The ODP Corp NASDAQ:ODP Historical Prices

Below are the 8000 trading days of historical prices for ODP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ODP	Mon, Mar 4, 2024	54.46	55.50	53.87	54.07
7999	NASDAQ	ODP	Fri, Mar 1, 2024	56.25	56.25	53.92	54.41
7998	NASDAQ	ODP	Thu, Feb 29, 2024	55.30	58.13	55.17	56.48
7997	NASDAQ	ODP	Wed, Feb 28, 2024	55.12	57.28	53.80	54.96
7996	NASDAQ	ODP	Tue, Feb 27, 2024	52.95	54.20	52.63	52.98
7995	NASDAQ	ODP	Mon, Feb 26, 2024	52.02	53.27	52.01	52.95
7994	NASDAQ	ODP	Fri, Feb 23, 2024	51.09	52.85	51.09	52.04
7993	NASDAQ	ODP	Thu, Feb 22, 2024	52.43	52.75	51.74	52.04
7992	NASDAQ	ODP	Wed, Feb 21, 2024	52.36	53.00	52.14	52.30
7991	NASDAQ	ODP	Tue, Feb 20, 2024	53.11	53.63	52.24	52.32
7990	NASDAQ	ODP	Fri, Feb 16, 2024	53.88	54.22	53.36	53.98
7989	NASDAQ	ODP	Thu, Feb 15, 2024	53.86	54.80	53.75	54.18
7988	NASDAQ	ODP	Wed, Feb 14, 2024	53.00	53.74	52.74	53.37
7987	NASDAQ	ODP	Tue, Feb 13, 2024	53.16	53.39	51.60	52.30
7986	NASDAQ	ODP	Mon, Feb 12, 2024	53.82	54.86	53.82	54.47
7985	NASDAQ	ODP	Fri, Feb 9, 2024	52.50	54.11	52.06	53.79
7984	NASDAQ	ODP	Thu, Feb 8, 2024	52.52	53.47	52.32	52.50
7983	NASDAQ	ODP	Wed, Feb 7, 2024	51.68	52.55	51.44	52.25
7982	NASDAQ	ODP	Tue, Feb 6, 2024	51.44	52.23	51.04	51.64
7981	NASDAQ	ODP	Mon, Feb 5, 2024	50.84	52.07	50.17	51.64
7980	NASDAQ	ODP	Fri, Feb 2, 2024	51.53	51.97	51.15	51.49
7979	NASDAQ	ODP	Thu, Feb 1, 2024	51.42	52.28	51.20	52.05
7978	NASDAQ	ODP	Wed, Jan 31, 2024	52.38	52.95	50.91	51.14
7977	NASDAQ	ODP	Tue, Jan 30, 2024	52.51	53.20	52.04	52.30
7976	NASDAQ	ODP	Mon, Jan 29, 2024	52.97	53.53	52.42	53.15
7975	NASDAQ	ODP	Fri, Jan 26, 2024	53.15	53.54	52.42	53.01
7974	NASDAQ	ODP	Thu, Jan 25, 2024	52.04	52.78	51.80	52.78
7973	NASDAQ	ODP	Wed, Jan 24, 2024	52.01	52.01	50.70	51.25
7972	NASDAQ	ODP	Tue, Jan 23, 2024	53.47	53.71	51.14	51.34
7971	NASDAQ	ODP	Mon, Jan 22, 2024	51.70	52.81	51.46	52.69
7970	NASDAQ	ODP	Fri, Jan 19, 2024	51.04	51.84	50.23	51.31
7969	NASDAQ	ODP	Thu, Jan 18, 2024	50.37	50.80	49.86	50.76
7968	NASDAQ	ODP	Wed, Jan 17, 2024	49.55	50.64	49.55	50.12
7967	NASDAQ	ODP	Tue, Jan 16, 2024	51.03	51.50	50.23	50.40
7966	NASDAQ	ODP	Fri, Jan 12, 2024	52.50	52.81	51.21	51.56
7965	NASDAQ	ODP	Thu, Jan 11, 2024	51.08	52.13	50.72	51.63
7964	NASDAQ	ODP	Wed, Jan 10, 2024	51.21	51.48	50.84	51.39
7963	NASDAQ	ODP	Tue, Jan 9, 2024	51.40	52.27	51.12	51.59
7962	NASDAQ	ODP	Mon, Jan 8, 2024	52.28	52.44	51.46	52.23
7961	NASDAQ	ODP	Fri, Jan 5, 2024	52.65	53.25	51.93	51.99
7960	NASDAQ	ODP	Thu, Jan 4, 2024	54.25	54.37	52.99	53.12
7959	NASDAQ	ODP	Wed, Jan 3, 2024	55.40	55.58	53.87	54.00
7958	NASDAQ	ODP	Tue, Jan 2, 2024	55.79	56.80	55.06	55.66
7957	NASDAQ	ODP	Fri, Dec 29, 2023	57.27	57.29	55.89	56.30
7956	NASDAQ	ODP	Thu, Dec 28, 2023	58.33	58.33	56.69	57.14
7955	NASDAQ	ODP	Wed, Dec 27, 2023	58.42	58.98	58.15	58.55
7954	NASDAQ	ODP	Tue, Dec 26, 2023	57.08	58.33	56.86	58.30
7953	NASDAQ	ODP	Fri, Dec 22, 2023	55.95	57.00	55.68	56.67
7952	NASDAQ	ODP	Thu, Dec 21, 2023	54.20	56.39	52.52	56.14
7951	NASDAQ	ODP	Wed, Dec 20, 2023	54.59	55.31	53.64	53.75
7950	NASDAQ	ODP	Tue, Dec 19, 2023	53.39	54.10	52.76	54.06
7949	NASDAQ	ODP	Mon, Dec 18, 2023	52.40	54.04	52.12	53.29
7948	NASDAQ	ODP	Fri, Dec 15, 2023	50.16	51.29	49.19	51.21
7947	NASDAQ	ODP	Thu, Dec 14, 2023	48.64	50.54	47.50	49.74
7946	NASDAQ	ODP	Wed, Dec 13, 2023	47.62	48.25	46.58	48.03
7945	NASDAQ	ODP	Tue, Dec 12, 2023	47.45	47.85	47.00	47.67
7944	NASDAQ	ODP	Mon, Dec 11, 2023	47.19	47.86	46.31	47.35
7943	NASDAQ	ODP	Fri, Dec 8, 2023	46.39	47.17	46.11	46.94
7942	NASDAQ	ODP	Thu, Dec 7, 2023	45.98	46.64	44.98	46.57
7941	NASDAQ	ODP	Wed, Dec 6, 2023	46.40	47.29	45.80	45.80
7940	NASDAQ	ODP	Tue, Dec 5, 2023	45.91	46.60	45.68	46.21
7939	NASDAQ	ODP	Mon, Dec 4, 2023	45.69	46.55	45.39	46.05
7938	NASDAQ	ODP	Fri, Dec 1, 2023	45.66	46.57	45.66	45.99
7937	NASDAQ	ODP	Thu, Nov 30, 2023	44.63	45.61	43.92	45.55
7936	NASDAQ	ODP	Wed, Nov 29, 2023	45.32	46.11	44.47	44.50
7935	NASDAQ	ODP	Tue, Nov 28, 2023	45.90	46.20	44.87	44.91
7934	NASDAQ	ODP	Mon, Nov 27, 2023	47.85	48.00	45.95	46.09
7933	NASDAQ	ODP	Fri, Nov 24, 2023	48.64	48.78	47.93	48.01
7932	NASDAQ	ODP	Wed, Nov 22, 2023	48.77	49.00	48.43	48.61
7931	NASDAQ	ODP	Tue, Nov 21, 2023	48.93	48.93	48.20	48.35
7930	NASDAQ	ODP	Mon, Nov 20, 2023	47.98	49.15	47.71	49.13
7929	NASDAQ	ODP	Fri, Nov 17, 2023	47.81	48.98	47.81	48.08
7928	NASDAQ	ODP	Thu, Nov 16, 2023	47.96	48.29	47.21	47.24
7927	NASDAQ	ODP	Wed, Nov 15, 2023	48.09	48.85	48.00	48.42
7926	NASDAQ	ODP	Tue, Nov 14, 2023	47.91	49.01	47.91	48.00
7925	NASDAQ	ODP	Mon, Nov 13, 2023	44.69	46.94	44.65	46.81
7924	NASDAQ	ODP	Fri, Nov 10, 2023	44.23	44.76	43.78	44.75
7923	NASDAQ	ODP	Thu, Nov 9, 2023	45.29	45.34	43.66	44.11
7922	NASDAQ	ODP	Wed, Nov 8, 2023	48.40	48.63	44.77	44.84
7921	NASDAQ	ODP	Tue, Nov 7, 2023	47.56	48.73	47.24	47.45
7920	NASDAQ	ODP	Mon, Nov 6, 2023	48.16	48.41	47.74	47.95
7919	NASDAQ	ODP	Fri, Nov 3, 2023	47.51	48.94	47.34	48.45
7918	NASDAQ	ODP	Thu, Nov 2, 2023	46.37	47.15	45.13	46.88
7917	NASDAQ	ODP	Wed, Nov 1, 2023	45.03	45.92	44.47	45.87
7916	NASDAQ	ODP	Tue, Oct 31, 2023	44.59	45.15	44.03	44.92
7915	NASDAQ	ODP	Mon, Oct 30, 2023	44.41	45.21	44.35	44.69
7914	NASDAQ	ODP	Fri, Oct 27, 2023	43.48	44.00	42.99	43.99
7913	NASDAQ	ODP	Thu, Oct 26, 2023	43.36	44.19	43.02	43.74
7912	NASDAQ	ODP	Wed, Oct 25, 2023	42.93	43.53	42.93	43.20
7911	NASDAQ	ODP	Tue, Oct 24, 2023	44.36	44.95	43.09	43.13
7910	NASDAQ	ODP	Mon, Oct 23, 2023	43.81	44.73	43.55	44.24
7909	NASDAQ	ODP	Fri, Oct 20, 2023	44.32	44.43	43.70	43.79
7908	NASDAQ	ODP	Thu, Oct 19, 2023	44.50	44.84	43.87	44.29
7907	NASDAQ	ODP	Wed, Oct 18, 2023	44.93	45.19	44.47	44.59
7906	NASDAQ	ODP	Tue, Oct 17, 2023	44.35	45.81	44.35	45.27
7905	NASDAQ	ODP	Mon, Oct 16, 2023	43.94	44.93	43.94	44.48
7904	NASDAQ	ODP	Fri, Oct 13, 2023	44.13	44.22	43.37	43.45
7903	NASDAQ	ODP	Thu, Oct 12, 2023	45.77	45.77	43.80	43.99
7902	NASDAQ	ODP	Wed, Oct 11, 2023	45.47	46.55	45.27	45.75
7901	NASDAQ	ODP	Tue, Oct 10, 2023	46.16	46.66	44.86	45.45
7900	NASDAQ	ODP	Mon, Oct 9, 2023	46.07	46.99	45.97	46.02
7899	NASDAQ	ODP	Fri, Oct 6, 2023	45.68	46.83	45.31	46.50
7898	NASDAQ	ODP	Thu, Oct 5, 2023	46.74	46.85	45.60	45.83
7897	NASDAQ	ODP	Wed, Oct 4, 2023	46.47	46.94	46.04	46.84
7896	NASDAQ	ODP	Tue, Oct 3, 2023	46.69	47.33	46.01	46.35
7895	NASDAQ	ODP	Mon, Oct 2, 2023	46.19	47.14	46.13	47.14
7894	NASDAQ	ODP	Fri, Sep 29, 2023	46.47	46.86	46.09	46.15
7893	NASDAQ	ODP	Thu, Sep 28, 2023	45.14	46.54	45.13	46.38
7892	NASDAQ	ODP	Wed, Sep 27, 2023	45.71	46.33	45.11	45.16
7891	NASDAQ	ODP	Tue, Sep 26, 2023	45.90	46.35	45.46	45.55
7890	NASDAQ	ODP	Mon, Sep 25, 2023	45.39	46.45	45.33	46.18
7889	NASDAQ	ODP	Fri, Sep 22, 2023	45.26	45.90	44.96	45.48
7888	NASDAQ	ODP	Thu, Sep 21, 2023	45.86	46.33	45.22	45.22
7887	NASDAQ	ODP	Wed, Sep 20, 2023	47.12	47.40	46.02	46.09
7886	NASDAQ	ODP	Tue, Sep 19, 2023	47.00	47.31	46.68	46.81
7885	NASDAQ	ODP	Mon, Sep 18, 2023	47.32	47.57	46.67	46.89
7884	NASDAQ	ODP	Fri, Sep 15, 2023	48.47	48.47	46.95	47.13
7883	NASDAQ	ODP	Thu, Sep 14, 2023	47.48	48.56	47.48	48.47
7882	NASDAQ	ODP	Wed, Sep 13, 2023	47.64	47.86	46.72	46.98
7881	NASDAQ	ODP	Tue, Sep 12, 2023	47.78	47.97	47.17	47.32
7880	NASDAQ	ODP	Mon, Sep 11, 2023	47.78	47.78	47.78	47.78
7879	NASDAQ	ODP	Fri, Sep 8, 2023	47.50	48.09	47.37	47.95
7878	NASDAQ	ODP	Thu, Sep 7, 2023	47.44	47.88	47.27	47.50
7877	NASDAQ	ODP	Wed, Sep 6, 2023	48.63	48.63	47.21	47.54
7876	NASDAQ	ODP	Tue, Sep 5, 2023	49.61	49.61	48.31	48.62
7875	NASDAQ	ODP	Fri, Sep 1, 2023	49.50	49.95	49.50	49.65
7874	NASDAQ	ODP	Thu, Aug 31, 2023	49.17	49.96	49.17	49.32
7873	NASDAQ	ODP	Wed, Aug 30, 2023	49.37	49.50	48.89	49.43
7872	NASDAQ	ODP	Tue, Aug 29, 2023	49.03	49.32	48.72	49.25
7871	NASDAQ	ODP	Mon, Aug 28, 2023	48.58	49.67	48.58	49.23
7870	NASDAQ	ODP	Fri, Aug 25, 2023	48.63	49.31	47.76	48.22
7869	NASDAQ	ODP	Thu, Aug 24, 2023	48.84	49.51	48.22	48.26
7868	NASDAQ	ODP	Wed, Aug 23, 2023	49.42	49.45	48.70	48.96
7867	NASDAQ	ODP	Tue, Aug 22, 2023	48.82	48.84	48.03	48.78
7866	NASDAQ	ODP	Mon, Aug 21, 2023	48.95	49.60	48.66	48.90
7865	NASDAQ	ODP	Fri, Aug 18, 2023	47.01	48.97	47.01	48.85
7864	NASDAQ	ODP	Thu, Aug 17, 2023	47.63	48.02	47.22	47.56
7863	NASDAQ	ODP	Wed, Aug 16, 2023	47.64	48.16	47.18	47.26
7862	NASDAQ	ODP	Tue, Aug 15, 2023	47.77	48.30	47.12	48.03
