Outbrain Inc NASDAQ:OB Historical Prices

Below are the 3106 trading days of historical prices for OB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3106	NASDAQ	OB	Tue, Jan 17, 2023	4.27	4.30	4.13	4.27
3105	NASDAQ	OB	Fri, Jan 13, 2023	4.13	4.31	4.13	4.30
3104	NASDAQ	OB	Thu, Jan 12, 2023	4.24	4.33	4.08	4.18
3103	NASDAQ	OB	Wed, Jan 11, 2023	4.29	4.31	4.19	4.24
3102	NASDAQ	OB	Tue, Jan 10, 2023	4.21	4.26	4.14	4.25
3101	NASDAQ	OB	Mon, Jan 9, 2023	4.07	4.26	4.05	4.16
3100	NASDAQ	OB	Fri, Jan 6, 2023	3.95	4.07	3.88	4.03
3099	NASDAQ	OB	Thu, Jan 5, 2023	3.93	3.99	3.87	3.91
3098	NASDAQ	OB	Wed, Jan 4, 2023	3.92	4.05	3.91	3.96
3097	NASDAQ	OB	Tue, Jan 3, 2023	3.65	3.96	3.65	3.87
3096	NASDAQ	OB	Fri, Dec 30, 2022	3.63	3.79	3.47	3.62
3095	NASDAQ	OB	Thu, Dec 29, 2022	3.44	3.72	3.37	3.69
3094	NASDAQ	OB	Wed, Dec 28, 2022	3.44	3.51	3.34	3.36
3093	NASDAQ	OB	Tue, Dec 27, 2022	3.51	3.57	3.43	3.45
3092	NASDAQ	OB	Fri, Dec 23, 2022	3.52	3.61	3.44	3.57
3091	NASDAQ	OB	Thu, Dec 22, 2022	3.74	3.74	3.44	3.53
3090	NASDAQ	OB	Wed, Dec 21, 2022	3.65	3.86	3.60	3.79
3089	NASDAQ	OB	Tue, Dec 20, 2022	3.78	3.82	3.62	3.65
3088	NASDAQ	OB	Mon, Dec 19, 2022	3.92	4.06	3.75	3.83
3087	NASDAQ	OB	Fri, Dec 16, 2022	3.55	3.99	3.48	3.97
3086	NASDAQ	OB	Thu, Dec 15, 2022	3.42	3.46	3.36	3.39
3085	NASDAQ	OB	Wed, Dec 14, 2022	3.54	3.60	3.42	3.51
3084	NASDAQ	OB	Tue, Dec 13, 2022	3.69	3.81	3.45	3.47
3083	NASDAQ	OB	Mon, Dec 12, 2022	3.40	3.59	3.33	3.57
3082	NASDAQ	OB	Fri, Dec 9, 2022	3.46	3.59	3.39	3.40
3081	NASDAQ	OB	Thu, Dec 8, 2022	3.54	3.69	3.46	3.49
3080	NASDAQ	OB	Wed, Dec 7, 2022	3.56	3.69	3.49	3.55
3079	NASDAQ	OB	Tue, Dec 6, 2022	3.77	3.77	3.49	3.61
3078	NASDAQ	OB	Mon, Dec 5, 2022	3.81	3.88	3.76	3.78
3077	NASDAQ	OB	Fri, Dec 2, 2022	3.82	3.90	3.61	3.85
3076	NASDAQ	OB	Thu, Dec 1, 2022	3.89	4.03	3.76	3.86
3075	NASDAQ	OB	Wed, Nov 30, 2022	3.70	3.91	3.57	3.88
3074	NASDAQ	OB	Tue, Nov 29, 2022	3.61	3.75	3.54	3.68
3073	NASDAQ	OB	Mon, Nov 28, 2022	4.16	4.19	3.45	3.64
3072	NASDAQ	OB	Fri, Nov 25, 2022	4.04	4.13	3.98	4.04
3071	NASDAQ	OB	Wed, Nov 23, 2022	4.16	4.20	4.09	4.10
3070	NASDAQ	OB	Tue, Nov 22, 2022	4.19	4.21	4.03	4.17
3069	NASDAQ	OB	Mon, Nov 21, 2022	4.05	4.24	4.04	4.19
3068	NASDAQ	OB	Fri, Nov 18, 2022	4.21	4.21	4.03	4.08
3067	NASDAQ	OB	Thu, Nov 17, 2022	4.06	4.26	4.05	4.12
3066	NASDAQ	OB	Wed, Nov 16, 2022	4.19	4.26	4.06	4.17
3065	NASDAQ	OB	Tue, Nov 15, 2022	4.28	4.39	4.05	4.13
3064	NASDAQ	OB	Mon, Nov 14, 2022	4.22	4.41	4.20	4.22
3063	NASDAQ	OB	Fri, Nov 11, 2022	4.22	4.52	4.20	4.46
3062	NASDAQ	OB	Thu, Nov 10, 2022	4.13	4.58	4.04	4.40
3061	NASDAQ	OB	Wed, Nov 9, 2022	3.90	4.02	3.68	3.75
3060	NASDAQ	OB	Tue, Nov 8, 2022	3.95	4.04	3.68	3.91
3059	NASDAQ	OB	Mon, Nov 7, 2022	3.83	4.02	3.70	3.93
3058	NASDAQ	OB	Fri, Nov 4, 2022	3.99	4.00	3.63	3.76
3057	NASDAQ	OB	Thu, Nov 3, 2022	4.13	4.21	3.94	3.95
3056	NASDAQ	OB	Wed, Nov 2, 2022	4.35	4.41	4.20	4.20
3055	NASDAQ	OB	Tue, Nov 1, 2022	4.34	4.43	4.26	4.35
3054	NASDAQ	OB	Mon, Oct 31, 2022	4.25	4.34	4.05	4.28
3053	NASDAQ	OB	Fri, Oct 28, 2022	4.23	4.31	4.04	4.29
3052	NASDAQ	OB	Thu, Oct 27, 2022	4.24	4.32	3.94	4.20
3051	NASDAQ	OB	Wed, Oct 26, 2022	4.30	4.40	4.03	4.22
3050	NASDAQ	OB	Tue, Oct 25, 2022	4.15	4.35	4.08	4.31
3049	NASDAQ	OB	Mon, Oct 24, 2022	4.15	4.17	3.94	4.11
3048	NASDAQ	OB	Fri, Oct 21, 2022	4.05	4.14	3.93	4.14
3047	NASDAQ	OB	Thu, Oct 20, 2022	3.98	4.17	3.90	4.03
3046	NASDAQ	OB	Wed, Oct 19, 2022	4.09	4.12	3.88	3.97
3045	NASDAQ	OB	Tue, Oct 18, 2022	4.22	4.36	4.10	4.15
3044	NASDAQ	OB	Mon, Oct 17, 2022	3.99	4.23	3.97	4.20
3043	NASDAQ	OB	Fri, Oct 14, 2022	4.06	4.08	3.91	3.92
3042	NASDAQ	OB	Thu, Oct 13, 2022	3.84	4.07	3.71	4.02
3041	NASDAQ	OB	Wed, Oct 12, 2022	3.91	3.99	3.84	3.94
3040	NASDAQ	OB	Tue, Oct 11, 2022	3.95	3.99	3.80	3.93
3039	NASDAQ	OB	Mon, Oct 10, 2022	4.05	4.05	3.89	3.97
3038	NASDAQ	OB	Fri, Oct 7, 2022	4.17	4.21	3.99	4.06
3037	NASDAQ	OB	Thu, Oct 6, 2022	4.13	4.27	4.08	4.23
3036	NASDAQ	OB	Wed, Oct 5, 2022	3.86	4.15	3.86	4.12
3035	NASDAQ	OB	Tue, Oct 4, 2022	3.67	4.03	3.66	3.94
3034	NASDAQ	OB	Mon, Oct 3, 2022	3.68	3.73	3.57	3.62
3033	NASDAQ	OB	Fri, Sep 30, 2022	3.59	3.75	3.59	3.65
3032	NASDAQ	OB	Thu, Sep 29, 2022	3.60	3.61	3.51	3.61
3031	NASDAQ	OB	Wed, Sep 28, 2022	3.64	3.72	3.59	3.63
3030	NASDAQ	OB	Tue, Sep 27, 2022	3.63	3.75	3.60	3.65
3029	NASDAQ	OB	Mon, Sep 26, 2022	3.65	3.78	3.56	3.60
3028	NASDAQ	OB	Fri, Sep 23, 2022	3.64	3.79	3.63	3.66
3027	NASDAQ	OB	Thu, Sep 22, 2022	3.54	3.78	3.46	3.72
3026	NASDAQ	OB	Tue, Sep 20, 2022	3.65	3.76	3.56	3.57
3025	NASDAQ	OB	Mon, Sep 19, 2022	3.57	3.76	3.45	3.74
3024	NASDAQ	OB	Fri, Sep 16, 2022	3.83	3.86	3.52	3.61
3023	NASDAQ	OB	Thu, Sep 15, 2022	4.00	4.05	3.89	3.90
3022	NASDAQ	OB	Wed, Sep 14, 2022	4.14	4.15	3.86	4.00
3021	NASDAQ	OB	Tue, Sep 13, 2022	4.26	4.26	4.09	4.14
3020	NASDAQ	OB	Mon, Sep 12, 2022	4.26	4.43	4.26	4.34
3019	NASDAQ	OB	Fri, Sep 9, 2022	4.26	4.40	4.20	4.26
3018	NASDAQ	OB	Thu, Sep 8, 2022	4.18	4.25	4.07	4.22
3017	NASDAQ	OB	Wed, Sep 7, 2022	4.23	4.38	4.17	4.25
3016	NASDAQ	OB	Tue, Sep 6, 2022	4.27	4.34	4.17	4.27
3015	NASDAQ	OB	Fri, Sep 2, 2022	4.43	4.43	4.26	4.29
3014	NASDAQ	OB	Thu, Sep 1, 2022	4.35	4.40	4.17	4.38
3013	NASDAQ	OB	Wed, Aug 31, 2022	4.51	4.60	4.38	4.41
3012	NASDAQ	OB	Tue, Aug 30, 2022	4.77	4.87	4.49	4.51
3011	NASDAQ	OB	Mon, Aug 29, 2022	4.68	4.90	4.66	4.74
3010	NASDAQ	OB	Fri, Aug 26, 2022	4.78	4.88	4.68	4.75
3009	NASDAQ	OB	Thu, Aug 25, 2022	4.73	4.89	4.65	4.81
3008	NASDAQ	OB	Wed, Aug 24, 2022	4.38	4.72	4.26	4.69
3007	NASDAQ	OB	Tue, Aug 23, 2022	4.39	4.56	4.33	4.42
3006	NASDAQ	OB	Mon, Aug 22, 2022	4.58	4.63	4.37	4.42
3005	NASDAQ	OB	Fri, Aug 19, 2022	4.90	4.90	4.57	4.59
3004	NASDAQ	OB	Thu, Aug 18, 2022	4.95	5.10	4.73	4.99
3003	NASDAQ	OB	Wed, Aug 17, 2022	5.33	5.33	4.94	4.96
3002	NASDAQ	OB	Tue, Aug 16, 2022	5.75	5.87	5.22	5.32
3001	NASDAQ	OB	Mon, Aug 15, 2022	5.70	6.11	5.60	5.99
3000	NASDAQ	OB	Fri, Aug 12, 2022	5.20	5.97	5.10	5.80
2999	NASDAQ	OB	Thu, Aug 11, 2022	6.35	6.35	5.12	5.13
2998	NASDAQ	OB	Wed, Aug 10, 2022	6.55	6.92	6.47	6.72
2997	NASDAQ	OB	Tue, Aug 9, 2022	6.34	6.51	6.23	6.43
2996	NASDAQ	OB	Mon, Aug 8, 2022	6.15	6.52	6.15	6.43
2995	NASDAQ	OB	Fri, Aug 5, 2022	6.02	6.20	5.86	6.14
2994	NASDAQ	OB	Thu, Aug 4, 2022	5.99	6.19	5.89	6.16
2993	NASDAQ	OB	Wed, Aug 3, 2022	5.85	6.14	5.81	5.98
2992	NASDAQ	OB	Tue, Aug 2, 2022	5.57	5.88	5.56	5.84
2991	NASDAQ	OB	Mon, Aug 1, 2022	5.52	5.68	5.36	5.62
2990	NASDAQ	OB	Fri, Jul 29, 2022	5.60	5.64	5.39	5.60
2989	NASDAQ	OB	Thu, Jul 28, 2022	5.40	5.56	5.26	5.53
2988	NASDAQ	OB	Wed, Jul 27, 2022	5.30	5.44	5.21	5.43
2987	NASDAQ	OB	Tue, Jul 26, 2022	5.24	5.38	5.12	5.26
2986	NASDAQ	OB	Mon, Jul 25, 2022	5.21	5.33	4.82	5.33
2985	NASDAQ	OB	Fri, Jul 22, 2022	5.62	5.62	5.20	5.25
2984	NASDAQ	OB	Thu, Jul 21, 2022	5.43	5.69	5.43	5.64
2983	NASDAQ	OB	Wed, Jul 20, 2022	5.32	5.55	5.26	5.47
2982	NASDAQ	OB	Tue, Jul 19, 2022	5.27	5.53	5.27	5.32
2981	NASDAQ	OB	Mon, Jul 18, 2022	5.38	5.54	5.28	5.30
2980	NASDAQ	OB	Fri, Jul 15, 2022	5.22	5.38	5.18	5.38
2979	NASDAQ	OB	Thu, Jul 14, 2022	5.29	5.38	4.98	5.11
2978	NASDAQ	OB	Wed, Jul 13, 2022	5.05	5.36	5.05	5.30
2977	NASDAQ	OB	Tue, Jul 12, 2022	5.10	5.24	5.08	5.16
2976	NASDAQ	OB	Mon, Jul 11, 2022	5.19	5.33	5.05	5.08
2975	NASDAQ	OB	Fri, Jul 8, 2022	5.17	5.26	5.08	5.22
2974	NASDAQ	OB	Thu, Jul 7, 2022	5.13	5.31	5.13	5.20
2973	NASDAQ	OB	Wed, Jul 6, 2022	5.35	5.46	5.13	5.16
2972	NASDAQ	OB	Tue, Jul 5, 2022	5.01	5.39	4.74	5.39
2971	NASDAQ	OB	Fri, Jul 1, 2022	4.96	5.17	4.83	5.07
2970	NASDAQ	OB	Thu, Jun 30, 2022	4.96	5.09	4.85	5.03
2969	NASDAQ	OB	Wed, Jun 29, 2022	5.04	5.17	4.95	5.02
2968	NASDAQ	OB	Tue, Jun 28, 2022	5.41	5.43	5.06	5.07
2967	NASDAQ	OB	Mon, Jun 27, 2022	5.51	5.65	5.29	5.37
2966	NASDAQ	OB	Fri, Jun 24, 2022	5.47	5.65	5.33	5.45
2965	NASDAQ	OB	Thu, Jun 23, 2022	5.18	5.46	4.98	5.44
2964	NASDAQ	OB	Wed, Jun 22, 2022	5.00	5.32	5.00	5.16
2963	NASDAQ	OB	Tue, Jun 21, 2022	5.12	5.38	5.04	5.07
2962	NASDAQ	OB	Fri, Jun 17, 2022	4.70	5.22	4.69	5.15
2961	NASDAQ	OB	Thu, Jun 16, 2022	5.15	5.20	4.60	4.66
2960	NASDAQ	OB	Wed, Jun 15, 2022	5.55	5.60	5.35	5.56
2959	NASDAQ	OB	Mon, Jun 13, 2022	5.12	5.50	4.85	5.46
2958	NASDAQ	OB	Fri, Jun 10, 2022	5.43	5.67	5.33	5.39
2957	NASDAQ	OB	Thu, Jun 9, 2022	5.81	5.84	5.51	5.53
2956	NASDAQ	OB	Wed, Jun 8, 2022	5.95	6.06	5.82	5.84
2955	NASDAQ	OB	Tue, Jun 7, 2022	5.83	6.02	5.70	6.00
2954	NASDAQ	OB	Mon, Jun 6, 2022	6.05	6.13	5.69	5.89
2953	NASDAQ	OB	Fri, Jun 3, 2022	5.87	6.00	5.74	5.95
2952	NASDAQ	OB	Thu, Jun 2, 2022	5.74	6.16	5.67	5.99
2951	NASDAQ	OB	Wed, Jun 1, 2022	6.20	6.29	5.83	5.84
2950	NASDAQ	OB	Tue, May 31, 2022	6.10	6.26	5.86	6.14
2949	NASDAQ	OB	Fri, May 27, 2022	6.05	6.27	5.98	6.13
2948	NASDAQ	OB	Thu, May 26, 2022	5.84	6.03	5.61	5.93
2947	NASDAQ	OB	Wed, May 25, 2022	5.64	5.80	5.53	5.71
2946	NASDAQ	OB	Tue, May 24, 2022	5.81	5.81	5.47	5.72
2945	NASDAQ	OB	Mon, May 23, 2022	5.98	6.10	5.71	5.98
2944	NASDAQ	OB	Fri, May 20, 2022	6.32	6.32	5.75	5.92
2943	NASDAQ	OB	Thu, May 19, 2022	5.85	6.29	5.76	6.11
2942	NASDAQ	OB	Wed, May 18, 2022	5.95	6.25	5.66	5.84
2941	NASDAQ	OB	Tue, May 17, 2022	5.90	6.04	5.70	6.02
2940	NASDAQ	OB	Mon, May 16, 2022	6.11	6.15	5.59	5.80
2939	NASDAQ	OB	Fri, May 13, 2022	6.30	6.47	5.79	6.05
2938	NASDAQ	OB	Thu, May 12, 2022	7.00	7.00	5.59	6.28
2937	NASDAQ	OB	Wed, May 11, 2022	8.93	8.98	7.82	7.89
2936	NASDAQ	OB	Tue, May 10, 2022	8.72	9.13	8.68	8.95
2935	NASDAQ	OB	Mon, May 9, 2022	8.86	9.11	8.48	8.53
2934	NASDAQ	OB	Fri, May 6, 2022	9.28	9.36	8.83	8.91
2933	NASDAQ	OB	Thu, May 5, 2022	9.51	9.51	9.05	9.25
2932	NASDAQ	OB	Wed, May 4, 2022	9.29	9.75	8.92	9.71
2931	NASDAQ	OB	Tue, May 3, 2022	9.12	9.44	9.09	9.23
2930	NASDAQ	OB	Mon, May 2, 2022	9.07	9.30	8.82	9.28
2929	NASDAQ	OB	Fri, Apr 29, 2022	9.37	9.55	8.97	9.00
2928	NASDAQ	OB	Thu, Apr 28, 2022	9.52	9.63	9.14	9.50
2927	NASDAQ	OB	Wed, Apr 27, 2022	9.40	9.59	9.00	9.36
2926	NASDAQ	OB	Tue, Apr 26, 2022	9.95	10.00	9.38	9.42
2925	NASDAQ	OB	Mon, Apr 25, 2022	9.82	10.09	9.80	10.08
2924	NASDAQ	OB	Fri, Apr 22, 2022	9.96	10.06	9.82	9.94
2923	NASDAQ	OB	Thu, Apr 21, 2022	10.27	10.34	9.79	9.92
2922	NASDAQ	OB	Wed, Apr 20, 2022	10.36	10.36	10.06	10.09
2921	NASDAQ	OB	Tue, Apr 19, 2022	9.95	10.46	9.93	10.35
2920	NASDAQ	OB	Mon, Apr 18, 2022	9.89	10.10	9.81	10.05
2919	NASDAQ	OB	Thu, Apr 14, 2022	10.26	10.26	9.98	10.08
2918	NASDAQ	OB	Wed, Apr 13, 2022	10.02	10.27	9.87	10.19
2917	NASDAQ	OB	Tue, Apr 12, 2022	10.38	10.43	10.00	10.02
2916	NASDAQ	OB	Mon, Apr 11, 2022	10.39	10.57	10.22	10.25
2915	NASDAQ	OB	Fri, Apr 8, 2022	10.48	10.90	10.28	10.45
2914	NASDAQ	OB	Thu, Apr 7, 2022	10.67	10.67	10.27	10.50
2913	NASDAQ	OB	Wed, Apr 6, 2022	10.72	10.79	10.39	10.50
2912	NASDAQ	OB	Tue, Apr 5, 2022	11.24	11.28	10.83	10.91
2911	NASDAQ	OB	Mon, Apr 4, 2022	11.06	11.41	11.01	11.24
2910	NASDAQ	OB	Fri, Apr 1, 2022	10.74	10.96	10.61	10.92
2909	NASDAQ	OB	Thu, Mar 31, 2022	11.06	11.17	10.72	10.73
2908	NASDAQ	OB	Wed, Mar 30, 2022	11.34	11.54	10.97	11.02
2907	NASDAQ	OB	Tue, Mar 29, 2022	11.17	11.46	11.03	11.33
2906	NASDAQ	OB	Mon, Mar 28, 2022	10.88	11.07	10.79	11.06
2905	NASDAQ	OB	Fri, Mar 25, 2022	11.08	11.15	10.67	10.88
2904	NASDAQ	OB	Thu, Mar 24, 2022	10.92	11.04	10.57	11.02
2903	NASDAQ	OB	Wed, Mar 23, 2022	11.20	11.32	10.83	10.87
2902	NASDAQ	OB	Tue, Mar 22, 2022	11.28	11.65	11.20	11.38
2901	NASDAQ	OB	Mon, Mar 21, 2022	11.17	11.62	11.05	11.17
2900	NASDAQ	OB	Fri, Mar 18, 2022	11.17	11.80	11.04	11.18
2899	NASDAQ	OB	Thu, Mar 17, 2022	10.96	11.42	10.96	11.29
2898	NASDAQ	OB	Wed, Mar 16, 2022	10.95	11.58	10.95	11.21
2897	NASDAQ	OB	Tue, Mar 15, 2022	10.12	11.20	10.12	10.93
2896	NASDAQ	OB	Mon, Mar 14, 2022	10.95	11.12	10.12	10.17
2895	NASDAQ	OB	Fri, Mar 11, 2022	11.41	11.50	10.99	11.01
2894	NASDAQ	OB	Thu, Mar 10, 2022	11.71	11.81	11.21	11.39
2893	NASDAQ	OB	Wed, Mar 9, 2022	11.16	11.88	11.03	11.78
2892	NASDAQ	OB	Tue, Mar 8, 2022	10.87	11.44	10.66	11.01
2891	NASDAQ	OB	Mon, Mar 7, 2022	10.51	11.37	10.45	10.86
2890	NASDAQ	OB	Fri, Mar 4, 2022	10.88	10.96	10.56	10.63
2889	NASDAQ	OB	Thu, Mar 3, 2022	11.51	11.70	10.87	11.01
2888	NASDAQ	OB	Wed, Mar 2, 2022	12.02	12.42	11.33	11.79
2887	NASDAQ	OB	Tue, Mar 1, 2022	13.40	13.40	11.39	12.00
2886	NASDAQ	OB	Mon, Feb 28, 2022	13.35	13.75	12.44	13.04
2885	NASDAQ	OB	Fri, Feb 25, 2022	13.65	14.14	13.53	13.83
2884	NASDAQ	OB	Thu, Feb 24, 2022	12.25	13.73	12.01	13.69
2883	NASDAQ	OB	Wed, Feb 23, 2022	12.70	13.23	12.55	12.76
2882	NASDAQ	OB	Tue, Feb 22, 2022	11.93	12.90	11.74	12.61
2881	NASDAQ	OB	Fri, Feb 18, 2022	12.26	12.26	11.66	11.92
2880	NASDAQ	OB	Thu, Feb 17, 2022	12.83	12.85	12.11	12.14
2879	NASDAQ	OB	Wed, Feb 16, 2022	13.08	13.08	12.52	12.93
2878	NASDAQ	OB	Tue, Feb 15, 2022	13.10	13.19	12.78	13.15
2877	NASDAQ	OB	Mon, Feb 14, 2022	12.83	13.47	12.51	12.89
2876	NASDAQ	OB	Fri, Feb 11, 2022	13.71	13.71	12.81	12.88
2875	NASDAQ	OB	Thu, Feb 10, 2022	13.39	13.94	13.33	13.59
2874	NASDAQ	OB	Wed, Feb 9, 2022	13.89	13.89	13.53	13.73
2873	NASDAQ	OB	Tue, Feb 8, 2022	13.08	13.82	12.97	13.76
2872	NASDAQ	OB	Mon, Feb 7, 2022	13.14	13.50	12.78	13.19
2871	NASDAQ	OB	Fri, Feb 4, 2022	12.43	13.23	12.01	13.14
2870	NASDAQ	OB	Thu, Feb 3, 2022	12.25	12.51	11.79	12.51
2869	NASDAQ	OB	Wed, Feb 2, 2022	13.50	13.50	12.44	12.47
2868	NASDAQ	OB	Tue, Feb 1, 2022	12.68	13.61	12.57	13.59
2867	NASDAQ	OB	Mon, Jan 31, 2022	12.00	12.80	11.75	12.62
2866	NASDAQ	OB	Fri, Jan 28, 2022	12.26	12.45	11.71	12.00
2865	NASDAQ	OB	Thu, Jan 27, 2022	13.19	13.33	12.39	12.47
2864	NASDAQ	OB	Wed, Jan 26, 2022	12.80	13.24	12.63	13.03
2863	NASDAQ	OB	Tue, Jan 25, 2022	12.33	12.95	12.25	12.66
2862	NASDAQ	OB	Mon, Jan 24, 2022	12.55	12.74	11.56	12.58
2861	NASDAQ	OB	Fri, Jan 21, 2022	14.31	14.31	12.91	12.99
2860	NASDAQ	OB	Thu, Jan 20, 2022	14.79	15.70	14.32	14.38
2859	NASDAQ	OB	Wed, Jan 19, 2022	13.51	15.23	13.34	14.99
2858	NASDAQ	OB	Tue, Jan 18, 2022	14.60	14.60	13.82	14.21
2857	NASDAQ	OB	Fri, Jan 14, 2022	14.35	14.61	13.89	14.60
2856	NASDAQ	OB	Thu, Jan 13, 2022	15.13	15.45	14.14	14.24
2855	NASDAQ	OB	Wed, Jan 12, 2022	15.07	15.32	14.81	14.98
2854	NASDAQ	OB	Tue, Jan 11, 2022	14.41	15.35	14.33	14.98
2853	NASDAQ	OB	Mon, Jan 10, 2022	14.37	14.46	14.00	14.30
2852	NASDAQ	OB	Fri, Jan 7, 2022	14.69	15.31	14.49	14.52
2851	NASDAQ	OB	Thu, Jan 6, 2022	13.98	14.59	13.66	14.17
2850	NASDAQ	OB	Wed, Jan 5, 2022	14.17	14.60	13.50	13.60
2849	NASDAQ	OB	Tue, Jan 4, 2022	13.89	14.24	13.70	14.14
2848	NASDAQ	OB	Mon, Jan 3, 2022	14.00	14.68	13.51	13.77
2847	NASDAQ	OB	Fri, Dec 31, 2021	14.00	14.09	13.63	14.00
2846	NASDAQ	OB	Thu, Dec 30, 2021	13.53	14.39	13.52	14.01
2845	NASDAQ	OB	Wed, Dec 29, 2021	13.58	13.67	13.28	13.58
2844	NASDAQ	OB	Mon, Dec 27, 2021	14.24	14.24	13.40	13.82
2843	NASDAQ	OB	Wed, Dec 22, 2021	13.96	14.20	13.69	13.93
2842	NASDAQ	OB	Tue, Dec 21, 2021	13.60	14.17	13.56	13.88
2841	NASDAQ	OB	Fri, Dec 17, 2021	13.37	14.25	13.00	13.96
2840	NASDAQ	OB	Thu, Dec 16, 2021	14.31	14.38	13.28	13.45
2839	NASDAQ	OB	Wed, Dec 15, 2021	13.50	14.14	13.00	14.00
2838	NASDAQ	OB	Tue, Dec 14, 2021	13.45	13.84	13.01	13.50
2837	NASDAQ	OB	Mon, Dec 13, 2021	14.01	14.07	13.48	13.64
2836	NASDAQ	OB	Fri, Dec 10, 2021	14.60	15.00	14.09	14.19
2835	NASDAQ	OB	Thu, Dec 9, 2021	15.12	15.63	14.31	14.49
2834	NASDAQ	OB	Wed, Dec 8, 2021	15.32	15.54	14.70	15.22
2833	NASDAQ	OB	Tue, Dec 7, 2021	15.11	15.73	14.84	15.32
2832	NASDAQ	OB	Mon, Dec 6, 2021	14.57	15.08	14.02	14.82
2831	NASDAQ	OB	Fri, Dec 3, 2021	14.50	14.59	13.34	14.48
2830	NASDAQ	OB	Thu, Dec 2, 2021	14.30	14.91	13.69	14.40
2829	NASDAQ	OB	Wed, Dec 1, 2021	15.05	15.30	13.92	14.37
2828	NASDAQ	OB	Tue, Nov 30, 2021	14.72	15.28	14.33	15.09
2827	NASDAQ	OB	Mon, Nov 29, 2021	15.18	15.41	14.25	14.85
2826	NASDAQ	OB	Wed, Nov 24, 2021	14.09	15.23	14.04	15.16
2825	NASDAQ	OB	Tue, Nov 23, 2021	14.57	14.67	13.72	14.18
2824	NASDAQ	OB	Mon, Nov 22, 2021	15.61	15.78	14.43	14.57
2823	NASDAQ	OB	Fri, Nov 19, 2021	16.38	16.50	15.03	15.42
2822	NASDAQ	OB	Thu, Nov 18, 2021	16.62	16.62	16.10	16.47
2821	NASDAQ	OB	Wed, Nov 17, 2021	16.64	16.73	16.27	16.62
2820	NASDAQ	OB	Tue, Nov 16, 2021	16.82	16.92	15.74	16.58
2819	NASDAQ	OB	Mon, Nov 15, 2021	16.40	16.86	16.07	16.80
2818	NASDAQ	OB	Fri, Nov 12, 2021	16.31	16.49	16.01	16.32
2817	NASDAQ	OB	Thu, Nov 11, 2021	17.00	17.74	15.81	16.05
2816	NASDAQ	OB	Wed, Nov 10, 2021	16.61	17.10	16.61	16.77
2815	NASDAQ	OB	Tue, Nov 9, 2021	16.63	16.79	16.13	16.58
2814	NASDAQ	OB	Mon, Nov 8, 2021	16.44	16.75	16.32	16.59
2813	NASDAQ	OB	Fri, Nov 5, 2021	16.79	16.88	16.18	16.42
2812	NASDAQ	OB	Thu, Nov 4, 2021	16.97	17.06	16.35	16.61
2811	NASDAQ	OB	Wed, Nov 3, 2021	16.38	17.08	16.34	16.87
2810	NASDAQ	OB	Tue, Nov 2, 2021	16.78	16.78	16.34	16.41
2809	NASDAQ	OB	Mon, Nov 1, 2021	16.94	17.08	16.59	16.76
2808	NASDAQ	OB	Thu, Oct 28, 2021	16.15	16.63	16.05	16.58
2807	NASDAQ	OB	Wed, Oct 27, 2021	16.44	16.75	15.69	16.09
2806	NASDAQ	OB	Tue, Oct 26, 2021	17.16	17.22	16.33	16.51
2805	NASDAQ	OB	Mon, Oct 25, 2021	16.48	17.08	16.23	17.03
2804	NASDAQ	OB	Fri, Oct 22, 2021	16.93	16.93	16.35	16.51
2803	NASDAQ	OB	Thu, Oct 21, 2021	16.36	17.27	16.29	16.93
2802	NASDAQ	OB	Wed, Oct 20, 2021	16.32	16.50	16.18	16.25
2801	NASDAQ	OB	Tue, Oct 19, 2021	16.40	16.54	16.13	16.31
2800	NASDAQ	OB	Mon, Oct 18, 2021	15.76	16.69	15.52	16.40
2799	NASDAQ	OB	Fri, Oct 15, 2021	16.33	16.33	15.84	15.97
2798	NASDAQ	OB	Thu, Oct 14, 2021	16.11	16.53	15.61	16.11
2797	NASDAQ	OB	Wed, Oct 13, 2021	15.67	16.06	15.51	15.84
2796	NASDAQ	OB	Tue, Oct 12, 2021	15.88	16.09	15.32	15.57
2795	NASDAQ	OB	Mon, Oct 11, 2021	15.91	16.02	15.59	15.80
2794	NASDAQ	OB	Fri, Oct 8, 2021	16.20	16.43	15.81	15.93
2793	NASDAQ	OB	Thu, Oct 7, 2021	15.70	16.37	15.26	16.11
2792	NASDAQ	OB	Wed, Oct 6, 2021	15.74	16.00	15.29	15.65
2791	NASDAQ	OB	Tue, Oct 5, 2021	15.17	16.15	15.10	15.96
2790	NASDAQ	OB	Mon, Oct 4, 2021	15.66	15.89	15.00	15.07
2789	NASDAQ	OB	Fri, Oct 1, 2021	14.97	15.90	14.63	15.76
2788	NASDAQ	OB	Thu, Sep 30, 2021	15.77	15.91	14.75	14.80
2787	NASDAQ	OB	Wed, Sep 29, 2021	15.88	16.03	15.54	15.62
2786	NASDAQ	OB	Tue, Sep 28, 2021	16.74	16.75	15.79	15.88
2785	NASDAQ	OB	Mon, Sep 27, 2021	16.31	17.01	16.01	16.90
2784	NASDAQ	OB	Fri, Sep 24, 2021	15.63	16.56	15.50	16.28
2783	NASDAQ	OB	Thu, Sep 23, 2021	15.11	15.72	14.91	15.71
2782	NASDAQ	OB	Wed, Sep 22, 2021	15.08	15.23	14.60	15.09
2781	NASDAQ	OB	Tue, Sep 21, 2021	14.94	15.11	14.42	14.93
2780	NASDAQ	OB	Mon, Sep 20, 2021	15.50	15.50	14.62	14.88
2779	NASDAQ	OB	Fri, Sep 17, 2021	16.53	16.66	15.41	15.46
2778	NASDAQ	OB	Thu, Sep 16, 2021	16.80	16.84	16.31	16.68
2777	NASDAQ	OB	Wed, Sep 15, 2021	16.94	17.16	16.50	16.81
2776	NASDAQ	OB	Tue, Sep 14, 2021	16.65	16.87	16.24	16.74
2775	NASDAQ	OB	Mon, Sep 13, 2021	16.65	16.94	15.72	16.53
2774	NASDAQ	OB	Fri, Sep 10, 2021	16.70	16.86	16.42	16.70
2773	NASDAQ	OB	Thu, Sep 9, 2021	16.71	16.98	16.31	16.40
2772	NASDAQ	OB	Wed, Sep 8, 2021	17.48	17.48	16.53	16.53
2771	NASDAQ	OB	Tue, Sep 7, 2021	17.86	18.14	16.90	17.48
2770	NASDAQ	OB	Fri, Sep 3, 2021	18.33	18.51	17.75	17.93
2769	NASDAQ	OB	Thu, Sep 2, 2021	18.80	18.88	18.26	18.44
2768	NASDAQ	OB	Wed, Sep 1, 2021	17.63	18.85	17.27	18.69
2767	NASDAQ	OB	Tue, Aug 31, 2021	17.24	17.86	16.90	17.40
2766	NASDAQ	OB	Mon, Aug 30, 2021	17.09	17.23	16.10	17.14
2765	NASDAQ	OB	Fri, Aug 27, 2021	16.46	17.26	15.94	17.00
2764	NASDAQ	OB	Thu, Aug 26, 2021	16.46	16.65	16.05	16.45
2763	NASDAQ	OB	Wed, Aug 25, 2021	16.45	16.52	16.02	16.29
2762	NASDAQ	OB	Tue, Aug 24, 2021	16.38	16.58	16.15	16.40
2761	NASDAQ	OB	Mon, Aug 23, 2021	16.75	17.23	15.75	16.54
2760	NASDAQ	OB	Fri, Aug 20, 2021	17.24	17.24	16.58	16.58
2759	NASDAQ	OB	Thu, Aug 19, 2021	16.29	17.19	16.16	16.96
2758	NASDAQ	OB	Wed, Aug 18, 2021	17.12	17.12	15.41	16.58
2757	NASDAQ	OB	Tue, Aug 17, 2021	19.25	19.68	16.02	16.74
2756	NASDAQ	OB	Mon, Aug 16, 2021	19.60	19.64	19.00	19.09
2755	NASDAQ	OB	Fri, Aug 13, 2021	19.82	19.99	19.50	19.75
2754	NASDAQ	OB	Thu, Aug 12, 2021	19.80	20.00	19.75	19.94
2753	NASDAQ	OB	Wed, Aug 11, 2021	19.85	20.01	19.51	19.79
2752	NASDAQ	OB	Tue, Aug 10, 2021	20.10	20.29	19.73	19.76
2751	NASDAQ	OB	Mon, Aug 9, 2021	19.45	20.08	19.16	20.05
2750	NASDAQ	OB	Fri, Aug 6, 2021	19.31	19.65	19.19	19.42
2749	NASDAQ	OB	Thu, Aug 5, 2021	19.39	19.71	19.36	19.50
2748	NASDAQ	OB	Wed, Aug 4, 2021	19.01	19.65	19.01	19.39
2747	NASDAQ	OB	Tue, Aug 3, 2021	19.50	19.51	19.00	19.00
2746	NASDAQ	OB	Mon, Aug 2, 2021	19.57	19.83	19.37	19.43
2745	NASDAQ	OB	Fri, Jul 30, 2021	19.95	19.97	19.37	19.62
2744	NASDAQ	OB	Thu, Jul 29, 2021	20.07	20.11	19.81	19.95
2743	NASDAQ	OB	Wed, Jul 28, 2021	20.14	20.20	19.70	20.00
2742	NASDAQ	OB	Tue, Jul 27, 2021	20.02	20.20	19.80	19.90
2741	NASDAQ	OB	Mon, Jul 26, 2021	20.70	20.71	20.00	20.05
2740	NASDAQ	OB	Fri, Jul 23, 2021	20.00	20.99	19.90	20.00
2739	NASDAQ	OB	Wed, Sep 27, 2017	18.11	18.11	18.09	18.09
2738	NASDAQ	OB	Tue, Sep 26, 2017	18.10	18.11	18.09	18.09
2737	NASDAQ	OB	Mon, Sep 25, 2017	18.10	18.12	18.09	18.10
2736	NASDAQ	OB	Fri, Sep 22, 2017	18.10	18.12	18.10	18.11
2735	NASDAQ	OB	Thu, Sep 21, 2017	18.07	18.16	18.06	18.10
2734	NASDAQ	OB	Wed, Sep 20, 2017	18.08	18.10	18.06	18.06
2733	NASDAQ	OB	Tue, Sep 19, 2017	18.05	18.10	18.05	18.06
2732	NASDAQ	OB	Mon, Sep 18, 2017	18.06	18.10	18.05	18.05
2731	NASDAQ	OB	Fri, Sep 15, 2017	18.10	18.10	18.05	18.05
2730	NASDAQ	OB	Thu, Sep 14, 2017	18.03	18.06	18.03	18.05
2729	NASDAQ	OB	Wed, Sep 13, 2017	18.02	18.05	18.02	18.03
2728	NASDAQ	OB	Tue, Sep 12, 2017	18.05	18.08	18.02	18.02
2727	NASDAQ	OB	Mon, Sep 11, 2017	18.00	18.05	18.00	18.01
2726	NASDAQ	OB	Fri, Sep 8, 2017	17.99	18.04	17.99	17.99
2725	NASDAQ	OB	Thu, Sep 7, 2017	18.05	18.05	17.98	17.98
2724	NASDAQ	OB	Wed, Sep 6, 2017	18.24	18.25	18.20	18.01
2723	NASDAQ	OB	Tue, Sep 5, 2017	18.22	18.26	18.22	18.23
2722	NASDAQ	OB	Fri, Sep 1, 2017	18.23	18.27	18.22	18.23
2721	NASDAQ	OB	Thu, Aug 31, 2017	18.24	18.30	18.22	18.22
2720	NASDAQ	OB	Wed, Aug 30, 2017	18.21	18.25	18.21	18.21
2719	NASDAQ	OB	Tue, Aug 29, 2017	18.21	18.27	18.21	18.22
2718	NASDAQ	OB	Mon, Aug 28, 2017	18.21	18.26	18.21	18.21
2717	NASDAQ	OB	Fri, Aug 25, 2017	18.22	18.25	18.19	18.21
2716	NASDAQ	OB	Thu, Aug 24, 2017	18.25	18.26	18.21	18.22
2715	NASDAQ	OB	Wed, Aug 23, 2017	18.22	18.24	18.21	18.21
2714	NASDAQ	OB	Tue, Aug 22, 2017	18.26	18.29	18.20	18.20
2713	NASDAQ	OB	Mon, Aug 21, 2017	18.24	18.27	18.19	18.23
2712	NASDAQ	OB	Fri, Aug 18, 2017	18.18	18.31	18.18	18.29
