	NASDAQ	NICE	Tue, Nov 13, 2012	32.59	32.74	31.98	31.99
4229	NASDAQ	NICE	Mon, Nov 12, 2012	32.77	32.77	32.40	32.58
4228	NASDAQ	NICE	Fri, Nov 9, 2012	32.18	32.80	32.05	32.69
4227	NASDAQ	NICE	Thu, Nov 8, 2012	33.16	33.18	32.11	32.16
4226	NASDAQ	NICE	Wed, Nov 7, 2012	33.05	33.17	32.73	32.75
4225	NASDAQ	NICE	Tue, Nov 6, 2012	33.26	33.68	33.09	33.39
4224	NASDAQ	NICE	Mon, Nov 5, 2012	33.21	33.46	32.85	33.16
4223	NASDAQ	NICE	Fri, Nov 2, 2012	33.72	33.88	33.30	33.46
4222	NASDAQ	NICE	Thu, Nov 1, 2012	33.74	34.00	33.61	33.74
4221	NASDAQ	NICE	Wed, Oct 31, 2012	33.50	33.54	32.87	33.26
4220	NASDAQ	NICE	Fri, Oct 26, 2012	31.01	31.11	30.64	30.86
4219	NASDAQ	NICE	Thu, Oct 25, 2012	31.65	31.67	30.90	30.96
4218	NASDAQ	NICE	Wed, Oct 24, 2012	31.57	31.83	31.15	31.23
4217	NASDAQ	NICE	Tue, Oct 23, 2012	31.27	31.70	31.13	31.46
4216	NASDAQ	NICE	Mon, Oct 22, 2012	32.32	32.38	31.34	31.85
4215	NASDAQ	NICE	Fri, Oct 19, 2012	32.80	33.01	31.84	32.00
4214	NASDAQ	NICE	Thu, Oct 18, 2012	33.61	33.86	32.80	32.91
4213	NASDAQ	NICE	Wed, Oct 17, 2012	34.30	34.38	32.86	33.44
4212	NASDAQ	NICE	Tue, Oct 16, 2012	33.50	34.04	33.35	33.99
4211	NASDAQ	NICE	Mon, Oct 15, 2012	33.41	33.55	33.19	33.35
4210	NASDAQ	NICE	Fri, Oct 12, 2012	32.73	32.96	32.52	32.90
4209	NASDAQ	NICE	Thu, Oct 11, 2012	33.09	33.30	32.51	32.62
4208	NASDAQ	NICE	Wed, Oct 10, 2012	33.12	33.17	32.75	32.88
4207	NASDAQ	NICE	Tue, Oct 9, 2012	32.97	33.16	32.60	32.70
4206	NASDAQ	NICE	Mon, Oct 8, 2012	32.10	32.76	32.10	32.55
4205	NASDAQ	NICE	Fri, Oct 5, 2012	33.65	33.83	32.09	32.16
4204	NASDAQ	NICE	Thu, Oct 4, 2012	34.34	34.34	33.47	33.60
4203	NASDAQ	NICE	Wed, Oct 3, 2012	34.85	34.95	34.12	34.20
4202	NASDAQ	NICE	Tue, Oct 2, 2012	33.51	34.01	33.50	33.96
4201	NASDAQ	NICE	Mon, Oct 1, 2012	33.43	33.66	32.76	32.85
4200	NASDAQ	NICE	Fri, Sep 28, 2012	33.09	33.49	32.92	33.22
4199	NASDAQ	NICE	Thu, Sep 27, 2012	33.00	33.36	32.93	33.25
4198	NASDAQ	NICE	Wed, Sep 26, 2012	32.55	32.55	31.93	32.17
4197	NASDAQ	NICE	Tue, Sep 25, 2012	32.60	32.78	32.37	32.57
4196	NASDAQ	NICE	Mon, Sep 24, 2012	32.31	32.92	32.17	32.67
4195	NASDAQ	NICE	Fri, Sep 21, 2012	32.41	32.41	32.00	32.34
4194	NASDAQ	NICE	Thu, Sep 20, 2012	32.33	32.58	31.95	32.03
4193	NASDAQ	NICE	Wed, Sep 19, 2012	31.41	32.59	31.28	32.52
4192	NASDAQ	NICE	Tue, Sep 18, 2012	30.80	31.39	30.78	31.16
4191	NASDAQ	NICE	Mon, Sep 17, 2012	30.62	31.05	30.51	30.92
4190	NASDAQ	NICE	Fri, Sep 14, 2012	30.80	31.38	30.07	30.59
4189	NASDAQ	NICE	Thu, Sep 13, 2012	31.59	31.75	30.56	30.72
4188	NASDAQ	NICE	Wed, Sep 12, 2012	31.41	31.86	31.10	31.49
4187	NASDAQ	NICE	Tue, Sep 11, 2012	31.44	31.79	31.16	31.17
4186	NASDAQ	NICE	Mon, Sep 10, 2012	31.72	31.72	31.28	31.30
4185	NASDAQ	NICE	Fri, Sep 7, 2012	31.56	32.26	31.51	31.87
4184	NASDAQ	NICE	Thu, Sep 6, 2012	31.07	31.89	30.73	31.63
4183	NASDAQ	NICE	Wed, Sep 5, 2012	31.23	31.50	30.91	30.95
4182	NASDAQ	NICE	Tue, Sep 4, 2012	31.20	31.41	30.92	31.22
4181	NASDAQ	NICE	Fri, Aug 31, 2012	31.28	31.49	31.04	31.28
4180	NASDAQ	NICE	Thu, Aug 30, 2012	31.18	31.35	30.98	31.19
4179	NASDAQ	NICE	Wed, Aug 29, 2012	31.07	31.72	31.07	31.47
4178	NASDAQ	NICE	Tue, Aug 28, 2012	30.85	31.15	30.69	30.94
4177	NASDAQ	NICE	Mon, Aug 27, 2012	31.09	31.30	30.98	31.16
4176	NASDAQ	NICE	Fri, Aug 24, 2012	31.41	31.51	31.02	31.06
4175	NASDAQ	NICE	Thu, Aug 23, 2012	31.16	31.69	31.03	31.48
4174	NASDAQ	NICE	Wed, Aug 22, 2012	30.62	31.19	30.62	31.12
4173	NASDAQ	NICE	Tue, Aug 21, 2012	31.69	31.75	30.70	30.85
4172	NASDAQ	NICE	Mon, Aug 20, 2012	31.47	32.01	31.43	31.70
4171	NASDAQ	NICE	Fri, Aug 17, 2012	31.24	31.76	30.76	31.53
4170	NASDAQ	NICE	Thu, Aug 16, 2012	30.91	31.22	30.69	31.18
4169	NASDAQ	NICE	Wed, Aug 15, 2012	31.42	31.45	30.99	31.05
4168	NASDAQ	NICE	Tue, Aug 14, 2012	31.75	31.99	31.29	31.58
4167	NASDAQ	NICE	Mon, Aug 13, 2012	31.20	32.01	31.02	31.78
4166	NASDAQ	NICE	Fri, Aug 10, 2012	31.60	31.85	31.40	31.81
4165	NASDAQ	NICE	Thu, Aug 9, 2012	31.94	32.04	31.49	31.63
4164	NASDAQ	NICE	Wed, Aug 8, 2012	31.77	32.00	31.53	31.89
4163	NASDAQ	NICE	Tue, Aug 7, 2012	31.89	32.09	31.68	31.92
4162	NASDAQ	NICE	Mon, Aug 6, 2012	32.00	32.02	31.71	31.99
4161	NASDAQ	NICE	Fri, Aug 3, 2012	30.92	32.05	30.71	31.75
4160	NASDAQ	NICE	Thu, Aug 2, 2012	29.90	30.71	29.51	30.65
4159	NASDAQ	NICE	Wed, Aug 1, 2012	31.65	32.10	30.17	30.49
4158	NASDAQ	NICE	Tue, Jul 31, 2012	35.55	36.18	35.39	36.00
4157	NASDAQ	NICE	Mon, Jul 30, 2012	35.65	35.87	35.45	35.60
4156	NASDAQ	NICE	Fri, Jul 27, 2012	35.29	36.00	35.14	35.89
4155	NASDAQ	NICE	Thu, Jul 26, 2012	35.00	35.27	34.81	35.20
4154	NASDAQ	NICE	Wed, Jul 25, 2012	34.00	34.69	33.94	34.53
4153	NASDAQ	NICE	Tue, Jul 24, 2012	33.69	33.96	33.44	33.92
4152	NASDAQ	NICE	Mon, Jul 23, 2012	33.63	33.91	33.36	33.59
4151	NASDAQ	NICE	Fri, Jul 20, 2012	34.02	34.21	33.65	33.96
4150	NASDAQ	NICE	Thu, Jul 19, 2012	33.80	34.39	33.54	34.36
4149	NASDAQ	NICE	Wed, Jul 18, 2012	33.70	34.40	33.51	34.25
4148	NASDAQ	NICE	Tue, Jul 17, 2012	33.58	33.83	32.85	33.70
4147	NASDAQ	NICE	Mon, Jul 16, 2012	33.77	33.88	33.33	33.62
4146	NASDAQ	NICE	Fri, Jul 13, 2012	33.76	34.71	33.45	33.99
4145	NASDAQ	NICE	Thu, Jul 12, 2012	34.11	34.11	33.60	33.71
4144	NASDAQ	NICE	Wed, Jul 11, 2012	34.75	34.84	33.98	34.40
4143	NASDAQ	NICE	Tue, Jul 10, 2012	35.36	35.67	34.36	34.74
4142	NASDAQ	NICE	Mon, Jul 9, 2012	35.61	35.84	35.06	35.25
4141	NASDAQ	NICE	Fri, Jul 6, 2012	36.64	36.64	35.74	35.91
4140	NASDAQ	NICE	Thu, Jul 5, 2012	37.03	37.27	36.76	37.08
4139	NASDAQ	NICE	Tue, Jul 3, 2012	36.65	37.34	36.63	37.16
4138	NASDAQ	NICE	Mon, Jul 2, 2012	36.57	37.02	36.41	36.87
4137	NASDAQ	NICE	Fri, Jun 29, 2012	36.63	36.70	36.17	36.60
4136	NASDAQ	NICE	Thu, Jun 28, 2012	35.99	36.19	35.52	36.04
4135	NASDAQ	NICE	Wed, Jun 27, 2012	36.27	36.55	35.95	36.25
4134	NASDAQ	NICE	Tue, Jun 26, 2012	35.98	36.39	35.57	36.15
4133	NASDAQ	NICE	Mon, Jun 25, 2012	36.70	36.80	35.99	36.19
4132	NASDAQ	NICE	Fri, Jun 22, 2012	37.10	37.28	36.84	36.95
4131	NASDAQ	NICE	Thu, Jun 21, 2012	37.23	37.52	36.99	37.10
4130	NASDAQ	NICE	Wed, Jun 20, 2012	37.50	37.71	37.23	37.50
4129	NASDAQ	NICE	Tue, Jun 19, 2012	37.18	37.72	37.18	37.45
4128	NASDAQ	NICE	Mon, Jun 18, 2012	36.94	37.36	36.73	37.20
4127	NASDAQ	NICE	Fri, Jun 15, 2012	37.00	37.18	36.75	37.17
4126	NASDAQ	NICE	Thu, Jun 14, 2012	36.70	36.80	36.34	36.77
4125	NASDAQ	NICE	Wed, Jun 13, 2012	36.94	37.09	36.65	36.90
4124	NASDAQ	NICE	Tue, Jun 12, 2012	37.62	38.10	37.43	37.77
4123	NASDAQ	NICE	Mon, Jun 11, 2012	38.03	38.11	37.31	37.48
4122	NASDAQ	NICE	Fri, Jun 8, 2012	37.60	37.87	37.27	37.87
4121	NASDAQ	NICE	Thu, Jun 7, 2012	38.00	38.25	37.71	37.80
4120	NASDAQ	NICE	Wed, Jun 6, 2012	37.28	38.20	37.17	37.94
4119	NASDAQ	NICE	Tue, Jun 5, 2012	36.28	37.17	36.28	37.08
4118	NASDAQ	NICE	Mon, Jun 4, 2012	36.27	36.43	35.78	36.10
4117	NASDAQ	NICE	Fri, Jun 1, 2012	36.55	36.76	36.33	36.51
4116	NASDAQ	NICE	Thu, May 31, 2012	37.33	37.47	37.03	37.08
4115	NASDAQ	NICE	Wed, May 30, 2012	37.19	37.30	36.93	37.02
4114	NASDAQ	NICE	Tue, May 29, 2012	37.19	37.82	37.19	37.70
4113	NASDAQ	NICE	Fri, May 25, 2012	37.43	37.43	37.03	37.21
4112	NASDAQ	NICE	Thu, May 24, 2012	37.51	37.75	36.92	37.29
4111	NASDAQ	NICE	Wed, May 23, 2012	37.25	37.57	36.67	37.33
4110	NASDAQ	NICE	Tue, May 22, 2012	37.00	37.75	36.81	37.68
4109	NASDAQ	NICE	Mon, May 21, 2012	36.45	36.98	36.15	36.80
4108	NASDAQ	NICE	Fri, May 18, 2012	36.52	36.97	35.84	36.06
4107	NASDAQ	NICE	Thu, May 17, 2012	36.80	36.94	36.27	36.33
4106	NASDAQ	NICE	Wed, May 16, 2012	36.98	37.27	36.67	36.73
4105	NASDAQ	NICE	Tue, May 15, 2012	36.70	36.88	36.29	36.51
4104	NASDAQ	NICE	Mon, May 14, 2012	37.05	37.42	36.38	36.80
4103	NASDAQ	NICE	Fri, May 11, 2012	37.98	38.16	36.99	37.69
4102	NASDAQ	NICE	Thu, May 10, 2012	38.02	38.25	37.59	37.62
4101	NASDAQ	NICE	Wed, May 9, 2012	37.74	38.15	37.50	37.82
4100	NASDAQ	NICE	Tue, May 8, 2012	38.55	38.75	37.32	38.17
4099	NASDAQ	NICE	Mon, May 7, 2012	38.25	38.60	37.92	38.09
4098	NASDAQ	NICE	Fri, May 4, 2012	37.40	37.81	36.94	37.61
4097	NASDAQ	NICE	Thu, May 3, 2012	38.52	38.62	37.57	37.90
4096	NASDAQ	NICE	Wed, May 2, 2012	38.67	38.81	38.26	38.36
4095	NASDAQ	NICE	Tue, May 1, 2012	38.54	38.85	38.33	38.47
4094	NASDAQ	NICE	Mon, Apr 30, 2012	37.84	38.46	37.75	38.42
4093	NASDAQ	NICE	Fri, Apr 27, 2012	37.91	37.91	37.44	37.65
4092	NASDAQ	NICE	Thu, Apr 26, 2012	37.91	38.14	37.45	37.71
4091	NASDAQ	NICE	Wed, Apr 25, 2012	37.99	38.16	37.65	37.90
4090	NASDAQ	NICE	Tue, Apr 24, 2012	38.01	38.05	37.52	37.70
4089	NASDAQ	NICE	Mon, Apr 23, 2012	37.67	37.79	37.36	37.46
4088	NASDAQ	NICE	Fri, Apr 20, 2012	38.35	38.72	38.23	38.24
4087	NASDAQ	NICE	Thu, Apr 19, 2012	37.99	38.83	37.99	38.30
4086	NASDAQ	NICE	Wed, Apr 18, 2012	37.98	38.47	37.66	38.20
4085	NASDAQ	NICE	Tue, Apr 17, 2012	38.50	38.61	38.27	38.39
4084	NASDAQ	NICE	Mon, Apr 16, 2012	38.51	38.51	37.90	38.33
4083	NASDAQ	NICE	Fri, Apr 13, 2012	38.65	38.77	38.22	38.30
4082	NASDAQ	NICE	Thu, Apr 12, 2012	39.30	39.53	38.80	38.99
4081	NASDAQ	NICE	Wed, Apr 11, 2012	38.75	39.50	38.52	39.38
4080	NASDAQ	NICE	Tue, Apr 10, 2012	38.84	39.16	38.25	38.51
4079	NASDAQ	NICE	Mon, Apr 9, 2012	38.49	39.00	38.26	38.68
4078	NASDAQ	NICE	Thu, Apr 5, 2012	39.25	39.69	39.00	39.20
4077	NASDAQ	NICE	Wed, Apr 4, 2012	39.18	39.29	38.59	38.93
4076	NASDAQ	NICE	Tue, Apr 3, 2012	39.48	39.66	39.07	39.37
4075	NASDAQ	NICE	Mon, Apr 2, 2012	39.02	39.84	38.96	39.78
4074	NASDAQ	NICE	Fri, Mar 30, 2012	39.85	40.01	39.18	39.30
4073	NASDAQ	NICE	Thu, Mar 29, 2012	39.43	40.04	38.89	39.89
4072	NASDAQ	NICE	Wed, Mar 28, 2012	39.70	39.95	39.22	39.72
4071	NASDAQ	NICE	Tue, Mar 27, 2012	39.10	39.81	38.84	39.47
4070	NASDAQ	NICE	Mon, Mar 26, 2012	38.10	38.99	38.00	38.86
4069	NASDAQ	NICE	Fri, Mar 23, 2012	37.50	37.60	36.76	37.53
4068	NASDAQ	NICE	Thu, Mar 22, 2012	37.64	37.80	37.50	37.55
4067	NASDAQ	NICE	Wed, Mar 21, 2012	36.60	38.17	36.55	37.98
4066	NASDAQ	NICE	Tue, Mar 20, 2012	36.48	36.51	36.16	36.40
4065	NASDAQ	NICE	Mon, Mar 19, 2012	36.49	36.73	36.22	36.66
4064	NASDAQ	NICE	Fri, Mar 16, 2012	36.50	36.71	35.72	36.55
4063	NASDAQ	NICE	Thu, Mar 15, 2012	36.50	36.72	36.10	36.45
4062	NASDAQ	NICE	Wed, Mar 14, 2012	36.92	36.95	36.33	36.46
4061	NASDAQ	NICE	Tue, Mar 13, 2012	36.19	36.82	36.05	36.78
4060	NASDAQ	NICE	Mon, Mar 12, 2012	36.60	36.60	35.77	36.24
4059	NASDAQ	NICE	Fri, Mar 9, 2012	35.90	37.08	35.79	37.03
4058	NASDAQ	NICE	Thu, Mar 8, 2012	35.30	35.92	35.29	35.84
4057	NASDAQ	NICE	Wed, Mar 7, 2012	34.86	35.41	34.68	35.34
4056	NASDAQ	NICE	Tue, Mar 6, 2012	34.40	34.67	34.39	34.56
4055	NASDAQ	NICE	Mon, Mar 5, 2012	34.70	34.78	34.49	34.54
4054	NASDAQ	NICE	Fri, Mar 2, 2012	34.87	35.08	34.48	34.79
4053	NASDAQ	NICE	Thu, Mar 1, 2012	34.52	34.97	34.36	34.92
4052	NASDAQ	NICE	Wed, Feb 29, 2012	34.29	34.46	34.03	34.19
4051	NASDAQ	NICE	Tue, Feb 28, 2012	34.30	34.44	33.96	34.30
4050	NASDAQ	NICE	Mon, Feb 27, 2012	34.05	34.72	33.88	34.52
4049	NASDAQ	NICE	Fri, Feb 24, 2012	34.58	35.11	34.40	34.83
4048	NASDAQ	NICE	Thu, Feb 23, 2012	34.40	34.59	34.20	34.48
4047	NASDAQ	NICE	Wed, Feb 22, 2012	34.56	35.00	34.50	34.79
4046	NASDAQ	NICE	Tue, Feb 21, 2012	34.96	35.37	34.75	35.02
4045	NASDAQ	NICE	Fri, Feb 17, 2012	35.00	35.39	35.00	35.19
4044	NASDAQ	NICE	Thu, Feb 16, 2012	35.88	35.89	34.70	35.08
4043	NASDAQ	NICE	Wed, Feb 15, 2012	36.83	36.89	35.96	36.04
4042	NASDAQ	NICE	Tue, Feb 14, 2012	36.43	36.81	36.38	36.72
4041	NASDAQ	NICE	Mon, Feb 13, 2012	36.07	36.43	35.80	36.34
4040	NASDAQ	NICE	Fri, Feb 10, 2012	35.45	35.94	35.37	35.84
4039	NASDAQ	NICE	Thu, Feb 9, 2012	35.12	36.04	35.04	35.98
4038	NASDAQ	NICE	Wed, Feb 8, 2012	35.60	35.62	34.96	35.21
4037	NASDAQ	NICE	Tue, Feb 7, 2012	35.67	35.73	35.27	35.42
4036	NASDAQ	NICE	Mon, Feb 6, 2012	36.37	36.37	35.75	35.81
4035	NASDAQ	NICE	Fri, Feb 3, 2012	36.42	36.81	36.32	36.73
4034	NASDAQ	NICE	Thu, Feb 2, 2012	36.39	36.41	35.93	36.04
4033	NASDAQ	NICE	Wed, Feb 1, 2012	35.88	36.38	35.88	36.37
4032	NASDAQ	NICE	Tue, Jan 31, 2012	36.20	36.35	35.81	35.96
4031	NASDAQ	NICE	Mon, Jan 30, 2012	35.86	36.23	35.75	36.11
4030	NASDAQ	NICE	Fri, Jan 27, 2012	35.20	36.01	35.20	35.90
4029	NASDAQ	NICE	Thu, Jan 26, 2012	36.00	36.05	35.17	35.25
4028	NASDAQ	NICE	Wed, Jan 25, 2012	35.57	36.00	35.35	35.98
4027	NASDAQ	NICE	Tue, Jan 24, 2012	35.21	35.76	35.07	35.69
4026	NASDAQ	NICE	Mon, Jan 23, 2012	35.61	36.00	35.43	35.85
4025	NASDAQ	NICE	Fri, Jan 20, 2012	35.09	35.76	35.08	35.49
4024	NASDAQ	NICE	Thu, Jan 19, 2012	34.70	35.37	34.59	35.17
4023	NASDAQ	NICE	Wed, Jan 18, 2012	34.34	34.50	34.03	34.39
4022	NASDAQ	NICE	Tue, Jan 17, 2012	34.74	34.99	33.69	33.89
4021	NASDAQ	NICE	Fri, Jan 13, 2012	34.17	34.40	33.86	34.28
4020	NASDAQ	NICE	Thu, Jan 12, 2012	34.35	34.55	33.87	34.48
4019	NASDAQ	NICE	Wed, Jan 11, 2012	34.14	34.34	33.66	34.21
4018	NASDAQ	NICE	Tue, Jan 10, 2012	34.74	34.95	34.12	34.35
4017	NASDAQ	NICE	Mon, Jan 9, 2012	34.30	34.33	33.93	34.22
4016	NASDAQ	NICE	Fri, Jan 6, 2012	34.59	34.77	34.20	34.45
4015	NASDAQ	NICE	Thu, Jan 5, 2012	34.10	34.98	34.10	34.67
4014	NASDAQ	NICE	Wed, Jan 4, 2012	34.24	34.24	33.75	34.00
4013	NASDAQ	NICE	Tue, Jan 3, 2012	34.90	35.51	34.46	34.63
4012	NASDAQ	NICE	Fri, Dec 30, 2011	34.38	34.74	34.35	34.45
4011	NASDAQ	NICE	Thu, Dec 29, 2011	34.15	34.87	34.04	34.36
4010	NASDAQ	NICE	Wed, Dec 28, 2011	34.81	34.88	34.44	34.51
4009	NASDAQ	NICE	Tue, Dec 27, 2011	34.46	35.24	34.39	35.00
4008	NASDAQ	NICE	Fri, Dec 23, 2011	34.25	34.29	33.75	34.23
4007	NASDAQ	NICE	Thu, Dec 22, 2011	33.74	34.50	33.74	34.10
4006	NASDAQ	NICE	Wed, Dec 21, 2011	34.09	34.09	33.40	33.86
4005	NASDAQ	NICE	Tue, Dec 20, 2011	33.19	34.18	33.19	34.15
4004	NASDAQ	NICE	Mon, Dec 19, 2011	32.20	32.68	32.02	32.40
4003	NASDAQ	NICE	Fri, Dec 16, 2011	31.73	31.95	31.53	31.87
4002	NASDAQ	NICE	Thu, Dec 15, 2011	32.50	32.57	31.26	31.69
4001	NASDAQ	NICE	Wed, Dec 14, 2011	33.14	33.40	32.31	32.55
4000	NASDAQ	NICE	Tue, Dec 13, 2011	34.24	34.46	33.25	33.43
3999	NASDAQ	NICE	Mon, Dec 12, 2011	33.48	34.09	33.38	33.99
3998	NASDAQ	NICE	Fri, Dec 9, 2011	33.97	34.33	33.81	34.05
3997	NASDAQ	NICE	Thu, Dec 8, 2011	33.58	34.11	33.37	33.93
3996	NASDAQ	NICE	Wed, Dec 7, 2011	34.06	34.11	33.60	33.93
3995	NASDAQ	NICE	Tue, Dec 6, 2011	34.39	34.91	34.20	34.54
3994	NASDAQ	NICE	Mon, Dec 5, 2011	34.72	34.98	34.45	34.66
3993	NASDAQ	NICE	Fri, Dec 2, 2011	34.60	34.93	34.10	34.20
3992	NASDAQ	NICE	Thu, Dec 1, 2011	33.66	34.28	33.61	33.96
3991	NASDAQ	NICE	Wed, Nov 30, 2011	33.72	33.95	33.23	33.58
3990	NASDAQ	NICE	Tue, Nov 29, 2011	32.38	32.87	32.15	32.61
3989	NASDAQ	NICE	Mon, Nov 28, 2011	33.05	33.20	32.71	33.18
3988	NASDAQ	NICE	Fri, Nov 25, 2011	32.00	32.14	31.91	32.02
3987	NASDAQ	NICE	Wed, Nov 23, 2011	32.00	32.17	31.85	31.97
3986	NASDAQ	NICE	Tue, Nov 22, 2011	32.00	32.56	31.99	32.23
3985	NASDAQ	NICE	Mon, Nov 21, 2011	32.36	32.58	31.84	32.38
3984	NASDAQ	NICE	Fri, Nov 18, 2011	33.78	33.78	33.16	33.33
3983	NASDAQ	NICE	Thu, Nov 17, 2011	34.21	34.32	33.18	33.47
3982	NASDAQ	NICE	Wed, Nov 16, 2011	34.66	35.14	34.31	34.33
3981	NASDAQ	NICE	Tue, Nov 15, 2011	34.96	35.10	34.73	35.05
3980	NASDAQ	NICE	Mon, Nov 14, 2011	34.67	35.08	34.67	34.89
3979	NASDAQ	NICE	Fri, Nov 11, 2011	34.04	34.72	33.86	34.55
3978	NASDAQ	NICE	Thu, Nov 10, 2011	33.42	33.77	33.15	33.63
3977	NASDAQ	NICE	Wed, Nov 9, 2011	33.94	33.94	32.81	32.92
3976	NASDAQ	NICE	Tue, Nov 8, 2011	34.69	34.97	34.14	34.59
3975	NASDAQ	NICE	Mon, Nov 7, 2011	35.12	35.36	33.93	34.36
3974	NASDAQ	NICE	Fri, Nov 4, 2011	35.50	35.54	34.99	35.39
3973	NASDAQ	NICE	Thu, Nov 3, 2011	35.82	36.23	35.03	36.07
3972	NASDAQ	NICE	Wed, Nov 2, 2011	34.86	35.18	34.31	35.17
3971	NASDAQ	NICE	Tue, Nov 1, 2011	33.91	34.74	33.72	34.28
3970	NASDAQ	NICE	Mon, Oct 31, 2011	36.19	36.25	35.42	35.76
3969	NASDAQ	NICE	Fri, Oct 28, 2011	37.41	37.82	37.10	37.29
3968	NASDAQ	NICE	Thu, Oct 27, 2011	36.65	37.49	36.65	37.37
3967	NASDAQ	NICE	Wed, Oct 26, 2011	35.71	35.79	35.19	35.63
3966	NASDAQ	NICE	Tue, Oct 25, 2011	35.06	35.25	34.50	34.89
3965	NASDAQ	NICE	Mon, Oct 24, 2011	34.72	35.36	34.49	35.29
3964	NASDAQ	NICE	Fri, Oct 21, 2011	34.91	34.98	34.38	34.77
3963	NASDAQ	NICE	Thu, Oct 20, 2011	33.89	34.58	33.71	34.50
3962	NASDAQ	NICE	Wed, Oct 19, 2011	34.05	34.42	33.78	33.85
3961	NASDAQ	NICE	Tue, Oct 18, 2011	34.00	34.16	33.62	34.04
3960	NASDAQ	NICE	Mon, Oct 17, 2011	33.80	34.13	33.71	33.82
3959	NASDAQ	NICE	Fri, Oct 14, 2011	33.03	33.42	32.80	33.37
3958	NASDAQ	NICE	Thu, Oct 13, 2011	32.45	32.94	32.08	32.90
3957	NASDAQ	NICE	Wed, Oct 12, 2011	32.81	32.93	32.36	32.85
3956	NASDAQ	NICE	Tue, Oct 11, 2011	32.12	32.58	32.02	32.55
3955	NASDAQ	NICE	Mon, Oct 10, 2011	31.30	32.00	31.27	31.92
3954	NASDAQ	NICE	Fri, Oct 7, 2011	30.79	30.99	30.07	30.24
3953	NASDAQ	NICE	Thu, Oct 6, 2011	30.10	30.69	29.62	30.66
3952	NASDAQ	NICE	Wed, Oct 5, 2011	29.44	30.28	29.27	30.16
3951	NASDAQ	NICE	Tue, Oct 4, 2011	28.10	29.17	27.85	29.09
3950	NASDAQ	NICE	Mon, Oct 3, 2011	29.65	30.05	27.61	28.18
3949	NASDAQ	NICE	Fri, Sep 30, 2011	30.53	30.81	30.13	30.35
3948	NASDAQ	NICE	Thu, Sep 29, 2011	31.25	31.29	30.52	31.08
3947	NASDAQ	NICE	Wed, Sep 28, 2011	31.54	31.54	30.78	30.79
3946	NASDAQ	NICE	Tue, Sep 27, 2011	31.56	32.00	31.25	31.49
3945	NASDAQ	NICE	Mon, Sep 26, 2011	30.09	30.60	29.85	30.48
3944	NASDAQ	NICE	Fri, Sep 23, 2011	29.08	30.05	29.05	29.86
3943	NASDAQ	NICE	Thu, Sep 22, 2011	29.68	29.71	29.06	29.29
3942	NASDAQ	NICE	Wed, Sep 21, 2011	31.01	31.49	30.54	30.57
3941	NASDAQ	NICE	Tue, Sep 20, 2011	30.73	31.38	30.24	30.50
3940	NASDAQ	NICE	Mon, Sep 19, 2011	30.16	30.72	30.00	30.45
3939	NASDAQ	NICE	Fri, Sep 16, 2011	30.85	31.09	30.57	30.89
3938	NASDAQ	NICE	Thu, Sep 15, 2011	29.91	30.94	29.83	30.75
3937	NASDAQ	NICE	Wed, Sep 14, 2011	28.93	29.82	28.49	29.57
3936	NASDAQ	NICE	Tue, Sep 13, 2011	29.13	29.31	28.51	28.92
3935	NASDAQ	NICE	Mon, Sep 12, 2011	28.56	29.18	28.49	29.10
3934	NASDAQ	NICE	Fri, Sep 9, 2011	30.42	30.85	29.80	29.89
3933	NASDAQ	NICE	Thu, Sep 8, 2011	30.63	31.24	30.51	30.73
3932	NASDAQ	NICE	Wed, Sep 7, 2011	30.11	31.02	30.03	30.97
3931	NASDAQ	NICE	Tue, Sep 6, 2011	28.70	29.26	28.54	29.16
3930	NASDAQ	NICE	Fri, Sep 2, 2011	30.11	30.45	29.75	29.79
3929	NASDAQ	NICE	Thu, Sep 1, 2011	31.31	31.60	30.78	30.89
3928	NASDAQ	NICE	Wed, Aug 31, 2011	31.64	31.78	31.02	31.21
3927	NASDAQ	NICE	Tue, Aug 30, 2011	31.23	31.61	30.87	31.39
3926	NASDAQ	NICE	Mon, Aug 29, 2011	30.51	31.69	30.51	31.41
3925	NASDAQ	NICE	Fri, Aug 26, 2011	29.01	30.10	29.01	29.83
3924	NASDAQ	NICE	Thu, Aug 25, 2011	30.17	30.17	29.15	29.39
3923	NASDAQ	NICE	Wed, Aug 24, 2011	30.04	30.67	29.78	30.61
3922	NASDAQ	NICE	Tue, Aug 23, 2011	29.15	30.23	29.01	29.92
3921	NASDAQ	NICE	Mon, Aug 22, 2011	29.16	30.41	28.61	28.70
3920	NASDAQ	NICE	Fri, Aug 19, 2011	28.05	29.11	27.83	27.99
3919	NASDAQ	NICE	Thu, Aug 18, 2011	29.66	29.66	28.54	28.73
3918	NASDAQ	NICE	Wed, Aug 17, 2011	30.50	31.45	30.50	30.86
3917	NASDAQ	NICE	Tue, Aug 16, 2011	30.34	30.80	29.94	30.20
3916	NASDAQ	NICE	Mon, Aug 15, 2011	29.46	30.89	29.46	30.77
3915	NASDAQ	NICE	Fri, Aug 12, 2011	29.87	30.00	29.28	29.54
3914	NASDAQ	NICE	Thu, Aug 11, 2011	28.33	29.84	28.30	29.56
3913	NASDAQ	NICE	Wed, Aug 10, 2011	28.38	28.67	27.17	27.83
3912	NASDAQ	NICE	Tue, Aug 9, 2011	28.15	29.36	27.51	29.28
3911	NASDAQ	NICE	Mon, Aug 8, 2011	29.36	29.59	27.45	27.48
3910	NASDAQ	NICE	Fri, Aug 5, 2011	31.55	31.73	30.08	30.49
3909	NASDAQ	NICE	Thu, Aug 4, 2011	32.73	32.85	31.16	31.21
3908	NASDAQ	NICE	Wed, Aug 3, 2011	33.42	33.83	32.62	33.56
3907	NASDAQ	NICE	Tue, Aug 2, 2011	34.15	34.43	33.25	33.25
3906	NASDAQ	NICE	Mon, Aug 1, 2011	35.49	35.49	34.32	34.57
3905	NASDAQ	NICE	Fri, Jul 29, 2011	35.68	36.00	35.45	35.67
3904	NASDAQ	NICE	Thu, Jul 28, 2011	36.14	36.40	35.70	35.81
3903	NASDAQ	NICE	Wed, Jul 27, 2011	37.10	37.15	35.42	36.18
3902	NASDAQ	NICE	Tue, Jul 26, 2011	37.43	37.50	36.98	37.07
3901	NASDAQ	NICE	Mon, Jul 25, 2011	37.11	37.26	36.99	37.24
3900	NASDAQ	NICE	Fri, Jul 22, 2011	36.86	37.40	36.57	37.26
3899	NASDAQ	NICE	Thu, Jul 21, 2011	36.92	37.21	36.72	36.87
3898	NASDAQ	NICE	Wed, Jul 20, 2011	36.63	36.85	36.52	36.63
3897	NASDAQ	NICE	Tue, Jul 19, 2011	35.83	36.64	35.75	36.59
3896	NASDAQ	NICE	Mon, Jul 18, 2011	35.79	35.79	34.85	35.44
3895	NASDAQ	NICE	Fri, Jul 15, 2011	35.82	35.94	35.32	35.79
3894	NASDAQ	NICE	Thu, Jul 14, 2011	36.26	36.26	35.08	35.52
3893	NASDAQ	NICE	Wed, Jul 13, 2011	36.30	36.70	36.19	36.34
3892	NASDAQ	NICE	Tue, Jul 12, 2011	36.55	36.80	35.90	36.02
3891	NASDAQ	NICE	Mon, Jul 11, 2011	36.73	36.85	36.36	36.45
3890	NASDAQ	NICE	Fri, Jul 8, 2011	36.93	37.24	36.70	37.14
3889	NASDAQ	NICE	Thu, Jul 7, 2011	37.00	37.50	36.66	37.49
3888	NASDAQ	NICE	Wed, Jul 6, 2011	36.65	36.70	36.16	36.61
3887	NASDAQ	NICE	Tue, Jul 5, 2011	36.91	37.00	36.66	36.86
3886	NASDAQ	NICE	Fri, Jul 1, 2011	36.24	36.99	36.24	36.84
3885	NASDAQ	NICE	Thu, Jun 30, 2011	36.07	36.67	36.01	36.36
3884	NASDAQ	NICE	Wed, Jun 29, 2011	35.77	36.17	35.68	36.00
3883	NASDAQ	NICE	Tue, Jun 28, 2011	35.48	35.79	35.18	35.71
3882	NASDAQ	NICE	Mon, Jun 27, 2011	34.66	35.63	34.54	35.40
3881	NASDAQ	NICE	Fri, Jun 24, 2011	34.70	35.09	34.09	34.85
3880	NASDAQ	NICE	Thu, Jun 23, 2011	33.98	34.89	33.58	34.80
3879	NASDAQ	NICE	Wed, Jun 22, 2011	34.77	35.18	34.38	34.42
3878	NASDAQ	NICE	Tue, Jun 21, 2011	33.34	34.58	33.25	34.48
3877	NASDAQ	NICE	Mon, Jun 20, 2011	33.01	33.11	32.76	32.94
3876	NASDAQ	NICE	Fri, Jun 17, 2011	33.16	33.31	32.86	32.88
3875	NASDAQ	NICE	Thu, Jun 16, 2011	32.96	33.17	32.70	32.86
3874	NASDAQ	NICE	Wed, Jun 15, 2011	33.13	33.18	32.60	32.97
3873	NASDAQ	NICE	Tue, Jun 14, 2011	33.26	34.17	33.26	33.93
3872	NASDAQ	NICE	Mon, Jun 13, 2011	32.82	33.04	32.75	32.94
3871	NASDAQ	NICE	Fri, Jun 10, 2011	33.51	33.76	33.09	33.13
3870	NASDAQ	NICE	Thu, Jun 9, 2011	33.61	33.85	33.19	33.58
3869	NASDAQ	NICE	Wed, Jun 8, 2011	34.36	34.46	34.04	34.08
3868	NASDAQ	NICE	Tue, Jun 7, 2011	34.60	34.85	34.31	34.42
3867	NASDAQ	NICE	Mon, Jun 6, 2011	34.99	35.06	34.37	34.38
3866	NASDAQ	NICE	Fri, Jun 3, 2011	35.04	35.76	34.83	35.16
3865	NASDAQ	NICE	Thu, Jun 2, 2011	35.09	35.94	34.87	35.56
3864	NASDAQ	NICE	Wed, Jun 1, 2011	35.34	35.47	34.98	35.01
3863	NASDAQ	NICE	Tue, May 31, 2011	35.70	35.74	35.50	35.60
3862	NASDAQ	NICE	Fri, May 27, 2011	35.74	35.78	35.43	35.47
3861	NASDAQ	NICE	Thu, May 26, 2011	35.12	35.73	34.99	35.68
3860	NASDAQ	NICE	Wed, May 25, 2011	34.60	35.48	34.20	35.13
3859	NASDAQ	NICE	Tue, May 24, 2011	35.80	35.84	35.43	35.51
3858	NASDAQ	NICE	Mon, May 23, 2011	35.67	36.05	35.44	35.85
3857	NASDAQ	NICE	Fri, May 20, 2011	36.37	36.54	36.27	36.35
3856	NASDAQ	NICE	Thu, May 19, 2011	36.26	36.61	35.89	36.25
3855	NASDAQ	NICE	Wed, May 18, 2011	35.49	36.23	35.48	36.04
3854	NASDAQ	NICE	Tue, May 17, 2011	35.34	35.49	34.85	35.37
3853	NASDAQ	NICE	Mon, May 16, 2011	36.29	36.29	35.41	35.56
3852	NASDAQ	NICE	Fri, May 13, 2011	36.86	36.91	36.35	36.42
3851	NASDAQ	NICE	Thu, May 12, 2011	36.55	37.00	36.33	36.80
3850	NASDAQ	NICE	Wed, May 11, 2011	37.39	37.42	36.89	36.95
3849	NASDAQ	NICE	Tue, May 10, 2011	37.45	37.56	36.60	37.51
3848	NASDAQ	NICE	Mon, May 9, 2011	37.06	37.42	37.01	37.19
3847	NASDAQ	NICE	Fri, May 6, 2011	37.50	38.00	36.93	36.96
3846	NASDAQ	NICE	Thu, May 5, 2011	37.19	37.98	37.01	37.57
3845	NASDAQ	NICE	Wed, May 4, 2011	36.80	38.15	36.62	38.10
3844	NASDAQ	NICE	Tue, May 3, 2011	36.43	36.65	36.10	36.50
3843	NASDAQ	NICE	Mon, May 2, 2011	37.12	37.45	36.96	37.12
3842	NASDAQ	NICE	Fri, Apr 29, 2011	38.15	38.21	37.92	38.14
3841	NASDAQ	NICE	Thu, Apr 28, 2011	37.75	38.16	37.57	38.09
3840	NASDAQ	NICE	Wed, Apr 27, 2011	38.10	38.32	37.74	38.30
3839	NASDAQ	NICE	Tue, Apr 26, 2011	38.28	38.28	37.79	37.96
3838	NASDAQ	NICE	Mon, Apr 25, 2011	38.21	38.39	38.02	38.27
3837	NASDAQ	NICE	Thu, Apr 21, 2011	38.49	38.49	38.17	38.31
3836	NASDAQ	NICE	Wed, Apr 20, 2011	37.84	38.43	37.72	38.07
3835	NASDAQ	NICE	Tue, Apr 19, 2011	36.75	37.30	36.75	37.03
3834	NASDAQ	NICE	Mon, Apr 18, 2011	36.82	36.99	36.30	36.66
3833	NASDAQ	NICE	Fri, Apr 15, 2011	36.83	37.34	36.61	37.19
3832	NASDAQ	NICE	Thu, Apr 14, 2011	36.80	36.81	36.27	36.81
3831	NASDAQ	NICE	Wed, Apr 13, 2011	37.65	38.00	36.95	37.18
3830	NASDAQ	NICE	Tue, Apr 12, 2011	37.44	37.44	37.07	37.41
3829	NASDAQ	NICE	Mon, Apr 11, 2011	37.35	37.49	36.97	37.43
3828	NASDAQ	NICE	Fri, Apr 8, 2011	37.35	37.49	36.80	36.86
3827	NASDAQ	NICE	Thu, Apr 7, 2011	37.00	37.17	36.70	37.03
3826	NASDAQ	NICE	Wed, Apr 6, 2011	37.21	37.51	36.57	37.13
3825	NASDAQ	NICE	Tue, Apr 5, 2011	36.97	37.21	36.78	37.21
3824	NASDAQ	NICE	Mon, Apr 4, 2011	37.60	37.93	37.52	37.66
3823	NASDAQ	NICE	Fri, Apr 1, 2011	37.43	37.50	36.87	37.25
3822	NASDAQ	NICE	Thu, Mar 31, 2011	36.93	37.35	36.75	36.94
3821	NASDAQ	NICE	Wed, Mar 30, 2011	36.96	37.07	36.58	36.94
3820	NASDAQ	NICE	Tue, Mar 29, 2011	36.55	36.98	36.53	36.70
3819	NASDAQ	NICE	Mon, Mar 28, 2011	36.38	36.66	36.19	36.59
3818	NASDAQ	NICE	Fri, Mar 25, 2011	36.06	36.40	35.90	36.11
3817	NASDAQ	NICE	Thu, Mar 24, 2011	35.38	36.29	35.35	36.16
3816	NASDAQ	NICE	Wed, Mar 23, 2011	35.54	35.68	34.86	35.26
3815	NASDAQ	NICE	Tue, Mar 22, 2011	35.83	36.09	35.72	35.75
3814	NASDAQ	NICE	Mon, Mar 21, 2011	35.62	35.92	35.52	35.63
3813	NASDAQ	NICE	Fri, Mar 18, 2011	34.96	35.15	34.74	34.89
3812	NASDAQ	NICE	Thu, Mar 17, 2011	34.78	35.10	34.47	34.57
3811	NASDAQ	NICE	Wed, Mar 16, 2011	34.11	34.43	33.67	34.11
3810	NASDAQ	NICE	Tue, Mar 15, 2011	33.01	34.20	32.87	34.03
3809	NASDAQ	NICE	Mon, Mar 14, 2011	33.02	33.93	32.98	33.89
3808	NASDAQ	NICE	Fri, Mar 11, 2011	32.82	33.06	32.50	32.94
3807	NASDAQ	NICE	Thu, Mar 10, 2011	32.50	33.27	32.40	33.00
3806	NASDAQ	NICE	Wed, Mar 9, 2011	32.40	32.71	32.08	32.65
3805	NASDAQ	NICE	Tue, Mar 8, 2011	32.76	33.03	32.47	32.81
3804	NASDAQ	NICE	Mon, Mar 7, 2011	33.22	33.25	32.79	32.81
3803	NASDAQ	NICE	Fri, Mar 4, 2011	34.02	34.10	33.27	33.33
3802	NASDAQ	NICE	Thu, Mar 3, 2011	33.25	34.28	33.13	34.20
3801	NASDAQ	NICE	Wed, Mar 2, 2011	33.25	33.43	33.05	33.27
3800	NASDAQ	NICE	Tue, Mar 1, 2011	34.55	34.55	33.51	33.59
3799	NASDAQ	NICE	Mon, Feb 28, 2011	34.46	34.86	34.36	34.67
3798	NASDAQ	NICE	Fri, Feb 25, 2011	33.34	34.50	33.34	34.47
3797	NASDAQ	NICE	Thu, Feb 24, 2011	33.50	33.66	33.00	33.29
3796	NASDAQ	NICE	Wed, Feb 23, 2011	34.20	34.44	33.80	33.93
3795	NASDAQ	NICE	Tue, Feb 22, 2011	34.84	34.84	33.88	34.10
3794	NASDAQ	NICE	Fri, Feb 18, 2011	35.42	35.42	34.84	34.93
3793	NASDAQ	NICE	Thu, Feb 17, 2011	35.38	35.69	35.21	35.21
3792	NASDAQ	NICE	Wed, Feb 16, 2011	35.41	35.72	35.26	35.59
3791	NASDAQ	NICE	Tue, Feb 15, 2011	35.20	35.93	34.92	35.04
3790	NASDAQ	NICE	Mon, Feb 14, 2011	34.58	34.68	34.12	34.35
3789	NASDAQ	NICE	Fri, Feb 11, 2011	34.28	34.67	34.04	34.60
3788	NASDAQ	NICE	Thu, Feb 10, 2011	33.27	34.65	33.08	34.31
3787	NASDAQ	NICE	Wed, Feb 9, 2011	33.94	34.14	33.85	34.05
3786	NASDAQ	NICE	Tue, Feb 8, 2011	34.01	34.10	33.68	34.01
3785	NASDAQ	NICE	Mon, Feb 7, 2011	33.70	34.35	33.70	33.92
3784	NASDAQ	NICE	Fri, Feb 4, 2011	33.35	33.75	33.08	33.54
3783	NASDAQ	NICE	Thu, Feb 3, 2011	33.00	33.59	32.82	33.57
3782	NASDAQ	NICE	Wed, Feb 2, 2011	32.81	33.57	32.81	33.07
3781	NASDAQ	NICE	Tue, Feb 1, 2011	32.26	33.13	32.01	32.86
3780	NASDAQ	NICE	Mon, Jan 31, 2011	32.66	32.88	32.41	32.72
3779	NASDAQ	NICE	Fri, Jan 28, 2011	34.83	34.84	33.26	33.40
3778	NASDAQ	NICE	Thu, Jan 27, 2011	34.15	35.21	34.06	35.02
3777	NASDAQ	NICE	Wed, Jan 26, 2011	33.94	34.38	33.61	34.33
3776	NASDAQ	NICE	Tue, Jan 25, 2011	34.66	34.66	33.88	34.21
3775	NASDAQ	NICE	Mon, Jan 24, 2011	34.83	35.06	34.77	34.95
3774	NASDAQ	NICE	Fri, Jan 21, 2011	34.92	35.05	34.68	34.83
3773	NASDAQ	NICE	Thu, Jan 20, 2011	35.54	35.54	34.55	34.60
3772	NASDAQ	NICE	Wed, Jan 19, 2011	36.05	36.23	35.51	35.79
3771	NASDAQ	NICE	Tue, Jan 18, 2011	35.20	35.86	35.20	35.86
3770	NASDAQ	NICE	Fri, Jan 14, 2011	35.54	35.62	35.30	35.41
3769	NASDAQ	NICE	Thu, Jan 13, 2011	35.17	35.43	35.09	35.40
3768	NASDAQ	NICE	Wed, Jan 12, 2011	34.81	35.41	34.81	35.15
3767	NASDAQ	NICE	Tue, Jan 11, 2011	34.17	34.64	33.97	34.49
3766	NASDAQ	NICE	Mon, Jan 10, 2011	33.72	34.16	33.58	34.05
3765	NASDAQ	NICE	Fri, Jan 7, 2011	34.97	34.97	34.23	34.45
3764	NASDAQ	NICE	Thu, Jan 6, 2011	34.98	35.20	34.76	34.88
3763	NASDAQ	NICE	Wed, Jan 5, 2011	35.09	35.23	34.77	34.94
3762	NASDAQ	NICE	Tue, Jan 4, 2011	35.80	35.80	34.90	35.29
3761	NASDAQ	NICE	Mon, Jan 3, 2011	35.21	35.82	35.21	35.69
3760	NASDAQ	NICE	Fri, Dec 31, 2010	34.78	35.04	34.62	34.90
3759	NASDAQ	NICE	Thu, Dec 30, 2010	35.15	35.20	34.74	34.85
3758	NASDAQ	NICE	Wed, Dec 29, 2010	34.56	35.04	34.56	34.99
3757	NASDAQ	NICE	Tue, Dec 28, 2010	34.40	34.43	34.19	34.31
3756	NASDAQ	NICE	Mon, Dec 27, 2010	34.42	34.50	34.22	34.42
3755	NASDAQ	NICE	Thu, Dec 23, 2010	34.25	34.69	34.16	34.60
3754	NASDAQ	NICE	Wed, Dec 22, 2010	34.00	34.18	33.92	34.18
3753	NASDAQ	NICE	Tue, Dec 21, 2010	33.47	34.17	33.47	33.84
3752	NASDAQ	NICE	Mon, Dec 20, 2010	33.30	33.30	32.81	33.25
3751	NASDAQ	NICE	Fri, Dec 17, 2010	33.51	33.51	33.24	33.29
3750	NASDAQ	NICE	Thu, Dec 16, 2010	33.65	33.70	33.28	33.41
3749	NASDAQ	NICE	Wed, Dec 15, 2010	33.00	33.85	32.94	33.32
3748	NASDAQ	NICE	Tue, Dec 14, 2010	32.42	32.95	32.37	32.92
3747	NASDAQ	NICE	Mon, Dec 13, 2010	32.30	32.53	32.04	32.36
3746	NASDAQ	NICE	Fri, Dec 10, 2010	32.20	32.37	31.76	32.36
3745	NASDAQ	NICE	Thu, Dec 9, 2010	32.24	32.73	32.10	32.33
3744	NASDAQ	NICE	Wed, Dec 8, 2010	31.45	32.69	31.34	32.44
3743	NASDAQ	NICE	Tue, Dec 7, 2010	31.50	31.71	31.18	31.25
3742	NASDAQ	NICE	Mon, Dec 6, 2010	30.75	31.32	30.61	31.19
3741	NASDAQ	NICE	Fri, Dec 3, 2010	30.54	31.13	30.47	30.97
3740	NASDAQ	NICE	Thu, Dec 2, 2010	30.52	31.10	30.33	30.70
3739	NASDAQ	NICE	Wed, Dec 1, 2010	30.59	30.82	30.57	30.76
3738	NASDAQ	NICE	Tue, Nov 30, 2010	30.43	30.77	30.30	30.67
3737	NASDAQ	NICE	Mon, Nov 29, 2010	31.49	31.53	30.64	31.10
3736	NASDAQ	NICE	Fri, Nov 26, 2010	32.19	32.19	31.55	31.77
3735	NASDAQ	NICE	Wed, Nov 24, 2010	32.52	32.81	32.52	32.64
3734	NASDAQ	NICE	Tue, Nov 23, 2010	32.58	32.59	32.24	32.40
3733	NASDAQ	NICE	Mon, Nov 22, 2010	32.85	33.43	32.51	32.92
3732	NASDAQ	NICE	Fri, Nov 19, 2010	32.89	33.07	32.56	32.66
3731	NASDAQ	NICE	Thu, Nov 18, 2010	31.90	32.42	31.82	32.30
3730	NASDAQ	NICE	Wed, Nov 17, 2010	31.32	31.60	31.32	31.52
3729	NASDAQ	NICE	Tue, Nov 16, 2010	31.88	32.03	31.17	31.32
3728	NASDAQ	NICE	Mon, Nov 15, 2010	32.31	32.67	32.10	32.23
3727	NASDAQ	NICE	Fri, Nov 12, 2010	32.75	32.80	31.64	31.91
3726	NASDAQ	NICE	Thu, Nov 11, 2010	32.96	33.21	32.60	32.97
3725	NASDAQ	NICE	Wed, Nov 10, 2010	33.29	33.57	33.13	33.57
3724	NASDAQ	NICE	Tue, Nov 9, 2010	33.09	33.48	32.90	33.05
3723	NASDAQ	NICE	Mon, Nov 8, 2010	32.85	33.18	32.81	32.99
3722	NASDAQ	NICE	Fri, Nov 5, 2010	32.95	32.98	32.62	32.79
3721	NASDAQ	NICE	Thu, Nov 4, 2010	32.60	33.05	32.44	33.01
3720	NASDAQ	NICE	Wed, Nov 3, 2010	32.63	32.74	32.31	32.71
3719	NASDAQ	NICE	Tue, Nov 2, 2010	33.24	33.36	32.94	33.07
3718	NASDAQ	NICE	Mon, Nov 1, 2010	33.45	33.58	33.25	33.27
3717	NASDAQ	NICE	Fri, Oct 29, 2010	33.00	33.60	32.90	33.49
3716	NASDAQ	NICE	Thu, Oct 28, 2010	32.72	33.00	32.47	32.98
3715	NASDAQ	NICE	Wed, Oct 27, 2010	32.15	32.59	31.95	32.59
3714	NASDAQ	NICE	Tue, Oct 26, 2010	32.40	32.50	32.19	32.50
3713	NASDAQ	NICE	Mon, Oct 25, 2010	33.00	33.19	32.85	32.92
3712	NASDAQ	NICE	Fri, Oct 22, 2010	32.30	32.58	32.18	32.47