7861	NASDAQ	ODP	Mon, Aug 14, 2023	48.22	48.44	47.67	48.31
7860	NASDAQ	ODP	Fri, Aug 11, 2023	50.70	51.11	47.15	48.10
7859	NASDAQ	ODP	Thu, Aug 10, 2023	50.44	51.15	49.74	51.00
7858	NASDAQ	ODP	Wed, Aug 9, 2023	47.42	50.38	47.42	49.88
7857	NASDAQ	ODP	Tue, Aug 8, 2023	48.11	48.22	47.04	48.22
7856	NASDAQ	ODP	Mon, Aug 7, 2023	47.71	48.86	47.71	48.72
7855	NASDAQ	ODP	Fri, Aug 4, 2023	48.79	48.79	47.60	47.64
7854	NASDAQ	ODP	Thu, Aug 3, 2023	48.80	49.21	48.55	48.63
7853	NASDAQ	ODP	Wed, Aug 2, 2023	49.65	49.94	48.92	48.93
7852	NASDAQ	ODP	Tue, Aug 1, 2023	49.57	50.01	49.31	49.96
7851	NASDAQ	ODP	Mon, Jul 31, 2023	49.76	50.10	49.65	49.88
7850	NASDAQ	ODP	Fri, Jul 28, 2023	49.91	50.13	49.66	49.72
7849	NASDAQ	ODP	Thu, Jul 27, 2023	49.53	50.12	49.51	49.75
7848	NASDAQ	ODP	Wed, Jul 26, 2023	49.33	49.99	49.11	49.52
7847	NASDAQ	ODP	Tue, Jul 25, 2023	48.84	49.28	48.46	48.89
7846	NASDAQ	ODP	Mon, Jul 24, 2023	48.14	48.98	48.14	48.81
7845	NASDAQ	ODP	Fri, Jul 21, 2023	49.12	49.12	48.08	48.11
7844	NASDAQ	ODP	Thu, Jul 20, 2023	48.51	49.07	48.26	48.76
7843	NASDAQ	ODP	Wed, Jul 19, 2023	48.56	48.56	48.00	48.30
7842	NASDAQ	ODP	Tue, Jul 18, 2023	47.73	48.74	47.73	48.51
7841	NASDAQ	ODP	Mon, Jul 17, 2023	47.22	48.18	47.01	47.77
7840	NASDAQ	ODP	Fri, Jul 14, 2023	47.92	47.93	46.67	47.32
7839	NASDAQ	ODP	Thu, Jul 13, 2023	47.95	48.09	47.58	47.97
7838	NASDAQ	ODP	Wed, Jul 12, 2023	48.67	48.89	47.84	47.92
7837	NASDAQ	ODP	Tue, Jul 11, 2023	48.15	48.55	47.83	48.13
7836	NASDAQ	ODP	Mon, Jul 10, 2023	48.03	49.08	47.69	47.78
7835	NASDAQ	ODP	Fri, Jul 7, 2023	47.58	48.76	47.58	48.19
7834	NASDAQ	ODP	Thu, Jul 6, 2023	47.88	48.29	47.28	47.43
7833	NASDAQ	ODP	Wed, Jul 5, 2023	47.81	48.49	47.27	48.19
7832	NASDAQ	ODP	Mon, Jul 3, 2023	46.83	47.99	46.55	47.95
7831	NASDAQ	ODP	Fri, Jun 30, 2023	46.80	47.04	46.29	46.82
7830	NASDAQ	ODP	Thu, Jun 29, 2023	46.39	47.43	46.39	46.49
7829	NASDAQ	ODP	Wed, Jun 28, 2023	46.48	46.74	45.76	46.26
7828	NASDAQ	ODP	Tue, Jun 27, 2023	45.25	46.52	45.10	46.51
7827	NASDAQ	ODP	Mon, Jun 26, 2023	45.55	46.20	44.88	45.22
7826	NASDAQ	ODP	Fri, Jun 23, 2023	41.10	45.45	40.79	45.43
7825	NASDAQ	ODP	Thu, Jun 22, 2023	41.08	41.17	40.44	40.80
7824	NASDAQ	ODP	Wed, Jun 21, 2023	41.90	42.18	40.88	40.89
7823	NASDAQ	ODP	Tue, Jun 20, 2023	41.80	42.18	41.19	41.73
7822	NASDAQ	ODP	Fri, Jun 16, 2023	42.96	42.96	41.12	41.75
7821	NASDAQ	ODP	Thu, Jun 15, 2023	42.42	42.70	41.90	42.53
7820	NASDAQ	ODP	Wed, Jun 14, 2023	44.24	44.26	42.05	42.41
7819	NASDAQ	ODP	Tue, Jun 13, 2023	44.00	44.27	43.73	43.92
7818	NASDAQ	ODP	Mon, Jun 12, 2023	43.92	44.04	43.13	43.77
7817	NASDAQ	ODP	Fri, Jun 9, 2023	43.23	43.94	43.01	43.80
7816	NASDAQ	ODP	Thu, Jun 8, 2023	44.23	44.23	43.05	43.12
7815	NASDAQ	ODP	Wed, Jun 7, 2023	43.51	44.54	43.37	44.27
7814	NASDAQ	ODP	Tue, Jun 6, 2023	42.24	43.51	42.24	43.37
7813	NASDAQ	ODP	Mon, Jun 5, 2023	42.44	42.75	41.24	42.43
7812	NASDAQ	ODP	Fri, Jun 2, 2023	41.10	43.18	40.67	42.90
7811	NASDAQ	ODP	Thu, Jun 1, 2023	40.06	40.71	39.36	40.41
7810	NASDAQ	ODP	Wed, May 31, 2023	40.98	41.63	39.97	40.06
7809	NASDAQ	ODP	Tue, May 30, 2023	41.47	41.47	40.97	41.11
7808	NASDAQ	ODP	Fri, May 26, 2023	40.85	41.53	40.85	41.28
7807	NASDAQ	ODP	Thu, May 25, 2023	41.00	41.30	40.85	41.01
7806	NASDAQ	ODP	Wed, May 24, 2023	41.13	41.50	40.81	41.00
7805	NASDAQ	ODP	Tue, May 23, 2023	41.07	41.70	41.00	41.01
7804	NASDAQ	ODP	Mon, May 22, 2023	41.72	41.89	40.87	41.16
7803	NASDAQ	ODP	Fri, May 19, 2023	41.54	41.89	40.55	41.62
7802	NASDAQ	ODP	Thu, May 18, 2023	41.15	41.69	40.73	41.52
7801	NASDAQ	ODP	Wed, May 17, 2023	40.71	41.32	40.62	41.21
7800	NASDAQ	ODP	Tue, May 16, 2023	41.78	41.94	40.48	40.48
7799	NASDAQ	ODP	Mon, May 15, 2023	41.96	42.31	41.59	42.29
7798	NASDAQ	ODP	Fri, May 12, 2023	41.67	42.00	41.39	41.61
7797	NASDAQ	ODP	Thu, May 11, 2023	42.54	43.24	41.55	41.86
7796	NASDAQ	ODP	Wed, May 10, 2023	44.95	45.40	42.07	42.60
7795	NASDAQ	ODP	Tue, May 9, 2023	41.79	42.47	41.34	41.96
7794	NASDAQ	ODP	Mon, May 8, 2023	42.57	42.87	41.83	42.04
7793	NASDAQ	ODP	Fri, May 5, 2023	42.10	43.33	41.83	42.50
7792	NASDAQ	ODP	Thu, May 4, 2023	42.17	42.19	41.43	41.52
7791	NASDAQ	ODP	Wed, May 3, 2023	42.99	43.56	42.23	42.27
7790	NASDAQ	ODP	Tue, May 2, 2023	43.34	43.50	42.40	43.07
7789	NASDAQ	ODP	Mon, May 1, 2023	43.22	43.84	43.17	43.67
7788	NASDAQ	ODP	Fri, Apr 28, 2023	43.23	43.84	43.06	43.21
7787	NASDAQ	ODP	Thu, Apr 27, 2023	43.27	43.83	42.54	43.40
7786	NASDAQ	ODP	Wed, Apr 26, 2023	43.12	43.50	42.64	42.76
7785	NASDAQ	ODP	Tue, Apr 25, 2023	44.57	45.09	43.15	43.18
7784	NASDAQ	ODP	Mon, Apr 24, 2023	44.33	45.12	44.08	45.10
7783	NASDAQ	ODP	Fri, Apr 21, 2023	44.41	45.30	42.95	44.37
7782	NASDAQ	ODP	Thu, Apr 20, 2023	43.98	44.88	43.93	44.54
7781	NASDAQ	ODP	Wed, Apr 19, 2023	43.11	44.61	42.96	44.28
7780	NASDAQ	ODP	Tue, Apr 18, 2023	43.75	43.91	43.09	43.21
7779	NASDAQ	ODP	Mon, Apr 17, 2023	43.71	43.97	43.16	43.48
7778	NASDAQ	ODP	Fri, Apr 14, 2023	44.37	45.03	43.15	43.55
7777	NASDAQ	ODP	Thu, Apr 13, 2023	42.80	44.05	42.47	44.01
7776	NASDAQ	ODP	Wed, Apr 12, 2023	44.01	44.15	42.55	42.67
7775	NASDAQ	ODP	Tue, Apr 11, 2023	43.95	44.44	43.61	43.72
7774	NASDAQ	ODP	Mon, Apr 10, 2023	43.44	44.12	42.73	43.89
7773	NASDAQ	ODP	Thu, Apr 6, 2023	42.87	43.20	42.03	43.07
7772	NASDAQ	ODP	Wed, Apr 5, 2023	43.54	43.55	42.75	42.78
7771	NASDAQ	ODP	Tue, Apr 4, 2023	45.14	45.14	43.83	43.86
7770	NASDAQ	ODP	Mon, Apr 3, 2023	44.98	45.46	44.47	45.08
7769	NASDAQ	ODP	Fri, Mar 31, 2023	45.00	45.20	44.62	44.98
7768	NASDAQ	ODP	Thu, Mar 30, 2023	44.76	45.20	44.31	44.83
7767	NASDAQ	ODP	Wed, Mar 29, 2023	45.00	45.00	43.61	44.43
7766	NASDAQ	ODP	Tue, Mar 28, 2023	44.72	45.53	44.52	44.79
7765	NASDAQ	ODP	Mon, Mar 27, 2023	45.35	45.63	44.62	44.93
7764	NASDAQ	ODP	Fri, Mar 24, 2023	44.24	45.28	43.91	45.12
7763	NASDAQ	ODP	Thu, Mar 23, 2023	45.38	45.69	44.32	44.76
7762	NASDAQ	ODP	Wed, Mar 22, 2023	45.81	46.80	45.23	45.24
7761	NASDAQ	ODP	Tue, Mar 21, 2023	46.78	47.40	45.64	45.89
7760	NASDAQ	ODP	Mon, Mar 20, 2023	45.12	47.09	45.08	46.16
7759	NASDAQ	ODP	Fri, Mar 17, 2023	45.50	45.75	44.44	44.71
7758	NASDAQ	ODP	Thu, Mar 16, 2023	44.75	46.02	44.50	46.00
7757	NASDAQ	ODP	Wed, Mar 15, 2023	46.54	46.59	44.38	45.29
7756	NASDAQ	ODP	Tue, Mar 14, 2023	47.96	48.40	47.36	48.01
7755	NASDAQ	ODP	Mon, Mar 13, 2023	46.91	47.73	46.00	46.41
7754	NASDAQ	ODP	Fri, Mar 10, 2023	47.66	48.21	47.22	47.67
7753	NASDAQ	ODP	Thu, Mar 9, 2023	48.83	49.31	47.55	47.67
7752	NASDAQ	ODP	Wed, Mar 8, 2023	49.05	49.37	48.03	48.77
7751	NASDAQ	ODP	Tue, Mar 7, 2023	49.02	49.80	48.51	48.97
7750	NASDAQ	ODP	Mon, Mar 6, 2023	50.29	50.87	48.14	48.75
7749	NASDAQ	ODP	Fri, Mar 3, 2023	51.52	51.87	49.87	49.99
7748	NASDAQ	ODP	Thu, Mar 2, 2023	49.16	51.48	48.66	51.41
7747	NASDAQ	ODP	Wed, Mar 1, 2023	47.24	49.64	44.97	49.26
7746	NASDAQ	ODP	Tue, Feb 28, 2023	45.77	46.06	45.23	45.28
7745	NASDAQ	ODP	Mon, Feb 27, 2023	46.31	46.54	45.29	45.76
7744	NASDAQ	ODP	Fri, Feb 24, 2023	46.92	46.92	45.64	46.02
7743	NASDAQ	ODP	Thu, Feb 23, 2023	48.14	48.54	47.29	47.47
7742	NASDAQ	ODP	Wed, Feb 22, 2023	49.09	49.50	47.94	48.16
7741	NASDAQ	ODP	Tue, Feb 21, 2023	51.43	51.55	49.09	49.10
7740	NASDAQ	ODP	Fri, Feb 17, 2023	51.49	52.43	51.05	52.19
7739	NASDAQ	ODP	Thu, Feb 16, 2023	51.16	51.94	50.73	51.06
7738	NASDAQ	ODP	Wed, Feb 15, 2023	50.59	52.08	50.56	51.77
7737	NASDAQ	ODP	Tue, Feb 14, 2023	50.94	51.78	50.90	51.25
7736	NASDAQ	ODP	Mon, Feb 13, 2023	50.29	51.27	50.25	51.20
7735	NASDAQ	ODP	Fri, Feb 10, 2023	50.42	50.89	50.01	50.22
7734	NASDAQ	ODP	Thu, Feb 9, 2023	51.71	52.05	50.61	50.76
7733	NASDAQ	ODP	Wed, Feb 8, 2023	51.45	51.72	50.87	51.57
7732	NASDAQ	ODP	Tue, Feb 7, 2023	51.51	51.99	50.81	51.75
7731	NASDAQ	ODP	Mon, Feb 6, 2023	52.21	52.54	51.59	51.82
7730	NASDAQ	ODP	Fri, Feb 3, 2023	52.48	53.59	52.40	52.59
7729	NASDAQ	ODP	Thu, Feb 2, 2023	52.15	53.12	52.15	53.00
7728	NASDAQ	ODP	Wed, Feb 1, 2023	51.54	52.71	51.24	51.99
7727	NASDAQ	ODP	Tue, Jan 31, 2023	51.18	51.77	50.78	51.60
7726	NASDAQ	ODP	Mon, Jan 30, 2023	51.32	51.77	50.99	51.09
7725	NASDAQ	ODP	Fri, Jan 27, 2023	51.37	51.94	50.80	51.75
7724	NASDAQ	ODP	Thu, Jan 26, 2023	51.25	51.73	51.07	51.47
7723	NASDAQ	ODP	Wed, Jan 25, 2023	50.04	51.21	49.90	51.19
7722	NASDAQ	ODP	Tue, Jan 24, 2023	50.40	51.21	50.09	50.28
7721	NASDAQ	ODP	Mon, Jan 23, 2023	50.61	51.28	50.20	50.57
7720	NASDAQ	ODP	Fri, Jan 20, 2023	49.31	50.78	48.62	50.50