2711	NASDAQ	OB	Thu, Aug 17, 2017	18.20	18.24	18.18	18.21
2710	NASDAQ	OB	Wed, Aug 16, 2017	18.20	18.23	18.16	18.17
2709	NASDAQ	OB	Tue, Aug 15, 2017	18.19	18.27	18.15	18.15
2708	NASDAQ	OB	Mon, Aug 14, 2017	18.17	18.26	18.17	18.17
2707	NASDAQ	OB	Fri, Aug 11, 2017	18.19	18.20	18.13	18.15
2706	NASDAQ	OB	Thu, Aug 10, 2017	18.19	18.25	18.18	18.19
2705	NASDAQ	OB	Wed, Aug 9, 2017	18.19	18.23	18.15	18.21
2704	NASDAQ	OB	Tue, Aug 8, 2017	18.16	18.21	18.15	18.18
2703	NASDAQ	OB	Mon, Aug 7, 2017	18.23	18.23	18.15	18.15
2702	NASDAQ	OB	Fri, Aug 4, 2017	18.19	18.30	18.18	18.22
2701	NASDAQ	OB	Thu, Aug 3, 2017	18.30	18.31	18.19	18.20
2700	NASDAQ	OB	Wed, Aug 2, 2017	18.39	18.43	18.23	18.33
2699	NASDAQ	OB	Tue, Aug 1, 2017	18.32	18.40	18.30	18.39
2698	NASDAQ	OB	Mon, Jul 31, 2017	18.32	18.34	18.29	18.32
2697	NASDAQ	OB	Fri, Jul 28, 2017	18.25	18.35	18.22	18.29
2696	NASDAQ	OB	Thu, Jul 27, 2017	18.26	18.27	18.21	18.27
2695	NASDAQ	OB	Wed, Jul 26, 2017	18.26	18.27	18.24	18.26
2694	NASDAQ	OB	Tue, Jul 25, 2017	18.25	18.27	18.22	18.27
2693	NASDAQ	OB	Mon, Jul 24, 2017	18.23	18.25	18.21	18.25
2692	NASDAQ	OB	Fri, Jul 21, 2017	18.23	18.30	18.17	18.24
2691	NASDAQ	OB	Thu, Jul 20, 2017	18.19	18.21	18.17	18.18
2690	NASDAQ	OB	Wed, Jul 19, 2017	18.20	18.24	18.17	18.18
2689	NASDAQ	OB	Tue, Jul 18, 2017	18.25	18.26	18.19	18.19
2688	NASDAQ	OB	Mon, Jul 17, 2017	18.22	18.27	18.18	18.25
2687	NASDAQ	OB	Fri, Jul 14, 2017	18.22	18.26	18.22	18.23
2686	NASDAQ	OB	Thu, Jul 13, 2017	18.25	18.28	18.20	18.27
2685	NASDAQ	OB	Wed, Jul 12, 2017	18.26	18.29	18.22	18.24
2684	NASDAQ	OB	Tue, Jul 11, 2017	18.24	18.27	18.21	18.27
2683	NASDAQ	OB	Mon, Jul 10, 2017	18.24	18.26	18.22	18.22
2682	NASDAQ	OB	Fri, Jul 7, 2017	18.20	18.27	18.18	18.26
2681	NASDAQ	OB	Thu, Jul 6, 2017	18.21	18.23	18.18	18.21
2680	NASDAQ	OB	Wed, Jul 5, 2017	18.22	18.25	18.15	18.20
2679	NASDAQ	OB	Mon, Jul 3, 2017	18.21	18.29	18.19	18.19
2678	NASDAQ	OB	Fri, Jun 30, 2017	18.17	18.23	18.15	18.23
2677	NASDAQ	OB	Thu, Jun 29, 2017	18.21	18.21	18.15	18.18
2676	NASDAQ	OB	Wed, Jun 28, 2017	18.18	18.24	18.16	18.19
2675	NASDAQ	OB	Tue, Jun 27, 2017	18.20	18.20	18.15	18.15
2674	NASDAQ	OB	Mon, Jun 26, 2017	18.21	18.22	18.17	18.19
2673	NASDAQ	OB	Fri, Jun 23, 2017	18.20	18.25	18.17	18.21
2672	NASDAQ	OB	Thu, Jun 22, 2017	18.20	18.24	18.16	18.24
2671	NASDAQ	OB	Wed, Jun 21, 2017	18.20	18.22	18.16	18.19
2670	NASDAQ	OB	Tue, Jun 20, 2017	18.17	18.19	18.15	18.17
2669	NASDAQ	OB	Mon, Jun 19, 2017	18.20	18.20	18.15	18.17
2668	NASDAQ	OB	Fri, Jun 16, 2017	18.19	18.22	18.19	18.19
2667	NASDAQ	OB	Thu, Jun 15, 2017	18.20	18.24	18.19	18.22
2666	NASDAQ	OB	Wed, Jun 14, 2017	18.22	18.25	18.18	18.20
2665	NASDAQ	OB	Tue, Jun 13, 2017	18.29	18.29	18.19	18.22
2664	NASDAQ	OB	Mon, Jun 12, 2017	18.22	18.32	18.16	18.24
2663	NASDAQ	OB	Fri, Jun 9, 2017	18.23	18.28	18.21	18.22
2662	NASDAQ	OB	Thu, Jun 8, 2017	18.20	18.25	18.19	18.23
2661	NASDAQ	OB	Wed, Jun 7, 2017	18.22	18.28	18.17	18.20
2660	NASDAQ	OB	Tue, Jun 6, 2017	18.29	18.42	18.25	18.09
2659	NASDAQ	OB	Mon, Jun 5, 2017	18.32	18.40	18.30	18.34
2658	NASDAQ	OB	Fri, Jun 2, 2017	18.39	18.44	18.33	18.34
2657	NASDAQ	OB	Thu, Jun 1, 2017	18.35	18.36	18.31	18.35
2656	NASDAQ	OB	Wed, May 31, 2017	18.29	18.36	18.25	18.35
2655	NASDAQ	OB	Tue, May 30, 2017	18.30	18.31	18.25	18.28
2654	NASDAQ	OB	Fri, May 26, 2017	18.28	18.34	18.27	18.34
2653	NASDAQ	OB	Thu, May 25, 2017	18.28	18.36	18.26	18.27
2652	NASDAQ	OB	Wed, May 24, 2017	18.29	18.32	18.26	18.31
2651	NASDAQ	OB	Tue, May 23, 2017	18.30	18.31	18.26	18.30
2650	NASDAQ	OB	Mon, May 22, 2017	18.27	18.33	18.25	18.28
2649	NASDAQ	OB	Fri, May 19, 2017	18.28	18.37	18.26	18.26
2648	NASDAQ	OB	Thu, May 18, 2017	18.32	18.35	18.29	18.30
2647	NASDAQ	OB	Wed, May 17, 2017	18.25	18.37	18.22	18.32
2646	NASDAQ	OB	Tue, May 16, 2017	18.25	18.29	18.25	18.25
2645	NASDAQ	OB	Mon, May 15, 2017	18.23	18.33	18.23	18.24
2644	NASDAQ	OB	Fri, May 12, 2017	18.23	18.28	18.23	18.26
2643	NASDAQ	OB	Thu, May 11, 2017	18.37	18.37	18.25	18.27
2642	NASDAQ	OB	Wed, May 10, 2017	18.42	18.47	18.38	18.39
2641	NASDAQ	OB	Tue, May 9, 2017	18.23	18.48	18.23	18.45
2640	NASDAQ	OB	Mon, May 8, 2017	18.21	18.31	18.21	18.23
2639	NASDAQ	OB	Fri, May 5, 2017	18.21	18.25	18.21	18.22
2638	NASDAQ	OB	Thu, May 4, 2017	18.21	18.25	18.21	18.23
2637	NASDAQ	OB	Wed, May 3, 2017	18.24	18.36	18.18	18.24
2636	NASDAQ	OB	Tue, May 2, 2017	15.98	16.33	15.61	15.70
2635	NASDAQ	OB	Mon, May 1, 2017	15.98	16.06	15.76	15.89
2634	NASDAQ	OB	Fri, Apr 28, 2017	16.36	16.36	15.91	15.95
2633	NASDAQ	OB	Thu, Apr 27, 2017	16.56	16.66	16.24	16.26
2632	NASDAQ	OB	Wed, Apr 26, 2017	16.20	16.75	16.18	16.54
2631	NASDAQ	OB	Tue, Apr 25, 2017	16.36	16.39	16.16	16.21
2630	NASDAQ	OB	Mon, Apr 24, 2017	16.33	16.37	16.16	16.28
2629	NASDAQ	OB	Fri, Apr 21, 2017	16.07	16.25	16.03	16.05
2628	NASDAQ	OB	Thu, Apr 20, 2017	15.99	16.14	15.87	16.13
2627	NASDAQ	OB	Wed, Apr 19, 2017	16.10	16.25	15.89	15.93
2626	NASDAQ	OB	Tue, Apr 18, 2017	16.03	16.20	15.87	16.02
2625	NASDAQ	OB	Mon, Apr 17, 2017	15.94	16.09	15.83	16.06
2624	NASDAQ	OB	Thu, Apr 13, 2017	16.11	16.12	15.70	15.83
2623	NASDAQ	OB	Wed, Apr 12, 2017	16.31	16.31	15.99	16.14
2622	NASDAQ	OB	Tue, Apr 11, 2017	16.27	16.27	15.95	16.24
2621	NASDAQ	OB	Mon, Apr 10, 2017	15.51	16.07	15.45	16.00
2620	NASDAQ	OB	Fri, Apr 7, 2017	15.45	15.57	15.28	15.50
2619	NASDAQ	OB	Thu, Apr 6, 2017	15.41	15.50	15.25	15.46
2618	NASDAQ	OB	Wed, Apr 5, 2017	15.91	15.91	15.27	15.33
2617	NASDAQ	OB	Tue, Apr 4, 2017	15.61	15.88	15.46	15.74
2616	NASDAQ	OB	Mon, Apr 3, 2017	16.00	16.02	15.58	15.63
2615	NASDAQ	OB	Fri, Mar 31, 2017	15.39	16.06	15.30	16.00
2614	NASDAQ	OB	Thu, Mar 30, 2017	15.27	15.55	15.22	15.34
2613	NASDAQ	OB	Wed, Mar 29, 2017	15.13	15.21	15.04	15.20
2612	NASDAQ	OB	Tue, Mar 28, 2017	15.01	15.18	14.87	15.12
2611	NASDAQ	OB	Mon, Mar 27, 2017	14.89	15.10	14.85	15.03
2610	NASDAQ	OB	Fri, Mar 24, 2017	15.08	15.12	14.93	15.01
2609	NASDAQ	OB	Thu, Mar 23, 2017	15.04	15.24	14.95	15.03
2608	NASDAQ	OB	Wed, Mar 22, 2017	15.05	15.16	14.87	15.04
2607	NASDAQ	OB	Tue, Mar 21, 2017	15.17	15.17	14.95	14.99
2606	NASDAQ	OB	Mon, Mar 20, 2017	15.44	15.44	15.00	15.02
2605	NASDAQ	OB	Fri, Mar 17, 2017	15.34	15.51	15.18	15.43
2604	NASDAQ	OB	Thu, Mar 16, 2017	15.63	15.64	15.26	15.34
2603	NASDAQ	OB	Wed, Mar 15, 2017	15.74	15.84	15.53	15.56
2602	NASDAQ	OB	Tue, Mar 14, 2017	15.57	15.96	15.36	15.72
2601	NASDAQ	OB	Mon, Mar 13, 2017	15.61	15.65	15.42	15.54
2600	NASDAQ	OB	Fri, Mar 10, 2017	15.70	15.82	15.56	15.61
2599	NASDAQ	OB	Thu, Mar 9, 2017	15.80	15.82	15.57	15.65
2598	NASDAQ	OB	Wed, Mar 8, 2017	16.12	16.19	15.71	15.81
2597	NASDAQ	OB	Tue, Mar 7, 2017	16.20	16.27	16.10	16.02
2596	NASDAQ	OB	Mon, Mar 6, 2017	16.48	16.49	16.15	16.18
2595	NASDAQ	OB	Fri, Mar 3, 2017	16.55	16.55	16.38	16.47
2594	NASDAQ	OB	Thu, Mar 2, 2017	16.73	16.78	16.39	16.45
2593	NASDAQ	OB	Wed, Mar 1, 2017	16.50	16.80	16.47	16.76
2592	NASDAQ	OB	Tue, Feb 28, 2017	16.39	16.42	16.21	16.32
2591	NASDAQ	OB	Mon, Feb 27, 2017	16.61	16.65	16.32	16.45
2590	NASDAQ	OB	Fri, Feb 24, 2017	16.57	16.80	16.55	16.68
2589	NASDAQ	OB	Thu, Feb 23, 2017	16.70	16.78	16.48	16.72
2588	NASDAQ	OB	Wed, Feb 22, 2017	16.37	16.68	16.25	16.65
2587	NASDAQ	OB	Tue, Feb 21, 2017	16.34	16.41	16.05	16.39
2586	NASDAQ	OB	Fri, Feb 17, 2017	16.17	16.22	15.92	16.17
2585	NASDAQ	OB	Thu, Feb 16, 2017	16.24	16.29	16.05	16.16
2584	NASDAQ	OB	Wed, Feb 15, 2017	16.22	16.22	15.99	16.17
2583	NASDAQ	OB	Tue, Feb 14, 2017	16.13	16.20	15.99	16.18
2582	NASDAQ	OB	Mon, Feb 13, 2017	16.21	16.24	16.00	16.14
2581	NASDAQ	OB	Fri, Feb 10, 2017	16.05	16.29	15.95	16.18
2580	NASDAQ	OB	Thu, Feb 9, 2017	15.91	16.11	15.76	15.83
2579	NASDAQ	OB	Wed, Feb 8, 2017	16.10	16.10	15.55	15.89
2578	NASDAQ	OB	Tue, Feb 7, 2017	16.81	16.89	16.14	16.16
2577	NASDAQ	OB	Mon, Feb 6, 2017	16.21	16.32	16.07	16.09
2576	NASDAQ	OB	Fri, Feb 3, 2017	16.54	16.58	16.22	16.33
2575	NASDAQ	OB	Thu, Feb 2, 2017	16.14	16.29	15.92	16.21
2574	NASDAQ	OB	Wed, Feb 1, 2017	16.32	16.45	16.07	16.12
2573	NASDAQ	OB	Tue, Jan 31, 2017	16.00	16.31	15.94	16.23
2572	NASDAQ	OB	Mon, Jan 30, 2017	16.42	16.47	15.92	16.00
2571	NASDAQ	OB	Fri, Jan 27, 2017	16.35	16.43	16.13	16.40
2570	NASDAQ	OB	Thu, Jan 26, 2017	16.59	16.59	16.16	16.25
2569	NASDAQ	OB	Wed, Jan 25, 2017	16.65	16.68	16.39	16.48
2568	NASDAQ	OB	Tue, Jan 24, 2017	16.50	16.58	16.33	16.46
2567	NASDAQ	OB	Mon, Jan 23, 2017	16.47	16.49	16.32	16.42
2566	NASDAQ	OB	Fri, Jan 20, 2017	16.60	16.65	16.30	16.42
2565	NASDAQ	OB	Thu, Jan 19, 2017	16.58	16.60	16.37	16.48
2564	NASDAQ	OB	Wed, Jan 18, 2017	15.21	17.12	15.00	16.54
2563	NASDAQ	OB	Tue, Jan 17, 2017	15.38	15.38	15.13	15.16
2562	NASDAQ	OB	Fri, Jan 13, 2017	15.50	15.51	15.32	15.38
2561	NASDAQ	OB	Thu, Jan 12, 2017	15.65	15.69	15.19	15.39
2560	NASDAQ	OB	Wed, Jan 11, 2017	15.80	15.85	15.58	15.67
2559	NASDAQ	OB	Tue, Jan 10, 2017	15.39	15.73	15.37	15.69
2558	NASDAQ	OB	Mon, Jan 9, 2017	15.69	15.79	15.33	15.34
2557	NASDAQ	OB	Fri, Jan 6, 2017	15.89	15.89	15.71	15.74
2556	NASDAQ	OB	Thu, Jan 5, 2017	15.97	16.00	15.76	15.83
2555	NASDAQ	OB	Wed, Jan 4, 2017	15.93	16.11	15.89	16.00
2554	NASDAQ	OB	Tue, Jan 3, 2017	16.08	16.38	15.82	15.89
2553	NASDAQ	OB	Fri, Dec 30, 2016	16.00	16.08	15.82	16.05
2552	NASDAQ	OB	Thu, Dec 29, 2016	15.50	16.15	15.48	16.07
2551	NASDAQ	OB	Wed, Dec 28, 2016	15.72	15.82	15.42	15.49
2550	NASDAQ	OB	Tue, Dec 27, 2016	15.66	15.80	15.62	15.67
2549	NASDAQ	OB	Fri, Dec 23, 2016	15.69	15.75	15.65	15.75
2548	NASDAQ	OB	Thu, Dec 22, 2016	15.57	15.79	15.55	15.67
2547	NASDAQ	OB	Wed, Dec 21, 2016	15.92	15.94	15.60	15.62
2546	NASDAQ	OB	Tue, Dec 20, 2016	15.80	15.87	15.59	15.80
2545	NASDAQ	OB	Mon, Dec 19, 2016	15.45	15.67	15.35	15.66
2544	NASDAQ	OB	Fri, Dec 16, 2016	15.42	15.57	15.41	15.42
2543	NASDAQ	OB	Thu, Dec 15, 2016	15.49	15.71	15.23	15.54
2542	NASDAQ	OB	Wed, Dec 14, 2016	15.80	15.85	15.44	15.48
2541	NASDAQ	OB	Tue, Dec 13, 2016	16.14	16.14	15.78	15.82
2540	NASDAQ	OB	Mon, Dec 12, 2016	16.10	16.12	15.90	16.01
2539	NASDAQ	OB	Fri, Dec 9, 2016	16.08	16.25	15.94	16.05
2538	NASDAQ	OB	Thu, Dec 8, 2016	15.68	16.09	15.59	16.04
2537	NASDAQ	OB	Wed, Dec 7, 2016	15.51	15.64	15.27	15.61
2536	NASDAQ	OB	Tue, Dec 6, 2016	15.62	15.80	15.56	15.48
2535	NASDAQ	OB	Mon, Dec 5, 2016	15.53	15.63	15.42	15.61
2534	NASDAQ	OB	Fri, Dec 2, 2016	15.64	15.64	15.42	15.45
2533	NASDAQ	OB	Thu, Dec 1, 2016	15.49	15.63	15.26	15.60
2532	NASDAQ	OB	Wed, Nov 30, 2016	15.95	15.99	15.33	15.35
2531	NASDAQ	OB	Tue, Nov 29, 2016	15.82	16.03	15.72	15.81
2530	NASDAQ	OB	Mon, Nov 28, 2016	15.67	15.90	15.57	15.76
2529	NASDAQ	OB	Fri, Nov 25, 2016	15.61	15.71	15.53	15.70
2528	NASDAQ	OB	Wed, Nov 23, 2016	15.61	15.64	15.48	15.64
2527	NASDAQ	OB	Tue, Nov 22, 2016	15.57	15.78	15.38	15.56
2526	NASDAQ	OB	Mon, Nov 21, 2016	15.69	15.82	15.48	15.59
2525	NASDAQ	OB	Fri, Nov 18, 2016	15.65	15.85	15.59	15.70
2524	NASDAQ	OB	Thu, Nov 17, 2016	15.26	15.78	15.26	15.65
2523	NASDAQ	OB	Wed, Nov 16, 2016	15.54	15.70	15.20	15.22
2522	NASDAQ	OB	Tue, Nov 15, 2016	15.75	15.78	15.48	15.70
2521	NASDAQ	OB	Mon, Nov 14, 2016	15.86	16.09	15.76	15.85
2520	NASDAQ	OB	Fri, Nov 11, 2016	15.34	15.99	15.17	15.75
2519	NASDAQ	OB	Thu, Nov 10, 2016	15.02	15.70	14.71	15.16
2518	NASDAQ	OB	Wed, Nov 9, 2016	14.10	14.89	13.95	14.82
2517	NASDAQ	OB	Tue, Nov 8, 2016	14.08	14.35	14.07	14.15
2516	NASDAQ	OB	Mon, Nov 7, 2016	14.23	14.23	13.92	14.17
2515	NASDAQ	OB	Fri, Nov 4, 2016	14.07	14.10	13.95	14.00
2514	NASDAQ	OB	Thu, Nov 3, 2016	14.07	14.30	13.79	14.01
2513	NASDAQ	OB	Wed, Nov 2, 2016	14.10	14.41	13.82	14.03
2512	NASDAQ	OB	Tue, Nov 1, 2016	13.84	14.04	13.63	13.76
2511	NASDAQ	OB	Mon, Oct 31, 2016	14.09	14.09	13.65	13.74
2510	NASDAQ	OB	Fri, Oct 28, 2016	14.46	14.50	13.90	13.93
2509	NASDAQ	OB	Thu, Oct 27, 2016	14.52	14.53	14.37	14.49
2508	NASDAQ	OB	Wed, Oct 26, 2016	14.45	14.52	14.35	14.50
2507	NASDAQ	OB	Tue, Oct 25, 2016	14.46	14.57	14.33	14.55
2506	NASDAQ	OB	Mon, Oct 24, 2016	14.48	14.62	14.39	14.51
2505	NASDAQ	OB	Fri, Oct 21, 2016	14.29	14.50	14.22	14.48
2504	NASDAQ	OB	Thu, Oct 20, 2016	14.69	14.69	14.33	14.42
2503	NASDAQ	OB	Wed, Oct 19, 2016	14.61	14.87	14.50	14.73
2502	NASDAQ	OB	Tue, Oct 18, 2016	14.65	14.65	14.50	14.55
2501	NASDAQ	OB	Mon, Oct 17, 2016	14.78	14.82	14.59	14.60
2500	NASDAQ	OB	Fri, Oct 14, 2016	14.58	14.87	14.31	14.81
2499	NASDAQ	OB	Thu, Oct 13, 2016	14.55	14.61	14.46	14.51
2498	NASDAQ	OB	Wed, Oct 12, 2016	14.50	14.79	14.50	14.68
2497	NASDAQ	OB	Tue, Oct 11, 2016	14.60	14.69	14.48	14.52
2496	NASDAQ	OB	Mon, Oct 10, 2016	14.52	14.66	14.43	14.60
2495	NASDAQ	OB	Fri, Oct 7, 2016	14.18	14.56	13.94	14.50
2494	NASDAQ	OB	Thu, Oct 6, 2016	14.27	14.27	14.02	14.21
2493	NASDAQ	OB	Wed, Oct 5, 2016	14.28	14.60	14.17	14.33
2492	NASDAQ	OB	Tue, Oct 4, 2016	14.22	14.37	14.08	14.31
2491	NASDAQ	OB	Mon, Oct 3, 2016	14.29	14.50	14.11	14.20
2490	NASDAQ	OB	Fri, Sep 30, 2016	14.46	14.52	14.18	14.28
2489	NASDAQ	OB	Thu, Sep 29, 2016	14.57	14.59	14.32	14.36
2488	NASDAQ	OB	Wed, Sep 28, 2016	14.40	14.58	14.38	14.55
2487	NASDAQ	OB	Tue, Sep 27, 2016	14.55	14.60	14.40	14.44
2486	NASDAQ	OB	Mon, Sep 26, 2016	14.67	14.85	14.51	14.51
2485	NASDAQ	OB	Fri, Sep 23, 2016	14.68	14.79	14.61	14.69
2484	NASDAQ	OB	Thu, Sep 22, 2016	14.77	14.95	14.71	14.79
2483	NASDAQ	OB	Wed, Sep 21, 2016	14.63	14.78	14.56	14.73
2482	NASDAQ	OB	Tue, Sep 20, 2016	14.14	14.67	14.14	14.48
2481	NASDAQ	OB	Mon, Sep 19, 2016	14.03	14.16	13.98	14.15
2480	NASDAQ	OB	Fri, Sep 16, 2016	14.16	14.16	13.85	14.05
2479	NASDAQ	OB	Thu, Sep 15, 2016	14.00	14.24	13.98	14.16
2478	NASDAQ	OB	Wed, Sep 14, 2016	14.03	14.13	13.97	14.02
2477	NASDAQ	OB	Tue, Sep 13, 2016	14.14	14.22	13.91	14.05
2476	NASDAQ	OB	Mon, Sep 12, 2016	13.95	14.25	13.87	14.24
2475	NASDAQ	OB	Fri, Sep 9, 2016	13.96	14.26	13.83	13.99
2474	NASDAQ	OB	Thu, Sep 8, 2016	14.14	14.20	14.01	14.06
2473	NASDAQ	OB	Wed, Sep 7, 2016	13.93	14.26	13.93	14.25
2472	NASDAQ	OB	Tue, Sep 6, 2016	14.15	14.22	14.07	13.93
2471	NASDAQ	OB	Fri, Sep 2, 2016	14.15	14.21	14.09	14.14
2470	NASDAQ	OB	Thu, Sep 1, 2016	14.22	14.22	14.04	14.09
2469	NASDAQ	OB	Wed, Aug 31, 2016	14.15	14.24	13.99	14.16
2468	NASDAQ	OB	Tue, Aug 30, 2016	14.10	14.33	14.01	14.10
2467	NASDAQ	OB	Mon, Aug 29, 2016	14.09	14.13	14.01	14.04
2466	NASDAQ	OB	Fri, Aug 26, 2016	14.25	14.28	14.04	14.09
2465	NASDAQ	OB	Thu, Aug 25, 2016	13.88	14.22	13.88	14.20
2464	NASDAQ	OB	Wed, Aug 24, 2016	13.98	14.04	13.87	13.94
2463	NASDAQ	OB	Tue, Aug 23, 2016	13.99	14.03	13.90	13.94
2462	NASDAQ	OB	Mon, Aug 22, 2016	13.97	14.02	13.90	14.00
2461	NASDAQ	OB	Fri, Aug 19, 2016	14.00	14.10	14.00	14.02
2460	NASDAQ	OB	Thu, Aug 18, 2016	13.85	14.07	13.84	14.06
2459	NASDAQ	OB	Wed, Aug 17, 2016	14.02	14.02	13.78	13.83
2458	NASDAQ	OB	Tue, Aug 16, 2016	13.92	14.07	13.84	13.95
2457	NASDAQ	OB	Mon, Aug 15, 2016	13.87	14.07	13.87	14.01
2456	NASDAQ	OB	Fri, Aug 12, 2016	13.78	13.93	13.78	13.92
2455	NASDAQ	OB	Thu, Aug 11, 2016	13.69	13.86	13.64	13.83
2454	NASDAQ	OB	Wed, Aug 10, 2016	13.84	13.88	13.69	13.70
2453	NASDAQ	OB	Tue, Aug 9, 2016	13.86	14.05	13.79	13.83
2452	NASDAQ	OB	Mon, Aug 8, 2016	13.89	14.02	13.80	13.82
2451	NASDAQ	OB	Fri, Aug 5, 2016	13.77	13.93	13.63	13.91
2450	NASDAQ	OB	Thu, Aug 4, 2016	13.93	14.15	13.63	13.64
2449	NASDAQ	OB	Wed, Aug 3, 2016	13.71	14.19	13.71	13.94
2448	NASDAQ	OB	Tue, Aug 2, 2016	14.09	14.21	13.96	14.01
2447	NASDAQ	OB	Mon, Aug 1, 2016	14.09	14.23	14.00	14.15
2446	NASDAQ	OB	Fri, Jul 29, 2016	14.15	14.34	13.99	14.01
2445	NASDAQ	OB	Thu, Jul 28, 2016	14.28	14.46	14.21	14.26
2444	NASDAQ	OB	Wed, Jul 27, 2016	14.25	14.35	14.20	14.30
2443	NASDAQ	OB	Tue, Jul 26, 2016	14.27	14.48	14.16	14.28
2442	NASDAQ	OB	Mon, Jul 25, 2016	14.01	14.39	14.01	14.27
2441	NASDAQ	OB	Fri, Jul 22, 2016	14.24	14.45	14.24	14.26
2440	NASDAQ	OB	Thu, Jul 21, 2016	14.17	14.31	14.11	14.23
2439	NASDAQ	OB	Wed, Jul 20, 2016	14.32	14.43	14.14	14.16
2438	NASDAQ	OB	Tue, Jul 19, 2016	14.25	14.42	14.20	14.21
2437	NASDAQ	OB	Mon, Jul 18, 2016	14.33	14.48	14.28	14.30
2436	NASDAQ	OB	Fri, Jul 15, 2016	14.33	14.39	14.24	14.33
2435	NASDAQ	OB	Thu, Jul 14, 2016	14.32	14.32	14.23	14.24
2434	NASDAQ	OB	Wed, Jul 13, 2016	14.20	14.31	14.12	14.24
2433	NASDAQ	OB	Tue, Jul 12, 2016	14.15	14.25	14.05	14.16
2432	NASDAQ	OB	Mon, Jul 11, 2016	13.92	14.08	13.90	14.05
2431	NASDAQ	OB	Fri, Jul 8, 2016	13.71	13.93	13.71	13.91
2430	NASDAQ	OB	Thu, Jul 7, 2016	13.70	13.91	13.56	13.63
2429	NASDAQ	OB	Wed, Jul 6, 2016	13.71	14.44	13.64	13.84
2428	NASDAQ	OB	Tue, Jul 5, 2016	13.79	13.79	13.62	13.73
2427	NASDAQ	OB	Fri, Jul 1, 2016	13.71	13.88	13.67	13.82
2426	NASDAQ	OB	Thu, Jun 30, 2016	13.76	13.82	13.61	13.80
2425	NASDAQ	OB	Wed, Jun 29, 2016	13.56	13.71	13.51	13.67
2424	NASDAQ	OB	Tue, Jun 28, 2016	13.35	13.59	13.34	13.39
2423	NASDAQ	OB	Mon, Jun 27, 2016	13.40	13.43	13.23	13.33
2422	NASDAQ	OB	Fri, Jun 24, 2016	13.47	13.77	13.40	13.50
2421	NASDAQ	OB	Thu, Jun 23, 2016	13.57	13.83	13.46	13.83
2420	NASDAQ	OB	Wed, Jun 22, 2016	13.21	13.55	13.21	13.40
2419	NASDAQ	OB	Tue, Jun 21, 2016	13.22	13.38	13.00	13.25
2418	NASDAQ	OB	Mon, Jun 20, 2016	12.86	13.23	12.77	13.10
2417	NASDAQ	OB	Fri, Jun 17, 2016	12.95	13.03	12.66	12.72
2416	NASDAQ	OB	Thu, Jun 16, 2016	13.09	13.15	12.84	12.97
2415	NASDAQ	OB	Wed, Jun 15, 2016	12.91	13.28	12.91	13.13
2414	NASDAQ	OB	Tue, Jun 14, 2016	12.96	13.20	12.80	12.93
2413	NASDAQ	OB	Mon, Jun 13, 2016	13.38	13.38	12.92	12.97
2412	NASDAQ	OB	Fri, Jun 10, 2016	13.19	13.55	13.19	13.38
2411	NASDAQ	OB	Thu, Jun 9, 2016	13.16	13.45	13.00	13.28
2410	NASDAQ	OB	Wed, Jun 8, 2016	13.08	13.20	13.04	13.15
2409	NASDAQ	OB	Tue, Jun 7, 2016	13.16	13.22	13.16	12.98
2408	NASDAQ	OB	Mon, Jun 6, 2016	13.12	13.25	13.12	13.16
2407	NASDAQ	OB	Fri, Jun 3, 2016	13.05	13.22	13.02	13.18
2406	NASDAQ	OB	Thu, Jun 2, 2016	13.07	13.23	13.07	13.13
2405	NASDAQ	OB	Wed, Jun 1, 2016	13.04	13.25	13.01	13.19
2404	NASDAQ	OB	Tue, May 31, 2016	12.97	13.11	12.89	13.02
2403	NASDAQ	OB	Fri, May 27, 2016	12.89	13.04	12.89	12.94
2402	NASDAQ	OB	Thu, May 26, 2016	12.90	13.05	12.90	12.92
2401	NASDAQ	OB	Wed, May 25, 2016	13.07	13.23	12.77	12.89
2400	NASDAQ	OB	Tue, May 24, 2016	13.15	13.19	13.03	13.08
2399	NASDAQ	OB	Mon, May 23, 2016	12.93	13.08	12.86	13.03
2398	NASDAQ	OB	Fri, May 20, 2016	12.97	13.06	12.87	12.98
2397	NASDAQ	OB	Thu, May 19, 2016	12.87	13.07	12.78	12.91
2396	NASDAQ	OB	Wed, May 18, 2016	12.74	13.01	12.74	12.96
2395	NASDAQ	OB	Tue, May 17, 2016	13.18	13.18	12.69	12.80
2394	NASDAQ	OB	Mon, May 16, 2016	13.14	13.19	13.04	13.11
2393	NASDAQ	OB	Fri, May 13, 2016	13.09	13.20	13.01	13.10
2392	NASDAQ	OB	Thu, May 12, 2016	13.21	13.29	13.07	13.13
2391	NASDAQ	OB	Wed, May 11, 2016	13.27	13.31	13.15	13.19
2390	NASDAQ	OB	Tue, May 10, 2016	13.32	13.34	13.15	13.21
2389	NASDAQ	OB	Mon, May 9, 2016	13.10	13.36	13.07	13.25
2388	NASDAQ	OB	Fri, May 6, 2016	13.06	13.08	12.94	13.04
2387	NASDAQ	OB	Thu, May 5, 2016	12.99	13.05	12.83	12.95
2386	NASDAQ	OB	Wed, May 4, 2016	12.96	13.06	12.90	12.99
2385	NASDAQ	OB	Tue, May 3, 2016	12.93	13.12	12.66	12.96
2384	NASDAQ	OB	Mon, May 2, 2016	12.58	13.06	12.47	12.97
2383	NASDAQ	OB	Fri, Apr 29, 2016	12.57	12.72	12.34	12.40
2382	NASDAQ	OB	Thu, Apr 28, 2016	12.56	12.73	12.28	12.53
2381	NASDAQ	OB	Wed, Apr 27, 2016	12.48	12.65	12.40	12.55
2380	NASDAQ	OB	Tue, Apr 26, 2016	12.41	12.57	12.25	12.42
2379	NASDAQ	OB	Mon, Apr 25, 2016	12.29	12.50	12.20	12.40
2378	NASDAQ	OB	Fri, Apr 22, 2016	12.28	12.50	12.28	12.35
2377	NASDAQ	OB	Thu, Apr 21, 2016	12.52	12.59	12.29	12.31
2376	NASDAQ	OB	Wed, Apr 20, 2016	12.58	12.59	12.48	12.52
2375	NASDAQ	OB	Tue, Apr 19, 2016	12.46	12.59	12.43	12.53
2374	NASDAQ	OB	Mon, Apr 18, 2016	12.31	12.44	12.29	12.42
2373	NASDAQ	OB	Fri, Apr 15, 2016	12.30	12.40	12.22	12.36
2372	NASDAQ	OB	Thu, Apr 14, 2016	12.40	12.55	12.22	12.39
2371	NASDAQ	OB	Wed, Apr 13, 2016	12.23	12.46	12.16	12.44
2370	NASDAQ	OB	Tue, Apr 12, 2016	12.07	12.27	12.05	12.16
2369	NASDAQ	OB	Mon, Apr 11, 2016	12.23	12.31	12.04	12.09
2368	NASDAQ	OB	Fri, Apr 8, 2016	12.34	12.49	12.16	12.21
2367	NASDAQ	OB	Thu, Apr 7, 2016	12.37	12.54	12.28	12.32
2366	NASDAQ	OB	Wed, Apr 6, 2016	12.50	12.58	12.39	12.49
2365	NASDAQ	OB	Tue, Apr 5, 2016	12.69	12.69	12.69	12.50
2364	NASDAQ	OB	Mon, Apr 4, 2016	12.94	12.94	12.61	12.69
2363	NASDAQ	OB	Fri, Apr 1, 2016	12.70	12.94	12.68	12.94
2362	NASDAQ	OB	Thu, Mar 31, 2016	12.80	12.93	12.71	12.73
2361	NASDAQ	OB	Wed, Mar 30, 2016	13.00	13.00	12.81	12.84
2360	NASDAQ	OB	Tue, Mar 29, 2016	12.64	12.94	12.63	12.92
2359	NASDAQ	OB	Mon, Mar 28, 2016	12.66	12.82	12.56	12.66
2358	NASDAQ	OB	Thu, Mar 24, 2016	12.70	12.70	12.70	12.67
2357	NASDAQ	OB	Wed, Mar 23, 2016	12.85	12.90	12.63	12.70
2356	NASDAQ	OB	Tue, Mar 22, 2016	12.99	13.03	12.80	12.81
2355	NASDAQ	OB	Mon, Mar 21, 2016	13.09	13.14	12.85	13.07
2354	NASDAQ	OB	Fri, Mar 18, 2016	13.10	13.15	12.87	13.08
2353	NASDAQ	OB	Thu, Mar 17, 2016	13.12	13.29	12.88	13.05
2352	NASDAQ	OB	Wed, Mar 16, 2016	12.92	13.20	12.57	13.09
2351	NASDAQ	OB	Tue, Mar 15, 2016	12.74	12.74	12.74	12.85
2350	NASDAQ	OB	Mon, Mar 14, 2016	12.75	12.80	12.63	12.74
2349	NASDAQ	OB	Fri, Mar 11, 2016	12.92	12.92	12.92	12.88
2348	NASDAQ	OB	Thu, Mar 10, 2016	12.97	13.06	12.79	12.92
2347	NASDAQ	OB	Wed, Mar 9, 2016	13.09	13.09	13.09	12.90
2346	NASDAQ	OB	Tue, Mar 8, 2016	13.14	13.21	13.05	13.09
2345	NASDAQ	OB	Mon, Mar 7, 2016	12.88	13.16	12.58	13.14
2344	NASDAQ	OB	Fri, Mar 4, 2016	13.22	13.22	13.22	13.01
2343	NASDAQ	OB	Thu, Mar 3, 2016	13.12	13.12	13.12	13.22
2342	NASDAQ	OB	Wed, Mar 2, 2016	12.91	13.25	12.91	13.12
2341	NASDAQ	OB	Tue, Mar 1, 2016	12.95	13.01	12.83	12.94
2340	NASDAQ	OB	Mon, Feb 29, 2016	12.93	13.30	12.90	12.91
2339	NASDAQ	OB	Fri, Feb 26, 2016	13.11	13.15	12.86	12.93
2338	NASDAQ	OB	Thu, Feb 25, 2016	13.22	13.27	13.07	13.10
2337	NASDAQ	OB	Wed, Feb 24, 2016	12.96	13.24	12.92	13.21
2336	NASDAQ	OB	Tue, Feb 23, 2016	13.14	13.36	13.02	13.04
2335	NASDAQ	OB	Mon, Feb 22, 2016	13.41	13.41	13.10	13.21
2334	NASDAQ	OB	Fri, Feb 19, 2016	13.32	13.51	13.20	13.29
2333	NASDAQ	OB	Thu, Feb 18, 2016	13.49	13.52	13.12	13.34
2332	NASDAQ	OB	Wed, Feb 17, 2016	13.40	13.63	13.20	13.49
2331	NASDAQ	OB	Tue, Feb 16, 2016	13.26	13.59	13.12	13.35
2330	NASDAQ	OB	Fri, Feb 12, 2016	13.22	13.41	13.11	13.20
2329	NASDAQ	OB	Thu, Feb 11, 2016	13.00	13.22	12.99	13.15
2328	NASDAQ	OB	Wed, Feb 10, 2016	13.26	13.62	13.18	13.21