3711	NASDAQ	NICE	Thu, Oct 21, 2010	32.48	32.73	32.06	32.30
3710	NASDAQ	NICE	Wed, Oct 20, 2010	32.11	32.42	32.06	32.25
3709	NASDAQ	NICE	Tue, Oct 19, 2010	31.65	32.46	31.50	32.10
3708	NASDAQ	NICE	Mon, Oct 18, 2010	32.30	32.54	32.01	32.46
3707	NASDAQ	NICE	Fri, Oct 15, 2010	32.54	32.71	32.33	32.67
3706	NASDAQ	NICE	Thu, Oct 14, 2010	32.31	32.75	32.27	32.39
3705	NASDAQ	NICE	Wed, Oct 13, 2010	32.42	32.57	32.29	32.47
3704	NASDAQ	NICE	Tue, Oct 12, 2010	32.59	32.59	32.22	32.26
3703	NASDAQ	NICE	Mon, Oct 11, 2010	32.50	32.78	32.36	32.76
3702	NASDAQ	NICE	Fri, Oct 8, 2010	32.17	32.47	32.12	32.36
3701	NASDAQ	NICE	Thu, Oct 7, 2010	32.25	32.44	32.00	32.35
3700	NASDAQ	NICE	Wed, Oct 6, 2010	32.58	32.69	32.18	32.29
3699	NASDAQ	NICE	Tue, Oct 5, 2010	32.16	32.54	32.16	32.54
3698	NASDAQ	NICE	Mon, Oct 4, 2010	31.50	31.60	31.38	31.49
3697	NASDAQ	NICE	Fri, Oct 1, 2010	31.54	31.54	31.14	31.47
3696	NASDAQ	NICE	Thu, Sep 30, 2010	31.50	31.94	30.95	31.29
3695	NASDAQ	NICE	Wed, Sep 29, 2010	31.07	31.24	30.95	31.22
3694	NASDAQ	NICE	Tue, Sep 28, 2010	30.71	31.15	30.33	31.03
3693	NASDAQ	NICE	Mon, Sep 27, 2010	30.91	30.91	30.56	30.83
3692	NASDAQ	NICE	Fri, Sep 24, 2010	30.78	31.00	30.56	30.98
3691	NASDAQ	NICE	Thu, Sep 23, 2010	30.00	30.45	30.00	30.35
3690	NASDAQ	NICE	Wed, Sep 22, 2010	30.38	30.68	30.00	30.15
3689	NASDAQ	NICE	Tue, Sep 21, 2010	30.50	30.80	30.20	30.30
3688	NASDAQ	NICE	Mon, Sep 20, 2010	29.15	29.63	28.97	29.60
3687	NASDAQ	NICE	Fri, Sep 17, 2010	28.80	29.24	28.52	29.07
3686	NASDAQ	NICE	Thu, Sep 16, 2010	28.87	29.13	28.57	28.61
3685	NASDAQ	NICE	Wed, Sep 15, 2010	28.53	29.07	28.47	28.88
3684	NASDAQ	NICE	Tue, Sep 14, 2010	28.56	28.84	28.39	28.62
3683	NASDAQ	NICE	Mon, Sep 13, 2010	28.71	28.87	28.44	28.70
3682	NASDAQ	NICE	Fri, Sep 10, 2010	28.70	28.80	28.59	28.70
3681	NASDAQ	NICE	Thu, Sep 9, 2010	28.50	28.90	28.37	28.68
3680	NASDAQ	NICE	Wed, Sep 8, 2010	28.23	28.35	28.07	28.27
3679	NASDAQ	NICE	Tue, Sep 7, 2010	28.21	28.33	28.01	28.10
3678	NASDAQ	NICE	Fri, Sep 3, 2010	28.35	28.59	28.35	28.48
3677	NASDAQ	NICE	Thu, Sep 2, 2010	27.99	28.44	27.90	28.34
3676	NASDAQ	NICE	Wed, Sep 1, 2010	27.70	27.98	27.70	27.85
3675	NASDAQ	NICE	Tue, Aug 31, 2010	26.67	26.97	26.62	26.80
3674	NASDAQ	NICE	Mon, Aug 30, 2010	26.60	26.88	26.54	26.57
3673	NASDAQ	NICE	Fri, Aug 27, 2010	26.55	26.79	26.22	26.77
3672	NASDAQ	NICE	Thu, Aug 26, 2010	26.56	26.83	26.38	26.40
3671	NASDAQ	NICE	Wed, Aug 25, 2010	26.38	26.66	25.95	26.58
3670	NASDAQ	NICE	Tue, Aug 24, 2010	27.02	27.12	26.67	26.82
3669	NASDAQ	NICE	Mon, Aug 23, 2010	28.04	28.04	27.49	27.50
3668	NASDAQ	NICE	Fri, Aug 20, 2010	27.98	28.04	27.66	27.92
3667	NASDAQ	NICE	Thu, Aug 19, 2010	28.46	28.57	27.87	27.96
3666	NASDAQ	NICE	Wed, Aug 18, 2010	28.61	28.70	28.43	28.48
3665	NASDAQ	NICE	Tue, Aug 17, 2010	28.38	28.75	28.33	28.49
3664	NASDAQ	NICE	Mon, Aug 16, 2010	27.90	28.38	27.75	28.26
3663	NASDAQ	NICE	Fri, Aug 13, 2010	27.74	28.22	27.69	27.89
3662	NASDAQ	NICE	Thu, Aug 12, 2010	27.56	27.85	27.39	27.80
3661	NASDAQ	NICE	Wed, Aug 11, 2010	28.12	28.17	27.61	27.99
3660	NASDAQ	NICE	Tue, Aug 10, 2010	28.71	28.93	28.40	28.68
3659	NASDAQ	NICE	Mon, Aug 9, 2010	29.25	29.38	29.09	29.22
3658	NASDAQ	NICE	Fri, Aug 6, 2010	29.00	29.26	28.75	29.26
3657	NASDAQ	NICE	Thu, Aug 5, 2010	29.25	29.33	28.85	29.26
3656	NASDAQ	NICE	Wed, Aug 4, 2010	29.49	29.72	29.34	29.50
3655	NASDAQ	NICE	Tue, Aug 3, 2010	29.10	29.64	28.95	29.44
3654	NASDAQ	NICE	Mon, Aug 2, 2010	28.97	29.18	28.91	29.09
3653	NASDAQ	NICE	Fri, Jul 30, 2010	28.11	28.80	27.93	28.67
3652	NASDAQ	NICE	Thu, Jul 29, 2010	28.60	28.80	28.19	28.41
3651	NASDAQ	NICE	Wed, Jul 28, 2010	28.40	28.49	28.08	28.14
3650	NASDAQ	NICE	Tue, Jul 27, 2010	28.28	28.48	28.00	28.17
3649	NASDAQ	NICE	Mon, Jul 26, 2010	27.35	27.98	27.35	27.97
3648	NASDAQ	NICE	Fri, Jul 23, 2010	26.70	27.22	26.55	26.93
3647	NASDAQ	NICE	Thu, Jul 22, 2010	26.05	26.80	26.05	26.76
3646	NASDAQ	NICE	Wed, Jul 21, 2010	26.00	26.23	25.71	25.79
3645	NASDAQ	NICE	Tue, Jul 20, 2010	25.80	26.03	25.44	26.00
3644	NASDAQ	NICE	Mon, Jul 19, 2010	26.23	26.40	25.86	25.96
3643	NASDAQ	NICE	Fri, Jul 16, 2010	26.66	26.80	26.17	26.31
3642	NASDAQ	NICE	Thu, Jul 15, 2010	26.92	27.20	26.54	26.83
3641	NASDAQ	NICE	Wed, Jul 14, 2010	26.85	27.14	26.63	27.10
3640	NASDAQ	NICE	Tue, Jul 13, 2010	26.65	27.19	26.62	27.07
3639	NASDAQ	NICE	Mon, Jul 12, 2010	26.24	26.59	26.01	26.35
3638	NASDAQ	NICE	Fri, Jul 9, 2010	26.12	26.46	25.89	26.32
3637	NASDAQ	NICE	Thu, Jul 8, 2010	26.30	26.93	26.08	26.15
3636	NASDAQ	NICE	Wed, Jul 7, 2010	25.69	26.22	25.57	26.11
3635	NASDAQ	NICE	Tue, Jul 6, 2010	26.10	26.60	25.73	25.96
3634	NASDAQ	NICE	Fri, Jul 2, 2010	25.84	25.87	25.43	25.55
3633	NASDAQ	NICE	Thu, Jul 1, 2010	25.66	25.88	25.25	25.79
3632	NASDAQ	NICE	Wed, Jun 30, 2010	25.30	25.88	25.10	25.49
3631	NASDAQ	NICE	Tue, Jun 29, 2010	26.26	26.26	25.41	25.46
3630	NASDAQ	NICE	Mon, Jun 28, 2010	26.95	27.07	26.50	26.85
3629	NASDAQ	NICE	Fri, Jun 25, 2010	27.58	27.75	27.31	27.40
3628	NASDAQ	NICE	Thu, Jun 24, 2010	27.68	27.84	27.22	27.41
3627	NASDAQ	NICE	Wed, Jun 23, 2010	28.19	28.26	27.81	27.96
3626	NASDAQ	NICE	Tue, Jun 22, 2010	28.48	28.57	27.98	28.01
3625	NASDAQ	NICE	Mon, Jun 21, 2010	28.28	28.67	28.23	28.31
3624	NASDAQ	NICE	Fri, Jun 18, 2010	28.30	28.40	28.11	28.21
3623	NASDAQ	NICE	Thu, Jun 17, 2010	28.50	28.50	28.03	28.35
3622	NASDAQ	NICE	Wed, Jun 16, 2010	28.42	28.95	28.23	28.63
3621	NASDAQ	NICE	Tue, Jun 15, 2010	28.46	28.93	28.28	28.88
3620	NASDAQ	NICE	Mon, Jun 14, 2010	28.61	29.00	28.39	28.40
3619	NASDAQ	NICE	Fri, Jun 11, 2010	27.80	28.22	27.80	28.14
3618	NASDAQ	NICE	Thu, Jun 10, 2010	27.64	28.12	27.59	27.96
3617	NASDAQ	NICE	Wed, Jun 9, 2010	26.72	27.38	26.69	26.83
3616	NASDAQ	NICE	Tue, Jun 8, 2010	26.72	26.96	26.50	26.73
3615	NASDAQ	NICE	Mon, Jun 7, 2010	28.10	28.16	27.00	27.03
3614	NASDAQ	NICE	Fri, Jun 4, 2010	28.70	29.05	28.24	28.35
3613	NASDAQ	NICE	Thu, Jun 3, 2010	29.24	29.49	29.02	29.43
3612	NASDAQ	NICE	Wed, Jun 2, 2010	28.62	29.10	28.41	29.08
3611	NASDAQ	NICE	Tue, Jun 1, 2010	28.59	28.87	28.29	28.41
3610	NASDAQ	NICE	Fri, May 28, 2010	30.38	30.41	29.48	29.82
3609	NASDAQ	NICE	Thu, May 27, 2010	29.58	30.25	29.49	30.22
3608	NASDAQ	NICE	Wed, May 26, 2010	29.03	29.40	28.40	28.59
3607	NASDAQ	NICE	Tue, May 25, 2010	28.90	29.38	28.14	29.26
3606	NASDAQ	NICE	Mon, May 24, 2010	29.96	30.19	29.77	29.80
3605	NASDAQ	NICE	Fri, May 21, 2010	29.19	29.87	29.00	29.43
3604	NASDAQ	NICE	Thu, May 20, 2010	29.96	30.05	29.26	29.69
3603	NASDAQ	NICE	Wed, May 19, 2010	30.93	31.08	30.19	30.66
3602	NASDAQ	NICE	Tue, May 18, 2010	31.47	31.68	30.95	31.32
3601	NASDAQ	NICE	Mon, May 17, 2010	31.14	31.56	30.90	31.33
3600	NASDAQ	NICE	Fri, May 14, 2010	31.60	31.73	31.05	31.33
3599	NASDAQ	NICE	Thu, May 13, 2010	32.22	32.45	31.79	31.85
3598	NASDAQ	NICE	Wed, May 12, 2010	31.99	32.40	31.80	32.23
3597	NASDAQ	NICE	Tue, May 11, 2010	30.65	31.74	30.37	31.39
3596	NASDAQ	NICE	Mon, May 10, 2010	30.60	30.86	30.32	30.82
3595	NASDAQ	NICE	Fri, May 7, 2010	28.76	28.88	27.87	28.51
3594	NASDAQ	NICE	Thu, May 6, 2010	29.57	29.82	27.90	28.86
3593	NASDAQ	NICE	Wed, May 5, 2010	30.16	30.20	29.39	29.81
3592	NASDAQ	NICE	Tue, May 4, 2010	31.25	31.26	30.25	30.59
3591	NASDAQ	NICE	Mon, May 3, 2010	31.70	32.06	31.51	31.91
3590	NASDAQ	NICE	Fri, Apr 30, 2010	32.25	32.25	31.81	31.81
3589	NASDAQ	NICE	Thu, Apr 29, 2010	32.16	32.27	32.00	32.13
3588	NASDAQ	NICE	Wed, Apr 28, 2010	33.12	33.12	32.22	32.30
3587	NASDAQ	NICE	Tue, Apr 27, 2010	33.42	33.49	32.94	32.99
3586	NASDAQ	NICE	Mon, Apr 26, 2010	33.43	33.77	33.15	33.77
3585	NASDAQ	NICE	Fri, Apr 23, 2010	32.80	33.21	32.53	33.13
3584	NASDAQ	NICE	Thu, Apr 22, 2010	32.37	32.89	32.27	32.77
3583	NASDAQ	NICE	Wed, Apr 21, 2010	32.45	32.55	32.12	32.53
3582	NASDAQ	NICE	Tue, Apr 20, 2010	32.23	32.38	32.01	32.28
3581	NASDAQ	NICE	Mon, Apr 19, 2010	32.08	32.12	31.71	32.04
3580	NASDAQ	NICE	Fri, Apr 16, 2010	32.79	33.00	32.10	32.35
3579	NASDAQ	NICE	Thu, Apr 15, 2010	32.70	32.88	32.47	32.79
3578	NASDAQ	NICE	Wed, Apr 14, 2010	32.77	33.04	32.58	33.03
3577	NASDAQ	NICE	Tue, Apr 13, 2010	32.65	32.73	32.35	32.70
3576	NASDAQ	NICE	Mon, Apr 12, 2010	32.80	32.97	32.71	32.83
3575	NASDAQ	NICE	Fri, Apr 9, 2010	32.38	32.69	31.99	32.64
3574	NASDAQ	NICE	Thu, Apr 8, 2010	32.23	32.30	31.86	32.13
3573	NASDAQ	NICE	Wed, Apr 7, 2010	33.00	33.00	32.53	32.60
3572	NASDAQ	NICE	Tue, Apr 6, 2010	33.02	33.11	32.82	33.07
3571	NASDAQ	NICE	Mon, Apr 5, 2010	32.70	32.81	32.33	32.56
3570	NASDAQ	NICE	Thu, Apr 1, 2010	32.20	32.60	32.16	32.57
3569	NASDAQ	NICE	Wed, Mar 31, 2010	31.74	32.15	31.59	31.75
3568	NASDAQ	NICE	Tue, Mar 30, 2010	32.11	32.20	31.93	32.00
3567	NASDAQ	NICE	Mon, Mar 29, 2010	32.49	32.49	31.81	32.03
3566	NASDAQ	NICE	Fri, Mar 26, 2010	32.42	32.55	32.12	32.31
3565	NASDAQ	NICE	Thu, Mar 25, 2010	32.70	32.72	32.05	32.16
3564	NASDAQ	NICE	Wed, Mar 24, 2010	33.08	33.25	31.51	32.25
3563	NASDAQ	NICE	Tue, Mar 23, 2010	33.18	33.42	32.86	33.36
3562	NASDAQ	NICE	Mon, Mar 22, 2010	33.07	33.55	32.92	33.39
3561	NASDAQ	NICE	Fri, Mar 19, 2010	33.78	33.80	32.76	33.43
3560	NASDAQ	NICE	Thu, Mar 18, 2010	33.63	33.97	33.50	33.79
3559	NASDAQ	NICE	Wed, Mar 17, 2010	33.50	33.78	33.21	33.43
3558	NASDAQ	NICE	Tue, Mar 16, 2010	32.67	32.99	32.30	32.94
3557	NASDAQ	NICE	Mon, Mar 15, 2010	32.50	32.66	31.89	32.45
3556	NASDAQ	NICE	Fri, Mar 12, 2010	32.80	32.88	32.42	32.55
3555	NASDAQ	NICE	Thu, Mar 11, 2010	32.96	33.09	32.55	32.74
3554	NASDAQ	NICE	Wed, Mar 10, 2010	32.98	33.10	32.85	32.96
3553	NASDAQ	NICE	Tue, Mar 9, 2010	32.52	33.00	32.41	32.76
3552	NASDAQ	NICE	Mon, Mar 8, 2010	32.70	32.93	32.47	32.77
3551	NASDAQ	NICE	Fri, Mar 5, 2010	31.47	32.24	31.38	31.97
3550	NASDAQ	NICE	Thu, Mar 4, 2010	31.08	31.43	30.97	31.19
3549	NASDAQ	NICE	Wed, Mar 3, 2010	30.65	30.96	30.54	30.67
3548	NASDAQ	NICE	Tue, Mar 2, 2010	31.26	31.26	30.14	30.75
3547	NASDAQ	NICE	Mon, Mar 1, 2010	31.15	31.31	30.95	31.28
3546	NASDAQ	NICE	Fri, Feb 26, 2010	30.96	30.97	30.56	30.76
3545	NASDAQ	NICE	Thu, Feb 25, 2010	30.74	31.07	30.16	30.99
3544	NASDAQ	NICE	Wed, Feb 24, 2010	31.04	31.44	31.04	31.28
3543	NASDAQ	NICE	Tue, Feb 23, 2010	30.50	30.55	30.11	30.38
3542	NASDAQ	NICE	Mon, Feb 22, 2010	30.41	30.47	30.22	30.37
3541	NASDAQ	NICE	Fri, Feb 19, 2010	30.85	31.05	30.48	30.50
3540	NASDAQ	NICE	Thu, Feb 18, 2010	30.90	31.23	30.78	30.89
3539	NASDAQ	NICE	Wed, Feb 17, 2010	30.83	31.36	30.60	31.09
3538	NASDAQ	NICE	Tue, Feb 16, 2010	30.04	30.31	29.73	30.25
3537	NASDAQ	NICE	Fri, Feb 12, 2010	29.62	30.12	29.60	30.01
3536	NASDAQ	NICE	Thu, Feb 11, 2010	29.66	30.11	29.45	30.07
3535	NASDAQ	NICE	Wed, Feb 10, 2010	29.72	30.04	29.72	29.80
3534	NASDAQ	NICE	Tue, Feb 9, 2010	29.70	30.24	29.63	29.98
3533	NASDAQ	NICE	Mon, Feb 8, 2010	28.75	29.28	28.46	28.87
3532	NASDAQ	NICE	Fri, Feb 5, 2010	29.05	29.14	28.22	28.82
3531	NASDAQ	NICE	Thu, Feb 4, 2010	29.74	29.74	29.04	29.15
3530	NASDAQ	NICE	Wed, Feb 3, 2010	30.18	30.18	29.81	30.03
3529	NASDAQ	NICE	Tue, Feb 2, 2010	29.79	30.73	29.79	30.42
3528	NASDAQ	NICE	Mon, Feb 1, 2010	29.10	29.54	29.03	29.46
3527	NASDAQ	NICE	Fri, Jan 29, 2010	29.40	29.87	28.99	29.11
3526	NASDAQ	NICE	Thu, Jan 28, 2010	29.75	29.75	29.05	29.30
3525	NASDAQ	NICE	Wed, Jan 27, 2010	29.56	29.85	29.10	29.80
3524	NASDAQ	NICE	Tue, Jan 26, 2010	30.03	30.24	29.95	29.96
3523	NASDAQ	NICE	Mon, Jan 25, 2010	30.18	30.37	29.56	30.02
3522	NASDAQ	NICE	Fri, Jan 22, 2010	30.70	30.70	30.00	30.00
3521	NASDAQ	NICE	Thu, Jan 21, 2010	31.40	31.40	30.60	30.80
3520	NASDAQ	NICE	Wed, Jan 20, 2010	32.00	32.02	31.10	31.57
3519	NASDAQ	NICE	Tue, Jan 19, 2010	32.00	32.62	32.00	32.45
3518	NASDAQ	NICE	Fri, Jan 15, 2010	32.42	32.49	32.00	32.03
3517	NASDAQ	NICE	Thu, Jan 14, 2010	32.29	32.49	32.21	32.39
3516	NASDAQ	NICE	Wed, Jan 13, 2010	32.47	32.64	32.16	32.54
3515	NASDAQ	NICE	Tue, Jan 12, 2010	33.00	33.00	32.45	32.88
3514	NASDAQ	NICE	Mon, Jan 11, 2010	33.46	33.60	33.00	33.23
3513	NASDAQ	NICE	Fri, Jan 8, 2010	33.83	34.00	33.27	33.39
3512	NASDAQ	NICE	Thu, Jan 7, 2010	33.49	33.80	33.26	33.67
3511	NASDAQ	NICE	Wed, Jan 6, 2010	33.38	34.30	32.85	33.01
3510	NASDAQ	NICE	Tue, Jan 5, 2010	31.57	31.68	31.41	31.60
3509	NASDAQ	NICE	Mon, Jan 4, 2010	31.12	31.73	30.77	31.72
3508	NASDAQ	NICE	Thu, Dec 31, 2009	31.33	31.33	30.94	31.04
3507	NASDAQ	NICE	Wed, Dec 30, 2009	31.57	31.69	31.29	31.48
3506	NASDAQ	NICE	Tue, Dec 29, 2009	31.84	31.84	31.51	31.54
3505	NASDAQ	NICE	Mon, Dec 28, 2009	31.23	31.80	31.23	31.71
3504	NASDAQ	NICE	Thu, Dec 24, 2009	31.43	31.78	31.43	31.71
3503	NASDAQ	NICE	Wed, Dec 23, 2009	31.30	31.49	31.01	31.40
3502	NASDAQ	NICE	Tue, Dec 22, 2009	31.19	31.67	31.17	31.49
3501	NASDAQ	NICE	Mon, Dec 21, 2009	30.55	31.00	30.54	30.97
3500	NASDAQ	NICE	Fri, Dec 18, 2009	30.32	30.32	29.68	30.17
3499	NASDAQ	NICE	Thu, Dec 17, 2009	30.25	30.31	30.04	30.25
3498	NASDAQ	NICE	Wed, Dec 16, 2009	30.48	30.78	30.31	30.48
3497	NASDAQ	NICE	Tue, Dec 15, 2009	30.31	30.56	30.14	30.39
3496	NASDAQ	NICE	Mon, Dec 14, 2009	30.22	30.79	30.20	30.77
3495	NASDAQ	NICE	Fri, Dec 11, 2009	29.91	30.19	29.83	30.14
3494	NASDAQ	NICE	Thu, Dec 10, 2009	30.41	30.47	29.75	29.77
3493	NASDAQ	NICE	Wed, Dec 9, 2009	30.19	30.30	30.03	30.29
3492	NASDAQ	NICE	Tue, Dec 8, 2009	30.10	30.28	29.95	30.05
3491	NASDAQ	NICE	Mon, Dec 7, 2009	29.86	30.44	29.70	30.15
3490	NASDAQ	NICE	Fri, Dec 4, 2009	30.16	30.48	30.12	30.44
3489	NASDAQ	NICE	Thu, Dec 3, 2009	30.31	30.48	29.94	29.94
3488	NASDAQ	NICE	Wed, Dec 2, 2009	30.41	30.56	30.10	30.40
3487	NASDAQ	NICE	Tue, Dec 1, 2009	30.40	30.63	30.22	30.63
3486	NASDAQ	NICE	Mon, Nov 30, 2009	30.56	30.57	29.98	30.31
3485	NASDAQ	NICE	Fri, Nov 27, 2009	29.90	30.78	29.81	30.30
3484	NASDAQ	NICE	Wed, Nov 25, 2009	30.48	30.86	30.48	30.68
3483	NASDAQ	NICE	Tue, Nov 24, 2009	30.24	30.40	29.91	30.09
3482	NASDAQ	NICE	Mon, Nov 23, 2009	30.15	30.39	30.11	30.36
3481	NASDAQ	NICE	Fri, Nov 20, 2009	29.73	29.86	29.55	29.86
3480	NASDAQ	NICE	Thu, Nov 19, 2009	29.71	29.91	29.56	29.73
3479	NASDAQ	NICE	Wed, Nov 18, 2009	30.05	30.08	29.62	29.98
3478	NASDAQ	NICE	Tue, Nov 17, 2009	29.06	29.68	29.05	29.68
3477	NASDAQ	NICE	Mon, Nov 16, 2009	29.32	29.56	29.15	29.20
3476	NASDAQ	NICE	Fri, Nov 13, 2009	29.15	29.39	29.12	29.26
3475	NASDAQ	NICE	Thu, Nov 12, 2009	29.45	29.67	28.90	29.04
3474	NASDAQ	NICE	Wed, Nov 11, 2009	29.86	29.92	29.53	29.89
3473	NASDAQ	NICE	Tue, Nov 10, 2009	29.74	29.89	29.13	29.24
3472	NASDAQ	NICE	Mon, Nov 9, 2009	30.35	30.88	30.35	30.45
3471	NASDAQ	NICE	Fri, Nov 6, 2009	30.00	30.40	29.87	30.21
3470	NASDAQ	NICE	Thu, Nov 5, 2009	29.41	30.13	29.40	30.09
3469	NASDAQ	NICE	Wed, Nov 4, 2009	28.31	29.42	28.24	29.07
3468	NASDAQ	NICE	Tue, Nov 3, 2009	28.71	28.84	27.50	27.65
3467	NASDAQ	NICE	Mon, Nov 2, 2009	29.50	29.50	28.27	29.34
3466	NASDAQ	NICE	Fri, Oct 30, 2009	31.81	31.99	30.82	30.97
3465	NASDAQ	NICE	Thu, Oct 29, 2009	31.13	31.94	31.00	31.88
3464	NASDAQ	NICE	Wed, Oct 28, 2009	32.32	32.36	30.82	30.92
3463	NASDAQ	NICE	Tue, Oct 27, 2009	33.22	33.39	32.10	32.63
3462	NASDAQ	NICE	Mon, Oct 26, 2009	33.14	33.42	32.46	32.76
3461	NASDAQ	NICE	Fri, Oct 23, 2009	33.25	33.35	32.62	32.88
3460	NASDAQ	NICE	Thu, Oct 22, 2009	33.38	33.41	32.92	33.26
3459	NASDAQ	NICE	Wed, Oct 21, 2009	32.75	33.23	32.68	32.88
3458	NASDAQ	NICE	Tue, Oct 20, 2009	32.84	32.99	32.45	32.56
3457	NASDAQ	NICE	Mon, Oct 19, 2009	32.12	32.60	31.75	32.44
3456	NASDAQ	NICE	Fri, Oct 16, 2009	31.40	31.92	31.30	31.41
3455	NASDAQ	NICE	Thu, Oct 15, 2009	31.80	31.95	31.21	31.32
3454	NASDAQ	NICE	Wed, Oct 14, 2009	31.79	32.40	31.55	31.85
3453	NASDAQ	NICE	Tue, Oct 13, 2009	30.72	30.99	30.30	30.55
3452	NASDAQ	NICE	Mon, Oct 12, 2009	30.90	31.08	30.57	30.69
3451	NASDAQ	NICE	Fri, Oct 9, 2009	30.29	30.53	30.22	30.49
3450	NASDAQ	NICE	Thu, Oct 8, 2009	30.23	30.56	30.23	30.51
3449	NASDAQ	NICE	Wed, Oct 7, 2009	30.02	30.17	29.76	29.96
3448	NASDAQ	NICE	Tue, Oct 6, 2009	30.21	30.47	30.05	30.23
3447	NASDAQ	NICE	Mon, Oct 5, 2009	29.83	30.05	29.33	29.92
3446	NASDAQ	NICE	Fri, Oct 2, 2009	29.58	29.75	29.33	29.44
3445	NASDAQ	NICE	Thu, Oct 1, 2009	30.13	30.13	29.57	29.79
3444	NASDAQ	NICE	Wed, Sep 30, 2009	30.83	30.96	29.77	30.44
3443	NASDAQ	NICE	Tue, Sep 29, 2009	31.22	31.57	30.78	30.83
3442	NASDAQ	NICE	Mon, Sep 28, 2009	30.69	31.60	30.69	31.59
3441	NASDAQ	NICE	Fri, Sep 25, 2009	31.23	31.46	30.58	30.77
3440	NASDAQ	NICE	Thu, Sep 24, 2009	32.01	32.13	31.57	31.65
3439	NASDAQ	NICE	Wed, Sep 23, 2009	31.60	32.29	31.42	31.44
3438	NASDAQ	NICE	Tue, Sep 22, 2009	31.51	31.60	31.20	31.30
3437	NASDAQ	NICE	Mon, Sep 21, 2009	31.11	31.39	30.85	31.34
3436	NASDAQ	NICE	Fri, Sep 18, 2009	31.57	31.57	31.19	31.35
3435	NASDAQ	NICE	Thu, Sep 17, 2009	31.70	31.76	31.09	31.11
3434	NASDAQ	NICE	Wed, Sep 16, 2009	31.51	31.62	31.22	31.61
3433	NASDAQ	NICE	Tue, Sep 15, 2009	30.72	30.92	30.45	30.53
3432	NASDAQ	NICE	Mon, Sep 14, 2009	30.05	30.47	29.92	30.23
3431	NASDAQ	NICE	Fri, Sep 11, 2009	30.41	30.49	29.47	29.67
3430	NASDAQ	NICE	Thu, Sep 10, 2009	29.85	30.48	29.24	30.39
3429	NASDAQ	NICE	Wed, Sep 9, 2009	30.31	30.54	30.14	30.45
3428	NASDAQ	NICE	Tue, Sep 8, 2009	30.60	31.00	30.21	30.35
3427	NASDAQ	NICE	Fri, Sep 4, 2009	30.18	30.25	29.60	30.00
3426	NASDAQ	NICE	Thu, Sep 3, 2009	29.50	30.61	29.47	30.40
3425	NASDAQ	NICE	Wed, Sep 2, 2009	29.29	29.99	29.03	29.75
3424	NASDAQ	NICE	Tue, Sep 1, 2009	29.00	29.90	28.75	29.17
3423	NASDAQ	NICE	Mon, Aug 31, 2009	27.58	28.21	27.35	28.02
3422	NASDAQ	NICE	Fri, Aug 28, 2009	28.40	28.54	27.92	28.32
3421	NASDAQ	NICE	Thu, Aug 27, 2009	28.47	28.47	27.80	28.14
3420	NASDAQ	NICE	Wed, Aug 26, 2009	29.57	29.65	28.63	28.88
3419	NASDAQ	NICE	Tue, Aug 25, 2009	29.40	29.89	29.31	29.80
3418	NASDAQ	NICE	Mon, Aug 24, 2009	29.26	29.43	28.78	28.92
3417	NASDAQ	NICE	Fri, Aug 21, 2009	28.47	28.92	28.45	28.78
3416	NASDAQ	NICE	Thu, Aug 20, 2009	28.53	28.98	28.15	28.36
3415	NASDAQ	NICE	Wed, Aug 19, 2009	28.00	28.64	27.91	28.48
3414	NASDAQ	NICE	Tue, Aug 18, 2009	26.95	27.31	26.69	27.18
3413	NASDAQ	NICE	Mon, Aug 17, 2009	26.98	27.35	26.60	26.99
3412	NASDAQ	NICE	Fri, Aug 14, 2009	26.55	27.67	26.55	27.38
3411	NASDAQ	NICE	Thu, Aug 13, 2009	26.10	26.63	25.75	26.55
3410	NASDAQ	NICE	Wed, Aug 12, 2009	25.70	26.09	25.54	25.75
3409	NASDAQ	NICE	Tue, Aug 11, 2009	25.26	25.49	24.61	25.33
3408	NASDAQ	NICE	Mon, Aug 10, 2009	25.66	25.81	25.40	25.59
3407	NASDAQ	NICE	Fri, Aug 7, 2009	26.06	26.20	25.90	26.03
3406	NASDAQ	NICE	Thu, Aug 6, 2009	26.29	26.30	25.75	26.00
3405	NASDAQ	NICE	Wed, Aug 5, 2009	26.40	26.48	26.10	26.24
3404	NASDAQ	NICE	Tue, Aug 4, 2009	27.58	27.59	26.90	27.19
3403	NASDAQ	NICE	Mon, Aug 3, 2009	27.99	28.24	27.62	28.20
3402	NASDAQ	NICE	Fri, Jul 31, 2009	27.65	27.84	27.36	27.38
3401	NASDAQ	NICE	Thu, Jul 30, 2009	27.35	27.89	27.12	27.69
3400	NASDAQ	NICE	Wed, Jul 29, 2009	28.27	28.27	27.01	27.34
3399	NASDAQ	NICE	Tue, Jul 28, 2009	26.65	26.68	26.00	26.18
3398	NASDAQ	NICE	Mon, Jul 27, 2009	27.11	27.11	26.41	26.55
3397	NASDAQ	NICE	Fri, Jul 24, 2009	26.88	27.24	26.62	26.95
3396	NASDAQ	NICE	Thu, Jul 23, 2009	26.14	27.50	26.13	27.05
3395	NASDAQ	NICE	Wed, Jul 22, 2009	25.53	25.96	25.33	25.74
3394	NASDAQ	NICE	Tue, Jul 21, 2009	25.33	25.50	25.18	25.50
3393	NASDAQ	NICE	Mon, Jul 20, 2009	24.82	24.97	24.60	24.80
3392	NASDAQ	NICE	Fri, Jul 17, 2009	23.87	24.26	23.87	24.22
3391	NASDAQ	NICE	Thu, Jul 16, 2009	23.75	24.20	23.75	24.07
3390	NASDAQ	NICE	Wed, Jul 15, 2009	22.87	24.04	22.87	23.75
3389	NASDAQ	NICE	Tue, Jul 14, 2009	22.83	22.85	22.16	22.50
3388	NASDAQ	NICE	Mon, Jul 13, 2009	22.50	22.66	22.32	22.64
3387	NASDAQ	NICE	Fri, Jul 10, 2009	22.03	22.21	21.79	22.18
3386	NASDAQ	NICE	Thu, Jul 9, 2009	22.57	22.58	21.82	21.98
3385	NASDAQ	NICE	Wed, Jul 8, 2009	22.19	22.63	22.01	22.53
3384	NASDAQ	NICE	Tue, Jul 7, 2009	22.32	22.69	22.09	22.50
3383	NASDAQ	NICE	Mon, Jul 6, 2009	22.90	22.90	22.37	22.58
3382	NASDAQ	NICE	Thu, Jul 2, 2009	23.70	23.70	23.10	23.41
3381	NASDAQ	NICE	Wed, Jul 1, 2009	23.49	24.22	23.38	23.96
3380	NASDAQ	NICE	Tue, Jun 30, 2009	22.53	23.20	22.45	23.07
3379	NASDAQ	NICE	Mon, Jun 29, 2009	22.34	22.87	22.24	22.72
3378	NASDAQ	NICE	Fri, Jun 26, 2009	21.98	22.41	21.81	22.16
3377	NASDAQ	NICE	Thu, Jun 25, 2009	21.56	22.15	21.50	22.08
3376	NASDAQ	NICE	Wed, Jun 24, 2009	21.95	22.24	21.69	21.89
3375	NASDAQ	NICE	Tue, Jun 23, 2009	22.00	22.39	21.73	21.98
3374	NASDAQ	NICE	Mon, Jun 22, 2009	22.38	22.42	21.82	21.84
3373	NASDAQ	NICE	Fri, Jun 19, 2009	22.56	23.16	22.56	22.80
3372	NASDAQ	NICE	Thu, Jun 18, 2009	22.10	22.94	22.02	22.70
3371	NASDAQ	NICE	Wed, Jun 17, 2009	22.00	22.18	21.73	21.93
3370	NASDAQ	NICE	Tue, Jun 16, 2009	22.64	22.80	21.87	21.89
3369	NASDAQ	NICE	Mon, Jun 15, 2009	22.96	22.96	22.40	22.53
3368	NASDAQ	NICE	Fri, Jun 12, 2009	23.08	23.53	22.90	23.48
3367	NASDAQ	NICE	Thu, Jun 11, 2009	23.34	23.74	23.11	23.40
3366	NASDAQ	NICE	Wed, Jun 10, 2009	23.38	23.55	23.11	23.45
3365	NASDAQ	NICE	Tue, Jun 9, 2009	23.60	23.84	23.07	23.68
3364	NASDAQ	NICE	Mon, Jun 8, 2009	22.74	23.21	22.40	22.90
3363	NASDAQ	NICE	Fri, Jun 5, 2009	23.40	23.51	23.00	23.20
3362	NASDAQ	NICE	Thu, Jun 4, 2009	23.19	23.83	23.00	23.35
3361	NASDAQ	NICE	Wed, Jun 3, 2009	23.53	23.79	23.17	23.26
3360	NASDAQ	NICE	Tue, Jun 2, 2009	23.68	24.25	23.64	24.01
3359	NASDAQ	NICE	Mon, Jun 1, 2009	23.50	24.19	23.36	23.98
3358	NASDAQ	NICE	Fri, May 29, 2009	22.60	23.13	22.55	22.96
3357	NASDAQ	NICE	Thu, May 28, 2009	23.00	23.01	22.08	22.65
3356	NASDAQ	NICE	Wed, May 27, 2009	23.40	23.63	22.81	22.96
3355	NASDAQ	NICE	Tue, May 26, 2009	22.67	22.91	22.56	22.75
3354	NASDAQ	NICE	Fri, May 22, 2009	22.96	23.24	22.67	22.94
3353	NASDAQ	NICE	Thu, May 21, 2009	22.75	23.01	22.60	22.90
3352	NASDAQ	NICE	Wed, May 20, 2009	23.21	23.44	22.53	22.75
3351	NASDAQ	NICE	Tue, May 19, 2009	23.10	23.50	22.63	22.67
3350	NASDAQ	NICE	Mon, May 18, 2009	22.86	22.86	22.17	22.73
3349	NASDAQ	NICE	Fri, May 15, 2009	22.17	22.92	22.17	22.66
3348	NASDAQ	NICE	Thu, May 14, 2009	22.49	22.62	22.25	22.38
3347	NASDAQ	NICE	Wed, May 13, 2009	22.56	22.70	22.43	22.62
3346	NASDAQ	NICE	Tue, May 12, 2009	23.26	23.43	22.90	23.22
3345	NASDAQ	NICE	Mon, May 11, 2009	23.00	23.28	22.70	23.15
3344	NASDAQ	NICE	Fri, May 8, 2009	22.00	23.70	22.00	23.55
3343	NASDAQ	NICE	Thu, May 7, 2009	23.79	23.83	21.19	21.57
3342	NASDAQ	NICE	Wed, May 6, 2009	25.56	25.80	25.35	25.80
3341	NASDAQ	NICE	Tue, May 5, 2009	25.10	25.35	24.50	25.10
3340	NASDAQ	NICE	Mon, May 4, 2009	25.75	25.86	24.89	24.91
3339	NASDAQ	NICE	Fri, May 1, 2009	25.87	26.00	25.30	25.88
3338	NASDAQ	NICE	Thu, Apr 30, 2009	26.00	26.00	25.10	25.61
3337	NASDAQ	NICE	Wed, Apr 29, 2009	25.29	25.42	24.80	24.91
3336	NASDAQ	NICE	Tue, Apr 28, 2009	24.87	25.37	24.78	25.13
3335	NASDAQ	NICE	Mon, Apr 27, 2009	24.95	25.89	24.77	25.09
3334	NASDAQ	NICE	Fri, Apr 24, 2009	24.30	25.39	24.23	25.27
3333	NASDAQ	NICE	Thu, Apr 23, 2009	24.50	24.86	24.35	24.48
3332	NASDAQ	NICE	Wed, Apr 22, 2009	23.50	24.81	23.34	24.25
3331	NASDAQ	NICE	Tue, Apr 21, 2009	23.78	23.95	23.45	23.77
3330	NASDAQ	NICE	Mon, Apr 20, 2009	24.28	24.30	23.81	24.06
3329	NASDAQ	NICE	Fri, Apr 17, 2009	25.35	25.72	24.98	25.52
3328	NASDAQ	NICE	Thu, Apr 16, 2009	25.10	25.86	25.10	25.32
3327	NASDAQ	NICE	Wed, Apr 15, 2009	24.78	25.19	24.70	25.09
3326	NASDAQ	NICE	Tue, Apr 14, 2009	25.78	25.89	24.53	24.78
3325	NASDAQ	NICE	Mon, Apr 13, 2009	26.14	26.14	25.75	25.84
3324	NASDAQ	NICE	Thu, Apr 9, 2009	26.10	26.35	25.37	26.09
3323	NASDAQ	NICE	Wed, Apr 8, 2009	25.53	26.11	25.42	25.65
3322	NASDAQ	NICE	Tue, Apr 7, 2009	25.98	26.11	25.32	25.45
3321	NASDAQ	NICE	Mon, Apr 6, 2009	26.03	26.58	25.57	25.80
3320	NASDAQ	NICE	Fri, Apr 3, 2009	25.98	26.31	25.68	26.29
3319	NASDAQ	NICE	Thu, Apr 2, 2009	26.25	27.18	25.74	25.91
3318	NASDAQ	NICE	Wed, Apr 1, 2009	24.65	25.55	24.65	25.47
3317	NASDAQ	NICE	Tue, Mar 31, 2009	25.12	25.70	24.65	24.86
3316	NASDAQ	NICE	Mon, Mar 30, 2009	24.70	24.70	23.72	24.14
3315	NASDAQ	NICE	Fri, Mar 27, 2009	25.19	25.19	24.72	24.90
3314	NASDAQ	NICE	Thu, Mar 26, 2009	25.05	25.79	24.83	25.74
3313	NASDAQ	NICE	Wed, Mar 25, 2009	23.87	24.55	23.82	24.44
3312	NASDAQ	NICE	Tue, Mar 24, 2009	24.16	24.39	23.98	24.00
3311	NASDAQ	NICE	Mon, Mar 23, 2009	24.42	24.69	24.05	24.58
3310	NASDAQ	NICE	Fri, Mar 20, 2009	24.85	24.94	23.70	23.95
3309	NASDAQ	NICE	Thu, Mar 19, 2009	25.17	25.44	24.49	24.69
3308	NASDAQ	NICE	Wed, Mar 18, 2009	24.85	25.26	24.26	25.08
3307	NASDAQ	NICE	Tue, Mar 17, 2009	25.00	25.33	24.89	25.31
3306	NASDAQ	NICE	Mon, Mar 16, 2009	25.44	25.59	24.82	25.01
3305	NASDAQ	NICE	Fri, Mar 13, 2009	24.50	25.22	24.35	24.75
3304	NASDAQ	NICE	Thu, Mar 12, 2009	23.61	24.62	23.47	24.53
3303	NASDAQ	NICE	Wed, Mar 11, 2009	23.16	24.00	23.03	23.70
3302	NASDAQ	NICE	Tue, Mar 10, 2009	21.46	23.45	21.41	23.07
3301	NASDAQ	NICE	Mon, Mar 9, 2009	20.69	21.48	20.52	21.12
3300	NASDAQ	NICE	Fri, Mar 6, 2009	21.00	21.40	20.45	20.75
3299	NASDAQ	NICE	Thu, Mar 5, 2009	20.16	20.92	20.16	20.86
3298	NASDAQ	NICE	Wed, Mar 4, 2009	20.25	20.81	20.17	20.55
3297	NASDAQ	NICE	Tue, Mar 3, 2009	19.90	20.25	19.50	19.70
3296	NASDAQ	NICE	Mon, Mar 2, 2009	20.65	20.75	19.66	19.66
3295	NASDAQ	NICE	Fri, Feb 27, 2009	20.27	21.28	20.27	21.10
3294	NASDAQ	NICE	Thu, Feb 26, 2009	19.91	21.05	19.91	20.51
3293	NASDAQ	NICE	Wed, Feb 25, 2009	19.98	20.20	19.26	19.87
3292	NASDAQ	NICE	Tue, Feb 24, 2009	19.79	20.28	19.41	20.25
3291	NASDAQ	NICE	Mon, Feb 23, 2009	20.15	20.15	19.33	19.53
3290	NASDAQ	NICE	Fri, Feb 20, 2009	20.79	20.79	20.26	20.54
3289	NASDAQ	NICE	Thu, Feb 19, 2009	21.16	21.38	20.79	20.84
3288	NASDAQ	NICE	Wed, Feb 18, 2009	20.84	21.53	20.84	21.00
3287	NASDAQ	NICE	Tue, Feb 17, 2009	20.84	21.10	20.61	20.91
3286	NASDAQ	NICE	Fri, Feb 13, 2009	21.66	22.40	21.58	21.70
3285	NASDAQ	NICE	Thu, Feb 12, 2009	21.95	22.54	21.73	22.43
3284	NASDAQ	NICE	Wed, Feb 11, 2009	19.71	22.34	19.71	22.19
3283	NASDAQ	NICE	Tue, Feb 10, 2009	20.60	20.77	19.60	19.77
3282	NASDAQ	NICE	Mon, Feb 9, 2009	20.66	20.90	20.33	20.60
3281	NASDAQ	NICE	Fri, Feb 6, 2009	19.69	20.12	19.65	20.00
3280	NASDAQ	NICE	Thu, Feb 5, 2009	19.13	19.76	19.13	19.57
3279	NASDAQ	NICE	Wed, Feb 4, 2009	18.80	19.62	18.80	19.13
3278	NASDAQ	NICE	Tue, Feb 3, 2009	18.62	18.89	18.04	18.41
3277	NASDAQ	NICE	Mon, Feb 2, 2009	18.77	18.95	18.25	18.38
3276	NASDAQ	NICE	Fri, Jan 30, 2009	19.47	19.64	19.02	19.19
3275	NASDAQ	NICE	Thu, Jan 29, 2009	19.82	19.85	19.52	19.61
3274	NASDAQ	NICE	Wed, Jan 28, 2009	19.40	19.97	19.39	19.87
3273	NASDAQ	NICE	Tue, Jan 27, 2009	19.42	19.46	19.03	19.35
3272	NASDAQ	NICE	Mon, Jan 26, 2009	19.64	20.02	19.50	19.73
3271	NASDAQ	NICE	Fri, Jan 23, 2009	19.15	19.90	18.98	19.49
3270	NASDAQ	NICE	Thu, Jan 22, 2009	19.80	19.89	19.36	19.65
3269	NASDAQ	NICE	Wed, Jan 21, 2009	20.10	20.16	19.80	20.12
3268	NASDAQ	NICE	Tue, Jan 20, 2009	21.24	21.25	20.27	20.32
3267	NASDAQ	NICE	Fri, Jan 16, 2009	21.31	21.79	21.05	21.49
3266	NASDAQ	NICE	Thu, Jan 15, 2009	21.58	21.80	20.66	21.00
3265	NASDAQ	NICE	Wed, Jan 14, 2009	21.63	21.69	20.93	21.18
3264	NASDAQ	NICE	Tue, Jan 13, 2009	22.09	22.48	22.00	22.18
3263	NASDAQ	NICE	Mon, Jan 12, 2009	22.35	22.49	21.74	21.90
3262	NASDAQ	NICE	Fri, Jan 9, 2009	23.41	23.43	22.59	22.60
3261	NASDAQ	NICE	Thu, Jan 8, 2009	22.64	23.44	22.32	23.30
3260	NASDAQ	NICE	Wed, Jan 7, 2009	23.65	24.25	23.03	23.30
3259	NASDAQ	NICE	Tue, Jan 6, 2009	23.37	23.88	23.22	23.79
3258	NASDAQ	NICE	Mon, Jan 5, 2009	22.87	23.19	22.56	23.08
3257	NASDAQ	NICE	Fri, Jan 2, 2009	22.80	23.51	22.76	23.42
3256	NASDAQ	NICE	Wed, Dec 31, 2008	22.00	22.97	21.83	22.47
3255	NASDAQ	NICE	Tue, Dec 30, 2008	21.13	21.94	21.13	21.70
3254	NASDAQ	NICE	Mon, Dec 29, 2008	20.30	20.93	20.07	20.71
3253	NASDAQ	NICE	Fri, Dec 26, 2008	20.04	20.86	20.04	20.79
3252	NASDAQ	NICE	Wed, Dec 24, 2008	20.20	20.68	19.94	20.28
3251	NASDAQ	NICE	Tue, Dec 23, 2008	21.38	21.50	20.13	20.52
3250	NASDAQ	NICE	Mon, Dec 22, 2008	21.90	22.19	20.97	21.53
3249	NASDAQ	NICE	Fri, Dec 19, 2008	22.37	23.05	21.87	22.70
3248	NASDAQ	NICE	Thu, Dec 18, 2008	23.24	23.55	22.44	22.79
3247	NASDAQ	NICE	Wed, Dec 17, 2008	21.77	22.81	21.73	22.76
3246	NASDAQ	NICE	Tue, Dec 16, 2008	21.00	22.16	20.76	22.13
3245	NASDAQ	NICE	Mon, Dec 15, 2008	21.29	21.29	20.46	20.75
3244	NASDAQ	NICE	Fri, Dec 12, 2008	21.04	21.80	20.76	21.78
3243	NASDAQ	NICE	Thu, Dec 11, 2008	23.50	23.50	20.99	21.15
3242	NASDAQ	NICE	Wed, Dec 10, 2008	22.61	24.10	22.61	24.09
3241	NASDAQ	NICE	Tue, Dec 9, 2008	22.50	23.06	21.91	22.15
3240	NASDAQ	NICE	Mon, Dec 8, 2008	22.66	23.33	22.55	23.04
3239	NASDAQ	NICE	Fri, Dec 5, 2008	20.15	21.30	19.74	21.30
3238	NASDAQ	NICE	Thu, Dec 4, 2008	20.65	21.04	20.20	20.55
3237	NASDAQ	NICE	Wed, Dec 3, 2008	20.39	21.20	20.20	21.09
3236	NASDAQ	NICE	Tue, Dec 2, 2008	21.71	22.00	20.35	21.00
3235	NASDAQ	NICE	Mon, Dec 1, 2008	21.77	21.77	20.73	20.82
3234	NASDAQ	NICE	Fri, Nov 28, 2008	21.22	22.56	21.08	22.30
3233	NASDAQ	NICE	Wed, Nov 26, 2008	20.25	21.88	20.17	21.76
3232	NASDAQ	NICE	Tue, Nov 25, 2008	20.37	20.65	19.63	20.23
3231	NASDAQ	NICE	Mon, Nov 24, 2008	17.80	20.00	17.52	19.60
3230	NASDAQ	NICE	Fri, Nov 21, 2008	18.20	18.21	17.32	17.90
3229	NASDAQ	NICE	Thu, Nov 20, 2008	18.81	19.09	17.50	17.65
3228	NASDAQ	NICE	Wed, Nov 19, 2008	19.89	20.05	18.60	18.65
3227	NASDAQ	NICE	Tue, Nov 18, 2008	20.05	20.69	19.39	19.74
3226	NASDAQ	NICE	Mon, Nov 17, 2008	20.83	21.08	19.71	19.71
3225	NASDAQ	NICE	Fri, Nov 14, 2008	21.59	22.20	20.93	21.53
3224	NASDAQ	NICE	Thu, Nov 13, 2008	20.23	21.87	20.10	21.72
3223	NASDAQ	NICE	Wed, Nov 12, 2008	19.77	20.02	19.03	19.65
3222	NASDAQ	NICE	Tue, Nov 11, 2008	20.30	20.46	19.13	19.42
3221	NASDAQ	NICE	Mon, Nov 10, 2008	22.29	22.42	20.01	20.28
3220	NASDAQ	NICE	Fri, Nov 7, 2008	21.50	21.85	21.05	21.61
3219	NASDAQ	NICE	Thu, Nov 6, 2008	23.35	23.52	21.28	21.40
3218	NASDAQ	NICE	Wed, Nov 5, 2008	24.55	24.92	23.16	23.23
3217	NASDAQ	NICE	Tue, Nov 4, 2008	24.56	25.18	24.28	24.49
3216	NASDAQ	NICE	Mon, Nov 3, 2008	23.02	23.96	22.79	23.88
3215	NASDAQ	NICE	Fri, Oct 31, 2008	21.47	22.36	21.12	22.36
3214	NASDAQ	NICE	Thu, Oct 30, 2008	21.42	21.75	20.45	21.50
3213	NASDAQ	NICE	Wed, Oct 29, 2008	20.52	20.99	20.14	20.53
3212	NASDAQ	NICE	Tue, Oct 28, 2008	20.70	20.94	19.34	20.69
3211	NASDAQ	NICE	Mon, Oct 27, 2008	20.01	20.54	19.33	19.52
3210	NASDAQ	NICE	Fri, Oct 24, 2008	20.38	20.38	18.09	20.05
3209	NASDAQ	NICE	Thu, Oct 23, 2008	20.94	21.51	19.90	20.51
3208	NASDAQ	NICE	Wed, Oct 22, 2008	21.42	21.58	19.80	20.05
3207	NASDAQ	NICE	Tue, Oct 21, 2008	22.42	22.81	21.32	21.36
3206	NASDAQ	NICE	Mon, Oct 20, 2008	22.15	22.97	21.64	22.67
3205	NASDAQ	NICE	Fri, Oct 17, 2008	20.13	21.87	20.13	21.32
3204	NASDAQ	NICE	Thu, Oct 16, 2008	19.58	21.18	18.90	20.65
3203	NASDAQ	NICE	Wed, Oct 15, 2008	19.90	20.19	19.00	19.12
3202	NASDAQ	NICE	Tue, Oct 14, 2008	21.50	22.67	20.51	20.70
3201	NASDAQ	NICE	Mon, Oct 13, 2008	18.55	20.95	18.55	20.85
3200	NASDAQ	NICE	Fri, Oct 10, 2008	18.04	18.04	16.11	17.36
3199	NASDAQ	NICE	Thu, Oct 9, 2008	20.14	20.14	18.35	18.56
3198	NASDAQ	NICE	Wed, Oct 8, 2008	19.70	20.35	19.01	19.66
3197	NASDAQ	NICE	Tue, Oct 7, 2008	21.96	22.21	20.02	20.08
3196	NASDAQ	NICE	Mon, Oct 6, 2008	23.01	23.09	20.57	21.28
3195	NASDAQ	NICE	Fri, Oct 3, 2008	25.26	25.63	23.55	23.84
3194	NASDAQ	NICE	Thu, Oct 2, 2008	26.94	26.94	24.41	24.77
3193	NASDAQ	NICE	Wed, Oct 1, 2008	27.17	27.45	26.19	26.67