7719	NASDAQ	ODP	Thu, Jan 19, 2023	49.78	49.78	49.03	49.18
7718	NASDAQ	ODP	Wed, Jan 18, 2023	51.60	52.19	49.71	49.86
7717	NASDAQ	ODP	Tue, Jan 17, 2023	50.62	51.59	50.53	51.56
7716	NASDAQ	ODP	Fri, Jan 13, 2023	49.96	51.01	49.85	50.98
7715	NASDAQ	ODP	Thu, Jan 12, 2023	49.50	50.51	49.29	50.30
7714	NASDAQ	ODP	Wed, Jan 11, 2023	48.74	49.18	48.67	49.09
7713	NASDAQ	ODP	Tue, Jan 10, 2023	48.07	48.77	47.91	48.74
7712	NASDAQ	ODP	Mon, Jan 9, 2023	49.54	49.88	48.19	48.24
7711	NASDAQ	ODP	Fri, Jan 6, 2023	48.02	49.99	48.02	49.81
7710	NASDAQ	ODP	Thu, Jan 5, 2023	47.49	48.10	47.23	47.84
7709	NASDAQ	ODP	Wed, Jan 4, 2023	47.41	48.18	47.13	47.56
7708	NASDAQ	ODP	Tue, Jan 3, 2023	45.61	47.59	45.57	47.24
7707	NASDAQ	ODP	Fri, Dec 30, 2022	45.50	45.67	45.06	45.54
7706	NASDAQ	ODP	Thu, Dec 29, 2022	44.83	46.00	44.47	45.73
7705	NASDAQ	ODP	Wed, Dec 28, 2022	45.24	45.69	44.81	44.82
7704	NASDAQ	ODP	Tue, Dec 27, 2022	45.93	46.20	45.48	45.49
7703	NASDAQ	ODP	Fri, Dec 23, 2022	45.29	45.86	44.96	45.74
7702	NASDAQ	ODP	Thu, Dec 22, 2022	46.16	46.16	45.11	45.26
7701	NASDAQ	ODP	Wed, Dec 21, 2022	45.62	46.63	45.19	46.59
7700	NASDAQ	ODP	Tue, Dec 20, 2022	44.51	45.58	44.32	44.96
7699	NASDAQ	ODP	Mon, Dec 19, 2022	44.02	44.91	43.51	44.50
7698	NASDAQ	ODP	Fri, Dec 16, 2022	43.66	44.15	43.39	43.81
7697	NASDAQ	ODP	Thu, Dec 15, 2022	45.15	45.15	43.92	44.06
7696	NASDAQ	ODP	Wed, Dec 14, 2022	46.09	46.55	45.17	45.56
7695	NASDAQ	ODP	Tue, Dec 13, 2022	47.58	47.67	46.00	46.11
7694	NASDAQ	ODP	Mon, Dec 12, 2022	45.99	47.12	45.62	46.46
7693	NASDAQ	ODP	Fri, Dec 9, 2022	47.00	47.29	46.22	46.29
7692	NASDAQ	ODP	Thu, Dec 8, 2022	47.89	48.57	47.34	47.37
7691	NASDAQ	ODP	Wed, Dec 7, 2022	47.31	47.99	46.77	47.48
7690	NASDAQ	ODP	Tue, Dec 6, 2022	47.37	48.04	46.78	47.55
7689	NASDAQ	ODP	Mon, Dec 5, 2022	47.30	47.86	46.60	47.47
7688	NASDAQ	ODP	Fri, Dec 2, 2022	47.57	48.32	46.87	47.77
7687	NASDAQ	ODP	Thu, Dec 1, 2022	47.99	49.12	47.69	48.00
7686	NASDAQ	ODP	Wed, Nov 30, 2022	46.26	48.13	46.22	48.13
7685	NASDAQ	ODP	Tue, Nov 29, 2022	45.55	46.65	43.81	46.16
7684	NASDAQ	ODP	Mon, Nov 28, 2022	46.25	46.55	45.57	45.73
7683	NASDAQ	ODP	Fri, Nov 25, 2022	46.60	47.10	46.17	46.37
7682	NASDAQ	ODP	Wed, Nov 23, 2022	46.87	47.17	46.59	46.75
7681	NASDAQ	ODP	Tue, Nov 22, 2022	45.97	47.48	44.99	47.16
7680	NASDAQ	ODP	Mon, Nov 21, 2022	46.14	46.14	44.86	45.60
7679	NASDAQ	ODP	Fri, Nov 18, 2022	46.70	46.82	46.00	46.34
7678	NASDAQ	ODP	Thu, Nov 17, 2022	44.69	45.86	44.23	45.85
7677	NASDAQ	ODP	Wed, Nov 16, 2022	45.50	46.13	44.60	45.14
7676	NASDAQ	ODP	Tue, Nov 15, 2022	45.24	46.61	45.24	46.03
7675	NASDAQ	ODP	Mon, Nov 14, 2022	44.80	46.30	44.72	45.42
7674	NASDAQ	ODP	Fri, Nov 11, 2022	44.47	45.12	44.02	45.06
7673	NASDAQ	ODP	Thu, Nov 10, 2022	42.43	44.51	42.17	44.47
7672	NASDAQ	ODP	Wed, Nov 9, 2022	41.26	42.12	41.14	41.21
7671	NASDAQ	ODP	Tue, Nov 8, 2022	40.67	41.77	40.39	41.63
7670	NASDAQ	ODP	Mon, Nov 7, 2022	39.83	40.83	39.50	40.53
7669	NASDAQ	ODP	Fri, Nov 4, 2022	40.18	40.35	38.71	39.80
7668	NASDAQ	ODP	Thu, Nov 3, 2022	41.24	41.37	39.37	39.85
7667	NASDAQ	ODP	Wed, Nov 2, 2022	40.91	42.29	39.31	41.16
7666	NASDAQ	ODP	Tue, Nov 1, 2022	39.94	40.29	39.20	39.38
7665	NASDAQ	ODP	Mon, Oct 31, 2022	39.77	40.07	39.31	39.57
7664	NASDAQ	ODP	Fri, Oct 28, 2022	39.74	40.41	39.14	39.69
7663	NASDAQ	ODP	Thu, Oct 27, 2022	40.24	41.08	39.74	39.80
7662	NASDAQ	ODP	Wed, Oct 26, 2022	40.47	40.94	40.03	40.11
7661	NASDAQ	ODP	Tue, Oct 25, 2022	40.25	41.10	40.07	40.16
7660	NASDAQ	ODP	Mon, Oct 24, 2022	40.52	40.78	39.74	40.11
7659	NASDAQ	ODP	Fri, Oct 21, 2022	39.16	40.71	38.81	40.44
7658	NASDAQ	ODP	Thu, Oct 20, 2022	38.49	39.79	38.16	39.01
7657	NASDAQ	ODP	Wed, Oct 19, 2022	38.73	38.98	37.66	38.27
7656	NASDAQ	ODP	Tue, Oct 18, 2022	38.43	38.98	38.21	38.91
7655	NASDAQ	ODP	Mon, Oct 17, 2022	37.35	38.28	37.35	38.04
7654	NASDAQ	ODP	Fri, Oct 14, 2022	36.83	37.40	36.58	36.84
7653	NASDAQ	ODP	Thu, Oct 13, 2022	36.36	37.52	35.82	37.00
7652	NASDAQ	ODP	Wed, Oct 12, 2022	36.58	37.23	36.40	36.80
7651	NASDAQ	ODP	Tue, Oct 11, 2022	35.31	36.76	35.23	36.52
7650	NASDAQ	ODP	Mon, Oct 10, 2022	35.33	35.87	34.96	35.20
7649	NASDAQ	ODP	Fri, Oct 7, 2022	35.92	36.08	35.06	35.33
7648	NASDAQ	ODP	Thu, Oct 6, 2022	36.22	36.76	36.03	36.22
7647	NASDAQ	ODP	Wed, Oct 5, 2022	35.79	36.40	35.54	36.19
7646	NASDAQ	ODP	Tue, Oct 4, 2022	35.32	36.63	35.32	36.30
7645	NASDAQ	ODP	Mon, Oct 3, 2022	35.31	35.83	34.95	35.03
7644	NASDAQ	ODP	Fri, Sep 30, 2022	35.66	36.21	34.99	35.15
7643	NASDAQ	ODP	Thu, Sep 29, 2022	35.59	35.74	35.08	35.66
7642	NASDAQ	ODP	Wed, Sep 28, 2022	35.51	36.42	35.51	36.01
7641	NASDAQ	ODP	Tue, Sep 27, 2022	35.14	35.87	35.05	35.51
7640	NASDAQ	ODP	Mon, Sep 26, 2022	35.10	35.76	34.91	34.93
7639	NASDAQ	ODP	Fri, Sep 23, 2022	35.12	35.29	34.55	35.12
7638	NASDAQ	ODP	Thu, Sep 22, 2022	37.20	37.21	35.04	35.50
7637	NASDAQ	ODP	Wed, Sep 21, 2022	37.23	38.38	37.20	37.35
7636	NASDAQ	ODP	Tue, Sep 20, 2022	37.46	37.84	36.95	36.99
7635	NASDAQ	ODP	Mon, Sep 19, 2022	36.19	37.85	36.06	37.83
7634	NASDAQ	ODP	Fri, Sep 16, 2022	36.52	36.74	35.87	36.37
7633	NASDAQ	ODP	Thu, Sep 15, 2022	36.89	37.07	36.15	36.50
7632	NASDAQ	ODP	Wed, Sep 14, 2022	36.69	37.36	36.14	36.74
7631	NASDAQ	ODP	Tue, Sep 13, 2022	37.48	37.57	36.45	36.63
7630	NASDAQ	ODP	Mon, Sep 12, 2022	36.73	38.29	36.73	37.90
7629	NASDAQ	ODP	Fri, Sep 9, 2022	36.23	37.04	36.12	36.59
7628	NASDAQ	ODP	Thu, Sep 8, 2022	35.40	36.35	35.07	36.10
7627	NASDAQ	ODP	Wed, Sep 7, 2022	35.45	36.18	35.45	35.70
7626	NASDAQ	ODP	Tue, Sep 6, 2022	35.69	36.73	35.11	35.53
7625	NASDAQ	ODP	Fri, Sep 2, 2022	36.16	36.80	35.54	35.69
7624	NASDAQ	ODP	Thu, Sep 1, 2022	35.72	36.31	35.23	35.87
7623	NASDAQ	ODP	Wed, Aug 31, 2022	35.56	35.89	35.40	35.75
7622	NASDAQ	ODP	Tue, Aug 30, 2022	36.17	36.49	35.41	35.52
7621	NASDAQ	ODP	Mon, Aug 29, 2022	35.61	36.37	35.32	35.99
7620	NASDAQ	ODP	Fri, Aug 26, 2022	37.20	37.28	35.83	35.88
7619	NASDAQ	ODP	Thu, Aug 25, 2022	36.23	36.99	35.92	36.97
7618	NASDAQ	ODP	Wed, Aug 24, 2022	35.85	36.41	35.52	36.05
7617	NASDAQ	ODP	Tue, Aug 23, 2022	36.36	36.74	35.79	35.84
7616	NASDAQ	ODP	Mon, Aug 22, 2022	37.07	37.07	36.19	36.26
7615	NASDAQ	ODP	Fri, Aug 19, 2022	36.95	37.52	36.22	37.48
7614	NASDAQ	ODP	Thu, Aug 18, 2022	36.63	37.34	36.44	37.20
7613	NASDAQ	ODP	Wed, Aug 17, 2022	37.32	37.32	36.48	36.78
7612	NASDAQ	ODP	Tue, Aug 16, 2022	37.55	38.36	37.20	37.81
7611	NASDAQ	ODP	Mon, Aug 15, 2022	38.40	38.40	36.92	37.35
7610	NASDAQ	ODP	Fri, Aug 12, 2022	37.50	38.69	37.10	38.67
7609	NASDAQ	ODP	Thu, Aug 11, 2022	37.46	38.02	37.05	37.48
7608	NASDAQ	ODP	Wed, Aug 10, 2022	37.63	37.72	36.64	37.00
7607	NASDAQ	ODP	Tue, Aug 9, 2022	37.46	37.46	36.11	37.11
7606	NASDAQ	ODP	Mon, Aug 8, 2022	37.06	38.29	37.06	37.39
7605	NASDAQ	ODP	Fri, Aug 5, 2022	36.30	37.29	36.15	37.13
7604	NASDAQ	ODP	Thu, Aug 4, 2022	36.50	37.20	36.50	36.75
7603	NASDAQ	ODP	Wed, Aug 3, 2022	35.90	36.80	35.75	36.40
7602	NASDAQ	ODP	Tue, Aug 2, 2022	36.81	37.01	36.35	36.57
7601	NASDAQ	ODP	Mon, Aug 1, 2022	36.30	37.39	36.17	36.84
7600	NASDAQ	ODP	Fri, Jul 29, 2022	36.30	36.56	35.66	36.30
7599	NASDAQ	ODP	Thu, Jul 28, 2022	36.42	36.67	35.68	36.16
7598	NASDAQ	ODP	Wed, Jul 27, 2022	35.97	36.63	35.56	36.28
7597	NASDAQ	ODP	Tue, Jul 26, 2022	35.62	36.05	35.52	35.97
7596	NASDAQ	ODP	Mon, Jul 25, 2022	36.07	36.59	35.70	36.23
7595	NASDAQ	ODP	Fri, Jul 22, 2022	36.49	37.15	36.02	36.18
7594	NASDAQ	ODP	Thu, Jul 21, 2022	35.48	36.74	35.10	36.74
7593	NASDAQ	ODP	Wed, Jul 20, 2022	35.74	36.55	35.66	36.04
7592	NASDAQ	ODP	Tue, Jul 19, 2022	35.29	36.44	35.29	35.90
7591	NASDAQ	ODP	Mon, Jul 18, 2022	34.75	36.67	34.32	35.32
7590	NASDAQ	ODP	Fri, Jul 15, 2022	31.00	31.54	30.47	31.51
7589	NASDAQ	ODP	Thu, Jul 14, 2022	29.88	30.31	29.53	30.19
7588	NASDAQ	ODP	Wed, Jul 13, 2022	31.04	31.25	30.17	30.29
7587	NASDAQ	ODP	Tue, Jul 12, 2022	31.43	32.10	30.79	31.12
7586	NASDAQ	ODP	Mon, Jul 11, 2022	31.22	31.78	30.99	31.26
7585	NASDAQ	ODP	Fri, Jul 8, 2022	31.01	31.34	30.81	31.18
7584	NASDAQ	ODP	Thu, Jul 7, 2022	30.65	31.47	30.65	31.28
7583	NASDAQ	ODP	Wed, Jul 6, 2022	31.39	31.63	30.10	30.48
7582	NASDAQ	ODP	Tue, Jul 5, 2022	30.01	31.55	28.97	31.49
7581	NASDAQ	ODP	Fri, Jul 1, 2022	30.08	30.61	29.46	30.35
7580	NASDAQ	ODP	Thu, Jun 30, 2022	30.06	30.58	29.48	30.24
7579	NASDAQ	ODP	Wed, Jun 29, 2022	30.38	30.59	29.66	30.51
7578	NASDAQ	ODP	Tue, Jun 28, 2022	31.05	31.40	30.36	30.44