2327	NASDAQ	OB	Tue, Feb 9, 2016	12.98	13.13	12.93	13.05
2326	NASDAQ	OB	Mon, Feb 8, 2016	12.81	13.11	12.62	13.05
2325	NASDAQ	OB	Fri, Feb 5, 2016	13.77	14.00	12.99	13.00
2324	NASDAQ	OB	Thu, Feb 4, 2016	12.76	12.97	12.65	12.77
2323	NASDAQ	OB	Wed, Feb 3, 2016	12.89	12.97	12.70	12.78
2322	NASDAQ	OB	Tue, Feb 2, 2016	12.82	12.96	12.68	12.83
2321	NASDAQ	OB	Mon, Feb 1, 2016	12.76	13.17	12.65	12.93
2320	NASDAQ	OB	Fri, Jan 29, 2016	12.50	12.92	12.50	12.84
2319	NASDAQ	OB	Thu, Jan 28, 2016	12.43	12.65	12.38	12.47
2318	NASDAQ	OB	Wed, Jan 27, 2016	12.47	12.52	12.30	12.34
2317	NASDAQ	OB	Tue, Jan 26, 2016	12.35	12.65	12.35	12.49
2316	NASDAQ	OB	Mon, Jan 25, 2016	12.36	12.49	12.33	12.33
2315	NASDAQ	OB	Fri, Jan 22, 2016	12.39	12.60	12.34	12.39
2314	NASDAQ	OB	Thu, Jan 21, 2016	11.80	12.38	11.80	12.23
2313	NASDAQ	OB	Wed, Jan 20, 2016	11.86	12.20	11.68	11.85
2312	NASDAQ	OB	Tue, Jan 19, 2016	11.94	12.18	11.89	11.98
2311	NASDAQ	OB	Fri, Jan 15, 2016	11.84	12.08	11.70	12.00
2310	NASDAQ	OB	Thu, Jan 14, 2016	11.79	12.26	11.79	12.13
2309	NASDAQ	OB	Wed, Jan 13, 2016	12.03	12.10	11.72	11.77
2308	NASDAQ	OB	Tue, Jan 12, 2016	12.15	12.18	11.95	12.00
2307	NASDAQ	OB	Mon, Jan 11, 2016	12.13	12.28	12.00	12.08
2306	NASDAQ	OB	Fri, Jan 8, 2016	12.38	12.44	12.09	12.12
2305	NASDAQ	OB	Thu, Jan 7, 2016	12.30	12.45	12.25	12.38
2304	NASDAQ	OB	Wed, Jan 6, 2016	12.20	12.56	12.20	12.42
2303	NASDAQ	OB	Tue, Jan 5, 2016	12.40	12.59	12.35	12.37
2302	NASDAQ	OB	Mon, Jan 4, 2016	12.19	12.45	12.11	12.40
2301	NASDAQ	OB	Thu, Dec 31, 2015	12.47	12.66	12.40	12.41
2300	NASDAQ	OB	Wed, Dec 30, 2015	12.69	12.71	12.53	12.55
2299	NASDAQ	OB	Tue, Dec 29, 2015	12.54	12.89	12.45	12.72
2298	NASDAQ	OB	Mon, Dec 28, 2015	12.59	12.68	12.23	12.50
2297	NASDAQ	OB	Thu, Dec 24, 2015	12.42	12.78	12.41	12.64
2296	NASDAQ	OB	Wed, Dec 23, 2015	12.71	12.73	12.42	12.42
2295	NASDAQ	OB	Tue, Dec 22, 2015	12.39	12.80	12.39	12.61
2294	NASDAQ	OB	Mon, Dec 21, 2015	11.96	12.68	11.96	12.59
2293	NASDAQ	OB	Fri, Dec 18, 2015	12.31	12.55	12.01	12.15
2292	NASDAQ	OB	Thu, Dec 17, 2015	12.85	12.89	12.35	12.38
2291	NASDAQ	OB	Wed, Dec 16, 2015	12.85	12.92	12.70	12.87
2290	NASDAQ	OB	Tue, Dec 15, 2015	12.61	12.86	12.59	12.80
2289	NASDAQ	OB	Mon, Dec 14, 2015	12.82	13.05	12.58	12.61
2288	NASDAQ	OB	Fri, Dec 11, 2015	12.67	13.05	12.58	12.84
2287	NASDAQ	OB	Thu, Dec 10, 2015	13.22	13.31	13.08	13.14
2286	NASDAQ	OB	Wed, Dec 9, 2015	13.62	13.72	13.24	13.24
2285	NASDAQ	OB	Tue, Dec 8, 2015	13.60	13.90	13.51	13.81
2284	NASDAQ	OB	Mon, Dec 7, 2015	13.73	13.79	13.65	13.65
2283	NASDAQ	OB	Fri, Dec 4, 2015	13.70	13.86	13.66	13.74
2282	NASDAQ	OB	Thu, Dec 3, 2015	13.82	13.94	13.70	13.70
2281	NASDAQ	OB	Wed, Dec 2, 2015	13.85	13.90	13.71	13.82
2280	NASDAQ	OB	Tue, Dec 1, 2015	13.91	13.94	13.79	13.87
2279	NASDAQ	OB	Mon, Nov 30, 2015	13.91	14.05	13.82	13.86
2278	NASDAQ	OB	Fri, Nov 27, 2015	13.86	13.87	13.77	13.85
2277	NASDAQ	OB	Wed, Nov 25, 2015	13.91	14.03	13.79	13.87
2276	NASDAQ	OB	Tue, Nov 24, 2015	13.80	13.97	13.68	13.90
2275	NASDAQ	OB	Mon, Nov 23, 2015	13.96	14.06	13.81	13.87
2274	NASDAQ	OB	Fri, Nov 20, 2015	14.07	14.16	13.94	13.98
2273	NASDAQ	OB	Thu, Nov 19, 2015	13.95	14.17	13.95	13.98
2272	NASDAQ	OB	Wed, Nov 18, 2015	13.79	14.04	13.79	13.94
2271	NASDAQ	OB	Tue, Nov 17, 2015	13.88	13.98	13.76	13.79
2270	NASDAQ	OB	Mon, Nov 16, 2015	14.01	14.03	13.80	13.91
2269	NASDAQ	OB	Fri, Nov 13, 2015	13.67	14.09	13.67	14.06
2268	NASDAQ	OB	Thu, Nov 12, 2015	14.10	14.14	13.74	13.77
2267	NASDAQ	OB	Wed, Nov 11, 2015	14.00	14.25	14.00	14.18
2266	NASDAQ	OB	Tue, Nov 10, 2015	14.17	14.29	14.11	14.22
2265	NASDAQ	OB	Mon, Nov 9, 2015	14.20	14.31	14.10	14.17
2264	NASDAQ	OB	Fri, Nov 6, 2015	13.97	14.25	13.92	14.25
2263	NASDAQ	OB	Thu, Nov 5, 2015	13.86	14.10	13.86	14.05
2262	NASDAQ	OB	Wed, Nov 4, 2015	13.72	13.89	13.69	13.87
2261	NASDAQ	OB	Tue, Nov 3, 2015	14.12	14.28	13.51	13.82
2260	NASDAQ	OB	Mon, Nov 2, 2015	14.15	14.30	13.73	14.20
2259	NASDAQ	OB	Fri, Oct 30, 2015	14.46	14.85	14.27	14.39
2258	NASDAQ	OB	Thu, Oct 29, 2015	14.65	14.69	14.35	14.47
2257	NASDAQ	OB	Wed, Oct 28, 2015	14.29	14.75	14.29	14.74
2256	NASDAQ	OB	Tue, Oct 27, 2015	14.41	14.42	14.17	14.30
2255	NASDAQ	OB	Mon, Oct 26, 2015	14.74	14.74	14.36	14.43
2254	NASDAQ	OB	Fri, Oct 23, 2015	14.55	14.73	14.33	14.72
2253	NASDAQ	OB	Thu, Oct 22, 2015	14.41	14.54	14.37	14.50
2252	NASDAQ	OB	Wed, Oct 21, 2015	14.73	14.73	14.29	14.31
2251	NASDAQ	OB	Tue, Oct 20, 2015	14.45	14.80	14.25	14.74
2250	NASDAQ	OB	Mon, Oct 19, 2015	14.45	14.58	14.41	14.45
2249	NASDAQ	OB	Fri, Oct 16, 2015	14.55	14.74	14.45	14.48
2248	NASDAQ	OB	Thu, Oct 15, 2015	14.37	14.54	14.29	14.50
2247	NASDAQ	OB	Wed, Oct 14, 2015	14.53	14.59	14.15	14.24
2246	NASDAQ	OB	Tue, Oct 13, 2015	14.61	14.72	14.47	14.49
2245	NASDAQ	OB	Mon, Oct 12, 2015	14.45	14.72	14.43	14.64
2244	NASDAQ	OB	Fri, Oct 9, 2015	14.49	14.61	14.24	14.40
2243	NASDAQ	OB	Thu, Oct 8, 2015	14.35	14.62	14.35	14.58
2242	NASDAQ	OB	Wed, Oct 7, 2015	14.21	14.37	14.12	14.37
2241	NASDAQ	OB	Tue, Oct 6, 2015	14.10	14.31	14.02	14.17
2240	NASDAQ	OB	Mon, Oct 5, 2015	14.15	14.22	14.03	14.10
2239	NASDAQ	OB	Fri, Oct 2, 2015	14.04	14.08	13.84	14.04
2238	NASDAQ	OB	Thu, Oct 1, 2015	14.04	14.13	13.92	14.12
2237	NASDAQ	OB	Wed, Sep 30, 2015	14.22	14.22	13.93	14.04
2236	NASDAQ	OB	Tue, Sep 29, 2015	14.00	14.16	13.85	14.11
2235	NASDAQ	OB	Mon, Sep 28, 2015	14.03	14.16	13.85	13.95
2234	NASDAQ	OB	Fri, Sep 25, 2015	14.46	14.46	13.94	14.03
2233	NASDAQ	OB	Thu, Sep 24, 2015	14.18	14.40	14.05	14.40
2232	NASDAQ	OB	Wed, Sep 23, 2015	14.10	14.30	14.10	14.19
2231	NASDAQ	OB	Tue, Sep 22, 2015	14.13	14.24	14.05	14.15
2230	NASDAQ	OB	Mon, Sep 21, 2015	14.21	14.33	14.06	14.18
2229	NASDAQ	OB	Fri, Sep 18, 2015	13.82	14.23	13.78	14.18
2228	NASDAQ	OB	Thu, Sep 17, 2015	13.96	14.17	13.91	13.98
2227	NASDAQ	OB	Wed, Sep 16, 2015	14.01	14.10	13.87	13.93
2226	NASDAQ	OB	Tue, Sep 15, 2015	13.90	14.16	13.88	13.94
2225	NASDAQ	OB	Mon, Sep 14, 2015	14.01	14.06	13.89	13.95
2224	NASDAQ	OB	Fri, Sep 11, 2015	13.75	14.00	13.66	13.97
2223	NASDAQ	OB	Thu, Sep 10, 2015	13.84	13.97	13.74	13.82
2222	NASDAQ	OB	Wed, Sep 9, 2015	13.94	14.17	13.85	13.86
2221	NASDAQ	OB	Tue, Sep 8, 2015	13.93	14.15	13.92	14.13
2220	NASDAQ	OB	Fri, Sep 4, 2015	13.96	14.02	13.78	13.78
2219	NASDAQ	OB	Thu, Sep 3, 2015	14.31	14.43	14.04	14.05
2218	NASDAQ	OB	Wed, Sep 2, 2015	14.20	14.29	14.11	14.24
2217	NASDAQ	OB	Tue, Sep 1, 2015	14.24	14.27	14.04	14.07
2216	NASDAQ	OB	Mon, Aug 31, 2015	14.39	14.50	14.28	14.45
2215	NASDAQ	OB	Fri, Aug 28, 2015	14.37	14.43	14.23	14.43
2214	NASDAQ	OB	Thu, Aug 27, 2015	14.40	14.44	14.11	14.41
2213	NASDAQ	OB	Wed, Aug 26, 2015	14.34	14.45	14.10	14.34
2212	NASDAQ	OB	Tue, Aug 25, 2015	14.81	14.81	14.06	14.07
2211	NASDAQ	OB	Mon, Aug 24, 2015	14.45	14.83	14.14	14.34
2210	NASDAQ	OB	Fri, Aug 21, 2015	14.81	15.14	14.70	14.87
2209	NASDAQ	OB	Thu, Aug 20, 2015	15.22	15.27	15.00	15.00
2208	NASDAQ	OB	Wed, Aug 19, 2015	15.33	15.35	15.11	15.25
2207	NASDAQ	OB	Tue, Aug 18, 2015	15.45	15.47	15.31	15.35
2206	NASDAQ	OB	Mon, Aug 17, 2015	15.58	15.66	15.40	15.51
2205	NASDAQ	OB	Fri, Aug 14, 2015	15.38	15.70	15.29	15.60
2204	NASDAQ	OB	Thu, Aug 13, 2015	15.43	15.52	15.01	15.47
2203	NASDAQ	OB	Wed, Aug 12, 2015	15.63	15.64	15.39	15.39
2202	NASDAQ	OB	Tue, Aug 11, 2015	14.92	15.73	14.88	15.71
2201	NASDAQ	OB	Mon, Aug 10, 2015	14.67	15.01	14.67	14.99
2200	NASDAQ	OB	Fri, Aug 7, 2015	14.63	14.67	14.48	14.54
2199	NASDAQ	OB	Thu, Aug 6, 2015	14.87	14.87	14.68	14.68
2198	NASDAQ	OB	Wed, Aug 5, 2015	14.67	14.91	14.62	14.87
2197	NASDAQ	OB	Tue, Aug 4, 2015	14.69	14.79	14.55	14.57
2196	NASDAQ	OB	Mon, Aug 3, 2015	14.54	14.77	14.49	14.65
2195	NASDAQ	OB	Fri, Jul 31, 2015	14.27	14.51	14.27	14.50
2194	NASDAQ	OB	Thu, Jul 30, 2015	14.25	14.38	14.24	14.30
2193	NASDAQ	OB	Wed, Jul 29, 2015	14.36	14.43	14.23	14.34
2192	NASDAQ	OB	Tue, Jul 28, 2015	14.52	14.53	14.24	14.29
2191	NASDAQ	OB	Mon, Jul 27, 2015	14.86	15.06	14.48	14.52
2190	NASDAQ	OB	Fri, Jul 24, 2015	14.97	14.99	14.81	14.88
2189	NASDAQ	OB	Thu, Jul 23, 2015	14.92	15.02	14.79	14.94
2188	NASDAQ	OB	Wed, Jul 22, 2015	14.95	15.14	14.92	14.98
2187	NASDAQ	OB	Tue, Jul 21, 2015	14.99	15.12	14.90	14.96
2186	NASDAQ	OB	Mon, Jul 20, 2015	15.13	15.13	14.99	15.01
2185	NASDAQ	OB	Fri, Jul 17, 2015	15.08	15.24	15.04	15.11
2184	NASDAQ	OB	Thu, Jul 16, 2015	15.40	15.43	15.08	15.08
2183	NASDAQ	OB	Wed, Jul 15, 2015	15.45	15.46	15.28	15.38
2182	NASDAQ	OB	Tue, Jul 14, 2015	15.37	15.49	15.33	15.39
2181	NASDAQ	OB	Mon, Jul 13, 2015	15.43	15.48	15.27	15.36
2180	NASDAQ	OB	Fri, Jul 10, 2015	15.15	15.40	15.15	15.26
2179	NASDAQ	OB	Thu, Jul 9, 2015	15.35	15.35	15.10	15.15
2178	NASDAQ	OB	Wed, Jul 8, 2015	14.44	15.24	14.44	15.12
2177	NASDAQ	OB	Tue, Jul 7, 2015	14.75	14.77	14.46	14.55
2176	NASDAQ	OB	Mon, Jul 6, 2015	14.57	14.77	14.52	14.72
2175	NASDAQ	OB	Thu, Jul 2, 2015	14.60	14.72	14.53	14.61
2174	NASDAQ	OB	Wed, Jul 1, 2015	14.56	14.76	14.56	14.58
2173	NASDAQ	OB	Tue, Jun 30, 2015	14.61	14.73	14.48	14.51
2172	NASDAQ	OB	Mon, Jun 29, 2015	14.63	14.68	14.48	14.49
2171	NASDAQ	OB	Fri, Jun 26, 2015	14.67	14.82	14.67	14.69
2170	NASDAQ	OB	Thu, Jun 25, 2015	14.63	14.73	14.57	14.68
2169	NASDAQ	OB	Wed, Jun 24, 2015	14.53	14.68	14.52	14.63
2168	NASDAQ	OB	Tue, Jun 23, 2015	14.24	14.62	14.24	14.57
2167	NASDAQ	OB	Mon, Jun 22, 2015	13.77	14.26	13.76	14.23
2166	NASDAQ	OB	Fri, Jun 19, 2015	13.92	13.99	13.61	13.72
2165	NASDAQ	OB	Thu, Jun 18, 2015	14.04	14.13	13.91	13.92
2164	NASDAQ	OB	Wed, Jun 17, 2015	14.25	14.29	13.94	13.99
2163	NASDAQ	OB	Tue, Jun 16, 2015	14.25	14.38	14.20	14.26
2162	NASDAQ	OB	Mon, Jun 15, 2015	14.39	14.52	14.25	14.31
2161	NASDAQ	OB	Fri, Jun 12, 2015	14.62	14.63	14.35	14.53
2160	NASDAQ	OB	Thu, Jun 11, 2015	14.53	14.64	14.51	14.64
2159	NASDAQ	OB	Wed, Jun 10, 2015	14.27	14.59	14.27	14.53
2158	NASDAQ	OB	Tue, Jun 9, 2015	14.43	14.47	14.33	14.39
2157	NASDAQ	OB	Mon, Jun 8, 2015	14.40	14.48	14.35	14.44
2156	NASDAQ	OB	Fri, Jun 5, 2015	14.25	14.47	14.16	14.44
2155	NASDAQ	OB	Thu, Jun 4, 2015	14.09	14.26	14.05	14.26
2154	NASDAQ	OB	Wed, Jun 3, 2015	14.12	14.39	14.05	14.15
2153	NASDAQ	OB	Tue, Jun 2, 2015	14.34	14.39	14.05	14.12
2152	NASDAQ	OB	Mon, Jun 1, 2015	14.50	14.60	14.38	14.39
2151	NASDAQ	OB	Fri, May 29, 2015	14.44	14.59	14.30	14.40
2150	NASDAQ	OB	Thu, May 28, 2015	14.52	14.57	14.40	14.53
2149	NASDAQ	OB	Wed, May 27, 2015	14.79	14.83	14.56	14.59
2148	NASDAQ	OB	Tue, May 26, 2015	14.84	14.91	14.72	14.83
2147	NASDAQ	OB	Fri, May 22, 2015	14.88	15.03	14.79	14.95
2146	NASDAQ	OB	Thu, May 21, 2015	14.80	14.98	14.80	14.88
2145	NASDAQ	OB	Wed, May 20, 2015	14.82	14.97	14.78	14.85
2144	NASDAQ	OB	Tue, May 19, 2015	14.89	14.97	14.82	14.83
2143	NASDAQ	OB	Mon, May 18, 2015	14.98	15.05	14.92	14.93
2142	NASDAQ	OB	Fri, May 15, 2015	14.86	15.10	14.86	15.01
2141	NASDAQ	OB	Thu, May 14, 2015	14.60	15.01	14.60	14.90
2140	NASDAQ	OB	Wed, May 13, 2015	14.64	14.68	14.50	14.59
2139	NASDAQ	OB	Tue, May 12, 2015	14.60	14.63	14.45	14.57
2138	NASDAQ	OB	Mon, May 11, 2015	14.71	14.85	14.68	14.70
2137	NASDAQ	OB	Fri, May 8, 2015	14.75	14.94	14.52	14.74
2136	NASDAQ	OB	Thu, May 7, 2015	14.62	14.71	14.50	14.69
2135	NASDAQ	OB	Wed, May 6, 2015	14.69	14.82	14.56	14.59
2134	NASDAQ	OB	Tue, May 5, 2015	14.84	15.03	14.50	14.59
2133	NASDAQ	OB	Mon, May 4, 2015	15.00	15.12	14.62	14.82
2132	NASDAQ	OB	Fri, May 1, 2015	15.09	15.23	14.99	15.02
2131	NASDAQ	OB	Thu, Apr 30, 2015	15.41	15.50	15.06	15.08
2130	NASDAQ	OB	Wed, Apr 29, 2015	15.64	15.67	15.50	15.50
2129	NASDAQ	OB	Tue, Apr 28, 2015	15.63	15.84	15.61	15.76
2128	NASDAQ	OB	Mon, Apr 27, 2015	15.88	15.96	15.62	15.66
2127	NASDAQ	OB	Fri, Apr 24, 2015	16.06	16.22	15.87	15.94
2126	NASDAQ	OB	Thu, Apr 23, 2015	15.90	16.14	15.77	16.11
2125	NASDAQ	OB	Wed, Apr 22, 2015	15.93	16.00	15.70	15.88
2124	NASDAQ	OB	Tue, Apr 21, 2015	16.30	16.36	15.93	15.95
2123	NASDAQ	OB	Mon, Apr 20, 2015	16.20	16.30	16.20	16.28
2122	NASDAQ	OB	Fri, Apr 17, 2015	16.18	16.25	16.10	16.16
2121	NASDAQ	OB	Thu, Apr 16, 2015	16.12	16.30	16.06	16.29
2120	NASDAQ	OB	Wed, Apr 15, 2015	15.93	16.25	15.92	16.21
2119	NASDAQ	OB	Tue, Apr 14, 2015	15.99	16.00	15.87	15.90
2118	NASDAQ	OB	Mon, Apr 13, 2015	15.97	15.98	15.78	15.93
2117	NASDAQ	OB	Fri, Apr 10, 2015	15.89	15.96	15.74	15.88
2116	NASDAQ	OB	Thu, Apr 9, 2015	15.95	15.95	15.65	15.81
2115	NASDAQ	OB	Wed, Apr 8, 2015	15.02	16.69	15.01	15.89
2114	NASDAQ	OB	Tue, Apr 7, 2015	15.28	15.39	14.99	15.00
2113	NASDAQ	OB	Mon, Apr 6, 2015	15.20	15.37	15.16	15.31
2112	NASDAQ	OB	Thu, Apr 2, 2015	15.30	15.41	15.24	15.30
2111	NASDAQ	OB	Wed, Apr 1, 2015	15.16	15.50	15.14	15.25
2110	NASDAQ	OB	Tue, Mar 31, 2015	15.23	15.23	14.98	15.21
2109	NASDAQ	OB	Mon, Mar 30, 2015	14.54	15.24	14.54	15.17
2108	NASDAQ	OB	Fri, Mar 27, 2015	14.65	14.66	14.29	14.49
2107	NASDAQ	OB	Thu, Mar 26, 2015	14.89	14.93	14.58	14.60
2106	NASDAQ	OB	Wed, Mar 25, 2015	15.25	15.25	14.83	14.87
2105	NASDAQ	OB	Tue, Mar 24, 2015	15.32	15.32	15.01	15.19
2104	NASDAQ	OB	Mon, Mar 23, 2015	15.22	15.49	15.22	15.27
2103	NASDAQ	OB	Fri, Mar 20, 2015	15.16	15.64	15.12	15.27
2102	NASDAQ	OB	Thu, Mar 19, 2015	15.02	15.11	15.02	15.06
2101	NASDAQ	OB	Wed, Mar 18, 2015	15.05	15.12	14.99	15.08
2100	NASDAQ	OB	Tue, Mar 17, 2015	14.90	15.08	14.79	15.04
2099	NASDAQ	OB	Mon, Mar 16, 2015	14.76	14.94	14.73	14.80
2098	NASDAQ	OB	Fri, Mar 13, 2015	14.79	14.79	14.59	14.76
2097	NASDAQ	OB	Thu, Mar 12, 2015	14.71	14.89	14.63	14.80
2096	NASDAQ	OB	Wed, Mar 11, 2015	14.53	14.82	14.42	14.59
2095	NASDAQ	OB	Tue, Mar 10, 2015	14.78	14.79	14.64	14.47
2094	NASDAQ	OB	Mon, Mar 9, 2015	14.90	14.99	14.80	14.86
2093	NASDAQ	OB	Fri, Mar 6, 2015	14.88	15.10	14.82	14.82
2092	NASDAQ	OB	Thu, Mar 5, 2015	15.21	15.39	15.01	15.07
2091	NASDAQ	OB	Wed, Mar 4, 2015	15.60	15.61	15.22	15.25
2090	NASDAQ	OB	Tue, Mar 3, 2015	15.44	15.67	15.35	15.63
2089	NASDAQ	OB	Mon, Mar 2, 2015	15.09	15.49	15.07	15.47
2088	NASDAQ	OB	Fri, Feb 27, 2015	14.73	15.09	14.68	15.00
2087	NASDAQ	OB	Thu, Feb 26, 2015	15.03	15.12	14.52	14.79
2086	NASDAQ	OB	Wed, Feb 25, 2015	15.12	15.17	14.99	14.99
2085	NASDAQ	OB	Tue, Feb 24, 2015	15.35	15.53	15.04	15.09
2084	NASDAQ	OB	Mon, Feb 23, 2015	15.37	15.41	15.22	15.35
2083	NASDAQ	OB	Fri, Feb 20, 2015	15.58	15.62	15.25	15.47
2082	NASDAQ	OB	Thu, Feb 19, 2015	15.53	15.59	15.49	15.54
2081	NASDAQ	OB	Wed, Feb 18, 2015	15.60	15.62	15.47	15.52
2080	NASDAQ	OB	Tue, Feb 17, 2015	15.70	15.76	15.60	15.62
2079	NASDAQ	OB	Fri, Feb 13, 2015	15.73	15.79	15.70	15.75
2078	NASDAQ	OB	Thu, Feb 12, 2015	15.70	15.78	15.62	15.73
2077	NASDAQ	OB	Wed, Feb 11, 2015	15.68	15.75	15.53	15.67
2076	NASDAQ	OB	Tue, Feb 10, 2015	15.94	16.02	15.38	15.72
2075	NASDAQ	OB	Mon, Feb 9, 2015	16.06	16.14	15.89	15.96
2074	NASDAQ	OB	Fri, Feb 6, 2015	16.10	16.15	16.04	16.15
2073	NASDAQ	OB	Thu, Feb 5, 2015	16.08	16.15	16.00	16.10
2072	NASDAQ	OB	Wed, Feb 4, 2015	16.10	16.19	16.03	16.09
2071	NASDAQ	OB	Tue, Feb 3, 2015	16.01	16.31	16.01	16.12
2070	NASDAQ	OB	Mon, Feb 2, 2015	15.88	15.92	15.68	15.87
2069	NASDAQ	OB	Fri, Jan 30, 2015	16.03	16.25	15.78	15.81
2068	NASDAQ	OB	Thu, Jan 29, 2015	16.11	16.25	15.94	16.24
2067	NASDAQ	OB	Wed, Jan 28, 2015	16.49	16.52	16.03	16.04
2066	NASDAQ	OB	Tue, Jan 27, 2015	16.68	16.81	16.43	16.47
2065	NASDAQ	OB	Mon, Jan 26, 2015	16.78	16.85	16.53	16.80
2064	NASDAQ	OB	Fri, Jan 23, 2015	16.73	16.78	16.48	16.72
2063	NASDAQ	OB	Thu, Jan 22, 2015	16.49	16.81	16.40	16.65
2062	NASDAQ	OB	Wed, Jan 21, 2015	16.46	16.50	16.19	16.34
2061	NASDAQ	OB	Tue, Jan 20, 2015	16.50	16.51	16.35	16.39
2060	NASDAQ	OB	Fri, Jan 16, 2015	16.17	16.50	16.17	16.42
2059	NASDAQ	OB	Thu, Jan 15, 2015	16.37	16.41	16.10	16.13
2058	NASDAQ	OB	Wed, Jan 14, 2015	16.37	16.51	16.19	16.25
2057	NASDAQ	OB	Tue, Jan 13, 2015	16.27	16.54	16.14	16.49
2056	NASDAQ	OB	Mon, Jan 12, 2015	16.40	16.51	16.16	16.19
2055	NASDAQ	OB	Fri, Jan 9, 2015	16.39	16.49	16.15	16.40
2054	NASDAQ	OB	Thu, Jan 8, 2015	16.36	16.52	16.31	16.39
2053	NASDAQ	OB	Wed, Jan 7, 2015	16.21	16.33	16.12	16.31
2052	NASDAQ	OB	Tue, Jan 6, 2015	15.90	16.21	15.89	16.10
2051	NASDAQ	OB	Mon, Jan 5, 2015	15.90	16.22	15.90	15.92
2050	NASDAQ	OB	Fri, Jan 2, 2015	16.32	16.37	15.98	16.02
2049	NASDAQ	OB	Wed, Dec 31, 2014	16.37	16.40	16.16	16.20
2048	NASDAQ	OB	Tue, Dec 30, 2014	16.20	16.41	16.20	16.29
2047	NASDAQ	OB	Mon, Dec 29, 2014	16.08	16.33	15.99	16.26
2046	NASDAQ	OB	Fri, Dec 26, 2014	16.01	16.13	15.95	16.00
2045	NASDAQ	OB	Wed, Dec 24, 2014	16.07	16.07	15.92	15.94
2044	NASDAQ	OB	Tue, Dec 23, 2014	16.00	16.20	15.97	15.99
2043	NASDAQ	OB	Mon, Dec 22, 2014	15.94	16.00	15.79	15.92
2042	NASDAQ	OB	Fri, Dec 19, 2014	15.79	15.97	15.53	15.97
2041	NASDAQ	OB	Thu, Dec 18, 2014	15.55	15.82	15.49	15.79
2040	NASDAQ	OB	Wed, Dec 17, 2014	15.13	15.54	15.13	15.51
2039	NASDAQ	OB	Tue, Dec 16, 2014	15.05	15.35	14.95	15.12
2038	NASDAQ	OB	Mon, Dec 15, 2014	15.19	15.25	14.95	15.05
2037	NASDAQ	OB	Fri, Dec 12, 2014	15.59	15.75	15.14	15.14
2036	NASDAQ	OB	Thu, Dec 11, 2014	15.80	16.05	15.71	15.74
2035	NASDAQ	OB	Wed, Dec 10, 2014	15.81	16.06	15.68	15.70
2034	NASDAQ	OB	Tue, Dec 9, 2014	15.98	16.12	15.72	16.09
2033	NASDAQ	OB	Mon, Dec 8, 2014	16.00	16.28	16.00	16.07
2032	NASDAQ	OB	Fri, Dec 5, 2014	16.00	16.18	15.90	15.97
2031	NASDAQ	OB	Thu, Dec 4, 2014	15.93	16.13	15.84	16.05
2030	NASDAQ	OB	Wed, Dec 3, 2014	15.92	16.12	15.73	15.94
2029	NASDAQ	OB	Tue, Dec 2, 2014	15.86	16.07	15.77	15.95
2028	NASDAQ	OB	Mon, Dec 1, 2014	15.90	15.95	15.80	15.80
2027	NASDAQ	OB	Fri, Nov 28, 2014	16.17	16.27	15.90	15.92
2026	NASDAQ	OB	Wed, Nov 26, 2014	15.99	16.24	15.95	16.10
2025	NASDAQ	OB	Tue, Nov 25, 2014	16.16	16.16	15.90	15.93
2024	NASDAQ	OB	Mon, Nov 24, 2014	16.17	16.26	16.13	16.19
2023	NASDAQ	OB	Fri, Nov 21, 2014	16.24	16.24	15.98	16.11
2022	NASDAQ	OB	Thu, Nov 20, 2014	15.75	16.06	15.75	16.04
2021	NASDAQ	OB	Wed, Nov 19, 2014	16.05	16.19	15.75	15.83
2020	NASDAQ	OB	Tue, Nov 18, 2014	16.11	16.18	15.92	15.96
2019	NASDAQ	OB	Mon, Nov 17, 2014	16.18	16.24	16.02	16.05
2018	NASDAQ	OB	Fri, Nov 14, 2014	16.32	16.37	16.20	16.28
2017	NASDAQ	OB	Thu, Nov 13, 2014	16.50	16.50	16.41	16.41
2016	NASDAQ	OB	Wed, Nov 12, 2014	16.50	16.59	16.41	16.47
2015	NASDAQ	OB	Tue, Nov 11, 2014	16.57	16.57	16.46	16.48
2014	NASDAQ	OB	Mon, Nov 10, 2014	16.39	16.54	16.31	16.49
2013	NASDAQ	OB	Fri, Nov 7, 2014	16.23	16.42	16.18	16.38
2012	NASDAQ	OB	Thu, Nov 6, 2014	16.19	16.34	16.15	16.21
2011	NASDAQ	OB	Wed, Nov 5, 2014	16.15	16.25	16.03	16.16
2010	NASDAQ	OB	Tue, Nov 4, 2014	15.93	16.23	15.85	16.07
2009	NASDAQ	OB	Mon, Nov 3, 2014	15.97	16.17	15.88	16.01
2008	NASDAQ	OB	Fri, Oct 31, 2014	15.84	16.03	15.80	15.93
2007	NASDAQ	OB	Thu, Oct 30, 2014	15.55	16.05	15.52	15.74
2006	NASDAQ	OB	Wed, Oct 29, 2014	16.38	16.48	15.76	15.77
2005	NASDAQ	OB	Tue, Oct 28, 2014	16.58	16.67	16.48	16.62
2004	NASDAQ	OB	Mon, Oct 27, 2014	16.43	16.59	16.43	16.50
2003	NASDAQ	OB	Fri, Oct 24, 2014	16.70	16.70	16.52	16.58
2002	NASDAQ	OB	Thu, Oct 23, 2014	16.77	16.91	16.54	16.64
2001	NASDAQ	OB	Wed, Oct 22, 2014	16.56	16.67	16.52	16.57
2000	NASDAQ	OB	Tue, Oct 21, 2014	16.60	16.65	16.52	16.58
1999	NASDAQ	OB	Mon, Oct 20, 2014	16.35	16.65	16.35	16.51
1998	NASDAQ	OB	Fri, Oct 17, 2014	16.70	16.70	16.38	16.41
1997	NASDAQ	OB	Thu, Oct 16, 2014	16.49	16.74	16.43	16.45
1996	NASDAQ	OB	Wed, Oct 15, 2014	16.55	16.74	16.37	16.60
1995	NASDAQ	OB	Tue, Oct 14, 2014	16.41	16.74	16.41	16.69
1994	NASDAQ	OB	Mon, Oct 13, 2014	15.90	16.37	15.90	16.27
1993	NASDAQ	OB	Fri, Oct 10, 2014	15.53	15.96	15.53	15.93
1992	NASDAQ	OB	Thu, Oct 9, 2014	15.92	15.93	15.59	15.65
1991	NASDAQ	OB	Wed, Oct 8, 2014	15.59	15.93	15.54	15.89
1990	NASDAQ	OB	Tue, Oct 7, 2014	15.57	15.72	15.52	15.63
1989	NASDAQ	OB	Mon, Oct 6, 2014	15.79	15.81	15.66	15.67
1988	NASDAQ	OB	Fri, Oct 3, 2014	15.62	15.93	15.62	15.81
1987	NASDAQ	OB	Thu, Oct 2, 2014	15.24	15.54	15.21	15.47
1986	NASDAQ	OB	Wed, Oct 1, 2014	15.36	15.39	15.05	15.19
1985	NASDAQ	OB	Tue, Sep 30, 2014	15.66	15.66	15.37	15.41
1984	NASDAQ	OB	Mon, Sep 29, 2014	15.62	15.72	15.53	15.62
1983	NASDAQ	OB	Fri, Sep 26, 2014	15.65	15.75	15.52	15.72
1982	NASDAQ	OB	Thu, Sep 25, 2014	15.66	15.75	15.56	15.70
1981	NASDAQ	OB	Wed, Sep 24, 2014	15.65	15.75	15.50	15.71
1980	NASDAQ	OB	Tue, Sep 23, 2014	15.69	15.79	15.49	15.57
1979	NASDAQ	OB	Mon, Sep 22, 2014	15.82	15.88	15.64	15.72
1978	NASDAQ	OB	Fri, Sep 19, 2014	15.79	15.90	15.68	15.86
1977	NASDAQ	OB	Thu, Sep 18, 2014	15.78	15.81	15.70	15.76
1976	NASDAQ	OB	Wed, Sep 17, 2014	15.69	15.86	15.61	15.70
1975	NASDAQ	OB	Tue, Sep 16, 2014	15.68	15.75	15.65	15.69
1974	NASDAQ	OB	Mon, Sep 15, 2014	15.61	15.77	15.55	15.67
1973	NASDAQ	OB	Fri, Sep 12, 2014	15.82	15.83	15.58	15.66
1972	NASDAQ	OB	Thu, Sep 11, 2014	15.65	15.86	15.65	15.80
1971	NASDAQ	OB	Wed, Sep 10, 2014	15.70	15.78	15.55	15.74
1970	NASDAQ	OB	Tue, Sep 9, 2014	15.93	15.93	15.78	15.85
1969	NASDAQ	OB	Mon, Sep 8, 2014	15.95	16.00	15.83	15.97
1968	NASDAQ	OB	Fri, Sep 5, 2014	15.82	15.90	15.77	15.87
1967	NASDAQ	OB	Thu, Sep 4, 2014	15.96	16.00	15.88	15.89
1966	NASDAQ	OB	Wed, Sep 3, 2014	16.13	16.15	15.85	15.90
1965	NASDAQ	OB	Tue, Sep 2, 2014	16.05	16.14	16.01	16.10
1964	NASDAQ	OB	Fri, Aug 29, 2014	16.00	16.05	15.98	16.03
1963	NASDAQ	OB	Thu, Aug 28, 2014	16.11	16.15	15.99	16.02
1962	NASDAQ	OB	Wed, Aug 27, 2014	16.10	16.24	16.08	16.12
1961	NASDAQ	OB	Tue, Aug 26, 2014	15.95	16.17	15.95	16.09
1960	NASDAQ	OB	Mon, Aug 25, 2014	16.10	16.10	15.99	16.01
1959	NASDAQ	OB	Fri, Aug 22, 2014	16.07	16.15	16.00	16.07
1958	NASDAQ	OB	Thu, Aug 21, 2014	16.15	16.25	15.90	16.06
1957	NASDAQ	OB	Wed, Aug 20, 2014	16.27	16.27	16.01	16.17
1956	NASDAQ	OB	Tue, Aug 19, 2014	16.32	16.39	16.23	16.30
1955	NASDAQ	OB	Mon, Aug 18, 2014	16.13	16.43	16.12	16.41
1954	NASDAQ	OB	Fri, Aug 15, 2014	15.98	16.10	15.75	16.04
1953	NASDAQ	OB	Thu, Aug 14, 2014	15.83	15.90	15.69	15.85
1952	NASDAQ	OB	Wed, Aug 13, 2014	15.76	15.86	15.75	15.80
1951	NASDAQ	OB	Tue, Aug 12, 2014	15.66	15.85	15.66	15.77
1950	NASDAQ	OB	Mon, Aug 11, 2014	15.64	15.80	15.59	15.72
1949	NASDAQ	OB	Fri, Aug 8, 2014	15.44	15.71	15.44	15.54
1948	NASDAQ	OB	Thu, Aug 7, 2014	15.60	15.64	15.44	15.49
1947	NASDAQ	OB	Wed, Aug 6, 2014	15.31	15.62	15.31	15.59
1946	NASDAQ	OB	Tue, Aug 5, 2014	15.02	15.37	15.00	15.35
1945	NASDAQ	OB	Mon, Aug 4, 2014	14.99	15.07	14.80	15.03
1944	NASDAQ	OB	Fri, Aug 1, 2014	14.76	14.97	14.71	14.96