3192	NASDAQ	NICE	Tue, Sep 30, 2008	27.36	27.48	26.54	27.24
3191	NASDAQ	NICE	Mon, Sep 29, 2008	28.54	28.54	25.64	27.34
3190	NASDAQ	NICE	Fri, Sep 26, 2008	27.38	28.56	27.35	28.55
3189	NASDAQ	NICE	Thu, Sep 25, 2008	28.18	29.25	28.14	28.43
3188	NASDAQ	NICE	Wed, Sep 24, 2008	28.58	28.63	27.33	27.44
3187	NASDAQ	NICE	Tue, Sep 23, 2008	28.06	28.55	27.80	27.80
3186	NASDAQ	NICE	Mon, Sep 22, 2008	28.65	28.69	27.42	27.59
3185	NASDAQ	NICE	Fri, Sep 19, 2008	29.38	29.58	28.00	28.89
3184	NASDAQ	NICE	Thu, Sep 18, 2008	24.95	26.90	24.75	26.80
3183	NASDAQ	NICE	Wed, Sep 17, 2008	25.07	25.86	24.65	25.22
3182	NASDAQ	NICE	Tue, Sep 16, 2008	26.50	26.90	25.84	26.24
3181	NASDAQ	NICE	Mon, Sep 15, 2008	28.57	28.57	26.47	26.49
3180	NASDAQ	NICE	Fri, Sep 12, 2008	29.07	29.65	28.90	29.40
3179	NASDAQ	NICE	Thu, Sep 11, 2008	29.29	29.49	28.66	29.49
3178	NASDAQ	NICE	Wed, Sep 10, 2008	30.34	30.69	29.71	29.97
3177	NASDAQ	NICE	Tue, Sep 9, 2008	30.42	30.88	29.50	29.50
3176	NASDAQ	NICE	Mon, Sep 8, 2008	30.22	30.75	29.93	30.50
3175	NASDAQ	NICE	Fri, Sep 5, 2008	29.49	29.49	28.65	28.84
3174	NASDAQ	NICE	Thu, Sep 4, 2008	30.24	30.56	29.37	29.40
3173	NASDAQ	NICE	Wed, Sep 3, 2008	30.30	30.52	30.08	30.24
3172	NASDAQ	NICE	Tue, Sep 2, 2008	30.45	30.46	30.11	30.25
3171	NASDAQ	NICE	Fri, Aug 29, 2008	30.50	30.90	30.42	30.59
3170	NASDAQ	NICE	Thu, Aug 28, 2008	30.59	30.72	30.32	30.64
3169	NASDAQ	NICE	Wed, Aug 27, 2008	30.85	31.06	30.26	31.04
3168	NASDAQ	NICE	Tue, Aug 26, 2008	31.25	31.41	31.03	31.16
3167	NASDAQ	NICE	Mon, Aug 25, 2008	31.46	31.46	30.72	30.90
3166	NASDAQ	NICE	Fri, Aug 22, 2008	31.51	31.55	31.03	31.37
3165	NASDAQ	NICE	Thu, Aug 21, 2008	30.44	31.40	30.34	31.20
3164	NASDAQ	NICE	Wed, Aug 20, 2008	30.09	30.87	29.99	30.25
3163	NASDAQ	NICE	Tue, Aug 19, 2008	30.35	30.53	30.06	30.34
3162	NASDAQ	NICE	Mon, Aug 18, 2008	29.93	31.04	29.77	30.66
3161	NASDAQ	NICE	Fri, Aug 15, 2008	29.74	30.92	29.51	30.13
3160	NASDAQ	NICE	Thu, Aug 14, 2008	29.22	29.75	29.00	29.54
3159	NASDAQ	NICE	Wed, Aug 13, 2008	30.68	30.68	29.52	29.70
3158	NASDAQ	NICE	Tue, Aug 12, 2008	30.90	31.57	30.90	31.35
3157	NASDAQ	NICE	Mon, Aug 11, 2008	29.34	31.00	29.28	30.85
3156	NASDAQ	NICE	Fri, Aug 8, 2008	28.25	29.07	27.72	29.00
3155	NASDAQ	NICE	Thu, Aug 7, 2008	28.50	29.09	28.01	28.47
3154	NASDAQ	NICE	Wed, Aug 6, 2008	30.30	30.31	28.94	29.28
3153	NASDAQ	NICE	Tue, Aug 5, 2008	30.74	31.05	30.37	30.38
3152	NASDAQ	NICE	Mon, Aug 4, 2008	29.54	30.29	29.44	30.00
3151	NASDAQ	NICE	Fri, Aug 1, 2008	29.34	30.16	29.08	29.84
3150	NASDAQ	NICE	Thu, Jul 31, 2008	29.49	29.95	29.32	29.56
3149	NASDAQ	NICE	Wed, Jul 30, 2008	29.97	29.97	29.39	29.51
3148	NASDAQ	NICE	Tue, Jul 29, 2008	29.45	30.16	29.26	29.98
3147	NASDAQ	NICE	Mon, Jul 28, 2008	28.56	29.16	28.56	28.82
3146	NASDAQ	NICE	Fri, Jul 25, 2008	28.79	28.98	28.49	28.98
3145	NASDAQ	NICE	Thu, Jul 24, 2008	28.75	28.97	28.26	28.50
3144	NASDAQ	NICE	Wed, Jul 23, 2008	28.77	29.32	28.60	28.93
3143	NASDAQ	NICE	Tue, Jul 22, 2008	27.52	28.57	27.28	28.47
3142	NASDAQ	NICE	Mon, Jul 21, 2008	28.00	28.13	27.40	27.94
3141	NASDAQ	NICE	Fri, Jul 18, 2008	27.36	28.40	27.35	28.07
3140	NASDAQ	NICE	Thu, Jul 17, 2008	27.61	27.85	27.15	27.53
3139	NASDAQ	NICE	Wed, Jul 16, 2008	27.35	27.89	27.11	27.63
3138	NASDAQ	NICE	Tue, Jul 15, 2008	27.35	27.55	26.85	27.06
3137	NASDAQ	NICE	Mon, Jul 14, 2008	27.90	28.02	27.31	27.45
3136	NASDAQ	NICE	Fri, Jul 11, 2008	27.38	27.59	27.05	27.30
3135	NASDAQ	NICE	Thu, Jul 10, 2008	27.38	28.14	27.17	27.78
3134	NASDAQ	NICE	Wed, Jul 9, 2008	28.72	28.96	27.70	27.75
3133	NASDAQ	NICE	Tue, Jul 8, 2008	28.21	29.08	28.21	28.95
3132	NASDAQ	NICE	Mon, Jul 7, 2008	27.90	28.89	27.69	28.25
3131	NASDAQ	NICE	Thu, Jul 3, 2008	28.70	28.70	27.86	28.05
3130	NASDAQ	NICE	Wed, Jul 2, 2008	29.92	30.20	28.26	28.30
3129	NASDAQ	NICE	Tue, Jul 1, 2008	29.05	30.22	28.84	29.93
3128	NASDAQ	NICE	Mon, Jun 30, 2008	29.98	30.34	29.34	29.57
3127	NASDAQ	NICE	Fri, Jun 27, 2008	30.70	31.00	30.32	30.39
3126	NASDAQ	NICE	Thu, Jun 26, 2008	31.05	31.37	30.71	30.83
3125	NASDAQ	NICE	Wed, Jun 25, 2008	31.32	32.47	31.32	32.31
3124	NASDAQ	NICE	Tue, Jun 24, 2008	31.26	31.32	30.27	30.68
3123	NASDAQ	NICE	Mon, Jun 23, 2008	32.22	32.50	31.29	31.60
3122	NASDAQ	NICE	Fri, Jun 20, 2008	33.14	33.31	32.37	32.49
3121	NASDAQ	NICE	Thu, Jun 19, 2008	32.90	33.30	32.65	33.18
3120	NASDAQ	NICE	Wed, Jun 18, 2008	32.76	33.19	32.75	32.85
3119	NASDAQ	NICE	Tue, Jun 17, 2008	32.92	33.50	32.90	33.24
3118	NASDAQ	NICE	Mon, Jun 16, 2008	32.06	32.99	31.79	32.85
3117	NASDAQ	NICE	Fri, Jun 13, 2008	33.00	33.44	32.71	33.44
3116	NASDAQ	NICE	Thu, Jun 12, 2008	32.26	33.32	32.26	32.91
3115	NASDAQ	NICE	Wed, Jun 11, 2008	33.03	33.20	32.17	32.44
3114	NASDAQ	NICE	Tue, Jun 10, 2008	32.67	33.73	32.42	33.33
3113	NASDAQ	NICE	Mon, Jun 9, 2008	34.00	34.00	33.35	33.46
3112	NASDAQ	NICE	Fri, Jun 6, 2008	33.64	34.32	33.64	33.78
3111	NASDAQ	NICE	Thu, Jun 5, 2008	33.07	33.99	33.01	33.99
3110	NASDAQ	NICE	Wed, Jun 4, 2008	31.92	32.76	31.52	32.43
3109	NASDAQ	NICE	Tue, Jun 3, 2008	33.35	33.35	32.35	32.56
3108	NASDAQ	NICE	Mon, Jun 2, 2008	34.16	34.16	32.13	33.23
3107	NASDAQ	NICE	Fri, May 30, 2008	34.49	35.00	34.42	35.00
3106	NASDAQ	NICE	Thu, May 29, 2008	34.66	34.76	34.13	34.38
3105	NASDAQ	NICE	Wed, May 28, 2008	34.60	34.95	34.18	34.86
3104	NASDAQ	NICE	Tue, May 27, 2008	33.87	34.55	33.28	34.40
3103	NASDAQ	NICE	Fri, May 23, 2008	34.61	34.91	34.06	34.21
3102	NASDAQ	NICE	Thu, May 22, 2008	34.77	35.48	34.68	34.85
3101	NASDAQ	NICE	Wed, May 21, 2008	34.50	35.56	34.35	34.61
3100	NASDAQ	NICE	Tue, May 20, 2008	34.64	34.84	34.08	34.19
3099	NASDAQ	NICE	Mon, May 19, 2008	34.42	35.87	34.21	34.85
3098	NASDAQ	NICE	Fri, May 16, 2008	33.00	34.46	32.98	34.46
3097	NASDAQ	NICE	Thu, May 15, 2008	33.19	33.62	32.50	33.07
3096	NASDAQ	NICE	Wed, May 14, 2008	32.58	33.34	32.10	33.28
3095	NASDAQ	NICE	Tue, May 13, 2008	31.50	31.53	30.85	30.95
3094	NASDAQ	NICE	Mon, May 12, 2008	31.25	31.65	31.07	31.50
3093	NASDAQ	NICE	Fri, May 9, 2008	31.71	31.71	31.00	31.14
3092	NASDAQ	NICE	Thu, May 8, 2008	31.11	32.26	30.97	32.06
3091	NASDAQ	NICE	Wed, May 7, 2008	31.29	31.60	31.02	31.11
3090	NASDAQ	NICE	Tue, May 6, 2008	31.07	31.80	30.80	31.30
3089	NASDAQ	NICE	Mon, May 5, 2008	32.02	32.02	31.45	31.67
3088	NASDAQ	NICE	Fri, May 2, 2008	32.50	32.64	31.77	32.28
3087	NASDAQ	NICE	Thu, May 1, 2008	32.00	32.20	31.80	32.12
3086	NASDAQ	NICE	Wed, Apr 30, 2008	31.74	32.36	31.61	31.84
3085	NASDAQ	NICE	Tue, Apr 29, 2008	32.33	32.66	31.48	31.57
3084	NASDAQ	NICE	Mon, Apr 28, 2008	32.02	32.71	31.82	32.65
3083	NASDAQ	NICE	Fri, Apr 25, 2008	32.00	32.14	31.61	32.05
3082	NASDAQ	NICE	Thu, Apr 24, 2008	31.69	32.21	31.69	32.09
3081	NASDAQ	NICE	Wed, Apr 23, 2008	31.74	31.88	31.19	31.64
3080	NASDAQ	NICE	Tue, Apr 22, 2008	32.25	32.37	31.64	31.97
3079	NASDAQ	NICE	Mon, Apr 21, 2008	32.23	32.78	32.23	32.57
3078	NASDAQ	NICE	Fri, Apr 18, 2008	31.79	32.16	31.54	32.00
3077	NASDAQ	NICE	Thu, Apr 17, 2008	31.25	32.00	30.80	31.15
3076	NASDAQ	NICE	Wed, Apr 16, 2008	30.48	31.44	30.48	31.15
3075	NASDAQ	NICE	Tue, Apr 15, 2008	30.13	30.46	30.00	30.02
3074	NASDAQ	NICE	Mon, Apr 14, 2008	29.75	29.90	29.56	29.85
3073	NASDAQ	NICE	Fri, Apr 11, 2008	29.41	29.85	29.41	29.71
3072	NASDAQ	NICE	Thu, Apr 10, 2008	29.31	29.77	29.31	29.73
3071	NASDAQ	NICE	Wed, Apr 9, 2008	29.00	29.70	29.00	29.15
3070	NASDAQ	NICE	Tue, Apr 8, 2008	28.80	29.27	28.64	28.97
3069	NASDAQ	NICE	Mon, Apr 7, 2008	30.26	30.41	29.08	29.26
3068	NASDAQ	NICE	Fri, Apr 4, 2008	30.64	30.84	30.28	30.63
3067	NASDAQ	NICE	Thu, Apr 3, 2008	29.86	30.72	29.86	30.61
3066	NASDAQ	NICE	Wed, Apr 2, 2008	29.50	30.67	29.25	29.97
3065	NASDAQ	NICE	Tue, Apr 1, 2008	27.75	29.95	27.75	29.51
3064	NASDAQ	NICE	Mon, Mar 31, 2008	28.67	28.68	27.25	28.22
3063	NASDAQ	NICE	Fri, Mar 28, 2008	29.30	29.33	28.65	28.71
3062	NASDAQ	NICE	Thu, Mar 27, 2008	29.03	29.52	29.01	29.13
3061	NASDAQ	NICE	Wed, Mar 26, 2008	29.12	29.72	28.87	29.53
3060	NASDAQ	NICE	Tue, Mar 25, 2008	29.92	30.06	29.38	29.57
3059	NASDAQ	NICE	Mon, Mar 24, 2008	30.00	30.49	29.69	30.08
3058	NASDAQ	NICE	Thu, Mar 20, 2008	29.66	30.20	29.58	29.64
3057	NASDAQ	NICE	Wed, Mar 19, 2008	30.28	30.47	29.58	29.67
3056	NASDAQ	NICE	Tue, Mar 18, 2008	31.00	31.27	30.08	30.58
3055	NASDAQ	NICE	Mon, Mar 17, 2008	29.65	30.00	29.54	29.80
3054	NASDAQ	NICE	Fri, Mar 14, 2008	31.23	31.23	29.84	30.36
3053	NASDAQ	NICE	Thu, Mar 13, 2008	30.69	31.43	30.69	31.17
3052	NASDAQ	NICE	Wed, Mar 12, 2008	31.99	32.02	30.88	31.00
3051	NASDAQ	NICE	Tue, Mar 11, 2008	31.11	31.49	30.64	31.42
3050	NASDAQ	NICE	Mon, Mar 10, 2008	30.45	30.62	29.84	30.41
3049	NASDAQ	NICE	Fri, Mar 7, 2008	30.45	30.88	30.00	30.57
3048	NASDAQ	NICE	Thu, Mar 6, 2008	31.74	31.77	30.51	30.70
3047	NASDAQ	NICE	Wed, Mar 5, 2008	32.09	32.17	31.74	32.04
3046	NASDAQ	NICE	Tue, Mar 4, 2008	31.80	31.98	31.44	31.71
3045	NASDAQ	NICE	Mon, Mar 3, 2008	32.35	32.43	31.12	31.65
3044	NASDAQ	NICE	Fri, Feb 29, 2008	32.04	32.55	31.89	32.26
3043	NASDAQ	NICE	Thu, Feb 28, 2008	32.75	33.25	32.37	32.46
3042	NASDAQ	NICE	Wed, Feb 27, 2008	32.70	33.25	32.45	32.87
3041	NASDAQ	NICE	Tue, Feb 26, 2008	32.99	33.23	32.41	32.74
3040	NASDAQ	NICE	Mon, Feb 25, 2008	32.58	33.12	32.44	32.87
3039	NASDAQ	NICE	Fri, Feb 22, 2008	32.35	32.58	31.87	32.25
3038	NASDAQ	NICE	Thu, Feb 21, 2008	32.60	32.99	32.14	32.34
3037	NASDAQ	NICE	Wed, Feb 20, 2008	31.77	32.65	31.77	32.50
3036	NASDAQ	NICE	Tue, Feb 19, 2008	32.50	32.99	32.00	32.19
3035	NASDAQ	NICE	Fri, Feb 15, 2008	31.49	31.49	30.75	31.27
3034	NASDAQ	NICE	Thu, Feb 14, 2008	31.95	32.19	31.30	31.53
3033	NASDAQ	NICE	Wed, Feb 13, 2008	31.03	32.27	31.03	31.99
3032	NASDAQ	NICE	Tue, Feb 12, 2008	31.45	32.03	31.39	31.57
3031	NASDAQ	NICE	Mon, Feb 11, 2008	30.40	31.25	30.25	30.88
3030	NASDAQ	NICE	Fri, Feb 8, 2008	30.14	30.20	29.35	29.99
3029	NASDAQ	NICE	Thu, Feb 7, 2008	29.16	30.23	28.67	30.01
3028	NASDAQ	NICE	Wed, Feb 6, 2008	30.62	30.89	29.33	29.50
3027	NASDAQ	NICE	Tue, Feb 5, 2008	30.77	31.16	29.98	30.28
3026	NASDAQ	NICE	Mon, Feb 4, 2008	31.34	31.85	31.16	31.74
3025	NASDAQ	NICE	Fri, Feb 1, 2008	30.55	31.20	30.55	30.74
3024	NASDAQ	NICE	Thu, Jan 31, 2008	29.56	30.98	29.20	30.61
3023	NASDAQ	NICE	Wed, Jan 30, 2008	29.65	29.90	29.41	29.57
3022	NASDAQ	NICE	Tue, Jan 29, 2008	29.64	30.19	29.64	29.81
3021	NASDAQ	NICE	Mon, Jan 28, 2008	28.81	29.47	28.75	29.45
3020	NASDAQ	NICE	Fri, Jan 25, 2008	27.65	28.65	27.50	28.20
3019	NASDAQ	NICE	Thu, Jan 24, 2008	26.55	27.71	26.55	27.60
3018	NASDAQ	NICE	Wed, Jan 23, 2008	26.00	26.38	24.90	26.09
3017	NASDAQ	NICE	Tue, Jan 22, 2008	26.10	27.05	26.10	26.93
3016	NASDAQ	NICE	Fri, Jan 18, 2008	27.05	27.76	26.95	27.34
3015	NASDAQ	NICE	Thu, Jan 17, 2008	27.87	28.31	27.01	27.24
3014	NASDAQ	NICE	Wed, Jan 16, 2008	28.69	28.80	27.77	27.95
3013	NASDAQ	NICE	Tue, Jan 15, 2008	28.93	29.32	28.37	28.50
3012	NASDAQ	NICE	Mon, Jan 14, 2008	28.88	29.73	28.88	29.11
3011	NASDAQ	NICE	Fri, Jan 11, 2008	30.12	30.12	27.59	28.37
3010	NASDAQ	NICE	Thu, Jan 10, 2008	29.85	30.46	29.68	30.05
3009	NASDAQ	NICE	Wed, Jan 9, 2008	30.88	30.88	29.29	29.95
3008	NASDAQ	NICE	Tue, Jan 8, 2008	31.44	31.57	30.63	30.63
3007	NASDAQ	NICE	Mon, Jan 7, 2008	31.90	32.01	31.12	31.57
3006	NASDAQ	NICE	Fri, Jan 4, 2008	32.23	32.39	31.30	31.55
3005	NASDAQ	NICE	Thu, Jan 3, 2008	33.38	33.39	32.23	32.44
3004	NASDAQ	NICE	Wed, Jan 2, 2008	34.55	34.75	32.68	33.30
3003	NASDAQ	NICE	Mon, Dec 31, 2007	34.71	34.77	34.21	34.32
3002	NASDAQ	NICE	Fri, Dec 28, 2007	34.53	35.05	34.34	34.49
3001	NASDAQ	NICE	Thu, Dec 27, 2007	34.41	34.77	34.38	34.47
3000	NASDAQ	NICE	Wed, Dec 26, 2007	33.50	34.49	33.50	34.15
2999	NASDAQ	NICE	Mon, Dec 24, 2007	32.78	33.36	32.39	33.06
2998	NASDAQ	NICE	Fri, Dec 21, 2007	32.54	32.75	32.22	32.31
2997	NASDAQ	NICE	Thu, Dec 20, 2007	31.80	32.19	31.55	32.07
2996	NASDAQ	NICE	Wed, Dec 19, 2007	31.07	31.63	31.07	31.56
2995	NASDAQ	NICE	Tue, Dec 18, 2007	31.55	31.90	30.91	31.05
2994	NASDAQ	NICE	Mon, Dec 17, 2007	31.95	31.95	30.82	31.11
2993	NASDAQ	NICE	Fri, Dec 14, 2007	32.48	32.63	31.92	32.50
2992	NASDAQ	NICE	Thu, Dec 13, 2007	33.23	33.50	32.00	32.56
2991	NASDAQ	NICE	Wed, Dec 12, 2007	32.70	33.64	32.27	33.21
2990	NASDAQ	NICE	Tue, Dec 11, 2007	31.75	32.33	31.50	31.97
2989	NASDAQ	NICE	Mon, Dec 10, 2007	31.47	31.86	31.14	31.24
2988	NASDAQ	NICE	Fri, Dec 7, 2007	29.65	30.45	29.04	30.31
2987	NASDAQ	NICE	Thu, Dec 6, 2007	30.74	30.81	29.57	29.70
2986	NASDAQ	NICE	Wed, Dec 5, 2007	31.60	31.85	30.91	31.36
2985	NASDAQ	NICE	Tue, Dec 4, 2007	32.00	32.02	30.58	30.87
2984	NASDAQ	NICE	Mon, Dec 3, 2007	32.87	32.93	31.55	32.00
2983	NASDAQ	NICE	Fri, Nov 30, 2007	32.59	33.24	32.21	32.58
2982	NASDAQ	NICE	Thu, Nov 29, 2007	33.11	33.14	32.31	32.42
2981	NASDAQ	NICE	Wed, Nov 28, 2007	33.12	33.45	32.64	33.18
2980	NASDAQ	NICE	Tue, Nov 27, 2007	32.50	32.94	32.29	32.66
2979	NASDAQ	NICE	Mon, Nov 26, 2007	33.11	33.16	32.01	32.31
2978	NASDAQ	NICE	Fri, Nov 23, 2007	32.48	33.10	32.16	32.82
2977	NASDAQ	NICE	Wed, Nov 21, 2007	32.76	32.90	32.08	32.50
2976	NASDAQ	NICE	Tue, Nov 20, 2007	33.00	33.46	32.31	33.18
2975	NASDAQ	NICE	Mon, Nov 19, 2007	32.70	33.41	32.01	32.40
2974	NASDAQ	NICE	Fri, Nov 16, 2007	32.85	32.99	31.58	32.07
2973	NASDAQ	NICE	Thu, Nov 15, 2007	33.25	33.54	32.20	32.55
2972	NASDAQ	NICE	Wed, Nov 14, 2007	34.66	34.86	32.13	33.06
2971	NASDAQ	NICE	Tue, Nov 13, 2007	34.90	35.17	34.02	34.43
2970	NASDAQ	NICE	Mon, Nov 12, 2007	35.95	36.20	33.41	33.95
2969	NASDAQ	NICE	Fri, Nov 9, 2007	35.55	35.79	34.00	34.42
2968	NASDAQ	NICE	Thu, Nov 8, 2007	37.97	38.00	33.70	35.99
2967	NASDAQ	NICE	Wed, Nov 7, 2007	39.40	39.69	37.86	38.44
2966	NASDAQ	NICE	Tue, Nov 6, 2007	40.70	40.95	39.77	40.10
2965	NASDAQ	NICE	Mon, Nov 5, 2007	40.12	40.62	39.96	40.35
2964	NASDAQ	NICE	Fri, Nov 2, 2007	39.17	40.29	39.17	40.05
2963	NASDAQ	NICE	Thu, Nov 1, 2007	39.00	39.76	39.00	39.29
2962	NASDAQ	NICE	Wed, Oct 31, 2007	39.75	39.93	39.21	39.43
2961	NASDAQ	NICE	Tue, Oct 30, 2007	39.30	39.66	39.20	39.41
2960	NASDAQ	NICE	Mon, Oct 29, 2007	39.61	39.77	39.10	39.38
2959	NASDAQ	NICE	Fri, Oct 26, 2007	39.78	39.86	39.27	39.61
2958	NASDAQ	NICE	Thu, Oct 25, 2007	39.90	40.03	39.28	39.71
2957	NASDAQ	NICE	Wed, Oct 24, 2007	39.75	39.99	39.32	39.87
2956	NASDAQ	NICE	Tue, Oct 23, 2007	39.84	40.52	39.65	39.94
2955	NASDAQ	NICE	Mon, Oct 22, 2007	39.16	40.15	39.16	39.86
2954	NASDAQ	NICE	Fri, Oct 19, 2007	39.80	40.26	39.40	39.85
2953	NASDAQ	NICE	Thu, Oct 18, 2007	39.50	40.33	39.44	40.22
2952	NASDAQ	NICE	Wed, Oct 17, 2007	39.71	39.93	39.43	39.71
2951	NASDAQ	NICE	Tue, Oct 16, 2007	38.89	39.51	38.81	39.15
2950	NASDAQ	NICE	Mon, Oct 15, 2007	39.74	39.90	39.11	39.61
2949	NASDAQ	NICE	Fri, Oct 12, 2007	39.71	40.31	39.03	39.49
2948	NASDAQ	NICE	Thu, Oct 11, 2007	39.05	40.37	38.23	39.39
2947	NASDAQ	NICE	Wed, Oct 10, 2007	38.49	39.34	38.45	38.98
2946	NASDAQ	NICE	Tue, Oct 9, 2007	38.49	38.70	37.84	38.00
2945	NASDAQ	NICE	Mon, Oct 8, 2007	38.38	38.78	38.24	38.45
2944	NASDAQ	NICE	Fri, Oct 5, 2007	37.13	37.90	36.51	37.63
2943	NASDAQ	NICE	Thu, Oct 4, 2007	36.94	37.83	36.94	37.29
2942	NASDAQ	NICE	Wed, Oct 3, 2007	37.65	38.15	37.04	37.36
2941	NASDAQ	NICE	Tue, Oct 2, 2007	37.02	37.85	36.91	37.61
2940	NASDAQ	NICE	Mon, Oct 1, 2007	36.39	36.84	36.34	36.64
2939	NASDAQ	NICE	Fri, Sep 28, 2007	35.75	35.97	35.34	35.84
2938	NASDAQ	NICE	Thu, Sep 27, 2007	36.35	36.35	35.12	35.80
2937	NASDAQ	NICE	Wed, Sep 26, 2007	36.07	36.40	35.90	36.05
2936	NASDAQ	NICE	Tue, Sep 25, 2007	36.00	36.40	35.75	36.19
2935	NASDAQ	NICE	Mon, Sep 24, 2007	35.35	35.97	35.22	35.75
2934	NASDAQ	NICE	Fri, Sep 21, 2007	35.33	35.83	34.81	35.00
2933	NASDAQ	NICE	Thu, Sep 20, 2007	35.70	36.00	35.21	35.48
2932	NASDAQ	NICE	Wed, Sep 19, 2007	35.89	36.08	35.50	35.75
2931	NASDAQ	NICE	Tue, Sep 18, 2007	37.41	37.59	36.98	37.10
2930	NASDAQ	NICE	Mon, Sep 17, 2007	37.73	37.98	37.25	37.39
2929	NASDAQ	NICE	Fri, Sep 14, 2007	38.30	38.38	37.84	38.11
2928	NASDAQ	NICE	Thu, Sep 13, 2007	37.86	38.98	37.73	38.43
2927	NASDAQ	NICE	Wed, Sep 12, 2007	37.31	38.00	37.17	37.60
2926	NASDAQ	NICE	Tue, Sep 11, 2007	36.54	37.74	36.51	37.09
2925	NASDAQ	NICE	Mon, Sep 10, 2007	35.83	36.49	35.83	36.33
2924	NASDAQ	NICE	Fri, Sep 7, 2007	36.20	36.90	36.00	36.10
2923	NASDAQ	NICE	Thu, Sep 6, 2007	35.88	36.40	35.62	36.13
2922	NASDAQ	NICE	Wed, Sep 5, 2007	35.27	36.08	35.05	35.85
2921	NASDAQ	NICE	Tue, Sep 4, 2007	34.78	35.50	34.78	35.31
2920	NASDAQ	NICE	Fri, Aug 31, 2007	35.07	35.82	35.00	35.38
2919	NASDAQ	NICE	Thu, Aug 30, 2007	34.50	35.29	34.19	35.03
2918	NASDAQ	NICE	Wed, Aug 29, 2007	35.60	35.60	35.02	35.54
2917	NASDAQ	NICE	Tue, Aug 28, 2007	35.81	35.89	35.10	35.10
2916	NASDAQ	NICE	Mon, Aug 27, 2007	36.21	36.47	36.00	36.02
2915	NASDAQ	NICE	Fri, Aug 24, 2007	35.65	36.59	35.57	36.40
2914	NASDAQ	NICE	Thu, Aug 23, 2007	35.60	35.66	34.85	35.62
2913	NASDAQ	NICE	Wed, Aug 22, 2007	35.35	35.96	35.05	35.51
2912	NASDAQ	NICE	Tue, Aug 21, 2007	34.36	35.09	34.36	35.08
2911	NASDAQ	NICE	Mon, Aug 20, 2007	34.00	34.61	33.44	34.60
2910	NASDAQ	NICE	Fri, Aug 17, 2007	33.00	33.75	32.75	33.58
2909	NASDAQ	NICE	Thu, Aug 16, 2007	32.91	33.15	29.52	32.05
2908	NASDAQ	NICE	Wed, Aug 15, 2007	33.55	33.62	33.11	33.18
2907	NASDAQ	NICE	Tue, Aug 14, 2007	33.80	34.12	33.30	33.51
2906	NASDAQ	NICE	Mon, Aug 13, 2007	33.09	34.28	33.09	33.75
2905	NASDAQ	NICE	Fri, Aug 10, 2007	32.76	32.99	31.30	32.94
2904	NASDAQ	NICE	Thu, Aug 9, 2007	33.22	33.29	32.40	33.15
2903	NASDAQ	NICE	Wed, Aug 8, 2007	33.85	34.10	33.50	33.93
2902	NASDAQ	NICE	Tue, Aug 7, 2007	33.54	33.70	33.22	33.46
2901	NASDAQ	NICE	Mon, Aug 6, 2007	33.50	33.80	33.11	33.72
2900	NASDAQ	NICE	Fri, Aug 3, 2007	34.55	34.74	33.70	33.78
2899	NASDAQ	NICE	Thu, Aug 2, 2007	33.90	34.80	33.66	34.73
2898	NASDAQ	NICE	Wed, Aug 1, 2007	33.27	34.20	33.27	33.75
2897	NASDAQ	NICE	Tue, Jul 31, 2007	33.40	33.69	33.01	33.22
2896	NASDAQ	NICE	Mon, Jul 30, 2007	32.92	32.92	31.90	32.42
2895	NASDAQ	NICE	Fri, Jul 27, 2007	34.06	34.06	31.85	32.82
2894	NASDAQ	NICE	Thu, Jul 26, 2007	34.39	34.47	33.52	33.97
2893	NASDAQ	NICE	Wed, Jul 25, 2007	35.62	35.62	34.91	35.02
2892	NASDAQ	NICE	Tue, Jul 24, 2007	35.17	35.66	34.94	35.26
2891	NASDAQ	NICE	Mon, Jul 23, 2007	35.41	35.79	35.40	35.55
2890	NASDAQ	NICE	Fri, Jul 20, 2007	35.76	35.76	35.46	35.53
2889	NASDAQ	NICE	Thu, Jul 19, 2007	35.30	35.90	35.30	35.61
2888	NASDAQ	NICE	Wed, Jul 18, 2007	35.20	35.35	35.05	35.26
2887	NASDAQ	NICE	Tue, Jul 17, 2007	35.47	35.84	35.42	35.65
2886	NASDAQ	NICE	Mon, Jul 16, 2007	35.06	35.99	35.06	35.58
2885	NASDAQ	NICE	Fri, Jul 13, 2007	36.00	36.00	35.48	35.86
2884	NASDAQ	NICE	Thu, Jul 12, 2007	34.44	36.15	34.26	36.07
2883	NASDAQ	NICE	Wed, Jul 11, 2007	34.08	34.72	34.07	34.39
2882	NASDAQ	NICE	Tue, Jul 10, 2007	34.59	34.83	34.20	34.24
2881	NASDAQ	NICE	Mon, Jul 9, 2007	35.47	35.48	34.69	34.80
2880	NASDAQ	NICE	Fri, Jul 6, 2007	35.80	36.07	35.63	35.78
2879	NASDAQ	NICE	Thu, Jul 5, 2007	35.72	36.00	35.60	35.89
2878	NASDAQ	NICE	Tue, Jul 3, 2007	35.65	35.76	35.32	35.67
2877	NASDAQ	NICE	Mon, Jul 2, 2007	34.92	35.87	34.92	35.46
2876	NASDAQ	NICE	Fri, Jun 29, 2007	35.40	35.44	34.64	34.74
2875	NASDAQ	NICE	Thu, Jun 28, 2007	35.43	35.62	35.34	35.40
2874	NASDAQ	NICE	Wed, Jun 27, 2007	35.00	35.76	34.92	35.43
2873	NASDAQ	NICE	Tue, Jun 26, 2007	35.55	35.70	34.56	35.16
2872	NASDAQ	NICE	Mon, Jun 25, 2007	36.11	36.35	35.40	35.46
2871	NASDAQ	NICE	Fri, Jun 22, 2007	36.15	36.26	35.62	35.95
2870	NASDAQ	NICE	Thu, Jun 21, 2007	35.98	36.13	35.73	36.04
2869	NASDAQ	NICE	Wed, Jun 20, 2007	36.25	36.90	36.08	36.32
2868	NASDAQ	NICE	Tue, Jun 19, 2007	36.14	36.47	36.04	36.12
2867	NASDAQ	NICE	Mon, Jun 18, 2007	36.85	36.90	36.27	36.49
2866	NASDAQ	NICE	Fri, Jun 15, 2007	36.28	36.99	36.26	36.71
2865	NASDAQ	NICE	Thu, Jun 14, 2007	36.05	36.46	35.88	36.41
2864	NASDAQ	NICE	Wed, Jun 13, 2007	35.57	36.04	35.35	36.04
2863	NASDAQ	NICE	Tue, Jun 12, 2007	36.00	36.05	35.62	35.70
2862	NASDAQ	NICE	Mon, Jun 11, 2007	36.48	36.75	36.10	36.40
2861	NASDAQ	NICE	Fri, Jun 8, 2007	36.29	36.92	36.22	36.81
2860	NASDAQ	NICE	Thu, Jun 7, 2007	36.60	37.00	36.08	36.43
2859	NASDAQ	NICE	Wed, Jun 6, 2007	37.37	37.41	36.74	36.99
2858	NASDAQ	NICE	Tue, Jun 5, 2007	37.80	38.42	37.71	37.97
2857	NASDAQ	NICE	Mon, Jun 4, 2007	37.53	37.79	37.25	37.68
2856	NASDAQ	NICE	Fri, Jun 1, 2007	37.95	38.36	37.54	37.83
2855	NASDAQ	NICE	Thu, May 31, 2007	38.06	38.21	37.82	37.89
2854	NASDAQ	NICE	Wed, May 30, 2007	37.36	38.56	37.36	38.25
2853	NASDAQ	NICE	Tue, May 29, 2007	37.89	38.31	37.23	37.95
2852	NASDAQ	NICE	Fri, May 25, 2007	37.25	37.68	37.02	37.57
2851	NASDAQ	NICE	Thu, May 24, 2007	37.18	37.78	36.84	37.29
2850	NASDAQ	NICE	Wed, May 23, 2007	37.37	37.75	36.99	37.31
2849	NASDAQ	NICE	Tue, May 22, 2007	37.45	37.45	36.97	37.07
2848	NASDAQ	NICE	Mon, May 21, 2007	36.81	37.47	36.81	37.10
2847	NASDAQ	NICE	Fri, May 18, 2007	36.06	36.06	35.25	36.02
2846	NASDAQ	NICE	Thu, May 17, 2007	36.21	36.37	35.50	35.89
2845	NASDAQ	NICE	Wed, May 16, 2007	36.75	36.75	35.94	36.39
2844	NASDAQ	NICE	Tue, May 15, 2007	36.21	36.70	36.19	36.26
2843	NASDAQ	NICE	Mon, May 14, 2007	37.05	37.32	35.75	36.24
2842	NASDAQ	NICE	Fri, May 11, 2007	37.49	37.66	36.60	37.03
2841	NASDAQ	NICE	Thu, May 10, 2007	38.11	38.26	37.31	37.35
2840	NASDAQ	NICE	Wed, May 9, 2007	37.97	38.42	37.15	38.42
2839	NASDAQ	NICE	Tue, May 8, 2007	39.35	39.56	38.76	39.54
2838	NASDAQ	NICE	Mon, May 7, 2007	39.84	40.10	39.61	39.68
2837	NASDAQ	NICE	Fri, May 4, 2007	39.22	39.30	38.72	38.92
2836	NASDAQ	NICE	Thu, May 3, 2007	38.25	39.16	38.07	38.92
2835	NASDAQ	NICE	Wed, May 2, 2007	36.73	37.61	36.73	37.18
2834	NASDAQ	NICE	Tue, May 1, 2007	36.82	37.14	36.65	37.12
2833	NASDAQ	NICE	Mon, Apr 30, 2007	37.80	37.80	36.58	36.65
2832	NASDAQ	NICE	Fri, Apr 27, 2007	38.08	38.35	37.84	38.06
2831	NASDAQ	NICE	Thu, Apr 26, 2007	38.23	38.46	38.08	38.09
2830	NASDAQ	NICE	Wed, Apr 25, 2007	37.15	37.84	37.03	37.65
2829	NASDAQ	NICE	Tue, Apr 24, 2007	36.48	36.52	35.84	36.33
2828	NASDAQ	NICE	Mon, Apr 23, 2007	36.83	36.83	36.20	36.38
2827	NASDAQ	NICE	Fri, Apr 20, 2007	36.75	36.82	36.38	36.72
2826	NASDAQ	NICE	Thu, Apr 19, 2007	36.71	37.02	36.35	36.43
2825	NASDAQ	NICE	Wed, Apr 18, 2007	36.85	37.86	36.61	36.99
2824	NASDAQ	NICE	Tue, Apr 17, 2007	36.89	36.89	35.85	36.01
2823	NASDAQ	NICE	Mon, Apr 16, 2007	36.24	36.95	36.12	36.84
2822	NASDAQ	NICE	Fri, Apr 13, 2007	35.17	35.57	35.00	35.57
2821	NASDAQ	NICE	Thu, Apr 12, 2007	36.29	36.29	35.29	35.37
2820	NASDAQ	NICE	Wed, Apr 11, 2007	36.56	36.91	36.19	36.19
2819	NASDAQ	NICE	Tue, Apr 10, 2007	35.14	36.70	35.14	36.13
2818	NASDAQ	NICE	Mon, Apr 9, 2007	34.51	34.95	34.45	34.72
2817	NASDAQ	NICE	Thu, Apr 5, 2007	34.45	34.74	34.29	34.60
2816	NASDAQ	NICE	Wed, Apr 4, 2007	34.72	35.06	34.15	34.51
2815	NASDAQ	NICE	Tue, Apr 3, 2007	34.15	34.69	34.04	34.58
2814	NASDAQ	NICE	Mon, Apr 2, 2007	34.02	34.43	33.60	34.02
2813	NASDAQ	NICE	Fri, Mar 30, 2007	34.15	34.15	33.79	34.02
2812	NASDAQ	NICE	Thu, Mar 29, 2007	35.54	35.66	33.30	33.87
2811	NASDAQ	NICE	Wed, Mar 28, 2007	35.25	35.48	34.90	35.15
2810	NASDAQ	NICE	Tue, Mar 27, 2007	35.01	35.71	34.97	35.22
2809	NASDAQ	NICE	Mon, Mar 26, 2007	35.35	35.69	34.78	35.17
2808	NASDAQ	NICE	Fri, Mar 23, 2007	35.16	35.29	34.79	34.95
2807	NASDAQ	NICE	Thu, Mar 22, 2007	34.70	35.17	34.61	35.07
2806	NASDAQ	NICE	Wed, Mar 21, 2007	34.26	34.96	34.26	34.84
2805	NASDAQ	NICE	Tue, Mar 20, 2007	33.73	34.31	33.73	34.20
2804	NASDAQ	NICE	Mon, Mar 19, 2007	33.71	34.35	33.49	34.13
2803	NASDAQ	NICE	Fri, Mar 16, 2007	33.50	33.88	33.47	33.85
2802	NASDAQ	NICE	Thu, Mar 15, 2007	33.71	33.82	33.46	33.58
2801	NASDAQ	NICE	Wed, Mar 14, 2007	33.70	34.10	33.40	33.96
2800	NASDAQ	NICE	Tue, Mar 13, 2007	34.95	35.23	34.11	34.11
2799	NASDAQ	NICE	Mon, Mar 12, 2007	34.46	35.33	34.34	35.28
2798	NASDAQ	NICE	Fri, Mar 9, 2007	34.66	35.21	34.65	34.78
2797	NASDAQ	NICE	Thu, Mar 8, 2007	34.00	34.70	34.00	34.49
2796	NASDAQ	NICE	Wed, Mar 7, 2007	33.00	33.75	32.96	33.56
2795	NASDAQ	NICE	Tue, Mar 6, 2007	33.10	33.67	32.88	33.51
2794	NASDAQ	NICE	Mon, Mar 5, 2007	32.91	33.10	32.53	32.70
2793	NASDAQ	NICE	Fri, Mar 2, 2007	33.95	33.96	33.02	33.51
2792	NASDAQ	NICE	Thu, Mar 1, 2007	33.41	34.23	33.00	33.96
2791	NASDAQ	NICE	Wed, Feb 28, 2007	34.35	34.71	33.86	34.23
2790	NASDAQ	NICE	Tue, Feb 27, 2007	34.45	34.76	33.78	34.12
2789	NASDAQ	NICE	Mon, Feb 26, 2007	35.46	35.65	35.00	35.39
2788	NASDAQ	NICE	Fri, Feb 23, 2007	35.50	36.42	34.90	35.83
2787	NASDAQ	NICE	Thu, Feb 22, 2007	35.50	35.68	35.20	35.43
2786	NASDAQ	NICE	Wed, Feb 21, 2007	34.71	37.00	34.67	35.91
2785	NASDAQ	NICE	Tue, Feb 20, 2007	33.70	34.19	33.44	33.66
2784	NASDAQ	NICE	Fri, Feb 16, 2007	33.50	33.50	32.82	33.44
2783	NASDAQ	NICE	Thu, Feb 15, 2007	33.26	33.66	33.10	33.30
2782	NASDAQ	NICE	Wed, Feb 14, 2007	33.25	34.00	33.25	33.67
2781	NASDAQ	NICE	Tue, Feb 13, 2007	32.32	32.93	32.32	32.82
2780	NASDAQ	NICE	Mon, Feb 12, 2007	32.09	32.38	31.98	32.14
2779	NASDAQ	NICE	Fri, Feb 9, 2007	32.78	32.87	32.16	32.47
2778	NASDAQ	NICE	Thu, Feb 8, 2007	32.38	32.84	32.34	32.78
2777	NASDAQ	NICE	Wed, Feb 7, 2007	32.71	32.74	32.14	32.38
2776	NASDAQ	NICE	Tue, Feb 6, 2007	32.50	33.06	32.25	32.41
2775	NASDAQ	NICE	Mon, Feb 5, 2007	32.26	32.50	32.18	32.27
2774	NASDAQ	NICE	Fri, Feb 2, 2007	31.85	31.85	31.46	31.73
2773	NASDAQ	NICE	Thu, Feb 1, 2007	31.95	31.98	31.74	31.79
2772	NASDAQ	NICE	Wed, Jan 31, 2007	31.78	31.95	31.49	31.66
2771	NASDAQ	NICE	Tue, Jan 30, 2007	32.06	32.08	31.63	31.89
2770	NASDAQ	NICE	Mon, Jan 29, 2007	32.68	32.81	31.94	32.00
2769	NASDAQ	NICE	Fri, Jan 26, 2007	32.81	32.81	32.30	32.66
2768	NASDAQ	NICE	Thu, Jan 25, 2007	33.23	33.42	32.16	32.50
2767	NASDAQ	NICE	Wed, Jan 24, 2007	33.09	33.76	32.90	33.68
2766	NASDAQ	NICE	Tue, Jan 23, 2007	32.51	33.30	32.45	32.93
2765	NASDAQ	NICE	Mon, Jan 22, 2007	32.50	32.55	32.38	32.49
2764	NASDAQ	NICE	Fri, Jan 19, 2007	31.59	32.76	31.48	32.60
2763	NASDAQ	NICE	Thu, Jan 18, 2007	31.50	31.73	31.01	31.35
2762	NASDAQ	NICE	Wed, Jan 17, 2007	31.41	31.67	31.28	31.46
2761	NASDAQ	NICE	Tue, Jan 16, 2007	32.00	32.15	31.49	31.77
2760	NASDAQ	NICE	Fri, Jan 12, 2007	31.54	32.00	31.45	31.78
2759	NASDAQ	NICE	Thu, Jan 11, 2007	31.13	31.93	30.92	31.83
2758	NASDAQ	NICE	Wed, Jan 10, 2007	30.89	31.50	30.80	31.26
2757	NASDAQ	NICE	Tue, Jan 9, 2007	30.61	30.94	30.47	30.50
2756	NASDAQ	NICE	Mon, Jan 8, 2007	30.38	30.99	30.15	30.60
2755	NASDAQ	NICE	Fri, Jan 5, 2007	30.75	31.53	30.71	31.11
2754	NASDAQ	NICE	Thu, Jan 4, 2007	31.01	31.97	30.71	30.89
2753	NASDAQ	NICE	Wed, Jan 3, 2007	30.83	30.83	29.81	30.08
2752	NASDAQ	NICE	Fri, Dec 29, 2006	30.89	31.10	30.71	30.78
2751	NASDAQ	NICE	Thu, Dec 28, 2006	30.82	31.15	30.78	30.94
2750	NASDAQ	NICE	Wed, Dec 27, 2006	30.48	31.37	30.48	31.07
2749	NASDAQ	NICE	Tue, Dec 26, 2006	31.00	31.00	30.31	30.46
2748	NASDAQ	NICE	Fri, Dec 22, 2006	31.33	31.46	31.06	31.15
2747	NASDAQ	NICE	Thu, Dec 21, 2006	31.45	31.52	31.23	31.50
2746	NASDAQ	NICE	Wed, Dec 20, 2006	31.55	31.98	31.26	31.27
2745	NASDAQ	NICE	Tue, Dec 19, 2006	31.04	31.93	31.04	31.84
2744	NASDAQ	NICE	Mon, Dec 18, 2006	31.44	31.74	31.30	31.30
2743	NASDAQ	NICE	Fri, Dec 15, 2006	31.63	32.00	31.15	31.82
2742	NASDAQ	NICE	Thu, Dec 14, 2006	31.47	31.91	31.41	31.85
2741	NASDAQ	NICE	Wed, Dec 13, 2006	32.06	32.10	31.32	31.41
2740	NASDAQ	NICE	Tue, Dec 12, 2006	31.14	31.77	30.50	31.72
2739	NASDAQ	NICE	Mon, Dec 11, 2006	31.56	31.83	31.47	31.51
2738	NASDAQ	NICE	Fri, Dec 8, 2006	32.44	32.49	31.84	31.92
2737	NASDAQ	NICE	Thu, Dec 7, 2006	32.01	32.40	31.60	32.17
2736	NASDAQ	NICE	Wed, Dec 6, 2006	32.54	32.54	32.06	32.13
2735	NASDAQ	NICE	Tue, Dec 5, 2006	32.71	32.96	32.51	32.53
2734	NASDAQ	NICE	Mon, Dec 4, 2006	32.20	33.09	32.19	32.65
2733	NASDAQ	NICE	Fri, Dec 1, 2006	32.34	32.34	31.04	31.42
2732	NASDAQ	NICE	Thu, Nov 30, 2006	32.13	32.70	31.83	32.00
2731	NASDAQ	NICE	Wed, Nov 29, 2006	31.93	32.77	31.77	32.35
2730	NASDAQ	NICE	Tue, Nov 28, 2006	31.74	31.89	31.28	31.55
2729	NASDAQ	NICE	Mon, Nov 27, 2006	32.00	32.50	31.50	31.60
2728	NASDAQ	NICE	Fri, Nov 24, 2006	32.75	32.93	31.73	32.55
2727	NASDAQ	NICE	Wed, Nov 22, 2006	32.50	33.41	32.49	33.11
2726	NASDAQ	NICE	Tue, Nov 21, 2006	31.65	32.21	31.41	32.19
2725	NASDAQ	NICE	Mon, Nov 20, 2006	32.11	32.46	31.06	31.35
2724	NASDAQ	NICE	Fri, Nov 17, 2006	31.95	32.08	31.34	31.76
2723	NASDAQ	NICE	Thu, Nov 16, 2006	31.71	32.27	31.46	32.14
2722	NASDAQ	NICE	Wed, Nov 15, 2006	32.57	32.95	31.94	32.23
2721	NASDAQ	NICE	Tue, Nov 14, 2006	31.24	32.90	31.23	32.58
2720	NASDAQ	NICE	Mon, Nov 13, 2006	30.31	30.98	30.19	30.71
2719	NASDAQ	NICE	Fri, Nov 10, 2006	29.31	30.07	29.31	29.84
2718	NASDAQ	NICE	Thu, Nov 9, 2006	29.93	29.93	29.25	29.44
2717	NASDAQ	NICE	Wed, Nov 8, 2006	29.50	30.32	29.35	29.79
2716	NASDAQ	NICE	Tue, Nov 7, 2006	30.48	30.48	29.40	29.95
2715	NASDAQ	NICE	Mon, Nov 6, 2006	30.35	30.55	29.86	30.44
2714	NASDAQ	NICE	Fri, Nov 3, 2006	29.50	30.39	29.30	30.30
2713	NASDAQ	NICE	Thu, Nov 2, 2006	29.90	30.04	28.85	29.29
2712	NASDAQ	NICE	Wed, Nov 1, 2006	31.75	32.10	30.15	30.44
2711	NASDAQ	NICE	Tue, Oct 31, 2006	31.21	31.21	30.52	30.77
2710	NASDAQ	NICE	Mon, Oct 30, 2006	30.04	30.94	29.83	30.82
2709	NASDAQ	NICE	Fri, Oct 27, 2006	29.99	30.30	29.49	29.73
2708	NASDAQ	NICE	Thu, Oct 26, 2006	30.49	30.49	29.94	30.32
2707	NASDAQ	NICE	Wed, Oct 25, 2006	29.49	30.12	29.43	29.99
2706	NASDAQ	NICE	Tue, Oct 24, 2006	30.20	30.20	29.23	29.45
2705	NASDAQ	NICE	Mon, Oct 23, 2006	30.30	30.55	29.88	30.37
2704	NASDAQ	NICE	Fri, Oct 20, 2006	31.01	31.06	30.26	30.59
2703	NASDAQ	NICE	Thu, Oct 19, 2006	30.43	31.17	30.43	31.01
2702	NASDAQ	NICE	Wed, Oct 18, 2006	30.54	30.79	30.23	30.41
2701	NASDAQ	NICE	Tue, Oct 17, 2006	31.36	31.46	30.21	30.77
2700	NASDAQ	NICE	Mon, Oct 16, 2006	31.78	32.45	31.62	31.94
2699	NASDAQ	NICE	Fri, Oct 13, 2006	31.34	31.34	30.82	30.93
2698	NASDAQ	NICE	Thu, Oct 12, 2006	30.25	31.67	30.25	31.64
2697	NASDAQ	NICE	Wed, Oct 11, 2006	29.78	30.45	29.50	30.29
2696	NASDAQ	NICE	Tue, Oct 10, 2006	29.17	29.78	29.17	29.64
2695	NASDAQ	NICE	Mon, Oct 9, 2006	28.66	29.31	28.66	29.20
2694	NASDAQ	NICE	Fri, Oct 6, 2006	28.56	28.63	28.28	28.60
2693	NASDAQ	NICE	Thu, Oct 5, 2006	28.50	28.77	28.39	28.66
2692	NASDAQ	NICE	Wed, Oct 4, 2006	28.00	28.37	27.83	28.34
2691	NASDAQ	NICE	Tue, Oct 3, 2006	27.54	28.00	27.30	27.53
2690	NASDAQ	NICE	Mon, Oct 2, 2006	27.50	27.75	27.32	27.39
2689	NASDAQ	NICE	Fri, Sep 29, 2006	28.25	28.25	27.51	27.67
2688	NASDAQ	NICE	Thu, Sep 28, 2006	27.81	28.45	27.81	28.32
2687	NASDAQ	NICE	Wed, Sep 27, 2006	27.27	27.96	27.27	27.88
2686	NASDAQ	NICE	Tue, Sep 26, 2006	27.24	27.53	27.10	27.50
2685	NASDAQ	NICE	Mon, Sep 25, 2006	27.74	27.74	27.12	27.35
2684	NASDAQ	NICE	Fri, Sep 22, 2006	27.60	27.72	27.14	27.34
2683	NASDAQ	NICE	Thu, Sep 21, 2006	27.45	27.80	27.44	27.62
2682	NASDAQ	NICE	Wed, Sep 20, 2006	26.55	27.33	26.55	27.31
2681	NASDAQ	NICE	Tue, Sep 19, 2006	27.10	27.10	26.12	26.48
2680	NASDAQ	NICE	Mon, Sep 18, 2006	26.74	27.30	26.60	26.79
2679	NASDAQ	NICE	Fri, Sep 15, 2006	25.97	26.85	25.97	26.49
2678	NASDAQ	NICE	Thu, Sep 14, 2006	25.65	26.27	25.54	26.25
2677	NASDAQ	NICE	Wed, Sep 13, 2006	25.75	26.94	25.75	26.74
2676	NASDAQ	NICE	Tue, Sep 12, 2006	25.06	26.25	25.06	25.95
2675	NASDAQ	NICE	Mon, Sep 11, 2006	24.75	25.66	24.72	25.15
2674	NASDAQ	NICE	Fri, Sep 8, 2006	24.62	25.15	24.62	24.94