7577	NASDAQ	ODP	Mon, Jun 27, 2022	31.14	31.30	30.52	31.01
7576	NASDAQ	ODP	Fri, Jun 24, 2022	30.06	31.36	29.74	30.90
7575	NASDAQ	ODP	Thu, Jun 23, 2022	28.88	30.03	28.85	29.98
7574	NASDAQ	ODP	Wed, Jun 22, 2022	30.00	30.59	28.89	28.96
7573	NASDAQ	ODP	Tue, Jun 21, 2022	34.00	34.23	29.51	30.25
7572	NASDAQ	ODP	Fri, Jun 17, 2022	34.82	35.23	33.58	35.00
7571	NASDAQ	ODP	Thu, Jun 16, 2022	35.72	35.72	34.54	34.87
7570	NASDAQ	ODP	Wed, Jun 15, 2022	37.43	37.43	36.25	36.62
7569	NASDAQ	ODP	Tue, Jun 14, 2022	36.65	37.21	35.89	37.00
7568	NASDAQ	ODP	Mon, Jun 13, 2022	37.33	37.78	36.28	36.61
7567	NASDAQ	ODP	Fri, Jun 10, 2022	38.60	38.82	37.89	38.21
7566	NASDAQ	ODP	Thu, Jun 9, 2022	39.18	39.41	38.71	39.06
7565	NASDAQ	ODP	Wed, Jun 8, 2022	40.29	40.29	38.69	39.09
7564	NASDAQ	ODP	Tue, Jun 7, 2022	38.14	40.51	37.70	40.33
7563	NASDAQ	ODP	Mon, Jun 6, 2022	37.58	38.50	36.92	38.32
7562	NASDAQ	ODP	Fri, Jun 3, 2022	37.60	37.91	36.98	37.36
7561	NASDAQ	ODP	Thu, Jun 2, 2022	37.44	37.93	37.00	37.90
7560	NASDAQ	ODP	Wed, Jun 1, 2022	38.47	38.93	37.24	37.29
7559	NASDAQ	ODP	Tue, May 31, 2022	38.62	38.98	37.90	38.19
7558	NASDAQ	ODP	Fri, May 27, 2022	39.16	39.79	38.28	38.81
7557	NASDAQ	ODP	Thu, May 26, 2022	38.65	39.75	38.56	39.06
7556	NASDAQ	ODP	Wed, May 25, 2022	37.29	38.64	36.80	38.10
7555	NASDAQ	ODP	Tue, May 24, 2022	38.66	38.74	37.10	37.38
7554	NASDAQ	ODP	Mon, May 23, 2022	40.24	40.28	38.70	38.94
7553	NASDAQ	ODP	Fri, May 20, 2022	40.84	41.00	38.89	39.93
7552	NASDAQ	ODP	Thu, May 19, 2022	40.04	41.73	38.67	40.75
7551	NASDAQ	ODP	Wed, May 18, 2022	41.28	41.30	40.06	40.55
7550	NASDAQ	ODP	Tue, May 17, 2022	41.43	42.21	41.04	41.74
7549	NASDAQ	ODP	Mon, May 16, 2022	40.98	42.03	40.77	41.24
7548	NASDAQ	ODP	Fri, May 13, 2022	41.51	42.51	40.28	41.25
7547	NASDAQ	ODP	Thu, May 12, 2022	41.38	42.34	40.39	41.37
7546	NASDAQ	ODP	Wed, May 11, 2022	42.40	42.88	41.27	41.58
7545	NASDAQ	ODP	Tue, May 10, 2022	42.80	43.61	42.23	42.44
7544	NASDAQ	ODP	Mon, May 9, 2022	44.64	44.94	42.35	42.58
7543	NASDAQ	ODP	Fri, May 6, 2022	44.86	45.76	44.28	45.05
7542	NASDAQ	ODP	Thu, May 5, 2022	45.29	45.77	44.50	45.17
7541	NASDAQ	ODP	Wed, May 4, 2022	44.89	46.35	43.65	45.49
7540	NASDAQ	ODP	Tue, May 3, 2022	44.27	44.34	42.71	43.50
7539	NASDAQ	ODP	Mon, May 2, 2022	43.05	44.64	43.00	44.20
7538	NASDAQ	ODP	Fri, Apr 29, 2022	43.76	44.64	42.50	43.03
7537	NASDAQ	ODP	Thu, Apr 28, 2022	43.85	44.64	43.14	44.09
7536	NASDAQ	ODP	Wed, Apr 27, 2022	43.69	44.57	43.07	43.44
7535	NASDAQ	ODP	Tue, Apr 26, 2022	45.73	45.73	43.37	44.04
7534	NASDAQ	ODP	Mon, Apr 25, 2022	44.50	46.64	44.50	46.27
7533	NASDAQ	ODP	Fri, Apr 22, 2022	46.12	46.12	44.61	44.69
7532	NASDAQ	ODP	Thu, Apr 21, 2022	46.39	46.78	45.87	46.27
7531	NASDAQ	ODP	Wed, Apr 20, 2022	45.89	46.30	45.66	46.04
7530	NASDAQ	ODP	Tue, Apr 19, 2022	45.56	46.93	45.51	45.57
7529	NASDAQ	ODP	Mon, Apr 18, 2022	45.94	46.48	45.59	45.93
7528	NASDAQ	ODP	Thu, Apr 14, 2022	46.30	47.13	45.77	45.92
7527	NASDAQ	ODP	Wed, Apr 13, 2022	45.66	47.20	45.18	46.36
7526	NASDAQ	ODP	Tue, Apr 12, 2022	45.42	46.41	44.87	45.46
7525	NASDAQ	ODP	Mon, Apr 11, 2022	45.41	47.21	44.80	44.94
7524	NASDAQ	ODP	Fri, Apr 8, 2022	45.80	46.09	45.09	45.50
7523	NASDAQ	ODP	Thu, Apr 7, 2022	45.06	45.75	44.37	45.63
7522	NASDAQ	ODP	Wed, Apr 6, 2022	44.40	45.21	44.10	44.88
7521	NASDAQ	ODP	Tue, Apr 5, 2022	45.98	46.59	44.41	44.79
7520	NASDAQ	ODP	Mon, Apr 4, 2022	46.40	46.57	45.17	46.07
7519	NASDAQ	ODP	Fri, Apr 1, 2022	45.98	46.75	45.95	46.31
7518	NASDAQ	ODP	Thu, Mar 31, 2022	46.39	46.81	45.62	45.83
7517	NASDAQ	ODP	Wed, Mar 30, 2022	46.94	47.91	46.45	46.65
7516	NASDAQ	ODP	Tue, Mar 29, 2022	46.91	48.00	46.76	47.40
7515	NASDAQ	ODP	Mon, Mar 28, 2022	45.97	46.76	45.64	46.56
7514	NASDAQ	ODP	Fri, Mar 25, 2022	45.63	46.18	45.21	46.09
7513	NASDAQ	ODP	Thu, Mar 24, 2022	45.25	46.41	45.25	45.61
7512	NASDAQ	ODP	Wed, Mar 23, 2022	46.35	46.58	45.09	45.36
7511	NASDAQ	ODP	Tue, Mar 22, 2022	45.47	47.25	45.41	46.37
7510	NASDAQ	ODP	Mon, Mar 21, 2022	46.31	46.66	45.03	45.42
7509	NASDAQ	ODP	Fri, Mar 18, 2022	46.35	47.45	46.21	46.98
7508	NASDAQ	ODP	Thu, Mar 17, 2022	46.10	46.81	45.47	46.30
7507	NASDAQ	ODP	Wed, Mar 16, 2022	44.02	47.22	43.29	46.43
7506	NASDAQ	ODP	Tue, Mar 15, 2022	44.07	44.36	42.92	43.70
7505	NASDAQ	ODP	Mon, Mar 14, 2022	42.85	44.64	42.67	43.61
7504	NASDAQ	ODP	Fri, Mar 11, 2022	42.72	43.26	41.82	42.50
7503	NASDAQ	ODP	Thu, Mar 10, 2022	43.85	44.01	41.81	42.87
7502	NASDAQ	ODP	Wed, Mar 9, 2022	44.04	44.98	43.42	44.33
7501	NASDAQ	ODP	Tue, Mar 8, 2022	42.67	45.10	42.18	43.26
7500	NASDAQ	ODP	Mon, Mar 7, 2022	43.35	44.28	41.61	42.51
7499	NASDAQ	ODP	Fri, Mar 4, 2022	43.79	44.64	43.06	43.38
7498	NASDAQ	ODP	Thu, Mar 3, 2022	45.07	45.36	43.53	44.17
7497	NASDAQ	ODP	Wed, Mar 2, 2022	42.92	45.55	42.92	44.73
7496	NASDAQ	ODP	Tue, Mar 1, 2022	44.10	44.69	42.13	42.65
7495	NASDAQ	ODP	Mon, Feb 28, 2022	43.80	44.42	43.51	44.00
7494	NASDAQ	ODP	Fri, Feb 25, 2022	44.77	45.27	43.86	44.41
7493	NASDAQ	ODP	Thu, Feb 24, 2022	41.79	45.25	41.79	44.57
7492	NASDAQ	ODP	Wed, Feb 23, 2022	43.55	44.93	42.57	42.76
7491	NASDAQ	ODP	Tue, Feb 22, 2022	44.02	44.78	42.82	42.98
7490	NASDAQ	ODP	Fri, Feb 18, 2022	43.76	45.00	43.70	44.37
7489	NASDAQ	ODP	Thu, Feb 17, 2022	44.30	44.82	43.82	44.08
7488	NASDAQ	ODP	Wed, Feb 16, 2022	44.31	44.95	43.83	44.72
7487	NASDAQ	ODP	Tue, Feb 15, 2022	43.80	44.80	43.79	44.59
7486	NASDAQ	ODP	Mon, Feb 14, 2022	43.66	44.47	43.39	43.51
7485	NASDAQ	ODP	Fri, Feb 11, 2022	43.44	44.65	43.11	43.50
7484	NASDAQ	ODP	Thu, Feb 10, 2022	43.38	44.33	43.01	43.46
7483	NASDAQ	ODP	Wed, Feb 9, 2022	44.05	44.77	43.81	44.33
7482	NASDAQ	ODP	Tue, Feb 8, 2022	43.38	44.50	43.16	43.57
7481	NASDAQ	ODP	Mon, Feb 7, 2022	42.66	44.02	42.52	43.53
7480	NASDAQ	ODP	Fri, Feb 4, 2022	43.44	43.44	41.51	42.47
7479	NASDAQ	ODP	Thu, Feb 3, 2022	43.81	44.32	42.93	43.45
7478	NASDAQ	ODP	Wed, Feb 2, 2022	44.06	44.50	42.96	43.59
7477	NASDAQ	ODP	Tue, Feb 1, 2022	44.47	44.97	42.96	44.11
7476	NASDAQ	ODP	Mon, Jan 31, 2022	43.12	44.33	42.65	44.23
7475	NASDAQ	ODP	Fri, Jan 28, 2022	41.75	43.17	41.02	43.14
7474	NASDAQ	ODP	Thu, Jan 27, 2022	42.19	43.19	41.39	41.94
7473	NASDAQ	ODP	Wed, Jan 26, 2022	43.56	43.88	41.96	42.20
7472	NASDAQ	ODP	Tue, Jan 25, 2022	43.31	43.84	42.03	42.91
7471	NASDAQ	ODP	Mon, Jan 24, 2022	41.83	44.66	41.13	44.23
7470	NASDAQ	ODP	Fri, Jan 21, 2022	42.73	43.65	42.02	42.25
7469	NASDAQ	ODP	Thu, Jan 20, 2022	42.62	44.00	42.00	43.00
7468	NASDAQ	ODP	Wed, Jan 19, 2022	42.05	43.57	41.51	42.69
7467	NASDAQ	ODP	Tue, Jan 18, 2022	41.87	43.33	41.65	42.29
7466	NASDAQ	ODP	Fri, Jan 14, 2022	43.05	45.49	41.91	42.54
7465	NASDAQ	ODP	Thu, Jan 13, 2022	41.25	41.63	40.69	41.25
7464	NASDAQ	ODP	Wed, Jan 12, 2022	41.56	41.98	40.84	40.90
7463	NASDAQ	ODP	Tue, Jan 11, 2022	41.46	42.36	41.16	41.64
7462	NASDAQ	ODP	Mon, Jan 10, 2022	41.00	41.86	40.07	41.73
7461	NASDAQ	ODP	Fri, Jan 7, 2022	42.16	42.74	41.16	41.25
7460	NASDAQ	ODP	Thu, Jan 6, 2022	42.49	43.21	41.73	42.06
7459	NASDAQ	ODP	Wed, Jan 5, 2022	43.21	43.96	42.34	42.49
7458	NASDAQ	ODP	Tue, Jan 4, 2022	41.63	43.49	40.77	43.27
7457	NASDAQ	ODP	Mon, Jan 3, 2022	41.30	42.50	41.15	41.71
7456	NASDAQ	ODP	Fri, Dec 31, 2021	39.11	39.85	38.72	39.28
7455	NASDAQ	ODP	Thu, Dec 30, 2021	39.62	40.29	38.66	38.92
7454	NASDAQ	ODP	Wed, Dec 29, 2021	39.73	39.98	38.53	39.59
7453	NASDAQ	ODP	Tue, Dec 28, 2021	39.21	40.06	38.53	39.57
7452	NASDAQ	ODP	Mon, Dec 27, 2021	39.03	39.56	38.88	39.20
7451	NASDAQ	ODP	Thu, Dec 23, 2021	39.12	39.50	38.80	38.99
7450	NASDAQ	ODP	Wed, Dec 22, 2021	38.40	38.88	37.25	38.86
7449	NASDAQ	ODP	Tue, Dec 21, 2021	37.76	38.57	37.23	38.23
7448	NASDAQ	ODP	Mon, Dec 20, 2021	35.95	37.43	34.71	37.29
7447	NASDAQ	ODP	Fri, Dec 17, 2021	35.66	37.50	35.30	36.69
7446	NASDAQ	ODP	Thu, Dec 16, 2021	37.95	38.18	35.86	35.94
7445	NASDAQ	ODP	Wed, Dec 15, 2021	37.43	37.96	36.34	37.85
7444	NASDAQ	ODP	Tue, Dec 14, 2021	37.57	38.92	37.01	37.41
7443	NASDAQ	ODP	Mon, Dec 13, 2021	38.41	38.56	37.26	37.77
7442	NASDAQ	ODP	Fri, Dec 10, 2021	38.55	38.77	38.04	38.76
7441	NASDAQ	ODP	Thu, Dec 9, 2021	38.82	38.82	38.01	38.17
7440	NASDAQ	ODP	Wed, Dec 8, 2021	39.71	39.71	38.66	38.90
7439	NASDAQ	ODP	Tue, Dec 7, 2021	39.72	40.50	39.40	39.55
7438	NASDAQ	ODP	Mon, Dec 6, 2021	38.21	40.07	37.50	39.30
7437	NASDAQ	ODP	Fri, Dec 3, 2021	38.00	38.00	36.81	37.45
7436	NASDAQ	ODP	Thu, Dec 2, 2021	37.25	38.29	36.85	38.03