1943	NASDAQ	OB	Thu, Jul 31, 2014	14.76	14.89	14.60	14.80
1942	NASDAQ	OB	Wed, Jul 30, 2014	15.39	15.39	14.80	14.90
1941	NASDAQ	OB	Tue, Jul 29, 2014	15.75	15.75	15.15	15.40
1940	NASDAQ	OB	Mon, Jul 28, 2014	15.67	15.87	15.55	15.85
1939	NASDAQ	OB	Fri, Jul 25, 2014	15.72	15.73	15.59	15.70
1938	NASDAQ	OB	Thu, Jul 24, 2014	15.78	15.90	15.72	15.82
1937	NASDAQ	OB	Wed, Jul 23, 2014	15.73	15.81	15.60	15.75
1936	NASDAQ	OB	Tue, Jul 22, 2014	15.75	15.86	15.70	15.75
1935	NASDAQ	OB	Mon, Jul 21, 2014	15.73	15.83	15.57	15.71
1934	NASDAQ	OB	Fri, Jul 18, 2014	15.60	15.86	15.58	15.81
1933	NASDAQ	OB	Thu, Jul 17, 2014	15.59	15.72	15.50	15.63
1932	NASDAQ	OB	Wed, Jul 16, 2014	15.72	15.72	15.56	15.67
1931	NASDAQ	OB	Tue, Jul 15, 2014	15.76	15.80	15.58	15.70
1930	NASDAQ	OB	Mon, Jul 14, 2014	15.51	15.80	15.51	15.78
1929	NASDAQ	OB	Fri, Jul 11, 2014	15.30	15.40	15.24	15.38
1928	NASDAQ	OB	Thu, Jul 10, 2014	15.31	15.40	15.12	15.35
1927	NASDAQ	OB	Wed, Jul 9, 2014	15.54	15.59	15.42	15.47
1926	NASDAQ	OB	Tue, Jul 8, 2014	15.50	15.55	15.45	15.52
1925	NASDAQ	OB	Mon, Jul 7, 2014	15.64	15.68	15.51	15.54
1924	NASDAQ	OB	Thu, Jul 3, 2014	15.79	15.83	15.72	15.74
1923	NASDAQ	OB	Wed, Jul 2, 2014	15.60	15.79	15.60	15.75
1922	NASDAQ	OB	Tue, Jul 1, 2014	15.61	15.87	15.59	15.64
1921	NASDAQ	OB	Mon, Jun 30, 2014	15.37	15.58	15.36	15.54
1920	NASDAQ	OB	Fri, Jun 27, 2014	15.36	15.52	15.31	15.43
1919	NASDAQ	OB	Thu, Jun 26, 2014	15.54	15.57	15.33	15.50
1918	NASDAQ	OB	Wed, Jun 25, 2014	15.09	15.50	15.05	15.46
1917	NASDAQ	OB	Tue, Jun 24, 2014	15.13	15.29	15.08	15.11
1916	NASDAQ	OB	Mon, Jun 23, 2014	15.36	15.58	15.12	15.19
1915	NASDAQ	OB	Fri, Jun 20, 2014	15.50	15.56	15.31	15.33
1914	NASDAQ	OB	Thu, Jun 19, 2014	15.37	15.49	15.29	15.47
1913	NASDAQ	OB	Wed, Jun 18, 2014	15.27	15.35	15.17	15.28
1912	NASDAQ	OB	Tue, Jun 17, 2014	15.10	15.31	15.06	15.27
1911	NASDAQ	OB	Mon, Jun 16, 2014	15.23	15.23	15.03	15.18
1910	NASDAQ	OB	Fri, Jun 13, 2014	15.35	15.35	15.10	15.18
1909	NASDAQ	OB	Thu, Jun 12, 2014	15.23	15.40	15.18	15.27
1908	NASDAQ	OB	Wed, Jun 11, 2014	15.29	15.30	15.17	15.28
1907	NASDAQ	OB	Tue, Jun 10, 2014	15.40	15.45	15.37	15.40
1906	NASDAQ	OB	Mon, Jun 9, 2014	15.42	15.48	15.37	15.40
1905	NASDAQ	OB	Fri, Jun 6, 2014	15.47	15.55	15.37	15.40
1904	NASDAQ	OB	Thu, Jun 5, 2014	15.34	15.55	15.25	15.43
1903	NASDAQ	OB	Wed, Jun 4, 2014	15.24	15.39	15.24	15.29
1902	NASDAQ	OB	Tue, Jun 3, 2014	15.47	15.50	15.19	15.23
1901	NASDAQ	OB	Mon, Jun 2, 2014	15.36	15.56	15.26	15.50
1900	NASDAQ	OB	Fri, May 30, 2014	15.35	15.44	15.25	15.29
1899	NASDAQ	OB	Thu, May 29, 2014	15.35	15.39	15.27	15.30
1898	NASDAQ	OB	Wed, May 28, 2014	15.53	15.53	15.26	15.29
1897	NASDAQ	OB	Tue, May 27, 2014	15.44	15.70	15.36	15.54
1896	NASDAQ	OB	Fri, May 23, 2014	15.26	15.67	15.24	15.30
1895	NASDAQ	OB	Thu, May 22, 2014	15.25	15.25	15.08	15.19
1894	NASDAQ	OB	Wed, May 21, 2014	15.20	15.24	15.00	15.18
1893	NASDAQ	OB	Tue, May 20, 2014	15.31	15.33	14.99	15.12
1892	NASDAQ	OB	Mon, May 19, 2014	15.25	15.30	15.17	15.30
1891	NASDAQ	OB	Fri, May 16, 2014	15.17	15.24	15.06	15.23
1890	NASDAQ	OB	Thu, May 15, 2014	15.20	15.26	15.08	15.22
1889	NASDAQ	OB	Wed, May 14, 2014	15.40	15.47	15.25	15.31
1888	NASDAQ	OB	Tue, May 13, 2014	15.46	15.50	15.39	15.42
1887	NASDAQ	OB	Mon, May 12, 2014	15.47	15.50	15.37	15.38
1886	NASDAQ	OB	Fri, May 9, 2014	15.31	15.47	15.27	15.46
1885	NASDAQ	OB	Thu, May 8, 2014	15.49	15.50	15.25	15.29
1884	NASDAQ	OB	Wed, May 7, 2014	15.34	15.53	15.25	15.49
1883	NASDAQ	OB	Tue, May 6, 2014	15.38	15.44	15.20	15.26
1882	NASDAQ	OB	Mon, May 5, 2014	15.42	15.50	15.25	15.47
1881	NASDAQ	OB	Fri, May 2, 2014	15.56	15.62	15.41	15.47
1880	NASDAQ	OB	Thu, May 1, 2014	15.39	15.61	15.28	15.49
1879	NASDAQ	OB	Wed, Apr 30, 2014	15.36	15.52	15.23	15.44
1878	NASDAQ	OB	Tue, Apr 29, 2014	15.59	15.73	15.35	15.37
1877	NASDAQ	OB	Mon, Apr 28, 2014	15.55	15.90	15.40	15.48
1876	NASDAQ	OB	Fri, Apr 25, 2014	15.60	15.64	15.40	15.41
1875	NASDAQ	OB	Thu, Apr 24, 2014	15.90	15.93	15.55	15.61
1874	NASDAQ	OB	Wed, Apr 23, 2014	15.59	15.98	15.59	15.79
1873	NASDAQ	OB	Tue, Apr 22, 2014	15.45	15.62	15.42	15.59
1872	NASDAQ	OB	Mon, Apr 21, 2014	15.54	15.54	15.39	15.46
1871	NASDAQ	OB	Thu, Apr 17, 2014	15.29	15.52	15.28	15.48
1870	NASDAQ	OB	Wed, Apr 16, 2014	15.37	15.38	15.24	15.36
1869	NASDAQ	OB	Tue, Apr 15, 2014	15.21	15.28	15.01	15.21
1868	NASDAQ	OB	Mon, Apr 14, 2014	15.32	15.37	15.01	15.14
1867	NASDAQ	OB	Fri, Apr 11, 2014	15.11	15.25	15.05	15.16
1866	NASDAQ	OB	Thu, Apr 10, 2014	15.45	15.51	15.22	15.26
1865	NASDAQ	OB	Wed, Apr 9, 2014	15.60	15.60	15.40	15.46
1864	NASDAQ	OB	Tue, Apr 8, 2014	15.61	15.72	15.51	15.54
1863	NASDAQ	OB	Mon, Apr 7, 2014	15.53	15.63	15.38	15.55
1862	NASDAQ	OB	Fri, Apr 4, 2014	16.00	16.00	15.50	15.53
1861	NASDAQ	OB	Thu, Apr 3, 2014	15.67	15.95	15.55	15.90
1860	NASDAQ	OB	Wed, Apr 2, 2014	15.46	15.61	15.38	15.55
1859	NASDAQ	OB	Tue, Apr 1, 2014	15.50	15.60	15.27	15.39
1858	NASDAQ	OB	Mon, Mar 31, 2014	15.40	15.58	15.40	15.46
1857	NASDAQ	OB	Fri, Mar 28, 2014	15.40	15.57	15.23	15.38
1856	NASDAQ	OB	Thu, Mar 27, 2014	15.31	15.36	15.21	15.31
1855	NASDAQ	OB	Wed, Mar 26, 2014	15.40	15.42	15.24	15.27
1854	NASDAQ	OB	Tue, Mar 25, 2014	15.33	15.39	15.20	15.31
1853	NASDAQ	OB	Mon, Mar 24, 2014	15.46	15.70	14.95	15.28
1852	NASDAQ	OB	Fri, Mar 21, 2014	15.33	15.46	15.21	15.39
1851	NASDAQ	OB	Thu, Mar 20, 2014	15.14	15.34	15.14	15.21
1850	NASDAQ	OB	Wed, Mar 19, 2014	15.31	15.39	15.09	15.19
1849	NASDAQ	OB	Tue, Mar 18, 2014	15.36	15.44	15.25	15.36
1848	NASDAQ	OB	Mon, Mar 17, 2014	15.23	15.34	15.09	15.32
1847	NASDAQ	OB	Fri, Mar 14, 2014	15.04	15.26	14.98	15.12
1846	NASDAQ	OB	Thu, Mar 13, 2014	15.16	15.16	14.87	15.04
1845	NASDAQ	OB	Wed, Mar 12, 2014	14.98	15.12	14.85	15.05
1844	NASDAQ	OB	Tue, Mar 11, 2014	15.61	15.61	15.17	15.17
1843	NASDAQ	OB	Mon, Mar 10, 2014	15.64	15.65	15.36	15.55
1842	NASDAQ	OB	Fri, Mar 7, 2014	15.96	15.96	15.57	15.60
1841	NASDAQ	OB	Thu, Mar 6, 2014	16.11	16.17	15.85	15.88
1840	NASDAQ	OB	Wed, Mar 5, 2014	16.17	16.24	15.99	16.03
1839	NASDAQ	OB	Tue, Mar 4, 2014	16.41	16.50	16.15	16.17
1838	NASDAQ	OB	Mon, Mar 3, 2014	16.32	16.48	16.17	16.20
1837	NASDAQ	OB	Fri, Feb 28, 2014	16.44	16.58	16.27	16.40
1836	NASDAQ	OB	Thu, Feb 27, 2014	16.02	16.41	16.02	16.37
1835	NASDAQ	OB	Wed, Feb 26, 2014	15.93	16.24	15.91	16.10
1834	NASDAQ	OB	Tue, Feb 25, 2014	15.86	15.96	15.71	15.84
1833	NASDAQ	OB	Mon, Feb 24, 2014	15.73	15.89	15.67	15.81
1832	NASDAQ	OB	Fri, Feb 21, 2014	15.67	15.73	15.58	15.65
1831	NASDAQ	OB	Thu, Feb 20, 2014	15.39	15.63	15.34	15.59
1830	NASDAQ	OB	Wed, Feb 19, 2014	15.48	15.65	15.28	15.31
1829	NASDAQ	OB	Tue, Feb 18, 2014	15.58	15.61	15.35	15.56
1828	NASDAQ	OB	Fri, Feb 14, 2014	15.50	15.84	15.42	15.61
1827	NASDAQ	OB	Thu, Feb 13, 2014	15.00	15.49	15.00	15.44
1826	NASDAQ	OB	Wed, Feb 12, 2014	14.97	15.09	14.81	15.07
1825	NASDAQ	OB	Tue, Feb 11, 2014	14.87	15.02	14.87	14.91
1824	NASDAQ	OB	Mon, Feb 10, 2014	14.87	15.00	14.71	14.80
1823	NASDAQ	OB	Fri, Feb 7, 2014	14.10	14.81	14.10	14.80
1822	NASDAQ	OB	Thu, Feb 6, 2014	13.75	14.10	13.63	13.96
1821	NASDAQ	OB	Wed, Feb 5, 2014	13.59	13.73	13.35	13.67
1820	NASDAQ	OB	Tue, Feb 4, 2014	13.65	13.82	13.51	13.59
1819	NASDAQ	OB	Mon, Feb 3, 2014	14.07	14.07	13.56	13.65
1818	NASDAQ	OB	Fri, Jan 31, 2014	14.14	14.29	14.01	14.06
1817	NASDAQ	OB	Thu, Jan 30, 2014	14.43	14.51	14.26	14.39
1816	NASDAQ	OB	Wed, Jan 29, 2014	14.50	14.50	14.20	14.29
1815	NASDAQ	OB	Tue, Jan 28, 2014	14.63	14.64	14.48	14.59
1814	NASDAQ	OB	Mon, Jan 27, 2014	14.71	14.71	14.50	14.56
1813	NASDAQ	OB	Fri, Jan 24, 2014	15.20	15.30	14.60	14.62
1812	NASDAQ	OB	Thu, Jan 23, 2014	15.30	15.36	15.24	15.26
1811	NASDAQ	OB	Wed, Jan 22, 2014	15.65	15.65	15.35	15.42
1810	NASDAQ	OB	Tue, Jan 21, 2014	15.48	15.62	15.35	15.60
1809	NASDAQ	OB	Fri, Jan 17, 2014	15.47	15.67	15.38	15.47
1808	NASDAQ	OB	Thu, Jan 16, 2014	15.45	15.58	15.34	15.54
1807	NASDAQ	OB	Wed, Jan 15, 2014	15.47	15.53	15.33	15.42
1806	NASDAQ	OB	Tue, Jan 14, 2014	15.36	15.48	15.28	15.39
1805	NASDAQ	OB	Mon, Jan 13, 2014	15.37	15.47	15.16	15.25
1804	NASDAQ	OB	Fri, Jan 10, 2014	15.49	15.51	15.25	15.44
1803	NASDAQ	OB	Thu, Jan 9, 2014	15.50	15.55	15.27	15.42
1802	NASDAQ	OB	Wed, Jan 8, 2014	15.57	15.57	15.34	15.43
1801	NASDAQ	OB	Tue, Jan 7, 2014	15.53	15.62	15.49	15.53
1800	NASDAQ	OB	Mon, Jan 6, 2014	15.63	15.63	15.39	15.45
1799	NASDAQ	OB	Fri, Jan 3, 2014	15.69	15.76	15.46	15.51
1798	NASDAQ	OB	Thu, Jan 2, 2014	15.80	15.81	15.44	15.61
1797	NASDAQ	OB	Tue, Dec 31, 2013	15.83	15.95	15.80	15.82
1796	NASDAQ	OB	Mon, Dec 30, 2013	15.90	16.06	15.82	15.85
1795	NASDAQ	OB	Fri, Dec 27, 2013	15.96	15.97	15.81	15.86
1794	NASDAQ	OB	Thu, Dec 26, 2013	16.10	16.14	15.86	15.88
1793	NASDAQ	OB	Tue, Dec 24, 2013	16.10	16.28	15.98	16.07
1792	NASDAQ	OB	Mon, Dec 23, 2013	16.06	16.11	15.96	16.00
1791	NASDAQ	OB	Fri, Dec 20, 2013	15.43	16.02	15.41	15.97
1790	NASDAQ	OB	Thu, Dec 19, 2013	15.64	15.65	15.33	15.37
1789	NASDAQ	OB	Wed, Dec 18, 2013	15.22	15.66	15.14	15.61
1788	NASDAQ	OB	Tue, Dec 17, 2013	15.40	15.40	15.14	15.15
1787	NASDAQ	OB	Mon, Dec 16, 2013	15.33	15.40	15.30	15.36
1786	NASDAQ	OB	Fri, Dec 13, 2013	15.25	15.34	15.13	15.23
1785	NASDAQ	OB	Thu, Dec 12, 2013	15.38	15.39	15.16	15.21
1784	NASDAQ	OB	Wed, Dec 11, 2013	15.24	15.34	15.13	15.31
1783	NASDAQ	OB	Tue, Dec 10, 2013	15.62	15.65	15.36	15.38
1782	NASDAQ	OB	Mon, Dec 9, 2013	15.77	15.77	15.51	15.62
1781	NASDAQ	OB	Fri, Dec 6, 2013	15.54	15.69	15.42	15.66
1780	NASDAQ	OB	Thu, Dec 5, 2013	15.45	15.65	15.25	15.39
1779	NASDAQ	OB	Wed, Dec 4, 2013	15.67	15.80	15.35	15.50
1778	NASDAQ	OB	Tue, Dec 3, 2013	15.79	15.98	15.50	15.63
1777	NASDAQ	OB	Mon, Dec 2, 2013	16.00	16.00	15.70	15.76
1776	NASDAQ	OB	Fri, Nov 29, 2013	16.16	16.16	15.84	15.90
1775	NASDAQ	OB	Wed, Nov 27, 2013	16.09	16.33	16.00	16.23
1774	NASDAQ	OB	Tue, Nov 26, 2013	15.79	16.10	15.79	16.01
1773	NASDAQ	OB	Mon, Nov 25, 2013	15.93	16.02	15.79	15.79
1772	NASDAQ	OB	Fri, Nov 22, 2013	15.81	15.89	15.76	15.83
1771	NASDAQ	OB	Thu, Nov 21, 2013	15.79	15.95	15.73	15.81
1770	NASDAQ	OB	Wed, Nov 20, 2013	15.80	15.82	15.67	15.76
1769	NASDAQ	OB	Tue, Nov 19, 2013	15.93	15.93	15.71	15.78
1768	NASDAQ	OB	Mon, Nov 18, 2013	15.90	15.95	15.77	15.88
1767	NASDAQ	OB	Fri, Nov 15, 2013	15.76	15.94	15.66	15.90
1766	NASDAQ	OB	Thu, Nov 14, 2013	15.85	15.85	15.65	15.79
1765	NASDAQ	OB	Wed, Nov 13, 2013	15.60	15.85	15.58	15.81
1764	NASDAQ	OB	Tue, Nov 12, 2013	15.66	15.77	15.52	15.66
1763	NASDAQ	OB	Mon, Nov 11, 2013	15.87	16.00	15.72	15.74
1762	NASDAQ	OB	Fri, Nov 8, 2013	15.68	15.98	15.68	15.94
1761	NASDAQ	OB	Thu, Nov 7, 2013	15.90	16.16	15.69	15.70
1760	NASDAQ	OB	Wed, Nov 6, 2013	16.07	16.15	15.88	15.90
1759	NASDAQ	OB	Tue, Nov 5, 2013	15.98	16.13	15.93	15.94
1758	NASDAQ	OB	Mon, Nov 4, 2013	16.09	16.20	15.97	16.06
1757	NASDAQ	OB	Fri, Nov 1, 2013	16.00	16.07	15.94	16.01
1756	NASDAQ	OB	Thu, Oct 31, 2013	16.06	16.10	15.93	15.96
1755	NASDAQ	OB	Wed, Oct 30, 2013	16.25	16.25	16.08	16.11
1754	NASDAQ	OB	Tue, Oct 29, 2013	15.84	16.20	15.78	16.18
1753	NASDAQ	OB	Mon, Oct 28, 2013	15.80	15.97	15.69	15.95
1752	NASDAQ	OB	Fri, Oct 25, 2013	15.93	15.94	15.62	15.76
1751	NASDAQ	OB	Thu, Oct 24, 2013	15.81	15.91	15.76	15.84
1750	NASDAQ	OB	Wed, Oct 23, 2013	15.61	15.92	15.61	15.83
1749	NASDAQ	OB	Tue, Oct 22, 2013	16.04	16.19	15.68	15.72
1748	NASDAQ	OB	Mon, Oct 21, 2013	15.76	16.05	15.69	16.04
1747	NASDAQ	OB	Fri, Oct 18, 2013	15.68	15.80	15.55	15.79
1746	NASDAQ	OB	Thu, Oct 17, 2013	15.34	15.58	15.27	15.54
1745	NASDAQ	OB	Wed, Oct 16, 2013	15.22	15.37	15.09	15.33
1744	NASDAQ	OB	Tue, Oct 15, 2013	15.07	15.16	15.05	15.11
1743	NASDAQ	OB	Mon, Oct 14, 2013	15.05	15.19	15.00	15.05
1742	NASDAQ	OB	Fri, Oct 11, 2013	14.75	15.16	14.75	15.15
1741	NASDAQ	OB	Thu, Oct 10, 2013	14.61	14.80	14.57	14.77
1740	NASDAQ	OB	Wed, Oct 9, 2013	14.43	14.62	14.35	14.43
1739	NASDAQ	OB	Tue, Oct 8, 2013	14.45	14.56	14.36	14.42
1738	NASDAQ	OB	Mon, Oct 7, 2013	14.37	14.54	14.31	14.45
1737	NASDAQ	OB	Fri, Oct 4, 2013	14.37	14.50	14.33	14.45
1736	NASDAQ	OB	Thu, Oct 3, 2013	14.38	14.50	14.27	14.29
1735	NASDAQ	OB	Wed, Oct 2, 2013	14.49	14.63	14.31	14.43
1734	NASDAQ	OB	Tue, Oct 1, 2013	14.80	14.86	14.54	14.59
1733	NASDAQ	OB	Mon, Sep 30, 2013	14.61	14.86	14.60	14.76
1732	NASDAQ	OB	Fri, Sep 27, 2013	14.64	14.78	14.59	14.76
1731	NASDAQ	OB	Thu, Sep 26, 2013	14.77	14.78	14.56	14.67
1730	NASDAQ	OB	Wed, Sep 25, 2013	14.63	14.82	14.62	14.70
1729	NASDAQ	OB	Tue, Sep 24, 2013	14.78	14.88	14.64	14.66
1728	NASDAQ	OB	Mon, Sep 23, 2013	14.79	14.80	14.71	14.78
1727	NASDAQ	OB	Fri, Sep 20, 2013	14.75	14.84	14.70	14.79
1726	NASDAQ	OB	Thu, Sep 19, 2013	14.78	14.82	14.61	14.68
1725	NASDAQ	OB	Wed, Sep 18, 2013	14.65	14.79	14.52	14.72
1724	NASDAQ	OB	Tue, Sep 17, 2013	14.47	14.68	14.47	14.65
1723	NASDAQ	OB	Mon, Sep 16, 2013	14.50	14.50	14.33	14.46
1722	NASDAQ	OB	Fri, Sep 13, 2013	14.43	14.52	14.36	14.40
1721	NASDAQ	OB	Thu, Sep 12, 2013	14.51	14.56	14.25	14.36
1720	NASDAQ	OB	Wed, Sep 11, 2013	14.48	14.69	14.41	14.47
1719	NASDAQ	OB	Tue, Sep 10, 2013	14.66	14.76	14.57	14.75
1718	NASDAQ	OB	Mon, Sep 9, 2013	14.36	14.59	14.29	14.58
1717	NASDAQ	OB	Fri, Sep 6, 2013	14.53	14.53	14.16	14.36
1716	NASDAQ	OB	Thu, Sep 5, 2013	14.44	14.52	14.41	14.48
1715	NASDAQ	OB	Wed, Sep 4, 2013	14.41	14.45	14.30	14.40
1714	NASDAQ	OB	Tue, Sep 3, 2013	14.43	14.51	14.25	14.38
1713	NASDAQ	OB	Fri, Aug 30, 2013	14.33	14.36	14.18	14.28
1712	NASDAQ	OB	Thu, Aug 29, 2013	14.04	14.38	14.04	14.37
1711	NASDAQ	OB	Wed, Aug 28, 2013	14.23	14.50	13.98	14.09
1710	NASDAQ	OB	Tue, Aug 27, 2013	14.61	14.65	14.24	14.36
1709	NASDAQ	OB	Mon, Aug 26, 2013	14.68	14.80	14.61	14.69
1708	NASDAQ	OB	Fri, Aug 23, 2013	14.73	14.89	14.56	14.70
1707	NASDAQ	OB	Thu, Aug 22, 2013	14.45	14.80	14.45	14.74
1706	NASDAQ	OB	Wed, Aug 21, 2013	14.57	14.80	14.40	14.45
1705	NASDAQ	OB	Tue, Aug 20, 2013	14.43	14.68	14.43	14.57
1704	NASDAQ	OB	Mon, Aug 19, 2013	14.40	14.60	14.36	14.46
1703	NASDAQ	OB	Fri, Aug 16, 2013	14.46	14.61	14.32	14.41
1702	NASDAQ	OB	Thu, Aug 15, 2013	14.60	14.64	14.38	14.50
1701	NASDAQ	OB	Wed, Aug 14, 2013	14.55	14.70	14.54	14.66
1700	NASDAQ	OB	Tue, Aug 13, 2013	14.76	14.76	14.47	14.50
1699	NASDAQ	OB	Mon, Aug 12, 2013	14.60	14.85	14.57	14.71
1698	NASDAQ	OB	Fri, Aug 9, 2013	14.48	14.65	14.47	14.60
1697	NASDAQ	OB	Thu, Aug 8, 2013	14.53	14.63	14.38	14.50
1696	NASDAQ	OB	Wed, Aug 7, 2013	14.52	14.58	14.29	14.50
1695	NASDAQ	OB	Tue, Aug 6, 2013	14.64	14.80	14.47	14.51
1694	NASDAQ	OB	Mon, Aug 5, 2013	14.52	14.77	14.29	14.62
1693	NASDAQ	OB	Fri, Aug 2, 2013	14.53	14.55	14.43	14.50
1692	NASDAQ	OB	Thu, Aug 1, 2013	14.57	14.64	14.41	14.54
1691	NASDAQ	OB	Wed, Jul 31, 2013	14.35	14.58	14.33	14.50
1690	NASDAQ	OB	Tue, Jul 30, 2013	14.36	14.63	14.15	14.40
1689	NASDAQ	OB	Mon, Jul 29, 2013	14.26	14.40	13.86	14.36
1688	NASDAQ	OB	Fri, Jul 26, 2013	14.62	14.62	14.41	14.47
1687	NASDAQ	OB	Thu, Jul 25, 2013	14.58	14.80	14.47	14.69
1686	NASDAQ	OB	Wed, Jul 24, 2013	14.55	14.58	14.37	14.58
1685	NASDAQ	OB	Tue, Jul 23, 2013	14.80	14.80	14.39	14.46
1684	NASDAQ	OB	Mon, Jul 22, 2013	14.80	14.82	14.71	14.79
1683	NASDAQ	OB	Fri, Jul 19, 2013	14.77	14.85	14.71	14.77
1682	NASDAQ	OB	Thu, Jul 18, 2013	14.62	14.87	14.54	14.80
1681	NASDAQ	OB	Wed, Jul 17, 2013	14.69	14.72	14.53	14.58
1680	NASDAQ	OB	Tue, Jul 16, 2013	14.70	14.77	14.56	14.64
1679	NASDAQ	OB	Mon, Jul 15, 2013	14.74	14.83	14.66	14.71
1678	NASDAQ	OB	Fri, Jul 12, 2013	14.65	14.77	14.60	14.72
1677	NASDAQ	OB	Thu, Jul 11, 2013	14.75	14.75	14.45	14.61
1676	NASDAQ	OB	Wed, Jul 10, 2013	14.73	14.73	14.32	14.58
1675	NASDAQ	OB	Tue, Jul 9, 2013	14.77	14.82	14.61	14.69
1674	NASDAQ	OB	Mon, Jul 8, 2013	14.63	14.76	14.55	14.66
1673	NASDAQ	OB	Fri, Jul 5, 2013	14.50	14.61	14.25	14.60
1672	NASDAQ	OB	Wed, Jul 3, 2013	14.39	14.39	14.26	14.35
1671	NASDAQ	OB	Tue, Jul 2, 2013	14.49	14.58	14.32	14.39
1670	NASDAQ	OB	Mon, Jul 1, 2013	14.54	14.58	14.44	14.54
1669	NASDAQ	OB	Fri, Jun 28, 2013	14.55	14.86	14.47	14.48
1668	NASDAQ	OB	Thu, Jun 27, 2013	14.49	14.61	14.42	14.61
1667	NASDAQ	OB	Wed, Jun 26, 2013	14.51	14.56	14.37	14.39
1666	NASDAQ	OB	Tue, Jun 25, 2013	14.45	14.59	14.41	14.48
1665	NASDAQ	OB	Mon, Jun 24, 2013	14.52	14.54	14.32	14.41
1664	NASDAQ	OB	Fri, Jun 21, 2013	15.10	15.15	14.57	14.57
1663	NASDAQ	OB	Thu, Jun 20, 2013	14.91	15.07	14.91	15.02
1662	NASDAQ	OB	Wed, Jun 19, 2013	15.18	15.18	14.98	15.03
1661	NASDAQ	OB	Tue, Jun 18, 2013	15.00	15.30	15.00	15.20
1660	NASDAQ	OB	Mon, Jun 17, 2013	15.08	15.25	14.94	15.05
1659	NASDAQ	OB	Fri, Jun 14, 2013	15.15	15.15	14.89	14.97
1658	NASDAQ	OB	Thu, Jun 13, 2013	15.15	15.31	15.00	15.27
1657	NASDAQ	OB	Wed, Jun 12, 2013	15.13	15.16	14.95	15.08
1656	NASDAQ	OB	Tue, Jun 11, 2013	15.06	15.31	15.00	15.17
1655	NASDAQ	OB	Mon, Jun 10, 2013	14.75	15.31	14.72	15.21
1654	NASDAQ	OB	Fri, Jun 7, 2013	14.25	14.78	14.21	14.72
1653	NASDAQ	OB	Thu, Jun 6, 2013	14.14	14.22	14.01	14.20
1652	NASDAQ	OB	Wed, Jun 5, 2013	14.23	14.25	14.01	14.09
1651	NASDAQ	OB	Tue, Jun 4, 2013	14.29	14.36	14.16	14.20
1650	NASDAQ	OB	Mon, Jun 3, 2013	14.29	14.30	14.12	14.24
1649	NASDAQ	OB	Fri, May 31, 2013	14.13	14.46	14.12	14.22
1648	NASDAQ	OB	Thu, May 30, 2013	14.29	14.33	14.12	14.15
1647	NASDAQ	OB	Wed, May 29, 2013	14.30	14.37	14.18	14.25
1646	NASDAQ	OB	Tue, May 28, 2013	14.19	14.34	14.06	14.33
1645	NASDAQ	OB	Fri, May 24, 2013	13.91	14.03	13.80	14.03
1644	NASDAQ	OB	Thu, May 23, 2013	13.86	14.00	13.65	13.96
1643	NASDAQ	OB	Wed, May 22, 2013	13.91	14.13	13.80	13.91
1642	NASDAQ	OB	Tue, May 21, 2013	13.92	14.01	13.82	13.86
1641	NASDAQ	OB	Mon, May 20, 2013	13.80	14.01	13.80	13.96
1640	NASDAQ	OB	Fri, May 17, 2013	13.82	13.86	13.71	13.80
1639	NASDAQ	OB	Thu, May 16, 2013	13.73	13.88	13.67	13.82
1638	NASDAQ	OB	Wed, May 15, 2013	13.81	13.89	13.72	13.75
1637	NASDAQ	OB	Tue, May 14, 2013	13.69	13.82	13.63	13.81
1636	NASDAQ	OB	Mon, May 13, 2013	13.73	13.75	13.61	13.65
1635	NASDAQ	OB	Fri, May 10, 2013	13.74	13.79	13.65	13.73
1634	NASDAQ	OB	Thu, May 9, 2013	13.99	13.99	13.63	13.68
1633	NASDAQ	OB	Wed, May 8, 2013	13.92	14.00	13.83	13.99
1632	NASDAQ	OB	Tue, May 7, 2013	13.63	13.92	13.60	13.90
1631	NASDAQ	OB	Mon, May 6, 2013	13.57	13.79	13.51	13.60
1630	NASDAQ	OB	Fri, May 3, 2013	13.53	13.65	13.50	13.57
1629	NASDAQ	OB	Thu, May 2, 2013	13.32	13.45	13.30	13.43
1628	NASDAQ	OB	Wed, May 1, 2013	13.59	13.63	13.17	13.19
1627	NASDAQ	OB	Tue, Apr 30, 2013	13.46	13.65	13.46	13.59
1626	NASDAQ	OB	Mon, Apr 29, 2013	13.49	13.64	13.43	13.43
1625	NASDAQ	OB	Fri, Apr 26, 2013	13.48	13.57	13.37	13.39
1624	NASDAQ	OB	Thu, Apr 25, 2013	13.47	13.57	13.35	13.47
1623	NASDAQ	OB	Wed, Apr 24, 2013	13.21	13.44	13.21	13.41
1622	NASDAQ	OB	Tue, Apr 23, 2013	13.04	13.19	13.04	13.19
1621	NASDAQ	OB	Mon, Apr 22, 2013	13.18	13.18	12.86	12.98
1620	NASDAQ	OB	Fri, Apr 19, 2013	13.13	13.24	13.07	13.13
1619	NASDAQ	OB	Thu, Apr 18, 2013	13.30	13.30	13.10	13.13
1618	NASDAQ	OB	Wed, Apr 17, 2013	13.29	13.37	13.11	13.25
1617	NASDAQ	OB	Tue, Apr 16, 2013	13.35	13.41	13.25	13.36
1616	NASDAQ	OB	Mon, Apr 15, 2013	13.63	13.67	13.25	13.25
1615	NASDAQ	OB	Fri, Apr 12, 2013	13.74	13.87	13.67	13.70
1614	NASDAQ	OB	Thu, Apr 11, 2013	13.74	13.86	13.74	13.74
1613	NASDAQ	OB	Wed, Apr 10, 2013	13.79	13.90	13.78	13.80
1612	NASDAQ	OB	Tue, Apr 9, 2013	13.66	13.91	13.65	13.79
1611	NASDAQ	OB	Mon, Apr 8, 2013	13.35	13.64	13.30	13.62
1610	NASDAQ	OB	Fri, Apr 5, 2013	13.22	13.41	13.22	13.27
1609	NASDAQ	OB	Thu, Apr 4, 2013	13.35	13.41	13.24	13.37
1608	NASDAQ	OB	Wed, Apr 3, 2013	13.55	13.61	13.33	13.35
1607	NASDAQ	OB	Tue, Apr 2, 2013	13.53	13.61	13.46	13.49
1606	NASDAQ	OB	Mon, Apr 1, 2013	13.54	13.63	13.23	13.47
1605	NASDAQ	OB	Thu, Mar 28, 2013	13.54	13.65	13.42	13.52
1604	NASDAQ	OB	Wed, Mar 27, 2013	13.53	13.65	13.46	13.58
1603	NASDAQ	OB	Tue, Mar 26, 2013	13.58	13.62	13.46	13.53
1602	NASDAQ	OB	Mon, Mar 25, 2013	13.65	13.75	13.46	13.49
1601	NASDAQ	OB	Fri, Mar 22, 2013	13.72	13.72	13.58	13.58
1600	NASDAQ	OB	Thu, Mar 21, 2013	13.68	13.75	13.60	13.65
1599	NASDAQ	OB	Wed, Mar 20, 2013	13.66	13.75	13.61	13.70
1598	NASDAQ	OB	Tue, Mar 19, 2013	13.71	13.71	13.54	13.62
1597	NASDAQ	OB	Mon, Mar 18, 2013	13.71	13.72	13.47	13.65
1596	NASDAQ	OB	Fri, Mar 15, 2013	13.73	14.14	13.68	13.77
1595	NASDAQ	OB	Thu, Mar 14, 2013	13.46	13.75	13.46	13.70
1594	NASDAQ	OB	Wed, Mar 13, 2013	13.66	13.70	13.45	13.49
1593	NASDAQ	OB	Tue, Mar 12, 2013	13.84	13.94	13.73	13.73
1592	NASDAQ	OB	Mon, Mar 11, 2013	13.92	13.93	13.77	13.82
1591	NASDAQ	OB	Fri, Mar 8, 2013	13.77	13.96	13.70	13.91
1590	NASDAQ	OB	Thu, Mar 7, 2013	13.37	13.68	13.32	13.67
1589	NASDAQ	OB	Wed, Mar 6, 2013	13.31	13.42	13.23	13.32
1588	NASDAQ	OB	Tue, Mar 5, 2013	13.21	13.34	13.18	13.24
1587	NASDAQ	OB	Mon, Mar 4, 2013	13.30	13.38	13.18	13.18
1586	NASDAQ	OB	Fri, Mar 1, 2013	13.30	13.34	13.24	13.29
1585	NASDAQ	OB	Thu, Feb 28, 2013	13.19	13.43	13.19	13.37
1584	NASDAQ	OB	Wed, Feb 27, 2013	13.22	13.35	13.16	13.17
1583	NASDAQ	OB	Tue, Feb 26, 2013	13.28	13.35	13.13	13.21
1582	NASDAQ	OB	Mon, Feb 25, 2013	13.58	13.63	13.27	13.27
1581	NASDAQ	OB	Fri, Feb 22, 2013	13.50	13.57	13.45	13.52
1580	NASDAQ	OB	Thu, Feb 21, 2013	13.43	13.57	13.40	13.43
1579	NASDAQ	OB	Wed, Feb 20, 2013	13.34	13.62	13.34	13.39
1578	NASDAQ	OB	Tue, Feb 19, 2013	13.39	13.48	13.29	13.36
1577	NASDAQ	OB	Fri, Feb 15, 2013	13.44	13.48	13.32	13.38
1576	NASDAQ	OB	Thu, Feb 14, 2013	13.40	13.44	13.27	13.40
1575	NASDAQ	OB	Wed, Feb 13, 2013	13.32	13.37	13.28	13.35
1574	NASDAQ	OB	Tue, Feb 12, 2013	13.30	13.37	13.25	13.30
1573	NASDAQ	OB	Mon, Feb 11, 2013	13.36	13.36	13.26	13.30
1572	NASDAQ	OB	Fri, Feb 8, 2013	13.28	13.35	13.22	13.32
1571	NASDAQ	OB	Thu, Feb 7, 2013	13.13	13.29	13.03	13.23
1570	NASDAQ	OB	Wed, Feb 6, 2013	12.67	13.27	12.67	13.10
1569	NASDAQ	OB	Tue, Feb 5, 2013	13.66	13.66	12.59	12.62
1568	NASDAQ	OB	Mon, Feb 4, 2013	13.80	13.81	13.57	13.57
1567	NASDAQ	OB	Fri, Feb 1, 2013	13.74	13.92	13.71	13.78
1566	NASDAQ	OB	Thu, Jan 31, 2013	13.70	13.87	13.61	13.66
1565	NASDAQ	OB	Wed, Jan 30, 2013	14.06	14.06	13.61	13.70
1564	NASDAQ	OB	Tue, Jan 29, 2013	13.87	14.16	13.84	14.03
1563	NASDAQ	OB	Mon, Jan 28, 2013	13.77	13.98	13.71	13.83
1562	NASDAQ	OB	Fri, Jan 25, 2013	13.87	13.87	13.60	13.72
1561	NASDAQ	OB	Thu, Jan 24, 2013	14.01	14.03	13.74	13.79
1560	NASDAQ	OB	Wed, Jan 23, 2013	14.18	14.24	13.87	13.95