2673	NASDAQ	NICE	Thu, Sep 7, 2006	23.90	25.37	23.90	24.78
2672	NASDAQ	NICE	Wed, Sep 6, 2006	24.21	24.41	23.50	23.61
2671	NASDAQ	NICE	Tue, Sep 5, 2006	25.10	25.32	24.27	24.27
2670	NASDAQ	NICE	Fri, Sep 1, 2006	25.00	25.20	24.95	25.09
2669	NASDAQ	NICE	Thu, Aug 31, 2006	25.12	25.37	24.95	24.96
2668	NASDAQ	NICE	Wed, Aug 30, 2006	25.50	25.50	25.05	25.25
2667	NASDAQ	NICE	Tue, Aug 29, 2006	25.25	25.49	25.17	25.34
2666	NASDAQ	NICE	Mon, Aug 28, 2006	25.60	25.64	25.27	25.44
2665	NASDAQ	NICE	Fri, Aug 25, 2006	25.58	26.09	25.36	25.52
2664	NASDAQ	NICE	Thu, Aug 24, 2006	26.28	26.36	25.05	25.25
2663	NASDAQ	NICE	Wed, Aug 23, 2006	26.65	26.66	26.02	26.26
2662	NASDAQ	NICE	Tue, Aug 22, 2006	26.75	26.97	26.57	26.68
2661	NASDAQ	NICE	Mon, Aug 21, 2006	26.83	27.00	26.36	26.79
2660	NASDAQ	NICE	Fri, Aug 18, 2006	26.83	26.83	26.12	26.47
2659	NASDAQ	NICE	Thu, Aug 17, 2006	26.39	26.74	26.09	26.38
2658	NASDAQ	NICE	Wed, Aug 16, 2006	26.07	26.85	25.93	26.52
2657	NASDAQ	NICE	Tue, Aug 15, 2006	25.87	26.33	25.83	26.00
2656	NASDAQ	NICE	Mon, Aug 14, 2006	25.74	26.54	25.04	25.77
2655	NASDAQ	NICE	Fri, Aug 11, 2006	25.46	25.46	24.72	25.08
2654	NASDAQ	NICE	Thu, Aug 10, 2006	24.69	25.35	24.69	25.24
2653	NASDAQ	NICE	Wed, Aug 9, 2006	25.61	25.67	24.59	24.66
2652	NASDAQ	NICE	Tue, Aug 8, 2006	26.07	26.25	25.31	25.44
2651	NASDAQ	NICE	Mon, Aug 7, 2006	26.50	26.62	25.84	26.00
2650	NASDAQ	NICE	Fri, Aug 4, 2006	26.65	26.65	25.97	26.28
2649	NASDAQ	NICE	Thu, Aug 3, 2006	26.50	26.96	26.09	26.29
2648	NASDAQ	NICE	Wed, Aug 2, 2006	27.50	27.64	26.61	26.75
2647	NASDAQ	NICE	Tue, Aug 1, 2006	26.09	26.34	25.30	25.98
2646	NASDAQ	NICE	Mon, Jul 31, 2006	25.55	26.27	25.54	26.21
2645	NASDAQ	NICE	Fri, Jul 28, 2006	24.85	25.86	24.85	25.32
2644	NASDAQ	NICE	Thu, Jul 27, 2006	25.08	25.41	24.66	24.78
2643	NASDAQ	NICE	Wed, Jul 26, 2006	25.37	25.58	24.88	25.26
2642	NASDAQ	NICE	Tue, Jul 25, 2006	25.56	25.99	25.12	25.63
2641	NASDAQ	NICE	Mon, Jul 24, 2006	24.97	25.96	24.72	25.58
2640	NASDAQ	NICE	Fri, Jul 21, 2006	25.10	25.33	24.17	24.28
2639	NASDAQ	NICE	Thu, Jul 20, 2006	26.34	26.34	25.12	25.30
2638	NASDAQ	NICE	Wed, Jul 19, 2006	25.25	26.07	25.04	25.76
2637	NASDAQ	NICE	Tue, Jul 18, 2006	25.19	25.29	24.46	25.00
2636	NASDAQ	NICE	Mon, Jul 17, 2006	25.15	25.42	24.12	24.15
2635	NASDAQ	NICE	Fri, Jul 14, 2006	24.37	25.14	24.37	24.91
2634	NASDAQ	NICE	Thu, Jul 13, 2006	25.10	25.24	24.49	24.66
2633	NASDAQ	NICE	Wed, Jul 12, 2006	26.45	26.67	25.82	25.97
2632	NASDAQ	NICE	Tue, Jul 11, 2006	27.31	27.50	27.03	27.46
2631	NASDAQ	NICE	Mon, Jul 10, 2006	27.81	27.84	26.94	27.24
2630	NASDAQ	NICE	Fri, Jul 7, 2006	28.02	28.37	27.45	27.64
2629	NASDAQ	NICE	Thu, Jul 6, 2006	27.63	28.42	27.53	28.02
2628	NASDAQ	NICE	Wed, Jul 5, 2006	28.11	28.11	27.32	27.92
2627	NASDAQ	NICE	Mon, Jul 3, 2006	27.61	28.50	27.61	28.08
2626	NASDAQ	NICE	Fri, Jun 30, 2006	28.40	28.40	27.83	28.14
2625	NASDAQ	NICE	Thu, Jun 29, 2006	26.10	28.68	25.93	28.63
2624	NASDAQ	NICE	Wed, Jun 28, 2006	25.76	25.80	25.15	25.75
2623	NASDAQ	NICE	Tue, Jun 27, 2006	26.33	26.44	25.77	25.82
2622	NASDAQ	NICE	Mon, Jun 26, 2006	26.33	26.60	26.09	26.22
2621	NASDAQ	NICE	Fri, Jun 23, 2006	26.95	27.89	26.51	26.81
2620	NASDAQ	NICE	Thu, Jun 22, 2006	25.90	27.36	25.85	26.90
2619	NASDAQ	NICE	Wed, Jun 21, 2006	23.35	24.04	23.35	23.83
2618	NASDAQ	NICE	Tue, Jun 20, 2006	23.33	23.50	23.33	23.45
2617	NASDAQ	NICE	Mon, Jun 19, 2006	23.86	23.93	23.09	23.25
2616	NASDAQ	NICE	Fri, Jun 16, 2006	23.55	23.97	23.33	23.81
2615	NASDAQ	NICE	Thu, Jun 15, 2006	23.22	23.94	23.22	23.58
2614	NASDAQ	NICE	Wed, Jun 14, 2006	23.00	23.24	22.40	22.84
2613	NASDAQ	NICE	Tue, Jun 13, 2006	24.69	24.85	21.55	22.47
2612	NASDAQ	NICE	Mon, Jun 12, 2006	25.54	25.54	24.81	24.87
2611	NASDAQ	NICE	Fri, Jun 9, 2006	24.94	25.31	24.93	25.19
2610	NASDAQ	NICE	Thu, Jun 8, 2006	25.30	25.38	24.12	25.00
2609	NASDAQ	NICE	Wed, Jun 7, 2006	25.35	25.62	25.19	25.29
2608	NASDAQ	NICE	Tue, Jun 6, 2006	26.82	26.82	25.06	25.37
2607	NASDAQ	NICE	Mon, Jun 5, 2006	27.46	28.25	27.09	27.15
2606	NASDAQ	NICE	Fri, Jun 2, 2006	27.75	27.99	27.30	27.46
2605	NASDAQ	NICE	Thu, Jun 1, 2006	27.20	27.76	26.73	27.65
2604	NASDAQ	NICE	Wed, May 31, 2006	27.20	27.82	26.50	27.20
2603	NASDAQ	NICE	Tue, May 30, 2006	27.28	27.37	27.01	27.11
2602	NASDAQ	NICE	Fri, May 26, 2006	27.23	27.84	27.13	27.49
2601	NASDAQ	NICE	Thu, May 25, 2006	26.79	27.12	26.55	27.00
2600	NASDAQ	NICE	Wed, May 24, 2006	27.01	27.21	26.60	26.79
2599	NASDAQ	NICE	Tue, May 23, 2006	27.58	28.50	27.02	27.16
2598	NASDAQ	NICE	Mon, May 22, 2006	27.54	27.56	26.50	27.01
2597	NASDAQ	NICE	Fri, May 19, 2006	27.50	27.91	27.46	27.70
2596	NASDAQ	NICE	Thu, May 18, 2006	26.93	27.91	26.91	27.38
2595	NASDAQ	NICE	Wed, May 17, 2006	27.65	27.65	26.32	26.93
2594	NASDAQ	NICE	Tue, May 16, 2006	28.16	28.38	27.65	27.69
2593	NASDAQ	NICE	Mon, May 15, 2006	27.80	27.96	26.58	27.25
2592	NASDAQ	NICE	Fri, May 12, 2006	28.13	28.15	27.68	27.82
2591	NASDAQ	NICE	Thu, May 11, 2006	28.75	28.80	28.13	28.19
2590	NASDAQ	NICE	Wed, May 10, 2006	28.90	28.90	28.14	28.52
2589	NASDAQ	NICE	Tue, May 9, 2006	28.41	28.74	28.21	28.63
2588	NASDAQ	NICE	Mon, May 8, 2006	27.67	27.98	27.39	27.68
2587	NASDAQ	NICE	Fri, May 5, 2006	27.43	28.01	27.42	27.67
2586	NASDAQ	NICE	Thu, May 4, 2006	27.17	27.75	27.10	27.59
2585	NASDAQ	NICE	Wed, May 3, 2006	27.62	27.63	27.36	27.51
2584	NASDAQ	NICE	Tue, May 2, 2006	27.35	27.64	27.30	27.45
2583	NASDAQ	NICE	Mon, May 1, 2006	27.85	27.85	27.34	27.45
2582	NASDAQ	NICE	Fri, Apr 28, 2006	26.20	27.85	26.20	27.40
2581	NASDAQ	NICE	Thu, Apr 27, 2006	25.78	26.25	25.71	26.08
2580	NASDAQ	NICE	Wed, Apr 26, 2006	24.78	25.32	24.72	25.19
2579	NASDAQ	NICE	Tue, Apr 25, 2006	24.20	24.68	24.20	24.57
2578	NASDAQ	NICE	Mon, Apr 24, 2006	24.62	24.74	24.10	24.20
2577	NASDAQ	NICE	Fri, Apr 21, 2006	24.90	24.95	24.58	24.73
2576	NASDAQ	NICE	Thu, Apr 20, 2006	24.50	25.07	24.33	24.91
2575	NASDAQ	NICE	Wed, Apr 19, 2006	23.88	24.37	23.88	24.37
2574	NASDAQ	NICE	Tue, Apr 18, 2006	23.95	24.07	23.72	23.90
2573	NASDAQ	NICE	Mon, Apr 17, 2006	24.28	24.55	23.76	23.95
2572	NASDAQ	NICE	Thu, Apr 13, 2006	23.95	24.43	23.87	23.91
2571	NASDAQ	NICE	Wed, Apr 12, 2006	23.26	24.22	23.26	24.19
2570	NASDAQ	NICE	Tue, Apr 11, 2006	24.37	24.40	23.23	23.40
2569	NASDAQ	NICE	Mon, Apr 10, 2006	24.34	24.44	24.23	24.26
2568	NASDAQ	NICE	Fri, Apr 7, 2006	24.70	24.91	24.25	24.28
2567	NASDAQ	NICE	Thu, Apr 6, 2006	24.90	24.90	24.28	24.66
2566	NASDAQ	NICE	Wed, Apr 5, 2006	24.70	24.84	24.56	24.69
2565	NASDAQ	NICE	Tue, Apr 4, 2006	24.78	24.93	24.56	24.89
2564	NASDAQ	NICE	Mon, Apr 3, 2006	25.13	25.25	23.78	24.35
2563	NASDAQ	NICE	Fri, Mar 31, 2006	25.24	25.50	25.11	25.48
2562	NASDAQ	NICE	Thu, Mar 30, 2006	25.53	25.74	24.85	25.17
2561	NASDAQ	NICE	Wed, Mar 29, 2006	25.69	26.20	25.54	25.73
2560	NASDAQ	NICE	Tue, Mar 28, 2006	25.91	25.94	25.53	25.70
2559	NASDAQ	NICE	Mon, Mar 27, 2006	25.07	25.87	25.07	25.78
2558	NASDAQ	NICE	Fri, Mar 24, 2006	25.61	25.61	24.80	25.00
2557	NASDAQ	NICE	Thu, Mar 23, 2006	26.25	26.30	25.32	25.61
2556	NASDAQ	NICE	Wed, Mar 22, 2006	25.81	26.29	25.71	26.26
2555	NASDAQ	NICE	Tue, Mar 21, 2006	26.40	26.48	25.65	25.80
2554	NASDAQ	NICE	Mon, Mar 20, 2006	27.02	27.08	26.19	26.40
2553	NASDAQ	NICE	Fri, Mar 17, 2006	27.20	27.21	26.90	27.04
2552	NASDAQ	NICE	Thu, Mar 16, 2006	27.25	27.34	26.90	27.03
2551	NASDAQ	NICE	Wed, Mar 15, 2006	26.40	26.50	26.00	26.39
2550	NASDAQ	NICE	Tue, Mar 14, 2006	26.25	26.50	26.22	26.44
2549	NASDAQ	NICE	Mon, Mar 13, 2006	26.02	26.25	25.94	26.19
2548	NASDAQ	NICE	Fri, Mar 10, 2006	25.83	26.00	25.50	25.80
2547	NASDAQ	NICE	Thu, Mar 9, 2006	25.36	25.66	25.34	25.56
2546	NASDAQ	NICE	Wed, Mar 8, 2006	25.50	25.50	25.18	25.30
2545	NASDAQ	NICE	Tue, Mar 7, 2006	26.31	26.43	25.59	25.69
2544	NASDAQ	NICE	Mon, Mar 6, 2006	26.71	26.73	26.33	26.37
2543	NASDAQ	NICE	Fri, Mar 3, 2006	27.14	27.16	26.61	26.90
2542	NASDAQ	NICE	Thu, Mar 2, 2006	27.08	27.16	27.02	27.08
2541	NASDAQ	NICE	Wed, Mar 1, 2006	26.11	27.57	26.02	27.24
2540	NASDAQ	NICE	Tue, Feb 28, 2006	25.79	26.10	25.58	26.03
2539	NASDAQ	NICE	Mon, Feb 27, 2006	24.63	25.81	24.63	25.81
2538	NASDAQ	NICE	Fri, Feb 24, 2006	24.63	25.00	24.55	24.72
2537	NASDAQ	NICE	Thu, Feb 23, 2006	24.55	24.81	24.33	24.75
2536	NASDAQ	NICE	Wed, Feb 22, 2006	24.66	24.91	24.44	24.75
2535	NASDAQ	NICE	Tue, Feb 21, 2006	24.38	24.66	24.18	24.53
2534	NASDAQ	NICE	Fri, Feb 17, 2006	24.61	24.61	24.38	24.45
2533	NASDAQ	NICE	Thu, Feb 16, 2006	24.37	24.68	24.10	24.45
2532	NASDAQ	NICE	Wed, Feb 15, 2006	24.69	24.71	24.32	24.36
2531	NASDAQ	NICE	Tue, Feb 14, 2006	25.00	25.03	24.56	24.90
2530	NASDAQ	NICE	Mon, Feb 13, 2006	25.57	25.63	25.01	25.23
2529	NASDAQ	NICE	Fri, Feb 10, 2006	25.79	25.79	25.28	25.69
2528	NASDAQ	NICE	Thu, Feb 9, 2006	26.05	26.23	25.48	25.48
2527	NASDAQ	NICE	Wed, Feb 8, 2006	25.18	26.34	24.88	25.85
2526	NASDAQ	NICE	Tue, Feb 7, 2006	24.56	24.98	24.00	24.94
2525	NASDAQ	NICE	Mon, Feb 6, 2006	26.64	26.69	25.50	25.54
2524	NASDAQ	NICE	Fri, Feb 3, 2006	27.03	27.15	26.68	26.71
2523	NASDAQ	NICE	Thu, Feb 2, 2006	26.57	27.20	26.12	26.95
2522	NASDAQ	NICE	Wed, Feb 1, 2006	26.19	26.82	26.13	26.62
2521	NASDAQ	NICE	Tue, Jan 31, 2006	25.98	26.50	25.91	26.37
2520	NASDAQ	NICE	Mon, Jan 30, 2006	26.40	26.40	25.93	26.23
2519	NASDAQ	NICE	Fri, Jan 27, 2006	25.75	26.50	25.71	26.40
2518	NASDAQ	NICE	Thu, Jan 26, 2006	26.10	26.13	25.47	25.71
2517	NASDAQ	NICE	Wed, Jan 25, 2006	26.08	26.24	25.85	26.17
2516	NASDAQ	NICE	Tue, Jan 24, 2006	25.88	26.21	25.68	25.79
2515	NASDAQ	NICE	Mon, Jan 23, 2006	25.87	25.89	25.56	25.87
2514	NASDAQ	NICE	Fri, Jan 20, 2006	25.33	25.40	25.10	25.37
2513	NASDAQ	NICE	Thu, Jan 19, 2006	24.79	25.53	24.79	25.28
2512	NASDAQ	NICE	Wed, Jan 18, 2006	24.43	24.71	24.04	24.52
2511	NASDAQ	NICE	Tue, Jan 17, 2006	24.65	24.96	24.53	24.85
2510	NASDAQ	NICE	Fri, Jan 13, 2006	24.45	24.71	24.35	24.57
2509	NASDAQ	NICE	Thu, Jan 12, 2006	24.23	24.49	24.09	24.34
2508	NASDAQ	NICE	Wed, Jan 11, 2006	24.26	24.28	24.00	24.22
2507	NASDAQ	NICE	Tue, Jan 10, 2006	23.78	24.20	23.76	24.13
2506	NASDAQ	NICE	Mon, Jan 9, 2006	24.13	24.21	23.83	24.05
2505	NASDAQ	NICE	Fri, Jan 6, 2006	23.75	24.08	23.60	24.00
2504	NASDAQ	NICE	Thu, Jan 5, 2006	22.97	23.60	22.97	23.60
2503	NASDAQ	NICE	Wed, Jan 4, 2006	23.75	24.06	23.48	23.72
2502	NASDAQ	NICE	Tue, Jan 3, 2006	24.21	24.63	24.17	24.55
2501	NASDAQ	NICE	Fri, Dec 30, 2005	24.17	24.25	24.00	24.08
2500	NASDAQ	NICE	Thu, Dec 29, 2005	24.23	24.41	23.65	24.29
2499	NASDAQ	NICE	Wed, Dec 28, 2005	24.32	24.38	24.18	24.25
2498	NASDAQ	NICE	Tue, Dec 27, 2005	24.38	24.63	24.36	24.55
2497	NASDAQ	NICE	Fri, Dec 23, 2005	24.93	25.01	24.88	24.90
2496	NASDAQ	NICE	Thu, Dec 22, 2005	24.87	24.98	24.80	24.93
2495	NASDAQ	NICE	Wed, Dec 21, 2005	24.85	24.90	24.68	24.88
2494	NASDAQ	NICE	Tue, Dec 20, 2005	24.74	25.05	24.65	24.84
2493	NASDAQ	NICE	Mon, Dec 19, 2005	24.12	24.70	24.03	24.44
2492	NASDAQ	NICE	Fri, Dec 16, 2005	24.19	24.65	24.19	24.43
2491	NASDAQ	NICE	Thu, Dec 15, 2005	23.95	24.32	23.80	24.25
2490	NASDAQ	NICE	Wed, Dec 14, 2005	23.62	23.80	23.54	23.70
2489	NASDAQ	NICE	Tue, Dec 13, 2005	23.96	23.97	23.50	23.65
2488	NASDAQ	NICE	Mon, Dec 12, 2005	23.59	23.90	23.38	23.79
2487	NASDAQ	NICE	Fri, Dec 9, 2005	23.50	23.59	23.25	23.36
2486	NASDAQ	NICE	Thu, Dec 8, 2005	23.15	23.91	23.03	23.37
2485	NASDAQ	NICE	Wed, Dec 7, 2005	23.00	23.05	22.66	22.84
2484	NASDAQ	NICE	Tue, Dec 6, 2005	22.86	23.09	22.74	22.94
2483	NASDAQ	NICE	Mon, Dec 5, 2005	22.61	22.79	22.53	22.68
2482	NASDAQ	NICE	Fri, Dec 2, 2005	22.67	22.69	21.98	22.18
2481	NASDAQ	NICE	Thu, Dec 1, 2005	22.40	22.68	22.17	22.50
2480	NASDAQ	NICE	Wed, Nov 30, 2005	22.00	22.69	21.97	22.30
2479	NASDAQ	NICE	Tue, Nov 29, 2005	22.00	22.14	21.93	22.00
2478	NASDAQ	NICE	Mon, Nov 28, 2005	22.41	22.43	21.86	22.00
2477	NASDAQ	NICE	Fri, Nov 25, 2005	22.41	22.46	22.18	22.43
2476	NASDAQ	NICE	Wed, Nov 23, 2005	22.39	22.75	22.39	22.50
2475	NASDAQ	NICE	Tue, Nov 22, 2005	21.94	22.46	21.91	22.30
2474	NASDAQ	NICE	Mon, Nov 21, 2005	22.10	22.10	21.93	22.03
2473	NASDAQ	NICE	Fri, Nov 18, 2005	22.56	22.56	22.19	22.29
2472	NASDAQ	NICE	Thu, Nov 17, 2005	22.34	22.66	22.02	22.51
2471	NASDAQ	NICE	Wed, Nov 16, 2005	22.01	22.18	21.88	22.04
2470	NASDAQ	NICE	Tue, Nov 15, 2005	21.90	22.23	21.88	22.01
2469	NASDAQ	NICE	Mon, Nov 14, 2005	21.73	21.81	21.47	21.67
2468	NASDAQ	NICE	Fri, Nov 11, 2005	23.10	23.10	22.36	22.43
2467	NASDAQ	NICE	Thu, Nov 10, 2005	23.29	23.37	22.23	22.63
2466	NASDAQ	NICE	Wed, Nov 9, 2005	23.91	24.11	23.10	23.41
2465	NASDAQ	NICE	Tue, Nov 8, 2005	22.77	22.77	22.40	22.69
2464	NASDAQ	NICE	Mon, Nov 7, 2005	22.67	22.79	22.50	22.75
2463	NASDAQ	NICE	Fri, Nov 4, 2005	22.39	22.64	22.30	22.60
2462	NASDAQ	NICE	Thu, Nov 3, 2005	22.46	22.50	22.33	22.38
2461	NASDAQ	NICE	Wed, Nov 2, 2005	22.29	22.50	22.11	22.23
2460	NASDAQ	NICE	Tue, Nov 1, 2005	22.00	22.47	21.90	22.43
2459	NASDAQ	NICE	Mon, Oct 31, 2005	21.85	22.00	21.73	21.84
2458	NASDAQ	NICE	Fri, Oct 28, 2005	21.18	21.59	21.18	21.57
2457	NASDAQ	NICE	Thu, Oct 27, 2005	21.58	21.75	21.01	21.10
2456	NASDAQ	NICE	Wed, Oct 26, 2005	20.83	21.70	20.83	21.46
2455	NASDAQ	NICE	Tue, Oct 25, 2005	20.25	20.76	20.23	20.63
2454	NASDAQ	NICE	Mon, Oct 24, 2005	20.41	20.52	20.27	20.44
2453	NASDAQ	NICE	Fri, Oct 21, 2005	20.45	20.55	20.32	20.40
2452	NASDAQ	NICE	Thu, Oct 20, 2005	20.84	21.00	20.21	20.34
2451	NASDAQ	NICE	Wed, Oct 19, 2005	20.94	20.94	20.50	20.66
2450	NASDAQ	NICE	Tue, Oct 18, 2005	21.00	21.17	20.75	20.84
2449	NASDAQ	NICE	Mon, Oct 17, 2005	21.40	21.40	21.04	21.08
2448	NASDAQ	NICE	Fri, Oct 14, 2005	21.80	21.80	21.18	21.33
2447	NASDAQ	NICE	Thu, Oct 13, 2005	22.64	22.64	20.86	21.51
2446	NASDAQ	NICE	Wed, Oct 12, 2005	23.15	23.15	22.55	22.62
2445	NASDAQ	NICE	Tue, Oct 11, 2005	22.98	23.15	22.89	23.10
2444	NASDAQ	NICE	Mon, Oct 10, 2005	22.99	23.24	22.99	23.13
2443	NASDAQ	NICE	Fri, Oct 7, 2005	22.94	23.23	22.84	23.11
2442	NASDAQ	NICE	Thu, Oct 6, 2005	22.92	23.08	22.81	22.91
2441	NASDAQ	NICE	Wed, Oct 5, 2005	23.09	23.09	22.78	22.81
2440	NASDAQ	NICE	Tue, Oct 4, 2005	22.93	23.13	22.90	22.98
2439	NASDAQ	NICE	Mon, Oct 3, 2005	22.50	23.16	22.45	22.90
2438	NASDAQ	NICE	Fri, Sep 30, 2005	22.54	22.63	22.38	22.60
2437	NASDAQ	NICE	Thu, Sep 29, 2005	22.08	22.54	21.85	22.52
2436	NASDAQ	NICE	Wed, Sep 28, 2005	22.16	22.16	21.92	21.94
2435	NASDAQ	NICE	Tue, Sep 27, 2005	21.82	22.34	21.82	22.03
2434	NASDAQ	NICE	Mon, Sep 26, 2005	21.82	21.86	21.60	21.68
2433	NASDAQ	NICE	Fri, Sep 23, 2005	21.87	22.01	21.60	21.92
2432	NASDAQ	NICE	Thu, Sep 22, 2005	21.83	21.86	21.62	21.84
2431	NASDAQ	NICE	Wed, Sep 21, 2005	22.30	22.32	21.84	21.92
2430	NASDAQ	NICE	Tue, Sep 20, 2005	22.54	22.54	22.32	22.34
2429	NASDAQ	NICE	Mon, Sep 19, 2005	22.78	22.95	22.44	22.77
2428	NASDAQ	NICE	Fri, Sep 16, 2005	22.38	22.73	22.29	22.73
2427	NASDAQ	NICE	Thu, Sep 15, 2005	23.19	23.19	22.00	22.26
2426	NASDAQ	NICE	Wed, Sep 14, 2005	23.33	23.37	22.77	22.89
2425	NASDAQ	NICE	Tue, Sep 13, 2005	22.86	23.23	22.82	23.03
2424	NASDAQ	NICE	Mon, Sep 12, 2005	22.16	23.17	22.12	22.82
2423	NASDAQ	NICE	Fri, Sep 9, 2005	21.82	22.10	21.82	21.95
2422	NASDAQ	NICE	Thu, Sep 8, 2005	22.22	22.22	21.88	22.00
2421	NASDAQ	NICE	Wed, Sep 7, 2005	22.21	22.31	22.00	22.06
2420	NASDAQ	NICE	Tue, Sep 6, 2005	21.55	22.06	21.40	21.99
2419	NASDAQ	NICE	Fri, Sep 2, 2005	21.30	21.65	21.30	21.43
2418	NASDAQ	NICE	Thu, Sep 1, 2005	21.81	21.89	21.20	21.32
2417	NASDAQ	NICE	Wed, Aug 31, 2005	21.18	21.70	21.18	21.62
2416	NASDAQ	NICE	Tue, Aug 30, 2005	21.51	21.60	21.01	21.18
2415	NASDAQ	NICE	Mon, Aug 29, 2005	21.83	21.89	21.38	21.40
2414	NASDAQ	NICE	Fri, Aug 26, 2005	22.58	22.58	22.19	22.23
2413	NASDAQ	NICE	Thu, Aug 25, 2005	22.83	22.83	22.42	22.48
2412	NASDAQ	NICE	Wed, Aug 24, 2005	23.24	23.39	22.75	22.80
2411	NASDAQ	NICE	Tue, Aug 23, 2005	23.56	23.58	23.31	23.34
2410	NASDAQ	NICE	Mon, Aug 22, 2005	23.25	23.58	23.15	23.55
2409	NASDAQ	NICE	Fri, Aug 19, 2005	24.14	24.14	23.65	23.68
2408	NASDAQ	NICE	Thu, Aug 18, 2005	23.93	24.17	23.88	24.00
2407	NASDAQ	NICE	Wed, Aug 17, 2005	22.98	24.13	22.98	23.96
2406	NASDAQ	NICE	Tue, Aug 16, 2005	22.98	23.22	22.92	23.01
2405	NASDAQ	NICE	Mon, Aug 15, 2005	22.49	23.13	22.37	22.98
2404	NASDAQ	NICE	Fri, Aug 12, 2005	22.55	22.75	22.44	22.56
2403	NASDAQ	NICE	Thu, Aug 11, 2005	22.95	23.09	22.58	22.74
2402	NASDAQ	NICE	Wed, Aug 10, 2005	23.01	23.22	22.78	22.88
2401	NASDAQ	NICE	Tue, Aug 9, 2005	23.22	23.22	22.95	23.13
2400	NASDAQ	NICE	Mon, Aug 8, 2005	22.82	23.23	22.57	23.06
2399	NASDAQ	NICE	Fri, Aug 5, 2005	22.60	22.96	22.49	22.75
2398	NASDAQ	NICE	Thu, Aug 4, 2005	22.36	22.62	22.30	22.53
2397	NASDAQ	NICE	Wed, Aug 3, 2005	22.23	22.43	21.69	22.13
2396	NASDAQ	NICE	Tue, Aug 2, 2005	22.58	22.58	22.03	22.29
2395	NASDAQ	NICE	Mon, Aug 1, 2005	21.50	22.60	21.43	22.33
2394	NASDAQ	NICE	Fri, Jul 29, 2005	21.22	21.35	21.04	21.04
2393	NASDAQ	NICE	Thu, Jul 28, 2005	21.03	21.24	20.94	21.23
2392	NASDAQ	NICE	Wed, Jul 27, 2005	20.80	20.97	20.68	20.85
2391	NASDAQ	NICE	Tue, Jul 26, 2005	20.72	20.81	20.63	20.78
2390	NASDAQ	NICE	Mon, Jul 25, 2005	20.99	21.00	20.75	20.75
2389	NASDAQ	NICE	Fri, Jul 22, 2005	21.06	21.30	20.80	21.05
2388	NASDAQ	NICE	Thu, Jul 21, 2005	21.17	21.43	20.81	21.07
2387	NASDAQ	NICE	Wed, Jul 20, 2005	20.75	21.05	20.72	20.97
2386	NASDAQ	NICE	Tue, Jul 19, 2005	20.30	20.93	20.10	20.71
2385	NASDAQ	NICE	Mon, Jul 18, 2005	20.75	20.75	20.45	20.48
2384	NASDAQ	NICE	Fri, Jul 15, 2005	21.27	21.27	20.90	20.94
2383	NASDAQ	NICE	Thu, Jul 14, 2005	21.13	21.25	20.80	21.15
2382	NASDAQ	NICE	Wed, Jul 13, 2005	21.22	21.22	20.61	21.15
2381	NASDAQ	NICE	Tue, Jul 12, 2005	21.37	21.65	21.10	21.15
2380	NASDAQ	NICE	Mon, Jul 11, 2005	21.25	21.30	20.91	21.18
2379	NASDAQ	NICE	Fri, Jul 8, 2005	20.92	21.39	20.63	21.25
2378	NASDAQ	NICE	Thu, Jul 7, 2005	20.50	21.23	20.50	20.79
2377	NASDAQ	NICE	Wed, Jul 6, 2005	20.47	20.49	20.25	20.32
2376	NASDAQ	NICE	Tue, Jul 5, 2005	19.90	20.46	19.87	20.41
2375	NASDAQ	NICE	Fri, Jul 1, 2005	19.64	19.82	19.50	19.75
2374	NASDAQ	NICE	Thu, Jun 30, 2005	19.54	19.78	19.38	19.74
2373	NASDAQ	NICE	Wed, Jun 29, 2005	19.38	19.53	19.35	19.48
2372	NASDAQ	NICE	Tue, Jun 28, 2005	19.10	19.57	19.10	19.47
2371	NASDAQ	NICE	Mon, Jun 27, 2005	18.87	19.06	18.78	19.05
2370	NASDAQ	NICE	Fri, Jun 24, 2005	19.38	19.45	19.06	19.19
2369	NASDAQ	NICE	Thu, Jun 23, 2005	19.06	19.79	18.78	19.50
2368	NASDAQ	NICE	Wed, Jun 22, 2005	18.87	19.35	18.73	19.18
2367	NASDAQ	NICE	Tue, Jun 21, 2005	18.05	18.86	18.05	18.75
2366	NASDAQ	NICE	Mon, Jun 20, 2005	17.73	18.05	17.31	17.99
2365	NASDAQ	NICE	Fri, Jun 17, 2005	18.29	18.44	18.25	18.36
2364	NASDAQ	NICE	Thu, Jun 16, 2005	18.70	18.79	18.21	18.33
2363	NASDAQ	NICE	Wed, Jun 15, 2005	19.00	19.00	18.71	18.90
2362	NASDAQ	NICE	Tue, Jun 14, 2005	18.92	19.23	18.92	19.21
2361	NASDAQ	NICE	Mon, Jun 13, 2005	19.00	19.20	18.99	19.06
2360	NASDAQ	NICE	Fri, Jun 10, 2005	18.80	18.98	18.80	18.93
2359	NASDAQ	NICE	Thu, Jun 9, 2005	19.07	19.19	18.69	18.79
2358	NASDAQ	NICE	Wed, Jun 8, 2005	19.10	19.21	18.84	19.01
2357	NASDAQ	NICE	Tue, Jun 7, 2005	19.20	19.43	19.02	19.10
2356	NASDAQ	NICE	Mon, Jun 6, 2005	19.10	19.32	19.06	19.18
2355	NASDAQ	NICE	Fri, Jun 3, 2005	19.24	19.31	18.94	19.01
2354	NASDAQ	NICE	Thu, Jun 2, 2005	18.80	19.55	18.80	19.13
2353	NASDAQ	NICE	Wed, Jun 1, 2005	18.33	18.86	18.05	18.74
2352	NASDAQ	NICE	Tue, May 31, 2005	18.46	18.74	18.16	18.23
2351	NASDAQ	NICE	Fri, May 27, 2005	18.75	18.75	18.60	18.62
2350	NASDAQ	NICE	Thu, May 26, 2005	19.00	19.07	18.67	18.70
2349	NASDAQ	NICE	Wed, May 25, 2005	19.30	19.30	18.95	18.98
2348	NASDAQ	NICE	Tue, May 24, 2005	19.33	19.40	19.26	19.30
2347	NASDAQ	NICE	Mon, May 23, 2005	19.59	19.59	18.97	19.29
2346	NASDAQ	NICE	Fri, May 20, 2005	19.98	19.98	19.71	19.83
2345	NASDAQ	NICE	Thu, May 19, 2005	19.75	19.97	19.65	19.93
2344	NASDAQ	NICE	Wed, May 18, 2005	19.48	19.89	19.45	19.59
2343	NASDAQ	NICE	Tue, May 17, 2005	19.50	19.82	19.20	19.61
2342	NASDAQ	NICE	Mon, May 16, 2005	19.11	19.50	19.09	19.48
2341	NASDAQ	NICE	Fri, May 13, 2005	19.50	19.50	18.94	19.00
2340	NASDAQ	NICE	Thu, May 12, 2005	19.22	19.46	19.13	19.36
2339	NASDAQ	NICE	Wed, May 11, 2005	19.25	19.25	19.01	19.14
2338	NASDAQ	NICE	Tue, May 10, 2005	18.87	19.24	18.82	19.15
2337	NASDAQ	NICE	Mon, May 9, 2005	19.17	19.31	18.75	18.99
2336	NASDAQ	NICE	Fri, May 6, 2005	19.23	19.50	19.17	19.43
2335	NASDAQ	NICE	Thu, May 5, 2005	19.34	19.50	19.09	19.45
2334	NASDAQ	NICE	Wed, May 4, 2005	18.45	19.32	18.30	19.19
2333	NASDAQ	NICE	Tue, May 3, 2005	18.12	18.12	17.87	17.97
2332	NASDAQ	NICE	Mon, May 2, 2005	17.86	18.14	17.80	18.10
2331	NASDAQ	NICE	Fri, Apr 29, 2005	17.75	17.75	17.46	17.59
2330	NASDAQ	NICE	Thu, Apr 28, 2005	17.63	17.73	17.51	17.66
2329	NASDAQ	NICE	Wed, Apr 27, 2005	17.98	17.99	17.43	17.83
2328	NASDAQ	NICE	Tue, Apr 26, 2005	18.50	18.50	17.90	17.93
2327	NASDAQ	NICE	Mon, Apr 25, 2005	18.50	18.50	18.16	18.38
2326	NASDAQ	NICE	Fri, Apr 22, 2005	18.48	18.56	18.18	18.25
2325	NASDAQ	NICE	Thu, Apr 21, 2005	18.15	18.64	18.15	18.54
2324	NASDAQ	NICE	Wed, Apr 20, 2005	17.83	18.10	17.83	17.99
2323	NASDAQ	NICE	Tue, Apr 19, 2005	17.91	18.00	17.72	17.89
2322	NASDAQ	NICE	Mon, Apr 18, 2005	17.61	17.61	17.41	17.50
2321	NASDAQ	NICE	Fri, Apr 15, 2005	17.60	17.69	17.39	17.40
2320	NASDAQ	NICE	Thu, Apr 14, 2005	17.83	18.20	17.45	17.69
2319	NASDAQ	NICE	Wed, Apr 13, 2005	18.16	18.61	17.65	17.69
2318	NASDAQ	NICE	Tue, Apr 12, 2005	17.35	18.12	16.95	17.99
2317	NASDAQ	NICE	Mon, Apr 11, 2005	16.37	16.39	15.88	16.00
2316	NASDAQ	NICE	Fri, Apr 8, 2005	16.50	16.50	16.21	16.27
2315	NASDAQ	NICE	Thu, Apr 7, 2005	16.42	16.47	16.26	16.42
2314	NASDAQ	NICE	Wed, Apr 6, 2005	15.88	16.38	15.88	16.19
2313	NASDAQ	NICE	Tue, Apr 5, 2005	15.36	16.22	15.36	15.85
2312	NASDAQ	NICE	Mon, Apr 4, 2005	15.59	15.80	14.92	15.29
2311	NASDAQ	NICE	Fri, Apr 1, 2005	16.04	16.26	15.85	15.96
2310	NASDAQ	NICE	Thu, Mar 31, 2005	16.49	16.49	15.83	16.11
2309	NASDAQ	NICE	Wed, Mar 30, 2005	16.70	16.70	16.53	16.59
2308	NASDAQ	NICE	Tue, Mar 29, 2005	16.63	16.97	16.59	16.71
2307	NASDAQ	NICE	Mon, Mar 28, 2005	16.38	16.68	16.29	16.50
2306	NASDAQ	NICE	Thu, Mar 24, 2005	16.71	16.71	16.28	16.40
2305	NASDAQ	NICE	Wed, Mar 23, 2005	16.95	16.95	16.70	16.72
2304	NASDAQ	NICE	Tue, Mar 22, 2005	17.05	17.25	16.96	16.97
2303	NASDAQ	NICE	Mon, Mar 21, 2005	17.13	17.45	16.69	17.08
2302	NASDAQ	NICE	Fri, Mar 18, 2005	17.62	17.73	17.22	17.33
2301	NASDAQ	NICE	Thu, Mar 17, 2005	17.02	17.55	17.01	17.52
2300	NASDAQ	NICE	Wed, Mar 16, 2005	16.83	17.16	16.80	16.96
2299	NASDAQ	NICE	Tue, Mar 15, 2005	16.81	17.13	16.81	16.99
2298	NASDAQ	NICE	Mon, Mar 14, 2005	16.99	17.05	16.87	16.90
2297	NASDAQ	NICE	Fri, Mar 11, 2005	17.10	17.14	16.93	17.02
2296	NASDAQ	NICE	Thu, Mar 10, 2005	16.93	17.03	16.75	16.92
2295	NASDAQ	NICE	Wed, Mar 9, 2005	17.05	17.24	16.74	16.93
2294	NASDAQ	NICE	Tue, Mar 8, 2005	16.79	17.24	16.74	17.16
2293	NASDAQ	NICE	Mon, Mar 7, 2005	17.18	17.36	16.85	16.93
2292	NASDAQ	NICE	Fri, Mar 4, 2005	17.31	17.49	17.20	17.49
2291	NASDAQ	NICE	Thu, Mar 3, 2005	17.55	17.56	17.30	17.39
2290	NASDAQ	NICE	Wed, Mar 2, 2005	17.21	17.70	16.98	17.48
2289	NASDAQ	NICE	Tue, Mar 1, 2005	17.09	17.19	16.97	17.19
2288	NASDAQ	NICE	Mon, Feb 28, 2005	16.51	17.08	16.50	16.94
2287	NASDAQ	NICE	Fri, Feb 25, 2005	16.54	16.83	16.52	16.72
2286	NASDAQ	NICE	Thu, Feb 24, 2005	16.67	16.84	16.58	16.77
2285	NASDAQ	NICE	Wed, Feb 23, 2005	16.88	16.94	16.68	16.83
2284	NASDAQ	NICE	Tue, Feb 22, 2005	16.77	17.03	16.54	16.75
2283	NASDAQ	NICE	Fri, Feb 18, 2005	17.01	17.20	17.01	17.14
2282	NASDAQ	NICE	Thu, Feb 17, 2005	17.03	17.17	16.95	17.10
2281	NASDAQ	NICE	Wed, Feb 16, 2005	16.88	17.14	16.68	17.11
2280	NASDAQ	NICE	Tue, Feb 15, 2005	16.56	16.85	16.49	16.81
2279	NASDAQ	NICE	Mon, Feb 14, 2005	16.15	16.68	16.15	16.51
2278	NASDAQ	NICE	Fri, Feb 11, 2005	15.77	16.28	15.76	16.14
2277	NASDAQ	NICE	Thu, Feb 10, 2005	15.60	15.84	15.60	15.80
2276	NASDAQ	NICE	Wed, Feb 9, 2005	15.75	15.77	15.58	15.72
2275	NASDAQ	NICE	Tue, Feb 8, 2005	15.40	15.82	15.38	15.67
2274	NASDAQ	NICE	Mon, Feb 7, 2005	15.68	15.82	15.50	15.70
2273	NASDAQ	NICE	Fri, Feb 4, 2005	15.93	16.46	15.82	15.96
2272	NASDAQ	NICE	Thu, Feb 3, 2005	15.30	16.01	15.30	15.95
2271	NASDAQ	NICE	Wed, Feb 2, 2005	15.28	15.47	14.85	15.18
2270	NASDAQ	NICE	Tue, Feb 1, 2005	15.40	15.85	15.33	15.83
2269	NASDAQ	NICE	Mon, Jan 31, 2005	15.16	15.29	15.05	15.17
2268	NASDAQ	NICE	Fri, Jan 28, 2005	15.21	15.22	14.70	14.83
2267	NASDAQ	NICE	Thu, Jan 27, 2005	14.72	15.28	14.72	15.25
2266	NASDAQ	NICE	Wed, Jan 26, 2005	14.89	15.05	14.74	15.00
2265	NASDAQ	NICE	Tue, Jan 25, 2005	15.00	15.17	14.91	15.04
2264	NASDAQ	NICE	Mon, Jan 24, 2005	15.29	15.29	15.00	15.10
2263	NASDAQ	NICE	Fri, Jan 21, 2005	15.20	15.40	15.12	15.14
2262	NASDAQ	NICE	Thu, Jan 20, 2005	15.24	15.50	15.16	15.26
2261	NASDAQ	NICE	Wed, Jan 19, 2005	15.62	15.75	15.34	15.47
2260	NASDAQ	NICE	Tue, Jan 18, 2005	15.06	15.39	15.06	15.39
2259	NASDAQ	NICE	Fri, Jan 14, 2005	14.73	15.10	14.71	15.02
2258	NASDAQ	NICE	Thu, Jan 13, 2005	14.91	15.20	14.65	14.94
2257	NASDAQ	NICE	Wed, Jan 12, 2005	15.02	15.40	14.70	14.95
2256	NASDAQ	NICE	Tue, Jan 11, 2005	15.53	15.53	15.04	15.13
2255	NASDAQ	NICE	Mon, Jan 10, 2005	15.64	15.88	15.36	15.52
2254	NASDAQ	NICE	Fri, Jan 7, 2005	15.69	15.98	15.65	15.68
2253	NASDAQ	NICE	Thu, Jan 6, 2005	15.56	15.89	15.44	15.76
2252	NASDAQ	NICE	Wed, Jan 5, 2005	15.24	15.40	14.95	15.29
2251	NASDAQ	NICE	Tue, Jan 4, 2005	15.36	15.66	15.15	15.25
2250	NASDAQ	NICE	Mon, Jan 3, 2005	15.63	15.71	15.38	15.47
2249	NASDAQ	NICE	Fri, Dec 31, 2004	15.79	15.83	15.54	15.65
2248	NASDAQ	NICE	Thu, Dec 30, 2004	15.06	15.88	15.06	15.70
2247	NASDAQ	NICE	Wed, Dec 29, 2004	14.86	15.24	14.76	15.03
2246	NASDAQ	NICE	Tue, Dec 28, 2004	14.56	14.72	14.55	14.65
2245	NASDAQ	NICE	Mon, Dec 27, 2004	14.21	14.72	14.21	14.60
2244	NASDAQ	NICE	Thu, Dec 23, 2004	14.45	14.50	14.26	14.40
2243	NASDAQ	NICE	Wed, Dec 22, 2004	14.00	14.45	14.00	14.44
2242	NASDAQ	NICE	Tue, Dec 21, 2004	14.15	14.21	14.00	14.07
2241	NASDAQ	NICE	Mon, Dec 20, 2004	14.13	14.15	13.88	13.98
2240	NASDAQ	NICE	Fri, Dec 17, 2004	14.09	14.09	13.90	14.04
2239	NASDAQ	NICE	Thu, Dec 16, 2004	13.97	14.08	13.90	13.92
2238	NASDAQ	NICE	Wed, Dec 15, 2004	13.94	14.19	13.90	13.98
2237	NASDAQ	NICE	Tue, Dec 14, 2004	14.01	14.14	13.96	13.99
2236	NASDAQ	NICE	Mon, Dec 13, 2004	13.60	14.05	13.60	14.05
2235	NASDAQ	NICE	Fri, Dec 10, 2004	13.85	13.85	13.56	13.64
2234	NASDAQ	NICE	Thu, Dec 9, 2004	13.39	13.79	13.17	13.77
2233	NASDAQ	NICE	Wed, Dec 8, 2004	14.00	14.00	13.68	13.85
2232	NASDAQ	NICE	Tue, Dec 7, 2004	14.01	14.28	13.88	13.96
2231	NASDAQ	NICE	Mon, Dec 6, 2004	14.25	14.25	13.92	14.04
2230	NASDAQ	NICE	Fri, Dec 3, 2004	14.60	14.60	13.88	14.06
2229	NASDAQ	NICE	Thu, Dec 2, 2004	14.15	14.48	14.02	14.27
2228	NASDAQ	NICE	Wed, Dec 1, 2004	14.33	14.44	14.12	14.31
2227	NASDAQ	NICE	Tue, Nov 30, 2004	14.24	14.39	14.08	14.36
2226	NASDAQ	NICE	Mon, Nov 29, 2004	13.91	14.35	13.91	14.31
2225	NASDAQ	NICE	Fri, Nov 26, 2004	13.96	14.10	13.91	14.08
2224	NASDAQ	NICE	Wed, Nov 24, 2004	13.41	13.93	13.41	13.85
2223	NASDAQ	NICE	Tue, Nov 23, 2004	13.55	13.82	13.35	13.62
2222	NASDAQ	NICE	Mon, Nov 22, 2004	13.18	13.59	13.15	13.43
2221	NASDAQ	NICE	Fri, Nov 19, 2004	13.86	13.86	13.46	13.51
2220	NASDAQ	NICE	Thu, Nov 18, 2004	13.63	14.00	13.50	13.86
2219	NASDAQ	NICE	Wed, Nov 17, 2004	13.62	13.83	13.45	13.83
2218	NASDAQ	NICE	Tue, Nov 16, 2004	13.30	13.79	13.21	13.66
2217	NASDAQ	NICE	Mon, Nov 15, 2004	13.00	13.15	12.77	12.84
2216	NASDAQ	NICE	Fri, Nov 12, 2004	13.07	13.07	12.84	12.97
2215	NASDAQ	NICE	Thu, Nov 11, 2004	12.68	13.01	12.66	12.89
2214	NASDAQ	NICE	Wed, Nov 10, 2004	12.30	12.63	12.30	12.53
2213	NASDAQ	NICE	Tue, Nov 9, 2004	12.42	12.65	12.23	12.45
2212	NASDAQ	NICE	Mon, Nov 8, 2004	12.75	12.79	12.46	12.63
2211	NASDAQ	NICE	Fri, Nov 5, 2004	12.20	13.13	12.11	12.93
2210	NASDAQ	NICE	Thu, Nov 4, 2004	12.00	12.16	11.85	12.14
2209	NASDAQ	NICE	Wed, Nov 3, 2004	11.57	11.94	11.50	11.68
2208	NASDAQ	NICE	Tue, Nov 2, 2004	10.80	10.80	10.68	10.75
2207	NASDAQ	NICE	Mon, Nov 1, 2004	10.55	10.75	10.51	10.75
2206	NASDAQ	NICE	Fri, Oct 29, 2004	10.47	10.62	10.47	10.62
2205	NASDAQ	NICE	Thu, Oct 28, 2004	10.80	10.80	10.47	10.59
2204	NASDAQ	NICE	Wed, Oct 27, 2004	10.75	10.85	10.62	10.80
2203	NASDAQ	NICE	Tue, Oct 26, 2004	11.04	11.06	10.80	10.98
2202	NASDAQ	NICE	Mon, Oct 25, 2004	10.71	10.95	10.71	10.94
2201	NASDAQ	NICE	Fri, Oct 22, 2004	11.18	11.18	10.87	10.95
2200	NASDAQ	NICE	Thu, Oct 21, 2004	10.93	11.20	10.93	11.17
2199	NASDAQ	NICE	Wed, Oct 20, 2004	10.90	11.01	10.82	11.00
2198	NASDAQ	NICE	Tue, Oct 19, 2004	10.75	11.11	10.75	10.91
2197	NASDAQ	NICE	Mon, Oct 18, 2004	10.49	10.85	10.37	10.81
2196	NASDAQ	NICE	Fri, Oct 15, 2004	10.81	10.81	10.55	10.79
2195	NASDAQ	NICE	Thu, Oct 14, 2004	10.62	10.63	10.50	10.52
2194	NASDAQ	NICE	Wed, Oct 13, 2004	10.65	10.85	10.62	10.67
2193	NASDAQ	NICE	Tue, Oct 12, 2004	10.69	10.69	10.50	10.53
2192	NASDAQ	NICE	Mon, Oct 11, 2004	10.77	11.00	10.77	10.88
2191	NASDAQ	NICE	Fri, Oct 8, 2004	10.95	11.00	10.76	10.90
2190	NASDAQ	NICE	Thu, Oct 7, 2004	11.00	11.10	10.77	10.93
2189	NASDAQ	NICE	Wed, Oct 6, 2004	10.95	10.97	10.65	10.95
2188	NASDAQ	NICE	Tue, Oct 5, 2004	11.49	11.50	10.94	11.01
2187	NASDAQ	NICE	Mon, Oct 4, 2004	11.26	11.47	11.02	11.21
2186	NASDAQ	NICE	Fri, Oct 1, 2004	10.94	11.00	10.88	10.97
2185	NASDAQ	NICE	Thu, Sep 30, 2004	10.89	10.92	10.74	10.81
2184	NASDAQ	NICE	Wed, Sep 29, 2004	10.63	10.86	10.63	10.76
2183	NASDAQ	NICE	Tue, Sep 28, 2004	10.63	10.79	10.50	10.63
2182	NASDAQ	NICE	Mon, Sep 27, 2004	10.63	10.90	10.63	10.74
2181	NASDAQ	NICE	Fri, Sep 24, 2004	10.94	11.10	10.73	10.86
2180	NASDAQ	NICE	Thu, Sep 23, 2004	10.63	11.35	10.63	10.84
2179	NASDAQ	NICE	Wed, Sep 22, 2004	10.89	11.34	10.89	10.93
2178	NASDAQ	NICE	Tue, Sep 21, 2004	11.07	11.20	10.84	11.20
2177	NASDAQ	NICE	Mon, Sep 20, 2004	11.09	11.23	10.99	11.11
2176	NASDAQ	NICE	Fri, Sep 17, 2004	11.25	11.31	10.92	10.93
2175	NASDAQ	NICE	Thu, Sep 16, 2004	11.43	11.45	11.21	11.38
2174	NASDAQ	NICE	Wed, Sep 15, 2004	11.07	11.61	10.76	11.29
2173	NASDAQ	NICE	Tue, Sep 14, 2004	10.75	10.96	10.63	10.94
2172	NASDAQ	NICE	Mon, Sep 13, 2004	10.32	10.93	10.21	10.69
2171	NASDAQ	NICE	Fri, Sep 10, 2004	10.16	10.32	10.16	10.32
2170	NASDAQ	NICE	Thu, Sep 9, 2004	10.07	10.25	10.02	10.25
2169	NASDAQ	NICE	Wed, Sep 8, 2004	10.07	10.22	10.06	10.14
2168	NASDAQ	NICE	Tue, Sep 7, 2004	9.77	9.96	9.77	9.90
2167	NASDAQ	NICE	Fri, Sep 3, 2004	9.54	9.68	9.54	9.62
2166	NASDAQ	NICE	Thu, Sep 2, 2004	9.94	9.94	9.60	9.83
2165	NASDAQ	NICE	Wed, Sep 1, 2004	9.54	9.84	9.51	9.68
2164	NASDAQ	NICE	Tue, Aug 31, 2004	9.69	9.72	9.50	9.72
2163	NASDAQ	NICE	Mon, Aug 30, 2004	9.89	9.89	9.60	9.67
2162	NASDAQ	NICE	Fri, Aug 27, 2004	9.92	10.00	9.92	10.00
2161	NASDAQ	NICE	Thu, Aug 26, 2004	9.99	10.03	9.84	9.92
2160	NASDAQ	NICE	Wed, Aug 25, 2004	9.83	10.30	9.83	10.16
2159	NASDAQ	NICE	Tue, Aug 24, 2004	9.91	10.20	9.84	9.88
2158	NASDAQ	NICE	Mon, Aug 23, 2004	10.00	10.04	9.80	9.84
2157	NASDAQ	NICE	Fri, Aug 20, 2004	9.75	10.00	9.75	9.97
2156	NASDAQ	NICE	Thu, Aug 19, 2004	9.60	9.89	9.60	9.89
2155	NASDAQ	NICE	Wed, Aug 18, 2004	9.41	9.65	9.41	9.61
2154	NASDAQ	NICE	Tue, Aug 17, 2004	9.19	9.45	9.19	9.38