7435	NASDAQ	ODP	Wed, Dec 1, 2021	38.92	39.30	36.61	36.67
7434	NASDAQ	ODP	Tue, Nov 30, 2021	37.84	38.64	36.87	37.76
7433	NASDAQ	ODP	Mon, Nov 29, 2021	39.34	39.83	37.49	38.88
7432	NASDAQ	ODP	Fri, Nov 26, 2021	38.89	39.45	37.85	38.58
7431	NASDAQ	ODP	Wed, Nov 24, 2021	40.44	40.77	39.56	40.06
7430	NASDAQ	ODP	Tue, Nov 23, 2021	40.06	40.91	39.50	40.73
7429	NASDAQ	ODP	Mon, Nov 22, 2021	41.50	41.76	39.83	40.03
7428	NASDAQ	ODP	Fri, Nov 19, 2021	41.44	41.50	40.39	40.96
7427	NASDAQ	ODP	Thu, Nov 18, 2021	42.15	42.91	41.35	41.96
7426	NASDAQ	ODP	Wed, Nov 17, 2021	41.51	42.82	41.00	42.22
7425	NASDAQ	ODP	Tue, Nov 16, 2021	39.79	40.20	39.55	39.64
7424	NASDAQ	ODP	Mon, Nov 15, 2021	40.35	40.75	39.92	40.09
7423	NASDAQ	ODP	Fri, Nov 12, 2021	40.00	40.75	39.83	39.88
7422	NASDAQ	ODP	Thu, Nov 11, 2021	40.18	40.25	38.40	39.77
7421	NASDAQ	ODP	Wed, Nov 10, 2021	43.98	43.98	42.70	43.10
7420	NASDAQ	ODP	Tue, Nov 9, 2021	44.72	44.81	43.82	44.28
7419	NASDAQ	ODP	Mon, Nov 8, 2021	45.87	46.18	44.34	44.74
7418	NASDAQ	ODP	Fri, Nov 5, 2021	44.47	45.99	44.20	45.65
7417	NASDAQ	ODP	Thu, Nov 4, 2021	44.47	45.75	43.51	43.80
7416	NASDAQ	ODP	Wed, Nov 3, 2021	45.50	45.50	41.55	44.58
7415	NASDAQ	ODP	Tue, Nov 2, 2021	43.82	44.47	43.14	44.37
7414	NASDAQ	ODP	Mon, Nov 1, 2021	43.48	44.64	43.22	43.56
7413	NASDAQ	ODP	Fri, Oct 29, 2021	43.10	43.37	42.25	43.30
7412	NASDAQ	ODP	Thu, Oct 28, 2021	42.64	43.59	42.64	42.99
7411	NASDAQ	ODP	Wed, Oct 27, 2021	43.32	43.35	42.45	42.60
7410	NASDAQ	ODP	Tue, Oct 26, 2021	45.62	45.62	43.15	43.34
7409	NASDAQ	ODP	Mon, Oct 25, 2021	44.31	45.97	43.12	45.40
7408	NASDAQ	ODP	Fri, Oct 22, 2021	45.28	45.28	44.06	44.13
7407	NASDAQ	ODP	Thu, Oct 21, 2021	44.27	45.65	43.68	45.24
7406	NASDAQ	ODP	Wed, Oct 20, 2021	44.80	45.27	44.15	44.35
7405	NASDAQ	ODP	Tue, Oct 19, 2021	46.04	46.06	44.89	45.03
7404	NASDAQ	ODP	Mon, Oct 18, 2021	44.35	45.81	44.35	45.79
7403	NASDAQ	ODP	Fri, Oct 15, 2021	45.11	45.49	44.23	44.38
7402	NASDAQ	ODP	Thu, Oct 14, 2021	44.02	44.85	43.54	44.42
7401	NASDAQ	ODP	Wed, Oct 13, 2021	42.84	43.89	42.61	43.77
7400	NASDAQ	ODP	Tue, Oct 12, 2021	42.25	43.14	42.01	42.91
7399	NASDAQ	ODP	Mon, Oct 11, 2021	42.19	43.13	41.86	42.12
7398	NASDAQ	ODP	Fri, Oct 8, 2021	42.45	43.00	42.05	42.24
7397	NASDAQ	ODP	Thu, Oct 7, 2021	42.13	43.27	42.08	42.51
7396	NASDAQ	ODP	Wed, Oct 6, 2021	41.86	42.20	40.67	41.73
7395	NASDAQ	ODP	Tue, Oct 5, 2021	41.90	42.93	41.07	42.24
7394	NASDAQ	ODP	Mon, Oct 4, 2021	41.49	42.08	40.88	41.89
7393	NASDAQ	ODP	Fri, Oct 1, 2021	42.10	42.10	40.07	41.58
7392	NASDAQ	ODP	Thu, Sep 30, 2021	42.45	42.45	40.16	40.16
7391	NASDAQ	ODP	Wed, Sep 29, 2021	42.49	43.44	42.28	42.59
7390	NASDAQ	ODP	Tue, Sep 28, 2021	43.34	43.98	42.21	42.24
7389	NASDAQ	ODP	Mon, Sep 27, 2021	42.07	44.62	42.07	43.63
7388	NASDAQ	ODP	Fri, Sep 24, 2021	40.90	42.47	40.90	42.01
7387	NASDAQ	ODP	Thu, Sep 23, 2021	41.90	43.03	41.12	41.32
7386	NASDAQ	ODP	Wed, Sep 22, 2021	41.25	42.31	41.13	41.56
7385	NASDAQ	ODP	Tue, Sep 21, 2021	42.08	42.44	40.80	40.97
7384	NASDAQ	ODP	Mon, Sep 20, 2021	42.53	42.77	41.00	41.84
7383	NASDAQ	ODP	Fri, Sep 17, 2021	42.08	43.18	41.74	43.12
7382	NASDAQ	ODP	Thu, Sep 16, 2021	42.01	42.57	41.70	41.98
7381	NASDAQ	ODP	Wed, Sep 15, 2021	41.86	42.19	40.95	41.98
7380	NASDAQ	ODP	Tue, Sep 14, 2021	42.69	42.69	41.56	41.66
7379	NASDAQ	ODP	Mon, Sep 13, 2021	43.37	43.37	42.24	42.47
7378	NASDAQ	ODP	Fri, Sep 10, 2021	44.15	44.63	42.63	42.71
7377	NASDAQ	ODP	Thu, Sep 9, 2021	43.33	44.70	43.00	44.07
7376	NASDAQ	ODP	Wed, Sep 8, 2021	42.90	43.66	42.85	43.25
7375	NASDAQ	ODP	Tue, Sep 7, 2021	45.28	45.55	42.95	42.96
7374	NASDAQ	ODP	Fri, Sep 3, 2021	45.96	46.50	45.09	45.56
7373	NASDAQ	ODP	Thu, Sep 2, 2021	46.68	46.78	45.82	45.94
7372	NASDAQ	ODP	Wed, Sep 1, 2021	47.18	47.37	46.30	46.53
7371	NASDAQ	ODP	Tue, Aug 31, 2021	47.05	47.90	46.80	47.17
7370	NASDAQ	ODP	Mon, Aug 30, 2021	46.82	47.72	46.20	46.96
7369	NASDAQ	ODP	Fri, Aug 27, 2021	45.00	47.06	44.93	46.55
7368	NASDAQ	ODP	Thu, Aug 26, 2021	44.59	44.80	43.44	44.78
7367	NASDAQ	ODP	Wed, Aug 25, 2021	45.35	46.00	44.70	44.75
7366	NASDAQ	ODP	Tue, Aug 24, 2021	44.92	46.12	44.70	45.03
7365	NASDAQ	ODP	Mon, Aug 23, 2021	44.49	44.99	43.86	44.72
7364	NASDAQ	ODP	Fri, Aug 20, 2021	42.98	44.68	42.77	44.11
7363	NASDAQ	ODP	Thu, Aug 19, 2021	42.55	44.19	42.43	42.95
7362	NASDAQ	ODP	Wed, Aug 18, 2021	43.76	44.76	43.27	43.32
7361	NASDAQ	ODP	Tue, Aug 17, 2021	45.52	45.52	43.40	43.97
7360	NASDAQ	ODP	Mon, Aug 16, 2021	45.51	46.53	45.14	45.95
7359	NASDAQ	ODP	Fri, Aug 13, 2021	46.16	46.99	45.63	45.91
7358	NASDAQ	ODP	Thu, Aug 12, 2021	46.48	46.79	45.41	45.99
7357	NASDAQ	ODP	Wed, Aug 11, 2021	45.84	46.41	45.23	45.96
7356	NASDAQ	ODP	Tue, Aug 10, 2021	44.33	46.14	44.33	45.47
7355	NASDAQ	ODP	Mon, Aug 9, 2021	44.63	45.75	44.06	44.46
7354	NASDAQ	ODP	Fri, Aug 6, 2021	46.10	47.00	44.48	44.78
7353	NASDAQ	ODP	Thu, Aug 5, 2021	47.26	48.32	45.19	45.51
7352	NASDAQ	ODP	Wed, Aug 4, 2021	46.25	47.39	44.26	47.03
7351	NASDAQ	ODP	Tue, Aug 3, 2021	47.65	48.16	46.51	47.88
7350	NASDAQ	ODP	Mon, Aug 2, 2021	47.50	48.51	46.41	47.13
7349	NASDAQ	ODP	Fri, Jul 30, 2021	48.04	48.13	46.29	47.33
7348	NASDAQ	ODP	Thu, Jul 29, 2021	47.79	48.94	47.75	48.43
7347	NASDAQ	ODP	Wed, Jul 28, 2021	47.90	48.74	47.33	47.39
7346	NASDAQ	ODP	Tue, Jul 27, 2021	47.60	48.78	47.05	47.72
7345	NASDAQ	ODP	Mon, Jul 26, 2021	47.51	48.82	47.51	47.90
7344	NASDAQ	ODP	Fri, Jul 23, 2021	46.45	47.67	46.19	47.38
7343	NASDAQ	ODP	Thu, Jul 22, 2021	47.13	47.13	45.24	46.10
7342	NASDAQ	ODP	Wed, Jul 21, 2021	46.94	48.20	46.84	47.05
7341	NASDAQ	ODP	Tue, Jul 20, 2021	44.65	46.92	44.39	46.56
7340	NASDAQ	ODP	Mon, Jul 19, 2021	43.31	45.63	43.00	44.28
7339	NASDAQ	ODP	Fri, Jul 16, 2021	45.71	46.00	44.38	44.50
7338	NASDAQ	ODP	Thu, Jul 15, 2021	46.04	46.78	45.06	45.36
7337	NASDAQ	ODP	Wed, Jul 14, 2021	47.09	47.58	46.20	46.46
7336	NASDAQ	ODP	Tue, Jul 13, 2021	47.53	47.95	46.55	46.77
7335	NASDAQ	ODP	Mon, Jul 12, 2021	47.34	47.94	46.68	47.74
7334	NASDAQ	ODP	Fri, Jul 9, 2021	45.52	47.77	45.25	47.43
7333	NASDAQ	ODP	Thu, Jul 8, 2021	44.00	45.36	43.70	45.18
7332	NASDAQ	ODP	Wed, Jul 7, 2021	45.99	46.75	44.91	45.18
7331	NASDAQ	ODP	Tue, Jul 6, 2021	48.35	48.35	45.69	46.20
7330	NASDAQ	ODP	Fri, Jul 2, 2021	49.24	49.28	48.08	48.32
7329	NASDAQ	ODP	Thu, Jul 1, 2021	48.07	49.82	48.07	49.40
7328	NASDAQ	ODP	Wed, Jun 30, 2021	48.66	49.67	47.74	48.01
7327	NASDAQ	ODP	Tue, Jun 29, 2021	49.27	50.29	48.85	48.90
7326	NASDAQ	ODP	Mon, Jun 28, 2021	48.48	49.73	47.27	49.44
7325	NASDAQ	ODP	Fri, Jun 25, 2021	47.88	49.07	47.56	48.46
7324	NASDAQ	ODP	Thu, Jun 24, 2021	47.35	48.14	46.77	47.72
7323	NASDAQ	ODP	Wed, Jun 23, 2021	46.95	47.99	46.70	46.80
7322	NASDAQ	ODP	Tue, Jun 22, 2021	45.54	47.78	45.36	46.93
7321	NASDAQ	ODP	Mon, Jun 21, 2021	45.13	46.34	45.13	45.86
7320	NASDAQ	ODP	Fri, Jun 18, 2021	46.85	47.20	44.71	44.93
7319	NASDAQ	ODP	Thu, Jun 17, 2021	49.28	49.44	47.00	47.49
7318	NASDAQ	ODP	Wed, Jun 16, 2021	47.50	49.41	46.17	49.09
7317	NASDAQ	ODP	Tue, Jun 15, 2021	48.06	48.46	46.06	47.85
7316	NASDAQ	ODP	Mon, Jun 14, 2021	50.14	50.14	48.23	48.32
7315	NASDAQ	ODP	Fri, Jun 11, 2021	48.87	50.22	48.68	50.07
7314	NASDAQ	ODP	Thu, Jun 10, 2021	49.89	50.24	48.81	49.01
7313	NASDAQ	ODP	Wed, Jun 9, 2021	49.75	50.12	48.76	49.97
7312	NASDAQ	ODP	Tue, Jun 8, 2021	49.99	50.16	49.17	49.84
7311	NASDAQ	ODP	Mon, Jun 7, 2021	49.41	51.40	48.70	49.56
7310	NASDAQ	ODP	Fri, Jun 4, 2021	46.25	50.14	45.83	49.56
7309	NASDAQ	ODP	Thu, Jun 3, 2021	44.37	44.89	43.44	44.57
7308	NASDAQ	ODP	Wed, Jun 2, 2021	44.31	45.36	44.21	44.63
7307	NASDAQ	ODP	Tue, Jun 1, 2021	43.87	45.77	43.87	44.39
7306	NASDAQ	ODP	Fri, May 28, 2021	43.78	44.55	43.62	43.74
7305	NASDAQ	ODP	Thu, May 27, 2021	43.95	45.23	43.27	43.38
7304	NASDAQ	ODP	Wed, May 26, 2021	41.10	43.93	41.00	43.61
7303	NASDAQ	ODP	Tue, May 25, 2021	42.09	43.11	40.86	41.01
7302	NASDAQ	ODP	Mon, May 24, 2021	43.76	43.76	41.95	42.02
7301	NASDAQ	ODP	Fri, May 21, 2021	41.68	43.56	41.51	42.70
7300	NASDAQ	ODP	Thu, May 20, 2021	41.72	41.72	40.68	41.45
7299	NASDAQ	ODP	Wed, May 19, 2021	42.64	43.01	41.01	41.46
7298	NASDAQ	ODP	Tue, May 18, 2021	44.62	45.38	43.39	43.40
7297	NASDAQ	ODP	Mon, May 17, 2021	43.61	44.90	43.00	44.44
7296	NASDAQ	ODP	Fri, May 14, 2021	41.68	44.18	41.68	44.00
7295	NASDAQ	ODP	Thu, May 13, 2021	40.15	42.79	40.15	41.21