1559	NASDAQ	OB	Tue, Jan 22, 2013	13.89	14.21	13.89	14.19
1558	NASDAQ	OB	Fri, Jan 18, 2013	13.93	14.09	13.83	13.93
1557	NASDAQ	OB	Thu, Jan 17, 2013	14.20	14.21	13.96	13.96
1556	NASDAQ	OB	Wed, Jan 16, 2013	14.37	14.37	14.13	14.13
1555	NASDAQ	OB	Tue, Jan 15, 2013	14.50	14.50	14.34	14.35
1554	NASDAQ	OB	Mon, Jan 14, 2013	14.15	14.55	14.15	14.50
1553	NASDAQ	OB	Fri, Jan 11, 2013	14.25	14.25	13.98	14.13
1552	NASDAQ	OB	Thu, Jan 10, 2013	14.27	14.27	14.06	14.21
1551	NASDAQ	OB	Wed, Jan 9, 2013	14.12	14.24	14.09	14.19
1550	NASDAQ	OB	Tue, Jan 8, 2013	14.29	14.46	14.01	14.06
1549	NASDAQ	OB	Mon, Jan 7, 2013	14.74	14.74	14.23	14.34
1548	NASDAQ	OB	Fri, Jan 4, 2013	14.84	14.92	14.76	14.77
1547	NASDAQ	OB	Thu, Jan 3, 2013	14.55	14.80	14.36	14.75
1546	NASDAQ	OB	Wed, Jan 2, 2013	14.04	14.50	13.98	14.49
1545	NASDAQ	OB	Mon, Dec 31, 2012	13.67	13.96	13.66	13.90
1544	NASDAQ	OB	Fri, Dec 28, 2012	13.60	13.83	13.57	13.64
1543	NASDAQ	OB	Thu, Dec 27, 2012	13.42	13.64	13.28	13.64
1542	NASDAQ	OB	Wed, Dec 26, 2012	13.46	13.46	13.27	13.42
1541	NASDAQ	OB	Mon, Dec 24, 2012	13.39	13.45	13.23	13.43
1540	NASDAQ	OB	Fri, Dec 21, 2012	13.13	13.45	13.05	13.44
1539	NASDAQ	OB	Thu, Dec 20, 2012	13.42	13.45	13.24	13.25
1538	NASDAQ	OB	Wed, Dec 19, 2012	13.36	13.45	13.28	13.38
1537	NASDAQ	OB	Tue, Dec 18, 2012	13.51	13.51	13.27	13.36
1536	NASDAQ	OB	Mon, Dec 17, 2012	13.27	13.46	13.17	13.45
1535	NASDAQ	OB	Fri, Dec 14, 2012	13.28	13.31	13.13	13.20
1534	NASDAQ	OB	Thu, Dec 13, 2012	13.27	13.28	13.13	13.27
1533	NASDAQ	OB	Wed, Dec 12, 2012	13.30	13.37	13.17	13.24
1532	NASDAQ	OB	Tue, Dec 11, 2012	13.68	13.68	13.31	13.38
1531	NASDAQ	OB	Mon, Dec 10, 2012	13.66	13.66	13.53	13.60
1530	NASDAQ	OB	Fri, Dec 7, 2012	13.64	13.65	13.54	13.62
1529	NASDAQ	OB	Thu, Dec 6, 2012	13.24	13.57	13.22	13.57
1528	NASDAQ	OB	Wed, Dec 5, 2012	13.47	13.47	13.19	13.20
1527	NASDAQ	OB	Tue, Dec 4, 2012	13.41	13.51	13.23	13.41
1526	NASDAQ	OB	Mon, Dec 3, 2012	13.58	13.58	13.41	13.42
1525	NASDAQ	OB	Fri, Nov 30, 2012	13.72	13.72	13.42	13.48
1524	NASDAQ	OB	Thu, Nov 29, 2012	13.65	13.72	13.54	13.67
1523	NASDAQ	OB	Wed, Nov 28, 2012	13.61	13.64	13.46	13.54
1522	NASDAQ	OB	Tue, Nov 27, 2012	13.70	13.75	13.54	13.64
1521	NASDAQ	OB	Mon, Nov 26, 2012	13.72	13.75	13.58	13.67
1520	NASDAQ	OB	Fri, Nov 23, 2012	13.74	13.74	13.66	13.71
1519	NASDAQ	OB	Wed, Nov 21, 2012	13.41	13.70	13.36	13.69
1518	NASDAQ	OB	Tue, Nov 20, 2012	13.42	13.50	13.27	13.36
1517	NASDAQ	OB	Mon, Nov 19, 2012	13.39	13.49	13.21	13.48
1516	NASDAQ	OB	Fri, Nov 16, 2012	13.13	13.33	13.09	13.31
1515	NASDAQ	OB	Thu, Nov 15, 2012	13.14	13.29	12.92	13.13
1514	NASDAQ	OB	Wed, Nov 14, 2012	13.58	13.61	13.07	13.16
1513	NASDAQ	OB	Tue, Nov 13, 2012	13.50	13.63	13.46	13.52
1512	NASDAQ	OB	Mon, Nov 12, 2012	13.50	13.57	13.40	13.50
1511	NASDAQ	OB	Fri, Nov 9, 2012	13.20	13.56	13.13	13.50
1510	NASDAQ	OB	Thu, Nov 8, 2012	12.85	13.57	12.85	13.24
1509	NASDAQ	OB	Wed, Nov 7, 2012	13.00	13.00	12.69	12.78
1508	NASDAQ	OB	Tue, Nov 6, 2012	12.96	13.21	12.96	13.08
1507	NASDAQ	OB	Mon, Nov 5, 2012	12.91	13.11	12.91	13.06
1506	NASDAQ	OB	Fri, Nov 2, 2012	13.17	13.18	12.88	12.91
1505	NASDAQ	OB	Thu, Nov 1, 2012	13.48	13.56	13.05	13.13
1504	NASDAQ	OB	Wed, Oct 31, 2012	13.58	13.63	13.45	13.50
1503	NASDAQ	OB	Fri, Oct 26, 2012	13.66	13.75	13.58	13.60
1502	NASDAQ	OB	Thu, Oct 25, 2012	13.74	13.74	13.50	13.66
1501	NASDAQ	OB	Wed, Oct 24, 2012	13.49	13.68	13.31	13.63
1500	NASDAQ	OB	Tue, Oct 23, 2012	13.35	13.50	13.32	13.44
1499	NASDAQ	OB	Mon, Oct 22, 2012	13.41	13.48	13.34	13.45
1498	NASDAQ	OB	Fri, Oct 19, 2012	13.38	13.45	13.27	13.39
1497	NASDAQ	OB	Thu, Oct 18, 2012	13.38	13.55	13.31	13.47
1496	NASDAQ	OB	Wed, Oct 17, 2012	13.33	13.41	13.24	13.34
1495	NASDAQ	OB	Tue, Oct 16, 2012	13.35	13.38	13.28	13.28
1494	NASDAQ	OB	Mon, Oct 15, 2012	13.16	13.33	13.13	13.32
1493	NASDAQ	OB	Fri, Oct 12, 2012	13.38	13.39	13.12	13.16
1492	NASDAQ	OB	Thu, Oct 11, 2012	13.57	13.57	13.37	13.38
1491	NASDAQ	OB	Wed, Oct 10, 2012	13.30	13.49	13.30	13.48
1490	NASDAQ	OB	Tue, Oct 9, 2012	13.46	13.50	13.25	13.26
1489	NASDAQ	OB	Mon, Oct 8, 2012	13.50	13.57	13.45	13.45
1488	NASDAQ	OB	Fri, Oct 5, 2012	13.50	13.58	13.40	13.50
1487	NASDAQ	OB	Thu, Oct 4, 2012	13.46	13.50	13.27	13.48
1486	NASDAQ	OB	Wed, Oct 3, 2012	13.48	13.50	13.38	13.39
1485	NASDAQ	OB	Tue, Oct 2, 2012	13.60	13.68	13.40	13.47
1484	NASDAQ	OB	Mon, Oct 1, 2012	13.49	13.67	13.49	13.54
1483	NASDAQ	OB	Fri, Sep 28, 2012	13.43	13.50	13.33	13.44
1482	NASDAQ	OB	Thu, Sep 27, 2012	13.42	13.53	13.30	13.46
1481	NASDAQ	OB	Wed, Sep 26, 2012	13.49	13.56	13.32	13.34
1480	NASDAQ	OB	Tue, Sep 25, 2012	13.48	13.60	13.41	13.44
1479	NASDAQ	OB	Mon, Sep 24, 2012	13.49	13.60	13.41	13.47
1478	NASDAQ	OB	Fri, Sep 21, 2012	13.60	13.74	13.48	13.48
1477	NASDAQ	OB	Thu, Sep 20, 2012	13.48	13.57	13.45	13.47
1476	NASDAQ	OB	Wed, Sep 19, 2012	13.62	13.67	13.47	13.50
1475	NASDAQ	OB	Tue, Sep 18, 2012	13.50	13.64	13.43	13.64
1474	NASDAQ	OB	Mon, Sep 17, 2012	13.53	13.53	13.39	13.50
1473	NASDAQ	OB	Fri, Sep 14, 2012	13.53	13.73	13.43	13.52
1472	NASDAQ	OB	Thu, Sep 13, 2012	13.09	13.56	13.02	13.44
1471	NASDAQ	OB	Wed, Sep 12, 2012	12.92	13.17	12.85	13.10
1470	NASDAQ	OB	Tue, Sep 11, 2012	12.99	13.08	12.98	13.05
1469	NASDAQ	OB	Mon, Sep 10, 2012	12.97	13.07	12.95	13.01
1468	NASDAQ	OB	Fri, Sep 7, 2012	13.00	13.05	12.98	13.00
1467	NASDAQ	OB	Thu, Sep 6, 2012	12.99	13.05	12.97	13.00
1466	NASDAQ	OB	Wed, Sep 5, 2012	13.06	13.06	12.87	12.87
1465	NASDAQ	OB	Tue, Sep 4, 2012	12.91	13.08	12.79	13.00
1464	NASDAQ	OB	Fri, Aug 31, 2012	13.00	13.00	12.90	12.91
1463	NASDAQ	OB	Thu, Aug 30, 2012	12.94	13.00	12.86	12.96
1462	NASDAQ	OB	Wed, Aug 29, 2012	13.00	13.03	12.87	13.00
1461	NASDAQ	OB	Tue, Aug 28, 2012	12.92	13.14	12.92	13.00
1460	NASDAQ	OB	Mon, Aug 27, 2012	13.00	13.05	12.90	12.95
1459	NASDAQ	OB	Fri, Aug 24, 2012	12.82	13.15	12.82	13.00
1458	NASDAQ	OB	Thu, Aug 23, 2012	12.90	12.94	12.77	12.85
1457	NASDAQ	OB	Wed, Aug 22, 2012	13.01	13.01	12.77	12.88
1456	NASDAQ	OB	Tue, Aug 21, 2012	12.99	13.10	12.90	13.00
1455	NASDAQ	OB	Mon, Aug 20, 2012	12.84	13.04	12.82	13.00
1454	NASDAQ	OB	Fri, Aug 17, 2012	12.78	12.89	12.70	12.82
1453	NASDAQ	OB	Thu, Aug 16, 2012	12.71	12.81	12.66	12.81
1452	NASDAQ	OB	Wed, Aug 15, 2012	12.64	12.75	12.62	12.75
1451	NASDAQ	OB	Tue, Aug 14, 2012	12.72	12.80	12.61	12.63
1450	NASDAQ	OB	Mon, Aug 13, 2012	12.71	12.79	12.62	12.69
1449	NASDAQ	OB	Fri, Aug 10, 2012	12.74	12.75	12.63	12.69
1448	NASDAQ	OB	Thu, Aug 9, 2012	12.78	12.81	12.67	12.76
1447	NASDAQ	OB	Wed, Aug 8, 2012	12.54	12.88	12.53	12.75
1446	NASDAQ	OB	Tue, Aug 7, 2012	12.68	12.71	12.54	12.55
1445	NASDAQ	OB	Mon, Aug 6, 2012	12.50	12.64	12.48	12.60
1444	NASDAQ	OB	Fri, Aug 3, 2012	12.33	12.60	12.28	12.52
1443	NASDAQ	OB	Thu, Aug 2, 2012	12.36	12.56	12.20	12.23
1442	NASDAQ	OB	Wed, Aug 1, 2012	12.72	12.80	12.41	12.41
1441	NASDAQ	OB	Tue, Jul 31, 2012	12.57	12.74	12.46	12.69
1440	NASDAQ	OB	Mon, Jul 30, 2012	12.88	12.92	12.57	12.58
1439	NASDAQ	OB	Fri, Jul 27, 2012	12.69	12.97	12.61	12.91
1438	NASDAQ	OB	Thu, Jul 26, 2012	12.91	12.91	12.65	12.69
1437	NASDAQ	OB	Wed, Jul 25, 2012	12.66	12.78	12.66	12.73
1436	NASDAQ	OB	Tue, Jul 24, 2012	12.85	12.91	12.60	12.66
1435	NASDAQ	OB	Mon, Jul 23, 2012	12.90	13.09	12.76	12.76
1434	NASDAQ	OB	Fri, Jul 20, 2012	13.00	13.16	12.91	13.05
1433	NASDAQ	OB	Thu, Jul 19, 2012	13.45	13.45	13.04	13.04
1432	NASDAQ	OB	Wed, Jul 18, 2012	13.17	13.55	13.17	13.45
1431	NASDAQ	OB	Tue, Jul 17, 2012	13.10	13.30	13.05	13.21
1430	NASDAQ	OB	Mon, Jul 16, 2012	13.10	13.20	13.00	13.01
1429	NASDAQ	OB	Fri, Jul 13, 2012	13.15	13.22	13.08	13.18
1428	NASDAQ	OB	Thu, Jul 12, 2012	13.15	13.15	13.01	13.07
1427	NASDAQ	OB	Wed, Jul 11, 2012	13.20	13.28	13.15	13.17
1426	NASDAQ	OB	Tue, Jul 10, 2012	13.26	13.26	13.13	13.20
1425	NASDAQ	OB	Mon, Jul 9, 2012	13.14	13.19	13.09	13.15
1424	NASDAQ	OB	Fri, Jul 6, 2012	13.03	13.28	13.03	13.21
1423	NASDAQ	OB	Thu, Jul 5, 2012	13.24	13.31	13.08	13.16
1422	NASDAQ	OB	Tue, Jul 3, 2012	13.13	13.25	13.12	13.25
1421	NASDAQ	OB	Mon, Jul 2, 2012	13.02	13.15	12.97	13.12
1420	NASDAQ	OB	Fri, Jun 29, 2012	13.00	13.09	12.90	13.02
1419	NASDAQ	OB	Thu, Jun 28, 2012	12.80	12.93	12.63	12.83
1418	NASDAQ	OB	Wed, Jun 27, 2012	12.82	12.95	12.77	12.84
1417	NASDAQ	OB	Tue, Jun 26, 2012	12.85	12.93	12.70	12.82
1416	NASDAQ	OB	Mon, Jun 25, 2012	12.95	13.05	12.75	12.85
1415	NASDAQ	OB	Fri, Jun 22, 2012	13.07	13.21	13.04	13.05
1414	NASDAQ	OB	Thu, Jun 21, 2012	13.01	13.07	12.81	13.02
1413	NASDAQ	OB	Wed, Jun 20, 2012	13.04	13.11	12.94	12.98
1412	NASDAQ	OB	Tue, Jun 19, 2012	12.73	13.08	12.73	13.00
1411	NASDAQ	OB	Mon, Jun 18, 2012	12.97	13.03	12.71	12.73
1410	NASDAQ	OB	Fri, Jun 15, 2012	13.04	13.05	12.90	13.04
1409	NASDAQ	OB	Thu, Jun 14, 2012	12.90	13.13	12.86	13.04
1408	NASDAQ	OB	Wed, Jun 13, 2012	12.81	13.07	12.66	12.85
1407	NASDAQ	OB	Tue, Jun 12, 2012	13.11	13.11	12.84	13.01
1406	NASDAQ	OB	Mon, Jun 11, 2012	13.47	13.53	13.01	13.01
1405	NASDAQ	OB	Fri, Jun 8, 2012	13.21	13.42	13.13	13.39
1404	NASDAQ	OB	Thu, Jun 7, 2012	13.28	13.35	13.16	13.21
1403	NASDAQ	OB	Wed, Jun 6, 2012	13.04	13.21	13.01	13.14
1402	NASDAQ	OB	Tue, Jun 5, 2012	13.01	13.11	12.97	13.02
1401	NASDAQ	OB	Mon, Jun 4, 2012	13.03	13.28	12.96	13.01
1400	NASDAQ	OB	Fri, Jun 1, 2012	12.90	13.10	12.90	12.94
1399	NASDAQ	OB	Thu, May 31, 2012	12.75	13.10	12.66	13.07
1398	NASDAQ	OB	Wed, May 30, 2012	12.89	12.97	12.70	12.74
1397	NASDAQ	OB	Tue, May 29, 2012	13.16	13.17	12.90	12.95
1396	NASDAQ	OB	Fri, May 25, 2012	13.18	13.28	13.07	13.09
1395	NASDAQ	OB	Thu, May 24, 2012	13.14	13.22	12.90	13.22
1394	NASDAQ	OB	Wed, May 23, 2012	12.96	13.10	12.85	13.09
1393	NASDAQ	OB	Tue, May 22, 2012	13.40	13.41	12.97	13.08
1392	NASDAQ	OB	Mon, May 21, 2012	13.43	13.43	13.10	13.34
1391	NASDAQ	OB	Fri, May 18, 2012	13.40	13.49	13.27	13.44
1390	NASDAQ	OB	Thu, May 17, 2012	13.23	13.61	13.23	13.44
1389	NASDAQ	OB	Wed, May 16, 2012	13.54	13.60	13.23	13.23
1388	NASDAQ	OB	Tue, May 15, 2012	13.33	13.53	13.29	13.48
1387	NASDAQ	OB	Mon, May 14, 2012	13.55	13.60	13.29	13.29
1386	NASDAQ	OB	Fri, May 11, 2012	13.56	13.64	13.48	13.64
1385	NASDAQ	OB	Thu, May 10, 2012	13.84	13.84	13.65	13.68
1384	NASDAQ	OB	Wed, May 9, 2012	13.70	13.82	13.59	13.72
1383	NASDAQ	OB	Tue, May 8, 2012	13.66	13.85	13.66	13.79
1382	NASDAQ	OB	Mon, May 7, 2012	13.39	13.79	13.37	13.76
1381	NASDAQ	OB	Fri, May 4, 2012	13.49	13.53	13.00	13.40
1380	NASDAQ	OB	Thu, May 3, 2012	13.86	13.96	13.41	13.56
1379	NASDAQ	OB	Wed, May 2, 2012	14.06	14.13	13.83	13.87
1378	NASDAQ	OB	Tue, May 1, 2012	14.24	14.49	14.06	14.09
1377	NASDAQ	OB	Mon, Apr 30, 2012	14.28	14.33	14.18	14.23
1376	NASDAQ	OB	Fri, Apr 27, 2012	14.31	14.63	14.15	14.28
1375	NASDAQ	OB	Thu, Apr 26, 2012	14.41	14.49	14.27	14.33
1374	NASDAQ	OB	Wed, Apr 25, 2012	14.45	14.56	14.34	14.43
1373	NASDAQ	OB	Tue, Apr 24, 2012	14.16	14.33	14.15	14.28
1372	NASDAQ	OB	Mon, Apr 23, 2012	14.07	14.22	13.98	14.17
1371	NASDAQ	OB	Fri, Apr 20, 2012	14.28	14.30	14.18	14.22
1370	NASDAQ	OB	Thu, Apr 19, 2012	14.27	14.34	14.10	14.17
1369	NASDAQ	OB	Wed, Apr 18, 2012	14.52	14.53	14.15	14.26
1368	NASDAQ	OB	Tue, Apr 17, 2012	14.67	14.88	14.56	14.60
1367	NASDAQ	OB	Mon, Apr 16, 2012	14.49	14.65	14.43	14.59
1366	NASDAQ	OB	Fri, Apr 13, 2012	14.74	14.87	14.41	14.46
1365	NASDAQ	OB	Thu, Apr 12, 2012	14.66	14.89	14.57	14.81
1364	NASDAQ	OB	Wed, Apr 11, 2012	14.47	14.69	14.34	14.69
1363	NASDAQ	OB	Tue, Apr 10, 2012	14.51	14.54	14.31	14.34
1362	NASDAQ	OB	Mon, Apr 9, 2012	14.58	14.61	14.32	14.51
1361	NASDAQ	OB	Thu, Apr 5, 2012	14.94	15.00	14.73	14.74
1360	NASDAQ	OB	Wed, Apr 4, 2012	15.04	15.08	14.84	15.03
1359	NASDAQ	OB	Tue, Apr 3, 2012	15.41	15.47	15.08	15.14
1358	NASDAQ	OB	Mon, Apr 2, 2012	15.34	15.53	15.28	15.41
1357	NASDAQ	OB	Fri, Mar 30, 2012	15.51	15.79	15.31	15.41
1356	NASDAQ	OB	Thu, Mar 29, 2012	15.45	15.50	15.28	15.42
1355	NASDAQ	OB	Wed, Mar 28, 2012	15.38	15.58	15.36	15.49
1354	NASDAQ	OB	Tue, Mar 27, 2012	15.57	15.60	15.35	15.36
1353	NASDAQ	OB	Mon, Mar 26, 2012	15.29	15.61	15.27	15.60
1352	NASDAQ	OB	Fri, Mar 23, 2012	15.15	15.26	15.03	15.15
1351	NASDAQ	OB	Thu, Mar 22, 2012	15.00	15.16	15.00	15.12
1350	NASDAQ	OB	Wed, Mar 21, 2012	15.29	15.29	15.13	15.13
1349	NASDAQ	OB	Tue, Mar 20, 2012	15.20	15.29	15.15	15.23
1348	NASDAQ	OB	Mon, Mar 19, 2012	15.03	15.31	15.03	15.25
1347	NASDAQ	OB	Fri, Mar 16, 2012	15.29	15.30	15.01	15.01
1346	NASDAQ	OB	Thu, Mar 15, 2012	15.28	15.33	15.19	15.25
1345	NASDAQ	OB	Wed, Mar 14, 2012	15.20	15.48	15.17	15.28
1344	NASDAQ	OB	Tue, Mar 13, 2012	15.34	15.41	15.23	15.39
1343	NASDAQ	OB	Mon, Mar 12, 2012	15.22	15.37	15.18	15.21
1342	NASDAQ	OB	Fri, Mar 9, 2012	15.14	15.33	15.07	15.20
1341	NASDAQ	OB	Thu, Mar 8, 2012	15.22	15.22	14.99	15.06
1340	NASDAQ	OB	Wed, Mar 7, 2012	15.04	15.15	14.87	15.15
1339	NASDAQ	OB	Tue, Mar 6, 2012	15.18	15.30	15.01	15.01
1338	NASDAQ	OB	Mon, Mar 5, 2012	15.05	15.32	15.00	15.29
1337	NASDAQ	OB	Fri, Mar 2, 2012	15.26	15.34	15.01	15.05
1336	NASDAQ	OB	Thu, Mar 1, 2012	15.32	15.35	15.19	15.30
1335	NASDAQ	OB	Wed, Feb 29, 2012	15.25	15.37	15.16	15.25
1334	NASDAQ	OB	Tue, Feb 28, 2012	15.32	15.36	15.13	15.18
1333	NASDAQ	OB	Mon, Feb 27, 2012	15.11	15.35	15.09	15.29
1332	NASDAQ	OB	Fri, Feb 24, 2012	15.22	15.27	15.13	15.21
1331	NASDAQ	OB	Thu, Feb 23, 2012	15.03	15.22	14.96	15.19
1330	NASDAQ	OB	Wed, Feb 22, 2012	15.03	15.17	14.93	14.97
1329	NASDAQ	OB	Tue, Feb 21, 2012	15.20	15.33	14.84	15.10
1328	NASDAQ	OB	Fri, Feb 17, 2012	15.22	15.36	15.10	15.15
1327	NASDAQ	OB	Thu, Feb 16, 2012	15.12	15.28	15.12	15.19
1326	NASDAQ	OB	Wed, Feb 15, 2012	15.39	15.39	15.05	15.14
1325	NASDAQ	OB	Tue, Feb 14, 2012	15.36	15.42	15.19	15.28
1324	NASDAQ	OB	Mon, Feb 13, 2012	15.48	15.52	15.34	15.41
1323	NASDAQ	OB	Fri, Feb 10, 2012	15.36	15.58	15.27	15.31
1322	NASDAQ	OB	Thu, Feb 9, 2012	15.61	15.65	15.39	15.47
1321	NASDAQ	OB	Wed, Feb 8, 2012	15.67	15.81	15.49	15.60
1320	NASDAQ	OB	Tue, Feb 7, 2012	15.79	15.79	15.57	15.60
1319	NASDAQ	OB	Mon, Feb 6, 2012	16.10	16.15	15.76	15.86
1318	NASDAQ	OB	Fri, Feb 3, 2012	16.72	17.17	16.12	16.13
1317	NASDAQ	OB	Thu, Feb 2, 2012	16.43	16.64	16.29	16.45
1316	NASDAQ	OB	Wed, Feb 1, 2012	15.96	16.50	15.91	16.46
1315	NASDAQ	OB	Tue, Jan 31, 2012	15.80	15.96	15.76	15.88
1314	NASDAQ	OB	Mon, Jan 30, 2012	15.51	15.88	15.48	15.68
1313	NASDAQ	OB	Fri, Jan 27, 2012	15.50	15.73	15.47	15.64
1312	NASDAQ	OB	Thu, Jan 26, 2012	15.14	15.60	15.06	15.59
1311	NASDAQ	OB	Wed, Jan 25, 2012	15.05	15.19	14.96	15.04
1310	NASDAQ	OB	Tue, Jan 24, 2012	15.05	15.20	14.88	15.09
1309	NASDAQ	OB	Mon, Jan 23, 2012	15.40	15.44	15.07	15.17
1308	NASDAQ	OB	Fri, Jan 20, 2012	15.25	15.40	15.11	15.40
1307	NASDAQ	OB	Thu, Jan 19, 2012	15.23	15.39	15.03	15.27
1306	NASDAQ	OB	Wed, Jan 18, 2012	14.92	15.17	14.81	15.14
1305	NASDAQ	OB	Tue, Jan 17, 2012	15.28	15.32	14.93	14.96
1304	NASDAQ	OB	Fri, Jan 13, 2012	15.21	15.30	15.08	15.19
1303	NASDAQ	OB	Thu, Jan 12, 2012	15.39	15.40	14.95	15.38
1302	NASDAQ	OB	Wed, Jan 11, 2012	15.33	15.43	15.33	15.40
1301	NASDAQ	OB	Tue, Jan 10, 2012	15.40	15.40	15.28	15.40
1300	NASDAQ	OB	Mon, Jan 9, 2012	15.10	15.24	14.97	15.23
1299	NASDAQ	OB	Fri, Jan 6, 2012	15.40	15.44	15.06	15.07
1298	NASDAQ	OB	Thu, Jan 5, 2012	15.31	15.44	15.08	15.35
1297	NASDAQ	OB	Wed, Jan 4, 2012	15.23	15.40	15.23	15.37
1296	NASDAQ	OB	Tue, Jan 3, 2012	15.50	15.50	15.26	15.34
1295	NASDAQ	OB	Fri, Dec 30, 2011	15.59	15.67	15.33	15.39
1294	NASDAQ	OB	Thu, Dec 29, 2011	15.78	15.90	15.49	15.52
1293	NASDAQ	OB	Wed, Dec 28, 2011	15.90	15.90	15.65	15.69
1292	NASDAQ	OB	Tue, Dec 27, 2011	15.74	15.96	15.66	15.91
1291	NASDAQ	OB	Fri, Dec 23, 2011	15.77	15.94	15.68	15.77
1290	NASDAQ	OB	Thu, Dec 22, 2011	15.64	15.75	15.61	15.72
1289	NASDAQ	OB	Wed, Dec 21, 2011	15.29	15.64	15.28	15.52
1288	NASDAQ	OB	Tue, Dec 20, 2011	14.88	15.39	14.79	15.37
1287	NASDAQ	OB	Mon, Dec 19, 2011	15.08	15.24	14.59	14.64
1286	NASDAQ	OB	Fri, Dec 16, 2011	15.35	15.44	14.95	15.00
1285	NASDAQ	OB	Thu, Dec 15, 2011	15.00	15.36	14.99	15.29
1284	NASDAQ	OB	Wed, Dec 14, 2011	14.45	14.90	14.45	14.88
1283	NASDAQ	OB	Tue, Dec 13, 2011	14.84	14.84	14.50	14.55
1282	NASDAQ	OB	Mon, Dec 12, 2011	14.68	14.77	14.53	14.72
1281	NASDAQ	OB	Fri, Dec 9, 2011	14.71	14.95	14.71	14.86
1280	NASDAQ	OB	Thu, Dec 8, 2011	14.94	14.95	14.58	14.63
1279	NASDAQ	OB	Wed, Dec 7, 2011	14.97	15.14	14.81	15.01
1278	NASDAQ	OB	Tue, Dec 6, 2011	15.19	15.20	15.01	15.02
1277	NASDAQ	OB	Mon, Dec 5, 2011	15.32	15.37	15.14	15.21
1276	NASDAQ	OB	Fri, Dec 2, 2011	15.36	15.36	15.01	15.11
1275	NASDAQ	OB	Thu, Dec 1, 2011	15.41	15.57	15.03	15.19
1274	NASDAQ	OB	Wed, Nov 30, 2011	14.69	15.38	14.56	15.37
1273	NASDAQ	OB	Tue, Nov 29, 2011	14.40	14.60	14.20	14.24
1272	NASDAQ	OB	Mon, Nov 28, 2011	14.24	14.59	14.10	14.44
1271	NASDAQ	OB	Fri, Nov 25, 2011	14.01	14.20	13.90	13.90
1270	NASDAQ	OB	Wed, Nov 23, 2011	14.14	14.24	13.89	14.04
1269	NASDAQ	OB	Tue, Nov 22, 2011	14.45	14.55	14.19	14.19
1268	NASDAQ	OB	Mon, Nov 21, 2011	14.54	14.77	14.39	14.40
1267	NASDAQ	OB	Fri, Nov 18, 2011	14.48	14.82	14.48	14.75
1266	NASDAQ	OB	Thu, Nov 17, 2011	14.43	14.64	14.38	14.47
1265	NASDAQ	OB	Wed, Nov 16, 2011	14.69	14.83	14.36	14.39
1264	NASDAQ	OB	Tue, Nov 15, 2011	14.32	14.95	14.20	14.77
1263	NASDAQ	OB	Mon, Nov 14, 2011	14.71	14.81	14.36	14.39
1262	NASDAQ	OB	Fri, Nov 11, 2011	14.63	14.82	14.49	14.79
1261	NASDAQ	OB	Thu, Nov 10, 2011	14.66	14.82	14.36	14.47
1260	NASDAQ	OB	Wed, Nov 9, 2011	14.72	14.91	14.39	14.40
1259	NASDAQ	OB	Tue, Nov 8, 2011	14.84	15.09	14.58	15.04
1258	NASDAQ	OB	Mon, Nov 7, 2011	14.60	14.88	14.49	14.68
1257	NASDAQ	OB	Fri, Nov 4, 2011	14.50	14.67	14.38	14.66
1256	NASDAQ	OB	Thu, Nov 3, 2011	14.78	14.79	14.48	14.52
1255	NASDAQ	OB	Wed, Nov 2, 2011	14.78	14.91	14.45	14.61
1254	NASDAQ	OB	Tue, Nov 1, 2011	14.76	15.14	14.53	14.60
1253	NASDAQ	OB	Mon, Oct 31, 2011	15.16	15.60	15.10	15.22
1252	NASDAQ	OB	Fri, Oct 28, 2011	15.54	15.54	14.02	15.29
1251	NASDAQ	OB	Thu, Oct 27, 2011	14.82	15.65	14.69	15.44
1250	NASDAQ	OB	Wed, Oct 26, 2011	14.35	14.52	14.15	14.46
1249	NASDAQ	OB	Tue, Oct 25, 2011	14.46	14.49	14.11	14.14
1248	NASDAQ	OB	Mon, Oct 24, 2011	14.43	14.96	14.34	14.58
1247	NASDAQ	OB	Fri, Oct 21, 2011	14.20	14.40	14.04	14.39
1246	NASDAQ	OB	Thu, Oct 20, 2011	13.89	14.11	13.71	14.02
1245	NASDAQ	OB	Wed, Oct 19, 2011	14.02	14.25	13.80	13.88
1244	NASDAQ	OB	Tue, Oct 18, 2011	13.48	14.12	13.47	14.01
1243	NASDAQ	OB	Mon, Oct 17, 2011	13.63	13.72	13.39	13.43
1242	NASDAQ	OB	Fri, Oct 14, 2011	13.87	13.92	13.59	13.76
1241	NASDAQ	OB	Thu, Oct 13, 2011	13.82	13.85	13.51	13.80
1240	NASDAQ	OB	Wed, Oct 12, 2011	13.71	13.97	13.52	13.85
1239	NASDAQ	OB	Tue, Oct 11, 2011	13.67	13.73	13.42	13.61
1238	NASDAQ	OB	Mon, Oct 10, 2011	13.50	13.80	13.40	13.79
1237	NASDAQ	OB	Fri, Oct 7, 2011	13.69	13.72	13.30	13.37
1236	NASDAQ	OB	Thu, Oct 6, 2011	13.67	13.75	13.48	13.70
1235	NASDAQ	OB	Wed, Oct 5, 2011	14.03	14.03	13.39	13.66
1234	NASDAQ	OB	Tue, Oct 4, 2011	13.16	14.10	13.05	13.99
1233	NASDAQ	OB	Mon, Oct 3, 2011	13.57	13.78	13.12	13.19
1232	NASDAQ	OB	Fri, Sep 30, 2011	13.11	13.90	12.93	13.64
1231	NASDAQ	OB	Thu, Sep 29, 2011	13.07	13.30	12.90	13.30
1230	NASDAQ	OB	Wed, Sep 28, 2011	13.35	13.46	12.83	12.86
1229	NASDAQ	OB	Tue, Sep 27, 2011	13.22	13.70	13.22	13.39
1228	NASDAQ	OB	Mon, Sep 26, 2011	12.96	13.09	12.65	13.08
1227	NASDAQ	OB	Fri, Sep 23, 2011	12.66	12.93	12.56	12.91
1226	NASDAQ	OB	Thu, Sep 22, 2011	12.07	12.80	12.00	12.66
1225	NASDAQ	OB	Wed, Sep 21, 2011	12.84	13.28	12.35	12.37
1224	NASDAQ	OB	Tue, Sep 20, 2011	12.90	13.17	12.81	12.81
1223	NASDAQ	OB	Mon, Sep 19, 2011	12.84	12.96	12.70	12.92
1222	NASDAQ	OB	Fri, Sep 16, 2011	13.08	13.14	12.90	13.00
1221	NASDAQ	OB	Thu, Sep 15, 2011	13.12	13.14	12.87	13.01
1220	NASDAQ	OB	Wed, Sep 14, 2011	13.16	13.16	12.75	13.00
1219	NASDAQ	OB	Tue, Sep 13, 2011	13.32	13.39	13.05	13.19
1218	NASDAQ	OB	Mon, Sep 12, 2011	13.03	13.33	13.03	13.28
1217	NASDAQ	OB	Fri, Sep 9, 2011	13.37	13.43	13.03	13.12
1216	NASDAQ	OB	Thu, Sep 8, 2011	13.74	13.86	13.43	13.44
1215	NASDAQ	OB	Wed, Sep 7, 2011	13.38	13.91	13.38	13.85
1214	NASDAQ	OB	Tue, Sep 6, 2011	12.96	13.36	12.96	13.26
1213	NASDAQ	OB	Fri, Sep 2, 2011	13.30	13.63	13.20	13.21
1212	NASDAQ	OB	Thu, Sep 1, 2011	13.98	14.24	13.51	13.52
1211	NASDAQ	OB	Wed, Aug 31, 2011	14.15	14.15	13.76	13.92
1210	NASDAQ	OB	Tue, Aug 30, 2011	14.05	14.25	13.72	14.15
1209	NASDAQ	OB	Mon, Aug 29, 2011	13.69	14.20	13.69	14.14
1208	NASDAQ	OB	Fri, Aug 26, 2011	12.98	13.59	12.95	13.57
1207	NASDAQ	OB	Thu, Aug 25, 2011	13.75	13.75	13.00	13.05
1206	NASDAQ	OB	Wed, Aug 24, 2011	13.68	13.95	13.44	13.61
1205	NASDAQ	OB	Tue, Aug 23, 2011	13.04	13.69	12.84	13.69
1204	NASDAQ	OB	Mon, Aug 22, 2011	13.35	13.35	12.83	13.03
1203	NASDAQ	OB	Fri, Aug 19, 2011	12.86	13.22	12.76	12.98
1202	NASDAQ	OB	Thu, Aug 18, 2011	12.93	13.12	12.80	13.00
1201	NASDAQ	OB	Wed, Aug 17, 2011	13.08	13.34	12.97	13.21
1200	NASDAQ	OB	Tue, Aug 16, 2011	13.00	13.13	12.69	13.02
1199	NASDAQ	OB	Mon, Aug 15, 2011	12.91	13.15	12.90	13.10
1198	NASDAQ	OB	Fri, Aug 12, 2011	13.26	13.26	12.57	12.80
1197	NASDAQ	OB	Thu, Aug 11, 2011	12.51	13.39	12.51	13.17
1196	NASDAQ	OB	Wed, Aug 10, 2011	12.74	12.80	12.40	12.50
1195	NASDAQ	OB	Tue, Aug 9, 2011	12.78	13.02	12.15	13.01
1194	NASDAQ	OB	Mon, Aug 8, 2011	12.26	12.86	12.25	12.57
1193	NASDAQ	OB	Fri, Aug 5, 2011	12.86	12.88	12.50	12.52
1192	NASDAQ	OB	Thu, Aug 4, 2011	12.63	13.08	12.63	12.75
1191	NASDAQ	OB	Wed, Aug 3, 2011	12.68	12.94	12.60	12.75
1190	NASDAQ	OB	Tue, Aug 2, 2011	12.61	12.85	12.61	12.63
1189	NASDAQ	OB	Mon, Aug 1, 2011	12.87	13.01	12.64	12.65
1188	NASDAQ	OB	Fri, Jul 29, 2011	12.81	12.89	12.55	12.74
1187	NASDAQ	OB	Thu, Jul 28, 2011	12.92	13.07	12.89	12.96
1186	NASDAQ	OB	Wed, Jul 27, 2011	13.00	13.13	12.76	12.87
1185	NASDAQ	OB	Tue, Jul 26, 2011	13.04	13.15	12.96	13.00
1184	NASDAQ	OB	Mon, Jul 25, 2011	13.25	13.44	12.99	12.99
1183	NASDAQ	OB	Fri, Jul 22, 2011	13.42	13.42	13.14	13.37
1182	NASDAQ	OB	Thu, Jul 21, 2011	13.12	13.45	13.11	13.40
1181	NASDAQ	OB	Wed, Jul 20, 2011	13.11	13.11	12.96	13.03
1180	NASDAQ	OB	Tue, Jul 19, 2011	13.06	13.24	12.92	13.13
1179	NASDAQ	OB	Mon, Jul 18, 2011	13.05	13.15	12.91	13.05
1178	NASDAQ	OB	Fri, Jul 15, 2011	13.26	13.38	13.05	13.10
1177	NASDAQ	OB	Thu, Jul 14, 2011	13.50	13.50	13.21	13.21
1176	NASDAQ	OB	Wed, Jul 13, 2011	13.54	13.57	13.39	13.49