2153	NASDAQ	NICE	Mon, Aug 16, 2004	8.83	9.02	8.70	8.94
2152	NASDAQ	NICE	Fri, Aug 13, 2004	9.00	9.19	9.00	9.10
2151	NASDAQ	NICE	Thu, Aug 12, 2004	9.20	9.21	8.99	9.05
2150	NASDAQ	NICE	Wed, Aug 11, 2004	9.39	9.54	9.30	9.44
2149	NASDAQ	NICE	Tue, Aug 10, 2004	9.50	9.69	9.39	9.67
2148	NASDAQ	NICE	Mon, Aug 9, 2004	9.75	9.83	9.21	9.45
2147	NASDAQ	NICE	Fri, Aug 6, 2004	9.94	9.95	9.76	9.80
2146	NASDAQ	NICE	Thu, Aug 5, 2004	10.17	10.29	9.88	9.99
2145	NASDAQ	NICE	Wed, Aug 4, 2004	10.44	10.44	10.17	10.17
2144	NASDAQ	NICE	Tue, Aug 3, 2004	10.72	10.72	10.30	10.33
2143	NASDAQ	NICE	Mon, Aug 2, 2004	10.69	10.81	10.64	10.73
2142	NASDAQ	NICE	Fri, Jul 30, 2004	10.81	10.87	10.59	10.75
2141	NASDAQ	NICE	Thu, Jul 29, 2004	10.78	10.80	10.41	10.80
2140	NASDAQ	NICE	Wed, Jul 28, 2004	10.45	10.74	10.15	10.66
2139	NASDAQ	NICE	Tue, Jul 27, 2004	11.40	11.59	11.34	11.58
2138	NASDAQ	NICE	Mon, Jul 26, 2004	11.50	11.63	11.33	11.47
2137	NASDAQ	NICE	Fri, Jul 23, 2004	11.60	11.61	11.31	11.33
2136	NASDAQ	NICE	Thu, Jul 22, 2004	11.49	11.76	11.45	11.69
2135	NASDAQ	NICE	Wed, Jul 21, 2004	11.76	11.82	11.46	11.50
2134	NASDAQ	NICE	Tue, Jul 20, 2004	11.67	11.77	11.42	11.75
2133	NASDAQ	NICE	Mon, Jul 19, 2004	11.20	11.60	11.19	11.51
2132	NASDAQ	NICE	Fri, Jul 16, 2004	11.15	11.16	10.87	11.01
2131	NASDAQ	NICE	Thu, Jul 15, 2004	11.28	11.35	11.14	11.14
2130	NASDAQ	NICE	Wed, Jul 14, 2004	11.38	11.51	11.09	11.13
2129	NASDAQ	NICE	Tue, Jul 13, 2004	11.44	11.46	11.35	11.40
2128	NASDAQ	NICE	Mon, Jul 12, 2004	11.46	11.46	11.24	11.43
2127	NASDAQ	NICE	Fri, Jul 9, 2004	11.15	11.31	11.14	11.20
2126	NASDAQ	NICE	Thu, Jul 8, 2004	11.28	11.32	11.13	11.15
2125	NASDAQ	NICE	Wed, Jul 7, 2004	11.56	11.58	11.35	11.40
2124	NASDAQ	NICE	Tue, Jul 6, 2004	11.54	11.68	11.47	11.53
2123	NASDAQ	NICE	Fri, Jul 2, 2004	11.58	11.73	11.46	11.60
2122	NASDAQ	NICE	Thu, Jul 1, 2004	11.83	11.92	11.52	11.56
2121	NASDAQ	NICE	Wed, Jun 30, 2004	11.95	12.19	11.85	11.94
2120	NASDAQ	NICE	Tue, Jun 29, 2004	11.91	12.11	11.91	12.06
2119	NASDAQ	NICE	Mon, Jun 28, 2004	12.05	12.45	11.81	11.97
2118	NASDAQ	NICE	Fri, Jun 25, 2004	12.07	12.28	11.87	11.87
2117	NASDAQ	NICE	Thu, Jun 24, 2004	11.45	12.44	11.24	12.22
2116	NASDAQ	NICE	Wed, Jun 23, 2004	11.69	11.74	11.36	11.56
2115	NASDAQ	NICE	Tue, Jun 22, 2004	11.58	11.75	11.42	11.73
2114	NASDAQ	NICE	Mon, Jun 21, 2004	11.53	11.74	11.53	11.55
2113	NASDAQ	NICE	Fri, Jun 18, 2004	11.08	11.26	11.01	11.20
2112	NASDAQ	NICE	Thu, Jun 17, 2004	11.30	11.33	11.11	11.11
2111	NASDAQ	NICE	Wed, Jun 16, 2004	11.38	11.65	11.25	11.40
2110	NASDAQ	NICE	Tue, Jun 15, 2004	11.16	11.50	11.08	11.25
2109	NASDAQ	NICE	Mon, Jun 14, 2004	11.31	11.45	11.01	11.01
2108	NASDAQ	NICE	Thu, Jun 10, 2004	11.58	11.62	11.38	11.57
2107	NASDAQ	NICE	Wed, Jun 9, 2004	11.64	11.69	11.38	11.39
2106	NASDAQ	NICE	Tue, Jun 8, 2004	11.70	11.73	11.38	11.73
2105	NASDAQ	NICE	Mon, Jun 7, 2004	11.15	11.41	11.07	11.35
2104	NASDAQ	NICE	Fri, Jun 4, 2004	10.76	10.78	10.70	10.75
2103	NASDAQ	NICE	Thu, Jun 3, 2004	10.80	10.94	10.58	10.58
2102	NASDAQ	NICE	Wed, Jun 2, 2004	10.88	10.96	10.84	10.85
2101	NASDAQ	NICE	Tue, Jun 1, 2004	11.15	11.15	10.90	10.93
2100	NASDAQ	NICE	Fri, May 28, 2004	11.25	11.25	10.87	10.98
2099	NASDAQ	NICE	Thu, May 27, 2004	10.86	11.16	10.86	10.89
2098	NASDAQ	NICE	Wed, May 26, 2004	10.93	11.21	10.93	11.10
2097	NASDAQ	NICE	Tue, May 25, 2004	10.93	10.93	10.79	10.93
2096	NASDAQ	NICE	Mon, May 24, 2004	11.00	11.12	10.80	10.83
2095	NASDAQ	NICE	Fri, May 21, 2004	10.76	10.84	10.66	10.80
2094	NASDAQ	NICE	Thu, May 20, 2004	11.00	11.00	10.66	10.66
2093	NASDAQ	NICE	Wed, May 19, 2004	10.92	11.16	10.88	10.92
2092	NASDAQ	NICE	Tue, May 18, 2004	11.00	11.05	10.53	10.82
2091	NASDAQ	NICE	Mon, May 17, 2004	10.76	10.96	10.62	10.85
2090	NASDAQ	NICE	Fri, May 14, 2004	10.90	11.09	10.87	11.05
2089	NASDAQ	NICE	Thu, May 13, 2004	10.78	11.02	10.75	10.85
2088	NASDAQ	NICE	Wed, May 12, 2004	10.87	11.05	10.68	10.83
2087	NASDAQ	NICE	Tue, May 11, 2004	10.69	11.04	10.61	10.92
2086	NASDAQ	NICE	Mon, May 10, 2004	10.83	10.98	10.53	10.80
2085	NASDAQ	NICE	Fri, May 7, 2004	11.25	12.00	11.20	11.24
2084	NASDAQ	NICE	Thu, May 6, 2004	11.65	11.65	11.16	11.25
2083	NASDAQ	NICE	Wed, May 5, 2004	11.19	11.65	11.13	11.55
2082	NASDAQ	NICE	Tue, May 4, 2004	11.11	11.20	10.62	10.62
2081	NASDAQ	NICE	Mon, May 3, 2004	11.75	11.80	11.59	11.70
2080	NASDAQ	NICE	Fri, Apr 30, 2004	11.74	11.75	11.57	11.61
2079	NASDAQ	NICE	Thu, Apr 29, 2004	11.88	11.95	11.55	11.64
2078	NASDAQ	NICE	Wed, Apr 28, 2004	12.38	12.46	11.93	11.97
2077	NASDAQ	NICE	Tue, Apr 27, 2004	12.53	12.60	12.25	12.26
2076	NASDAQ	NICE	Mon, Apr 26, 2004	12.41	12.61	12.41	12.57
2075	NASDAQ	NICE	Fri, Apr 23, 2004	12.41	12.75	12.40	12.68
2074	NASDAQ	NICE	Thu, Apr 22, 2004	12.50	12.73	12.39	12.61
2073	NASDAQ	NICE	Wed, Apr 21, 2004	12.63	12.63	12.40	12.60
2072	NASDAQ	NICE	Tue, Apr 20, 2004	13.00	13.03	12.69	12.69
2071	NASDAQ	NICE	Mon, Apr 19, 2004	12.82	12.99	12.76	12.88
2070	NASDAQ	NICE	Fri, Apr 16, 2004	12.95	12.95	12.58	12.80
2069	NASDAQ	NICE	Thu, Apr 15, 2004	12.86	12.86	12.59	12.77
2068	NASDAQ	NICE	Wed, Apr 14, 2004	12.74	12.84	12.42	12.58
2067	NASDAQ	NICE	Tue, Apr 13, 2004	12.81	13.12	12.53	12.68
2066	NASDAQ	NICE	Mon, Apr 12, 2004	12.35	13.25	12.35	12.78
2065	NASDAQ	NICE	Thu, Apr 8, 2004	12.63	13.02	12.62	12.77
2064	NASDAQ	NICE	Wed, Apr 7, 2004	12.64	12.71	12.35	12.54
2063	NASDAQ	NICE	Tue, Apr 6, 2004	12.40	12.65	12.35	12.50
2062	NASDAQ	NICE	Mon, Apr 5, 2004	12.85	13.20	12.41	12.58
2061	NASDAQ	NICE	Fri, Apr 2, 2004	12.28	12.99	12.23	12.88
2060	NASDAQ	NICE	Thu, Apr 1, 2004	12.00	12.30	11.93	12.18
2059	NASDAQ	NICE	Wed, Mar 31, 2004	11.80	11.95	11.69	11.77
2058	NASDAQ	NICE	Tue, Mar 30, 2004	11.60	11.91	11.60	11.75
2057	NASDAQ	NICE	Mon, Mar 29, 2004	11.56	11.88	11.53	11.75
2056	NASDAQ	NICE	Fri, Mar 26, 2004	11.56	11.80	11.26	11.33
2055	NASDAQ	NICE	Thu, Mar 25, 2004	11.12	11.64	11.12	11.56
2054	NASDAQ	NICE	Wed, Mar 24, 2004	11.28	11.35	11.00	11.32
2053	NASDAQ	NICE	Tue, Mar 23, 2004	11.35	11.49	11.29	11.47
2052	NASDAQ	NICE	Mon, Mar 22, 2004	11.51	11.79	11.34	11.34
2051	NASDAQ	NICE	Fri, Mar 19, 2004	11.52	11.84	11.52	11.69
2050	NASDAQ	NICE	Thu, Mar 18, 2004	12.00	12.00	11.53	11.57
2049	NASDAQ	NICE	Wed, Mar 17, 2004	12.06	12.06	11.79	11.88
2048	NASDAQ	NICE	Tue, Mar 16, 2004	12.00	12.07	11.86	11.94
2047	NASDAQ	NICE	Mon, Mar 15, 2004	11.77	11.86	11.67	11.70
2046	NASDAQ	NICE	Fri, Mar 12, 2004	11.29	11.53	11.29	11.53
2045	NASDAQ	NICE	Thu, Mar 11, 2004	11.50	11.56	11.28	11.28
2044	NASDAQ	NICE	Wed, Mar 10, 2004	11.61	11.74	11.42	11.50
2043	NASDAQ	NICE	Tue, Mar 9, 2004	11.78	11.89	11.50	11.59
2042	NASDAQ	NICE	Mon, Mar 8, 2004	11.91	11.91	11.81	11.81
2041	NASDAQ	NICE	Fri, Mar 5, 2004	12.00	12.00	11.85	11.96
2040	NASDAQ	NICE	Thu, Mar 4, 2004	12.02	12.12	11.87	11.95
2039	NASDAQ	NICE	Wed, Mar 3, 2004	11.89	12.08	11.89	12.01
2038	NASDAQ	NICE	Tue, Mar 2, 2004	12.00	12.00	11.81	11.96
2037	NASDAQ	NICE	Mon, Mar 1, 2004	12.08	12.14	11.91	12.11
2036	NASDAQ	NICE	Fri, Feb 27, 2004	11.84	11.88	11.60	11.80
2035	NASDAQ	NICE	Thu, Feb 26, 2004	11.50	11.80	11.50	11.79
2034	NASDAQ	NICE	Wed, Feb 25, 2004	11.75	11.95	11.46	11.70
2033	NASDAQ	NICE	Tue, Feb 24, 2004	11.40	11.48	11.30	11.45
2032	NASDAQ	NICE	Mon, Feb 23, 2004	11.90	12.04	11.50	11.60
2031	NASDAQ	NICE	Fri, Feb 20, 2004	12.21	12.21	11.85	11.97
2030	NASDAQ	NICE	Thu, Feb 19, 2004	12.35	12.48	11.97	12.09
2029	NASDAQ	NICE	Wed, Feb 18, 2004	12.45	12.48	12.35	12.40
2028	NASDAQ	NICE	Tue, Feb 17, 2004	12.53	12.55	12.39	12.47
2027	NASDAQ	NICE	Fri, Feb 13, 2004	12.50	12.59	12.40	12.43
2026	NASDAQ	NICE	Thu, Feb 12, 2004	12.60	12.60	12.33	12.40
2025	NASDAQ	NICE	Wed, Feb 11, 2004	12.75	12.75	12.42	12.64
2024	NASDAQ	NICE	Tue, Feb 10, 2004	12.33	12.47	12.22	12.47
2023	NASDAQ	NICE	Mon, Feb 9, 2004	12.43	12.60	12.13	12.21
2022	NASDAQ	NICE	Fri, Feb 6, 2004	11.91	12.18	11.83	11.95
2021	NASDAQ	NICE	Thu, Feb 5, 2004	12.02	12.24	11.76	11.99
2020	NASDAQ	NICE	Wed, Feb 4, 2004	11.55	11.69	11.04	11.45
2019	NASDAQ	NICE	Tue, Feb 3, 2004	13.41	13.79	13.28	13.76
2018	NASDAQ	NICE	Mon, Feb 2, 2004	13.46	13.60	13.23	13.57
2017	NASDAQ	NICE	Fri, Jan 30, 2004	13.58	13.69	13.24	13.69
2016	NASDAQ	NICE	Thu, Jan 29, 2004	13.79	14.05	13.12	13.30
2015	NASDAQ	NICE	Wed, Jan 28, 2004	14.38	14.50	13.89	13.90
2014	NASDAQ	NICE	Tue, Jan 27, 2004	14.38	14.52	14.30	14.42
2013	NASDAQ	NICE	Mon, Jan 26, 2004	14.18	14.37	13.99	14.34
2012	NASDAQ	NICE	Fri, Jan 23, 2004	13.73	14.36	13.73	14.26
2011	NASDAQ	NICE	Thu, Jan 22, 2004	14.16	14.20	13.75	13.85
2010	NASDAQ	NICE	Wed, Jan 21, 2004	14.78	14.84	14.33	14.48
2009	NASDAQ	NICE	Tue, Jan 20, 2004	15.64	15.71	14.77	14.94
2008	NASDAQ	NICE	Fri, Jan 16, 2004	14.33	14.61	14.23	14.60
2007	NASDAQ	NICE	Thu, Jan 15, 2004	14.47	14.61	14.18	14.24
2006	NASDAQ	NICE	Wed, Jan 14, 2004	14.36	14.45	14.22	14.38
2005	NASDAQ	NICE	Tue, Jan 13, 2004	14.82	14.82	13.78	14.16
2004	NASDAQ	NICE	Mon, Jan 12, 2004	14.16	15.05	13.85	14.70
2003	NASDAQ	NICE	Fri, Jan 9, 2004	13.94	13.94	13.05	13.35
2002	NASDAQ	NICE	Thu, Jan 8, 2004	13.16	14.10	13.16	14.00
2001	NASDAQ	NICE	Wed, Jan 7, 2004	13.26	13.26	12.76	13.08
2000	NASDAQ	NICE	Tue, Jan 6, 2004	13.15	13.24	12.93	13.20
1999	NASDAQ	NICE	Mon, Jan 5, 2004	12.51	12.91	12.41	12.89
1998	NASDAQ	NICE	Fri, Jan 2, 2004	12.55	12.55	11.85	12.02
1997	NASDAQ	NICE	Wed, Dec 31, 2003	12.83	12.93	12.59	12.68
1996	NASDAQ	NICE	Tue, Dec 30, 2003	12.50	12.50	12.38	12.48
1995	NASDAQ	NICE	Mon, Dec 29, 2003	12.60	12.68	12.30	12.39
1994	NASDAQ	NICE	Fri, Dec 26, 2003	11.87	12.13	11.87	11.97
1993	NASDAQ	NICE	Wed, Dec 24, 2003	11.88	12.02	11.81	11.95
1992	NASDAQ	NICE	Tue, Dec 23, 2003	11.54	11.81	11.54	11.77
1991	NASDAQ	NICE	Mon, Dec 22, 2003	11.61	11.78	11.40	11.75
1990	NASDAQ	NICE	Fri, Dec 19, 2003	11.68	11.88	11.68	11.72
1989	NASDAQ	NICE	Thu, Dec 18, 2003	11.59	11.92	11.59	11.83
1988	NASDAQ	NICE	Wed, Dec 17, 2003	11.60	11.89	11.60	11.85
1987	NASDAQ	NICE	Tue, Dec 16, 2003	11.87	11.87	11.46	11.59
1986	NASDAQ	NICE	Mon, Dec 15, 2003	12.19	12.25	11.66	11.73
1985	NASDAQ	NICE	Fri, Dec 12, 2003	11.74	11.83	11.63	11.70
1984	NASDAQ	NICE	Thu, Dec 11, 2003	11.83	11.96	11.55	11.63
1983	NASDAQ	NICE	Wed, Dec 10, 2003	11.54	11.77	11.41	11.41
1982	NASDAQ	NICE	Tue, Dec 9, 2003	11.63	12.02	11.46	11.49
1981	NASDAQ	NICE	Mon, Dec 8, 2003	11.25	11.36	11.13	11.34
1980	NASDAQ	NICE	Fri, Dec 5, 2003	11.25	11.40	11.25	11.32
1979	NASDAQ	NICE	Thu, Dec 4, 2003	11.18	11.38	10.81	11.35
1978	NASDAQ	NICE	Wed, Dec 3, 2003	11.31	11.38	10.69	11.18
1977	NASDAQ	NICE	Tue, Dec 2, 2003	11.53	11.67	11.30	11.39
1976	NASDAQ	NICE	Mon, Dec 1, 2003	11.71	11.72	11.38	11.72
1975	NASDAQ	NICE	Fri, Nov 28, 2003	11.80	11.88	11.80	11.87
1974	NASDAQ	NICE	Wed, Nov 26, 2003	11.93	11.93	11.72	11.88
1973	NASDAQ	NICE	Tue, Nov 25, 2003	11.97	12.00	11.75	11.90
1972	NASDAQ	NICE	Mon, Nov 24, 2003	11.95	11.95	11.53	11.82
1971	NASDAQ	NICE	Fri, Nov 21, 2003	11.66	11.98	11.18	11.98
1970	NASDAQ	NICE	Thu, Nov 20, 2003	12.06	12.38	11.50	11.56
1969	NASDAQ	NICE	Wed, Nov 19, 2003	12.40	12.40	11.84	12.19
1968	NASDAQ	NICE	Tue, Nov 18, 2003	12.31	12.60	12.16	12.16
1967	NASDAQ	NICE	Mon, Nov 17, 2003	12.45	12.46	11.83	12.05
1966	NASDAQ	NICE	Fri, Nov 14, 2003	12.13	12.73	12.00	12.55
1965	NASDAQ	NICE	Thu, Nov 13, 2003	12.30	12.47	12.03	12.47
1964	NASDAQ	NICE	Wed, Nov 12, 2003	12.01	12.50	12.01	12.43
1963	NASDAQ	NICE	Tue, Nov 11, 2003	11.88	11.97	11.16	11.75
1962	NASDAQ	NICE	Mon, Nov 10, 2003	12.15	12.30	11.98	12.13
1961	NASDAQ	NICE	Fri, Nov 7, 2003	12.25	12.50	12.25	12.34
1960	NASDAQ	NICE	Thu, Nov 6, 2003	11.98	12.52	11.88	12.50
1959	NASDAQ	NICE	Wed, Nov 5, 2003	12.00	12.20	11.90	12.18
1958	NASDAQ	NICE	Tue, Nov 4, 2003	11.73	12.00	11.63	11.98
1957	NASDAQ	NICE	Mon, Nov 3, 2003	11.48	12.00	11.34	11.68
1956	NASDAQ	NICE	Fri, Oct 31, 2003	11.35	11.38	11.20	11.27
1955	NASDAQ	NICE	Thu, Oct 30, 2003	11.10	11.30	10.80	11.21
1954	NASDAQ	NICE	Wed, Oct 29, 2003	10.75	11.29	10.55	11.25
1953	NASDAQ	NICE	Tue, Oct 28, 2003	9.88	10.45	9.88	10.26
1952	NASDAQ	NICE	Mon, Oct 27, 2003	9.63	9.85	9.28	9.75
1951	NASDAQ	NICE	Fri, Oct 24, 2003	10.08	10.15	9.82	9.87
1950	NASDAQ	NICE	Thu, Oct 23, 2003	9.76	10.38	9.59	10.13
1949	NASDAQ	NICE	Wed, Oct 22, 2003	10.25	10.33	10.11	10.19
1948	NASDAQ	NICE	Tue, Oct 21, 2003	10.22	10.55	9.93	10.35
1947	NASDAQ	NICE	Mon, Oct 20, 2003	9.85	10.15	9.77	10.00
1946	NASDAQ	NICE	Fri, Oct 17, 2003	10.10	10.20	9.70	9.74
1945	NASDAQ	NICE	Thu, Oct 16, 2003	10.00	10.15	9.52	10.08
1944	NASDAQ	NICE	Wed, Oct 15, 2003	10.01	10.14	9.96	10.00
1943	NASDAQ	NICE	Tue, Oct 14, 2003	10.00	10.01	9.88	9.96
1942	NASDAQ	NICE	Mon, Oct 13, 2003	10.02	10.12	9.81	9.95
1941	NASDAQ	NICE	Fri, Oct 10, 2003	9.80	9.95	9.61	9.94
1940	NASDAQ	NICE	Thu, Oct 9, 2003	10.50	10.70	9.50	9.78
1939	NASDAQ	NICE	Wed, Oct 8, 2003	9.83	10.59	9.82	10.49
1938	NASDAQ	NICE	Tue, Oct 7, 2003	9.65	9.95	9.51	9.82
1937	NASDAQ	NICE	Mon, Oct 6, 2003	9.51	9.79	9.51	9.63
1936	NASDAQ	NICE	Fri, Oct 3, 2003	9.65	9.84	9.37	9.72
1935	NASDAQ	NICE	Thu, Oct 2, 2003	9.60	9.60	9.38	9.51
1934	NASDAQ	NICE	Wed, Oct 1, 2003	9.55	9.72	9.45	9.54
1933	NASDAQ	NICE	Tue, Sep 30, 2003	9.65	9.78	9.35	9.53
1932	NASDAQ	NICE	Mon, Sep 29, 2003	9.60	9.88	9.58	9.82
1931	NASDAQ	NICE	Fri, Sep 26, 2003	9.80	9.95	9.06	9.51
1930	NASDAQ	NICE	Thu, Sep 25, 2003	10.25	10.50	9.49	9.70
1929	NASDAQ	NICE	Wed, Sep 24, 2003	9.85	10.43	9.63	9.76
1928	NASDAQ	NICE	Tue, Sep 23, 2003	8.83	9.37	8.70	9.35
1927	NASDAQ	NICE	Mon, Sep 22, 2003	8.50	8.63	8.30	8.53
1926	NASDAQ	NICE	Fri, Sep 19, 2003	8.85	8.85	8.55	8.60
1925	NASDAQ	NICE	Thu, Sep 18, 2003	8.68	8.90	8.57	8.83
1924	NASDAQ	NICE	Wed, Sep 17, 2003	8.60	8.75	8.55	8.64
1923	NASDAQ	NICE	Tue, Sep 16, 2003	8.52	8.74	8.52	8.73
1922	NASDAQ	NICE	Mon, Sep 15, 2003	8.48	8.69	8.37	8.49
1921	NASDAQ	NICE	Fri, Sep 12, 2003	8.45	8.45	8.33	8.45
1920	NASDAQ	NICE	Thu, Sep 11, 2003	8.38	8.55	8.24	8.50
1919	NASDAQ	NICE	Wed, Sep 10, 2003	8.68	8.74	8.43	8.54
1918	NASDAQ	NICE	Tue, Sep 9, 2003	8.61	8.88	8.50	8.75
1917	NASDAQ	NICE	Mon, Sep 8, 2003	8.48	8.95	8.45	8.89
1916	NASDAQ	NICE	Fri, Sep 5, 2003	8.79	8.79	8.50	8.50
1915	NASDAQ	NICE	Thu, Sep 4, 2003	8.23	8.83	8.23	8.75
1914	NASDAQ	NICE	Wed, Sep 3, 2003	7.78	8.57	7.78	8.41
1913	NASDAQ	NICE	Tue, Sep 2, 2003	7.62	8.00	7.54	7.93
1912	NASDAQ	NICE	Fri, Aug 29, 2003	7.38	7.55	7.37	7.50
1911	NASDAQ	NICE	Thu, Aug 28, 2003	7.35	7.36	7.33	7.34
1910	NASDAQ	NICE	Wed, Aug 27, 2003	7.38	7.43	7.35	7.36
1909	NASDAQ	NICE	Tue, Aug 26, 2003	7.23	7.44	7.23	7.39
1908	NASDAQ	NICE	Mon, Aug 25, 2003	7.20	7.35	7.05	7.35
1907	NASDAQ	NICE	Fri, Aug 22, 2003	7.45	7.46	7.35	7.35
1906	NASDAQ	NICE	Thu, Aug 21, 2003	7.28	7.47	7.09	7.47
1905	NASDAQ	NICE	Wed, Aug 20, 2003	7.45	7.54	7.36	7.43
1904	NASDAQ	NICE	Tue, Aug 19, 2003	7.51	7.71	7.43	7.57
1903	NASDAQ	NICE	Mon, Aug 18, 2003	7.37	7.51	7.37	7.51
1902	NASDAQ	NICE	Fri, Aug 15, 2003	7.30	7.30	7.30	7.30
1901	NASDAQ	NICE	Thu, Aug 14, 2003	7.25	7.33	7.24	7.31
1900	NASDAQ	NICE	Wed, Aug 13, 2003	7.30	7.33	7.25	7.32
1899	NASDAQ	NICE	Tue, Aug 12, 2003	7.20	7.34	7.12	7.33
1898	NASDAQ	NICE	Mon, Aug 11, 2003	7.17	7.19	7.08	7.14
1897	NASDAQ	NICE	Fri, Aug 8, 2003	7.21	7.21	7.16	7.17
1896	NASDAQ	NICE	Thu, Aug 7, 2003	7.13	7.17	7.06	7.10
1895	NASDAQ	NICE	Wed, Aug 6, 2003	7.23	7.28	7.13	7.15
1894	NASDAQ	NICE	Tue, Aug 5, 2003	7.15	7.36	7.15	7.28
1893	NASDAQ	NICE	Mon, Aug 4, 2003	7.15	7.24	6.91	7.14
1892	NASDAQ	NICE	Fri, Aug 1, 2003	7.69	7.83	7.68	7.69
1891	NASDAQ	NICE	Thu, Jul 31, 2003	7.75	7.83	7.68	7.75
1890	NASDAQ	NICE	Wed, Jul 30, 2003	7.81	7.85	7.56	7.85
1889	NASDAQ	NICE	Tue, Jul 29, 2003	8.00	8.05	7.95	7.95
1888	NASDAQ	NICE	Mon, Jul 28, 2003	7.95	8.00	7.76	7.97
1887	NASDAQ	NICE	Fri, Jul 25, 2003	7.67	7.94	7.67	7.80
1886	NASDAQ	NICE	Thu, Jul 24, 2003	7.95	7.95	7.70	7.70
1885	NASDAQ	NICE	Wed, Jul 23, 2003	8.01	8.01	7.88	7.93
1884	NASDAQ	NICE	Tue, Jul 22, 2003	7.65	7.81	7.65	7.79
1883	NASDAQ	NICE	Mon, Jul 21, 2003	7.83	7.83	7.61	7.69
1882	NASDAQ	NICE	Fri, Jul 18, 2003	7.80	7.89	7.74	7.88
1881	NASDAQ	NICE	Thu, Jul 17, 2003	8.10	8.10	7.63	7.92
1880	NASDAQ	NICE	Wed, Jul 16, 2003	7.90	8.40	7.90	8.23
1879	NASDAQ	NICE	Tue, Jul 15, 2003	7.92	7.95	7.84	7.90
1878	NASDAQ	NICE	Mon, Jul 14, 2003	7.68	7.97	7.68	7.83
1877	NASDAQ	NICE	Fri, Jul 11, 2003	7.65	7.90	7.65	7.90
1876	NASDAQ	NICE	Thu, Jul 10, 2003	7.66	7.98	7.66	7.83
1875	NASDAQ	NICE	Wed, Jul 9, 2003	7.96	8.00	7.68	7.94
1874	NASDAQ	NICE	Tue, Jul 8, 2003	7.74	7.81	7.66	7.74
1873	NASDAQ	NICE	Mon, Jul 7, 2003	7.99	8.11	7.88	7.99
1872	NASDAQ	NICE	Thu, Jul 3, 2003	7.90	8.00	7.90	7.98
1871	NASDAQ	NICE	Wed, Jul 2, 2003	7.73	7.98	7.72	7.97
1870	NASDAQ	NICE	Tue, Jul 1, 2003	7.51	7.62	7.37	7.61
1869	NASDAQ	NICE	Mon, Jun 30, 2003	7.66	7.74	7.51	7.52
1868	NASDAQ	NICE	Fri, Jun 27, 2003	7.63	7.85	7.38	7.60
1867	NASDAQ	NICE	Thu, Jun 26, 2003	7.55	7.65	7.51	7.55
1866	NASDAQ	NICE	Wed, Jun 25, 2003	7.37	7.66	7.37	7.56
1865	NASDAQ	NICE	Tue, Jun 24, 2003	7.30	7.42	7.26	7.36
1864	NASDAQ	NICE	Mon, Jun 23, 2003	7.45	7.50	7.11	7.25
1863	NASDAQ	NICE	Fri, Jun 20, 2003	7.51	7.54	7.51	7.52
1862	NASDAQ	NICE	Thu, Jun 19, 2003	7.64	7.64	7.51	7.51
1861	NASDAQ	NICE	Wed, Jun 18, 2003	7.50	7.70	7.43	7.58
1860	NASDAQ	NICE	Tue, Jun 17, 2003	7.34	7.40	7.16	7.36
1859	NASDAQ	NICE	Mon, Jun 16, 2003	7.00	7.00	6.85	6.98
1858	NASDAQ	NICE	Fri, Jun 13, 2003	6.88	6.90	6.60	6.61
1857	NASDAQ	NICE	Thu, Jun 12, 2003	6.89	6.89	6.78	6.86
1856	NASDAQ	NICE	Wed, Jun 11, 2003	6.84	6.99	6.76	6.86
1855	NASDAQ	NICE	Tue, Jun 10, 2003	6.98	6.98	6.75	6.78
1854	NASDAQ	NICE	Mon, Jun 9, 2003	6.93	6.93	6.80	6.82
1853	NASDAQ	NICE	Fri, Jun 6, 2003	7.13	7.15	6.91	6.92
1852	NASDAQ	NICE	Thu, Jun 5, 2003	7.08	7.15	7.03	7.15
1851	NASDAQ	NICE	Wed, Jun 4, 2003	7.01	7.18	6.86	7.15
1850	NASDAQ	NICE	Tue, Jun 3, 2003	7.28	7.28	7.02	7.07
1849	NASDAQ	NICE	Mon, Jun 2, 2003	7.38	7.45	7.11	7.34
1848	NASDAQ	NICE	Fri, May 30, 2003	7.20	7.48	7.20	7.48
1847	NASDAQ	NICE	Thu, May 29, 2003	7.23	7.33	7.12	7.15
1846	NASDAQ	NICE	Wed, May 28, 2003	7.23	7.30	6.96	7.15
1845	NASDAQ	NICE	Tue, May 27, 2003	6.96	7.30	6.93	7.23
1844	NASDAQ	NICE	Fri, May 23, 2003	6.53	6.89	6.53	6.81
1843	NASDAQ	NICE	Thu, May 22, 2003	6.44	6.50	6.44	6.47
1842	NASDAQ	NICE	Wed, May 21, 2003	6.50	6.50	6.25	6.38
1841	NASDAQ	NICE	Tue, May 20, 2003	6.65	6.78	6.65	6.68
1840	NASDAQ	NICE	Mon, May 19, 2003	6.78	6.88	6.65	6.68
1839	NASDAQ	NICE	Fri, May 16, 2003	6.80	6.88	6.79	6.86
1838	NASDAQ	NICE	Thu, May 15, 2003	7.00	7.05	6.73	6.88
1837	NASDAQ	NICE	Wed, May 14, 2003	7.18	7.29	6.80	6.87
1836	NASDAQ	NICE	Tue, May 13, 2003	7.15	7.45	7.00	7.38
1835	NASDAQ	NICE	Mon, May 12, 2003	7.18	7.75	7.18	7.56
1834	NASDAQ	NICE	Fri, May 9, 2003	6.50	6.80	6.50	6.80
1833	NASDAQ	NICE	Thu, May 8, 2003	6.39	6.63	6.39	6.46
1832	NASDAQ	NICE	Wed, May 7, 2003	6.50	6.60	6.41	6.54
1831	NASDAQ	NICE	Tue, May 6, 2003	6.44	6.75	6.44	6.52
1830	NASDAQ	NICE	Mon, May 5, 2003	6.35	6.73	6.35	6.50
1829	NASDAQ	NICE	Fri, May 2, 2003	6.10	6.17	6.08	6.17
1828	NASDAQ	NICE	Thu, May 1, 2003	6.10	6.11	6.04	6.07
1827	NASDAQ	NICE	Wed, Apr 30, 2003	6.00	6.30	5.93	6.10
1826	NASDAQ	NICE	Tue, Apr 29, 2003	5.80	6.09	5.80	6.03
1825	NASDAQ	NICE	Mon, Apr 28, 2003	5.66	5.77	5.66	5.75
1824	NASDAQ	NICE	Fri, Apr 25, 2003	5.66	5.74	5.66	5.73
1823	NASDAQ	NICE	Thu, Apr 24, 2003	5.77	5.85	5.71	5.84
1822	NASDAQ	NICE	Wed, Apr 23, 2003	5.68	5.75	5.64	5.74
1821	NASDAQ	NICE	Tue, Apr 22, 2003	5.60	5.88	5.60	5.69
1820	NASDAQ	NICE	Mon, Apr 21, 2003	6.08	6.08	5.86	5.93
1819	NASDAQ	NICE	Thu, Apr 17, 2003	6.00	6.00	5.96	5.96
1818	NASDAQ	NICE	Wed, Apr 16, 2003	6.09	6.10	5.90	5.90
1817	NASDAQ	NICE	Tue, Apr 15, 2003	5.87	6.03	5.87	6.03
1816	NASDAQ	NICE	Mon, Apr 14, 2003	5.80	5.87	5.80	5.87
1815	NASDAQ	NICE	Fri, Apr 11, 2003	6.01	6.01	5.79	5.87
1814	NASDAQ	NICE	Thu, Apr 10, 2003	5.91	6.00	5.91	5.94
1813	NASDAQ	NICE	Wed, Apr 9, 2003	5.96	6.01	5.91	5.91
1812	NASDAQ	NICE	Tue, Apr 8, 2003	5.99	6.00	5.92	5.99
1811	NASDAQ	NICE	Mon, Apr 7, 2003	5.94	5.95	5.86	5.90
1810	NASDAQ	NICE	Fri, Apr 4, 2003	5.63	5.70	5.63	5.66
1809	NASDAQ	NICE	Thu, Apr 3, 2003	5.53	5.57	5.53	5.57
1808	NASDAQ	NICE	Wed, Apr 2, 2003	5.62	5.66	5.59	5.61
1807	NASDAQ	NICE	Tue, Apr 1, 2003	5.58	5.65	5.54	5.55
1806	NASDAQ	NICE	Mon, Mar 31, 2003	5.34	5.57	5.34	5.57
1805	NASDAQ	NICE	Fri, Mar 28, 2003	5.53	5.53	5.34	5.42
1804	NASDAQ	NICE	Thu, Mar 27, 2003	5.57	5.66	5.53	5.53
1803	NASDAQ	NICE	Wed, Mar 26, 2003	5.47	5.60	5.43	5.52
1802	NASDAQ	NICE	Tue, Mar 25, 2003	5.41	5.60	5.41	5.50
1801	NASDAQ	NICE	Mon, Mar 24, 2003	5.42	5.42	5.30	5.40
1800	NASDAQ	NICE	Fri, Mar 21, 2003	5.48	5.60	5.41	5.55
1799	NASDAQ	NICE	Thu, Mar 20, 2003	5.49	5.53	5.39	5.46
1798	NASDAQ	NICE	Wed, Mar 19, 2003	5.41	5.50	5.32	5.50
1797	NASDAQ	NICE	Tue, Mar 18, 2003	5.02	5.22	5.00	5.20
1796	NASDAQ	NICE	Mon, Mar 17, 2003	5.35	5.41	5.21	5.23
1795	NASDAQ	NICE	Fri, Mar 14, 2003	5.16	5.29	5.10	5.17
1794	NASDAQ	NICE	Thu, Mar 13, 2003	5.27	5.30	5.13	5.20
1793	NASDAQ	NICE	Wed, Mar 12, 2003	5.02	5.13	5.01	5.05
1792	NASDAQ	NICE	Tue, Mar 11, 2003	5.02	5.13	5.02	5.06
1791	NASDAQ	NICE	Mon, Mar 10, 2003	4.92	5.02	4.92	4.95
1790	NASDAQ	NICE	Fri, Mar 7, 2003	4.90	4.90	4.81	4.88
1789	NASDAQ	NICE	Thu, Mar 6, 2003	4.91	4.93	4.90	4.93
1788	NASDAQ	NICE	Wed, Mar 5, 2003	5.02	5.05	4.96	4.97
1787	NASDAQ	NICE	Tue, Mar 4, 2003	5.08	5.13	5.06	5.06
1786	NASDAQ	NICE	Mon, Mar 3, 2003	5.11	5.18	5.11	5.11
1785	NASDAQ	NICE	Fri, Feb 28, 2003	5.03	5.13	5.03	5.13
1784	NASDAQ	NICE	Thu, Feb 27, 2003	4.93	5.10	4.86	5.06
1783	NASDAQ	NICE	Wed, Feb 26, 2003	4.78	4.82	4.74	4.82
1782	NASDAQ	NICE	Tue, Feb 25, 2003	4.66	4.80	4.66	4.80
1781	NASDAQ	NICE	Mon, Feb 24, 2003	4.78	4.78	4.64	4.78
1780	NASDAQ	NICE	Fri, Feb 21, 2003	4.78	4.88	4.75	4.85
1779	NASDAQ	NICE	Thu, Feb 20, 2003	4.68	4.83	4.66	4.83
1778	NASDAQ	NICE	Wed, Feb 19, 2003	4.78	4.85	4.72	4.79
1777	NASDAQ	NICE	Tue, Feb 18, 2003	4.75	4.80	4.65	4.68
1776	NASDAQ	NICE	Fri, Feb 14, 2003	4.26	4.27	4.21	4.23
1775	NASDAQ	NICE	Thu, Feb 13, 2003	4.28	4.30	4.26	4.26
1774	NASDAQ	NICE	Wed, Feb 12, 2003	4.36	4.37	4.28	4.30
1773	NASDAQ	NICE	Tue, Feb 11, 2003	4.24	4.33	4.24	4.27
1772	NASDAQ	NICE	Mon, Feb 10, 2003	4.26	4.26	4.18	4.20
1771	NASDAQ	NICE	Fri, Feb 7, 2003	4.32	4.45	4.32	4.33
1770	NASDAQ	NICE	Thu, Feb 6, 2003	4.30	4.44	4.26	4.44
1769	NASDAQ	NICE	Wed, Feb 5, 2003	4.25	4.40	4.25	4.40
1768	NASDAQ	NICE	Tue, Feb 4, 2003	4.40	4.43	4.31	4.31
1767	NASDAQ	NICE	Mon, Feb 3, 2003	4.41	4.44	4.41	4.44
1766	NASDAQ	NICE	Fri, Jan 31, 2003	4.45	4.46	4.41	4.41
1765	NASDAQ	NICE	Thu, Jan 30, 2003	4.50	4.50	4.41	4.46
1764	NASDAQ	NICE	Wed, Jan 29, 2003	4.29	4.50	4.29	4.50
1763	NASDAQ	NICE	Tue, Jan 28, 2003	4.32	4.33	4.28	4.33
1762	NASDAQ	NICE	Mon, Jan 27, 2003	4.20	4.55	4.20	4.32
1761	NASDAQ	NICE	Fri, Jan 24, 2003	4.22	4.22	4.13	4.17
1760	NASDAQ	NICE	Thu, Jan 23, 2003	4.27	4.27	4.25	4.25
1759	NASDAQ	NICE	Wed, Jan 22, 2003	4.32	4.37	4.27	4.27
1758	NASDAQ	NICE	Tue, Jan 21, 2003	4.50	4.50	4.20	4.35
1757	NASDAQ	NICE	Fri, Jan 17, 2003	4.55	4.55	4.50	4.50
1756	NASDAQ	NICE	Thu, Jan 16, 2003	4.62	4.62	4.55	4.56
1755	NASDAQ	NICE	Wed, Jan 15, 2003	4.50	4.63	4.50	4.60
1754	NASDAQ	NICE	Tue, Jan 14, 2003	4.45	4.50	4.45	4.47
1753	NASDAQ	NICE	Mon, Jan 13, 2003	4.56	4.56	4.40	4.48
1752	NASDAQ	NICE	Fri, Jan 10, 2003	4.44	4.63	4.40	4.57
1751	NASDAQ	NICE	Thu, Jan 9, 2003	4.45	4.50	4.39	4.47
1750	NASDAQ	NICE	Wed, Jan 8, 2003	4.36	4.46	4.33	4.40
1749	NASDAQ	NICE	Tue, Jan 7, 2003	4.45	4.45	4.40	4.40
1748	NASDAQ	NICE	Mon, Jan 6, 2003	4.29	4.43	4.18	4.42
1747	NASDAQ	NICE	Fri, Jan 3, 2003	4.17	4.28	4.15	4.24
1746	NASDAQ	NICE	Thu, Jan 2, 2003	4.00	4.22	3.97	4.18
1745	NASDAQ	NICE	Tue, Dec 31, 2002	4.07	4.15	4.01	4.04
1744	NASDAQ	NICE	Mon, Dec 30, 2002	4.23	4.25	3.93	4.09
1743	NASDAQ	NICE	Fri, Dec 27, 2002	4.34	4.39	4.28	4.28
1742	NASDAQ	NICE	Thu, Dec 26, 2002	4.22	4.40	4.22	4.40
1741	NASDAQ	NICE	Tue, Dec 24, 2002	4.22	4.25	4.22	4.23
1740	NASDAQ	NICE	Mon, Dec 23, 2002	4.23	4.34	4.22	4.28
1739	NASDAQ	NICE	Fri, Dec 20, 2002	4.35	4.42	4.25	4.28
1738	NASDAQ	NICE	Thu, Dec 19, 2002	4.36	4.53	4.35	4.36
1737	NASDAQ	NICE	Wed, Dec 18, 2002	4.75	4.75	4.50	4.54
1736	NASDAQ	NICE	Tue, Dec 17, 2002	4.80	4.87	4.76	4.77
1735	NASDAQ	NICE	Mon, Dec 16, 2002	4.80	4.89	4.80	4.89
1734	NASDAQ	NICE	Fri, Dec 13, 2002	4.93	4.93	4.82	4.83
1733	NASDAQ	NICE	Thu, Dec 12, 2002	4.88	4.95	4.81	4.95
1732	NASDAQ	NICE	Wed, Dec 11, 2002	4.78	4.85	4.78	4.83
1731	NASDAQ	NICE	Tue, Dec 10, 2002	4.85	4.90	4.70	4.75
1730	NASDAQ	NICE	Mon, Dec 9, 2002	4.98	4.98	4.80	4.80
1729	NASDAQ	NICE	Fri, Dec 6, 2002	5.18	5.20	5.01	5.03
1728	NASDAQ	NICE	Thu, Dec 5, 2002	5.36	5.43	5.21	5.26
1727	NASDAQ	NICE	Wed, Dec 4, 2002	5.40	5.50	5.37	5.43
1726	NASDAQ	NICE	Tue, Dec 3, 2002	5.65	5.70	5.62	5.63
1725	NASDAQ	NICE	Mon, Dec 2, 2002	5.30	5.67	5.26	5.64
1724	NASDAQ	NICE	Fri, Nov 29, 2002	5.23	5.23	5.15	5.15
1723	NASDAQ	NICE	Wed, Nov 27, 2002	4.97	5.25	4.97	5.23
1722	NASDAQ	NICE	Tue, Nov 26, 2002	4.71	4.88	4.71	4.80
1721	NASDAQ	NICE	Mon, Nov 25, 2002	4.39	4.71	4.39	4.69
1720	NASDAQ	NICE	Fri, Nov 22, 2002	4.40	4.43	4.32	4.39
1719	NASDAQ	NICE	Thu, Nov 21, 2002	4.25	4.40	4.25	4.40
1718	NASDAQ	NICE	Wed, Nov 20, 2002	4.12	4.30	4.11	4.25
1717	NASDAQ	NICE	Tue, Nov 19, 2002	4.12	4.13	4.12	4.13
1716	NASDAQ	NICE	Mon, Nov 18, 2002	4.22	4.22	4.11	4.11
1715	NASDAQ	NICE	Fri, Nov 15, 2002	4.20	4.20	4.17	4.18
1714	NASDAQ	NICE	Thu, Nov 14, 2002	4.18	4.18	4.13	4.13
1713	NASDAQ	NICE	Wed, Nov 13, 2002	4.15	4.17	4.11	4.17
1712	NASDAQ	NICE	Tue, Nov 12, 2002	4.15	4.29	4.15	4.21
1711	NASDAQ	NICE	Mon, Nov 11, 2002	4.28	4.28	4.23	4.23
1710	NASDAQ	NICE	Fri, Nov 8, 2002	4.35	4.35	4.28	4.34
1709	NASDAQ	NICE	Thu, Nov 7, 2002	4.27	4.35	4.26	4.35
1708	NASDAQ	NICE	Wed, Nov 6, 2002	4.17	4.35	4.15	4.35
1707	NASDAQ	NICE	Tue, Nov 5, 2002	4.16	4.16	4.15	4.16
1706	NASDAQ	NICE	Mon, Nov 4, 2002	4.17	4.21	4.15	4.21
1705	NASDAQ	NICE	Fri, Nov 1, 2002	4.05	4.15	4.00	4.13
1704	NASDAQ	NICE	Thu, Oct 31, 2002	4.08	4.09	4.00	4.03
1703	NASDAQ	NICE	Wed, Oct 30, 2002	4.12	4.17	4.10	4.12
1702	NASDAQ	NICE	Tue, Oct 29, 2002	3.89	3.97	3.82	3.97
1701	NASDAQ	NICE	Mon, Oct 28, 2002	3.91	3.98	3.88	3.92
1700	NASDAQ	NICE	Fri, Oct 25, 2002	3.95	4.13	3.95	4.12
1699	NASDAQ	NICE	Thu, Oct 24, 2002	3.93	4.17	3.93	3.93
1698	NASDAQ	NICE	Wed, Oct 23, 2002	3.76	3.94	3.76	3.91
1697	NASDAQ	NICE	Tue, Oct 22, 2002	3.69	3.73	3.67	3.70
1696	NASDAQ	NICE	Mon, Oct 21, 2002	3.78	3.88	3.71	3.82
1695	NASDAQ	NICE	Fri, Oct 18, 2002	3.69	3.76	3.66	3.74
1694	NASDAQ	NICE	Thu, Oct 17, 2002	3.67	3.81	3.64	3.69
1693	NASDAQ	NICE	Wed, Oct 16, 2002	3.56	3.56	3.50	3.51
1692	NASDAQ	NICE	Tue, Oct 15, 2002	3.54	3.61	3.54	3.58
1691	NASDAQ	NICE	Mon, Oct 14, 2002	3.53	3.53	3.32	3.35
1690	NASDAQ	NICE	Fri, Oct 11, 2002	3.52	3.60	3.52	3.54
1689	NASDAQ	NICE	Thu, Oct 10, 2002	3.55	3.58	3.50	3.52
1688	NASDAQ	NICE	Wed, Oct 9, 2002	3.67	3.67	3.58	3.58
1687	NASDAQ	NICE	Tue, Oct 8, 2002	3.65	3.71	3.61	3.70
1686	NASDAQ	NICE	Mon, Oct 7, 2002	3.57	3.62	3.49	3.57
1685	NASDAQ	NICE	Fri, Oct 4, 2002	3.74	3.76	3.73	3.74
1684	NASDAQ	NICE	Thu, Oct 3, 2002	3.88	3.88	3.70	3.74
1683	NASDAQ	NICE	Wed, Oct 2, 2002	4.16	4.16	3.98	3.98
1682	NASDAQ	NICE	Tue, Oct 1, 2002	4.12	4.24	4.10	4.24
1681	NASDAQ	NICE	Mon, Sep 30, 2002	4.25	4.25	4.10	4.20
1680	NASDAQ	NICE	Fri, Sep 27, 2002	4.31	4.31	4.30	4.31
1679	NASDAQ	NICE	Thu, Sep 26, 2002	4.27	4.36	4.27	4.36
1678	NASDAQ	NICE	Wed, Sep 25, 2002	4.20	4.25	4.19	4.25
1677	NASDAQ	NICE	Tue, Sep 24, 2002	4.48	4.48	4.18	4.30
1676	NASDAQ	NICE	Mon, Sep 23, 2002	4.93	4.93	4.43	4.54
1675	NASDAQ	NICE	Fri, Sep 20, 2002	4.95	4.96	4.92	4.93
1674	NASDAQ	NICE	Thu, Sep 19, 2002	5.13	5.13	4.94	4.97
1673	NASDAQ	NICE	Wed, Sep 18, 2002	5.27	5.27	5.11	5.13
1672	NASDAQ	NICE	Tue, Sep 17, 2002	5.40	5.40	5.23	5.32
1671	NASDAQ	NICE	Mon, Sep 16, 2002	5.40	5.40	5.33	5.37
1670	NASDAQ	NICE	Fri, Sep 13, 2002	5.38	5.40	5.35	5.35
1669	NASDAQ	NICE	Thu, Sep 12, 2002	5.40	5.40	5.38	5.39
1668	NASDAQ	NICE	Wed, Sep 11, 2002	5.43	5.48	5.38	5.38
1667	NASDAQ	NICE	Tue, Sep 10, 2002	5.48	5.51	5.48	5.48
1666	NASDAQ	NICE	Mon, Sep 9, 2002	5.45	5.49	5.44	5.47
1665	NASDAQ	NICE	Fri, Sep 6, 2002	5.49	5.55	5.45	5.55
1664	NASDAQ	NICE	Thu, Sep 5, 2002	5.50	5.52	5.45	5.47
1663	NASDAQ	NICE	Wed, Sep 4, 2002	5.35	5.50	5.35	5.45
1662	NASDAQ	NICE	Tue, Sep 3, 2002	5.39	5.41	5.26	5.35
1661	NASDAQ	NICE	Fri, Aug 30, 2002	5.65	5.66	5.53	5.54
1660	NASDAQ	NICE	Thu, Aug 29, 2002	5.60	5.64	5.52	5.64
1659	NASDAQ	NICE	Wed, Aug 28, 2002	5.60	5.60	5.60	5.60
1658	NASDAQ	NICE	Tue, Aug 27, 2002	5.60	5.64	5.60	5.64
1657	NASDAQ	NICE	Mon, Aug 26, 2002	5.61	5.61	5.56	5.61
1656	NASDAQ	NICE	Fri, Aug 23, 2002	5.68	5.70	5.61	5.61
1655	NASDAQ	NICE	Thu, Aug 22, 2002	5.68	5.72	5.68	5.72
1654	NASDAQ	NICE	Wed, Aug 21, 2002	5.65	5.78	5.65	5.77
1653	NASDAQ	NICE	Tue, Aug 20, 2002	5.54	5.60	5.52	5.55
1652	NASDAQ	NICE	Mon, Aug 19, 2002	5.48	5.54	5.48	5.53
1651	NASDAQ	NICE	Fri, Aug 16, 2002	5.50	5.50	5.33	5.47
1650	NASDAQ	NICE	Thu, Aug 15, 2002	5.45	5.50	5.45	5.50
1649	NASDAQ	NICE	Wed, Aug 14, 2002	5.45	5.51	5.44	5.47
1648	NASDAQ	NICE	Tue, Aug 13, 2002	5.43	5.50	5.43	5.50
1647	NASDAQ	NICE	Mon, Aug 12, 2002	5.38	5.43	5.38	5.43
1646	NASDAQ	NICE	Thu, Aug 8, 2002	5.43	5.53	5.43	5.48
1645	NASDAQ	NICE	Wed, Aug 7, 2002	5.44	5.53	5.43	5.53
1644	NASDAQ	NICE	Tue, Aug 6, 2002	5.43	5.53	5.43	5.50
1643	NASDAQ	NICE	Mon, Aug 5, 2002	5.52	5.57	5.32	5.40
1642	NASDAQ	NICE	Fri, Aug 2, 2002	5.78	5.82	5.73	5.73
1641	NASDAQ	NICE	Thu, Aug 1, 2002	5.88	5.88	5.78	5.85
1640	NASDAQ	NICE	Wed, Jul 31, 2002	6.10	6.18	5.96	6.00
1639	NASDAQ	NICE	Tue, Jul 30, 2002	5.75	5.88	5.73	5.88
1638	NASDAQ	NICE	Mon, Jul 29, 2002	5.57	5.70	5.57	5.68
1637	NASDAQ	NICE	Fri, Jul 26, 2002	5.32	5.58	5.32	5.57
1636	NASDAQ	NICE	Thu, Jul 25, 2002	5.43	5.56	5.25	5.26
1635	NASDAQ	NICE	Wed, Jul 24, 2002	5.47	5.63	5.35	5.63
1634	NASDAQ	NICE	Tue, Jul 23, 2002	5.84	5.94	5.83	5.88
1633	NASDAQ	NICE	Mon, Jul 22, 2002	5.75	5.93	5.75	5.93
1632	NASDAQ	NICE	Fri, Jul 19, 2002	5.50	5.62	5.50	5.61
1631	NASDAQ	NICE	Thu, Jul 18, 2002	5.86	5.86	5.45	5.60
1630	NASDAQ	NICE	Wed, Jul 17, 2002	5.82	5.88	5.75	5.77
1629	NASDAQ	NICE	Tue, Jul 16, 2002	5.73	5.78	5.66	5.73
1628	NASDAQ	NICE	Mon, Jul 15, 2002	5.62	5.70	5.57	5.70
1627	NASDAQ	NICE	Fri, Jul 12, 2002	5.55	5.55	5.38	5.43
1626	NASDAQ	NICE	Thu, Jul 11, 2002	5.55	5.63	5.40	5.50
1625	NASDAQ	NICE	Wed, Jul 10, 2002	5.70	5.80	5.51	5.55
1624	NASDAQ	NICE	Tue, Jul 9, 2002	5.59	5.70	5.51	5.55
1623	NASDAQ	NICE	Mon, Jul 8, 2002	5.55	5.69	5.55	5.66
1622	NASDAQ	NICE	Fri, Jul 5, 2002	5.50	5.64	5.48	5.58
1621	NASDAQ	NICE	Wed, Jul 3, 2002	5.51	5.51	5.39	5.50
1620	NASDAQ	NICE	Tue, Jul 2, 2002	5.83	5.83	5.40	5.48
1619	NASDAQ	NICE	Mon, Jul 1, 2002	5.88	5.88	5.83	5.83
1618	NASDAQ	NICE	Fri, Jun 28, 2002	6.06	6.18	5.77	5.94
1617	NASDAQ	NICE	Thu, Jun 27, 2002	6.05	6.05	5.90	5.95
1616	NASDAQ	NICE	Wed, Jun 26, 2002	5.95	6.03	5.95	6.03
1615	NASDAQ	NICE	Tue, Jun 25, 2002	6.02	6.08	5.97	5.97
1614	NASDAQ	NICE	Mon, Jun 24, 2002	5.82	6.05	5.82	5.98
1613	NASDAQ	NICE	Fri, Jun 21, 2002	5.83	5.90	5.82	5.84
1612	NASDAQ	NICE	Thu, Jun 20, 2002	5.93	5.93	5.83	5.84