7294	NASDAQ	ODP	Wed, May 12, 2021	42.32	43.61	40.06	40.26
7293	NASDAQ	ODP	Tue, May 11, 2021	42.47	43.32	41.85	42.89
7292	NASDAQ	ODP	Mon, May 10, 2021	44.37	45.68	43.11	43.12
7291	NASDAQ	ODP	Fri, May 7, 2021	44.34	45.73	43.86	44.36
7290	NASDAQ	ODP	Thu, May 6, 2021	46.52	46.95	43.31	44.47
7289	NASDAQ	ODP	Wed, May 5, 2021	45.75	48.60	45.01	46.20
7288	NASDAQ	ODP	Tue, May 4, 2021	42.84	43.35	41.09	42.47
7287	NASDAQ	ODP	Mon, May 3, 2021	40.82	43.31	40.44	42.86
7286	NASDAQ	ODP	Fri, Apr 30, 2021	40.00	41.00	39.87	40.43
7285	NASDAQ	ODP	Thu, Apr 29, 2021	39.97	41.18	39.72	40.43
7284	NASDAQ	ODP	Wed, Apr 28, 2021	40.85	41.03	39.36	39.67
7283	NASDAQ	ODP	Tue, Apr 27, 2021	40.48	41.10	40.32	40.83
7282	NASDAQ	ODP	Mon, Apr 26, 2021	40.62	41.36	40.23	40.60
7281	NASDAQ	ODP	Fri, Apr 23, 2021	39.47	41.55	39.40	41.22
7280	NASDAQ	ODP	Thu, Apr 22, 2021	39.13	40.74	38.21	39.37
7279	NASDAQ	ODP	Wed, Apr 21, 2021	38.64	39.31	38.33	38.80
7278	NASDAQ	ODP	Tue, Apr 20, 2021	39.66	39.67	37.86	38.70
7277	NASDAQ	ODP	Mon, Apr 19, 2021	42.55	42.55	38.69	39.66
7276	NASDAQ	ODP	Fri, Apr 16, 2021	42.06	42.97	41.23	42.67
7275	NASDAQ	ODP	Thu, Apr 15, 2021	42.22	42.69	41.57	41.94
7274	NASDAQ	ODP	Wed, Apr 14, 2021	42.37	43.35	41.61	41.97
7273	NASDAQ	ODP	Tue, Apr 13, 2021	42.75	43.13	40.70	42.24
7272	NASDAQ	ODP	Mon, Apr 12, 2021	42.90	43.66	41.64	43.00
7271	NASDAQ	ODP	Fri, Apr 9, 2021	42.48	43.15	41.70	43.08
7270	NASDAQ	ODP	Thu, Apr 8, 2021	41.58	42.87	41.02	42.66
7269	NASDAQ	ODP	Wed, Apr 7, 2021	43.30	43.30	41.41	41.80
7268	NASDAQ	ODP	Tue, Apr 6, 2021	42.71	43.38	42.12	43.00
7267	NASDAQ	ODP	Mon, Apr 5, 2021	43.32	43.61	42.15	43.00
7266	NASDAQ	ODP	Thu, Apr 1, 2021	43.33	44.20	42.35	43.00
7265	NASDAQ	ODP	Wed, Mar 31, 2021	41.06	43.86	39.92	43.29
7264	NASDAQ	ODP	Tue, Mar 30, 2021	41.84	43.15	40.52	40.65
7263	NASDAQ	ODP	Mon, Mar 29, 2021	40.14	42.16	39.53	41.47
7262	NASDAQ	ODP	Fri, Mar 26, 2021	36.89	40.59	36.89	40.17
7261	NASDAQ	ODP	Thu, Mar 25, 2021	34.53	37.28	34.02	36.85
7260	NASDAQ	ODP	Wed, Mar 24, 2021	35.86	36.61	34.79	34.83
7259	NASDAQ	ODP	Tue, Mar 23, 2021	36.55	37.35	35.58	35.62
7258	NASDAQ	ODP	Mon, Mar 22, 2021	38.75	38.75	36.70	37.07
7257	NASDAQ	ODP	Fri, Mar 19, 2021	37.85	38.74	37.18	38.30
7256	NASDAQ	ODP	Thu, Mar 18, 2021	38.41	40.28	38.27	38.41
7255	NASDAQ	ODP	Wed, Mar 17, 2021	37.50	38.55	36.85	38.32
7254	NASDAQ	ODP	Tue, Mar 16, 2021	39.40	39.40	37.63	38.03
7253	NASDAQ	ODP	Mon, Mar 15, 2021	39.88	40.31	39.14	39.61
7252	NASDAQ	ODP	Fri, Mar 12, 2021	39.06	40.74	39.05	40.02
7251	NASDAQ	ODP	Thu, Mar 11, 2021	38.70	40.15	38.49	39.46
7250	NASDAQ	ODP	Wed, Mar 10, 2021	40.48	41.36	39.31	39.92
7249	NASDAQ	ODP	Tue, Mar 9, 2021	41.10	41.10	39.59	40.81
7248	NASDAQ	ODP	Mon, Mar 8, 2021	38.20	40.64	38.20	40.03
7247	NASDAQ	ODP	Fri, Mar 5, 2021	39.63	39.63	36.66	37.88
7246	NASDAQ	ODP	Thu, Mar 4, 2021	40.02	41.37	38.22	38.50
7245	NASDAQ	ODP	Wed, Mar 3, 2021	38.96	41.04	38.78	40.19
7244	NASDAQ	ODP	Tue, Mar 2, 2021	40.48	41.37	38.68	38.72
7243	NASDAQ	ODP	Mon, Mar 1, 2021	39.39	41.25	38.72	41.18
7242	NASDAQ	ODP	Fri, Feb 26, 2021	39.80	40.62	38.27	38.27
7241	NASDAQ	ODP	Thu, Feb 25, 2021	41.81	43.20	39.50	39.63
7240	NASDAQ	ODP	Wed, Feb 24, 2021	42.85	43.94	40.43	41.40
7239	NASDAQ	ODP	Tue, Feb 23, 2021	45.38	46.01	44.42	45.51
7238	NASDAQ	ODP	Mon, Feb 22, 2021	44.12	45.52	43.26	45.39
7237	NASDAQ	ODP	Fri, Feb 19, 2021	44.68	46.06	43.99	45.00
7236	NASDAQ	ODP	Thu, Feb 18, 2021	43.58	44.97	41.12	44.18
7235	NASDAQ	ODP	Wed, Feb 17, 2021	43.69	45.50	43.05	43.78
7234	NASDAQ	ODP	Tue, Feb 16, 2021	44.25	44.88	43.51	43.97
7233	NASDAQ	ODP	Fri, Feb 12, 2021	45.08	45.44	43.80	44.25
7232	NASDAQ	ODP	Thu, Feb 11, 2021	45.15	46.17	44.34	45.58
7231	NASDAQ	ODP	Wed, Feb 10, 2021	45.36	45.86	44.61	45.13
7230	NASDAQ	ODP	Tue, Feb 9, 2021	47.46	47.46	44.11	45.19
7229	NASDAQ	ODP	Mon, Feb 8, 2021	46.79	48.24	46.19	47.50
7228	NASDAQ	ODP	Fri, Feb 5, 2021	46.94	46.96	45.40	46.77
7227	NASDAQ	ODP	Thu, Feb 4, 2021	44.73	46.99	44.40	46.75
7226	NASDAQ	ODP	Wed, Feb 3, 2021	44.41	44.92	43.08	44.65
7225	NASDAQ	ODP	Tue, Feb 2, 2021	43.93	45.22	43.24	44.59
7224	NASDAQ	ODP	Mon, Feb 1, 2021	43.07	44.10	41.99	43.90
7223	NASDAQ	ODP	Fri, Jan 29, 2021	42.03	44.70	42.03	42.69
7222	NASDAQ	ODP	Thu, Jan 28, 2021	42.68	43.58	41.41	42.87
7221	NASDAQ	ODP	Wed, Jan 27, 2021	46.12	46.41	42.75	43.24
7220	NASDAQ	ODP	Tue, Jan 26, 2021	48.07	48.08	46.41	46.76
7219	NASDAQ	ODP	Mon, Jan 25, 2021	47.62	48.12	46.07	47.48
7218	NASDAQ	ODP	Fri, Jan 22, 2021	45.72	47.72	45.50	47.51
7217	NASDAQ	ODP	Thu, Jan 21, 2021	46.11	46.73	45.50	46.44
7216	NASDAQ	ODP	Wed, Jan 20, 2021	46.20	47.41	45.85	46.18
7215	NASDAQ	ODP	Tue, Jan 19, 2021	45.25	46.25	44.60	45.93
7214	NASDAQ	ODP	Fri, Jan 15, 2021	45.62	45.93	43.50	45.86
7213	NASDAQ	ODP	Thu, Jan 14, 2021	45.81	47.64	44.75	45.93
7212	NASDAQ	ODP	Wed, Jan 13, 2021	44.82	45.88	44.40	45.07
7211	NASDAQ	ODP	Tue, Jan 12, 2021	43.85	46.67	43.30	45.90
7210	NASDAQ	ODP	Mon, Jan 11, 2021	41.00	44.62	40.95	44.14
7209	NASDAQ	ODP	Fri, Jan 8, 2021	37.39	38.42	35.75	36.96
7208	NASDAQ	ODP	Thu, Jan 7, 2021	36.56	37.50	35.58	37.02
7207	NASDAQ	ODP	Wed, Jan 6, 2021	32.41	37.60	32.41	35.59
7206	NASDAQ	ODP	Tue, Jan 5, 2021	30.29	32.36	30.23	32.03
7205	NASDAQ	ODP	Mon, Jan 4, 2021	29.31	30.39	28.55	30.30
7204	NASDAQ	ODP	Thu, Dec 31, 2020	28.53	29.45	27.97	29.30
7203	NASDAQ	ODP	Wed, Dec 30, 2020	29.40	29.82	28.45	28.46
7202	NASDAQ	ODP	Tue, Dec 29, 2020	30.18	30.18	29.03	29.21
7201	NASDAQ	ODP	Mon, Dec 28, 2020	29.02	30.98	28.79	29.69
7200	NASDAQ	ODP	Thu, Dec 24, 2020	28.73	28.73	28.16	28.63
7199	NASDAQ	ODP	Wed, Dec 23, 2020	28.67	28.67	28.07	28.51
7198	NASDAQ	ODP	Tue, Dec 22, 2020	28.80	28.92	27.60	28.21
7197	NASDAQ	ODP	Mon, Dec 21, 2020	27.80	28.82	27.50	28.73
7196	NASDAQ	ODP	Fri, Dec 18, 2020	28.15	29.12	28.15	28.52
7195	NASDAQ	ODP	Thu, Dec 17, 2020	27.49	28.53	27.10	28.35
7194	NASDAQ	ODP	Wed, Dec 16, 2020	28.32	28.72	27.30	27.33
7193	NASDAQ	ODP	Tue, Dec 15, 2020	27.07	28.08	26.97	28.04
7192	NASDAQ	ODP	Mon, Dec 14, 2020	27.04	27.31	26.65	27.00
7191	NASDAQ	ODP	Fri, Dec 11, 2020	26.16	26.73	26.16	26.56
7190	NASDAQ	ODP	Thu, Dec 10, 2020	26.52	27.06	26.21	26.62
7189	NASDAQ	ODP	Wed, Dec 9, 2020	27.93	28.05	26.79	27.00
7188	NASDAQ	ODP	Tue, Dec 8, 2020	27.53	28.02	27.39	27.52
7187	NASDAQ	ODP	Mon, Dec 7, 2020	28.08	28.08	27.01	27.75
7186	NASDAQ	ODP	Fri, Dec 4, 2020	28.00	28.28	27.62	28.16
7185	NASDAQ	ODP	Thu, Dec 3, 2020	27.84	28.56	27.45	27.49
7184	NASDAQ	ODP	Wed, Dec 2, 2020	28.42	28.48	27.56	27.68
7183	NASDAQ	ODP	Tue, Dec 1, 2020	29.22	29.25	28.31	28.52
7182	NASDAQ	ODP	Mon, Nov 30, 2020	29.13	29.16	28.06	28.67
7181	NASDAQ	ODP	Fri, Nov 27, 2020	29.61	29.79	28.66	29.24
7180	NASDAQ	ODP	Wed, Nov 25, 2020	30.00	30.07	29.38	29.74
7179	NASDAQ	ODP	Tue, Nov 24, 2020	29.44	30.47	29.16	30.16
7178	NASDAQ	ODP	Mon, Nov 23, 2020	29.50	29.50	28.86	29.10
7177	NASDAQ	ODP	Fri, Nov 20, 2020	28.95	29.54	28.65	28.73
7176	NASDAQ	ODP	Thu, Nov 19, 2020	29.35	29.56	28.45	29.22
7175	NASDAQ	ODP	Wed, Nov 18, 2020	28.46	30.89	28.46	29.43
7174	NASDAQ	ODP	Tue, Nov 17, 2020	26.72	28.30	26.51	28.12
7173	NASDAQ	ODP	Mon, Nov 16, 2020	26.15	27.58	26.02	27.18
7172	NASDAQ	ODP	Fri, Nov 13, 2020	24.50	25.44	23.74	25.34
7171	NASDAQ	ODP	Thu, Nov 12, 2020	25.19	25.26	23.90	24.11
7170	NASDAQ	ODP	Wed, Nov 11, 2020	25.35	25.80	24.79	25.18
7169	NASDAQ	ODP	Tue, Nov 10, 2020	24.53	25.83	24.34	25.66
7168	NASDAQ	ODP	Mon, Nov 9, 2020	25.93	27.31	23.22	24.49
7167	NASDAQ	ODP	Fri, Nov 6, 2020	24.81	24.81	23.95	24.28
7166	NASDAQ	ODP	Thu, Nov 5, 2020	23.46	25.62	22.42	24.90
7165	NASDAQ	ODP	Wed, Nov 4, 2020	20.91	21.57	20.53	21.04
7164	NASDAQ	ODP	Tue, Nov 3, 2020	20.60	21.41	20.60	21.30
7163	NASDAQ	ODP	Mon, Nov 2, 2020	19.85	20.76	19.63	20.18
7162	NASDAQ	ODP	Fri, Oct 30, 2020	19.59	19.70	19.12	19.50
7161	NASDAQ	ODP	Thu, Oct 29, 2020	19.04	19.90	18.76	19.68
7160	NASDAQ	ODP	Wed, Oct 28, 2020	20.27	20.36	19.10	19.25
7159	NASDAQ	ODP	Tue, Oct 27, 2020	21.34	21.59	20.87	20.88
7158	NASDAQ	ODP	Mon, Oct 26, 2020	21.83	22.13	21.20	21.49
7157	NASDAQ	ODP	Fri, Oct 23, 2020	22.37	22.37	21.91	22.29
7156	NASDAQ	ODP	Thu, Oct 22, 2020	22.01	22.27	21.15	22.17
7155	NASDAQ	ODP	Wed, Oct 21, 2020	21.75	22.11	21.57	21.94
7154	NASDAQ	ODP	Tue, Oct 20, 2020	21.79	22.00	21.40	21.75
7153	NASDAQ	ODP	Mon, Oct 19, 2020	22.69	22.69	21.23	21.45