1175	NASDAQ	OB	Tue, Jul 12, 2011	13.40	13.57	13.39	13.45
1174	NASDAQ	OB	Mon, Jul 11, 2011	13.47	13.59	13.37	13.44
1173	NASDAQ	OB	Fri, Jul 8, 2011	13.35	13.60	13.35	13.58
1172	NASDAQ	OB	Thu, Jul 7, 2011	13.15	13.50	13.08	13.47
1171	NASDAQ	OB	Wed, Jul 6, 2011	13.11	13.31	13.02	13.07
1170	NASDAQ	OB	Tue, Jul 5, 2011	13.26	13.26	12.95	13.15
1169	NASDAQ	OB	Fri, Jul 1, 2011	13.46	13.55	13.21	13.28
1168	NASDAQ	OB	Thu, Jun 30, 2011	13.36	13.82	13.26	13.39
1167	NASDAQ	OB	Wed, Jun 29, 2011	13.21	13.35	13.13	13.31
1166	NASDAQ	OB	Tue, Jun 28, 2011	12.78	13.13	12.78	13.13
1165	NASDAQ	OB	Mon, Jun 27, 2011	12.65	12.90	12.65	12.78
1164	NASDAQ	OB	Fri, Jun 24, 2011	12.83	12.97	12.57	12.63
1163	NASDAQ	OB	Thu, Jun 23, 2011	12.93	12.96	12.46	12.84
1162	NASDAQ	OB	Wed, Jun 22, 2011	13.08	13.11	12.86	12.86
1161	NASDAQ	OB	Tue, Jun 21, 2011	13.25	13.36	13.11	13.14
1160	NASDAQ	OB	Mon, Jun 20, 2011	13.03	13.27	13.02	13.20
1159	NASDAQ	OB	Fri, Jun 17, 2011	13.31	13.37	13.05	13.06
1158	NASDAQ	OB	Thu, Jun 16, 2011	13.13	13.36	13.01	13.20
1157	NASDAQ	OB	Wed, Jun 15, 2011	13.12	13.75	13.04	13.13
1156	NASDAQ	OB	Tue, Jun 14, 2011	14.70	15.03	14.55	14.75
1155	NASDAQ	OB	Mon, Jun 13, 2011	14.52	14.70	14.41	14.64
1154	NASDAQ	OB	Fri, Jun 10, 2011	14.58	14.63	14.45	14.45
1153	NASDAQ	OB	Thu, Jun 9, 2011	14.53	14.62	14.42	14.61
1152	NASDAQ	OB	Wed, Jun 8, 2011	14.56	14.74	14.48	14.48
1151	NASDAQ	OB	Tue, Jun 7, 2011	14.79	14.89	14.56	14.56
1150	NASDAQ	OB	Mon, Jun 6, 2011	14.87	14.87	14.54	14.67
1149	NASDAQ	OB	Fri, Jun 3, 2011	14.50	14.71	14.47	14.49
1148	NASDAQ	OB	Thu, Jun 2, 2011	14.69	14.79	14.50	14.51
1147	NASDAQ	OB	Wed, Jun 1, 2011	15.02	15.02	14.63	14.64
1146	NASDAQ	OB	Tue, May 31, 2011	14.77	15.28	14.76	15.00
1145	NASDAQ	OB	Fri, May 27, 2011	14.60	14.81	14.43	14.68
1144	NASDAQ	OB	Thu, May 26, 2011	13.91	14.68	13.91	14.50
1143	NASDAQ	OB	Wed, May 25, 2011	13.66	13.72	13.57	13.65
1142	NASDAQ	OB	Tue, May 24, 2011	13.95	13.95	13.69	13.70
1141	NASDAQ	OB	Mon, May 23, 2011	14.05	14.11	13.93	13.94
1140	NASDAQ	OB	Fri, May 20, 2011	14.38	14.38	14.17	14.19
1139	NASDAQ	OB	Thu, May 19, 2011	14.54	14.61	14.36	14.42
1138	NASDAQ	OB	Wed, May 18, 2011	14.30	14.52	14.23	14.51
1137	NASDAQ	OB	Tue, May 17, 2011	14.30	14.31	14.11	14.18
1136	NASDAQ	OB	Mon, May 16, 2011	14.17	14.43	14.17	14.37
1135	NASDAQ	OB	Fri, May 13, 2011	14.27	14.30	14.11	14.24
1134	NASDAQ	OB	Thu, May 12, 2011	13.94	14.26	13.86	14.25
1133	NASDAQ	OB	Wed, May 11, 2011	14.08	14.16	14.00	14.03
1132	NASDAQ	OB	Tue, May 10, 2011	13.97	14.14	13.81	14.14
1131	NASDAQ	OB	Mon, May 9, 2011	13.87	13.92	13.73	13.92
1130	NASDAQ	OB	Fri, May 6, 2011	13.93	13.93	13.52	13.85
1129	NASDAQ	OB	Thu, May 5, 2011	13.82	13.95	13.68	13.85
1128	NASDAQ	OB	Wed, May 4, 2011	13.95	14.06	13.82	13.85
1127	NASDAQ	OB	Tue, May 3, 2011	14.14	14.14	13.73	13.95
1126	NASDAQ	OB	Mon, May 2, 2011	14.11	14.23	13.98	14.14
1125	NASDAQ	OB	Fri, Apr 29, 2011	13.95	14.29	13.95	14.05
1124	NASDAQ	OB	Thu, Apr 28, 2011	13.72	14.11	13.72	14.09
1123	NASDAQ	OB	Wed, Apr 27, 2011	13.58	13.78	13.46	13.76
1122	NASDAQ	OB	Tue, Apr 26, 2011	13.61	13.78	13.56	13.57
1121	NASDAQ	OB	Mon, Apr 25, 2011	13.49	13.58	13.32	13.57
1120	NASDAQ	OB	Thu, Apr 21, 2011	13.46	13.55	13.31	13.54
1119	NASDAQ	OB	Wed, Apr 20, 2011	13.52	13.53	13.36	13.43
1118	NASDAQ	OB	Tue, Apr 19, 2011	13.56	14.04	13.33	13.38
1117	NASDAQ	OB	Mon, Apr 18, 2011	13.24	13.49	13.20	13.49
1116	NASDAQ	OB	Fri, Apr 15, 2011	13.43	13.50	13.25	13.37
1115	NASDAQ	OB	Thu, Apr 14, 2011	13.53	13.54	13.38	13.39
1114	NASDAQ	OB	Wed, Apr 13, 2011	13.71	13.71	13.50	13.56
1113	NASDAQ	OB	Tue, Apr 12, 2011	13.57	13.73	13.57	13.60
1112	NASDAQ	OB	Mon, Apr 11, 2011	13.82	13.82	13.65	13.66
1111	NASDAQ	OB	Fri, Apr 8, 2011	13.88	13.92	13.75	13.79
1110	NASDAQ	OB	Thu, Apr 7, 2011	14.06	14.08	13.80	13.86
1109	NASDAQ	OB	Wed, Apr 6, 2011	13.97	14.14	13.68	14.03
1108	NASDAQ	OB	Tue, Apr 5, 2011	14.01	14.07	13.84	13.94
1107	NASDAQ	OB	Mon, Apr 4, 2011	13.84	14.07	13.82	14.00
1106	NASDAQ	OB	Fri, Apr 1, 2011	13.58	13.85	13.28	13.85
1105	NASDAQ	OB	Thu, Mar 31, 2011	13.44	13.61	13.14	13.53
1104	NASDAQ	OB	Wed, Mar 30, 2011	13.29	13.49	13.18	13.45
1103	NASDAQ	OB	Tue, Mar 29, 2011	13.20	13.37	13.02	13.26
1102	NASDAQ	OB	Mon, Mar 28, 2011	13.16	13.30	13.06	13.18
1101	NASDAQ	OB	Fri, Mar 25, 2011	13.07	13.20	13.00	13.14
1100	NASDAQ	OB	Thu, Mar 24, 2011	13.10	13.10	12.92	13.07
1099	NASDAQ	OB	Wed, Mar 23, 2011	13.17	13.17	12.93	13.08
1098	NASDAQ	OB	Tue, Mar 22, 2011	13.22	13.29	13.14	13.17
1097	NASDAQ	OB	Mon, Mar 21, 2011	12.96	13.23	12.86	13.22
1096	NASDAQ	OB	Fri, Mar 18, 2011	13.34	13.46	12.80	12.80
1095	NASDAQ	OB	Thu, Mar 17, 2011	13.21	13.29	13.06	13.20
1094	NASDAQ	OB	Wed, Mar 16, 2011	13.07	13.24	13.00	13.01
1093	NASDAQ	OB	Tue, Mar 15, 2011	13.21	13.21	13.00	13.10
1092	NASDAQ	OB	Mon, Mar 14, 2011	13.48	13.53	13.31	13.42
1091	NASDAQ	OB	Fri, Mar 11, 2011	13.41	13.70	13.20	13.61
1090	NASDAQ	OB	Thu, Mar 10, 2011	13.57	13.62	13.43	13.45
1089	NASDAQ	OB	Wed, Mar 9, 2011	13.62	13.71	13.53	13.57
1088	NASDAQ	OB	Tue, Mar 8, 2011	13.67	13.87	13.67	13.67
1087	NASDAQ	OB	Mon, Mar 7, 2011	13.97	13.99	13.63	13.64
1086	NASDAQ	OB	Fri, Mar 4, 2011	14.03	14.18	13.92	13.95
1085	NASDAQ	OB	Thu, Mar 3, 2011	13.83	14.06	13.82	14.03
1084	NASDAQ	OB	Wed, Mar 2, 2011	13.56	13.72	13.52	13.71
1083	NASDAQ	OB	Tue, Mar 1, 2011	13.70	13.71	13.32	13.53
1082	NASDAQ	OB	Mon, Feb 28, 2011	13.86	13.96	13.44	13.70
1081	NASDAQ	OB	Fri, Feb 25, 2011	13.56	13.82	13.50	13.82
1080	NASDAQ	OB	Thu, Feb 24, 2011	13.61	13.78	13.42	13.50
1079	NASDAQ	OB	Wed, Feb 23, 2011	13.73	13.77	13.60	13.67
1078	NASDAQ	OB	Tue, Feb 22, 2011	14.05	14.08	13.71	13.73
1077	NASDAQ	OB	Fri, Feb 18, 2011	13.92	14.20	13.91	14.20
1076	NASDAQ	OB	Thu, Feb 17, 2011	13.76	13.96	13.76	13.91
1075	NASDAQ	OB	Wed, Feb 16, 2011	13.76	14.04	13.69	13.74
1074	NASDAQ	OB	Tue, Feb 15, 2011	13.69	13.82	13.69	13.73
1073	NASDAQ	OB	Mon, Feb 14, 2011	13.72	13.84	13.59	13.76
1072	NASDAQ	OB	Fri, Feb 11, 2011	13.56	13.85	13.55	13.69
1071	NASDAQ	OB	Thu, Feb 10, 2011	13.53	13.76	13.53	13.65
1070	NASDAQ	OB	Wed, Feb 9, 2011	13.74	13.74	13.49	13.62
1069	NASDAQ	OB	Tue, Feb 8, 2011	13.53	13.76	13.47	13.74
1068	NASDAQ	OB	Mon, Feb 7, 2011	13.78	13.95	13.41	13.51
1067	NASDAQ	OB	Fri, Feb 4, 2011	13.65	13.80	13.60	13.73
1066	NASDAQ	OB	Thu, Feb 3, 2011	13.63	13.94	13.60	13.91
1065	NASDAQ	OB	Wed, Feb 2, 2011	13.81	13.86	13.59	13.62
1064	NASDAQ	OB	Tue, Feb 1, 2011	13.80	13.95	13.72	13.82
1063	NASDAQ	OB	Mon, Jan 31, 2011	13.81	13.91	13.62	13.75
1062	NASDAQ	OB	Fri, Jan 28, 2011	14.00	14.00	13.81	13.83
1061	NASDAQ	OB	Thu, Jan 27, 2011	14.17	14.23	13.98	14.00
1060	NASDAQ	OB	Wed, Jan 26, 2011	14.29	14.29	14.07	14.21
1059	NASDAQ	OB	Tue, Jan 25, 2011	14.00	14.27	14.00	14.14
1058	NASDAQ	OB	Mon, Jan 24, 2011	14.03	14.20	13.97	14.00
1057	NASDAQ	OB	Fri, Jan 21, 2011	14.16	14.16	13.91	14.02
1056	NASDAQ	OB	Thu, Jan 20, 2011	14.14	14.35	14.01	14.06
1055	NASDAQ	OB	Wed, Jan 19, 2011	14.31	14.46	14.17	14.19
1054	NASDAQ	OB	Tue, Jan 18, 2011	14.25	14.51	14.20	14.32
1053	NASDAQ	OB	Fri, Jan 14, 2011	14.13	14.41	14.13	14.16
1052	NASDAQ	OB	Thu, Jan 13, 2011	14.49	14.52	14.07	14.11
1051	NASDAQ	OB	Wed, Jan 12, 2011	14.91	14.91	14.46	14.54
1050	NASDAQ	OB	Tue, Jan 11, 2011	14.73	14.95	14.58	14.65
1049	NASDAQ	OB	Mon, Jan 10, 2011	14.84	14.84	14.67	14.69
1048	NASDAQ	OB	Fri, Jan 7, 2011	14.90	15.02	14.76	14.82
1047	NASDAQ	OB	Thu, Jan 6, 2011	15.00	15.00	14.81	14.91
1046	NASDAQ	OB	Wed, Jan 5, 2011	14.91	15.06	14.86	15.00
1045	NASDAQ	OB	Tue, Jan 4, 2011	15.54	15.54	14.89	15.00
1044	NASDAQ	OB	Mon, Jan 3, 2011	16.00	16.01	15.28	15.43
1043	NASDAQ	OB	Fri, Dec 31, 2010	15.22	15.22	14.89	15.16
1042	NASDAQ	OB	Thu, Dec 30, 2010	15.43	15.56	15.28	15.30
1041	NASDAQ	OB	Wed, Dec 29, 2010	15.74	15.74	15.47	15.47
1040	NASDAQ	OB	Tue, Dec 28, 2010	15.89	15.89	15.63	15.67
1039	NASDAQ	OB	Mon, Dec 27, 2010	15.44	15.85	15.40	15.85
1038	NASDAQ	OB	Thu, Dec 23, 2010	15.42	15.56	15.27	15.46
1037	NASDAQ	OB	Wed, Dec 22, 2010	15.14	15.34	15.13	15.34
1036	NASDAQ	OB	Tue, Dec 21, 2010	15.24	15.36	15.09	15.09
1035	NASDAQ	OB	Mon, Dec 20, 2010	15.24	15.49	15.04	15.08
1034	NASDAQ	OB	Fri, Dec 17, 2010	15.27	15.47	15.13	15.23
1033	NASDAQ	OB	Thu, Dec 16, 2010	15.19	15.36	15.05	15.22
1032	NASDAQ	OB	Wed, Dec 15, 2010	15.49	15.58	15.20	15.20
1031	NASDAQ	OB	Tue, Dec 14, 2010	16.03	16.05	15.70	15.70
1030	NASDAQ	OB	Mon, Dec 13, 2010	15.87	16.15	15.73	16.03
1029	NASDAQ	OB	Fri, Dec 10, 2010	15.70	15.73	15.64	15.72
1028	NASDAQ	OB	Thu, Dec 9, 2010	15.48	15.68	15.36	15.64
1027	NASDAQ	OB	Wed, Dec 8, 2010	15.30	15.49	15.19	15.31
1026	NASDAQ	OB	Tue, Dec 7, 2010	14.92	15.50	14.73	15.29
1025	NASDAQ	OB	Mon, Dec 6, 2010	14.59	14.90	14.50	14.65
1024	NASDAQ	OB	Fri, Dec 3, 2010	14.52	14.65	14.35	14.65
1023	NASDAQ	OB	Thu, Dec 2, 2010	14.88	14.90	14.33	14.56
1022	NASDAQ	OB	Wed, Dec 1, 2010	14.90	15.11	14.69	14.77
1021	NASDAQ	OB	Tue, Nov 30, 2010	14.88	15.05	14.50	14.63
1020	NASDAQ	OB	Mon, Nov 29, 2010	14.85	15.10	14.85	15.06
1019	NASDAQ	OB	Fri, Nov 26, 2010	14.71	15.00	14.71	14.90
1018	NASDAQ	OB	Wed, Nov 24, 2010	14.82	14.92	14.70	14.88
1017	NASDAQ	OB	Tue, Nov 23, 2010	14.87	14.87	14.52	14.60
1016	NASDAQ	OB	Mon, Nov 22, 2010	14.81	15.00	14.81	14.96
1015	NASDAQ	OB	Fri, Nov 19, 2010	14.63	14.95	14.63	14.81
1014	NASDAQ	OB	Thu, Nov 18, 2010	14.63	14.75	14.35	14.62
1013	NASDAQ	OB	Wed, Nov 17, 2010	14.45	14.63	14.29	14.50
1012	NASDAQ	OB	Tue, Nov 16, 2010	14.29	14.53	14.21	14.36
1011	NASDAQ	OB	Mon, Nov 15, 2010	14.40	14.65	14.09	14.49
1010	NASDAQ	OB	Fri, Nov 12, 2010	14.19	14.35	14.10	14.10
1009	NASDAQ	OB	Thu, Nov 11, 2010	14.48	14.65	14.29	14.29
1008	NASDAQ	OB	Wed, Nov 10, 2010	14.30	14.62	14.21	14.62
1007	NASDAQ	OB	Tue, Nov 9, 2010	14.73	14.73	14.25	14.25
1006	NASDAQ	OB	Mon, Nov 8, 2010	14.35	14.75	14.16	14.69
1005	NASDAQ	OB	Fri, Nov 5, 2010	14.57	14.65	14.23	14.44
1004	NASDAQ	OB	Thu, Nov 4, 2010	14.59	14.89	14.43	14.62
1003	NASDAQ	OB	Wed, Nov 3, 2010	14.07	14.33	14.07	14.31
1002	NASDAQ	OB	Tue, Nov 2, 2010	14.43	14.43	14.09	14.12
1001	NASDAQ	OB	Mon, Nov 1, 2010	14.10	14.28	13.95	14.28
1000	NASDAQ	OB	Fri, Oct 29, 2010	13.90	14.30	13.77	14.08
999	NASDAQ	OB	Thu, Oct 28, 2010	14.08	14.08	13.80	13.89
998	NASDAQ	OB	Wed, Oct 27, 2010	14.09	14.09	13.85	13.98
997	NASDAQ	OB	Tue, Oct 26, 2010	13.98	14.25	13.98	14.23
996	NASDAQ	OB	Mon, Oct 25, 2010	14.20	14.32	14.00	14.04
995	NASDAQ	OB	Fri, Oct 22, 2010	14.10	14.13	13.93	14.08
994	NASDAQ	OB	Thu, Oct 21, 2010	14.12	14.16	13.82	14.05
993	NASDAQ	OB	Wed, Oct 20, 2010	13.90	14.06	13.90	14.05
992	NASDAQ	OB	Tue, Oct 19, 2010	14.00	14.26	13.82	13.86
991	NASDAQ	OB	Mon, Oct 18, 2010	14.09	14.30	14.00	14.14
990	NASDAQ	OB	Fri, Oct 15, 2010	14.23	14.31	14.09	14.09
989	NASDAQ	OB	Thu, Oct 14, 2010	14.05	14.25	14.05	14.13
988	NASDAQ	OB	Wed, Oct 13, 2010	14.19	14.25	13.86	14.08
987	NASDAQ	OB	Tue, Oct 12, 2010	13.59	14.11	13.59	14.11
986	NASDAQ	OB	Mon, Oct 11, 2010	13.53	13.75	13.53	13.55
985	NASDAQ	OB	Fri, Oct 8, 2010	13.64	13.66	13.52	13.54
984	NASDAQ	OB	Thu, Oct 7, 2010	13.60	13.71	13.57	13.60
983	NASDAQ	OB	Wed, Oct 6, 2010	13.55	13.69	13.54	13.54
982	NASDAQ	OB	Tue, Oct 5, 2010	13.81	13.81	13.51	13.61
981	NASDAQ	OB	Mon, Oct 4, 2010	14.21	14.28	13.68	13.68
980	NASDAQ	OB	Fri, Oct 1, 2010	14.45	14.48	14.09	14.17
979	NASDAQ	OB	Thu, Sep 30, 2010	13.99	14.35	13.78	14.29
978	NASDAQ	OB	Wed, Sep 29, 2010	13.85	14.08	13.85	13.98
977	NASDAQ	OB	Tue, Sep 28, 2010	13.90	13.99	13.68	13.93
976	NASDAQ	OB	Mon, Sep 27, 2010	14.02	14.02	13.82	13.84
975	NASDAQ	OB	Fri, Sep 24, 2010	13.89	13.95	13.64	13.91
974	NASDAQ	OB	Thu, Sep 23, 2010	14.00	14.07	13.68	13.68
973	NASDAQ	OB	Wed, Sep 22, 2010	14.00	14.16	14.00	14.01
972	NASDAQ	OB	Tue, Sep 21, 2010	14.42	14.47	14.03	14.03
971	NASDAQ	OB	Mon, Sep 20, 2010	14.36	14.43	14.17	14.42
970	NASDAQ	OB	Fri, Sep 17, 2010	14.28	14.43	14.04	14.37
969	NASDAQ	OB	Thu, Sep 16, 2010	14.19	14.50	14.05	14.22
968	NASDAQ	OB	Wed, Sep 15, 2010	14.21	14.35	14.19	14.25
967	NASDAQ	OB	Tue, Sep 14, 2010	14.41	14.46	14.24	14.30
966	NASDAQ	OB	Mon, Sep 13, 2010	14.55	14.55	14.38	14.48
965	NASDAQ	OB	Fri, Sep 10, 2010	14.43	14.48	14.28	14.48
964	NASDAQ	OB	Thu, Sep 9, 2010	14.39	14.46	14.18	14.37
963	NASDAQ	OB	Wed, Sep 8, 2010	13.92	14.31	13.86	14.27
962	NASDAQ	OB	Tue, Sep 7, 2010	13.70	13.87	13.63	13.85
961	NASDAQ	OB	Fri, Sep 3, 2010	13.68	13.87	13.62	13.81
960	NASDAQ	OB	Thu, Sep 2, 2010	13.97	14.10	13.52	13.67
959	NASDAQ	OB	Wed, Sep 1, 2010	13.14	14.05	13.14	14.04
958	NASDAQ	OB	Tue, Aug 31, 2010	13.30	13.30	13.00	13.05
957	NASDAQ	OB	Mon, Aug 30, 2010	13.98	13.98	13.25	13.28
956	NASDAQ	OB	Fri, Aug 27, 2010	14.09	14.16	13.43	13.93
955	NASDAQ	OB	Thu, Aug 26, 2010	16.00	16.63	15.76	16.17
954	NASDAQ	OB	Wed, Aug 25, 2010	14.57	15.68	14.50	15.68
953	NASDAQ	OB	Tue, Aug 24, 2010	13.89	14.31	13.89	14.13
952	NASDAQ	OB	Mon, Aug 23, 2010	14.58	14.61	14.03	14.09
951	NASDAQ	OB	Fri, Aug 20, 2010	14.46	14.57	14.39	14.53
950	NASDAQ	OB	Thu, Aug 19, 2010	14.73	14.74	14.52	14.53
949	NASDAQ	OB	Wed, Aug 18, 2010	14.75	14.89	14.68	14.76
948	NASDAQ	OB	Tue, Aug 17, 2010	14.75	15.20	14.57	14.78
947	NASDAQ	OB	Mon, Aug 16, 2010	14.18	14.53	14.00	14.53
946	NASDAQ	OB	Fri, Aug 13, 2010	14.12	14.34	14.05	14.30
945	NASDAQ	OB	Thu, Aug 12, 2010	13.94	14.25	13.94	14.21
944	NASDAQ	OB	Wed, Aug 11, 2010	14.17	14.45	14.08	14.08
943	NASDAQ	OB	Tue, Aug 10, 2010	14.66	14.76	14.33	14.37
942	NASDAQ	OB	Mon, Aug 9, 2010	14.58	14.87	14.33	14.80
941	NASDAQ	OB	Fri, Aug 6, 2010	14.59	14.59	14.25	14.45
940	NASDAQ	OB	Thu, Aug 5, 2010	14.85	15.00	14.61	14.61
939	NASDAQ	OB	Wed, Aug 4, 2010	15.17	15.29	14.95	14.98
938	NASDAQ	OB	Tue, Aug 3, 2010	15.43	15.52	15.09	15.09
937	NASDAQ	OB	Mon, Aug 2, 2010	16.02	16.02	15.36	15.47
936	NASDAQ	OB	Fri, Jul 30, 2010	15.56	16.19	15.24	15.89
935	NASDAQ	OB	Thu, Jul 29, 2010	16.07	16.29	15.87	15.91
934	NASDAQ	OB	Wed, Jul 28, 2010	16.28	16.41	15.93	16.01
933	NASDAQ	OB	Tue, Jul 27, 2010	16.39	16.54	16.22	16.25
932	NASDAQ	OB	Mon, Jul 26, 2010	15.81	16.36	15.73	16.26
931	NASDAQ	OB	Fri, Jul 23, 2010	15.74	16.01	15.67	15.80
930	NASDAQ	OB	Thu, Jul 22, 2010	15.84	15.97	15.66	15.67
929	NASDAQ	OB	Wed, Jul 21, 2010	15.90	16.08	15.55	15.58
928	NASDAQ	OB	Tue, Jul 20, 2010	15.27	15.99	15.27	15.78
927	NASDAQ	OB	Mon, Jul 19, 2010	15.29	15.55	15.16	15.51
926	NASDAQ	OB	Fri, Jul 16, 2010	15.59	15.66	15.29	15.29
925	NASDAQ	OB	Thu, Jul 15, 2010	15.58	15.81	15.49	15.66
924	NASDAQ	OB	Wed, Jul 14, 2010	15.44	15.79	15.44	15.62
923	NASDAQ	OB	Tue, Jul 13, 2010	14.98	15.57	14.96	15.57
922	NASDAQ	OB	Mon, Jul 12, 2010	14.92	15.02	14.76	14.82
921	NASDAQ	OB	Fri, Jul 9, 2010	14.70	15.02	14.70	15.01
920	NASDAQ	OB	Thu, Jul 8, 2010	14.35	14.73	14.35	14.73
919	NASDAQ	OB	Wed, Jul 7, 2010	13.95	14.28	13.90	14.24
918	NASDAQ	OB	Tue, Jul 6, 2010	14.32	14.35	13.91	14.04
917	NASDAQ	OB	Fri, Jul 2, 2010	14.52	14.52	14.09	14.14
916	NASDAQ	OB	Thu, Jul 1, 2010	14.33	14.46	14.06	14.44
915	NASDAQ	OB	Wed, Jun 30, 2010	14.39	14.47	14.11	14.32
914	NASDAQ	OB	Tue, Jun 29, 2010	14.69	14.70	14.35	14.38
913	NASDAQ	OB	Mon, Jun 28, 2010	15.05	15.09	14.85	14.89
912	NASDAQ	OB	Fri, Jun 25, 2010	14.44	15.15	14.43	15.00
911	NASDAQ	OB	Thu, Jun 24, 2010	14.42	14.72	14.37	14.42
910	NASDAQ	OB	Wed, Jun 23, 2010	14.58	14.69	14.46	14.52
909	NASDAQ	OB	Tue, Jun 22, 2010	14.93	15.00	14.56	14.58
908	NASDAQ	OB	Mon, Jun 21, 2010	15.12	15.21	14.83	14.87
907	NASDAQ	OB	Fri, Jun 18, 2010	15.04	15.16	15.00	15.16
906	NASDAQ	OB	Thu, Jun 17, 2010	15.00	15.07	14.89	15.04
905	NASDAQ	OB	Wed, Jun 16, 2010	15.15	15.15	14.89	14.95
904	NASDAQ	OB	Tue, Jun 15, 2010	14.90	15.18	14.75	15.16
903	NASDAQ	OB	Mon, Jun 14, 2010	15.02	15.05	14.78	14.82
902	NASDAQ	OB	Fri, Jun 11, 2010	14.45	14.91	14.38	14.91
901	NASDAQ	OB	Thu, Jun 10, 2010	14.48	14.63	14.43	14.57
900	NASDAQ	OB	Wed, Jun 9, 2010	14.47	14.47	14.25	14.28
899	NASDAQ	OB	Tue, Jun 8, 2010	14.38	14.44	14.03	14.35
898	NASDAQ	OB	Mon, Jun 7, 2010	14.50	14.69	14.25	14.25
897	NASDAQ	OB	Fri, Jun 4, 2010	14.35	14.60	14.35	14.41
896	NASDAQ	OB	Thu, Jun 3, 2010	14.23	14.61	14.23	14.53
895	NASDAQ	OB	Wed, Jun 2, 2010	14.07	14.26	13.89	14.26
894	NASDAQ	OB	Tue, Jun 1, 2010	14.23	14.32	14.01	14.02
893	NASDAQ	OB	Fri, May 28, 2010	14.37	14.77	14.33	14.49
892	NASDAQ	OB	Thu, May 27, 2010	14.40	14.54	14.30	14.48
891	NASDAQ	OB	Wed, May 26, 2010	14.18	14.28	14.10	14.17
890	NASDAQ	OB	Tue, May 25, 2010	14.06	14.25	14.00	14.15
889	NASDAQ	OB	Mon, May 24, 2010	14.49	14.73	14.25	14.28
888	NASDAQ	OB	Fri, May 21, 2010	14.30	14.50	14.05	14.47
887	NASDAQ	OB	Thu, May 20, 2010	14.54	14.69	14.20	14.20
886	NASDAQ	OB	Wed, May 19, 2010	14.83	15.00	14.72	14.85
885	NASDAQ	OB	Tue, May 18, 2010	15.22	15.23	14.86	14.86
884	NASDAQ	OB	Mon, May 17, 2010	15.49	15.56	15.06	15.11
883	NASDAQ	OB	Fri, May 14, 2010	15.56	15.57	15.28	15.34
882	NASDAQ	OB	Thu, May 13, 2010	15.57	15.82	15.55	15.60
881	NASDAQ	OB	Wed, May 12, 2010	15.33	15.84	15.33	15.68
880	NASDAQ	OB	Tue, May 11, 2010	14.87	15.42	14.87	15.28
879	NASDAQ	OB	Mon, May 10, 2010	15.01	15.10	14.73	15.00
878	NASDAQ	OB	Fri, May 7, 2010	14.83	14.95	14.47	14.56
877	NASDAQ	OB	Thu, May 6, 2010	15.26	15.43	14.10	14.69
876	NASDAQ	OB	Wed, May 5, 2010	15.47	15.57	15.20	15.31
875	NASDAQ	OB	Tue, May 4, 2010	16.10	16.13	15.59	15.60
874	NASDAQ	OB	Mon, May 3, 2010	16.36	16.37	15.97	16.13
873	NASDAQ	OB	Fri, Apr 30, 2010	16.13	16.27	15.91	16.22
872	NASDAQ	OB	Thu, Apr 29, 2010	16.31	16.48	15.77	16.18
871	NASDAQ	OB	Wed, Apr 28, 2010	16.29	16.52	16.06	16.44
870	NASDAQ	OB	Tue, Apr 27, 2010	16.77	16.88	16.20	16.20
869	NASDAQ	OB	Mon, Apr 26, 2010	16.84	17.05	16.74	16.81
868	NASDAQ	OB	Fri, Apr 23, 2010	17.04	17.17	16.80	16.90
867	NASDAQ	OB	Thu, Apr 22, 2010	17.19	17.22	17.03	17.12
866	NASDAQ	OB	Wed, Apr 21, 2010	17.40	17.50	17.04	17.35
865	NASDAQ	OB	Tue, Apr 20, 2010	17.08	17.43	16.99	17.39
864	NASDAQ	OB	Mon, Apr 19, 2010	16.93	17.03	16.64	16.97
863	NASDAQ	OB	Fri, Apr 16, 2010	17.06	17.22	16.76	16.88
862	NASDAQ	OB	Thu, Apr 15, 2010	17.05	17.25	16.99	17.13
861	NASDAQ	OB	Wed, Apr 14, 2010	16.65	17.15	16.60	17.05
860	NASDAQ	OB	Tue, Apr 13, 2010	16.53	16.64	16.42	16.60
859	NASDAQ	OB	Mon, Apr 12, 2010	16.58	16.69	16.40	16.60
858	NASDAQ	OB	Fri, Apr 9, 2010	16.54	16.65	16.26	16.58
857	NASDAQ	OB	Thu, Apr 8, 2010	16.90	16.90	16.26	16.58
856	NASDAQ	OB	Wed, Apr 7, 2010	17.01	17.01	16.51	16.92
855	NASDAQ	OB	Tue, Apr 6, 2010	17.19	17.43	16.78	16.95
854	NASDAQ	OB	Mon, Apr 5, 2010	17.45	17.68	17.23	17.33
853	NASDAQ	OB	Thu, Apr 1, 2010	17.28	17.57	17.00	17.44
852	NASDAQ	OB	Wed, Mar 31, 2010	17.06	17.25	16.87	17.25
851	NASDAQ	OB	Tue, Mar 30, 2010	17.21	17.34	17.00	17.03
850	NASDAQ	OB	Mon, Mar 29, 2010	16.70	17.34	16.70	17.16
849	NASDAQ	OB	Fri, Mar 26, 2010	17.33	17.45	16.53	16.80
848	NASDAQ	OB	Thu, Mar 25, 2010	17.20	17.52	17.10	17.24
847	NASDAQ	OB	Wed, Mar 24, 2010	16.47	17.01	16.39	17.01
846	NASDAQ	OB	Tue, Mar 23, 2010	16.28	16.53	16.21	16.45
845	NASDAQ	OB	Mon, Mar 22, 2010	16.23	16.44	16.18	16.28
844	NASDAQ	OB	Fri, Mar 19, 2010	16.25	16.45	16.11	16.35
843	NASDAQ	OB	Thu, Mar 18, 2010	16.26	16.37	16.09	16.21
842	NASDAQ	OB	Wed, Mar 17, 2010	16.02	16.27	15.99	16.20
841	NASDAQ	OB	Tue, Mar 16, 2010	16.05	16.40	15.98	15.98
840	NASDAQ	OB	Mon, Mar 15, 2010	15.97	16.21	15.86	16.05
839	NASDAQ	OB	Fri, Mar 12, 2010	16.16	16.16	16.00	16.15
838	NASDAQ	OB	Thu, Mar 11, 2010	15.79	16.00	15.79	15.98
837	NASDAQ	OB	Wed, Mar 10, 2010	15.55	15.90	15.55	15.90
836	NASDAQ	OB	Tue, Mar 9, 2010	15.53	15.58	15.39	15.46
835	NASDAQ	OB	Mon, Mar 8, 2010	15.20	15.58	15.20	15.45
834	NASDAQ	OB	Fri, Mar 5, 2010	15.26	15.26	14.86	15.12
833	NASDAQ	OB	Thu, Mar 4, 2010	15.57	15.66	15.09	15.21
832	NASDAQ	OB	Wed, Mar 3, 2010	15.41	15.58	15.36	15.52
831	NASDAQ	OB	Tue, Mar 2, 2010	15.25	15.61	15.00	15.31
830	NASDAQ	OB	Mon, Mar 1, 2010	15.26	15.31	15.11	15.11
829	NASDAQ	OB	Fri, Feb 26, 2010	15.16	15.18	15.02	15.17
828	NASDAQ	OB	Thu, Feb 25, 2010	15.03	15.18	15.00	15.04
827	NASDAQ	OB	Wed, Feb 24, 2010	15.11	15.25	14.99	15.11
826	NASDAQ	OB	Tue, Feb 23, 2010	15.03	15.25	14.94	15.11
825	NASDAQ	OB	Mon, Feb 22, 2010	15.00	15.55	14.95	15.12
824	NASDAQ	OB	Fri, Feb 19, 2010	14.90	15.09	14.87	14.96
823	NASDAQ	OB	Thu, Feb 18, 2010	14.64	15.20	14.59	14.99
822	NASDAQ	OB	Wed, Feb 17, 2010	14.64	14.73	14.54	14.64
821	NASDAQ	OB	Tue, Feb 16, 2010	14.61	14.76	14.50	14.64
820	NASDAQ	OB	Fri, Feb 12, 2010	14.63	14.63	14.31	14.58
819	NASDAQ	OB	Thu, Feb 11, 2010	14.40	14.65	14.19	14.63
818	NASDAQ	OB	Wed, Feb 10, 2010	14.11	14.47	13.90	14.40
817	NASDAQ	OB	Tue, Feb 9, 2010	13.93	14.10	13.88	14.01
816	NASDAQ	OB	Mon, Feb 8, 2010	13.57	14.00	13.51	13.84
815	NASDAQ	OB	Fri, Feb 5, 2010	13.19	13.78	13.00	13.49
814	NASDAQ	OB	Thu, Feb 4, 2010	12.90	13.31	12.60	13.22
813	NASDAQ	OB	Wed, Feb 3, 2010	14.04	14.04	12.83	13.00
812	NASDAQ	OB	Tue, Feb 2, 2010	13.13	13.96	13.11	13.96
811	NASDAQ	OB	Mon, Feb 1, 2010	13.04	13.19	12.93	13.00
810	NASDAQ	OB	Fri, Jan 29, 2010	12.97	13.12	12.69	12.98
809	NASDAQ	OB	Thu, Jan 28, 2010	13.07	13.07	12.80	12.81
808	NASDAQ	OB	Wed, Jan 27, 2010	12.81	13.06	12.81	13.06
807	NASDAQ	OB	Tue, Jan 26, 2010	12.87	13.15	12.85	12.85
806	NASDAQ	OB	Mon, Jan 25, 2010	13.12	13.17	12.86	12.86
805	NASDAQ	OB	Fri, Jan 22, 2010	13.36	13.56	13.02	13.02
804	NASDAQ	OB	Thu, Jan 21, 2010	13.35	13.56	13.35	13.46
803	NASDAQ	OB	Wed, Jan 20, 2010	13.30	13.42	13.29	13.35
802	NASDAQ	OB	Tue, Jan 19, 2010	13.36	13.47	13.18	13.30
801	NASDAQ	OB	Fri, Jan 15, 2010	13.37	13.44	13.15	13.30
800	NASDAQ	OB	Thu, Jan 14, 2010	13.48	13.50	13.18	13.49
799	NASDAQ	OB	Wed, Jan 13, 2010	13.33	13.49	13.28	13.45
798	NASDAQ	OB	Tue, Jan 12, 2010	13.43	13.52	13.36	13.36
797	NASDAQ	OB	Mon, Jan 11, 2010	13.66	13.67	13.51	13.57
796	NASDAQ	OB	Fri, Jan 8, 2010	13.50	13.55	13.27	13.52
795	NASDAQ	OB	Thu, Jan 7, 2010	13.35	13.75	13.35	13.63
794	NASDAQ	OB	Wed, Jan 6, 2010	13.70	13.70	13.25	13.43
793	NASDAQ	OB	Tue, Jan 5, 2010	13.93	13.97	13.57	13.66
792	NASDAQ	OB	Mon, Jan 4, 2010	13.80	13.91	13.51	13.80
791	NASDAQ	OB	Thu, Dec 31, 2009	13.71	13.78	13.54	13.78
790	NASDAQ	OB	Wed, Dec 30, 2009	13.71	13.80	13.67	13.70
789	NASDAQ	OB	Tue, Dec 29, 2009	13.80	13.94	13.71	13.83
788	NASDAQ	OB	Mon, Dec 28, 2009	13.84	13.90	13.78	13.78