1611	NASDAQ	NICE	Wed, Jun 19, 2002	6.05	6.05	5.93	5.93
1610	NASDAQ	NICE	Tue, Jun 18, 2002	6.23	6.30	6.21	6.29
1609	NASDAQ	NICE	Mon, Jun 17, 2002	6.13	6.39	6.11	6.32
1608	NASDAQ	NICE	Fri, Jun 14, 2002	5.94	6.11	5.94	6.11
1607	NASDAQ	NICE	Thu, Jun 13, 2002	5.98	6.15	5.98	6.15
1606	NASDAQ	NICE	Wed, Jun 12, 2002	5.93	6.10	5.89	6.07
1605	NASDAQ	NICE	Tue, Jun 11, 2002	6.01	6.01	5.76	5.85
1604	NASDAQ	NICE	Mon, Jun 10, 2002	6.26	6.30	6.04	6.12
1603	NASDAQ	NICE	Fri, Jun 7, 2002	6.30	6.30	6.26	6.26
1602	NASDAQ	NICE	Thu, Jun 6, 2002	6.31	6.36	6.31	6.36
1601	NASDAQ	NICE	Wed, Jun 5, 2002	6.46	6.46	6.32	6.36
1600	NASDAQ	NICE	Tue, Jun 4, 2002	6.43	6.50	6.43	6.43
1599	NASDAQ	NICE	Mon, Jun 3, 2002	6.42	6.53	6.41	6.53
1598	NASDAQ	NICE	Fri, May 31, 2002	6.48	6.50	6.46	6.50
1597	NASDAQ	NICE	Thu, May 30, 2002	6.45	6.52	6.39	6.51
1596	NASDAQ	NICE	Wed, May 29, 2002	6.59	6.59	6.45	6.52
1595	NASDAQ	NICE	Tue, May 28, 2002	6.72	6.72	6.53	6.70
1594	NASDAQ	NICE	Fri, May 24, 2002	6.77	6.77	6.71	6.74
1593	NASDAQ	NICE	Thu, May 23, 2002	6.75	6.77	6.61	6.77
1592	NASDAQ	NICE	Wed, May 22, 2002	6.76	6.78	6.70	6.78
1591	NASDAQ	NICE	Tue, May 21, 2002	6.86	6.86	6.78	6.83
1590	NASDAQ	NICE	Mon, May 20, 2002	6.95	6.95	6.85	6.85
1589	NASDAQ	NICE	Fri, May 17, 2002	6.93	6.97	6.93	6.95
1588	NASDAQ	NICE	Thu, May 16, 2002	7.00	7.08	6.94	6.94
1587	NASDAQ	NICE	Wed, May 15, 2002	7.03	7.03	6.95	6.95
1586	NASDAQ	NICE	Tue, May 14, 2002	6.97	7.10	6.85	7.05
1585	NASDAQ	NICE	Mon, May 13, 2002	6.72	6.95	6.66	6.89
1584	NASDAQ	NICE	Fri, May 10, 2002	6.55	6.65	6.55	6.63
1583	NASDAQ	NICE	Thu, May 9, 2002	6.45	6.68	6.45	6.67
1582	NASDAQ	NICE	Wed, May 8, 2002	6.60	6.65	6.36	6.65
1581	NASDAQ	NICE	Tue, May 7, 2002	6.87	6.94	6.79	6.89
1580	NASDAQ	NICE	Mon, May 6, 2002	6.77	6.85	6.73	6.73
1579	NASDAQ	NICE	Fri, May 3, 2002	6.68	6.70	6.61	6.69
1578	NASDAQ	NICE	Thu, May 2, 2002	6.56	6.70	6.56	6.70
1577	NASDAQ	NICE	Wed, May 1, 2002	6.28	6.52	6.28	6.36
1576	NASDAQ	NICE	Tue, Apr 30, 2002	6.17	6.31	6.15	6.27
1575	NASDAQ	NICE	Mon, Apr 29, 2002	6.08	6.29	6.08	6.25
1574	NASDAQ	NICE	Fri, Apr 26, 2002	6.03	6.08	6.03	6.06
1573	NASDAQ	NICE	Thu, Apr 25, 2002	6.07	6.07	6.02	6.02
1572	NASDAQ	NICE	Wed, Apr 24, 2002	6.22	6.23	6.00	6.23
1571	NASDAQ	NICE	Tue, Apr 23, 2002	6.26	6.28	6.18	6.18
1570	NASDAQ	NICE	Mon, Apr 22, 2002	6.53	6.53	6.35	6.35
1569	NASDAQ	NICE	Fri, Apr 19, 2002	6.50	6.52	6.44	6.46
1568	NASDAQ	NICE	Thu, Apr 18, 2002	6.40	6.53	6.40	6.52
1567	NASDAQ	NICE	Wed, Apr 17, 2002	6.34	6.37	6.34	6.37
1566	NASDAQ	NICE	Tue, Apr 16, 2002	6.21	6.49	6.21	6.45
1565	NASDAQ	NICE	Mon, Apr 15, 2002	6.30	6.41	6.10	6.40
1564	NASDAQ	NICE	Fri, Apr 12, 2002	6.26	6.29	6.24	6.28
1563	NASDAQ	NICE	Thu, Apr 11, 2002	6.28	6.40	6.25	6.28
1562	NASDAQ	NICE	Wed, Apr 10, 2002	6.19	6.25	6.19	6.23
1561	NASDAQ	NICE	Tue, Apr 9, 2002	6.26	6.26	6.11	6.15
1560	NASDAQ	NICE	Mon, Apr 8, 2002	6.38	6.38	6.28	6.30
1559	NASDAQ	NICE	Fri, Apr 5, 2002	6.50	6.55	6.50	6.55
1558	NASDAQ	NICE	Thu, Apr 4, 2002	6.45	6.54	6.38	6.45
1557	NASDAQ	NICE	Wed, Apr 3, 2002	6.38	6.43	6.28	6.37
1556	NASDAQ	NICE	Tue, Apr 2, 2002	6.29	6.53	6.29	6.49
1555	NASDAQ	NICE	Mon, Apr 1, 2002	6.45	6.50	6.26	6.48
1554	NASDAQ	NICE	Thu, Mar 28, 2002	6.77	6.80	6.77	6.77
1553	NASDAQ	NICE	Wed, Mar 27, 2002	6.79	6.90	6.75	6.78
1552	NASDAQ	NICE	Tue, Mar 26, 2002	6.94	6.94	6.81	6.87
1551	NASDAQ	NICE	Mon, Mar 25, 2002	7.05	7.05	6.94	6.99
1550	NASDAQ	NICE	Fri, Mar 22, 2002	6.91	6.99	6.78	6.94
1549	NASDAQ	NICE	Thu, Mar 21, 2002	6.85	6.96	6.85	6.90
1548	NASDAQ	NICE	Wed, Mar 20, 2002	6.96	6.96	6.90	6.90
1547	NASDAQ	NICE	Tue, Mar 19, 2002	6.91	7.00	6.86	6.91
1546	NASDAQ	NICE	Mon, Mar 18, 2002	6.96	7.00	6.91	6.92
1545	NASDAQ	NICE	Fri, Mar 15, 2002	6.64	6.75	6.64	6.74
1544	NASDAQ	NICE	Thu, Mar 14, 2002	6.82	6.82	6.63	6.72
1543	NASDAQ	NICE	Wed, Mar 13, 2002	6.70	6.73	6.60	6.66
1542	NASDAQ	NICE	Tue, Mar 12, 2002	6.97	6.98	6.71	6.88
1541	NASDAQ	NICE	Mon, Mar 11, 2002	7.13	7.14	7.02	7.05
1540	NASDAQ	NICE	Fri, Mar 8, 2002	7.03	7.28	7.03	7.28
1539	NASDAQ	NICE	Thu, Mar 7, 2002	6.94	7.07	6.94	7.06
1538	NASDAQ	NICE	Wed, Mar 6, 2002	6.90	6.95	6.80	6.94
1537	NASDAQ	NICE	Tue, Mar 5, 2002	6.95	7.00	6.80	6.90
1536	NASDAQ	NICE	Mon, Mar 4, 2002	6.88	7.05	6.85	7.03
1535	NASDAQ	NICE	Fri, Mar 1, 2002	6.95	7.05	6.95	6.97
1534	NASDAQ	NICE	Thu, Feb 28, 2002	6.90	7.06	6.80	7.01
1533	NASDAQ	NICE	Wed, Feb 27, 2002	6.99	6.99	6.87	6.87
1532	NASDAQ	NICE	Tue, Feb 26, 2002	6.80	6.96	6.80	6.96
1531	NASDAQ	NICE	Mon, Feb 25, 2002	7.00	7.00	6.78	6.85
1530	NASDAQ	NICE	Fri, Feb 22, 2002	6.95	7.00	6.93	6.96
1529	NASDAQ	NICE	Thu, Feb 21, 2002	7.03	7.10	6.88	6.88
1528	NASDAQ	NICE	Wed, Feb 20, 2002	7.04	7.13	6.88	7.12
1527	NASDAQ	NICE	Tue, Feb 19, 2002	7.35	7.35	6.73	6.76
1526	NASDAQ	NICE	Fri, Feb 15, 2002	7.45	7.45	7.36	7.39
1525	NASDAQ	NICE	Thu, Feb 14, 2002	7.41	7.50	7.41	7.41
1524	NASDAQ	NICE	Wed, Feb 13, 2002	7.38	7.53	7.30	7.51
1523	NASDAQ	NICE	Tue, Feb 12, 2002	7.30	7.45	7.30	7.30
1522	NASDAQ	NICE	Mon, Feb 11, 2002	7.35	7.52	7.30	7.45
1521	NASDAQ	NICE	Fri, Feb 8, 2002	7.39	7.65	7.39	7.58
1520	NASDAQ	NICE	Thu, Feb 7, 2002	7.50	7.60	7.39	7.43
1519	NASDAQ	NICE	Wed, Feb 6, 2002	7.55	7.61	7.38	7.50
1518	NASDAQ	NICE	Tue, Feb 5, 2002	7.35	7.40	7.25	7.38
1517	NASDAQ	NICE	Mon, Feb 4, 2002	7.46	7.57	7.30	7.38
1516	NASDAQ	NICE	Fri, Feb 1, 2002	7.40	7.40	7.25	7.29
1515	NASDAQ	NICE	Thu, Jan 31, 2002	7.45	7.45	7.28	7.43
1514	NASDAQ	NICE	Wed, Jan 30, 2002	7.26	7.44	7.25	7.44
1513	NASDAQ	NICE	Tue, Jan 29, 2002	7.50	7.52	7.25	7.25
1512	NASDAQ	NICE	Mon, Jan 28, 2002	7.46	7.65	7.45	7.49
1511	NASDAQ	NICE	Fri, Jan 25, 2002	7.45	7.58	7.45	7.57
1510	NASDAQ	NICE	Thu, Jan 24, 2002	7.52	7.60	7.51	7.58
1509	NASDAQ	NICE	Wed, Jan 23, 2002	7.28	7.53	7.28	7.50
1508	NASDAQ	NICE	Tue, Jan 22, 2002	7.55	7.60	7.28	7.35
1507	NASDAQ	NICE	Fri, Jan 18, 2002	7.60	7.82	7.51	7.58
1506	NASDAQ	NICE	Thu, Jan 17, 2002	7.30	7.68	7.30	7.60
1505	NASDAQ	NICE	Wed, Jan 16, 2002	7.25	7.27	7.20	7.25
1504	NASDAQ	NICE	Tue, Jan 15, 2002	7.06	7.28	7.06	7.24
1503	NASDAQ	NICE	Mon, Jan 14, 2002	7.23	7.28	7.01	7.07
1502	NASDAQ	NICE	Fri, Jan 11, 2002	7.31	7.31	7.18	7.25
1501	NASDAQ	NICE	Thu, Jan 10, 2002	7.87	7.88	7.10	7.21
1500	NASDAQ	NICE	Wed, Jan 9, 2002	8.01	8.01	7.83	7.91
1499	NASDAQ	NICE	Tue, Jan 8, 2002	8.15	8.15	7.88	7.94
1498	NASDAQ	NICE	Mon, Jan 7, 2002	8.25	8.38	8.25	8.26
1497	NASDAQ	NICE	Fri, Jan 4, 2002	8.34	8.37	8.23	8.35
1496	NASDAQ	NICE	Thu, Jan 3, 2002	8.40	8.40	8.25	8.29
1495	NASDAQ	NICE	Wed, Jan 2, 2002	8.24	8.52	8.24	8.52
1494	NASDAQ	NICE	Mon, Dec 31, 2001	8.25	8.35	8.13	8.16
1493	NASDAQ	NICE	Fri, Dec 28, 2001	8.43	8.48	8.28	8.28
1492	NASDAQ	NICE	Thu, Dec 27, 2001	8.17	8.47	8.10	8.47
1491	NASDAQ	NICE	Wed, Dec 26, 2001	8.05	8.15	8.04	8.12
1490	NASDAQ	NICE	Mon, Dec 24, 2001	7.95	8.03	7.90	8.03
1489	NASDAQ	NICE	Fri, Dec 21, 2001	7.76	7.94	7.75	7.94
1488	NASDAQ	NICE	Thu, Dec 20, 2001	7.68	7.80	7.55	7.74
1487	NASDAQ	NICE	Wed, Dec 19, 2001	7.85	7.92	7.61	7.68
1486	NASDAQ	NICE	Tue, Dec 18, 2001	7.76	7.94	7.76	7.90
1485	NASDAQ	NICE	Mon, Dec 17, 2001	7.65	7.90	7.65	7.90
1484	NASDAQ	NICE	Fri, Dec 14, 2001	7.63	7.80	7.37	7.67
1483	NASDAQ	NICE	Thu, Dec 13, 2001	8.18	8.18	7.57	7.60
1482	NASDAQ	NICE	Wed, Dec 12, 2001	8.36	8.36	8.21	8.25
1481	NASDAQ	NICE	Tue, Dec 11, 2001	8.30	8.42	8.30	8.39
1480	NASDAQ	NICE	Mon, Dec 10, 2001	8.37	8.43	8.33	8.36
1479	NASDAQ	NICE	Fri, Dec 7, 2001	8.25	8.50	8.25	8.38
1478	NASDAQ	NICE	Thu, Dec 6, 2001	8.52	8.52	8.28	8.43
1477	NASDAQ	NICE	Wed, Dec 5, 2001	8.32	8.55	8.20	8.40
1476	NASDAQ	NICE	Tue, Dec 4, 2001	8.42	8.42	8.13	8.23
1475	NASDAQ	NICE	Mon, Dec 3, 2001	8.53	8.54	8.25	8.48
1474	NASDAQ	NICE	Fri, Nov 30, 2001	8.58	8.63	8.44	8.54
1473	NASDAQ	NICE	Thu, Nov 29, 2001	8.48	8.54	8.45	8.49
1472	NASDAQ	NICE	Wed, Nov 28, 2001	8.61	8.63	8.48	8.50
1471	NASDAQ	NICE	Tue, Nov 27, 2001	8.83	8.93	8.65	8.70
1470	NASDAQ	NICE	Mon, Nov 26, 2001	8.67	9.05	8.62	8.88
1469	NASDAQ	NICE	Fri, Nov 23, 2001	8.23	8.65	8.22	8.58
1468	NASDAQ	NICE	Wed, Nov 21, 2001	7.94	8.23	7.88	8.20
1467	NASDAQ	NICE	Tue, Nov 20, 2001	7.80	8.09	7.75	7.85
1466	NASDAQ	NICE	Mon, Nov 19, 2001	7.67	7.87	7.66	7.78
1465	NASDAQ	NICE	Fri, Nov 16, 2001	7.55	7.75	7.50	7.61
1464	NASDAQ	NICE	Thu, Nov 15, 2001	7.64	7.85	7.50	7.61
1463	NASDAQ	NICE	Wed, Nov 14, 2001	7.65	7.80	7.65	7.68
1462	NASDAQ	NICE	Tue, Nov 13, 2001	7.60	7.75	7.50	7.65
1461	NASDAQ	NICE	Mon, Nov 12, 2001	7.23	7.36	7.23	7.26
1460	NASDAQ	NICE	Fri, Nov 9, 2001	7.17	7.31	7.17	7.24
1459	NASDAQ	NICE	Thu, Nov 8, 2001	7.26	7.28	7.18	7.20
1458	NASDAQ	NICE	Wed, Nov 7, 2001	7.32	7.34	7.22	7.23
1457	NASDAQ	NICE	Tue, Nov 6, 2001	7.20	7.37	7.20	7.24
1456	NASDAQ	NICE	Mon, Nov 5, 2001	7.13	7.25	7.13	7.25
1455	NASDAQ	NICE	Fri, Nov 2, 2001	7.16	7.24	7.13	7.18
1454	NASDAQ	NICE	Thu, Nov 1, 2001	7.23	7.24	7.11	7.15
1453	NASDAQ	NICE	Wed, Oct 31, 2001	7.68	7.71	7.28	7.48
1452	NASDAQ	NICE	Tue, Oct 30, 2001	7.96	7.96	7.48	7.59
1451	NASDAQ	NICE	Mon, Oct 29, 2001	8.00	8.04	7.75	7.75
1450	NASDAQ	NICE	Fri, Oct 26, 2001	7.78	8.08	7.78	8.03
1449	NASDAQ	NICE	Thu, Oct 25, 2001	8.05	8.10	7.80	7.91
1448	NASDAQ	NICE	Wed, Oct 24, 2001	7.98	8.12	7.98	8.12
1447	NASDAQ	NICE	Tue, Oct 23, 2001	7.87	7.90	7.67	7.80
1446	NASDAQ	NICE	Mon, Oct 22, 2001	7.77	8.15	7.77	7.78
1445	NASDAQ	NICE	Fri, Oct 19, 2001	7.65	7.70	7.58	7.65
1444	NASDAQ	NICE	Thu, Oct 18, 2001	7.60	7.70	7.60	7.65
1443	NASDAQ	NICE	Wed, Oct 17, 2001	7.55	7.97	7.28	7.56
1442	NASDAQ	NICE	Tue, Oct 16, 2001	7.18	7.53	7.18	7.52
1441	NASDAQ	NICE	Mon, Oct 15, 2001	7.13	7.13	7.04	7.06
1440	NASDAQ	NICE	Fri, Oct 12, 2001	7.15	7.33	7.15	7.28
1439	NASDAQ	NICE	Thu, Oct 11, 2001	7.13	7.28	7.13	7.18
1438	NASDAQ	NICE	Wed, Oct 10, 2001	7.00	7.04	6.87	6.95
1437	NASDAQ	NICE	Tue, Oct 9, 2001	7.18	7.18	6.93	6.93
1436	NASDAQ	NICE	Mon, Oct 8, 2001	7.00	7.25	6.91	7.00
1435	NASDAQ	NICE	Fri, Oct 5, 2001	7.11	7.24	6.90	6.93
1434	NASDAQ	NICE	Thu, Oct 4, 2001	6.75	7.33	6.75	7.21
1433	NASDAQ	NICE	Wed, Oct 3, 2001	6.31	6.74	6.31	6.74
1432	NASDAQ	NICE	Tue, Oct 2, 2001	6.40	6.40	6.31	6.40
1431	NASDAQ	NICE	Mon, Oct 1, 2001	6.49	6.49	6.33	6.34
1430	NASDAQ	NICE	Fri, Sep 28, 2001	5.98	6.47	5.98	6.46
1429	NASDAQ	NICE	Thu, Sep 27, 2001	5.90	6.10	5.90	6.04
1428	NASDAQ	NICE	Wed, Sep 26, 2001	6.10	6.10	5.83	6.00
1427	NASDAQ	NICE	Tue, Sep 25, 2001	6.55	6.55	6.09	6.09
1426	NASDAQ	NICE	Mon, Sep 24, 2001	6.50	6.65	6.40	6.63
1425	NASDAQ	NICE	Fri, Sep 21, 2001	6.45	6.54	6.23	6.40
1424	NASDAQ	NICE	Thu, Sep 20, 2001	7.00	7.10	6.46	6.51
1423	NASDAQ	NICE	Wed, Sep 19, 2001	7.81	7.85	7.08	7.28
1422	NASDAQ	NICE	Tue, Sep 18, 2001	6.46	7.93	6.45	7.80
1421	NASDAQ	NICE	Mon, Sep 17, 2001	6.10	6.69	6.00	6.68
1420	NASDAQ	NICE	Mon, Sep 10, 2001	6.31	6.40	6.30	6.30
1419	NASDAQ	NICE	Fri, Sep 7, 2001	6.35	6.59	6.35	6.48
1418	NASDAQ	NICE	Thu, Sep 6, 2001	6.38	6.50	6.31	6.40
1417	NASDAQ	NICE	Wed, Sep 5, 2001	6.61	6.65	6.38	6.46
1416	NASDAQ	NICE	Tue, Sep 4, 2001	6.57	6.83	6.56	6.58
1415	NASDAQ	NICE	Fri, Aug 31, 2001	6.92	7.04	6.84	7.00
1414	NASDAQ	NICE	Thu, Aug 30, 2001	6.94	7.00	6.77	6.82
1413	NASDAQ	NICE	Wed, Aug 29, 2001	6.92	7.01	6.92	6.99
1412	NASDAQ	NICE	Tue, Aug 28, 2001	7.03	7.05	6.86	6.88
1411	NASDAQ	NICE	Mon, Aug 27, 2001	7.20	7.27	7.06	7.08
1410	NASDAQ	NICE	Fri, Aug 24, 2001	7.05	7.38	7.05	7.36
1409	NASDAQ	NICE	Thu, Aug 23, 2001	7.14	7.20	7.03	7.04
1408	NASDAQ	NICE	Wed, Aug 22, 2001	7.09	7.19	6.92	7.18
1407	NASDAQ	NICE	Tue, Aug 21, 2001	6.96	7.07	6.90	6.95
1406	NASDAQ	NICE	Mon, Aug 20, 2001	6.96	6.96	6.88	6.95
1405	NASDAQ	NICE	Fri, Aug 17, 2001	7.08	7.08	6.93	7.05
1404	NASDAQ	NICE	Thu, Aug 16, 2001	7.25	7.25	7.08	7.12
1403	NASDAQ	NICE	Wed, Aug 15, 2001	7.29	7.29	7.17	7.24
1402	NASDAQ	NICE	Tue, Aug 14, 2001	7.08	7.42	7.08	7.17
1401	NASDAQ	NICE	Mon, Aug 13, 2001	6.92	7.08	6.92	7.05
1400	NASDAQ	NICE	Fri, Aug 10, 2001	6.99	7.04	6.93	7.03
1399	NASDAQ	NICE	Thu, Aug 9, 2001	7.38	7.38	7.00	7.01
1398	NASDAQ	NICE	Wed, Aug 8, 2001	7.25	7.31	7.25	7.28
1397	NASDAQ	NICE	Tue, Aug 7, 2001	7.50	7.50	7.21	7.35
1396	NASDAQ	NICE	Mon, Aug 6, 2001	7.60	7.60	7.50	7.51
1395	NASDAQ	NICE	Fri, Aug 3, 2001	7.63	7.63	7.51	7.56
1394	NASDAQ	NICE	Thu, Aug 2, 2001	7.41	7.60	7.40	7.60
1393	NASDAQ	NICE	Wed, Aug 1, 2001	7.25	7.35	7.25	7.35
1392	NASDAQ	NICE	Tue, Jul 31, 2001	7.26	7.33	7.25	7.30
1391	NASDAQ	NICE	Mon, Jul 30, 2001	7.20	7.45	7.19	7.25
1390	NASDAQ	NICE	Fri, Jul 27, 2001	7.25	7.29	7.18	7.27
1389	NASDAQ	NICE	Thu, Jul 26, 2001	7.16	7.25	7.03	7.15
1388	NASDAQ	NICE	Wed, Jul 25, 2001	6.56	6.73	6.56	6.73
1387	NASDAQ	NICE	Tue, Jul 24, 2001	6.78	6.78	6.50	6.58
1386	NASDAQ	NICE	Mon, Jul 23, 2001	6.71	6.91	6.71	6.79
1385	NASDAQ	NICE	Fri, Jul 20, 2001	6.71	6.87	6.70	6.80
1384	NASDAQ	NICE	Thu, Jul 19, 2001	6.70	6.88	6.70	6.80
1383	NASDAQ	NICE	Wed, Jul 18, 2001	6.90	6.90	6.66	6.78
1382	NASDAQ	NICE	Tue, Jul 17, 2001	6.85	6.94	6.76	6.92
1381	NASDAQ	NICE	Mon, Jul 16, 2001	6.77	6.94	6.73	6.86
1380	NASDAQ	NICE	Fri, Jul 13, 2001	6.83	6.83	6.65	6.73
1379	NASDAQ	NICE	Thu, Jul 12, 2001	6.75	6.83	6.73	6.78
1378	NASDAQ	NICE	Wed, Jul 11, 2001	6.60	6.86	6.56	6.75
1377	NASDAQ	NICE	Tue, Jul 10, 2001	6.58	6.65	6.53	6.60
1376	NASDAQ	NICE	Mon, Jul 9, 2001	6.36	6.59	6.36	6.58
1375	NASDAQ	NICE	Fri, Jul 6, 2001	6.05	6.26	6.05	6.26
1374	NASDAQ	NICE	Thu, Jul 5, 2001	6.78	6.78	6.10	6.18
1373	NASDAQ	NICE	Tue, Jul 3, 2001	6.87	7.00	6.85	6.89
1372	NASDAQ	NICE	Mon, Jul 2, 2001	6.76	6.87	6.69	6.73
1371	NASDAQ	NICE	Fri, Jun 29, 2001	6.34	6.55	6.28	6.45
1370	NASDAQ	NICE	Thu, Jun 28, 2001	6.10	6.35	6.09	6.34
1369	NASDAQ	NICE	Wed, Jun 27, 2001	5.82	5.98	5.82	5.97
1368	NASDAQ	NICE	Tue, Jun 26, 2001	5.57	5.67	5.57	5.65
1367	NASDAQ	NICE	Mon, Jun 25, 2001	5.65	5.65	5.55	5.65
1366	NASDAQ	NICE	Fri, Jun 22, 2001	5.66	5.66	5.48	5.48
1365	NASDAQ	NICE	Thu, Jun 21, 2001	5.55	5.66	5.55	5.65
1364	NASDAQ	NICE	Wed, Jun 20, 2001	5.63	5.68	5.58	5.68
1363	NASDAQ	NICE	Tue, Jun 19, 2001	5.75	5.82	5.64	5.75
1362	NASDAQ	NICE	Mon, Jun 18, 2001	5.65	5.65	5.52	5.52
1361	NASDAQ	NICE	Fri, Jun 15, 2001	6.13	6.13	6.04	6.04
1360	NASDAQ	NICE	Thu, Jun 14, 2001	6.18	6.20	6.03	6.15
1359	NASDAQ	NICE	Wed, Jun 13, 2001	6.33	6.44	6.29	6.29
1358	NASDAQ	NICE	Tue, Jun 12, 2001	6.39	6.40	6.18	6.28
1357	NASDAQ	NICE	Mon, Jun 11, 2001	6.83	6.85	6.70	6.73
1356	NASDAQ	NICE	Fri, Jun 8, 2001	7.28	7.35	7.18	7.21
1355	NASDAQ	NICE	Thu, Jun 7, 2001	7.25	7.32	7.25	7.30
1354	NASDAQ	NICE	Wed, Jun 6, 2001	7.38	7.42	7.28	7.36
1353	NASDAQ	NICE	Tue, Jun 5, 2001	7.35	7.50	7.29	7.50
1352	NASDAQ	NICE	Mon, Jun 4, 2001	7.25	7.34	7.25	7.30
1351	NASDAQ	NICE	Fri, Jun 1, 2001	7.22	7.39	7.22	7.38
1350	NASDAQ	NICE	Thu, May 31, 2001	7.27	7.30	7.22	7.24
1349	NASDAQ	NICE	Wed, May 30, 2001	7.26	7.26	7.13	7.16
1348	NASDAQ	NICE	Tue, May 29, 2001	7.48	7.55	7.38	7.45
1347	NASDAQ	NICE	Fri, May 25, 2001	7.69	7.73	7.47	7.48
1346	NASDAQ	NICE	Thu, May 24, 2001	7.65	7.69	7.56	7.64
1345	NASDAQ	NICE	Wed, May 23, 2001	7.65	7.68	7.53	7.63
1344	NASDAQ	NICE	Tue, May 22, 2001	7.57	7.70	7.54	7.62
1343	NASDAQ	NICE	Mon, May 21, 2001	7.19	7.48	7.19	7.44
1342	NASDAQ	NICE	Fri, May 18, 2001	7.10	7.24	7.04	7.13
1341	NASDAQ	NICE	Thu, May 17, 2001	7.15	7.25	7.03	7.14
1340	NASDAQ	NICE	Wed, May 16, 2001	7.01	7.10	6.88	7.05
1339	NASDAQ	NICE	Tue, May 15, 2001	7.12	7.15	7.03	7.13
1338	NASDAQ	NICE	Mon, May 14, 2001	6.55	6.62	6.46	6.58
1337	NASDAQ	NICE	Fri, May 11, 2001	6.52	6.78	6.52	6.57
1336	NASDAQ	NICE	Thu, May 10, 2001	6.32	6.59	6.26	6.55
1335	NASDAQ	NICE	Wed, May 9, 2001	6.00	6.10	5.95	6.05
1334	NASDAQ	NICE	Tue, May 8, 2001	6.19	6.20	6.13	6.15
1333	NASDAQ	NICE	Mon, May 7, 2001	6.18	6.18	6.08	6.13
1332	NASDAQ	NICE	Fri, May 4, 2001	6.00	6.43	6.00	6.30
1331	NASDAQ	NICE	Thu, May 3, 2001	6.16	6.20	5.65	6.04
1330	NASDAQ	NICE	Wed, May 2, 2001	6.26	6.30	6.14	6.21
1329	NASDAQ	NICE	Tue, May 1, 2001	5.95	6.00	5.79	6.00
1328	NASDAQ	NICE	Mon, Apr 30, 2001	5.78	5.92	5.76	5.78
1327	NASDAQ	NICE	Fri, Apr 27, 2001	5.55	5.68	5.52	5.68
1326	NASDAQ	NICE	Thu, Apr 26, 2001	5.58	5.63	5.44	5.48
1325	NASDAQ	NICE	Wed, Apr 25, 2001	5.42	5.60	5.35	5.44
1324	NASDAQ	NICE	Tue, Apr 24, 2001	5.50	5.53	5.33	5.41
1323	NASDAQ	NICE	Mon, Apr 23, 2001	5.49	5.68	5.37	5.43
1322	NASDAQ	NICE	Fri, Apr 20, 2001	5.86	5.87	5.36	5.65
1321	NASDAQ	NICE	Thu, Apr 19, 2001	6.05	6.05	5.91	5.98
1320	NASDAQ	NICE	Wed, Apr 18, 2001	5.91	6.25	5.86	6.10
1319	NASDAQ	NICE	Tue, Apr 17, 2001	5.73	5.77	5.62	5.77
1318	NASDAQ	NICE	Mon, Apr 16, 2001	5.75	5.95	5.73	5.90
1317	NASDAQ	NICE	Thu, Apr 12, 2001	5.50	5.65	5.48	5.62
1316	NASDAQ	NICE	Wed, Apr 11, 2001	5.53	5.60	5.45	5.48
1315	NASDAQ	NICE	Tue, Apr 10, 2001	5.30	5.63	5.30	5.45
1314	NASDAQ	NICE	Mon, Apr 9, 2001	5.06	5.28	5.06	5.23
1313	NASDAQ	NICE	Fri, Apr 6, 2001	5.07	5.19	5.00	5.13
1312	NASDAQ	NICE	Thu, Apr 5, 2001	5.06	5.25	4.97	5.16
1311	NASDAQ	NICE	Wed, Apr 4, 2001	4.69	4.78	4.47	4.63
1310	NASDAQ	NICE	Tue, Apr 3, 2001	4.74	4.74	4.44	4.44
1309	NASDAQ	NICE	Mon, Apr 2, 2001	4.97	5.06	4.69	4.72
1308	NASDAQ	NICE	Fri, Mar 30, 2001	4.92	5.00	4.81	5.00
1307	NASDAQ	NICE	Thu, Mar 29, 2001	5.09	5.09	4.88	4.91
1306	NASDAQ	NICE	Wed, Mar 28, 2001	5.38	5.38	5.03	5.09
1305	NASDAQ	NICE	Tue, Mar 27, 2001	5.63	5.63	5.47	5.56
1304	NASDAQ	NICE	Mon, Mar 26, 2001	5.66	5.84	5.66	5.72
1303	NASDAQ	NICE	Fri, Mar 23, 2001	5.63	5.75	5.44	5.66
1302	NASDAQ	NICE	Thu, Mar 22, 2001	5.63	5.63	5.47	5.50
1301	NASDAQ	NICE	Wed, Mar 21, 2001	5.91	5.91	5.66	5.69
1300	NASDAQ	NICE	Tue, Mar 20, 2001	6.29	6.29	5.88	5.88
1299	NASDAQ	NICE	Mon, Mar 19, 2001	6.50	6.50	6.22	6.41
1298	NASDAQ	NICE	Fri, Mar 16, 2001	6.69	6.69	6.44	6.44
1297	NASDAQ	NICE	Thu, Mar 15, 2001	6.72	6.88	6.66	6.66
1296	NASDAQ	NICE	Wed, Mar 14, 2001	6.34	6.91	6.28	6.69
1295	NASDAQ	NICE	Tue, Mar 13, 2001	6.97	7.00	6.88	6.97
1294	NASDAQ	NICE	Mon, Mar 12, 2001	7.06	7.09	6.81	7.00
1293	NASDAQ	NICE	Fri, Mar 9, 2001	7.50	7.50	7.25	7.25
1292	NASDAQ	NICE	Thu, Mar 8, 2001	7.63	7.69	7.38	7.50
1291	NASDAQ	NICE	Wed, Mar 7, 2001	7.63	7.81	7.63	7.72
1290	NASDAQ	NICE	Tue, Mar 6, 2001	7.50	8.06	7.50	7.53
1289	NASDAQ	NICE	Mon, Mar 5, 2001	7.13	7.78	7.13	7.56
1288	NASDAQ	NICE	Fri, Mar 2, 2001	6.88	7.56	6.81	7.16
1287	NASDAQ	NICE	Thu, Mar 1, 2001	6.70	7.06	6.69	7.06
1286	NASDAQ	NICE	Wed, Feb 28, 2001	6.72	6.81	6.63	6.75
1285	NASDAQ	NICE	Tue, Feb 27, 2001	6.50	6.56	6.31	6.50
1284	NASDAQ	NICE	Mon, Feb 26, 2001	6.25	6.34	5.97	6.19
1283	NASDAQ	NICE	Fri, Feb 23, 2001	6.56	6.56	6.38	6.47
1282	NASDAQ	NICE	Thu, Feb 22, 2001	6.57	6.59	6.38	6.53
1281	NASDAQ	NICE	Wed, Feb 21, 2001	6.97	6.97	6.56	6.63
1280	NASDAQ	NICE	Tue, Feb 20, 2001	7.38	7.47	6.91	7.00
1279	NASDAQ	NICE	Fri, Feb 16, 2001	7.44	7.47	7.09	7.41
1278	NASDAQ	NICE	Thu, Feb 15, 2001	7.84	7.84	7.50	7.52
1277	NASDAQ	NICE	Wed, Feb 14, 2001	7.59	7.88	7.50	7.81
1276	NASDAQ	NICE	Tue, Feb 13, 2001	7.50	7.78	7.44	7.53
1275	NASDAQ	NICE	Mon, Feb 12, 2001	7.22	7.56	7.19	7.53
1274	NASDAQ	NICE	Fri, Feb 9, 2001	6.72	7.31	6.53	7.13
1273	NASDAQ	NICE	Thu, Feb 8, 2001	8.06	8.06	5.28	6.66
1272	NASDAQ	NICE	Wed, Feb 7, 2001	8.91	9.38	8.91	9.25
1271	NASDAQ	NICE	Tue, Feb 6, 2001	9.03	9.19	8.94	9.03
1270	NASDAQ	NICE	Mon, Feb 5, 2001	8.88	9.25	8.81	9.11
1269	NASDAQ	NICE	Fri, Feb 2, 2001	9.00	9.03	8.63	9.00
1268	NASDAQ	NICE	Thu, Feb 1, 2001	9.16	9.41	8.88	8.94
1267	NASDAQ	NICE	Wed, Jan 31, 2001	10.75	10.78	10.13	10.50
1266	NASDAQ	NICE	Tue, Jan 30, 2001	11.06	11.13	10.38	10.72
1265	NASDAQ	NICE	Mon, Jan 29, 2001	12.06	12.06	11.25	11.66
1264	NASDAQ	NICE	Fri, Jan 26, 2001	13.69	13.75	12.26	12.47
1263	NASDAQ	NICE	Thu, Jan 25, 2001	11.63	14.25	11.31	13.88
1262	NASDAQ	NICE	Wed, Jan 24, 2001	11.03	11.59	10.97	11.47
1261	NASDAQ	NICE	Tue, Jan 23, 2001	11.19	11.19	10.63	11.00
1260	NASDAQ	NICE	Mon, Jan 22, 2001	10.59	11.13	10.38	10.94
1259	NASDAQ	NICE	Fri, Jan 19, 2001	10.91	11.06	10.00	10.31
1258	NASDAQ	NICE	Thu, Jan 18, 2001	10.53	10.88	10.31	10.84
1257	NASDAQ	NICE	Wed, Jan 17, 2001	11.00	11.19	10.66	10.94
1256	NASDAQ	NICE	Tue, Jan 16, 2001	10.03	10.50	9.84	10.47
1255	NASDAQ	NICE	Fri, Jan 12, 2001	9.34	9.38	8.94	9.28
1254	NASDAQ	NICE	Thu, Jan 11, 2001	8.72	9.34	8.63	9.13
1253	NASDAQ	NICE	Wed, Jan 10, 2001	8.72	8.75	8.47	8.75
1252	NASDAQ	NICE	Tue, Jan 9, 2001	8.69	9.19	8.28	8.88
1251	NASDAQ	NICE	Mon, Jan 8, 2001	7.94	9.00	7.63	8.96
1250	NASDAQ	NICE	Fri, Jan 5, 2001	7.88	7.88	6.94	7.38
1249	NASDAQ	NICE	Thu, Jan 4, 2001	8.00	8.00	7.53	7.75
1248	NASDAQ	NICE	Wed, Jan 3, 2001	8.34	8.50	6.94	8.41
1247	NASDAQ	NICE	Tue, Jan 2, 2001	10.00	10.47	8.03	8.38
1246	NASDAQ	NICE	Fri, Dec 29, 2000	8.84	10.28	8.63	10.03
1245	NASDAQ	NICE	Thu, Dec 28, 2000	18.38	18.38	8.28	8.75
1244	NASDAQ	NICE	Wed, Dec 27, 2000	22.53	22.53	22.25	22.50
1243	NASDAQ	NICE	Tue, Dec 26, 2000	22.56	22.88	22.28	22.53
1242	NASDAQ	NICE	Fri, Dec 22, 2000	22.00	22.88	22.00	22.69
1241	NASDAQ	NICE	Thu, Dec 21, 2000	22.50	22.53	22.00	22.03
1240	NASDAQ	NICE	Wed, Dec 20, 2000	23.41	23.41	22.41	22.44
1239	NASDAQ	NICE	Tue, Dec 19, 2000	24.41	24.50	23.19	23.53
1238	NASDAQ	NICE	Mon, Dec 18, 2000	24.13	25.06	24.13	24.53
1237	NASDAQ	NICE	Fri, Dec 15, 2000	22.88	23.81	22.88	23.63
1236	NASDAQ	NICE	Thu, Dec 14, 2000	23.44	23.56	22.56	23.00
1235	NASDAQ	NICE	Wed, Dec 13, 2000	24.55	24.56	23.50	23.63
1234	NASDAQ	NICE	Tue, Dec 12, 2000	24.69	24.75	24.16	24.25
1233	NASDAQ	NICE	Mon, Dec 11, 2000	25.13	25.13	24.72	25.00
1232	NASDAQ	NICE	Fri, Dec 8, 2000	24.00	24.50	23.50	24.50
1231	NASDAQ	NICE	Thu, Dec 7, 2000	23.91	24.13	23.16	23.44
1230	NASDAQ	NICE	Wed, Dec 6, 2000	24.13	24.81	23.75	23.88
1229	NASDAQ	NICE	Tue, Dec 5, 2000	22.84	23.81	22.84	23.75
1228	NASDAQ	NICE	Mon, Dec 4, 2000	21.81	22.69	21.81	22.38
1227	NASDAQ	NICE	Fri, Dec 1, 2000	21.75	22.50	21.50	22.13
1226	NASDAQ	NICE	Thu, Nov 30, 2000	21.25	21.88	20.94	21.75
1225	NASDAQ	NICE	Wed, Nov 29, 2000	21.50	21.50	21.13	21.31
1224	NASDAQ	NICE	Tue, Nov 28, 2000	22.31	22.31	20.78	21.19
1223	NASDAQ	NICE	Mon, Nov 27, 2000	22.44	22.56	22.19	22.47
1222	NASDAQ	NICE	Fri, Nov 24, 2000	21.00	22.13	21.00	21.81
1221	NASDAQ	NICE	Wed, Nov 22, 2000	21.56	21.69	20.50	20.53
1220	NASDAQ	NICE	Tue, Nov 21, 2000	21.94	22.19	21.53	21.72
1219	NASDAQ	NICE	Mon, Nov 20, 2000	22.50	22.63	22.00	22.13
1218	NASDAQ	NICE	Fri, Nov 17, 2000	22.75	23.00	22.19	22.50
1217	NASDAQ	NICE	Thu, Nov 16, 2000	22.94	22.94	22.50	22.50
1216	NASDAQ	NICE	Wed, Nov 15, 2000	23.28	23.28	21.81	22.84
1215	NASDAQ	NICE	Tue, Nov 14, 2000	22.44	23.13	22.44	23.09
1214	NASDAQ	NICE	Mon, Nov 13, 2000	21.94	22.25	21.25	22.19
1213	NASDAQ	NICE	Fri, Nov 10, 2000	22.31	22.38	22.06	22.06
1212	NASDAQ	NICE	Thu, Nov 9, 2000	23.13	23.38	22.31	22.50
1211	NASDAQ	NICE	Wed, Nov 8, 2000	23.63	23.88	23.03	23.03
1210	NASDAQ	NICE	Tue, Nov 7, 2000	22.88	23.75	22.44	23.53
1209	NASDAQ	NICE	Mon, Nov 6, 2000	22.78	23.50	22.56	23.03
1208	NASDAQ	NICE	Fri, Nov 3, 2000	22.00	22.13	20.91	22.00
1207	NASDAQ	NICE	Thu, Nov 2, 2000	22.44	22.56	21.25	21.59
1206	NASDAQ	NICE	Wed, Nov 1, 2000	23.78	24.25	20.47	21.50
1205	NASDAQ	NICE	Tue, Oct 31, 2000	26.50	26.56	22.84	23.38
1204	NASDAQ	NICE	Mon, Oct 30, 2000	26.19	26.34	26.00	26.31
1203	NASDAQ	NICE	Fri, Oct 27, 2000	25.56	26.19	25.55	26.00
1202	NASDAQ	NICE	Thu, Oct 26, 2000	25.56	25.56	25.00	25.41
1201	NASDAQ	NICE	Wed, Oct 25, 2000	25.44	25.75	25.28	25.38
1200	NASDAQ	NICE	Tue, Oct 24, 2000	25.50	25.75	25.00	25.38
1199	NASDAQ	NICE	Mon, Oct 23, 2000	26.88	27.25	25.88	26.44
1198	NASDAQ	NICE	Fri, Oct 20, 2000	28.00	28.63	26.98	27.75
1197	NASDAQ	NICE	Thu, Oct 19, 2000	26.16	28.66	26.16	28.25
1196	NASDAQ	NICE	Wed, Oct 18, 2000	26.25	26.38	24.88	25.94
1195	NASDAQ	NICE	Tue, Oct 17, 2000	26.72	27.25	26.56	26.78
1194	NASDAQ	NICE	Mon, Oct 16, 2000	27.88	27.94	25.50	26.25
1193	NASDAQ	NICE	Fri, Oct 13, 2000	25.00	26.28	24.75	26.00
1192	NASDAQ	NICE	Thu, Oct 12, 2000	27.01	27.75	24.81	25.44
1191	NASDAQ	NICE	Wed, Oct 11, 2000	30.59	30.63	29.88	30.00
1190	NASDAQ	NICE	Tue, Oct 10, 2000	31.50	32.25	31.06	31.50
1189	NASDAQ	NICE	Mon, Oct 9, 2000	35.13	35.13	32.78	33.31
1188	NASDAQ	NICE	Fri, Oct 6, 2000	35.63	35.63	35.13	35.25
1187	NASDAQ	NICE	Thu, Oct 5, 2000	35.56	35.81	35.50	35.53
1186	NASDAQ	NICE	Wed, Oct 4, 2000	36.50	36.50	35.59	35.78
1185	NASDAQ	NICE	Tue, Oct 3, 2000	36.53	36.75	36.19	36.44
1184	NASDAQ	NICE	Mon, Oct 2, 2000	35.94	36.75	35.94	36.47
1183	NASDAQ	NICE	Fri, Sep 29, 2000	35.47	36.25	35.47	36.00
1182	NASDAQ	NICE	Thu, Sep 28, 2000	35.69	35.88	35.13	35.88
1181	NASDAQ	NICE	Wed, Sep 27, 2000	36.31	36.50	35.81	35.88
1180	NASDAQ	NICE	Tue, Sep 26, 2000	35.53	36.10	35.50	35.75
1179	NASDAQ	NICE	Mon, Sep 25, 2000	35.63	36.25	35.47	35.66
1178	NASDAQ	NICE	Fri, Sep 22, 2000	35.25	35.31	34.13	35.13
1177	NASDAQ	NICE	Thu, Sep 21, 2000	35.97	36.03	35.47	35.47
1176	NASDAQ	NICE	Wed, Sep 20, 2000	35.25	35.88	35.25	35.69
1175	NASDAQ	NICE	Tue, Sep 19, 2000	35.38	35.44	34.69	35.28
1174	NASDAQ	NICE	Mon, Sep 18, 2000	36.44	36.44	34.75	35.13
1173	NASDAQ	NICE	Fri, Sep 15, 2000	37.75	37.78	36.81	37.25
1172	NASDAQ	NICE	Thu, Sep 14, 2000	37.63	38.00	36.82	37.25
1171	NASDAQ	NICE	Wed, Sep 13, 2000	36.16	36.66	36.13	36.53
1170	NASDAQ	NICE	Tue, Sep 12, 2000	36.63	36.72	36.00	36.00
1169	NASDAQ	NICE	Mon, Sep 11, 2000	38.00	38.00	35.13	36.25
1168	NASDAQ	NICE	Fri, Sep 8, 2000	38.13	38.31	37.81	37.88
1167	NASDAQ	NICE	Thu, Sep 7, 2000	38.00	38.19	37.63	37.75
1166	NASDAQ	NICE	Wed, Sep 6, 2000	38.88	39.00	38.00	38.13
1165	NASDAQ	NICE	Tue, Sep 5, 2000	40.50	40.50	38.94	39.00
1164	NASDAQ	NICE	Fri, Sep 1, 2000	40.56	41.40	40.00	40.44
1163	NASDAQ	NICE	Thu, Aug 31, 2000	40.25	40.50	40.00	40.00
1162	NASDAQ	NICE	Wed, Aug 30, 2000	40.50	41.16	39.75	40.13
1161	NASDAQ	NICE	Tue, Aug 29, 2000	39.57	41.38	39.56	40.69
1160	NASDAQ	NICE	Mon, Aug 28, 2000	38.75	39.50	38.44	39.44
1159	NASDAQ	NICE	Fri, Aug 25, 2000	37.75	37.97	37.50	37.75
1158	NASDAQ	NICE	Thu, Aug 24, 2000	37.56	37.88	37.34	37.56
1157	NASDAQ	NICE	Wed, Aug 23, 2000	36.84	37.50	36.53	37.06
1156	NASDAQ	NICE	Tue, Aug 22, 2000	37.00	37.13	36.38	36.75
1155	NASDAQ	NICE	Mon, Aug 21, 2000	36.55	36.69	36.31	36.38
1154	NASDAQ	NICE	Fri, Aug 18, 2000	36.44	36.59	36.44	36.50
1153	NASDAQ	NICE	Thu, Aug 17, 2000	36.72	36.84	36.38	36.38
1152	NASDAQ	NICE	Wed, Aug 16, 2000	36.06	36.72	36.06	36.56
1151	NASDAQ	NICE	Tue, Aug 15, 2000	35.47	35.66	35.00	35.19
1150	NASDAQ	NICE	Mon, Aug 14, 2000	35.36	35.50	34.75	35.13
1149	NASDAQ	NICE	Fri, Aug 11, 2000	35.03	35.41	35.00	35.19
1148	NASDAQ	NICE	Thu, Aug 10, 2000	35.50	35.50	34.75	35.06
1147	NASDAQ	NICE	Wed, Aug 9, 2000	36.28	36.50	35.50	35.56
1146	NASDAQ	NICE	Tue, Aug 8, 2000	36.47	36.56	35.22	35.69
1145	NASDAQ	NICE	Mon, Aug 7, 2000	37.25	37.25	36.00	37.13
1144	NASDAQ	NICE	Fri, Aug 4, 2000	35.31	36.50	35.31	35.91
1143	NASDAQ	NICE	Thu, Aug 3, 2000	36.31	36.34	35.25	35.25
1142	NASDAQ	NICE	Wed, Aug 2, 2000	36.56	37.50	36.00	36.47
1141	NASDAQ	NICE	Tue, Aug 1, 2000	36.19	36.25	35.44	35.44
1140	NASDAQ	NICE	Mon, Jul 31, 2000	36.00	36.97	35.53	36.63
1139	NASDAQ	NICE	Fri, Jul 28, 2000	36.39	36.75	34.97	35.63
1138	NASDAQ	NICE	Thu, Jul 27, 2000	38.47	38.47	36.13	36.38
1137	NASDAQ	NICE	Wed, Jul 26, 2000	39.50	39.75	37.94	38.63
1136	NASDAQ	NICE	Tue, Jul 25, 2000	38.66	39.50	36.31	38.94
1135	NASDAQ	NICE	Mon, Jul 24, 2000	41.00	41.50	38.25	38.69
1134	NASDAQ	NICE	Fri, Jul 21, 2000	41.81	41.81	41.31	41.66
1133	NASDAQ	NICE	Thu, Jul 20, 2000	41.50	41.75	41.19	41.63
1132	NASDAQ	NICE	Wed, Jul 19, 2000	42.69	42.69	40.81	41.75
1131	NASDAQ	NICE	Tue, Jul 18, 2000	40.56	43.81	40.53	42.75
1130	NASDAQ	NICE	Mon, Jul 17, 2000	39.75	41.50	39.56	40.88
1129	NASDAQ	NICE	Fri, Jul 14, 2000	39.44	40.13	39.38	39.81
1128	NASDAQ	NICE	Thu, Jul 13, 2000	40.00	40.31	39.25	39.72
1127	NASDAQ	NICE	Wed, Jul 12, 2000	38.25	40.00	38.25	39.81
1126	NASDAQ	NICE	Tue, Jul 11, 2000	37.88	38.09	37.41	37.44
1125	NASDAQ	NICE	Mon, Jul 10, 2000	38.56	38.74	37.19	38.03
1124	NASDAQ	NICE	Fri, Jul 7, 2000	39.56	40.44	39.00	39.06
1123	NASDAQ	NICE	Thu, Jul 6, 2000	38.19	39.81	38.19	39.38
1122	NASDAQ	NICE	Wed, Jul 5, 2000	39.31	39.44	37.88	38.56
1121	NASDAQ	NICE	Mon, Jul 3, 2000	38.88	39.13	38.63	38.75
1120	NASDAQ	NICE	Fri, Jun 30, 2000	38.56	38.81	38.31	38.59
1119	NASDAQ	NICE	Thu, Jun 29, 2000	38.84	39.06	38.13	38.50
1118	NASDAQ	NICE	Wed, Jun 28, 2000	38.25	39.00	38.19	38.78
1117	NASDAQ	NICE	Tue, Jun 27, 2000	39.25	40.06	36.25	38.19
1116	NASDAQ	NICE	Mon, Jun 26, 2000	38.50	39.19	38.38	39.09
1115	NASDAQ	NICE	Fri, Jun 23, 2000	39.50	40.25	37.88	38.00
1114	NASDAQ	NICE	Thu, Jun 22, 2000	37.00	39.81	36.88	39.56
1113	NASDAQ	NICE	Wed, Jun 21, 2000	38.63	40.50	37.06	37.88
1112	NASDAQ	NICE	Tue, Jun 20, 2000	36.25	40.00	36.13	39.25
1111	NASDAQ	NICE	Mon, Jun 19, 2000	34.66	36.25	34.53	35.75
1110	NASDAQ	NICE	Fri, Jun 16, 2000	34.81	34.88	33.88	34.03
1109	NASDAQ	NICE	Thu, Jun 15, 2000	35.56	35.63	34.56	34.56
1108	NASDAQ	NICE	Wed, Jun 14, 2000	35.84	36.00	35.63	35.78
1107	NASDAQ	NICE	Tue, Jun 13, 2000	34.56	35.92	34.38	35.75
1106	NASDAQ	NICE	Mon, Jun 12, 2000	34.59	34.81	33.81	33.94
1105	NASDAQ	NICE	Fri, Jun 9, 2000	34.13	34.81	32.75	32.78
1104	NASDAQ	NICE	Thu, Jun 8, 2000	31.72	33.94	31.69	33.72
1103	NASDAQ	NICE	Wed, Jun 7, 2000	31.94	31.94	31.69	31.75
1102	NASDAQ	NICE	Tue, Jun 6, 2000	32.88	32.88	32.13	32.25
1101	NASDAQ	NICE	Mon, Jun 5, 2000	31.00	31.06	30.88	31.06
1100	NASDAQ	NICE	Fri, Jun 2, 2000	30.88	31.50	30.63	31.06
1099	NASDAQ	NICE	Thu, Jun 1, 2000	30.09	30.81	29.75	30.56
1098	NASDAQ	NICE	Wed, May 31, 2000	30.00	30.06	29.25	29.44
1097	NASDAQ	NICE	Tue, May 30, 2000	30.06	31.06	30.00	31.06
1096	NASDAQ	NICE	Fri, May 26, 2000	28.63	28.88	28.25	28.69
1095	NASDAQ	NICE	Thu, May 25, 2000	28.31	29.06	28.31	28.91
1094	NASDAQ	NICE	Wed, May 24, 2000	29.50	29.50	26.44	27.38
1093	NASDAQ	NICE	Tue, May 23, 2000	31.63	31.63	29.50	29.63
1092	NASDAQ	NICE	Mon, May 22, 2000	32.72	33.00	31.81	32.16
1091	NASDAQ	NICE	Fri, May 19, 2000	33.00	33.00	32.56	32.66
1090	NASDAQ	NICE	Thu, May 18, 2000	32.75	33.31	32.31	33.19
1089	NASDAQ	NICE	Wed, May 17, 2000	33.00	33.38	32.50	32.72
1088	NASDAQ	NICE	Tue, May 16, 2000	33.25	33.38	32.97	33.38
1087	NASDAQ	NICE	Mon, May 15, 2000	33.00	33.00	32.25	32.78
1086	NASDAQ	NICE	Fri, May 12, 2000	32.91	33.25	32.50	32.97
1085	NASDAQ	NICE	Thu, May 11, 2000	33.25	33.25	32.13	32.50
1084	NASDAQ	NICE	Wed, May 10, 2000	32.19	33.75	31.38	32.13
1083	NASDAQ	NICE	Tue, May 9, 2000	33.28	33.41	32.50	32.66
1082	NASDAQ	NICE	Mon, May 8, 2000	32.69	33.88	32.69	33.38
1081	NASDAQ	NICE	Fri, May 5, 2000	32.63	34.00	32.00	32.81
1080	NASDAQ	NICE	Thu, May 4, 2000	32.38	32.94	31.66	32.56
1079	NASDAQ	NICE	Wed, May 3, 2000	32.97	33.22	30.50	31.25
1078	NASDAQ	NICE	Tue, May 2, 2000	32.69	33.81	32.38	32.44
1077	NASDAQ	NICE	Mon, May 1, 2000	32.56	33.03	32.31	32.56
1076	NASDAQ	NICE	Fri, Apr 28, 2000	30.25	33.50	30.25	32.72
1075	NASDAQ	NICE	Thu, Apr 27, 2000	30.31	31.00	30.00	31.00
1074	NASDAQ	NICE	Wed, Apr 26, 2000	31.44	31.50	30.31	30.31
1073	NASDAQ	NICE	Tue, Apr 25, 2000	29.63	31.31	29.50	31.25
1072	NASDAQ	NICE	Mon, Apr 24, 2000	28.88	29.78	28.75	29.75
1071	NASDAQ	NICE	Thu, Apr 20, 2000	30.27	30.27	28.53	28.84
1070	NASDAQ	NICE	Wed, Apr 19, 2000	30.50	30.53	30.00	30.13
1069	NASDAQ	NICE	Tue, Apr 18, 2000	29.72	30.13	28.13	30.06