7152	NASDAQ	ODP	Fri, Oct 16, 2020	22.34	22.95	22.16	22.40
7151	NASDAQ	ODP	Thu, Oct 15, 2020	21.40	22.61	21.18	22.38
7150	NASDAQ	ODP	Wed, Oct 14, 2020	21.97	22.53	21.60	21.64
7149	NASDAQ	ODP	Tue, Oct 13, 2020	21.81	22.30	21.74	21.92
7148	NASDAQ	ODP	Mon, Oct 12, 2020	22.55	22.97	21.63	22.15
7147	NASDAQ	ODP	Fri, Oct 9, 2020	23.50	23.73	22.48	22.63
7146	NASDAQ	ODP	Thu, Oct 8, 2020	22.90	23.25	22.59	23.21
7145	NASDAQ	ODP	Wed, Oct 7, 2020	22.33	23.24	22.11	22.75
7144	NASDAQ	ODP	Tue, Oct 6, 2020	22.28	23.06	21.92	22.03
7143	NASDAQ	ODP	Mon, Oct 5, 2020	20.75	22.22	20.75	22.14
7142	NASDAQ	ODP	Fri, Oct 2, 2020	19.77	20.71	19.41	20.58
7141	NASDAQ	ODP	Thu, Oct 1, 2020	19.41	20.32	19.40	20.21
7140	NASDAQ	ODP	Wed, Sep 30, 2020	18.37	19.49	18.37	19.45
7139	NASDAQ	ODP	Tue, Sep 29, 2020	18.41	18.50	17.86	18.30
7138	NASDAQ	ODP	Mon, Sep 28, 2020	18.62	18.89	18.38	18.45
7137	NASDAQ	ODP	Fri, Sep 25, 2020	18.41	18.57	18.14	18.31
7136	NASDAQ	ODP	Thu, Sep 24, 2020	19.19	19.31	18.47	18.62
7135	NASDAQ	ODP	Wed, Sep 23, 2020	20.87	21.56	19.14	19.21
7134	NASDAQ	ODP	Tue, Sep 22, 2020	20.71	20.87	20.40	20.74
7133	NASDAQ	ODP	Mon, Sep 21, 2020	21.22	21.44	20.16	20.58
7132	NASDAQ	ODP	Fri, Sep 18, 2020	21.95	21.95	21.31	21.62
7131	NASDAQ	ODP	Thu, Sep 17, 2020	21.16	21.89	21.16	21.72
7130	NASDAQ	ODP	Wed, Sep 16, 2020	21.37	21.65	20.87	21.53
7129	NASDAQ	ODP	Tue, Sep 15, 2020	21.32	21.62	21.02	21.22
7128	NASDAQ	ODP	Mon, Sep 14, 2020	21.37	21.66	21.02	21.25
7127	NASDAQ	ODP	Fri, Sep 11, 2020	21.86	21.95	20.92	21.25
7126	NASDAQ	ODP	Thu, Sep 10, 2020	22.78	23.02	21.82	21.89
7125	NASDAQ	ODP	Wed, Sep 9, 2020	22.29	22.62	21.76	22.56
7124	NASDAQ	ODP	Tue, Sep 8, 2020	22.50	22.50	21.70	22.00
7123	NASDAQ	ODP	Fri, Sep 4, 2020	23.35	23.73	22.51	22.69
7122	NASDAQ	ODP	Thu, Sep 3, 2020	23.72	23.95	22.71	23.04
7121	NASDAQ	ODP	Wed, Sep 2, 2020	23.80	23.80	23.19	23.72
7120	NASDAQ	ODP	Tue, Sep 1, 2020	23.41	23.81	23.12	23.75
7119	NASDAQ	ODP	Mon, Aug 31, 2020	23.92	24.09	23.13	23.38
7118	NASDAQ	ODP	Fri, Aug 28, 2020	24.28	24.42	23.14	24.13
7117	NASDAQ	ODP	Thu, Aug 27, 2020	22.99	24.19	22.90	24.07
7116	NASDAQ	ODP	Wed, Aug 26, 2020	21.25	22.91	21.25	22.90
7115	NASDAQ	ODP	Tue, Aug 25, 2020	21.39	21.75	20.85	21.69
7114	NASDAQ	ODP	Mon, Aug 24, 2020	20.66	21.36	20.29	21.32
7113	NASDAQ	ODP	Fri, Aug 21, 2020	20.88	21.07	20.28	20.46
7112	NASDAQ	ODP	Thu, Aug 20, 2020	20.53	20.91	20.25	20.86
7111	NASDAQ	ODP	Wed, Aug 19, 2020	21.17	22.11	20.50	20.91
7110	NASDAQ	ODP	Tue, Aug 18, 2020	21.16	21.28	20.28	21.09
7109	NASDAQ	ODP	Mon, Aug 17, 2020	21.07	21.80	20.67	21.15
7108	NASDAQ	ODP	Fri, Aug 14, 2020	20.33	21.10	19.78	21.08
7107	NASDAQ	ODP	Thu, Aug 13, 2020	19.20	20.26	18.99	20.26
7106	NASDAQ	ODP	Wed, Aug 12, 2020	19.42	19.79	19.27	19.45
7105	NASDAQ	ODP	Tue, Aug 11, 2020	18.90	19.65	18.75	19.29
7104	NASDAQ	ODP	Mon, Aug 10, 2020	18.84	19.21	18.41	18.66
7103	NASDAQ	ODP	Fri, Aug 7, 2020	18.75	19.24	18.35	18.98
7102	NASDAQ	ODP	Thu, Aug 6, 2020	19.81	19.94	18.40	18.70
7101	NASDAQ	ODP	Wed, Aug 5, 2020	20.50	20.50	18.11	20.29
7100	NASDAQ	ODP	Tue, Aug 4, 2020	21.26	21.74	20.53	20.91
7099	NASDAQ	ODP	Mon, Aug 3, 2020	22.14	22.42	20.96	21.28
7098	NASDAQ	ODP	Fri, Jul 31, 2020	21.95	22.25	21.26	22.07
7097	NASDAQ	ODP	Thu, Jul 30, 2020	21.94	22.57	21.68	22.07
7096	NASDAQ	ODP	Wed, Jul 29, 2020	22.18	22.58	21.71	22.20
7095	NASDAQ	ODP	Tue, Jul 28, 2020	22.22	22.92	22.05	22.13
7094	NASDAQ	ODP	Mon, Jul 27, 2020	22.47	22.67	21.71	22.13
7093	NASDAQ	ODP	Fri, Jul 24, 2020	23.67	23.76	22.61	22.74
7092	NASDAQ	ODP	Thu, Jul 23, 2020	23.22	24.30	23.22	23.90
7091	NASDAQ	ODP	Wed, Jul 22, 2020	23.07	23.68	23.07	23.33
7090	NASDAQ	ODP	Tue, Jul 21, 2020	22.99	24.18	22.83	23.25
7089	NASDAQ	ODP	Mon, Jul 20, 2020	23.35	23.53	22.84	23.03
7088	NASDAQ	ODP	Fri, Jul 17, 2020	23.01	23.65	22.51	23.52
7087	NASDAQ	ODP	Thu, Jul 16, 2020	22.07	22.99	21.41	22.98
7086	NASDAQ	ODP	Wed, Jul 15, 2020	20.93	22.47	20.93	22.26
7085	NASDAQ	ODP	Tue, Jul 14, 2020	19.85	20.75	19.46	20.69
7084	NASDAQ	ODP	Mon, Jul 13, 2020	19.99	21.00	19.90	20.05
7083	NASDAQ	ODP	Fri, Jul 10, 2020	20.14	20.26	19.70	19.87
7082	NASDAQ	ODP	Thu, Jul 9, 2020	21.80	21.83	19.89	20.01
7081	NASDAQ	ODP	Wed, Jul 8, 2020	20.68	22.29	20.42	22.07
7080	NASDAQ	ODP	Tue, Jul 7, 2020	21.38	21.65	20.42	20.74
7079	NASDAQ	ODP	Mon, Jul 6, 2020	22.39	22.49	20.77	21.23
7078	NASDAQ	ODP	Thu, Jul 2, 2020	21.21	23.38	21.15	21.89
7077	NASDAQ	ODP	Wed, Jul 1, 2020	20.95	22.87	20.83	22.66
7076	NASDAQ	ODP	Tue, Jun 30, 2020	25.00	25.50	21.20	23.50
7075	NASDAQ	ODP	Mon, Jun 29, 2020	21.20	22.80	20.90	22.60
7074	NASDAQ	ODP	Fri, Jun 26, 2020	23.50	23.55	20.75	21.00
7073	NASDAQ	ODP	Thu, Jun 25, 2020	23.20	23.90	22.70	23.75
7072	NASDAQ	ODP	Wed, Jun 24, 2020	24.00	24.77	22.70	23.00
7071	NASDAQ	ODP	Tue, Jun 23, 2020	24.90	24.95	24.10	24.45
7070	NASDAQ	ODP	Mon, Jun 22, 2020	24.50	25.10	23.87	24.50
7069	NASDAQ	ODP	Fri, Jun 19, 2020	24.00	24.60	22.80	23.00
7068	NASDAQ	ODP	Thu, Jun 18, 2020	23.70	24.40	23.10	24.20
7067	NASDAQ	ODP	Wed, Jun 17, 2020	25.30	25.40	24.00	24.30
7066	NASDAQ	ODP	Tue, Jun 16, 2020	26.00	26.40	24.80	25.25
7065	NASDAQ	ODP	Mon, Jun 15, 2020	24.40	25.45	24.00	25.00
7064	NASDAQ	ODP	Fri, Jun 12, 2020	26.90	26.90	23.90	25.20
7063	NASDAQ	ODP	Thu, Jun 11, 2020	25.30	26.10	24.60	26.00
7062	NASDAQ	ODP	Wed, Jun 10, 2020	27.10	27.40	25.65	26.00
7061	NASDAQ	ODP	Tue, Jun 9, 2020	28.10	28.60	26.35	26.70
7060	NASDAQ	ODP	Mon, Jun 8, 2020	28.20	29.90	27.50	28.80
7059	NASDAQ	ODP	Fri, Jun 5, 2020	27.50	29.80	27.10	27.70
7058	NASDAQ	ODP	Thu, Jun 4, 2020	26.70	27.40	26.20	26.90
7057	NASDAQ	ODP	Wed, Jun 3, 2020	25.60	27.50	25.60	26.60
7056	NASDAQ	ODP	Tue, Jun 2, 2020	25.30	25.90	25.00	25.50
7055	NASDAQ	ODP	Mon, Jun 1, 2020	25.00	25.60	24.70	24.90
7054	NASDAQ	ODP	Fri, May 29, 2020	24.40	25.30	24.00	24.70
7053	NASDAQ	ODP	Thu, May 28, 2020	25.80	25.89	24.30	24.45
7052	NASDAQ	ODP	Wed, May 27, 2020	24.31	26.00	24.30	25.80
7051	NASDAQ	ODP	Tue, May 26, 2020	23.40	25.45	23.00	23.90
7050	NASDAQ	ODP	Fri, May 22, 2020	22.50	23.15	22.10	22.70
7049	NASDAQ	ODP	Thu, May 21, 2020	22.90	23.10	22.20	22.60
7048	NASDAQ	ODP	Wed, May 20, 2020	22.50	23.20	22.20	23.00
7047	NASDAQ	ODP	Tue, May 19, 2020	22.00	22.95	21.55	22.00
7046	NASDAQ	ODP	Mon, May 18, 2020	21.70	23.50	21.70	22.40
7045	NASDAQ	ODP	Fri, May 15, 2020	20.50	23.90	20.20	21.30
7044	NASDAQ	ODP	Thu, May 14, 2020	19.80	20.60	18.50	20.00
7043	NASDAQ	ODP	Wed, May 13, 2020	20.20	20.40	19.75	20.00
7042	NASDAQ	ODP	Tue, May 12, 2020	21.90	22.25	19.80	20.10
7041	NASDAQ	ODP	Mon, May 11, 2020	20.40	22.20	20.40	22.10
7040	NASDAQ	ODP	Fri, May 8, 2020	20.40	21.30	19.70	20.60
7039	NASDAQ	ODP	Thu, May 7, 2020	21.50	21.70	19.60	20.10
7038	NASDAQ	ODP	Wed, May 6, 2020	20.00	22.50	20.00	21.30
7037	NASDAQ	ODP	Tue, May 5, 2020	20.60	20.60	18.50	18.50
7036	NASDAQ	ODP	Mon, May 4, 2020	19.30	20.00	19.00	20.00
7035	NASDAQ	ODP	Fri, May 1, 2020	21.40	21.75	18.45	20.00
7034	NASDAQ	ODP	Thu, Apr 30, 2020	21.40	22.60	20.60	22.20
7033	NASDAQ	ODP	Wed, Apr 29, 2020	22.60	24.05	21.80	21.90
7032	NASDAQ	ODP	Tue, Apr 28, 2020	20.70	22.40	20.10	22.05
7031	NASDAQ	ODP	Mon, Apr 27, 2020	17.80	21.00	17.80	20.35
7030	NASDAQ	ODP	Fri, Apr 24, 2020	17.90	18.10	17.50	17.70
7029	NASDAQ	ODP	Thu, Apr 23, 2020	18.40	18.90	17.50	17.80
7028	NASDAQ	ODP	Wed, Apr 22, 2020	18.20	18.40	17.80	18.40
7027	NASDAQ	ODP	Tue, Apr 21, 2020	17.80	18.50	17.80	18.10
7026	NASDAQ	ODP	Mon, Apr 20, 2020	18.80	19.10	18.10	18.65
7025	NASDAQ	ODP	Fri, Apr 17, 2020	18.40	19.80	18.30	19.20
7024	NASDAQ	ODP	Thu, Apr 16, 2020	17.80	18.40	17.40	17.90
7023	NASDAQ	ODP	Wed, Apr 15, 2020	17.60	18.55	17.10	17.80
7022	NASDAQ	ODP	Tue, Apr 14, 2020	18.00	18.50	17.40	18.50
7021	NASDAQ	ODP	Mon, Apr 13, 2020	18.20	18.27	17.10	17.70
7020	NASDAQ	ODP	Thu, Apr 9, 2020	18.60	19.50	17.65	18.60
7019	NASDAQ	ODP	Wed, Apr 8, 2020	17.80	19.20	17.30	18.40
7018	NASDAQ	ODP	Tue, Apr 7, 2020	18.09	18.90	17.00	17.45
7017	NASDAQ	ODP	Mon, Apr 6, 2020	16.70	17.80	16.30	17.70
7016	NASDAQ	ODP	Fri, Apr 3, 2020	16.10	16.70	15.40	16.20
7015	NASDAQ	ODP	Thu, Apr 2, 2020	16.10	16.85	15.20	16.20
7014	NASDAQ	ODP	Wed, Apr 1, 2020	16.10	17.30	15.50	15.80
7013	NASDAQ	ODP	Tue, Mar 31, 2020	15.90	16.95	15.50	16.40
7012	NASDAQ	ODP	Mon, Mar 30, 2020	15.60	16.60	15.10	15.90
7011	NASDAQ	ODP	Fri, Mar 27, 2020	17.60	18.60	14.80	16.20