787	NASDAQ	OB	Thu, Dec 24, 2009	13.93	13.93	13.78	13.88
786	NASDAQ	OB	Wed, Dec 23, 2009	13.87	13.92	13.53	13.92
785	NASDAQ	OB	Tue, Dec 22, 2009	14.00	14.00	13.72	13.92
784	NASDAQ	OB	Mon, Dec 21, 2009	13.90	14.02	13.69	13.84
783	NASDAQ	OB	Fri, Dec 18, 2009	13.79	14.03	13.55	14.00
782	NASDAQ	OB	Thu, Dec 17, 2009	14.00	14.15	13.82	13.82
781	NASDAQ	OB	Wed, Dec 16, 2009	13.98	14.15	13.96	14.04
780	NASDAQ	OB	Tue, Dec 15, 2009	13.93	14.14	13.84	14.08
779	NASDAQ	OB	Mon, Dec 14, 2009	14.18	14.19	13.67	14.14
778	NASDAQ	OB	Fri, Dec 11, 2009	13.57	14.12	13.50	14.12
777	NASDAQ	OB	Thu, Dec 10, 2009	13.35	13.88	13.35	13.57
776	NASDAQ	OB	Wed, Dec 9, 2009	13.50	13.63	13.19	13.36
775	NASDAQ	OB	Tue, Dec 8, 2009	13.75	13.93	13.28	13.32
774	NASDAQ	OB	Mon, Dec 7, 2009	14.10	14.24	13.92	13.94
773	NASDAQ	OB	Fri, Dec 4, 2009	14.19	14.30	13.73	14.01
772	NASDAQ	OB	Thu, Dec 3, 2009	13.85	14.21	13.85	13.95
771	NASDAQ	OB	Wed, Dec 2, 2009	13.94	14.03	13.70	13.74
770	NASDAQ	OB	Tue, Dec 1, 2009	14.04	14.11	13.77	13.85
769	NASDAQ	OB	Mon, Nov 30, 2009	13.76	14.06	13.50	14.00
768	NASDAQ	OB	Fri, Nov 27, 2009	13.65	14.04	13.60	13.84
767	NASDAQ	OB	Wed, Nov 25, 2009	14.00	14.06	13.92	13.96
766	NASDAQ	OB	Tue, Nov 24, 2009	13.94	14.00	13.89	13.91
765	NASDAQ	OB	Mon, Nov 23, 2009	13.62	13.83	13.62	13.83
764	NASDAQ	OB	Fri, Nov 20, 2009	13.75	13.81	13.55	13.55
763	NASDAQ	OB	Thu, Nov 19, 2009	13.81	13.99	13.63	13.73
762	NASDAQ	OB	Wed, Nov 18, 2009	13.89	14.04	13.89	13.92
761	NASDAQ	OB	Tue, Nov 17, 2009	13.71	14.05	13.70	13.93
760	NASDAQ	OB	Mon, Nov 16, 2009	13.74	13.79	13.55	13.72
759	NASDAQ	OB	Fri, Nov 13, 2009	13.73	13.82	13.54	13.65
758	NASDAQ	OB	Thu, Nov 12, 2009	13.86	13.87	13.53	13.55
757	NASDAQ	OB	Wed, Nov 11, 2009	13.76	14.05	13.64	13.76
756	NASDAQ	OB	Tue, Nov 10, 2009	13.56	13.75	13.51	13.66
755	NASDAQ	OB	Mon, Nov 9, 2009	13.35	13.75	13.22	13.51
754	NASDAQ	OB	Fri, Nov 6, 2009	13.03	13.20	12.83	13.17
753	NASDAQ	OB	Thu, Nov 5, 2009	12.72	13.05	12.38	13.05
752	NASDAQ	OB	Wed, Nov 4, 2009	12.39	12.69	12.24	12.52
751	NASDAQ	OB	Tue, Nov 3, 2009	11.88	12.36	11.80	12.35
750	NASDAQ	OB	Mon, Nov 2, 2009	12.11	12.16	11.86	12.00
749	NASDAQ	OB	Fri, Oct 30, 2009	12.63	12.83	11.92	11.92
748	NASDAQ	OB	Thu, Oct 29, 2009	12.87	13.09	12.65	12.91
747	NASDAQ	OB	Wed, Oct 28, 2009	13.64	13.72	12.68	12.68
746	NASDAQ	OB	Tue, Oct 27, 2009	13.80	14.08	13.58	13.65
745	NASDAQ	OB	Mon, Oct 26, 2009	14.16	14.35	13.86	13.87
744	NASDAQ	OB	Fri, Oct 23, 2009	14.29	14.45	14.09	14.23
743	NASDAQ	OB	Thu, Oct 22, 2009	14.06	14.33	14.00	14.20
742	NASDAQ	OB	Wed, Oct 21, 2009	13.90	14.37	13.76	14.04
741	NASDAQ	OB	Tue, Oct 20, 2009	14.01	14.39	13.93	14.00
740	NASDAQ	OB	Mon, Oct 19, 2009	13.96	14.07	13.95	13.99
739	NASDAQ	OB	Fri, Oct 16, 2009	13.90	14.08	13.86	13.94
738	NASDAQ	OB	Thu, Oct 15, 2009	13.80	14.05	13.77	13.92
737	NASDAQ	OB	Wed, Oct 14, 2009	14.17	14.31	13.58	13.81
736	NASDAQ	OB	Tue, Oct 13, 2009	14.34	14.42	13.86	14.05
735	NASDAQ	OB	Mon, Oct 12, 2009	14.00	14.60	13.85	14.50
734	NASDAQ	OB	Fri, Oct 9, 2009	13.53	14.14	13.53	14.04
733	NASDAQ	OB	Thu, Oct 8, 2009	13.74	13.93	13.46	13.46
732	NASDAQ	OB	Wed, Oct 7, 2009	13.28	14.16	13.25	13.72
731	NASDAQ	OB	Tue, Oct 6, 2009	13.57	13.62	13.27	13.41
730	NASDAQ	OB	Mon, Oct 5, 2009	13.38	13.53	13.20	13.49
729	NASDAQ	OB	Fri, Oct 2, 2009	13.53	13.65	13.27	13.28
728	NASDAQ	OB	Thu, Oct 1, 2009	13.59	13.90	13.54	13.54
727	NASDAQ	OB	Wed, Sep 30, 2009	13.99	13.99	13.45	13.74
726	NASDAQ	OB	Tue, Sep 29, 2009	13.80	14.01	13.74	13.89
725	NASDAQ	OB	Mon, Sep 28, 2009	13.54	13.90	13.54	13.85
724	NASDAQ	OB	Fri, Sep 25, 2009	13.23	13.55	13.13	13.41
723	NASDAQ	OB	Thu, Sep 24, 2009	13.57	13.57	13.24	13.34
722	NASDAQ	OB	Wed, Sep 23, 2009	13.69	13.95	13.43	13.43
721	NASDAQ	OB	Tue, Sep 22, 2009	13.78	13.93	13.66	13.79
720	NASDAQ	OB	Mon, Sep 21, 2009	13.83	14.15	13.76	13.80
719	NASDAQ	OB	Fri, Sep 18, 2009	14.20	14.20	13.76	13.76
718	NASDAQ	OB	Thu, Sep 17, 2009	14.30	14.55	14.08	14.08
717	NASDAQ	OB	Wed, Sep 16, 2009	14.30	14.35	14.06	14.26
716	NASDAQ	OB	Tue, Sep 15, 2009	14.00	14.40	13.88	14.18
715	NASDAQ	OB	Mon, Sep 14, 2009	14.14	14.29	13.85	14.03
714	NASDAQ	OB	Fri, Sep 11, 2009	14.60	14.94	14.46	14.52
713	NASDAQ	OB	Thu, Sep 10, 2009	14.11	14.68	14.00	14.54
712	NASDAQ	OB	Wed, Sep 9, 2009	14.09	14.21	13.84	14.00
711	NASDAQ	OB	Tue, Sep 8, 2009	13.76	14.02	13.47	14.00
710	NASDAQ	OB	Fri, Sep 4, 2009	13.39	13.83	13.32	13.83
709	NASDAQ	OB	Thu, Sep 3, 2009	13.58	13.72	13.31	13.47
708	NASDAQ	OB	Wed, Sep 2, 2009	13.84	13.95	13.55	13.58
707	NASDAQ	OB	Tue, Sep 1, 2009	13.86	14.19	13.70	13.81
706	NASDAQ	OB	Mon, Aug 31, 2009	13.65	13.91	13.53	13.73
705	NASDAQ	OB	Fri, Aug 28, 2009	13.87	13.94	13.45	13.70
704	NASDAQ	OB	Thu, Aug 27, 2009	13.58	13.90	13.58	13.77
703	NASDAQ	OB	Wed, Aug 26, 2009	13.68	13.75	13.49	13.70
702	NASDAQ	OB	Tue, Aug 25, 2009	13.83	13.96	13.62	13.84
701	NASDAQ	OB	Mon, Aug 24, 2009	13.71	13.99	13.65	13.81
700	NASDAQ	OB	Fri, Aug 21, 2009	13.40	13.80	13.40	13.78
699	NASDAQ	OB	Thu, Aug 20, 2009	13.65	13.65	13.18	13.35
698	NASDAQ	OB	Wed, Aug 19, 2009	13.32	13.70	13.19	13.51
697	NASDAQ	OB	Tue, Aug 18, 2009	13.53	13.66	13.23	13.41
696	NASDAQ	OB	Mon, Aug 17, 2009	13.41	13.66	13.20	13.43
695	NASDAQ	OB	Fri, Aug 14, 2009	13.63	13.76	13.50	13.64
694	NASDAQ	OB	Thu, Aug 13, 2009	13.72	13.86	12.79	13.78
693	NASDAQ	OB	Wed, Aug 12, 2009	13.55	13.84	13.26	13.62
692	NASDAQ	OB	Tue, Aug 11, 2009	13.43	13.64	13.26	13.47
691	NASDAQ	OB	Mon, Aug 10, 2009	12.91	13.56	12.80	13.48
690	NASDAQ	OB	Fri, Aug 7, 2009	13.08	13.67	12.80	12.96
689	NASDAQ	OB	Thu, Aug 6, 2009	13.27	13.43	12.64	13.10
688	NASDAQ	OB	Wed, Aug 5, 2009	12.64	13.21	12.54	13.21
687	NASDAQ	OB	Tue, Aug 4, 2009	11.21	12.69	11.21	12.47
686	NASDAQ	OB	Mon, Aug 3, 2009	11.32	11.77	11.02	11.11
685	NASDAQ	OB	Fri, Jul 31, 2009	13.30	13.31	10.86	11.30
684	NASDAQ	OB	Thu, Jul 30, 2009	12.05	12.30	11.90	12.30
683	NASDAQ	OB	Wed, Jul 29, 2009	12.15	12.30	11.91	11.99
682	NASDAQ	OB	Tue, Jul 28, 2009	12.15	12.30	12.08	12.20
681	NASDAQ	OB	Mon, Jul 27, 2009	12.03	12.31	12.03	12.30
680	NASDAQ	OB	Fri, Jul 24, 2009	11.95	12.12	11.72	12.12
679	NASDAQ	OB	Thu, Jul 23, 2009	11.88	12.10	11.78	12.10
678	NASDAQ	OB	Wed, Jul 22, 2009	11.77	12.10	11.59	11.93
677	NASDAQ	OB	Tue, Jul 21, 2009	11.99	12.09	11.75	11.79
676	NASDAQ	OB	Mon, Jul 20, 2009	11.94	12.05	11.78	12.01
675	NASDAQ	OB	Fri, Jul 17, 2009	11.92	12.02	11.83	11.85
674	NASDAQ	OB	Thu, Jul 16, 2009	11.84	11.98	11.62	11.98
673	NASDAQ	OB	Wed, Jul 15, 2009	11.93	12.05	11.63	12.04
672	NASDAQ	OB	Tue, Jul 14, 2009	11.94	12.00	11.62	11.77
671	NASDAQ	OB	Mon, Jul 13, 2009	11.30	12.00	11.30	12.00
670	NASDAQ	OB	Fri, Jul 10, 2009	11.15	11.28	10.93	11.16
669	NASDAQ	OB	Thu, Jul 9, 2009	11.19	11.39	10.87	11.18
668	NASDAQ	OB	Wed, Jul 8, 2009	11.61	11.70	10.95	11.03
667	NASDAQ	OB	Tue, Jul 7, 2009	11.82	11.88	11.53	11.61
666	NASDAQ	OB	Mon, Jul 6, 2009	11.23	11.85	11.18	11.71
665	NASDAQ	OB	Thu, Jul 2, 2009	11.73	11.85	11.41	11.41
664	NASDAQ	OB	Wed, Jul 1, 2009	11.70	11.95	11.48	11.88
663	NASDAQ	OB	Tue, Jun 30, 2009	11.71	11.71	11.28	11.69
662	NASDAQ	OB	Mon, Jun 29, 2009	11.64	11.78	11.15	11.73
661	NASDAQ	OB	Fri, Jun 26, 2009	11.01	11.79	10.86	11.79
660	NASDAQ	OB	Thu, Jun 25, 2009	11.15	11.19	10.83	11.15
659	NASDAQ	OB	Wed, Jun 24, 2009	11.13	11.22	10.95	11.14
658	NASDAQ	OB	Tue, Jun 23, 2009	11.15	11.18	10.87	11.00
657	NASDAQ	OB	Mon, Jun 22, 2009	11.22	11.24	10.88	10.97
656	NASDAQ	OB	Fri, Jun 19, 2009	11.62	11.72	11.19	11.40
655	NASDAQ	OB	Thu, Jun 18, 2009	11.33	11.64	11.32	11.64
654	NASDAQ	OB	Wed, Jun 17, 2009	11.58	11.58	11.28	11.33
653	NASDAQ	OB	Tue, Jun 16, 2009	11.48	11.68	11.31	11.47
652	NASDAQ	OB	Mon, Jun 15, 2009	11.69	11.69	11.13	11.28
651	NASDAQ	OB	Fri, Jun 12, 2009	12.15	12.44	11.81	11.89
650	NASDAQ	OB	Thu, Jun 11, 2009	12.59	12.74	12.34	12.64
649	NASDAQ	OB	Wed, Jun 10, 2009	12.59	12.79	12.40	12.79
648	NASDAQ	OB	Tue, Jun 9, 2009	12.89	12.89	12.37	12.52
647	NASDAQ	OB	Mon, Jun 8, 2009	12.74	12.83	12.49	12.77
646	NASDAQ	OB	Fri, Jun 5, 2009	12.81	12.99	12.54	12.95
645	NASDAQ	OB	Thu, Jun 4, 2009	12.88	12.97	12.58	12.78
644	NASDAQ	OB	Wed, Jun 3, 2009	11.97	12.76	11.94	12.57
643	NASDAQ	OB	Tue, Jun 2, 2009	11.34	12.24	11.21	11.97
642	NASDAQ	OB	Mon, Jun 1, 2009	10.97	11.52	10.93	11.45
641	NASDAQ	OB	Fri, May 29, 2009	10.67	11.00	10.58	10.86
640	NASDAQ	OB	Thu, May 28, 2009	9.91	10.57	9.91	10.57
639	NASDAQ	OB	Wed, May 27, 2009	10.06	10.44	9.90	9.92
638	NASDAQ	OB	Tue, May 26, 2009	9.67	9.98	9.55	9.97
637	NASDAQ	OB	Fri, May 22, 2009	9.97	10.05	9.53	9.83
636	NASDAQ	OB	Thu, May 21, 2009	9.97	10.11	9.75	10.06
635	NASDAQ	OB	Wed, May 20, 2009	10.32	10.54	9.93	10.09
634	NASDAQ	OB	Tue, May 19, 2009	10.59	10.95	10.31	10.31
633	NASDAQ	OB	Mon, May 18, 2009	10.45	10.59	10.14	10.54
632	NASDAQ	OB	Fri, May 15, 2009	10.53	10.88	10.17	10.25
631	NASDAQ	OB	Thu, May 14, 2009	11.12	11.62	9.56	10.75
630	NASDAQ	OB	Wed, May 13, 2009	11.34	11.83	11.08	11.08
629	NASDAQ	OB	Tue, May 12, 2009	11.45	11.86	11.22	11.45
628	NASDAQ	OB	Mon, May 11, 2009	11.66	12.21	11.34	11.34
627	NASDAQ	OB	Fri, May 8, 2009	11.92	12.56	11.60	12.33
626	NASDAQ	OB	Thu, May 7, 2009	12.05	12.21	11.32	11.37
625	NASDAQ	OB	Wed, May 6, 2009	11.98	12.11	11.61	12.11
624	NASDAQ	OB	Tue, May 5, 2009	11.90	12.00	11.61	11.95
623	NASDAQ	OB	Mon, May 4, 2009	11.70	11.90	11.16	11.90
622	NASDAQ	OB	Fri, May 1, 2009	11.42	11.91	11.30	11.60
621	NASDAQ	OB	Thu, Apr 30, 2009	11.54	12.13	11.32	11.62
620	NASDAQ	OB	Wed, Apr 29, 2009	11.29	11.52	11.04	11.43
619	NASDAQ	OB	Tue, Apr 28, 2009	10.91	11.63	10.64	11.35
618	NASDAQ	OB	Mon, Apr 27, 2009	10.55	11.14	10.55	10.84
617	NASDAQ	OB	Fri, Apr 24, 2009	10.78	10.97	10.45	10.70
616	NASDAQ	OB	Thu, Apr 23, 2009	10.65	11.61	9.89	10.61
615	NASDAQ	OB	Wed, Apr 22, 2009	10.75	11.47	10.42	10.60
614	NASDAQ	OB	Tue, Apr 21, 2009	9.96	11.00	9.71	10.91
613	NASDAQ	OB	Mon, Apr 20, 2009	10.97	11.32	10.02	10.02
612	NASDAQ	OB	Fri, Apr 17, 2009	11.65	11.87	10.93	11.20
611	NASDAQ	OB	Thu, Apr 16, 2009	11.84	12.12	11.51	11.74
610	NASDAQ	OB	Wed, Apr 15, 2009	12.25	12.25	10.81	11.74
609	NASDAQ	OB	Tue, Apr 14, 2009	12.23	13.30	12.23	12.23
608	NASDAQ	OB	Mon, Apr 13, 2009	11.75	12.28	11.32	12.28
607	NASDAQ	OB	Thu, Apr 9, 2009	11.40	11.95	10.94	11.95
606	NASDAQ	OB	Wed, Apr 8, 2009	10.95	11.23	10.60	11.10
605	NASDAQ	OB	Tue, Apr 7, 2009	10.95	10.95	10.44	10.44
604	NASDAQ	OB	Mon, Apr 6, 2009	10.57	10.95	10.33	10.73
603	NASDAQ	OB	Fri, Apr 3, 2009	10.40	10.69	9.93	10.69
602	NASDAQ	OB	Thu, Apr 2, 2009	10.80	11.00	10.19	10.50
601	NASDAQ	OB	Wed, Apr 1, 2009	9.66	10.56	9.66	10.49
600	NASDAQ	OB	Tue, Mar 31, 2009	9.25	9.67	8.49	9.66
599	NASDAQ	OB	Mon, Mar 30, 2009	10.05	10.05	9.30	9.30
598	NASDAQ	OB	Fri, Mar 27, 2009	10.22	10.54	10.00	10.21
597	NASDAQ	OB	Thu, Mar 26, 2009	9.79	10.39	9.50	10.39
596	NASDAQ	OB	Wed, Mar 25, 2009	9.74	10.03	9.30	9.92
595	NASDAQ	OB	Tue, Mar 24, 2009	9.95	10.50	9.55	9.64
594	NASDAQ	OB	Mon, Mar 23, 2009	9.00	10.40	8.89	10.40
593	NASDAQ	OB	Fri, Mar 20, 2009	9.36	9.60	8.90	8.90
592	NASDAQ	OB	Thu, Mar 19, 2009	9.55	9.71	9.09	9.50
591	NASDAQ	OB	Wed, Mar 18, 2009	8.77	9.61	8.42	9.61
590	NASDAQ	OB	Tue, Mar 17, 2009	9.36	9.36	8.20	8.80
589	NASDAQ	OB	Mon, Mar 16, 2009	10.21	10.43	9.60	9.82
588	NASDAQ	OB	Fri, Mar 13, 2009	9.11	10.40	9.05	10.28
587	NASDAQ	OB	Thu, Mar 12, 2009	8.57	9.23	8.30	9.21
586	NASDAQ	OB	Wed, Mar 11, 2009	10.06	10.36	8.87	8.87
585	NASDAQ	OB	Tue, Mar 10, 2009	8.91	10.16	8.68	10.16
584	NASDAQ	OB	Mon, Mar 9, 2009	9.09	9.68	8.76	9.00
583	NASDAQ	OB	Fri, Mar 6, 2009	9.66	9.86	8.78	9.00
582	NASDAQ	OB	Thu, Mar 5, 2009	9.83	10.23	9.61	9.61
581	NASDAQ	OB	Wed, Mar 4, 2009	9.85	10.38	9.47	10.15
580	NASDAQ	OB	Tue, Mar 3, 2009	11.29	11.29	9.77	9.88
579	NASDAQ	OB	Mon, Mar 2, 2009	11.20	11.31	10.90	11.10
578	NASDAQ	OB	Fri, Feb 27, 2009	10.80	11.76	10.52	11.14
577	NASDAQ	OB	Thu, Feb 26, 2009	11.05	11.85	10.79	10.82
576	NASDAQ	OB	Wed, Feb 25, 2009	11.73	11.98	11.00	11.71
575	NASDAQ	OB	Tue, Feb 24, 2009	10.06	11.55	9.48	11.55
574	NASDAQ	OB	Mon, Feb 23, 2009	11.00	11.00	10.00	10.00
573	NASDAQ	OB	Fri, Feb 20, 2009	10.17	11.10	10.01	11.01
572	NASDAQ	OB	Thu, Feb 19, 2009	11.12	11.12	10.47	10.47
571	NASDAQ	OB	Wed, Feb 18, 2009	11.07	11.49	10.76	11.16
570	NASDAQ	OB	Tue, Feb 17, 2009	11.50	11.56	10.64	11.10
569	NASDAQ	OB	Fri, Feb 13, 2009	11.34	11.49	10.79	10.93
568	NASDAQ	OB	Thu, Feb 12, 2009	10.55	11.49	10.45	11.24
567	NASDAQ	OB	Wed, Feb 11, 2009	10.15	10.78	10.03	10.66
566	NASDAQ	OB	Tue, Feb 10, 2009	9.76	10.11	9.76	10.03
565	NASDAQ	OB	Mon, Feb 9, 2009	9.55	10.01	9.45	9.91
564	NASDAQ	OB	Fri, Feb 6, 2009	9.37	10.17	9.35	9.50
563	NASDAQ	OB	Thu, Feb 5, 2009	9.00	9.30	8.84	9.30
562	NASDAQ	OB	Wed, Feb 4, 2009	8.90	9.05	8.74	9.00
561	NASDAQ	OB	Tue, Feb 3, 2009	9.10	9.10	8.85	8.95
560	NASDAQ	OB	Mon, Feb 2, 2009	8.35	9.00	8.13	9.00
559	NASDAQ	OB	Fri, Jan 30, 2009	9.00	9.11	8.39	8.45
558	NASDAQ	OB	Thu, Jan 29, 2009	9.19	9.19	8.88	8.88
557	NASDAQ	OB	Wed, Jan 28, 2009	8.85	9.28	8.56	9.28
556	NASDAQ	OB	Tue, Jan 27, 2009	8.07	8.78	8.07	8.78
555	NASDAQ	OB	Mon, Jan 26, 2009	8.53	8.53	7.84	8.10
554	NASDAQ	OB	Fri, Jan 23, 2009	8.59	8.77	8.26	8.40
553	NASDAQ	OB	Thu, Jan 22, 2009	9.05	9.24	8.57	8.62
552	NASDAQ	OB	Wed, Jan 21, 2009	9.00	9.39	8.62	9.39
551	NASDAQ	OB	Tue, Jan 20, 2009	9.65	9.82	8.89	8.89
550	NASDAQ	OB	Fri, Jan 16, 2009	9.69	9.96	9.39	9.74
549	NASDAQ	OB	Thu, Jan 15, 2009	10.20	10.43	9.29	9.34
548	NASDAQ	OB	Wed, Jan 14, 2009	10.63	10.63	9.83	10.29
547	NASDAQ	OB	Tue, Jan 13, 2009	10.45	10.66	10.17	10.64
546	NASDAQ	OB	Mon, Jan 12, 2009	10.12	10.45	10.02	10.45
545	NASDAQ	OB	Fri, Jan 9, 2009	10.25	10.30	9.93	10.09
544	NASDAQ	OB	Thu, Jan 8, 2009	10.10	10.47	10.10	10.20
543	NASDAQ	OB	Wed, Jan 7, 2009	10.50	10.75	10.07	10.15
542	NASDAQ	OB	Tue, Jan 6, 2009	10.54	10.98	10.35	10.48
541	NASDAQ	OB	Mon, Jan 5, 2009	10.63	10.83	10.05	10.50
540	NASDAQ	OB	Fri, Jan 2, 2009	10.55	11.25	10.46	10.66
539	NASDAQ	OB	Wed, Dec 31, 2008	10.22	10.64	9.94	10.44
538	NASDAQ	OB	Tue, Dec 30, 2008	9.65	10.75	9.44	10.13
537	NASDAQ	OB	Mon, Dec 29, 2008	9.57	9.85	9.27	9.62
536	NASDAQ	OB	Fri, Dec 26, 2008	9.45	10.00	9.32	9.54
535	NASDAQ	OB	Wed, Dec 24, 2008	9.10	10.00	9.10	9.45
534	NASDAQ	OB	Tue, Dec 23, 2008	8.61	9.21	8.56	9.08
533	NASDAQ	OB	Mon, Dec 22, 2008	8.25	8.66	7.75	8.41
532	NASDAQ	OB	Fri, Dec 19, 2008	7.95	8.71	7.91	8.17
531	NASDAQ	OB	Thu, Dec 18, 2008	7.77	8.02	7.72	8.02
530	NASDAQ	OB	Wed, Dec 17, 2008	7.80	8.04	7.76	7.85
529	NASDAQ	OB	Tue, Dec 16, 2008	7.94	8.26	7.70	7.83
528	NASDAQ	OB	Mon, Dec 15, 2008	8.24	8.27	7.62	7.92
527	NASDAQ	OB	Fri, Dec 12, 2008	8.50	8.50	8.00	8.24
526	NASDAQ	OB	Thu, Dec 11, 2008	8.35	8.73	8.20	8.59
525	NASDAQ	OB	Wed, Dec 10, 2008	8.80	9.05	8.50	8.50
524	NASDAQ	OB	Tue, Dec 9, 2008	9.28	9.38	8.53	8.71
523	NASDAQ	OB	Mon, Dec 8, 2008	9.26	9.50	9.06	9.25
522	NASDAQ	OB	Fri, Dec 5, 2008	9.00	9.37	8.83	9.15
521	NASDAQ	OB	Thu, Dec 4, 2008	9.34	9.67	8.99	9.18
520	NASDAQ	OB	Wed, Dec 3, 2008	9.25	9.56	8.92	9.40
519	NASDAQ	OB	Tue, Dec 2, 2008	9.15	9.61	8.80	9.40
518	NASDAQ	OB	Mon, Dec 1, 2008	10.74	10.76	9.02	9.02
517	NASDAQ	OB	Fri, Nov 28, 2008	10.15	10.90	10.02	10.90
516	NASDAQ	OB	Wed, Nov 26, 2008	9.25	10.66	9.10	10.25
515	NASDAQ	OB	Tue, Nov 25, 2008	8.15	9.50	8.15	9.50
514	NASDAQ	OB	Mon, Nov 24, 2008	7.33	8.61	7.10	8.10
513	NASDAQ	OB	Fri, Nov 21, 2008	7.77	7.77	6.80	7.32
512	NASDAQ	OB	Thu, Nov 20, 2008	7.07	7.73	6.97	7.46
511	NASDAQ	OB	Wed, Nov 19, 2008	8.85	8.97	7.11	7.15
510	NASDAQ	OB	Tue, Nov 18, 2008	9.02	9.10	8.38	8.99
509	NASDAQ	OB	Mon, Nov 17, 2008	9.52	9.52	8.93	9.11
508	NASDAQ	OB	Fri, Nov 14, 2008	10.20	10.50	9.41	9.50
507	NASDAQ	OB	Thu, Nov 13, 2008	10.75	11.02	10.04	10.29
506	NASDAQ	OB	Wed, Nov 12, 2008	10.67	11.25	10.38	10.64
505	NASDAQ	OB	Tue, Nov 11, 2008	11.35	11.40	10.77	10.77
504	NASDAQ	OB	Mon, Nov 10, 2008	12.00	12.10	11.45	11.65
503	NASDAQ	OB	Fri, Nov 7, 2008	12.45	13.00	11.94	12.08
502	NASDAQ	OB	Thu, Nov 6, 2008	12.71	12.80	12.26	12.26
501	NASDAQ	OB	Wed, Nov 5, 2008	13.25	13.36	12.71	12.71
500	NASDAQ	OB	Tue, Nov 4, 2008	13.50	13.98	13.10	13.19
499	NASDAQ	OB	Mon, Nov 3, 2008	13.45	13.48	12.91	13.30
498	NASDAQ	OB	Fri, Oct 31, 2008	15.00	15.00	13.25	13.80
497	NASDAQ	OB	Thu, Oct 30, 2008	14.85	15.35	14.27	15.35
496	NASDAQ	OB	Wed, Oct 29, 2008	14.05	15.08	13.75	14.70
495	NASDAQ	OB	Tue, Oct 28, 2008	13.43	14.23	13.02	14.23
494	NASDAQ	OB	Mon, Oct 27, 2008	13.61	13.63	12.95	12.99
493	NASDAQ	OB	Fri, Oct 24, 2008	13.25	14.01	13.14	13.71
492	NASDAQ	OB	Thu, Oct 23, 2008	13.86	14.04	13.41	13.64
491	NASDAQ	OB	Wed, Oct 22, 2008	13.85	13.96	13.57	13.79
490	NASDAQ	OB	Tue, Oct 21, 2008	13.56	14.07	13.56	13.95
489	NASDAQ	OB	Mon, Oct 20, 2008	13.43	13.82	13.13	13.64
488	NASDAQ	OB	Fri, Oct 17, 2008	13.45	14.12	13.15	13.40
487	NASDAQ	OB	Thu, Oct 16, 2008	14.70	14.84	13.14	13.75
486	NASDAQ	OB	Wed, Oct 15, 2008	15.43	15.43	14.39	14.50
485	NASDAQ	OB	Tue, Oct 14, 2008	15.90	15.90	14.76	14.95
484	NASDAQ	OB	Mon, Oct 13, 2008	14.25	15.97	14.25	15.70
483	NASDAQ	OB	Fri, Oct 10, 2008	14.00	14.21	13.23	14.00
482	NASDAQ	OB	Thu, Oct 9, 2008	15.34	15.66	14.17	14.18
481	NASDAQ	OB	Wed, Oct 8, 2008	16.15	16.15	15.10	15.15
480	NASDAQ	OB	Tue, Oct 7, 2008	16.75	16.75	16.21	16.30
479	NASDAQ	OB	Mon, Oct 6, 2008	17.15	17.25	16.25	16.75
478	NASDAQ	OB	Fri, Oct 3, 2008	19.41	19.45	17.30	17.30
477	NASDAQ	OB	Thu, Oct 2, 2008	20.60	20.60	18.96	19.30
476	NASDAQ	OB	Wed, Oct 1, 2008	20.95	21.09	20.30	20.75
475	NASDAQ	OB	Tue, Sep 30, 2008	18.50	21.15	18.37	21.15
474	NASDAQ	OB	Mon, Sep 29, 2008	20.01	20.01	18.20	18.41
473	NASDAQ	OB	Fri, Sep 26, 2008	19.45	21.43	19.19	20.01
472	NASDAQ	OB	Thu, Sep 25, 2008	19.96	19.97	18.65	19.36
471	NASDAQ	OB	Wed, Sep 24, 2008	19.95	19.95	18.45	19.82
470	NASDAQ	OB	Tue, Sep 23, 2008	21.00	21.22	20.31	20.31
469	NASDAQ	OB	Mon, Sep 22, 2008	22.29	22.29	20.65	21.12
468	NASDAQ	OB	Fri, Sep 19, 2008	19.50	20.79	19.35	20.65
467	NASDAQ	OB	Thu, Sep 18, 2008	19.80	19.80	18.49	18.60
466	NASDAQ	OB	Wed, Sep 17, 2008	20.17	21.39	19.75	19.75
465	NASDAQ	OB	Tue, Sep 16, 2008	19.57	21.12	19.32	21.12
464	NASDAQ	OB	Mon, Sep 15, 2008	20.10	20.40	19.63	19.80
463	NASDAQ	OB	Fri, Sep 12, 2008	21.10	21.25	20.56	20.60
462	NASDAQ	OB	Thu, Sep 11, 2008	20.95	21.27	20.56	21.20
461	NASDAQ	OB	Wed, Sep 10, 2008	21.65	21.65	20.95	21.37
460	NASDAQ	OB	Tue, Sep 9, 2008	22.30	22.50	21.54	21.57
459	NASDAQ	OB	Mon, Sep 8, 2008	21.83	22.50	21.83	22.35
458	NASDAQ	OB	Fri, Sep 5, 2008	22.50	22.50	21.50	21.64
457	NASDAQ	OB	Thu, Sep 4, 2008	22.56	22.77	22.27	22.52
456	NASDAQ	OB	Wed, Sep 3, 2008	22.50	22.87	22.15	22.52
455	NASDAQ	OB	Tue, Sep 2, 2008	21.40	23.57	21.03	22.50
454	NASDAQ	OB	Fri, Aug 29, 2008	20.06	21.40	19.78	21.40
453	NASDAQ	OB	Thu, Aug 28, 2008	19.70	20.00	19.54	20.00
452	NASDAQ	OB	Wed, Aug 27, 2008	19.85	19.94	19.51	19.58
451	NASDAQ	OB	Tue, Aug 26, 2008	20.00	20.10	19.59	19.75
450	NASDAQ	OB	Mon, Aug 25, 2008	19.45	19.98	19.44	19.98
449	NASDAQ	OB	Fri, Aug 22, 2008	19.65	19.65	19.25	19.55
448	NASDAQ	OB	Thu, Aug 21, 2008	19.25	19.60	19.25	19.42
447	NASDAQ	OB	Wed, Aug 20, 2008	19.70	19.90	19.37	19.37
446	NASDAQ	OB	Tue, Aug 19, 2008	19.56	19.82	19.41	19.66
445	NASDAQ	OB	Mon, Aug 18, 2008	19.70	19.75	19.46	19.59
444	NASDAQ	OB	Fri, Aug 15, 2008	19.70	19.98	19.51	19.53
443	NASDAQ	OB	Thu, Aug 14, 2008	19.51	19.75	19.48	19.68
442	NASDAQ	OB	Wed, Aug 13, 2008	19.52	19.66	19.32	19.53
441	NASDAQ	OB	Tue, Aug 12, 2008	19.47	19.75	19.45	19.65
440	NASDAQ	OB	Mon, Aug 11, 2008	19.20	19.42	19.07	19.42
439	NASDAQ	OB	Fri, Aug 8, 2008	19.00	19.26	18.91	19.20
438	NASDAQ	OB	Thu, Aug 7, 2008	18.73	19.10	18.67	19.08
437	NASDAQ	OB	Wed, Aug 6, 2008	18.68	18.97	18.57	18.79
436	NASDAQ	OB	Tue, Aug 5, 2008	18.72	18.74	18.41	18.71
435	NASDAQ	OB	Mon, Aug 4, 2008	18.50	18.56	18.30	18.55
434	NASDAQ	OB	Fri, Aug 1, 2008	18.00	18.59	17.76	18.40
433	NASDAQ	OB	Thu, Jul 31, 2008	17.67	18.10	17.54	18.10
432	NASDAQ	OB	Wed, Jul 30, 2008	16.95	17.82	16.93	17.63
431	NASDAQ	OB	Tue, Jul 29, 2008	16.85	17.00	16.59	16.95
430	NASDAQ	OB	Mon, Jul 28, 2008	16.92	17.09	16.85	16.85
429	NASDAQ	OB	Fri, Jul 25, 2008	16.45	16.93	16.41	16.87
428	NASDAQ	OB	Thu, Jul 24, 2008	16.22	16.52	16.16	16.35
427	NASDAQ	OB	Wed, Jul 23, 2008	15.80	16.37	15.63	16.19
426	NASDAQ	OB	Tue, Jul 22, 2008	15.85	15.87	15.38	15.70
425	NASDAQ	OB	Mon, Jul 21, 2008	15.92	16.07	15.89	15.89
424	NASDAQ	OB	Fri, Jul 18, 2008	16.12	16.12	15.54	15.92
423	NASDAQ	OB	Thu, Jul 17, 2008	15.68	16.08	15.54	16.08
422	NASDAQ	OB	Wed, Jul 16, 2008	15.68	15.86	15.48	15.70
421	NASDAQ	OB	Tue, Jul 15, 2008	16.00	16.14	15.44	15.58
420	NASDAQ	OB	Mon, Jul 14, 2008	16.51	16.56	16.06	16.09
419	NASDAQ	OB	Fri, Jul 11, 2008	16.30	16.55	16.16	16.35
418	NASDAQ	OB	Thu, Jul 10, 2008	16.55	16.62	16.20	16.35
417	NASDAQ	OB	Wed, Jul 9, 2008	16.58	16.82	16.46	16.60
416	NASDAQ	OB	Tue, Jul 8, 2008	16.58	16.74	16.42	16.66
415	NASDAQ	OB	Mon, Jul 7, 2008	16.65	16.72	16.47	16.50
414	NASDAQ	OB	Thu, Jul 3, 2008	16.75	17.00	15.97	16.55
413	NASDAQ	OB	Wed, Jul 2, 2008	17.52	17.58	16.60	16.75
412	NASDAQ	OB	Tue, Jul 1, 2008	17.50	17.79	17.44	17.64
411	NASDAQ	OB	Mon, Jun 30, 2008	18.05	18.05	17.40	17.57
410	NASDAQ	OB	Fri, Jun 27, 2008	17.78	18.12	17.53	17.95
409	NASDAQ	OB	Thu, Jun 26, 2008	18.10	18.25	17.85	17.90
408	NASDAQ	OB	Wed, Jun 25, 2008	18.25	18.30	18.05	18.19
407	NASDAQ	OB	Tue, Jun 24, 2008	18.06	18.29	18.06	18.15
406	NASDAQ	OB	Mon, Jun 23, 2008	18.32	18.38	18.14	18.19
405	NASDAQ	OB	Fri, Jun 20, 2008	18.25	18.39	18.03	18.26
404	NASDAQ	OB	Thu, Jun 19, 2008	18.29	18.64	18.20	18.25
403	NASDAQ	OB	Wed, Jun 18, 2008	18.19	18.50	18.09	18.25
402	NASDAQ	OB	Tue, Jun 17, 2008	18.31	18.40	18.23	18.25
401	NASDAQ	OB	Mon, Jun 16, 2008	18.25	18.48	18.25	18.30
400	NASDAQ	OB	Fri, Jun 13, 2008	17.98	18.22	17.90	18.17
399	NASDAQ	OB	Thu, Jun 12, 2008	18.03	18.25	17.91	17.93
398	NASDAQ	OB	Wed, Jun 11, 2008	18.15	18.33	18.10	18.10
397	NASDAQ	OB	Tue, Jun 10, 2008	18.22	18.30	18.18	18.19
396	NASDAQ	OB	Mon, Jun 9, 2008	18.25	18.30	18.21	18.30
395	NASDAQ	OB	Fri, Jun 6, 2008	18.36	18.36	18.13	18.18
394	NASDAQ	OB	Thu, Jun 5, 2008	18.30	18.46	18.30	18.37
393	NASDAQ	OB	Wed, Jun 4, 2008	18.21	18.33	18.15	18.30
392	NASDAQ	OB	Tue, Jun 3, 2008	18.25	18.35	18.17	18.35