1068	NASDAQ	NICE	Mon, Apr 17, 2000	28.25	29.50	27.44	28.72
1067	NASDAQ	NICE	Fri, Apr 14, 2000	31.63	31.63	28.50	28.88
1066	NASDAQ	NICE	Thu, Apr 13, 2000	32.75	32.78	31.69	31.97
1065	NASDAQ	NICE	Wed, Apr 12, 2000	32.75	32.88	31.50	31.56
1064	NASDAQ	NICE	Tue, Apr 11, 2000	34.25	34.25	32.06	32.69
1063	NASDAQ	NICE	Mon, Apr 10, 2000	35.63	36.00	34.50	34.50
1062	NASDAQ	NICE	Fri, Apr 7, 2000	34.63	35.63	34.50	34.78
1061	NASDAQ	NICE	Thu, Apr 6, 2000	33.44	34.56	33.00	34.13
1060	NASDAQ	NICE	Wed, Apr 5, 2000	30.50	32.88	30.31	31.84
1059	NASDAQ	NICE	Tue, Apr 4, 2000	33.50	34.81	31.38	32.06
1058	NASDAQ	NICE	Mon, Apr 3, 2000	32.38	34.00	31.38	32.06
1057	NASDAQ	NICE	Fri, Mar 31, 2000	36.44	36.50	33.88	35.63
1056	NASDAQ	NICE	Thu, Mar 30, 2000	36.63	37.00	34.69	34.78
1055	NASDAQ	NICE	Wed, Mar 29, 2000	38.00	38.38	37.13	38.20
1054	NASDAQ	NICE	Tue, Mar 28, 2000	37.63	38.94	37.06	37.19
1053	NASDAQ	NICE	Mon, Mar 27, 2000	36.50	37.19	36.50	36.81
1052	NASDAQ	NICE	Fri, Mar 24, 2000	35.66	37.75	35.50	36.00
1051	NASDAQ	NICE	Thu, Mar 23, 2000	34.00	36.25	33.50	35.56
1050	NASDAQ	NICE	Wed, Mar 22, 2000	35.09	35.50	32.56	35.50
1049	NASDAQ	NICE	Tue, Mar 21, 2000	36.63	36.63	35.94	36.44
1048	NASDAQ	NICE	Mon, Mar 20, 2000	38.19	38.19	36.66	36.84
1047	NASDAQ	NICE	Fri, Mar 17, 2000	37.50	38.56	37.50	38.13
1046	NASDAQ	NICE	Thu, Mar 16, 2000	39.41	39.50	37.50	37.81
1045	NASDAQ	NICE	Wed, Mar 15, 2000	37.25	39.88	37.00	38.13
1044	NASDAQ	NICE	Tue, Mar 14, 2000	40.28	40.28	35.50	37.47
1043	NASDAQ	NICE	Mon, Mar 13, 2000	39.94	40.25	39.13	40.00
1042	NASDAQ	NICE	Fri, Mar 10, 2000	41.97	43.81	41.81	42.75
1041	NASDAQ	NICE	Thu, Mar 9, 2000	41.16	43.63	41.00	41.00
1040	NASDAQ	NICE	Wed, Mar 8, 2000	38.22	40.00	38.00	39.84
1039	NASDAQ	NICE	Tue, Mar 7, 2000	37.44	40.25	37.38	37.69
1038	NASDAQ	NICE	Mon, Mar 6, 2000	44.45	44.47	35.16	35.63
1037	NASDAQ	NICE	Fri, Mar 3, 2000	45.00	45.50	44.25	44.75
1036	NASDAQ	NICE	Thu, Mar 2, 2000	48.94	49.44	44.50	45.25
1035	NASDAQ	NICE	Wed, Mar 1, 2000	46.50	50.00	46.13	49.50
1034	NASDAQ	NICE	Tue, Feb 29, 2000	44.31	44.78	43.38	44.78
1033	NASDAQ	NICE	Mon, Feb 28, 2000	42.06	42.38	41.50	42.06
1032	NASDAQ	NICE	Fri, Feb 25, 2000	42.06	44.88	42.00	42.06
1031	NASDAQ	NICE	Thu, Feb 24, 2000	39.44	42.69	38.19	42.50
1030	NASDAQ	NICE	Wed, Feb 23, 2000	39.75	40.50	39.00	39.38
1029	NASDAQ	NICE	Tue, Feb 22, 2000	36.50	37.00	35.94	36.44
1028	NASDAQ	NICE	Fri, Feb 18, 2000	36.75	37.00	35.94	36.16
1027	NASDAQ	NICE	Thu, Feb 17, 2000	37.25	37.38	37.06	37.22
1026	NASDAQ	NICE	Wed, Feb 16, 2000	37.69	37.69	35.50	37.31
1025	NASDAQ	NICE	Tue, Feb 15, 2000	38.16	38.16	36.94	37.81
1024	NASDAQ	NICE	Mon, Feb 14, 2000	37.31	38.13	37.31	38.00
1023	NASDAQ	NICE	Fri, Feb 11, 2000	37.13	37.44	35.84	36.16
1022	NASDAQ	NICE	Thu, Feb 10, 2000	34.13	37.06	34.00	36.97
1021	NASDAQ	NICE	Wed, Feb 9, 2000	34.06	34.06	32.69	33.03
1020	NASDAQ	NICE	Tue, Feb 8, 2000	32.31	34.66	32.31	33.63
1019	NASDAQ	NICE	Mon, Feb 7, 2000	32.19	32.19	31.75	32.19
1018	NASDAQ	NICE	Fri, Feb 4, 2000	30.63	31.63	30.38	31.47
1017	NASDAQ	NICE	Thu, Feb 3, 2000	30.75	31.00	30.38	30.63
1016	NASDAQ	NICE	Wed, Feb 2, 2000	30.00	30.88	29.94	30.75
1015	NASDAQ	NICE	Tue, Feb 1, 2000	28.31	29.13	27.91	28.81
1014	NASDAQ	NICE	Mon, Jan 31, 2000	28.19	28.25	27.69	27.94
1013	NASDAQ	NICE	Fri, Jan 28, 2000	29.94	29.94	28.19	28.31
1012	NASDAQ	NICE	Thu, Jan 27, 2000	31.19	31.19	29.63	30.00
1011	NASDAQ	NICE	Wed, Jan 26, 2000	32.13	32.13	31.31	31.44
1010	NASDAQ	NICE	Tue, Jan 25, 2000	32.06	32.09	31.44	32.06
1009	NASDAQ	NICE	Mon, Jan 24, 2000	32.69	33.00	32.16	32.25
1008	NASDAQ	NICE	Fri, Jan 21, 2000	32.44	32.50	32.00	32.06
1007	NASDAQ	NICE	Thu, Jan 20, 2000	33.13	33.25	32.38	32.56
1006	NASDAQ	NICE	Wed, Jan 19, 2000	31.00	33.56	30.75	32.94
1005	NASDAQ	NICE	Tue, Jan 18, 2000	29.25	31.09	28.94	30.75
1004	NASDAQ	NICE	Fri, Jan 14, 2000	27.63	28.84	27.56	28.38
1003	NASDAQ	NICE	Thu, Jan 13, 2000	27.44	27.56	27.19	27.50
1002	NASDAQ	NICE	Wed, Jan 12, 2000	27.03	27.63	27.00	27.09
1001	NASDAQ	NICE	Tue, Jan 11, 2000	26.13	27.31	26.00	26.91
1000	NASDAQ	NICE	Mon, Jan 10, 2000	24.94	26.06	24.91	25.94
999	NASDAQ	NICE	Fri, Jan 7, 2000	23.56	24.25	23.25	24.00
998	NASDAQ	NICE	Thu, Jan 6, 2000	23.47	23.56	23.25	23.47
997	NASDAQ	NICE	Wed, Jan 5, 2000	23.00	23.81	22.97	23.81
996	NASDAQ	NICE	Tue, Jan 4, 2000	24.13	24.25	23.13	23.13
995	NASDAQ	NICE	Mon, Jan 3, 2000	25.50	26.19	24.75	25.38
994	NASDAQ	NICE	Fri, Dec 31, 1999	24.28	24.75	24.28	24.59
993	NASDAQ	NICE	Thu, Dec 30, 1999	24.16	24.31	24.06	24.31
992	NASDAQ	NICE	Wed, Dec 29, 1999	24.19	24.25	24.06	24.06
991	NASDAQ	NICE	Tue, Dec 28, 1999	24.19	24.50	24.13	24.13
990	NASDAQ	NICE	Mon, Dec 27, 1999	24.19	24.33	23.94	24.25
989	NASDAQ	NICE	Thu, Dec 23, 1999	24.00	24.75	23.91	24.22
988	NASDAQ	NICE	Wed, Dec 22, 1999	23.94	24.03	23.88	23.88
987	NASDAQ	NICE	Tue, Dec 21, 1999	24.00	24.38	23.94	24.06
986	NASDAQ	NICE	Mon, Dec 20, 1999	23.94	24.25	23.75	24.19
985	NASDAQ	NICE	Fri, Dec 17, 1999	24.38	24.81	24.38	24.59
984	NASDAQ	NICE	Thu, Dec 16, 1999	24.63	24.77	24.19	24.38
983	NASDAQ	NICE	Wed, Dec 15, 1999	24.34	24.91	24.19	24.81
982	NASDAQ	NICE	Tue, Dec 14, 1999	25.00	25.13	24.94	25.00
981	NASDAQ	NICE	Mon, Dec 13, 1999	24.22	25.13	24.00	24.75
980	NASDAQ	NICE	Fri, Dec 10, 1999	24.50	25.44	23.94	24.44
979	NASDAQ	NICE	Thu, Dec 9, 1999	22.88	24.56	22.88	24.47
978	NASDAQ	NICE	Wed, Dec 8, 1999	21.25	22.63	21.19	22.31
977	NASDAQ	NICE	Tue, Dec 7, 1999	20.94	21.31	20.72	21.22
976	NASDAQ	NICE	Mon, Dec 6, 1999	21.41	21.59	20.38	20.63
975	NASDAQ	NICE	Fri, Dec 3, 1999	21.25	21.69	20.88	21.19
974	NASDAQ	NICE	Thu, Dec 2, 1999	20.78	21.66	20.78	21.19
973	NASDAQ	NICE	Wed, Dec 1, 1999	20.13	21.09	20.00	20.81
972	NASDAQ	NICE	Tue, Nov 30, 1999	20.56	20.63	20.31	20.47
971	NASDAQ	NICE	Mon, Nov 29, 1999	21.25	21.25	20.94	20.97
970	NASDAQ	NICE	Fri, Nov 26, 1999	21.22	21.28	21.06	21.19
969	NASDAQ	NICE	Wed, Nov 24, 1999	21.00	21.44	20.94	21.16
968	NASDAQ	NICE	Tue, Nov 23, 1999	21.88	21.88	21.50	21.50
967	NASDAQ	NICE	Mon, Nov 22, 1999	21.88	22.06	21.75	22.06
966	NASDAQ	NICE	Fri, Nov 19, 1999	23.06	23.06	21.97	22.50
965	NASDAQ	NICE	Thu, Nov 18, 1999	23.16	23.19	22.88	22.94
964	NASDAQ	NICE	Wed, Nov 17, 1999	23.34	23.50	23.19	23.31
963	NASDAQ	NICE	Tue, Nov 16, 1999	22.91	23.56	22.75	23.38
962	NASDAQ	NICE	Mon, Nov 15, 1999	23.06	23.31	23.06	23.25
961	NASDAQ	NICE	Fri, Nov 12, 1999	23.38	24.31	23.31	24.00
960	NASDAQ	NICE	Thu, Nov 11, 1999	21.38	24.06	21.22	23.81
959	NASDAQ	NICE	Wed, Nov 10, 1999	19.38	21.13	19.31	20.94
958	NASDAQ	NICE	Tue, Nov 9, 1999	19.22	19.47	19.19	19.44
957	NASDAQ	NICE	Mon, Nov 8, 1999	19.13	19.25	19.00	19.13
956	NASDAQ	NICE	Fri, Nov 5, 1999	19.13	20.09	19.03	19.63
955	NASDAQ	NICE	Thu, Nov 4, 1999	19.47	20.25	18.63	18.88
954	NASDAQ	NICE	Wed, Nov 3, 1999	17.50	19.75	17.47	19.59
953	NASDAQ	NICE	Tue, Nov 2, 1999	16.38	17.25	15.88	17.03
952	NASDAQ	NICE	Mon, Nov 1, 1999	14.75	15.69	14.50	15.56
951	NASDAQ	NICE	Fri, Oct 29, 1999	14.44	14.56	14.25	14.50
950	NASDAQ	NICE	Thu, Oct 28, 1999	14.38	14.38	14.25	14.25
949	NASDAQ	NICE	Wed, Oct 27, 1999	14.00	14.25	13.94	13.94
948	NASDAQ	NICE	Tue, Oct 26, 1999	14.41	14.63	14.06	14.19
947	NASDAQ	NICE	Mon, Oct 25, 1999	13.75	14.25	13.75	14.13
946	NASDAQ	NICE	Fri, Oct 22, 1999	13.75	14.06	13.72	13.94
945	NASDAQ	NICE	Thu, Oct 21, 1999	13.88	14.22	13.63	14.00
944	NASDAQ	NICE	Wed, Oct 20, 1999	13.63	14.38	13.38	14.31
943	NASDAQ	NICE	Tue, Oct 19, 1999	12.94	13.56	12.94	13.31
942	NASDAQ	NICE	Mon, Oct 18, 1999	12.39	12.63	12.19	12.22
941	NASDAQ	NICE	Fri, Oct 15, 1999	12.69	12.69	12.44	12.44
940	NASDAQ	NICE	Thu, Oct 14, 1999	12.75	13.06	12.59	12.97
939	NASDAQ	NICE	Wed, Oct 13, 1999	13.00	13.06	12.63	12.63
938	NASDAQ	NICE	Tue, Oct 12, 1999	13.16	13.25	13.09	13.13
937	NASDAQ	NICE	Mon, Oct 11, 1999	13.19	13.19	13.09	13.16
936	NASDAQ	NICE	Fri, Oct 8, 1999	13.00	13.06	13.00	13.00
935	NASDAQ	NICE	Thu, Oct 7, 1999	13.05	13.06	13.00	13.06
934	NASDAQ	NICE	Wed, Oct 6, 1999	13.19	13.19	13.00	13.06
933	NASDAQ	NICE	Tue, Oct 5, 1999	13.25	13.31	13.13	13.13
932	NASDAQ	NICE	Mon, Oct 4, 1999	13.31	13.50	13.00	13.09
931	NASDAQ	NICE	Fri, Oct 1, 1999	12.91	12.94	12.69	12.78
930	NASDAQ	NICE	Thu, Sep 30, 1999	12.88	13.06	12.88	12.88
929	NASDAQ	NICE	Wed, Sep 29, 1999	12.69	13.00	12.69	12.84
928	NASDAQ	NICE	Tue, Sep 28, 1999	12.91	13.00	12.69	12.75
927	NASDAQ	NICE	Mon, Sep 27, 1999	12.91	13.00	12.88	13.00
926	NASDAQ	NICE	Fri, Sep 24, 1999	13.22	13.25	12.69	12.81
925	NASDAQ	NICE	Thu, Sep 23, 1999	13.42	13.47	13.19	13.19
924	NASDAQ	NICE	Wed, Sep 22, 1999	13.56	13.56	13.31	13.38
923	NASDAQ	NICE	Tue, Sep 21, 1999	13.69	13.75	13.44	13.50
922	NASDAQ	NICE	Mon, Sep 20, 1999	13.63	13.69	13.50	13.69
921	NASDAQ	NICE	Fri, Sep 17, 1999	13.84	13.88	13.69	13.69
920	NASDAQ	NICE	Thu, Sep 16, 1999	14.09	14.25	13.78	14.00
919	NASDAQ	NICE	Wed, Sep 15, 1999	14.41	14.50	14.00	14.19
918	NASDAQ	NICE	Tue, Sep 14, 1999	14.36	14.47	14.34	14.44
917	NASDAQ	NICE	Mon, Sep 13, 1999	14.19	14.31	14.19	14.19
916	NASDAQ	NICE	Fri, Sep 10, 1999	14.13	14.19	13.97	14.19
915	NASDAQ	NICE	Thu, Sep 9, 1999	13.88	14.31	13.88	14.03
914	NASDAQ	NICE	Wed, Sep 8, 1999	14.13	14.13	13.81	13.81
913	NASDAQ	NICE	Tue, Sep 7, 1999	13.88	14.13	13.81	14.03
912	NASDAQ	NICE	Fri, Sep 3, 1999	13.88	13.94	13.69	13.88
911	NASDAQ	NICE	Thu, Sep 2, 1999	13.69	13.69	13.56	13.66
910	NASDAQ	NICE	Wed, Sep 1, 1999	13.89	14.00	13.56	13.63
909	NASDAQ	NICE	Tue, Aug 31, 1999	14.19	14.19	13.78	13.91
908	NASDAQ	NICE	Mon, Aug 30, 1999	13.75	14.50	13.75	14.09
907	NASDAQ	NICE	Fri, Aug 27, 1999	13.50	13.88	13.50	13.75
906	NASDAQ	NICE	Thu, Aug 26, 1999	13.66	13.66	13.56	13.56
905	NASDAQ	NICE	Wed, Aug 25, 1999	13.59	13.66	13.55	13.63
904	NASDAQ	NICE	Tue, Aug 24, 1999	13.83	13.94	13.63	13.72
903	NASDAQ	NICE	Mon, Aug 23, 1999	13.97	14.16	13.56	13.72
902	NASDAQ	NICE	Fri, Aug 20, 1999	13.94	13.94	13.75	13.75
901	NASDAQ	NICE	Thu, Aug 19, 1999	13.97	14.00	13.75	13.88
900	NASDAQ	NICE	Wed, Aug 18, 1999	14.38	14.38	13.75	14.13
899	NASDAQ	NICE	Tue, Aug 17, 1999	14.72	14.72	14.31	14.47
898	NASDAQ	NICE	Mon, Aug 16, 1999	14.75	14.94	14.63	14.72
897	NASDAQ	NICE	Fri, Aug 13, 1999	14.56	14.94	14.56	14.69
896	NASDAQ	NICE	Thu, Aug 12, 1999	14.56	14.94	14.47	14.75
895	NASDAQ	NICE	Wed, Aug 11, 1999	13.69	14.38	13.69	14.38
894	NASDAQ	NICE	Tue, Aug 10, 1999	14.06	14.13	13.22	13.69
893	NASDAQ	NICE	Mon, Aug 9, 1999	14.56	14.75	14.25	14.25
892	NASDAQ	NICE	Fri, Aug 6, 1999	14.66	14.66	14.38	14.38
891	NASDAQ	NICE	Thu, Aug 5, 1999	14.88	14.95	14.66	14.88
890	NASDAQ	NICE	Wed, Aug 4, 1999	15.38	15.59	15.06	15.06
889	NASDAQ	NICE	Tue, Aug 3, 1999	15.19	15.44	15.19	15.38
888	NASDAQ	NICE	Mon, Aug 2, 1999	15.38	15.59	15.13	15.13
887	NASDAQ	NICE	Fri, Jul 30, 1999	16.06	16.31	15.94	15.94
886	NASDAQ	NICE	Thu, Jul 29, 1999	15.81	16.13	15.81	15.88
885	NASDAQ	NICE	Wed, Jul 28, 1999	16.25	16.34	16.25	16.34
884	NASDAQ	NICE	Tue, Jul 27, 1999	16.19	16.38	16.19	16.31
883	NASDAQ	NICE	Mon, Jul 26, 1999	16.13	16.50	15.94	16.06
882	NASDAQ	NICE	Fri, Jul 23, 1999	16.50	16.66	16.25	16.31
881	NASDAQ	NICE	Thu, Jul 22, 1999	16.63	16.69	16.44	16.50
880	NASDAQ	NICE	Wed, Jul 21, 1999	16.00	16.94	16.00	16.75
879	NASDAQ	NICE	Tue, Jul 20, 1999	16.38	16.38	15.88	16.00
878	NASDAQ	NICE	Mon, Jul 19, 1999	16.88	16.88	15.69	16.38
877	NASDAQ	NICE	Fri, Jul 16, 1999	16.88	16.91	16.56	16.56
876	NASDAQ	NICE	Thu, Jul 15, 1999	15.67	16.97	15.63	16.88
875	NASDAQ	NICE	Wed, Jul 14, 1999	15.25	15.75	15.22	15.50
874	NASDAQ	NICE	Tue, Jul 13, 1999	15.19	15.19	14.88	14.94
873	NASDAQ	NICE	Mon, Jul 12, 1999	15.44	15.44	15.25	15.41
872	NASDAQ	NICE	Fri, Jul 9, 1999	15.25	15.50	15.13	15.38
871	NASDAQ	NICE	Thu, Jul 8, 1999	14.94	15.38	14.88	15.25
870	NASDAQ	NICE	Wed, Jul 7, 1999	14.94	14.94	14.75	14.78
869	NASDAQ	NICE	Tue, Jul 6, 1999	15.03	15.25	14.81	14.81
868	NASDAQ	NICE	Fri, Jul 2, 1999	14.28	15.06	14.25	14.88
867	NASDAQ	NICE	Thu, Jul 1, 1999	13.81	14.44	13.81	14.38
866	NASDAQ	NICE	Wed, Jun 30, 1999	13.59	13.91	13.56	13.78
865	NASDAQ	NICE	Tue, Jun 29, 1999	14.09	14.09	13.78	13.91
864	NASDAQ	NICE	Mon, Jun 28, 1999	13.81	14.13	13.63	14.13
863	NASDAQ	NICE	Fri, Jun 25, 1999	13.25	13.47	13.06	13.31
862	NASDAQ	NICE	Thu, Jun 24, 1999	13.38	13.38	12.94	13.00
861	NASDAQ	NICE	Wed, Jun 23, 1999	13.50	13.63	13.31	13.38
860	NASDAQ	NICE	Tue, Jun 22, 1999	13.88	13.94	13.56	13.75
859	NASDAQ	NICE	Mon, Jun 21, 1999	13.78	13.94	13.75	13.94
858	NASDAQ	NICE	Fri, Jun 18, 1999	13.63	13.75	13.50	13.75
857	NASDAQ	NICE	Thu, Jun 17, 1999	13.63	13.81	13.56	13.63
856	NASDAQ	NICE	Wed, Jun 16, 1999	13.25	13.56	13.25	13.56
855	NASDAQ	NICE	Tue, Jun 15, 1999	13.16	13.31	13.06	13.13
854	NASDAQ	NICE	Mon, Jun 14, 1999	13.31	13.31	13.06	13.19
853	NASDAQ	NICE	Fri, Jun 11, 1999	13.59	13.63	13.25	13.44
852	NASDAQ	NICE	Thu, Jun 10, 1999	13.75	13.75	13.41	13.53
851	NASDAQ	NICE	Wed, Jun 9, 1999	13.48	13.94	13.44	13.88
850	NASDAQ	NICE	Tue, Jun 8, 1999	13.06	13.59	13.03	13.25
849	NASDAQ	NICE	Mon, Jun 7, 1999	12.44	12.56	12.38	12.41
848	NASDAQ	NICE	Fri, Jun 4, 1999	12.50	12.50	12.38	12.44
847	NASDAQ	NICE	Thu, Jun 3, 1999	12.19	12.50	12.19	12.44
846	NASDAQ	NICE	Wed, Jun 2, 1999	12.44	12.47	12.25	12.25
845	NASDAQ	NICE	Tue, Jun 1, 1999	12.69	12.78	12.50	12.50
844	NASDAQ	NICE	Fri, May 28, 1999	12.53	12.78	12.44	12.75
843	NASDAQ	NICE	Thu, May 27, 1999	12.81	12.81	12.38	12.50
842	NASDAQ	NICE	Wed, May 26, 1999	12.94	12.94	12.44	12.81
841	NASDAQ	NICE	Tue, May 25, 1999	13.00	13.06	12.44	12.63
840	NASDAQ	NICE	Mon, May 24, 1999	13.56	13.63	12.94	12.94
839	NASDAQ	NICE	Fri, May 21, 1999	13.56	13.91	13.53	13.81
838	NASDAQ	NICE	Thu, May 20, 1999	14.28	14.28	13.66	13.69
837	NASDAQ	NICE	Wed, May 19, 1999	14.25	14.44	14.00	14.16
836	NASDAQ	NICE	Tue, May 18, 1999	14.31	14.50	14.13	14.44
835	NASDAQ	NICE	Mon, May 17, 1999	13.28	14.41	13.25	14.38
834	NASDAQ	NICE	Fri, May 14, 1999	13.31	13.63	13.09	13.41
833	NASDAQ	NICE	Thu, May 13, 1999	13.88	14.16	13.25	13.31
832	NASDAQ	NICE	Wed, May 12, 1999	12.97	13.00	12.56	12.75
831	NASDAQ	NICE	Tue, May 11, 1999	13.41	13.44	12.91	13.00
830	NASDAQ	NICE	Mon, May 10, 1999	12.72	13.69	12.66	13.41
829	NASDAQ	NICE	Fri, May 7, 1999	12.13	12.50	12.00	12.44
828	NASDAQ	NICE	Thu, May 6, 1999	12.63	12.69	11.44	12.11
827	NASDAQ	NICE	Wed, May 5, 1999	14.31	14.44	12.94	13.22
826	NASDAQ	NICE	Tue, May 4, 1999	14.53	14.53	14.19	14.19
825	NASDAQ	NICE	Mon, May 3, 1999	14.25	14.63	14.25	14.53
824	NASDAQ	NICE	Fri, Apr 30, 1999	14.38	14.44	14.19	14.38
823	NASDAQ	NICE	Thu, Apr 29, 1999	14.41	14.63	14.19	14.22
822	NASDAQ	NICE	Wed, Apr 28, 1999	14.63	14.69	14.13	14.25
821	NASDAQ	NICE	Tue, Apr 27, 1999	15.25	15.38	14.88	14.97
820	NASDAQ	NICE	Mon, Apr 26, 1999	15.13	15.38	15.06	15.38
819	NASDAQ	NICE	Fri, Apr 23, 1999	15.06	15.31	15.00	15.19
818	NASDAQ	NICE	Thu, Apr 22, 1999	15.47	15.47	15.00	15.19
817	NASDAQ	NICE	Wed, Apr 21, 1999	15.38	15.53	15.38	15.53
816	NASDAQ	NICE	Tue, Apr 20, 1999	15.38	15.56	15.38	15.41
815	NASDAQ	NICE	Mon, Apr 19, 1999	15.50	15.69	15.38	15.44
814	NASDAQ	NICE	Fri, Apr 16, 1999	15.44	15.44	15.19	15.34
813	NASDAQ	NICE	Thu, Apr 15, 1999	15.31	15.50	15.13	15.38
812	NASDAQ	NICE	Wed, Apr 14, 1999	14.78	15.31	14.75	15.23
811	NASDAQ	NICE	Tue, Apr 13, 1999	14.44	14.88	14.41	14.72
810	NASDAQ	NICE	Mon, Apr 12, 1999	14.00	14.38	13.75	14.38
809	NASDAQ	NICE	Fri, Apr 9, 1999	13.81	14.00	13.81	13.97
808	NASDAQ	NICE	Thu, Apr 8, 1999	14.06	14.22	13.75	13.94
807	NASDAQ	NICE	Wed, Apr 7, 1999	14.25	14.25	13.94	14.00
806	NASDAQ	NICE	Tue, Apr 6, 1999	14.44	14.50	14.00	14.13
805	NASDAQ	NICE	Mon, Apr 5, 1999	14.50	14.63	14.44	14.50
804	NASDAQ	NICE	Thu, Apr 1, 1999	14.63	15.00	14.56	14.69
803	NASDAQ	NICE	Wed, Mar 31, 1999	14.75	14.88	14.75	14.75
802	NASDAQ	NICE	Tue, Mar 30, 1999	14.88	14.88	14.75	14.75
801	NASDAQ	NICE	Mon, Mar 29, 1999	14.50	14.94	14.50	14.94
800	NASDAQ	NICE	Fri, Mar 26, 1999	14.44	14.69	14.31	14.59
799	NASDAQ	NICE	Thu, Mar 25, 1999	14.25	14.56	14.25	14.56
798	NASDAQ	NICE	Wed, Mar 24, 1999	13.88	14.25	13.75	14.22
797	NASDAQ	NICE	Tue, Mar 23, 1999	14.22	14.31	13.69	14.00
796	NASDAQ	NICE	Mon, Mar 22, 1999	14.56	14.56	14.25	14.31
795	NASDAQ	NICE	Fri, Mar 19, 1999	14.56	14.75	14.38	14.38
794	NASDAQ	NICE	Thu, Mar 18, 1999	14.63	14.81	14.56	14.56
793	NASDAQ	NICE	Wed, Mar 17, 1999	14.94	15.00	14.63	14.88
792	NASDAQ	NICE	Tue, Mar 16, 1999	15.25	15.38	15.00	15.13
791	NASDAQ	NICE	Mon, Mar 15, 1999	15.09	15.38	14.94	15.28
790	NASDAQ	NICE	Fri, Mar 12, 1999	15.00	15.19	14.81	15.13
789	NASDAQ	NICE	Thu, Mar 11, 1999	15.00	15.25	14.88	15.00
788	NASDAQ	NICE	Wed, Mar 10, 1999	15.00	15.19	15.00	15.13
787	NASDAQ	NICE	Tue, Mar 9, 1999	14.66	14.94	14.56	14.66
786	NASDAQ	NICE	Mon, Mar 8, 1999	14.69	14.94	14.63	14.88
785	NASDAQ	NICE	Fri, Mar 5, 1999	14.75	15.06	14.75	14.97
784	NASDAQ	NICE	Thu, Mar 4, 1999	15.09	15.22	14.56	14.63
783	NASDAQ	NICE	Wed, Mar 3, 1999	15.25	15.50	15.13	15.28
782	NASDAQ	NICE	Tue, Mar 2, 1999	15.25	15.75	15.06	15.38
781	NASDAQ	NICE	Mon, Mar 1, 1999	14.94	15.22	14.91	15.09
780	NASDAQ	NICE	Fri, Feb 26, 1999	14.84	15.06	14.78	15.00
779	NASDAQ	NICE	Thu, Feb 25, 1999	14.81	15.25	14.75	15.00
778	NASDAQ	NICE	Wed, Feb 24, 1999	14.56	15.00	14.25	14.81
777	NASDAQ	NICE	Tue, Feb 23, 1999	14.69	15.00	14.50	14.75
776	NASDAQ	NICE	Mon, Feb 22, 1999	14.13	15.44	14.13	14.78
775	NASDAQ	NICE	Fri, Feb 19, 1999	13.63	14.59	13.44	14.28
774	NASDAQ	NICE	Thu, Feb 18, 1999	12.78	13.47	12.56	13.31
773	NASDAQ	NICE	Wed, Feb 17, 1999	11.69	12.16	11.25	12.09
772	NASDAQ	NICE	Tue, Feb 16, 1999	11.69	12.31	11.69	12.13
771	NASDAQ	NICE	Fri, Feb 12, 1999	11.19	11.44	11.13	11.41
770	NASDAQ	NICE	Thu, Feb 11, 1999	11.13	11.47	11.06	11.47
769	NASDAQ	NICE	Wed, Feb 10, 1999	10.91	10.94	10.63	10.91
768	NASDAQ	NICE	Tue, Feb 9, 1999	10.88	10.88	10.66	10.69
767	NASDAQ	NICE	Mon, Feb 8, 1999	11.00	11.19	10.72	10.84
766	NASDAQ	NICE	Fri, Feb 5, 1999	11.00	11.00	10.81	10.94
765	NASDAQ	NICE	Thu, Feb 4, 1999	10.88	11.00	10.81	10.91
764	NASDAQ	NICE	Wed, Feb 3, 1999	10.88	10.88	10.56	10.72
763	NASDAQ	NICE	Tue, Feb 2, 1999	11.19	11.19	10.56	10.69
762	NASDAQ	NICE	Mon, Feb 1, 1999	11.25	11.44	11.00	11.00
761	NASDAQ	NICE	Fri, Jan 29, 1999	11.75	12.00	10.94	11.19
760	NASDAQ	NICE	Thu, Jan 28, 1999	11.63	11.81	11.44	11.56
759	NASDAQ	NICE	Wed, Jan 27, 1999	12.25	12.31	11.31	11.63
758	NASDAQ	NICE	Tue, Jan 26, 1999	12.38	12.41	12.25	12.25
757	NASDAQ	NICE	Mon, Jan 25, 1999	12.47	12.53	12.31	12.41
756	NASDAQ	NICE	Fri, Jan 22, 1999	12.06	12.64	11.88	12.50
755	NASDAQ	NICE	Thu, Jan 21, 1999	12.19	12.38	12.19	12.31
754	NASDAQ	NICE	Wed, Jan 20, 1999	11.69	12.81	11.63	12.44
753	NASDAQ	NICE	Tue, Jan 19, 1999	11.31	11.63	11.25	11.63
752	NASDAQ	NICE	Fri, Jan 15, 1999	10.97	11.63	10.97	11.47
751	NASDAQ	NICE	Thu, Jan 14, 1999	11.00	11.31	10.88	11.00
750	NASDAQ	NICE	Wed, Jan 13, 1999	10.56	11.13	10.31	10.94
749	NASDAQ	NICE	Tue, Jan 12, 1999	11.63	11.63	11.00	11.22
748	NASDAQ	NICE	Mon, Jan 11, 1999	11.50	11.63	11.38	11.56
747	NASDAQ	NICE	Fri, Jan 8, 1999	11.19	11.69	11.19	11.50
746	NASDAQ	NICE	Thu, Jan 7, 1999	10.75	11.31	10.63	11.19
745	NASDAQ	NICE	Wed, Jan 6, 1999	11.31	11.47	11.16	11.44
744	NASDAQ	NICE	Tue, Jan 5, 1999	11.41	11.41	10.94	11.00
743	NASDAQ	NICE	Mon, Jan 4, 1999	11.06	11.56	10.88	11.25
742	NASDAQ	NICE	Thu, Dec 31, 1998	10.81	10.81	10.69	10.81
741	NASDAQ	NICE	Wed, Dec 30, 1998	10.78	10.81	10.66	10.81
740	NASDAQ	NICE	Tue, Dec 29, 1998	10.56	10.81	10.53	10.75
739	NASDAQ	NICE	Mon, Dec 28, 1998	10.84	10.94	10.44	10.56
738	NASDAQ	NICE	Thu, Dec 24, 1998	10.94	11.00	10.78	10.91
737	NASDAQ	NICE	Wed, Dec 23, 1998	10.63	11.22	10.63	11.09
736	NASDAQ	NICE	Tue, Dec 22, 1998	10.66	10.69	10.44	10.69
735	NASDAQ	NICE	Mon, Dec 21, 1998	10.28	10.69	10.28	10.66
734	NASDAQ	NICE	Fri, Dec 18, 1998	9.94	10.22	9.81	10.03
733	NASDAQ	NICE	Thu, Dec 17, 1998	9.75	9.94	9.63	9.88
732	NASDAQ	NICE	Wed, Dec 16, 1998	10.38	10.50	9.78	9.91
731	NASDAQ	NICE	Tue, Dec 15, 1998	10.25	10.38	10.13	10.28
730	NASDAQ	NICE	Mon, Dec 14, 1998	10.50	10.56	10.06	10.13
729	NASDAQ	NICE	Fri, Dec 11, 1998	10.88	10.88	10.59	10.81
728	NASDAQ	NICE	Thu, Dec 10, 1998	11.31	11.44	10.63	10.88
727	NASDAQ	NICE	Wed, Dec 9, 1998	11.13	11.50	11.13	11.38
726	NASDAQ	NICE	Tue, Dec 8, 1998	10.34	11.84	10.31	11.25
725	NASDAQ	NICE	Mon, Dec 7, 1998	9.50	10.38	9.50	10.25
724	NASDAQ	NICE	Fri, Dec 4, 1998	9.31	9.63	9.31	9.56
723	NASDAQ	NICE	Thu, Dec 3, 1998	9.28	9.50	9.25	9.38
722	NASDAQ	NICE	Wed, Dec 2, 1998	9.28	9.34	9.19	9.34
721	NASDAQ	NICE	Tue, Dec 1, 1998	9.28	9.38	9.22	9.28
720	NASDAQ	NICE	Mon, Nov 30, 1998	9.59	9.81	9.28	9.41
719	NASDAQ	NICE	Fri, Nov 27, 1998	9.88	9.94	9.69	9.75
718	NASDAQ	NICE	Wed, Nov 25, 1998	9.19	9.50	9.13	9.50
717	NASDAQ	NICE	Tue, Nov 24, 1998	9.22	9.22	9.00	9.09
716	NASDAQ	NICE	Mon, Nov 23, 1998	9.31	9.44	9.06	9.13
715	NASDAQ	NICE	Fri, Nov 20, 1998	9.31	9.38	9.03	9.25
714	NASDAQ	NICE	Thu, Nov 19, 1998	9.19	9.41	9.09	9.16
713	NASDAQ	NICE	Wed, Nov 18, 1998	8.63	8.75	8.50	8.72
712	NASDAQ	NICE	Tue, Nov 17, 1998	8.75	8.75	8.50	8.56
711	NASDAQ	NICE	Mon, Nov 16, 1998	9.00	9.03	8.44	8.63
710	NASDAQ	NICE	Fri, Nov 13, 1998	8.34	8.38	8.16	8.31
709	NASDAQ	NICE	Thu, Nov 12, 1998	8.75	8.88	8.16	8.34
708	NASDAQ	NICE	Wed, Nov 11, 1998	9.28	9.44	8.78	9.03
707	NASDAQ	NICE	Tue, Nov 10, 1998	9.47	9.69	9.19	9.31
706	NASDAQ	NICE	Mon, Nov 9, 1998	9.41	9.41	9.25	9.31
705	NASDAQ	NICE	Fri, Nov 6, 1998	9.50	9.53	9.28	9.38
704	NASDAQ	NICE	Thu, Nov 5, 1998	9.16	9.69	9.00	9.53
703	NASDAQ	NICE	Wed, Nov 4, 1998	9.69	9.69	9.06	9.34
702	NASDAQ	NICE	Tue, Nov 3, 1998	10.50	10.56	9.63	9.75
701	NASDAQ	NICE	Mon, Nov 2, 1998	10.13	10.47	9.94	10.31
700	NASDAQ	NICE	Fri, Oct 30, 1998	9.69	9.88	9.44	9.50
699	NASDAQ	NICE	Thu, Oct 29, 1998	9.31	9.63	9.03	9.31
698	NASDAQ	NICE	Wed, Oct 28, 1998	9.88	10.44	9.44	9.47
697	NASDAQ	NICE	Tue, Oct 27, 1998	11.28	11.38	10.00	10.09
696	NASDAQ	NICE	Mon, Oct 26, 1998	9.78	11.13	9.69	10.63
695	NASDAQ	NICE	Fri, Oct 23, 1998	8.91	9.38	8.91	9.31
694	NASDAQ	NICE	Thu, Oct 22, 1998	8.44	9.00	8.41	8.78
693	NASDAQ	NICE	Wed, Oct 21, 1998	7.91	8.19	7.88	8.13
692	NASDAQ	NICE	Tue, Oct 20, 1998	8.00	8.25	7.75	7.81
691	NASDAQ	NICE	Mon, Oct 19, 1998	7.50	7.56	7.38	7.44
690	NASDAQ	NICE	Fri, Oct 16, 1998	7.63	7.63	7.34	7.38
689	NASDAQ	NICE	Thu, Oct 15, 1998	6.94	7.38	6.94	7.38
688	NASDAQ	NICE	Wed, Oct 14, 1998	6.75	6.94	6.63	6.81
687	NASDAQ	NICE	Tue, Oct 13, 1998	6.44	6.72	6.25	6.63
686	NASDAQ	NICE	Mon, Oct 12, 1998	6.31	6.50	6.00	6.31
685	NASDAQ	NICE	Fri, Oct 9, 1998	6.13	6.31	5.94	6.00
684	NASDAQ	NICE	Thu, Oct 8, 1998	6.91	6.91	5.81	6.19
683	NASDAQ	NICE	Wed, Oct 7, 1998	7.31	7.38	6.91	6.91
682	NASDAQ	NICE	Tue, Oct 6, 1998	7.50	7.69	7.13	7.44
681	NASDAQ	NICE	Mon, Oct 5, 1998	7.97	7.97	7.06	7.31
680	NASDAQ	NICE	Fri, Oct 2, 1998	7.63	8.00	7.06	7.88
679	NASDAQ	NICE	Thu, Oct 1, 1998	7.31	8.38	7.22	7.69
678	NASDAQ	NICE	Wed, Sep 30, 1998	7.00	7.44	6.69	7.38
677	NASDAQ	NICE	Tue, Sep 29, 1998	7.94	7.95	7.13	7.13
676	NASDAQ	NICE	Mon, Sep 28, 1998	9.69	9.75	7.69	7.88
675	NASDAQ	NICE	Fri, Sep 25, 1998	8.38	9.56	6.81	9.31
674	NASDAQ	NICE	Thu, Sep 24, 1998	15.00	15.06	14.63	14.91
673	NASDAQ	NICE	Wed, Sep 23, 1998	15.19	15.38	14.75	15.13
672	NASDAQ	NICE	Tue, Sep 22, 1998	15.50	15.69	14.50	14.72
671	NASDAQ	NICE	Mon, Sep 21, 1998	15.31	15.38	15.13	15.38
670	NASDAQ	NICE	Fri, Sep 18, 1998	15.50	15.94	15.06	15.81
669	NASDAQ	NICE	Thu, Sep 17, 1998	15.38	15.50	15.00	15.31
668	NASDAQ	NICE	Wed, Sep 16, 1998	16.13	16.13	15.75	15.88
667	NASDAQ	NICE	Tue, Sep 15, 1998	16.28	16.38	15.81	16.00
666	NASDAQ	NICE	Mon, Sep 14, 1998	16.25	16.44	15.88	16.31
665	NASDAQ	NICE	Fri, Sep 11, 1998	14.75	15.38	14.75	15.38
664	NASDAQ	NICE	Thu, Sep 10, 1998	14.88	14.88	14.56	14.81
663	NASDAQ	NICE	Wed, Sep 9, 1998	15.75	15.75	15.25	15.25
662	NASDAQ	NICE	Tue, Sep 8, 1998	15.56	16.06	15.13	16.00
661	NASDAQ	NICE	Fri, Sep 4, 1998	14.44	14.63	14.06	14.63
660	NASDAQ	NICE	Thu, Sep 3, 1998	14.63	14.69	14.38	14.50
659	NASDAQ	NICE	Wed, Sep 2, 1998	14.56	15.25	14.56	14.75
658	NASDAQ	NICE	Tue, Sep 1, 1998	14.44	15.25	14.06	15.13
657	NASDAQ	NICE	Mon, Aug 31, 1998	15.31	15.44	13.81	14.00
656	NASDAQ	NICE	Fri, Aug 28, 1998	14.94	15.19	14.56	14.72
655	NASDAQ	NICE	Thu, Aug 27, 1998	15.88	16.13	15.00	15.06
654	NASDAQ	NICE	Wed, Aug 26, 1998	16.81	16.88	16.38	16.53
653	NASDAQ	NICE	Tue, Aug 25, 1998	17.25	17.44	17.09	17.19
652	NASDAQ	NICE	Mon, Aug 24, 1998	17.28	17.41	17.00	17.31
651	NASDAQ	NICE	Fri, Aug 21, 1998	17.69	17.69	16.94	17.16
650	NASDAQ	NICE	Thu, Aug 20, 1998	18.19	18.19	17.88	18.00
649	NASDAQ	NICE	Wed, Aug 19, 1998	18.88	19.00	18.13	18.19
648	NASDAQ	NICE	Tue, Aug 18, 1998	18.88	19.19	18.88	18.94
647	NASDAQ	NICE	Mon, Aug 17, 1998	17.75	18.94	17.75	18.69
646	NASDAQ	NICE	Fri, Aug 14, 1998	18.00	18.13	17.75	17.84
645	NASDAQ	NICE	Thu, Aug 13, 1998	17.88	18.06	17.63	17.88
644	NASDAQ	NICE	Wed, Aug 12, 1998	17.31	18.09	17.22	17.81
643	NASDAQ	NICE	Tue, Aug 11, 1998	16.50	17.00	16.50	16.81
642	NASDAQ	NICE	Mon, Aug 10, 1998	18.16	18.25	17.25	17.47
641	NASDAQ	NICE	Fri, Aug 7, 1998	17.94	18.19	17.44	17.88
640	NASDAQ	NICE	Thu, Aug 6, 1998	17.13	17.94	16.88	17.94
639	NASDAQ	NICE	Wed, Aug 5, 1998	18.81	19.06	15.56	16.84
638	NASDAQ	NICE	Tue, Aug 4, 1998	19.19	19.69	18.81	18.88
637	NASDAQ	NICE	Mon, Aug 3, 1998	19.25	19.44	19.25	19.31
636	NASDAQ	NICE	Fri, Jul 31, 1998	19.88	20.00	19.25	19.25
635	NASDAQ	NICE	Thu, Jul 30, 1998	19.50	19.81	19.25	19.75
634	NASDAQ	NICE	Wed, Jul 29, 1998	19.63	19.63	19.19	19.44
633	NASDAQ	NICE	Tue, Jul 28, 1998	19.63	19.88	19.25	19.50
632	NASDAQ	NICE	Mon, Jul 27, 1998	18.44	19.75	18.25	19.44
631	NASDAQ	NICE	Fri, Jul 24, 1998	18.81	18.81	17.81	18.25
630	NASDAQ	NICE	Thu, Jul 23, 1998	18.50	18.75	18.13	18.31
629	NASDAQ	NICE	Wed, Jul 22, 1998	19.06	19.06	18.00	18.69
628	NASDAQ	NICE	Tue, Jul 21, 1998	19.44	19.44	18.84	18.84
627	NASDAQ	NICE	Mon, Jul 20, 1998	19.13	19.50	19.00	19.06
626	NASDAQ	NICE	Fri, Jul 17, 1998	19.00	19.75	18.69	19.38
625	NASDAQ	NICE	Thu, Jul 16, 1998	18.69	18.88	18.38	18.88
624	NASDAQ	NICE	Wed, Jul 15, 1998	18.81	19.06	18.69	18.84
623	NASDAQ	NICE	Tue, Jul 14, 1998	18.75	19.25	18.63	19.03
622	NASDAQ	NICE	Mon, Jul 13, 1998	18.13	18.59	18.13	18.44
621	NASDAQ	NICE	Fri, Jul 10, 1998	18.00	18.00	17.63	17.81
620	NASDAQ	NICE	Thu, Jul 9, 1998	18.00	18.25	17.63	18.00
619	NASDAQ	NICE	Wed, Jul 8, 1998	17.94	18.00	17.72	17.94
618	NASDAQ	NICE	Tue, Jul 7, 1998	18.50	18.56	18.00	18.00
617	NASDAQ	NICE	Mon, Jul 6, 1998	18.50	18.81	18.50	18.66
616	NASDAQ	NICE	Thu, Jul 2, 1998	19.06	19.06	18.72	18.75
615	NASDAQ	NICE	Wed, Jul 1, 1998	19.00	19.00	18.72	18.94
614	NASDAQ	NICE	Tue, Jun 30, 1998	18.75	18.81	18.56	18.75
613	NASDAQ	NICE	Mon, Jun 29, 1998	19.09	19.19	18.88	19.00
612	NASDAQ	NICE	Fri, Jun 26, 1998	19.38	19.38	18.88	19.03
611	NASDAQ	NICE	Thu, Jun 25, 1998	18.81	19.31	18.56	19.13
610	NASDAQ	NICE	Wed, Jun 24, 1998	18.25	18.88	18.00	18.75
609	NASDAQ	NICE	Tue, Jun 23, 1998	17.38	17.94	17.38	17.91
608	NASDAQ	NICE	Mon, Jun 22, 1998	17.50	17.63	17.31	17.38
607	NASDAQ	NICE	Fri, Jun 19, 1998	18.19	18.19	17.44	17.63
606	NASDAQ	NICE	Thu, Jun 18, 1998	17.88	18.13	17.88	18.13
605	NASDAQ	NICE	Wed, Jun 17, 1998	17.88	18.75	17.88	18.25
604	NASDAQ	NICE	Tue, Jun 16, 1998	16.88	17.75	16.88	17.66
603	NASDAQ	NICE	Mon, Jun 15, 1998	16.88	17.38	16.56	16.75
602	NASDAQ	NICE	Fri, Jun 12, 1998	16.56	17.75	16.56	17.50
601	NASDAQ	NICE	Thu, Jun 11, 1998	18.44	18.44	16.75	17.06
600	NASDAQ	NICE	Wed, Jun 10, 1998	19.00	19.09	18.13	18.25
599	NASDAQ	NICE	Tue, Jun 9, 1998	18.56	19.31	18.50	19.31
598	NASDAQ	NICE	Mon, Jun 8, 1998	17.88	18.44	17.75	18.09
597	NASDAQ	NICE	Fri, Jun 5, 1998	17.00	17.06	16.38	16.75
596	NASDAQ	NICE	Thu, Jun 4, 1998	17.25	17.28	16.69	16.75
595	NASDAQ	NICE	Wed, Jun 3, 1998	17.63	17.69	17.25	17.25
594	NASDAQ	NICE	Tue, Jun 2, 1998	17.88	17.88	17.25	17.38
593	NASDAQ	NICE	Mon, Jun 1, 1998	18.50	18.50	17.50	17.63
592	NASDAQ	NICE	Fri, May 29, 1998	18.50	18.50	18.00	18.25
591	NASDAQ	NICE	Thu, May 28, 1998	19.06	19.06	18.00	18.19
590	NASDAQ	NICE	Wed, May 27, 1998	18.94	19.44	18.31	18.81
589	NASDAQ	NICE	Tue, May 26, 1998	20.13	20.19	19.59	19.69
588	NASDAQ	NICE	Fri, May 22, 1998	19.31	19.56	19.28	19.56
587	NASDAQ	NICE	Thu, May 21, 1998	19.56	19.56	19.38	19.44
586	NASDAQ	NICE	Wed, May 20, 1998	19.81	19.81	19.50	19.56
585	NASDAQ	NICE	Tue, May 19, 1998	19.94	19.94	19.31	19.50
584	NASDAQ	NICE	Mon, May 18, 1998	19.94	20.31	19.72	19.80
583	NASDAQ	NICE	Fri, May 15, 1998	19.56	20.06	19.56	19.69
582	NASDAQ	NICE	Thu, May 14, 1998	19.50	20.00	19.38	19.56
581	NASDAQ	NICE	Wed, May 13, 1998	19.50	19.66	19.38	19.53
580	NASDAQ	NICE	Tue, May 12, 1998	20.19	20.25	19.31	19.41
579	NASDAQ	NICE	Mon, May 11, 1998	20.06	20.06	19.50	19.78
578	NASDAQ	NICE	Fri, May 8, 1998	18.75	19.63	18.75	19.56
577	NASDAQ	NICE	Thu, May 7, 1998	20.50	20.75	17.75	18.50
576	NASDAQ	NICE	Wed, May 6, 1998	20.75	21.13	20.38	20.50
575	NASDAQ	NICE	Tue, May 5, 1998	22.00	22.06	20.22	20.56
574	NASDAQ	NICE	Mon, May 4, 1998	21.44	22.50	21.44	22.13
573	NASDAQ	NICE	Fri, May 1, 1998	21.50	21.56	21.25	21.56
572	NASDAQ	NICE	Thu, Apr 30, 1998	21.50	21.75	21.44	21.50
571	NASDAQ	NICE	Wed, Apr 29, 1998	21.50	21.50	21.13	21.25
570	NASDAQ	NICE	Tue, Apr 28, 1998	21.38	21.75	21.00	21.38
569	NASDAQ	NICE	Mon, Apr 27, 1998	20.88	21.13	20.19	20.44
568	NASDAQ	NICE	Fri, Apr 24, 1998	22.44	22.44	21.63	22.00
567	NASDAQ	NICE	Thu, Apr 23, 1998	22.25	22.50	22.00	22.25
566	NASDAQ	NICE	Wed, Apr 22, 1998	22.13	22.75	21.88	22.50
565	NASDAQ	NICE	Tue, Apr 21, 1998	21.75	22.50	21.50	22.31
564	NASDAQ	NICE	Mon, Apr 20, 1998	21.69	22.25	21.31	21.63
563	NASDAQ	NICE	Fri, Apr 17, 1998	21.75	21.94	21.25	21.38
562	NASDAQ	NICE	Thu, Apr 16, 1998	22.00	22.38	21.50	21.50
561	NASDAQ	NICE	Wed, Apr 15, 1998	22.38	22.69	21.88	22.06
560	NASDAQ	NICE	Tue, Apr 14, 1998	22.50	22.50	22.19	22.22
559	NASDAQ	NICE	Mon, Apr 13, 1998	23.50	23.50	21.94	22.38
558	NASDAQ	NICE	Thu, Apr 9, 1998	23.38	23.38	23.13	23.31
557	NASDAQ	NICE	Wed, Apr 8, 1998	23.44	23.63	23.25	23.31
556	NASDAQ	NICE	Tue, Apr 7, 1998	24.38	24.38	23.31	23.50
555	NASDAQ	NICE	Mon, Apr 6, 1998	24.25	24.38	24.00	24.38
554	NASDAQ	NICE	Fri, Apr 3, 1998	24.19	24.19	23.75	23.88
553	NASDAQ	NICE	Thu, Apr 2, 1998	23.25	24.22	22.88	23.94
552	NASDAQ	NICE	Wed, Apr 1, 1998	23.75	23.75	22.81	23.19
551	NASDAQ	NICE	Tue, Mar 31, 1998	22.44	23.50	22.44	23.00
550	NASDAQ	NICE	Mon, Mar 30, 1998	21.09	22.16	21.09	22.06
549	NASDAQ	NICE	Fri, Mar 27, 1998	21.00	21.19	20.75	20.81
548	NASDAQ	NICE	Thu, Mar 26, 1998	21.06	21.25	20.75	20.75
547	NASDAQ	NICE	Wed, Mar 25, 1998	21.31	21.50	20.88	21.00
546	NASDAQ	NICE	Tue, Mar 24, 1998	21.00	21.00	20.88	20.94
545	NASDAQ	NICE	Mon, Mar 23, 1998	20.75	21.00	20.75	20.88
544	NASDAQ	NICE	Fri, Mar 20, 1998	20.94	21.13	20.69	20.94
543	NASDAQ	NICE	Thu, Mar 19, 1998	21.00	21.13	20.88	20.94
542	NASDAQ	NICE	Wed, Mar 18, 1998	22.00	22.13	20.25	20.88
541	NASDAQ	NICE	Tue, Mar 17, 1998	22.13	22.38	21.75	22.00
540	NASDAQ	NICE	Mon, Mar 16, 1998	22.13	22.38	22.13	22.28
539	NASDAQ	NICE	Fri, Mar 13, 1998	22.50	22.50	22.00	22.03
538	NASDAQ	NICE	Thu, Mar 12, 1998	22.25	22.38	21.50	22.19
537	NASDAQ	NICE	Wed, Mar 11, 1998	22.56	22.75	22.25	22.38
536	NASDAQ	NICE	Tue, Mar 10, 1998	22.59	22.94	22.28	22.59
535	NASDAQ	NICE	Mon, Mar 9, 1998	23.06	23.06	22.38	22.38
534	NASDAQ	NICE	Fri, Mar 6, 1998	22.38	23.06	21.88	22.78
533	NASDAQ	NICE	Thu, Mar 5, 1998	21.56	22.38	21.56	22.13
532	NASDAQ	NICE	Wed, Mar 4, 1998	22.50	23.00	22.50	22.81
531	NASDAQ	NICE	Tue, Mar 3, 1998	22.63	22.88	22.38	22.63
530	NASDAQ	NICE	Mon, Mar 2, 1998	22.50	23.13	22.50	22.75
529	NASDAQ	NICE	Fri, Feb 27, 1998	23.00	23.00	21.94	22.03
528	NASDAQ	NICE	Thu, Feb 26, 1998	22.50	23.06	22.50	22.88
527	NASDAQ	NICE	Wed, Feb 25, 1998	22.94	23.38	22.13	23.00
526	NASDAQ	NICE	Tue, Feb 24, 1998	23.13	23.50	22.56	22.75
525	NASDAQ	NICE	Mon, Feb 23, 1998	24.44	24.44	22.31	23.38
524	NASDAQ	NICE	Fri, Feb 20, 1998	23.75	24.63	23.38	23.80
523	NASDAQ	NICE	Thu, Feb 19, 1998	23.56	24.06	23.38	23.50
522	NASDAQ	NICE	Wed, Feb 18, 1998	22.44	23.69	22.06	23.66
521	NASDAQ	NICE	Tue, Feb 17, 1998	21.69	22.44	21.69	22.28
520	NASDAQ	NICE	Fri, Feb 13, 1998	21.03	21.44	21.03	21.44
519	NASDAQ	NICE	Thu, Feb 12, 1998	21.69	21.69	21.03	21.38
518	NASDAQ	NICE	Wed, Feb 11, 1998	21.63	21.63	21.19	21.47
517	NASDAQ	NICE	Tue, Feb 10, 1998	21.13	21.69	20.69	21.19
516	NASDAQ	NICE	Mon, Feb 9, 1998	21.88	22.19	21.13	21.41
515	NASDAQ	NICE	Fri, Feb 6, 1998	21.75	22.75	21.75	22.38
514	NASDAQ	NICE	Thu, Feb 5, 1998	21.00	22.06	21.00	22.06
513	NASDAQ	NICE	Wed, Feb 4, 1998	19.81	21.00	19.81	20.75
512	NASDAQ	NICE	Tue, Feb 3, 1998	20.25	21.00	20.06	20.81
511	NASDAQ	NICE	Mon, Feb 2, 1998	20.25	20.63	19.75	20.63
510	NASDAQ	NICE	Fri, Jan 30, 1998	18.56	19.06	18.25	18.75
509	NASDAQ	NICE	Thu, Jan 29, 1998	17.50	18.38	17.38	18.31
508	NASDAQ	NICE	Wed, Jan 28, 1998	17.13	17.13	16.75	16.81
507	NASDAQ	NICE	Tue, Jan 27, 1998	17.25	17.25	16.94	17.06
506	NASDAQ	NICE	Mon, Jan 26, 1998	17.25	17.94	16.88	17.06
505	NASDAQ	NICE	Fri, Jan 23, 1998	18.00	18.13	17.50	17.69
504	NASDAQ	NICE	Thu, Jan 22, 1998	17.75	18.31	17.56	17.81
503	NASDAQ	NICE	Wed, Jan 21, 1998	18.00	18.81	18.00	18.19
502	NASDAQ	NICE	Tue, Jan 20, 1998	18.75	18.75	17.63	18.50
501	NASDAQ	NICE	Fri, Jan 16, 1998	18.69	19.00	18.25	18.31
500	NASDAQ	NICE	Thu, Jan 15, 1998	18.94	18.94	18.25	18.66
499	NASDAQ	NICE	Wed, Jan 14, 1998	19.50	19.56	18.81	18.88
498	NASDAQ	NICE	Tue, Jan 13, 1998	19.00	19.94	19.00	19.38
497	NASDAQ	NICE	Mon, Jan 12, 1998	18.88	19.00	18.25	18.78
496	NASDAQ	NICE	Fri, Jan 9, 1998	20.63	20.63	19.25	19.63
495	NASDAQ	NICE	Thu, Jan 8, 1998	20.75	21.13	20.56	20.75
494	NASDAQ	NICE	Wed, Jan 7, 1998	21.94	22.03	19.88	20.25
493	NASDAQ	NICE	Tue, Jan 6, 1998	22.25	22.31	21.63	22.22
492	NASDAQ	NICE	Mon, Jan 5, 1998	21.44	22.19	21.19	22.19
491	NASDAQ	NICE	Fri, Jan 2, 1998	21.06	21.44	21.00	21.44
490	NASDAQ	NICE	Wed, Dec 31, 1997	20.94	21.25	20.75	21.00
489	NASDAQ	NICE	Tue, Dec 30, 1997	20.75	21.06	20.50	20.75
488	NASDAQ	NICE	Mon, Dec 29, 1997	19.50	20.38	19.50	20.25
487	NASDAQ	NICE	Fri, Dec 26, 1997	19.63	19.75	19.50	19.61
486	NASDAQ	NICE	Wed, Dec 24, 1997	19.81	19.81	19.63	19.75
485	NASDAQ	NICE	Tue, Dec 23, 1997	19.63	20.56	19.63	19.94
484	NASDAQ	NICE	Mon, Dec 22, 1997	19.44	20.13	18.94	19.63
483	NASDAQ	NICE	Fri, Dec 19, 1997	19.25	19.25	18.25	19.19
482	NASDAQ	NICE	Thu, Dec 18, 1997	19.50	19.75	19.13	19.25
481	NASDAQ	NICE	Wed, Dec 17, 1997	18.69	19.81	18.56	19.31
480	NASDAQ	NICE	Tue, Dec 16, 1997	18.63	18.63	17.38	18.25
479	NASDAQ	NICE	Mon, Dec 15, 1997	19.00	19.25	18.13	18.25
478	NASDAQ	NICE	Fri, Dec 12, 1997	20.00	20.00	18.00	18.50
477	NASDAQ	NICE	Thu, Dec 11, 1997	20.25	20.69	19.25	19.31
476	NASDAQ	NICE	Wed, Dec 10, 1997	20.88	21.63	20.13	20.69
475	NASDAQ	NICE	Tue, Dec 9, 1997	21.00	21.56	20.81	21.19
474	NASDAQ	NICE	Mon, Dec 8, 1997	21.50	21.75	20.75	20.81
473	NASDAQ	NICE	Fri, Dec 5, 1997	20.19	21.13	19.75	20.75
472	NASDAQ	NICE	Thu, Dec 4, 1997	20.06	20.50	19.88	19.94
471	NASDAQ	NICE	Wed, Dec 3, 1997	20.56	20.56	19.81	20.03
470	NASDAQ	NICE	Tue, Dec 2, 1997	23.06	23.06	20.00	20.34
469	NASDAQ	NICE	Mon, Dec 1, 1997	23.31	23.44	22.50	22.63
468	NASDAQ	NICE	Fri, Nov 28, 1997	21.81	22.31	21.81	21.81
467	NASDAQ	NICE	Wed, Nov 26, 1997	22.69	23.00	22.25	22.31
466	NASDAQ	NICE	Tue, Nov 25, 1997	23.38	23.56	22.81	23.00
465	NASDAQ	NICE	Mon, Nov 24, 1997	23.50	23.75	23.13	23.50
464	NASDAQ	NICE	Fri, Nov 21, 1997	24.00	24.50	23.88	24.06
463	NASDAQ	NICE	Thu, Nov 20, 1997	23.38	24.13	23.00	23.69
462	NASDAQ	NICE	Wed, Nov 19, 1997	22.13	23.44	22.13	22.94
461	NASDAQ	NICE	Tue, Nov 18, 1997	22.25	22.81	21.69	22.50
460	NASDAQ	NICE	Mon, Nov 17, 1997	21.75	22.50	21.13	22.00
459	NASDAQ	NICE	Fri, Nov 14, 1997	19.13	20.50	19.13	20.22
458	NASDAQ	NICE	Thu, Nov 13, 1997	20.25	20.50	18.94	19.06
457	NASDAQ	NICE	Wed, Nov 12, 1997	21.50	21.50	19.38	19.47
456	NASDAQ	NICE	Tue, Nov 11, 1997	21.94	22.13	21.69	21.81
455	NASDAQ	NICE	Mon, Nov 10, 1997	22.69	22.69	21.56	21.75
454	NASDAQ	NICE	Fri, Nov 7, 1997	21.75	22.31	21.13	21.81
453	NASDAQ	NICE	Thu, Nov 6, 1997	24.44	24.81	22.50	22.75
452	NASDAQ	NICE	Wed, Nov 5, 1997	26.00	26.00	24.47	24.50
451	NASDAQ	NICE	Tue, Nov 4, 1997	23.63	25.00	23.38	24.81
450	NASDAQ	NICE	Mon, Nov 3, 1997	23.75	24.25	23.38	23.75
449	NASDAQ	NICE	Fri, Oct 31, 1997	24.06	24.06	23.31	23.31
448	NASDAQ	NICE	Thu, Oct 30, 1997	23.31	24.06	23.00	23.50
447	NASDAQ	NICE	Wed, Oct 29, 1997	23.13	24.50	22.88	24.00
446	NASDAQ	NICE	Tue, Oct 28, 1997	18.69	22.88	17.94	22.63
445	NASDAQ	NICE	Mon, Oct 27, 1997	22.56	22.56	20.13	20.31
444	NASDAQ	NICE	Fri, Oct 24, 1997	25.06	25.06	23.50	23.50
443	NASDAQ	NICE	Thu, Oct 23, 1997	24.44	24.94	24.44	24.63
442	NASDAQ	NICE	Wed, Oct 22, 1997	25.13	25.31	24.50	25.21
441	NASDAQ	NICE	Tue, Oct 21, 1997	25.56	25.81	25.06	25.25
440	NASDAQ	NICE	Mon, Oct 20, 1997	26.06	26.38	24.50	25.19
439	NASDAQ	NICE	Fri, Oct 17, 1997	26.06	26.88	24.88	25.13
438	NASDAQ	NICE	Thu, Oct 16, 1997	25.81	26.56	25.81	26.47
437	NASDAQ	NICE	Wed, Oct 15, 1997	26.38	26.88	25.56	25.75
436	NASDAQ	NICE	Tue, Oct 14, 1997	26.75	26.81	26.13	26.44
435	NASDAQ	NICE	Mon, Oct 13, 1997	26.06	27.13	26.00	26.69
434	NASDAQ	NICE	Fri, Oct 10, 1997	26.00	26.38	26.00	26.25
433	NASDAQ	NICE	Thu, Oct 9, 1997	26.81	27.00	26.00	26.25
432	NASDAQ	NICE	Wed, Oct 8, 1997	26.75	27.44	25.94	27.38
431	NASDAQ	NICE	Tue, Oct 7, 1997	28.44	28.44	27.31	27.34
430	NASDAQ	NICE	Mon, Oct 6, 1997	29.22	29.56	28.44	28.50
429	NASDAQ	NICE	Fri, Oct 3, 1997	27.88	29.00	27.88	28.75
428	NASDAQ	NICE	Thu, Oct 2, 1997	28.44	28.44	27.75	27.94
427	NASDAQ	NICE	Wed, Oct 1, 1997	28.38	28.44	28.00	28.31
426	NASDAQ	NICE	Tue, Sep 30, 1997	28.75	28.75	27.94	28.13
425	NASDAQ	NICE	Mon, Sep 29, 1997	27.50	29.38	27.47	28.75
424	NASDAQ	NICE	Fri, Sep 26, 1997	26.31	27.31	26.06	27.00
423	NASDAQ	NICE	Thu, Sep 25, 1997	26.88	26.88	25.88	25.94
422	NASDAQ	NICE	Wed, Sep 24, 1997	26.38	26.81	26.25	26.63
421	NASDAQ	NICE	Tue, Sep 23, 1997	26.25	26.69	25.94	26.63
420	NASDAQ	NICE	Mon, Sep 22, 1997	24.44	26.75	24.25	26.63
419	NASDAQ	NICE	Fri, Sep 19, 1997	23.63	23.84	23.56	23.63
418	NASDAQ	NICE	Thu, Sep 18, 1997	23.75	23.97	23.69	23.69
417	NASDAQ	NICE	Wed, Sep 17, 1997	23.19	23.94	23.19	23.81
416	NASDAQ	NICE	Tue, Sep 16, 1997	23.06	23.31	23.00	23.19
415	NASDAQ	NICE	Mon, Sep 15, 1997	23.50	23.75	22.88	23.19
414	NASDAQ	NICE	Fri, Sep 12, 1997	23.75	24.00	23.31	23.50
413	NASDAQ	NICE	Thu, Sep 11, 1997	22.81	23.63	22.75	23.44
412	NASDAQ	NICE	Wed, Sep 10, 1997	22.94	23.44	22.81	22.81
411	NASDAQ	NICE	Tue, Sep 9, 1997	22.75	23.00	22.69	22.88
410	NASDAQ	NICE	Mon, Sep 8, 1997	22.81	23.06	22.75	22.81
409	NASDAQ	NICE	Fri, Sep 5, 1997	22.31	23.50	22.31	22.94
408	NASDAQ	NICE	Thu, Sep 4, 1997	21.25	22.50	20.94	22.50
407	NASDAQ	NICE	Wed, Sep 3, 1997	20.00	22.06	20.00	21.50
406	NASDAQ	NICE	Tue, Sep 2, 1997	19.88	20.28	19.50	20.13
405	NASDAQ	NICE	Fri, Aug 29, 1997	19.94	20.63	19.94	19.97
404	NASDAQ	NICE	Thu, Aug 28, 1997	19.88	20.38	19.44	20.09
403	NASDAQ	NICE	Wed, Aug 27, 1997	20.25	20.38	19.50	19.94
402	NASDAQ	NICE	Tue, Aug 26, 1997	20.50	20.69	20.06	20.50
401	NASDAQ	NICE	Mon, Aug 25, 1997	20.13	21.13	19.81	20.81
400	NASDAQ	NICE	Fri, Aug 22, 1997	19.50	20.13	19.25	20.00
399	NASDAQ	NICE	Thu, Aug 21, 1997	18.50	20.16	18.25	19.69
398	NASDAQ	NICE	Wed, Aug 20, 1997	17.38	18.69	17.31	18.56
397	NASDAQ	NICE	Tue, Aug 19, 1997	17.38	17.38	16.44	17.13
396	NASDAQ	NICE	Mon, Aug 18, 1997	17.97	17.97	16.88	17.25
395	NASDAQ	NICE	Fri, Aug 15, 1997	18.31	18.31	18.00	18.06
394	NASDAQ	NICE	Thu, Aug 14, 1997	18.06	18.44	17.88	18.31
393	NASDAQ	NICE	Wed, Aug 13, 1997	17.81	18.13	17.63	17.81
392	NASDAQ	NICE	Tue, Aug 12, 1997	17.94	18.63	17.63	17.63
391	NASDAQ	NICE	Mon, Aug 11, 1997	18.63	18.63	17.88	17.94
390	NASDAQ	NICE	Fri, Aug 8, 1997	19.00	19.25	18.06	18.63
389	NASDAQ	NICE	Thu, Aug 7, 1997	20.88	20.94	19.31	19.31
388	NASDAQ	NICE	Wed, Aug 6, 1997	19.94	20.69	19.56	20.25
387	NASDAQ	NICE	Tue, Aug 5, 1997	19.13	19.69	18.81	19.69
386	NASDAQ	NICE	Mon, Aug 4, 1997	19.44	19.44	18.81	19.00
385	NASDAQ	NICE	Fri, Aug 1, 1997	19.00	19.13	18.56	18.88
384	NASDAQ	NICE	Thu, Jul 31, 1997	19.19	19.63	18.88	19.06
383	NASDAQ	NICE	Wed, Jul 30, 1997	18.75	19.13	18.56	18.88
382	NASDAQ	NICE	Tue, Jul 29, 1997	18.38	19.19	18.13	18.69
381	NASDAQ	NICE	Mon, Jul 28, 1997	17.75	18.19	17.75	18.19
380	NASDAQ	NICE	Fri, Jul 25, 1997	17.56	18.28	17.56	17.63
379	NASDAQ	NICE	Thu, Jul 24, 1997	18.38	18.56	17.75	17.94
378	NASDAQ	NICE	Wed, Jul 23, 1997	18.88	19.13	18.38	18.50
377	NASDAQ	NICE	Tue, Jul 22, 1997	18.88	19.69	18.88	19.06
376	NASDAQ	NICE	Mon, Jul 21, 1997	18.31	18.94	18.31	18.88
375	NASDAQ	NICE	Fri, Jul 18, 1997	18.69	18.69	18.25	18.50
374	NASDAQ	NICE	Thu, Jul 17, 1997	18.06	18.69	17.88	18.38
373	NASDAQ	NICE	Wed, Jul 16, 1997	16.94	18.06	16.63	18.00
372	NASDAQ	NICE	Tue, Jul 15, 1997	16.06	16.81	16.06	16.50
371	NASDAQ	NICE	Mon, Jul 14, 1997	16.06	16.19	16.00	16.13
370	NASDAQ	NICE	Fri, Jul 11, 1997	16.19	16.50	15.94	16.00
369	NASDAQ	NICE	Thu, Jul 10, 1997	16.56	16.56	16.13	16.25
368	NASDAQ	NICE	Wed, Jul 9, 1997	16.31	16.63	16.31	16.44
367	NASDAQ	NICE	Tue, Jul 8, 1997	15.88	16.50	15.88	16.50
366	NASDAQ	NICE	Mon, Jul 7, 1997	16.63	16.69	16.06	16.13
365	NASDAQ	NICE	Thu, Jul 3, 1997	16.75	16.75	16.06	16.38
364	NASDAQ	NICE	Wed, Jul 2, 1997	16.38	16.88	16.38	16.56
363	NASDAQ	NICE	Tue, Jul 1, 1997	15.38	16.38	15.13	16.13
362	NASDAQ	NICE	Mon, Jun 30, 1997	15.13	15.13	14.75	15.00
361	NASDAQ	NICE	Fri, Jun 27, 1997	15.00	15.25	14.88	15.06
360	NASDAQ	NICE	Thu, Jun 26, 1997	14.56	15.25	14.50	15.13
359	NASDAQ	NICE	Wed, Jun 25, 1997	15.13	15.44	14.88	14.88
358	NASDAQ	NICE	Tue, Jun 24, 1997	15.25	15.56	14.94	15.25
357	NASDAQ	NICE	Mon, Jun 23, 1997	15.94	16.06	15.31	15.38
356	NASDAQ	NICE	Fri, Jun 20, 1997	15.94	16.19	15.94	16.06
355	NASDAQ	NICE	Thu, Jun 19, 1997	16.06	16.25	15.94	16.23
354	NASDAQ	NICE	Wed, Jun 18, 1997	15.50	16.44	15.50	16.16
353	NASDAQ	NICE	Tue, Jun 17, 1997	15.63	15.69	15.25	15.56
352	NASDAQ	NICE	Mon, Jun 16, 1997	15.75	15.88	15.44	15.72
351	NASDAQ	NICE	Fri, Jun 13, 1997	15.19	15.31	14.94	15.19
350	NASDAQ	NICE	Thu, Jun 12, 1997	14.88	15.13	14.69	14.94
349	NASDAQ	NICE	Wed, Jun 11, 1997	15.19	15.31	14.94	14.94
348	NASDAQ	NICE	Tue, Jun 10, 1997	15.06	15.75	15.06	15.31
347	NASDAQ	NICE	Mon, Jun 9, 1997	15.25	15.31	14.88	15.25
346	NASDAQ	NICE	Fri, Jun 6, 1997	15.38	15.38	14.81	14.94
345	NASDAQ	NICE	Thu, Jun 5, 1997	15.25	15.50	15.19	15.38
344	NASDAQ	NICE	Wed, Jun 4, 1997	15.44	15.94	14.94	15.19
343	NASDAQ	NICE	Tue, Jun 3, 1997	15.63	15.63	15.31	15.31
342	NASDAQ	NICE	Mon, Jun 2, 1997	15.13	15.88	15.13	15.50
341	NASDAQ	NICE	Fri, May 30, 1997	15.31	15.38	14.69	15.25
340	NASDAQ	NICE	Thu, May 29, 1997	14.56	15.69	14.50	15.63
339	NASDAQ	NICE	Wed, May 28, 1997	13.50	14.38	13.50	14.31
338	NASDAQ	NICE	Tue, May 27, 1997	12.94	13.75	12.81	13.56
337	NASDAQ	NICE	Fri, May 23, 1997	13.06	13.06	12.81	12.81
336	NASDAQ	NICE	Thu, May 22, 1997	13.00	13.00	12.75	13.00
335	NASDAQ	NICE	Wed, May 21, 1997	13.13	13.13	12.69	13.00
334	NASDAQ	NICE	Tue, May 20, 1997	13.31	13.31	12.44	12.88
333	NASDAQ	NICE	Mon, May 19, 1997	13.31	13.44	13.13	13.13
332	NASDAQ	NICE	Fri, May 16, 1997	13.63	13.63	13.31	13.34
331	NASDAQ	NICE	Thu, May 15, 1997	13.30	13.63	13.13	13.57
330	NASDAQ	NICE	Wed, May 14, 1997	13.31	13.50	13.25	13.38
329	NASDAQ	NICE	Tue, May 13, 1997	13.50	13.75	13.31	13.38
328	NASDAQ	NICE	Mon, May 12, 1997	13.44	13.75	13.44	13.66
327	NASDAQ	NICE	Fri, May 9, 1997	13.19	13.88	13.19	13.50
326	NASDAQ	NICE	Thu, May 8, 1997	12.38	13.25	12.31	13.13
325	NASDAQ	NICE	Wed, May 7, 1997	12.00	12.13	12.00	12.00
324	NASDAQ	NICE	Tue, May 6, 1997	12.19	12.19	11.88	12.06
323	NASDAQ	NICE	Mon, May 5, 1997	11.88	12.13	11.56	12.13
322	NASDAQ	NICE	Fri, May 2, 1997	11.56	11.75	11.44	11.56
321	NASDAQ	NICE	Thu, May 1, 1997	10.75	11.63	10.56	11.38
320	NASDAQ	NICE	Wed, Apr 30, 1997	10.69	11.00	10.44	10.63
319	NASDAQ	NICE	Tue, Apr 29, 1997	10.88	10.88	10.69	10.69
318	NASDAQ	NICE	Mon, Apr 28, 1997	10.81	10.81	10.50	10.69
317	NASDAQ	NICE	Fri, Apr 25, 1997	10.75	10.81	10.44	10.50
316	NASDAQ	NICE	Thu, Apr 24, 1997	10.94	11.25	10.44	10.56
315	NASDAQ	NICE	Wed, Apr 23, 1997	11.06	11.13	10.94	10.94
314	NASDAQ	NICE	Tue, Apr 22, 1997	11.44	11.50	11.00	11.06
313	NASDAQ	NICE	Mon, Apr 21, 1997	11.31	11.69	11.19	11.38
312	NASDAQ	NICE	Fri, Apr 18, 1997	11.38	11.56	11.13	11.50
311	NASDAQ	NICE	Thu, Apr 17, 1997	11.63	11.75	11.38	11.50
310	NASDAQ	NICE	Wed, Apr 16, 1997	11.44	12.19	11.25	11.56
309	NASDAQ	NICE	Tue, Apr 15, 1997	11.06	11.75	11.00	11.38
308	NASDAQ	NICE	Mon, Apr 14, 1997	11.50	11.56	10.81	11.00
307	NASDAQ	NICE	Fri, Apr 11, 1997	11.19	11.44	11.00	11.19
306	NASDAQ	NICE	Thu, Apr 10, 1997	11.69	11.88	11.63	11.75
305	NASDAQ	NICE	Wed, Apr 9, 1997	11.81	12.00	11.44	11.88
304	NASDAQ	NICE	Tue, Apr 8, 1997	11.94	12.13	11.56	12.06
303	NASDAQ	NICE	Mon, Apr 7, 1997	11.38	11.75	11.19	11.75
302	NASDAQ	NICE	Fri, Apr 4, 1997	10.75	11.56	10.75	11.25
301	NASDAQ	NICE	Thu, Apr 3, 1997	10.88	11.06	10.81	10.81
300	NASDAQ	NICE	Wed, Apr 2, 1997	10.75	11.13	10.50	10.81
299	NASDAQ	NICE	Tue, Apr 1, 1997	10.56	10.63	10.25	10.63
298	NASDAQ	NICE	Mon, Mar 31, 1997	10.38	10.69	10.25	10.25
297	NASDAQ	NICE	Thu, Mar 27, 1997	10.13	10.75	9.94	10.38
296	NASDAQ	NICE	Wed, Mar 26, 1997	9.63	10.19	9.63	10.13
295	NASDAQ	NICE	Tue, Mar 25, 1997	9.56	9.63	9.31	9.50
294	NASDAQ	NICE	Mon, Mar 24, 1997	9.50	9.75	9.31	9.44
293	NASDAQ	NICE	Fri, Mar 21, 1997	9.69	9.75	9.56	9.56
292	NASDAQ	NICE	Thu, Mar 20, 1997	9.50	9.69	9.31	9.63
291	NASDAQ	NICE	Wed, Mar 19, 1997	9.56	9.56	9.06	9.31
290	NASDAQ	NICE	Tue, Mar 18, 1997	9.75	9.88	9.38	9.50
289	NASDAQ	NICE	Mon, Mar 17, 1997	9.44	9.63	9.38	9.63
288	NASDAQ	NICE	Fri, Mar 14, 1997	9.75	9.75	9.44	9.50
287	NASDAQ	NICE	Thu, Mar 13, 1997	9.63	9.75	9.44	9.56
286	NASDAQ	NICE	Wed, Mar 12, 1997	9.81	9.81	9.38	9.75
285	NASDAQ	NICE	Tue, Mar 11, 1997	9.81	10.06	9.69	9.69
284	NASDAQ	NICE	Mon, Mar 10, 1997	10.13	10.44	9.75	9.94
283	NASDAQ	NICE	Fri, Mar 7, 1997	10.25	10.50	10.19	10.44
282	NASDAQ	NICE	Thu, Mar 6, 1997	10.50	10.50	10.19	10.38
281	NASDAQ	NICE	Wed, Mar 5, 1997	10.81	10.81	10.50	10.63
280	NASDAQ	NICE	Tue, Mar 4, 1997	10.88	10.88	10.50	10.50
279	NASDAQ	NICE	Mon, Mar 3, 1997	10.50	10.81	10.31	10.50
278	NASDAQ	NICE	Fri, Feb 28, 1997	10.63	10.94	10.56	10.88
277	NASDAQ	NICE	Thu, Feb 27, 1997	10.75	11.06	10.63	10.63
276	NASDAQ	NICE	Wed, Feb 26, 1997	11.25	11.56	10.41	10.75
275	NASDAQ	NICE	Tue, Feb 25, 1997	11.75	12.00	11.19	11.25
274	NASDAQ	NICE	Mon, Feb 24, 1997	11.63	11.63	10.94	11.31
273	NASDAQ	NICE	Fri, Feb 21, 1997	10.88	11.75	10.63	11.63
272	NASDAQ	NICE	Thu, Feb 20, 1997	11.50	11.50	10.56	10.69
271	NASDAQ	NICE	Wed, Feb 19, 1997	11.75	12.00	11.25	11.25
270	NASDAQ	NICE	Tue, Feb 18, 1997	12.00	12.00	11.75	11.88
269	NASDAQ	NICE	Fri, Feb 14, 1997	12.00	12.00	11.75	12.00
268	NASDAQ	NICE	Thu, Feb 13, 1997	12.00	12.00	11.75	12.00
267	NASDAQ	NICE	Wed, Feb 12, 1997	12.00	12.06	11.75	12.00
266	NASDAQ	NICE	Tue, Feb 11, 1997	12.88	12.88	11.94	12.13
265	NASDAQ	NICE	Mon, Feb 10, 1997	12.38	13.38	12.31	13.00
264	NASDAQ	NICE	Fri, Feb 7, 1997	12.50	12.63	12.25	12.60
263	NASDAQ	NICE	Thu, Feb 6, 1997	12.50	12.50	12.19	12.25
262	NASDAQ	NICE	Wed, Feb 5, 1997	12.19	12.56	12.00	12.19
261	NASDAQ	NICE	Tue, Feb 4, 1997	12.00	12.19	12.00	12.13
260	NASDAQ	NICE	Mon, Feb 3, 1997	12.63	12.63	12.13	12.31
259	NASDAQ	NICE	Fri, Jan 31, 1997	12.50	12.69	12.31	12.38
258	NASDAQ	NICE	Thu, Jan 30, 1997	12.31	12.56	12.19	12.44
257	NASDAQ	NICE	Wed, Jan 29, 1997	11.88	12.19	11.75	12.19
256	NASDAQ	NICE	Tue, Jan 28, 1997	11.63	11.88	11.38	11.63
255	NASDAQ	NICE	Mon, Jan 27, 1997	11.38	11.69	11.31	11.44
254	NASDAQ	NICE	Fri, Jan 24, 1997	11.75	11.75	11.13	11.25
253	NASDAQ	NICE	Thu, Jan 23, 1997	11.00	12.00	10.88	11.63
252	NASDAQ	NICE	Wed, Jan 22, 1997	11.19	11.19	11.00	11.00
251	NASDAQ	NICE	Tue, Jan 21, 1997	11.25	11.31	10.97	11.13
250	NASDAQ	NICE	Mon, Jan 20, 1997	11.06	11.50	10.88	11.13
249	NASDAQ	NICE	Fri, Jan 17, 1997	11.69	11.81	11.50	11.50
248	NASDAQ	NICE	Thu, Jan 16, 1997	11.25	11.88	11.19	11.69
247	NASDAQ	NICE	Wed, Jan 15, 1997	11.13	11.38	10.88	11.25
246	NASDAQ	NICE	Tue, Jan 14, 1997	11.38	12.31	11.31	11.44
245	NASDAQ	NICE	Mon, Jan 13, 1997	10.94	11.44	10.88	11.38
244	NASDAQ	NICE	Fri, Jan 10, 1997	10.81	11.00	10.69	10.88
243	NASDAQ	NICE	Thu, Jan 9, 1997	10.41	11.19	10.38	11.03
242	NASDAQ	NICE	Wed, Jan 8, 1997	10.19	10.44	10.06	10.38
241	NASDAQ	NICE	Tue, Jan 7, 1997	9.88	9.94	9.63	9.88
240	NASDAQ	NICE	Mon, Jan 6, 1997	9.81	9.94	9.69	9.78
239	NASDAQ	NICE	Fri, Jan 3, 1997	9.81	9.81	9.44	9.56
238	NASDAQ	NICE	Thu, Jan 2, 1997	9.06	9.75	9.00	9.75
237	NASDAQ	NICE	Tue, Dec 31, 1996	8.81	9.00	8.69	9.00
236	NASDAQ	NICE	Mon, Dec 30, 1996	8.81	8.81	8.69	8.69
235	NASDAQ	NICE	Fri, Dec 27, 1996	8.81	8.81	8.63	8.63
234	NASDAQ	NICE	Thu, Dec 26, 1996	8.88	8.88	8.69	8.81
233	NASDAQ	NICE	Tue, Dec 24, 1996	8.94	8.94	8.69	8.81
232	NASDAQ	NICE	Mon, Dec 23, 1996	8.88	8.94	8.75	8.88
231	NASDAQ	NICE	Fri, Dec 20, 1996	8.75	8.88	8.75	8.88
230	NASDAQ	NICE	Thu, Dec 19, 1996	8.94	8.94	8.69	8.75
229	NASDAQ	NICE	Wed, Dec 18, 1996	9.00	9.00	8.75	8.94
228	NASDAQ	NICE	Tue, Dec 17, 1996	9.19	9.25	8.69	9.00
227	NASDAQ	NICE	Mon, Dec 16, 1996	9.50	9.56	9.16	9.25
226	NASDAQ	NICE	Fri, Dec 13, 1996	9.50	9.50	9.25	9.41
225	NASDAQ	NICE	Thu, Dec 12, 1996	9.25	9.63	9.25	9.63
224	NASDAQ	NICE	Wed, Dec 11, 1996	9.06	9.50	8.94	9.25
223	NASDAQ	NICE	Tue, Dec 10, 1996	9.75	9.75	9.31	9.56
222	NASDAQ	NICE	Mon, Dec 9, 1996	9.56	9.75	9.44	9.69
221	NASDAQ	NICE	Fri, Dec 6, 1996	8.94	9.25	8.75	9.25
220	NASDAQ	NICE	Thu, Dec 5, 1996	9.06	9.38	9.06	9.25
219	NASDAQ	NICE	Wed, Dec 4, 1996	9.00	9.00	8.81	8.81
218	NASDAQ	NICE	Tue, Dec 3, 1996	8.75	9.00	8.75	8.81
217	NASDAQ	NICE	Mon, Dec 2, 1996	9.06	9.13	8.75	8.88
216	NASDAQ	NICE	Fri, Nov 29, 1996	8.88	9.06	8.75	9.06
215	NASDAQ	NICE	Wed, Nov 27, 1996	8.56	8.88	8.38	8.88
214	NASDAQ	NICE	Tue, Nov 26, 1996	8.94	8.94	8.31	8.31
213	NASDAQ	NICE	Mon, Nov 25, 1996	9.69	9.69	8.81	8.88
212	NASDAQ	NICE	Fri, Nov 22, 1996	9.44	9.56	9.44	9.56
211	NASDAQ	NICE	Thu, Nov 21, 1996	9.69	9.69	9.44	9.44
210	NASDAQ	NICE	Wed, Nov 20, 1996	9.88	9.88	9.50	9.56
209	NASDAQ	NICE	Tue, Nov 19, 1996	10.38	10.50	9.44	10.00
208	NASDAQ	NICE	Mon, Nov 18, 1996	10.75	10.94	10.38	10.50
207	NASDAQ	NICE	Fri, Nov 15, 1996	11.06	11.06	10.75	10.75
206	NASDAQ	NICE	Thu, Nov 14, 1996	11.00	11.13	10.87	11.01
205	NASDAQ	NICE	Wed, Nov 13, 1996	10.81	11.00	10.50	10.88
204	NASDAQ	NICE	Tue, Nov 12, 1996	10.75	10.88	10.56	10.63
203	NASDAQ	NICE	Mon, Nov 11, 1996	10.75	11.00	10.56	10.75
202	NASDAQ	NICE	Fri, Nov 8, 1996	11.25	11.25	10.50	10.63
201	NASDAQ	NICE	Thu, Nov 7, 1996	10.63	11.38	10.25	11.38
200	NASDAQ	NICE	Wed, Nov 6, 1996	9.91	10.31	9.88	10.31
199	NASDAQ	NICE	Tue, Nov 5, 1996	9.94	10.00	9.75	9.88
198	NASDAQ	NICE	Mon, Nov 4, 1996	9.63	10.34	9.63	9.81
197	NASDAQ	NICE	Fri, Nov 1, 1996	9.94	9.94	9.38	9.50
196	NASDAQ	NICE	Thu, Oct 31, 1996	9.13	10.13	9.13	10.06
195	NASDAQ	NICE	Wed, Oct 30, 1996	8.69	9.50	8.69	9.00
194	NASDAQ	NICE	Tue, Oct 29, 1996	8.94	8.94	8.38	8.50
193	NASDAQ	NICE	Mon, Oct 28, 1996	9.56	9.75	8.69	8.81
192	NASDAQ	NICE	Fri, Oct 25, 1996	10.25	10.31	9.50	9.56
191	NASDAQ	NICE	Thu, Oct 24, 1996	10.75	10.94	10.25	10.31
190	NASDAQ	NICE	Wed, Oct 23, 1996	10.88	11.06	9.94	10.75
189	NASDAQ	NICE	Tue, Oct 22, 1996	11.25	11.25	10.94	11.06
188	NASDAQ	NICE	Mon, Oct 21, 1996	11.38	11.38	11.13	11.22
187	NASDAQ	NICE	Fri, Oct 18, 1996	11.06	11.19	11.06	11.19
186	NASDAQ	NICE	Thu, Oct 17, 1996	11.25	11.31	11.06	11.06
185	NASDAQ	NICE	Wed, Oct 16, 1996	11.13	11.19	11.06	11.12
184	NASDAQ	NICE	Tue, Oct 15, 1996	11.31	11.44	11.06	11.09
183	NASDAQ	NICE	Mon, Oct 14, 1996	10.75	11.19	10.75	11.06
182	NASDAQ	NICE	Fri, Oct 11, 1996	11.31	11.44	10.63	10.75
181	NASDAQ	NICE	Thu, Oct 10, 1996	10.88	11.31	10.75	11.25
180	NASDAQ	NICE	Wed, Oct 9, 1996	11.19	11.38	11.19	11.19
179	NASDAQ	NICE	Tue, Oct 8, 1996	11.75	11.94	11.25	11.25
178	NASDAQ	NICE	Mon, Oct 7, 1996	11.50	11.94	11.44	11.75
177	NASDAQ	NICE	Fri, Oct 4, 1996	10.50	11.88	10.31	11.25
176	NASDAQ	NICE	Thu, Oct 3, 1996	10.13	10.50	10.13	10.41
175	NASDAQ	NICE	Wed, Oct 2, 1996	11.44	11.44	9.86	10.00
174	NASDAQ	NICE	Tue, Oct 1, 1996	11.44	11.63	11.13	11.25
173	NASDAQ	NICE	Mon, Sep 30, 1996	11.75	11.94	11.44	11.45
172	NASDAQ	NICE	Fri, Sep 27, 1996	12.06	12.38	11.50	11.56
171	NASDAQ	NICE	Thu, Sep 26, 1996	13.25	13.25	10.69	11.88
170	NASDAQ	NICE	Wed, Sep 25, 1996	13.81	14.06	13.56	13.91
169	NASDAQ	NICE	Tue, Sep 24, 1996	12.69	13.69	12.50	13.50
168	NASDAQ	NICE	Mon, Sep 23, 1996	12.81	12.94	12.44	12.69
167	NASDAQ	NICE	Fri, Sep 20, 1996	12.75	13.19	12.69	12.69
166	NASDAQ	NICE	Thu, Sep 19, 1996	13.19	13.19	12.81	12.81
165	NASDAQ	NICE	Wed, Sep 18, 1996	13.88	13.88	13.25	13.25
164	NASDAQ	NICE	Tue, Sep 17, 1996	14.13	14.38	13.81	14.00
163	NASDAQ	NICE	Mon, Sep 16, 1996	14.06	14.75	13.94	14.25
162	NASDAQ	NICE	Fri, Sep 13, 1996	13.94	14.06	13.69	13.75
161	NASDAQ	NICE	Thu, Sep 12, 1996	13.00	14.19	13.00	13.75
160	NASDAQ	NICE	Wed, Sep 11, 1996	12.38	13.25	12.38	13.06
159	NASDAQ	NICE	Tue, Sep 10, 1996	12.63	12.63	12.38	12.50
158	NASDAQ	NICE	Mon, Sep 9, 1996	12.25	12.63	12.13	12.63
157	NASDAQ	NICE	Fri, Sep 6, 1996	11.75	12.44	11.75	12.25
156	NASDAQ	NICE	Thu, Sep 5, 1996	11.94	12.06	11.94	11.94
155	NASDAQ	NICE	Wed, Sep 4, 1996	12.25	12.25	11.88	11.94
154	NASDAQ	NICE	Tue, Sep 3, 1996	12.31	12.44	12.19	12.19
153	NASDAQ	NICE	Fri, Aug 30, 1996	12.63	12.63	12.25	12.38
152	NASDAQ	NICE	Thu, Aug 29, 1996	13.25	13.31	12.38	12.56
151	NASDAQ	NICE	Wed, Aug 28, 1996	13.31	13.50	13.06	13.25
150	NASDAQ	NICE	Tue, Aug 27, 1996	13.25	13.56	13.06	13.19
149	NASDAQ	NICE	Mon, Aug 26, 1996	13.06	13.56	12.88	13.19
148	NASDAQ	NICE	Fri, Aug 23, 1996	13.44	13.56	12.88	12.88
147	NASDAQ	NICE	Thu, Aug 22, 1996	12.31	13.81	12.19	13.44
146	NASDAQ	NICE	Wed, Aug 21, 1996	12.31	12.44	12.13	12.44
145	NASDAQ	NICE	Tue, Aug 20, 1996	12.31	12.50	12.31	12.38
144	NASDAQ	NICE	Mon, Aug 19, 1996	12.31	12.50	12.06	12.31
143	NASDAQ	NICE	Fri, Aug 16, 1996	12.00	12.63	12.00	12.50
142	NASDAQ	NICE	Thu, Aug 15, 1996	11.31	12.38	11.13	12.13
141	NASDAQ	NICE	Wed, Aug 14, 1996	11.13	11.50	11.06	11.50
140	NASDAQ	NICE	Tue, Aug 13, 1996	11.63	11.69	11.25	11.31
139	NASDAQ	NICE	Mon, Aug 12, 1996	11.50	12.13	11.50	11.75
138	NASDAQ	NICE	Fri, Aug 9, 1996	11.88	12.69	11.63	12.19
137	NASDAQ	NICE	Thu, Aug 8, 1996	12.19	12.38	11.75	11.94
136	NASDAQ	NICE	Wed, Aug 7, 1996	11.38	12.75	10.94	12.31
135	NASDAQ	NICE	Tue, Aug 6, 1996	11.88	12.19	11.25	11.31
134	NASDAQ	NICE	Mon, Aug 5, 1996	10.25	12.19	10.19	12.16
133	NASDAQ	NICE	Fri, Aug 2, 1996	10.13	10.13	9.88	10.13
132	NASDAQ	NICE	Thu, Aug 1, 1996	9.75	10.06	9.75	9.94
131	NASDAQ	NICE	Wed, Jul 31, 1996	9.75	9.75	9.75	9.75
130	NASDAQ	NICE	Tue, Jul 30, 1996	9.81	9.94	9.75	9.81
129	NASDAQ	NICE	Mon, Jul 29, 1996	10.06	10.06	9.81	9.81
128	NASDAQ	NICE	Fri, Jul 26, 1996	10.13	10.13	9.81	9.94
127	NASDAQ	NICE	Thu, Jul 25, 1996	9.31	10.13	9.31	10.00
126	NASDAQ	NICE	Wed, Jul 24, 1996	8.75	9.25	8.63	9.25
125	NASDAQ	NICE	Tue, Jul 23, 1996	9.00	9.75	9.00	9.00
124	NASDAQ	NICE	Mon, Jul 22, 1996	8.88	9.06	8.44	8.94
123	NASDAQ	NICE	Fri, Jul 19, 1996	9.31	9.31	8.88	9.00
122	NASDAQ	NICE	Thu, Jul 18, 1996	8.94	9.38	8.75	9.25
121	NASDAQ	NICE	Wed, Jul 17, 1996	8.06	9.25	7.88	8.75
120	NASDAQ	NICE	Tue, Jul 16, 1996	8.13	8.13	7.31	7.81
119	NASDAQ	NICE	Mon, Jul 15, 1996	8.94	8.94	8.00	8.19
118	NASDAQ	NICE	Fri, Jul 12, 1996	9.00	9.06	8.81	8.81
117	NASDAQ	NICE	Thu, Jul 11, 1996	9.25	9.25	8.75	8.94
116	NASDAQ	NICE	Wed, Jul 10, 1996	8.94	9.13	8.75	9.00
115	NASDAQ	NICE	Tue, Jul 9, 1996	9.25	9.25	8.75	9.03
114	NASDAQ	NICE	Mon, Jul 8, 1996	9.81	9.88	9.25	9.25
113	NASDAQ	NICE	Fri, Jul 5, 1996	10.06	10.38	10.00	10.06
112	NASDAQ	NICE	Wed, Jul 3, 1996	10.50	10.56	10.31	10.38
111	NASDAQ	NICE	Tue, Jul 2, 1996	10.50	10.50	10.00	10.44
110	NASDAQ	NICE	Mon, Jul 1, 1996	10.06	10.63	10.00	10.50
109	NASDAQ	NICE	Fri, Jun 28, 1996	9.19	10.00	9.13	9.50
108	NASDAQ	NICE	Thu, Jun 27, 1996	8.56	9.06	8.56	9.06
107	NASDAQ	NICE	Wed, Jun 26, 1996	8.94	8.94	8.63	8.75
106	NASDAQ	NICE	Tue, Jun 25, 1996	8.69	8.94	8.63	8.94
105	NASDAQ	NICE	Mon, Jun 24, 1996	9.44	9.44	8.69	8.88
104	NASDAQ	NICE	Fri, Jun 21, 1996	9.00	9.13	8.81	9.00
103	NASDAQ	NICE	Thu, Jun 20, 1996	8.94	9.06	8.25	8.75
102	NASDAQ	NICE	Wed, Jun 19, 1996	9.31	9.50	9.06	9.13
101	NASDAQ	NICE	Tue, Jun 18, 1996	10.13	10.19	9.13	9.38
100	NASDAQ	NICE	Mon, Jun 17, 1996	10.50	10.69	10.13	10.13
99	NASDAQ	NICE	Fri, Jun 14, 1996	11.38	11.38	10.19	10.34
98	NASDAQ	NICE	Thu, Jun 13, 1996	11.50	11.50	11.38	11.38
97	NASDAQ	NICE	Wed, Jun 12, 1996	11.44	11.56	11.16	11.50
96	NASDAQ	NICE	Tue, Jun 11, 1996	11.13	11.56	10.94	11.19
95	NASDAQ	NICE	Mon, Jun 10, 1996	11.19	11.31	10.94	10.94
94	NASDAQ	NICE	Fri, Jun 7, 1996	11.25	11.31	10.94	11.13
93	NASDAQ	NICE	Thu, Jun 6, 1996	12.00	12.00	11.31	11.31
92	NASDAQ	NICE	Wed, Jun 5, 1996	11.56	12.19	11.50	12.00
91	NASDAQ	NICE	Tue, Jun 4, 1996	10.56	11.38	10.50	11.31
90	NASDAQ	NICE	Mon, Jun 3, 1996	10.69	10.75	10.44	10.44
89	NASDAQ	NICE	Fri, May 31, 1996	10.50	10.69	10.38	10.56
88	NASDAQ	NICE	Thu, May 30, 1996	10.50	11.00	10.38	10.63
87	NASDAQ	NICE	Wed, May 29, 1996	11.13	11.31	10.88	11.06
86	NASDAQ	NICE	Tue, May 28, 1996	10.88	11.50	10.81	11.19
85	NASDAQ	NICE	Fri, May 24, 1996	9.63	11.50	9.63	10.88
84	NASDAQ	NICE	Thu, May 23, 1996	8.88	9.50	8.69	9.38
83	NASDAQ	NICE	Wed, May 22, 1996	9.19	9.19	8.75	8.81
82	NASDAQ	NICE	Tue, May 21, 1996	9.44	9.56	9.25	9.25
81	NASDAQ	NICE	Mon, May 20, 1996	9.63	9.63	9.44	9.44
80	NASDAQ	NICE	Fri, May 17, 1996	9.19	9.63	9.19	9.56
79	NASDAQ	NICE	Thu, May 16, 1996	9.19	9.38	9.06	9.06
78	NASDAQ	NICE	Wed, May 15, 1996	9.25	9.38	9.06	9.13
77	NASDAQ	NICE	Tue, May 14, 1996	8.81	9.38	8.69	9.16
76	NASDAQ	NICE	Mon, May 13, 1996	8.38	8.75	8.25	8.63
75	NASDAQ	NICE	Fri, May 10, 1996	8.00	8.50	7.88	8.31
74	NASDAQ	NICE	Thu, May 9, 1996	8.19	8.19	7.94	8.06
73	NASDAQ	NICE	Wed, May 8, 1996	8.31	8.50	7.81	8.19
72	NASDAQ	NICE	Tue, May 7, 1996	7.63	8.31	7.50	8.31
71	NASDAQ	NICE	Mon, May 6, 1996	7.56	7.69	7.44	7.56
70	NASDAQ	NICE	Fri, May 3, 1996	7.63	7.69	7.56	7.56
69	NASDAQ	NICE	Thu, May 2, 1996	7.63	7.75	7.63	7.63
68	NASDAQ	NICE	Wed, May 1, 1996	7.75	7.75	7.63	7.69
67	NASDAQ	NICE	Tue, Apr 30, 1996	7.63	7.75	7.63	7.66
66	NASDAQ	NICE	Mon, Apr 29, 1996	7.81	7.81	7.72	7.81
65	NASDAQ	NICE	Fri, Apr 26, 1996	7.88	7.94	7.81	7.94
64	NASDAQ	NICE	Thu, Apr 25, 1996	8.00	8.00	7.75	7.88
63	NASDAQ	NICE	Wed, Apr 24, 1996	8.00	8.13	7.81	8.00
62	NASDAQ	NICE	Tue, Apr 23, 1996	7.88	8.00	7.88	7.88
61	NASDAQ	NICE	Mon, Apr 22, 1996	8.13	8.13	7.88	7.94
60	NASDAQ	NICE	Fri, Apr 19, 1996	7.94	8.13	7.81	7.94
59	NASDAQ	NICE	Thu, Apr 18, 1996	7.69	7.94	7.63	7.88
58	NASDAQ	NICE	Wed, Apr 17, 1996	7.19	7.63	7.19	7.63
57	NASDAQ	NICE	Tue, Apr 16, 1996	7.19	7.25	7.19	7.19
56	NASDAQ	NICE	Mon, Apr 15, 1996	7.06	7.25	7.06	7.22
55	NASDAQ	NICE	Fri, Apr 12, 1996	7.25	7.25	7.06	7.06
54	NASDAQ	NICE	Thu, Apr 11, 1996	7.13	7.25	7.00	7.25
53	NASDAQ	NICE	Wed, Apr 10, 1996	7.31	7.31	7.13	7.13
52	NASDAQ	NICE	Tue, Apr 9, 1996	7.13	7.25	6.94	7.25
51	NASDAQ	NICE	Mon, Apr 8, 1996	6.88	7.06	6.81	7.06
50	NASDAQ	NICE	Thu, Apr 4, 1996	7.25	7.25	6.94	7.03
49	NASDAQ	NICE	Wed, Apr 3, 1996	6.94	7.19	6.69	7.13
48	NASDAQ	NICE	Tue, Apr 2, 1996	6.63	6.94	6.56	6.94
47	NASDAQ	NICE	Mon, Apr 1, 1996	6.63	6.63	6.50	6.50
46	NASDAQ	NICE	Fri, Mar 29, 1996	6.44	6.56	6.44	6.50
45	NASDAQ	NICE	Thu, Mar 28, 1996	6.44	6.56	6.44	6.56
44	NASDAQ	NICE	Wed, Mar 27, 1996	6.44	6.56	6.44	6.44
43	NASDAQ	NICE	Tue, Mar 26, 1996	6.50	6.63	6.50	6.56
42	NASDAQ	NICE	Mon, Mar 25, 1996	6.63	6.63	6.50	6.63
41	NASDAQ	NICE	Fri, Mar 22, 1996	6.44	6.63	6.44	6.63
40	NASDAQ	NICE	Thu, Mar 21, 1996	6.69	6.69	6.44	6.44
39	NASDAQ	NICE	Wed, Mar 20, 1996	6.81	6.88	6.56	6.63
38	NASDAQ	NICE	Tue, Mar 19, 1996	6.75	6.88	6.75	6.88
37	NASDAQ	NICE	Mon, Mar 18, 1996	6.75	6.88	6.75	6.75
36	NASDAQ	NICE	Fri, Mar 15, 1996	7.00	7.00	6.81	6.84
35	NASDAQ	NICE	Thu, Mar 14, 1996	7.13	7.19	6.94	7.00
34	NASDAQ	NICE	Wed, Mar 13, 1996	7.06	7.38	6.94	6.97
33	NASDAQ	NICE	Tue, Mar 12, 1996	6.44	6.75	6.38	6.75
32	NASDAQ	NICE	Mon, Mar 11, 1996	6.25	6.50	6.13	6.38
31	NASDAQ	NICE	Fri, Mar 8, 1996	6.63	6.75	6.22	6.31
30	NASDAQ	NICE	Thu, Mar 7, 1996	6.75	6.94	6.69	6.69
29	NASDAQ	NICE	Wed, Mar 6, 1996	6.81	6.94	6.75	6.94
28	NASDAQ	NICE	Tue, Mar 5, 1996	6.81	7.06	6.81	6.81
27	NASDAQ	NICE	Mon, Mar 4, 1996	6.88	7.00	6.81	6.84
26	NASDAQ	NICE	Fri, Mar 1, 1996	7.31	7.31	6.88	7.00
25	NASDAQ	NICE	Thu, Feb 29, 1996	6.94	7.31	6.88	7.25
24	NASDAQ	NICE	Wed, Feb 28, 1996	6.88	7.13	6.75	6.91
23	NASDAQ	NICE	Tue, Feb 27, 1996	7.63	7.63	6.84	6.88
22	NASDAQ	NICE	Mon, Feb 26, 1996	6.88	7.78	6.88	7.53
21	NASDAQ	NICE	Fri, Feb 23, 1996	6.44	7.06	6.38	7.00
20	NASDAQ	NICE	Thu, Feb 22, 1996	6.13	6.50	6.06	6.38
19	NASDAQ	NICE	Wed, Feb 21, 1996	5.44	6.06	5.44	5.94
18	NASDAQ	NICE	Tue, Feb 20, 1996	5.31	5.38	5.19	5.31
17	NASDAQ	NICE	Fri, Feb 16, 1996	5.13	5.25	5.13	5.13
16	NASDAQ	NICE	Thu, Feb 15, 1996	5.19	5.25	5.13	5.13
15	NASDAQ	NICE	Wed, Feb 14, 1996	5.25	5.25	5.13	5.13
14	NASDAQ	NICE	Tue, Feb 13, 1996	5.13	5.19	5.06	5.09
13	NASDAQ	NICE	Mon, Feb 12, 1996	5.13	5.31	5.13	5.19
12	NASDAQ	NICE	Fri, Feb 9, 1996	5.06	5.19	5.06	5.19
11	NASDAQ	NICE	Thu, Feb 8, 1996	5.19	5.19	5.06	5.06
10	NASDAQ	NICE	Wed, Feb 7, 1996	5.06	5.19	5.06	5.06
9	NASDAQ	NICE	Tue, Feb 6, 1996	5.25	5.25	5.06	5.13
8	NASDAQ	NICE	Mon, Feb 5, 1996	5.25	5.25	5.06	5.22
7	NASDAQ	NICE	Fri, Feb 2, 1996	5.19	5.25	5.13	5.25
6	NASDAQ	NICE	Thu, Feb 1, 1996	5.31	5.31	5.19	5.19
5	NASDAQ	NICE	Wed, Jan 31, 1996	5.00	5.37	5.00	5.19
4	NASDAQ	NICE	Tue, Jan 30, 1996	5.13	5.13	5.00	5.03
3	NASDAQ	NICE	Mon, Jan 29, 1996	5.00	5.13	5.00	5.00
2	NASDAQ	NICE	Fri, Jan 26, 1996	5.13	5.13	5.00	5.00
1	NASDAQ	NICE	Thu, Jan 25, 1996	5.06	5.25	4.98	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

NICE Ltd - American Depositary Shares each representing one Ordinary Share NASDAQ:NICE 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