391	NASDAQ	OB	Mon, Jun 2, 2008	18.30	18.34	18.15	18.25
390	NASDAQ	OB	Fri, May 30, 2008	18.41	18.41	18.14	18.36
389	NASDAQ	OB	Thu, May 29, 2008	18.30	18.56	18.21	18.39
388	NASDAQ	OB	Wed, May 28, 2008	18.35	18.39	18.16	18.28
387	NASDAQ	OB	Tue, May 27, 2008	18.88	18.98	18.30	18.34
386	NASDAQ	OB	Fri, May 23, 2008	19.06	19.06	18.71	18.97
385	NASDAQ	OB	Thu, May 22, 2008	18.15	19.20	18.15	19.13
384	NASDAQ	OB	Wed, May 21, 2008	18.33	18.33	18.15	18.15
383	NASDAQ	OB	Tue, May 20, 2008	18.30	18.46	18.18	18.20
382	NASDAQ	OB	Mon, May 19, 2008	18.39	18.58	18.23	18.34
381	NASDAQ	OB	Fri, May 16, 2008	18.68	19.01	18.11	18.25
380	NASDAQ	OB	Thu, May 15, 2008	18.87	18.87	18.34	18.77
379	NASDAQ	OB	Wed, May 14, 2008	18.52	18.97	18.51	18.87
378	NASDAQ	OB	Tue, May 13, 2008	18.37	18.58	18.30	18.51
377	NASDAQ	OB	Mon, May 12, 2008	18.60	18.70	18.46	18.62
376	NASDAQ	OB	Fri, May 9, 2008	18.52	18.74	18.41	18.65
375	NASDAQ	OB	Thu, May 8, 2008	18.51	18.69	18.40	18.51
374	NASDAQ	OB	Wed, May 7, 2008	18.38	18.60	18.32	18.54
373	NASDAQ	OB	Tue, May 6, 2008	18.26	18.70	18.22	18.51
372	NASDAQ	OB	Mon, May 5, 2008	17.97	18.74	17.60	18.52
371	NASDAQ	OB	Fri, May 2, 2008	19.25	19.25	18.09	18.51
370	NASDAQ	OB	Thu, May 1, 2008	19.52	20.12	19.38	19.96
369	NASDAQ	OB	Wed, Apr 30, 2008	19.65	19.90	19.50	19.66
368	NASDAQ	OB	Tue, Apr 29, 2008	20.00	20.21	19.65	19.73
367	NASDAQ	OB	Mon, Apr 28, 2008	19.81	20.05	19.43	20.05
366	NASDAQ	OB	Fri, Apr 25, 2008	19.90	20.01	19.67	19.90
365	NASDAQ	OB	Thu, Apr 24, 2008	19.11	19.84	19.09	19.84
364	NASDAQ	OB	Wed, Apr 23, 2008	19.35	19.44	19.04	19.14
363	NASDAQ	OB	Tue, Apr 22, 2008	19.09	19.19	19.00	19.11
362	NASDAQ	OB	Mon, Apr 21, 2008	19.06	19.09	19.00	19.09
361	NASDAQ	OB	Fri, Apr 18, 2008	19.19	19.25	18.94	19.02
360	NASDAQ	OB	Thu, Apr 17, 2008	18.71	19.18	18.71	19.06
359	NASDAQ	OB	Wed, Apr 16, 2008	18.69	18.84	18.58	18.58
358	NASDAQ	OB	Tue, Apr 15, 2008	18.63	18.84	18.58	18.77
357	NASDAQ	OB	Mon, Apr 14, 2008	18.60	18.86	18.34	18.65
356	NASDAQ	OB	Fri, Apr 11, 2008	19.02	19.14	18.55	18.55
355	NASDAQ	OB	Thu, Apr 10, 2008	18.80	19.33	18.79	19.16
354	NASDAQ	OB	Wed, Apr 9, 2008	19.47	19.58	18.75	18.75
353	NASDAQ	OB	Tue, Apr 8, 2008	19.85	19.98	19.41	19.53
352	NASDAQ	OB	Mon, Apr 7, 2008	19.96	20.07	19.72	20.00
351	NASDAQ	OB	Fri, Apr 4, 2008	19.60	19.98	19.59	19.89
350	NASDAQ	OB	Thu, Apr 3, 2008	19.70	19.86	19.55	19.55
349	NASDAQ	OB	Wed, Apr 2, 2008	19.30	19.65	19.28	19.62
348	NASDAQ	OB	Tue, Apr 1, 2008	19.02	19.40	18.81	19.40
347	NASDAQ	OB	Mon, Mar 31, 2008	19.24	19.41	18.82	19.02
346	NASDAQ	OB	Fri, Mar 28, 2008	18.87	19.30	18.87	19.24
345	NASDAQ	OB	Thu, Mar 27, 2008	19.35	19.35	18.92	18.96
344	NASDAQ	OB	Wed, Mar 26, 2008	19.25	19.25	18.82	19.24
343	NASDAQ	OB	Tue, Mar 25, 2008	18.86	19.25	18.62	19.25
342	NASDAQ	OB	Mon, Mar 24, 2008	18.71	18.96	18.35	18.75
341	NASDAQ	OB	Thu, Mar 20, 2008	18.15	18.74	18.15	18.70
340	NASDAQ	OB	Wed, Mar 19, 2008	18.80	19.14	18.15	18.15
339	NASDAQ	OB	Tue, Mar 18, 2008	18.92	19.22	18.47	18.84
338	NASDAQ	OB	Mon, Mar 17, 2008	19.00	19.25	18.69	18.82
337	NASDAQ	OB	Fri, Mar 14, 2008	19.72	19.88	19.17	19.37
336	NASDAQ	OB	Thu, Mar 13, 2008	20.40	20.40	19.20	19.60
335	NASDAQ	OB	Wed, Mar 12, 2008	22.02	22.31	21.75	21.81
334	NASDAQ	OB	Tue, Mar 11, 2008	21.85	21.94	21.52	21.84
333	NASDAQ	OB	Mon, Mar 10, 2008	21.40	22.10	21.31	21.50
332	NASDAQ	OB	Fri, Mar 7, 2008	21.95	22.14	21.37	21.37
331	NASDAQ	OB	Thu, Mar 6, 2008	22.20	22.30	21.70	21.97
330	NASDAQ	OB	Wed, Mar 5, 2008	22.25	22.25	21.93	22.12
329	NASDAQ	OB	Tue, Mar 4, 2008	21.59	22.05	21.33	22.05
328	NASDAQ	OB	Mon, Mar 3, 2008	21.37	21.68	21.37	21.55
327	NASDAQ	OB	Fri, Feb 29, 2008	21.85	21.98	21.30	21.30
326	NASDAQ	OB	Thu, Feb 28, 2008	21.78	22.25	21.66	21.98
325	NASDAQ	OB	Wed, Feb 27, 2008	21.85	22.22	21.70	21.73
324	NASDAQ	OB	Tue, Feb 26, 2008	21.64	22.23	21.64	21.94
323	NASDAQ	OB	Mon, Feb 25, 2008	21.58	21.90	21.42	21.80
322	NASDAQ	OB	Fri, Feb 22, 2008	22.04	22.07	21.21	21.70
321	NASDAQ	OB	Thu, Feb 21, 2008	22.00	22.48	21.91	22.05
320	NASDAQ	OB	Wed, Feb 20, 2008	22.09	22.38	21.75	21.94
319	NASDAQ	OB	Tue, Feb 19, 2008	21.98	22.23	21.88	22.23
318	NASDAQ	OB	Fri, Feb 15, 2008	21.60	22.11	21.60	21.95
317	NASDAQ	OB	Thu, Feb 14, 2008	22.00	22.08	21.56	21.65
316	NASDAQ	OB	Wed, Feb 13, 2008	21.45	22.25	21.38	22.08
315	NASDAQ	OB	Tue, Feb 12, 2008	21.20	21.99	21.04	21.25
314	NASDAQ	OB	Mon, Feb 11, 2008	21.70	21.76	21.04	21.14
313	NASDAQ	OB	Fri, Feb 8, 2008	21.55	21.64	21.25	21.60
312	NASDAQ	OB	Thu, Feb 7, 2008	21.52	21.89	21.31	21.46
311	NASDAQ	OB	Wed, Feb 6, 2008	22.03	22.06	21.24	21.50
310	NASDAQ	OB	Tue, Feb 5, 2008	22.70	23.04	21.70	21.86
309	NASDAQ	OB	Mon, Feb 4, 2008	22.50	22.68	21.49	22.43
308	NASDAQ	OB	Fri, Feb 1, 2008	21.25	21.31	20.62	21.13
307	NASDAQ	OB	Thu, Jan 31, 2008	20.56	21.30	20.56	21.17
306	NASDAQ	OB	Wed, Jan 30, 2008	21.75	21.79	20.51	20.61
305	NASDAQ	OB	Tue, Jan 29, 2008	21.35	21.93	21.35	21.83
304	NASDAQ	OB	Mon, Jan 28, 2008	21.27	21.37	20.92	21.30
303	NASDAQ	OB	Fri, Jan 25, 2008	21.62	22.03	20.92	21.15
302	NASDAQ	OB	Thu, Jan 24, 2008	22.20	22.40	21.63	21.63
301	NASDAQ	OB	Wed, Jan 23, 2008	22.03	22.10	21.59	22.05
300	NASDAQ	OB	Tue, Jan 22, 2008	22.00	22.62	21.57	22.23
299	NASDAQ	OB	Fri, Jan 18, 2008	22.95	23.09	22.06	22.38
298	NASDAQ	OB	Thu, Jan 17, 2008	22.95	23.21	22.64	22.89
297	NASDAQ	OB	Wed, Jan 16, 2008	22.90	23.60	22.85	23.08
296	NASDAQ	OB	Tue, Jan 15, 2008	23.63	23.67	22.86	23.03
295	NASDAQ	OB	Mon, Jan 14, 2008	23.50	23.88	22.83	23.73
294	NASDAQ	OB	Fri, Jan 11, 2008	23.01	23.88	22.75	23.53
293	NASDAQ	OB	Thu, Jan 10, 2008	22.50	23.03	22.38	22.99
292	NASDAQ	OB	Wed, Jan 9, 2008	22.52	22.80	22.30	22.52
291	NASDAQ	OB	Tue, Jan 8, 2008	22.36	22.65	22.04	22.65
290	NASDAQ	OB	Mon, Jan 7, 2008	21.83	22.63	21.48	22.41
289	NASDAQ	OB	Fri, Jan 4, 2008	21.13	22.00	21.05	21.88
288	NASDAQ	OB	Thu, Jan 3, 2008	21.54	21.57	20.97	21.23
287	NASDAQ	OB	Wed, Jan 2, 2008	21.51	21.71	21.08	21.52
286	NASDAQ	OB	Mon, Dec 31, 2007	21.40	21.68	21.18	21.50
285	NASDAQ	OB	Fri, Dec 28, 2007	22.00	22.22	21.21	21.48
284	NASDAQ	OB	Thu, Dec 27, 2007	21.81	22.63	21.50	21.98
283	NASDAQ	OB	Wed, Dec 26, 2007	22.07	22.83	21.84	21.90
282	NASDAQ	OB	Mon, Dec 24, 2007	21.73	22.23	21.73	22.12
281	NASDAQ	OB	Fri, Dec 21, 2007	21.35	21.88	21.29	21.88
280	NASDAQ	OB	Thu, Dec 20, 2007	21.55	21.77	21.18	21.30
279	NASDAQ	OB	Wed, Dec 19, 2007	20.80	21.56	20.80	21.48
278	NASDAQ	OB	Tue, Dec 18, 2007	21.12	21.28	20.48	20.95
277	NASDAQ	OB	Mon, Dec 17, 2007	21.01	21.27	20.41	21.15
276	NASDAQ	OB	Fri, Dec 14, 2007	20.70	21.38	20.69	21.09
275	NASDAQ	OB	Thu, Dec 13, 2007	20.41	20.96	20.27	20.90
274	NASDAQ	OB	Wed, Dec 12, 2007	21.20	21.34	20.35	20.70
273	NASDAQ	OB	Tue, Dec 11, 2007	21.47	21.78	20.83	21.05
272	NASDAQ	OB	Mon, Dec 10, 2007	21.44	21.75	21.23	21.41
271	NASDAQ	OB	Fri, Dec 7, 2007	20.88	21.34	20.88	21.34
270	NASDAQ	OB	Thu, Dec 6, 2007	20.74	20.94	20.55	20.78
269	NASDAQ	OB	Wed, Dec 5, 2007	20.53	20.84	20.25	20.63
268	NASDAQ	OB	Tue, Dec 4, 2007	20.26	20.51	20.26	20.43
267	NASDAQ	OB	Mon, Dec 3, 2007	21.20	21.20	20.22	20.22
266	NASDAQ	OB	Fri, Nov 30, 2007	21.28	21.39	20.90	21.10
265	NASDAQ	OB	Thu, Nov 29, 2007	21.44	21.95	20.98	20.98
264	NASDAQ	OB	Wed, Nov 28, 2007	21.09	21.91	21.09	21.46
263	NASDAQ	OB	Tue, Nov 27, 2007	20.74	21.30	20.58	21.09
262	NASDAQ	OB	Mon, Nov 26, 2007	21.92	21.96	20.64	20.64
261	NASDAQ	OB	Fri, Nov 23, 2007	21.64	22.15	21.64	21.82
260	NASDAQ	OB	Wed, Nov 21, 2007	21.36	21.71	21.01	21.63
259	NASDAQ	OB	Tue, Nov 20, 2007	21.95	21.95	21.04	21.31
258	NASDAQ	OB	Mon, Nov 19, 2007	21.85	22.05	21.12	21.99
257	NASDAQ	OB	Fri, Nov 16, 2007	21.95	22.07	21.53	22.00
256	NASDAQ	OB	Thu, Nov 15, 2007	22.05	22.39	21.64	21.95
255	NASDAQ	OB	Wed, Nov 14, 2007	22.10	22.21	21.70	22.15
254	NASDAQ	OB	Tue, Nov 13, 2007	21.95	22.31	21.95	22.10
253	NASDAQ	OB	Mon, Nov 12, 2007	21.93	22.36	21.78	21.85
252	NASDAQ	OB	Fri, Nov 9, 2007	22.10	22.12	21.75	21.93
251	NASDAQ	OB	Thu, Nov 8, 2007	21.54	23.16	21.54	22.20
250	NASDAQ	OB	Wed, Nov 7, 2007	20.45	22.17	20.45	21.44
249	NASDAQ	OB	Tue, Nov 6, 2007	21.47	21.47	20.05	20.80
248	NASDAQ	OB	Mon, Nov 5, 2007	21.95	21.95	20.55	21.49
247	NASDAQ	OB	Fri, Nov 2, 2007	21.05	21.05	20.03	20.35
246	NASDAQ	OB	Thu, Nov 1, 2007	21.50	21.56	20.79	21.11
245	NASDAQ	OB	Wed, Oct 31, 2007	21.20	21.51	21.09	21.51
244	NASDAQ	OB	Tue, Oct 30, 2007	20.85	21.50	20.72	21.10
243	NASDAQ	OB	Mon, Oct 29, 2007	21.08	21.12	20.76	20.76
242	NASDAQ	OB	Fri, Oct 26, 2007	21.10	21.31	20.82	20.98
241	NASDAQ	OB	Thu, Oct 25, 2007	21.20	21.45	20.67	21.00
240	NASDAQ	OB	Wed, Oct 24, 2007	21.85	21.85	20.96	21.06
239	NASDAQ	OB	Tue, Oct 23, 2007	21.42	21.95	21.12	21.92
238	NASDAQ	OB	Mon, Oct 22, 2007	20.92	21.81	20.88	21.40
237	NASDAQ	OB	Fri, Oct 19, 2007	21.67	21.77	20.90	20.94
236	NASDAQ	OB	Thu, Oct 18, 2007	21.15	21.84	20.94	21.65
235	NASDAQ	OB	Wed, Oct 17, 2007	21.05	21.11	20.47	21.05
234	NASDAQ	OB	Tue, Oct 16, 2007	20.90	21.26	20.83	20.97
233	NASDAQ	OB	Mon, Oct 15, 2007	20.75	21.31	20.60	20.80
232	NASDAQ	OB	Fri, Oct 12, 2007	20.77	20.81	20.63	20.66
231	NASDAQ	OB	Thu, Oct 11, 2007	20.94	21.20	20.56	20.67
230	NASDAQ	OB	Wed, Oct 10, 2007	21.15	21.16	20.84	20.84
229	NASDAQ	OB	Tue, Oct 9, 2007	21.48	21.62	21.33	21.34
228	NASDAQ	OB	Mon, Oct 8, 2007	21.63	21.69	21.36	21.61
227	NASDAQ	OB	Fri, Oct 5, 2007	21.35	21.82	21.07	21.60
226	NASDAQ	OB	Thu, Oct 4, 2007	21.79	21.88	21.28	21.29
225	NASDAQ	OB	Wed, Oct 3, 2007	21.85	21.89	21.42	21.78
224	NASDAQ	OB	Tue, Oct 2, 2007	21.80	21.92	21.26	21.80
223	NASDAQ	OB	Mon, Oct 1, 2007	21.60	21.94	21.40	21.75
222	NASDAQ	OB	Fri, Sep 28, 2007	21.00	21.80	21.00	21.55
221	NASDAQ	OB	Thu, Sep 27, 2007	21.00	21.25	20.90	21.04
220	NASDAQ	OB	Wed, Sep 26, 2007	20.95	21.14	20.83	20.96
219	NASDAQ	OB	Tue, Sep 25, 2007	20.55	21.02	20.35	20.88
218	NASDAQ	OB	Mon, Sep 24, 2007	20.61	20.79	20.42	20.56
217	NASDAQ	OB	Fri, Sep 21, 2007	20.50	20.73	20.32	20.51
216	NASDAQ	OB	Thu, Sep 20, 2007	20.60	20.66	20.35	20.48
215	NASDAQ	OB	Wed, Sep 19, 2007	20.74	21.00	20.47	20.60
214	NASDAQ	OB	Tue, Sep 18, 2007	20.50	20.80	20.50	20.74
213	NASDAQ	OB	Mon, Sep 17, 2007	20.48	20.58	20.39	20.42
212	NASDAQ	OB	Fri, Sep 14, 2007	20.55	20.75	20.38	20.42
211	NASDAQ	OB	Thu, Sep 13, 2007	20.40	20.54	20.19	20.53
210	NASDAQ	OB	Wed, Sep 12, 2007	20.80	20.89	20.26	20.40
209	NASDAQ	OB	Tue, Sep 11, 2007	21.21	21.26	20.76	20.80
208	NASDAQ	OB	Mon, Sep 10, 2007	21.20	21.28	20.80	21.10
207	NASDAQ	OB	Fri, Sep 7, 2007	21.06	21.38	20.98	21.20
206	NASDAQ	OB	Thu, Sep 6, 2007	21.18	21.35	20.92	21.05
205	NASDAQ	OB	Wed, Sep 5, 2007	21.58	21.58	21.08	21.12
204	NASDAQ	OB	Tue, Sep 4, 2007	21.42	21.70	21.26	21.68
203	NASDAQ	OB	Fri, Aug 31, 2007	21.21	21.53	21.15	21.32
202	NASDAQ	OB	Thu, Aug 30, 2007	21.25	21.38	21.01	21.20
201	NASDAQ	OB	Wed, Aug 29, 2007	21.40	21.64	21.16	21.40
200	NASDAQ	OB	Tue, Aug 28, 2007	21.40	21.49	20.79	21.23
199	NASDAQ	OB	Mon, Aug 27, 2007	20.72	21.56	20.55	21.50
198	NASDAQ	OB	Fri, Aug 24, 2007	21.35	21.45	20.43	20.70
197	NASDAQ	OB	Thu, Aug 23, 2007	20.81	21.67	20.81	21.39
196	NASDAQ	OB	Wed, Aug 22, 2007	20.33	20.45	20.00	20.28
195	NASDAQ	OB	Tue, Aug 21, 2007	20.26	20.49	20.12	20.21
194	NASDAQ	OB	Mon, Aug 20, 2007	20.25	20.36	19.90	20.16
193	NASDAQ	OB	Fri, Aug 17, 2007	20.85	21.08	19.91	20.15
192	NASDAQ	OB	Thu, Aug 16, 2007	20.40	20.65	20.21	20.65
191	NASDAQ	OB	Wed, Aug 15, 2007	20.74	20.74	20.20	20.55
190	NASDAQ	OB	Tue, Aug 14, 2007	20.60	20.83	20.40	20.75
189	NASDAQ	OB	Mon, Aug 13, 2007	20.65	20.97	20.40	20.50
188	NASDAQ	OB	Fri, Aug 10, 2007	20.65	21.10	20.40	20.45
187	NASDAQ	OB	Thu, Aug 9, 2007	21.35	21.55	20.60	20.60
186	NASDAQ	OB	Wed, Aug 8, 2007	20.80	21.86	20.75	21.30
185	NASDAQ	OB	Tue, Aug 7, 2007	20.65	20.98	20.27	20.70
184	NASDAQ	OB	Mon, Aug 6, 2007	21.09	21.20	20.20	20.65
183	NASDAQ	OB	Fri, Aug 3, 2007	21.58	21.91	21.00	21.11
182	NASDAQ	OB	Thu, Aug 2, 2007	23.15	23.49	21.44	21.68
181	NASDAQ	OB	Wed, Aug 1, 2007	23.10	23.56	22.61	23.07
180	NASDAQ	OB	Tue, Jul 31, 2007	23.50	23.67	22.90	23.10
179	NASDAQ	OB	Mon, Jul 30, 2007	22.25	23.42	22.22	23.42
178	NASDAQ	OB	Fri, Jul 27, 2007	22.88	22.92	21.93	22.15
177	NASDAQ	OB	Thu, Jul 26, 2007	23.50	23.64	22.74	22.88
176	NASDAQ	OB	Wed, Jul 25, 2007	23.95	24.10	23.53	23.55
175	NASDAQ	OB	Tue, Jul 24, 2007	24.25	24.32	23.72	23.90
174	NASDAQ	OB	Mon, Jul 23, 2007	24.52	24.63	24.13	24.28
173	NASDAQ	OB	Fri, Jul 20, 2007	24.40	24.76	24.25	24.54
172	NASDAQ	OB	Thu, Jul 19, 2007	24.30	24.47	24.20	24.35
171	NASDAQ	OB	Wed, Jul 18, 2007	24.20	24.58	24.01	24.32
170	NASDAQ	OB	Tue, Jul 17, 2007	24.15	24.46	24.09	24.30
169	NASDAQ	OB	Mon, Jul 16, 2007	24.40	24.75	24.18	24.25
168	NASDAQ	OB	Fri, Jul 13, 2007	24.22	24.47	24.10	24.35
167	NASDAQ	OB	Thu, Jul 12, 2007	24.40	24.49	23.95	24.28
166	NASDAQ	OB	Wed, Jul 11, 2007	24.58	24.60	24.22	24.35
165	NASDAQ	OB	Tue, Jul 10, 2007	25.20	25.20	24.49	24.55
164	NASDAQ	OB	Mon, Jul 9, 2007	25.02	25.50	25.02	25.23
163	NASDAQ	OB	Fri, Jul 6, 2007	25.40	25.40	24.68	24.99
162	NASDAQ	OB	Thu, Jul 5, 2007	25.30	25.77	25.30	25.50
161	NASDAQ	OB	Tue, Jul 3, 2007	25.29	25.50	25.07	25.27
160	NASDAQ	OB	Mon, Jul 2, 2007	25.37	25.37	24.79	25.20
159	NASDAQ	OB	Fri, Jun 29, 2007	25.35	25.60	25.15	25.33
158	NASDAQ	OB	Thu, Jun 28, 2007	25.40	25.50	25.10	25.33
157	NASDAQ	OB	Wed, Jun 27, 2007	25.50	25.52	25.08	25.36
156	NASDAQ	OB	Tue, Jun 26, 2007	25.01	25.70	25.01	25.50
155	NASDAQ	OB	Mon, Jun 25, 2007	24.40	25.20	24.25	25.00
154	NASDAQ	OB	Fri, Jun 22, 2007	24.25	24.82	24.01	24.40
153	NASDAQ	OB	Thu, Jun 21, 2007	24.40	24.40	24.20	24.20
152	NASDAQ	OB	Wed, Jun 20, 2007	24.70	24.70	24.40	24.40
151	NASDAQ	OB	Tue, Jun 19, 2007	24.60	24.71	24.46	24.65
150	NASDAQ	OB	Mon, Jun 18, 2007	24.50	24.98	24.40	24.60
149	NASDAQ	OB	Fri, Jun 15, 2007	24.65	24.89	24.25	24.53
148	NASDAQ	OB	Thu, Jun 14, 2007	24.58	24.94	24.48	24.65
147	NASDAQ	OB	Wed, Jun 13, 2007	25.05	25.18	24.63	24.70
146	NASDAQ	OB	Tue, Jun 12, 2007	25.14	25.35	24.38	25.00
145	NASDAQ	OB	Mon, Jun 11, 2007	25.35	25.47	25.05	25.14
144	NASDAQ	OB	Fri, Jun 8, 2007	25.35	25.44	25.04	25.27
143	NASDAQ	OB	Thu, Jun 7, 2007	25.37	25.55	25.25	25.40
142	NASDAQ	OB	Wed, Jun 6, 2007	25.72	25.82	25.16	25.34
141	NASDAQ	OB	Tue, Jun 5, 2007	25.60	26.30	25.22	25.72
140	NASDAQ	OB	Mon, Jun 4, 2007	25.49	26.05	25.48	25.59
139	NASDAQ	OB	Fri, Jun 1, 2007	25.26	26.15	25.25	25.45
138	NASDAQ	OB	Thu, May 31, 2007	25.15	25.49	24.80	25.16
137	NASDAQ	OB	Wed, May 30, 2007	24.75	25.36	24.55	25.21
136	NASDAQ	OB	Tue, May 29, 2007	25.00	25.05	24.72	24.75
135	NASDAQ	OB	Fri, May 25, 2007	24.95	25.10	24.83	25.00
134	NASDAQ	OB	Thu, May 24, 2007	25.10	25.20	24.90	24.94
133	NASDAQ	OB	Wed, May 23, 2007	24.85	25.06	24.80	25.06
132	NASDAQ	OB	Tue, May 22, 2007	24.40	24.95	24.27	24.81
131	NASDAQ	OB	Mon, May 21, 2007	24.35	24.55	24.30	24.40
130	NASDAQ	OB	Fri, May 18, 2007	24.24	24.40	24.10	24.36
129	NASDAQ	OB	Thu, May 17, 2007	24.25	24.43	24.21	24.21
128	NASDAQ	OB	Wed, May 16, 2007	24.65	24.65	24.26	24.35
127	NASDAQ	OB	Tue, May 15, 2007	24.18	24.68	24.00	24.62
126	NASDAQ	OB	Mon, May 14, 2007	23.97	24.46	23.36	24.13
125	NASDAQ	OB	Fri, May 11, 2007	23.50	24.43	23.30	23.98
124	NASDAQ	OB	Thu, May 10, 2007	24.15	24.20	23.55	23.71
123	NASDAQ	OB	Wed, May 9, 2007	24.20	24.20	23.69	24.15
122	NASDAQ	OB	Tue, May 8, 2007	24.00	24.44	23.86	24.25
121	NASDAQ	OB	Mon, May 7, 2007	24.09	24.34	23.76	24.00
120	NASDAQ	OB	Fri, May 4, 2007	24.73	24.73	24.15	24.20
119	NASDAQ	OB	Thu, May 3, 2007	23.80	24.96	23.76	24.69
118	NASDAQ	OB	Wed, May 2, 2007	23.95	23.98	23.02	23.80
117	NASDAQ	OB	Tue, May 1, 2007	24.35	24.53	24.19	24.29
116	NASDAQ	OB	Mon, Apr 30, 2007	24.35	24.60	24.34	24.35
115	NASDAQ	OB	Fri, Apr 27, 2007	24.45	24.49	24.30	24.39
114	NASDAQ	OB	Thu, Apr 26, 2007	24.35	24.65	24.05	24.50
113	NASDAQ	OB	Wed, Apr 25, 2007	24.71	24.74	24.33	24.40
112	NASDAQ	OB	Tue, Apr 24, 2007	24.85	24.95	24.25	24.71
111	NASDAQ	OB	Mon, Apr 23, 2007	25.02	25.16	24.70	24.75
110	NASDAQ	OB	Fri, Apr 20, 2007	25.40	25.50	24.75	24.96
109	NASDAQ	OB	Thu, Apr 19, 2007	25.35	25.46	25.21	25.31
108	NASDAQ	OB	Wed, Apr 18, 2007	25.84	25.90	25.30	25.39
107	NASDAQ	OB	Tue, Apr 17, 2007	26.32	26.49	25.74	25.84
106	NASDAQ	OB	Mon, Apr 16, 2007	26.15	26.31	26.12	26.29
105	NASDAQ	OB	Fri, Apr 13, 2007	26.49	26.49	26.16	26.25
104	NASDAQ	OB	Thu, Apr 12, 2007	25.97	26.66	25.90	26.46
103	NASDAQ	OB	Wed, Apr 11, 2007	25.75	26.10	25.65	26.00
102	NASDAQ	OB	Tue, Apr 10, 2007	25.61	25.75	25.55	25.73
101	NASDAQ	OB	Mon, Apr 9, 2007	25.98	26.08	25.40	25.61
100	NASDAQ	OB	Thu, Apr 5, 2007	25.11	25.95	25.05	25.87
99	NASDAQ	OB	Wed, Apr 4, 2007	24.99	25.10	24.90	25.07
98	NASDAQ	OB	Tue, Apr 3, 2007	25.00	25.09	24.99	24.99
97	NASDAQ	OB	Mon, Apr 2, 2007	25.02	25.10	24.90	25.00
96	NASDAQ	OB	Fri, Mar 30, 2007	25.00	25.20	24.67	25.00
95	NASDAQ	OB	Thu, Mar 29, 2007	25.10	25.10	24.85	25.00
94	NASDAQ	OB	Wed, Mar 28, 2007	25.30	25.30	24.94	25.10
93	NASDAQ	OB	Tue, Mar 27, 2007	25.26	25.45	24.94	25.25
92	NASDAQ	OB	Mon, Mar 26, 2007	25.60	25.60	25.10	25.25
91	NASDAQ	OB	Fri, Mar 23, 2007	24.90	25.63	24.83	25.60
90	NASDAQ	OB	Thu, Mar 22, 2007	25.80	25.80	24.93	25.04
89	NASDAQ	OB	Wed, Mar 21, 2007	25.44	26.00	25.44	25.86
88	NASDAQ	OB	Tue, Mar 20, 2007	24.80	25.48	24.80	25.39
87	NASDAQ	OB	Mon, Mar 19, 2007	25.00	25.00	24.65	24.70
86	NASDAQ	OB	Fri, Mar 16, 2007	25.45	25.89	23.45	25.06
85	NASDAQ	OB	Thu, Mar 15, 2007	25.30	25.66	25.21	25.33
84	NASDAQ	OB	Wed, Mar 14, 2007	25.75	25.75	24.71	25.50
83	NASDAQ	OB	Tue, Mar 13, 2007	25.85	25.95	25.77	25.85
82	NASDAQ	OB	Mon, Mar 12, 2007	25.81	26.06	25.81	25.95
81	NASDAQ	OB	Fri, Mar 9, 2007	25.66	25.86	25.60	25.80
80	NASDAQ	OB	Thu, Mar 8, 2007	26.20	26.50	25.50	25.66
79	NASDAQ	OB	Wed, Mar 7, 2007	26.35	26.55	26.10	26.30
78	NASDAQ	OB	Tue, Mar 6, 2007	26.00	26.60	25.90	26.44
77	NASDAQ	OB	Mon, Mar 5, 2007	26.75	26.75	25.99	26.05
76	NASDAQ	OB	Fri, Mar 2, 2007	26.96	27.25	26.87	26.87
75	NASDAQ	OB	Thu, Mar 1, 2007	26.70	27.26	26.47	26.95
74	NASDAQ	OB	Wed, Feb 28, 2007	26.95	27.25	26.62	26.70
73	NASDAQ	OB	Tue, Feb 27, 2007	27.60	27.69	26.88	26.99
72	NASDAQ	OB	Mon, Feb 26, 2007	27.81	28.00	27.60	27.72
71	NASDAQ	OB	Fri, Feb 23, 2007	27.80	27.90	27.62	27.81
70	NASDAQ	OB	Thu, Feb 22, 2007	28.00	28.05	27.58	27.88
69	NASDAQ	OB	Wed, Feb 21, 2007	27.85	28.03	27.67	27.80
68	NASDAQ	OB	Tue, Feb 20, 2007	27.40	27.97	27.24	27.90
67	NASDAQ	OB	Fri, Feb 16, 2007	26.99	27.58	26.99	27.40
66	NASDAQ	OB	Thu, Feb 15, 2007	27.05	27.20	26.93	27.01
65	NASDAQ	OB	Wed, Feb 14, 2007	26.82	27.10	26.76	27.00
64	NASDAQ	OB	Tue, Feb 13, 2007	26.66	26.81	26.31	26.81
63	NASDAQ	OB	Mon, Feb 12, 2007	26.55	26.96	26.55	26.65
62	NASDAQ	OB	Fri, Feb 9, 2007	27.00	27.00	26.50	26.53
61	NASDAQ	OB	Thu, Feb 8, 2007	26.95	27.19	26.95	27.00
60	NASDAQ	OB	Wed, Feb 7, 2007	26.90	27.49	26.48	27.00
59	NASDAQ	OB	Tue, Feb 6, 2007	26.65	26.79	26.50	26.75
58	NASDAQ	OB	Mon, Feb 5, 2007	26.70	26.74	26.43	26.55
57	NASDAQ	OB	Fri, Feb 2, 2007	26.75	26.78	25.25	26.50
56	NASDAQ	OB	Thu, Feb 1, 2007	25.85	26.49	25.36	26.36
55	NASDAQ	OB	Wed, Jan 31, 2007	26.20	26.20	25.85	25.89
54	NASDAQ	OB	Tue, Jan 30, 2007	26.25	26.25	25.75	26.10
53	NASDAQ	OB	Mon, Jan 29, 2007	26.71	26.77	26.10	26.20
52	NASDAQ	OB	Fri, Jan 26, 2007	26.65	26.95	26.25	26.63
51	NASDAQ	OB	Thu, Jan 25, 2007	26.85	26.91	26.42	26.70
50	NASDAQ	OB	Wed, Jan 24, 2007	26.80	26.90	26.32	26.79
49	NASDAQ	OB	Tue, Jan 23, 2007	26.80	26.90	26.62	26.62
48	NASDAQ	OB	Mon, Jan 22, 2007	26.65	26.89	26.60	26.74
47	NASDAQ	OB	Fri, Jan 19, 2007	26.65	26.90	26.55	26.84
46	NASDAQ	OB	Thu, Jan 18, 2007	26.30	26.65	26.30	26.55
45	NASDAQ	OB	Wed, Jan 17, 2007	26.75	26.85	26.25	26.33
44	NASDAQ	OB	Tue, Jan 16, 2007	26.68	26.83	26.17	26.60
43	NASDAQ	OB	Fri, Jan 12, 2007	26.85	26.95	26.57	26.70
42	NASDAQ	OB	Thu, Jan 11, 2007	26.65	27.06	26.61	26.89
41	NASDAQ	OB	Wed, Jan 10, 2007	27.11	27.20	26.70	26.73
40	NASDAQ	OB	Tue, Jan 9, 2007	27.92	27.92	26.55	27.10
39	NASDAQ	OB	Mon, Jan 8, 2007	27.55	28.25	27.45	27.91
38	NASDAQ	OB	Fri, Jan 5, 2007	27.80	28.80	26.60	27.50
37	NASDAQ	OB	Thu, Jan 4, 2007	28.30	28.40	27.61	27.99
36	NASDAQ	OB	Wed, Jan 3, 2007	28.20	28.38	28.00	28.24
35	NASDAQ	OB	Fri, Dec 29, 2006	28.00	28.05	27.60	28.00
34	NASDAQ	OB	Thu, Dec 28, 2006	28.05	28.20	27.90	28.00
33	NASDAQ	OB	Wed, Dec 27, 2006	27.83	28.34	27.80	28.15
32	NASDAQ	OB	Tue, Dec 26, 2006	27.65	27.87	27.54	27.83
31	NASDAQ	OB	Fri, Dec 22, 2006	27.60	27.85	27.55	27.75
30	NASDAQ	OB	Thu, Dec 21, 2006	27.80	28.00	27.50	27.50
29	NASDAQ	OB	Wed, Dec 20, 2006	27.35	27.85	27.30	27.72
28	NASDAQ	OB	Tue, Dec 19, 2006	27.25	27.37	27.00	27.32
27	NASDAQ	OB	Mon, Dec 18, 2006	27.55	28.00	27.27	27.31
26	NASDAQ	OB	Fri, Dec 15, 2006	27.32	27.55	26.92	27.26
25	NASDAQ	OB	Thu, Dec 14, 2006	27.10	27.50	27.00	27.29
24	NASDAQ	OB	Wed, Dec 13, 2006	26.99	27.10	26.90	27.00
23	NASDAQ	OB	Tue, Dec 12, 2006	27.00	27.25	26.95	27.00
22	NASDAQ	OB	Mon, Dec 11, 2006	27.45	27.55	26.59	27.02
21	NASDAQ	OB	Fri, Dec 8, 2006	27.90	27.90	27.11	27.41
20	NASDAQ	OB	Thu, Dec 7, 2006	27.70	27.95	27.65	27.90
19	NASDAQ	OB	Wed, Dec 6, 2006	27.82	27.97	27.75	27.80
18	NASDAQ	OB	Tue, Dec 5, 2006	27.90	28.10	27.65	27.82
17	NASDAQ	OB	Mon, Dec 4, 2006	27.55	28.25	27.40	27.70
16	NASDAQ	OB	Fri, Dec 1, 2006	27.50	27.90	27.36	27.60
15	NASDAQ	OB	Thu, Nov 30, 2006	27.85	28.30	27.50	27.50
14	NASDAQ	OB	Wed, Nov 29, 2006	27.55	27.96	27.35	27.80
13	NASDAQ	OB	Tue, Nov 28, 2006	27.10	27.60	27.00	27.53
12	NASDAQ	OB	Mon, Nov 27, 2006	27.98	27.98	27.10	27.25
11	NASDAQ	OB	Fri, Nov 24, 2006	27.25	28.01	27.20	28.00
10	NASDAQ	OB	Wed, Nov 22, 2006	27.04	27.65	26.90	27.45
9	NASDAQ	OB	Tue, Nov 21, 2006	27.05	27.14	26.85	27.04
8	NASDAQ	OB	Mon, Nov 20, 2006	26.90	27.08	26.70	27.07
7	NASDAQ	OB	Fri, Nov 17, 2006	26.85	27.15	26.30	26.75
6	NASDAQ	OB	Thu, Nov 16, 2006	26.90	27.00	26.61	26.95
5	NASDAQ	OB	Wed, Nov 15, 2006	26.43	26.95	26.40	26.90
4	NASDAQ	OB	Tue, Nov 14, 2006	26.50	26.98	26.25	26.50
3	NASDAQ	OB	Mon, Nov 13, 2006	26.75	27.10	26.27	26.40
2	NASDAQ	OB	Fri, Nov 10, 2006	26.01	26.72	26.00	26.68
1	NASDAQ	OB	Thu, Nov 9, 2006	26.00	26.50	25.75	26.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Outbrain Inc NASDAQ:OB 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