7010	NASDAQ	ODP	Thu, Mar 26, 2020	16.40	19.00	16.10	19.00
7009	NASDAQ	ODP	Wed, Mar 25, 2020	14.90	17.66	14.60	16.50
7008	NASDAQ	ODP	Tue, Mar 24, 2020	15.30	15.50	14.30	14.60
7007	NASDAQ	ODP	Mon, Mar 23, 2020	17.80	17.85	13.60	14.00
7006	NASDAQ	ODP	Fri, Mar 20, 2020	17.90	18.90	16.20	17.60
7005	NASDAQ	ODP	Thu, Mar 19, 2020	17.30	19.40	17.10	18.00
7004	NASDAQ	ODP	Wed, Mar 18, 2020	18.30	18.70	15.70	17.60
7003	NASDAQ	ODP	Tue, Mar 17, 2020	16.30	19.50	15.40	18.90
7002	NASDAQ	ODP	Mon, Mar 16, 2020	16.30	16.50	15.40	16.50
7001	NASDAQ	ODP	Fri, Mar 13, 2020	18.80	19.30	16.50	18.30
7000	NASDAQ	ODP	Thu, Mar 12, 2020	18.00	18.70	16.60	17.60
6999	NASDAQ	ODP	Wed, Mar 11, 2020	19.50	20.60	18.90	19.40
6998	NASDAQ	ODP	Tue, Mar 10, 2020	20.30	21.00	19.20	20.30
6997	NASDAQ	ODP	Mon, Mar 9, 2020	20.70	21.05	19.00	19.30
6996	NASDAQ	ODP	Fri, Mar 6, 2020	22.50	23.10	21.80	22.70
6995	NASDAQ	ODP	Thu, Mar 5, 2020	24.40	24.80	22.40	22.90
6994	NASDAQ	ODP	Wed, Mar 4, 2020	23.80	24.90	23.20	24.90
6993	NASDAQ	ODP	Tue, Mar 3, 2020	23.70	25.20	23.00	23.40
6992	NASDAQ	ODP	Mon, Mar 2, 2020	23.30	24.40	21.90	24.35
6991	NASDAQ	ODP	Fri, Feb 28, 2020	22.00	23.70	21.50	23.50
6990	NASDAQ	ODP	Thu, Feb 27, 2020	23.80	23.80	20.20	23.00
6989	NASDAQ	ODP	Wed, Feb 26, 2020	25.50	26.20	22.30	23.60
6988	NASDAQ	ODP	Tue, Feb 25, 2020	23.90	24.40	23.30	23.70
6987	NASDAQ	ODP	Mon, Feb 24, 2020	24.20	24.55	22.90	23.65
6986	NASDAQ	ODP	Fri, Feb 21, 2020	26.50	27.25	25.40	25.50
6985	NASDAQ	ODP	Thu, Feb 20, 2020	24.90	27.70	24.90	26.80
6984	NASDAQ	ODP	Wed, Feb 19, 2020	24.50	25.20	24.30	25.00
6983	NASDAQ	ODP	Tue, Feb 18, 2020	24.50	24.65	23.80	24.20
6982	NASDAQ	ODP	Fri, Feb 14, 2020	24.20	24.60	24.00	24.50
6981	NASDAQ	ODP	Thu, Feb 13, 2020	24.10	24.60	23.80	24.20
6980	NASDAQ	ODP	Wed, Feb 12, 2020	24.80	25.50	24.20	24.20
6979	NASDAQ	ODP	Tue, Feb 11, 2020	24.40	25.00	24.30	24.50
6978	NASDAQ	ODP	Mon, Feb 10, 2020	24.30	25.00	23.90	24.25
6977	NASDAQ	ODP	Fri, Feb 7, 2020	24.30	24.50	23.90	24.40
6976	NASDAQ	ODP	Thu, Feb 6, 2020	23.90	25.00	23.70	24.30
6975	NASDAQ	ODP	Wed, Feb 5, 2020	23.90	24.80	23.90	24.00
6974	NASDAQ	ODP	Tue, Feb 4, 2020	23.80	24.10	23.30	23.80
6973	NASDAQ	ODP	Mon, Feb 3, 2020	22.50	23.70	22.20	23.20
6972	NASDAQ	ODP	Fri, Jan 31, 2020	22.40	22.80	21.20	22.20
6971	NASDAQ	ODP	Thu, Jan 30, 2020	23.40	23.50	22.40	22.60
6970	NASDAQ	ODP	Wed, Jan 29, 2020	24.40	24.80	23.30	23.40
6969	NASDAQ	ODP	Tue, Jan 28, 2020	24.00	24.40	23.80	24.40
6968	NASDAQ	ODP	Mon, Jan 27, 2020	24.10	24.70	23.70	23.85
6967	NASDAQ	ODP	Fri, Jan 24, 2020	25.50	25.70	24.80	25.00
6966	NASDAQ	ODP	Thu, Jan 23, 2020	25.00	25.80	24.70	25.70
6965	NASDAQ	ODP	Wed, Jan 22, 2020	25.20	25.30	25.00	25.10
6964	NASDAQ	ODP	Tue, Jan 21, 2020	25.50	26.00	25.00	25.10
6963	NASDAQ	ODP	Fri, Jan 17, 2020	25.10	26.00	24.90	25.90
6962	NASDAQ	ODP	Thu, Jan 16, 2020	24.60	25.10	24.45	24.70
6961	NASDAQ	ODP	Wed, Jan 15, 2020	24.00	24.60	23.90	24.50
6960	NASDAQ	ODP	Tue, Jan 14, 2020	23.70	24.45	23.60	24.20
6959	NASDAQ	ODP	Mon, Jan 13, 2020	23.60	23.80	23.20	23.80
6958	NASDAQ	ODP	Fri, Jan 10, 2020	24.20	24.30	23.40	23.60
6957	NASDAQ	ODP	Thu, Jan 9, 2020	24.70	24.75	24.00	24.25
6956	NASDAQ	ODP	Wed, Jan 8, 2020	23.80	24.85	23.80	24.50
6955	NASDAQ	ODP	Tue, Jan 7, 2020	24.00	24.70	23.20	23.90
6954	NASDAQ	ODP	Mon, Jan 6, 2020	23.70	24.20	23.60	24.05
6953	NASDAQ	ODP	Fri, Jan 3, 2020	26.00	26.20	24.00	24.05
6952	NASDAQ	ODP	Thu, Jan 2, 2020	27.50	27.70	25.80	26.20
6951	NASDAQ	ODP	Tue, Dec 31, 2019	26.20	28.10	26.20	27.40
6950	NASDAQ	ODP	Mon, Dec 30, 2019	26.30	26.75	25.30	26.50
6949	NASDAQ	ODP	Fri, Dec 27, 2019	26.40	26.90	25.70	26.30
6948	NASDAQ	ODP	Thu, Dec 26, 2019	25.50	26.50	25.50	26.30
6947	NASDAQ	ODP	Tue, Dec 24, 2019	24.90	25.80	24.90	25.50
6946	NASDAQ	ODP	Mon, Dec 23, 2019	24.70	25.65	24.70	24.90
6945	NASDAQ	ODP	Fri, Dec 20, 2019	26.60	27.00	24.40	24.60
6944	NASDAQ	ODP	Thu, Dec 19, 2019	26.50	26.90	26.20	26.50
6943	NASDAQ	ODP	Wed, Dec 18, 2019	26.30	26.80	26.25	26.50
6942	NASDAQ	ODP	Tue, Dec 17, 2019	25.50	26.55	25.40	26.30
6941	NASDAQ	ODP	Mon, Dec 16, 2019	24.50	26.10	24.30	25.50
6940	NASDAQ	ODP	Fri, Dec 13, 2019	24.20	25.60	24.10	24.55
6939	NASDAQ	ODP	Thu, Dec 12, 2019	22.50	25.40	22.50	24.80
6938	NASDAQ	ODP	Wed, Dec 11, 2019	23.20	23.30	22.70	22.70
6937	NASDAQ	ODP	Tue, Dec 10, 2019	22.50	23.50	22.50	23.20
6936	NASDAQ	ODP	Mon, Dec 9, 2019	22.30	22.90	22.10	22.75
6935	NASDAQ	ODP	Fri, Dec 6, 2019	22.30	22.60	21.94	22.50
6934	NASDAQ	ODP	Thu, Dec 5, 2019	22.20	22.50	21.90	22.00
6933	NASDAQ	ODP	Wed, Dec 4, 2019	22.00	22.70	21.95	22.30
6932	NASDAQ	ODP	Tue, Dec 3, 2019	22.00	22.40	21.40	21.80
6931	NASDAQ	ODP	Mon, Dec 2, 2019	22.60	22.74	22.00	22.30
6930	NASDAQ	ODP	Fri, Nov 29, 2019	22.70	22.90	22.20	22.30
6929	NASDAQ	ODP	Wed, Nov 27, 2019	22.90	23.20	22.60	22.80
6928	NASDAQ	ODP	Tue, Nov 26, 2019	22.60	23.30	22.30	22.70
6927	NASDAQ	ODP	Mon, Nov 25, 2019	22.50	23.40	22.30	22.50
6926	NASDAQ	ODP	Fri, Nov 22, 2019	23.00	23.50	20.70	22.50
6925	NASDAQ	ODP	Thu, Nov 21, 2019	23.10	24.00	22.10	23.80
6924	NASDAQ	ODP	Wed, Nov 20, 2019	23.80	24.40	23.10	23.30
6923	NASDAQ	ODP	Tue, Nov 19, 2019	24.20	24.50	23.40	23.90
6922	NASDAQ	ODP	Mon, Nov 18, 2019	24.90	24.90	23.70	24.30
6921	NASDAQ	ODP	Fri, Nov 15, 2019	24.10	25.00	23.95	24.90
6920	NASDAQ	ODP	Thu, Nov 14, 2019	24.10	24.70	23.90	24.40
6919	NASDAQ	ODP	Wed, Nov 13, 2019	24.30	24.60	23.60	24.10
6918	NASDAQ	ODP	Tue, Nov 12, 2019	25.60	26.00	24.40	24.40
6917	NASDAQ	ODP	Mon, Nov 11, 2019	25.70	26.30	25.20	25.90
6916	NASDAQ	ODP	Fri, Nov 8, 2019	25.30	26.20	25.30	25.60
6915	NASDAQ	ODP	Thu, Nov 7, 2019	25.00	26.35	24.20	25.40
6914	NASDAQ	ODP	Wed, Nov 6, 2019	23.00	26.80	22.80	25.30
6913	NASDAQ	ODP	Tue, Nov 5, 2019	21.90	22.40	21.50	21.90
6912	NASDAQ	ODP	Mon, Nov 4, 2019	20.30	22.00	20.25	21.80
6911	NASDAQ	ODP	Fri, Nov 1, 2019	20.70	21.50	20.10	20.30
6910	NASDAQ	ODP	Thu, Oct 31, 2019	20.70	20.80	19.90	20.60
6909	NASDAQ	ODP	Wed, Oct 30, 2019	20.70	21.00	20.30	20.80
6908	NASDAQ	ODP	Tue, Oct 29, 2019	20.70	21.10	20.50	20.80
6907	NASDAQ	ODP	Mon, Oct 28, 2019	20.40	21.50	20.40	20.90
6906	NASDAQ	ODP	Fri, Oct 25, 2019	19.70	20.50	19.60	20.40
6905	NASDAQ	ODP	Thu, Oct 24, 2019	20.30	20.30	19.70	19.80
6904	NASDAQ	ODP	Wed, Oct 23, 2019	19.70	20.10	19.00	20.10
6903	NASDAQ	ODP	Tue, Oct 22, 2019	19.30	19.80	18.60	19.70
6902	NASDAQ	ODP	Mon, Oct 21, 2019	19.60	19.80	19.10	19.30
6901	NASDAQ	ODP	Fri, Oct 18, 2019	19.70	19.80	19.10	19.30
6900	NASDAQ	ODP	Thu, Oct 17, 2019	19.70	20.10	19.40	19.90
6899	NASDAQ	ODP	Wed, Oct 16, 2019	18.80	19.70	18.80	19.70
6898	NASDAQ	ODP	Tue, Oct 15, 2019	18.90	19.60	18.60	18.85
6897	NASDAQ	ODP	Mon, Oct 14, 2019	18.70	19.15	18.40	18.95
6896	NASDAQ	ODP	Fri, Oct 11, 2019	18.50	19.40	18.15	19.05
6895	NASDAQ	ODP	Thu, Oct 10, 2019	17.40	18.30	17.20	18.30
6894	NASDAQ	ODP	Wed, Oct 9, 2019	17.60	17.70	17.10	17.50
6893	NASDAQ	ODP	Tue, Oct 8, 2019	17.00	17.60	16.70	17.50
6892	NASDAQ	ODP	Mon, Oct 7, 2019	16.70	17.60	16.62	17.50
6891	NASDAQ	ODP	Fri, Oct 4, 2019	16.60	16.90	16.50	16.90
6890	NASDAQ	ODP	Thu, Oct 3, 2019	16.60	16.90	15.90	16.80
6889	NASDAQ	ODP	Wed, Oct 2, 2019	16.80	17.00	16.25	16.75
6888	NASDAQ	ODP	Tue, Oct 1, 2019	17.50	18.15	16.90	17.10
6887	NASDAQ	ODP	Mon, Sep 30, 2019	16.70	17.80	16.60	17.55
6886	NASDAQ	ODP	Fri, Sep 27, 2019	16.90	17.20	16.50	16.70
6885	NASDAQ	ODP	Thu, Sep 26, 2019	16.70	16.90	16.30	16.80
6884	NASDAQ	ODP	Wed, Sep 25, 2019	16.50	16.90	16.25	16.80
6883	NASDAQ	ODP	Tue, Sep 24, 2019	16.80	17.20	16.60	16.80
6882	NASDAQ	ODP	Mon, Sep 23, 2019	16.20	16.90	15.83	16.70
6881	NASDAQ	ODP	Fri, Sep 20, 2019	14.90	16.50	14.70	16.30
6880	NASDAQ	ODP	Thu, Sep 19, 2019	15.40	15.43	14.80	14.80
6879	NASDAQ	ODP	Wed, Sep 18, 2019	15.50	16.00	14.80	15.30
6878	NASDAQ	ODP	Tue, Sep 17, 2019	17.00	17.05	14.50	15.50
6877	NASDAQ	ODP	Mon, Sep 16, 2019	16.70	17.20	16.60	17.00
6876	NASDAQ	ODP	Fri, Sep 13, 2019	16.60	17.40	16.50	16.80
6875	NASDAQ	ODP	Thu, Sep 12, 2019	17.10	17.40	16.27	16.60
6874	NASDAQ	ODP	Wed, Sep 11, 2019	16.90	17.10	15.90	17.00
6873	NASDAQ	ODP	Tue, Sep 10, 2019	16.00	16.80	15.75	16.80
6872	NASDAQ	ODP	Mon, Sep 9, 2019	15.30	16.10	15.10	15.90
6871	NASDAQ	ODP	Fri, Sep 6, 2019	14.40	15.40	14.40	15.20
6870	NASDAQ	ODP	Thu, Sep 5, 2019	12.90	14.40	12.80	14.30
6869	NASDAQ	ODP	Wed, Sep 4, 2019	12.70	13.00	12.40	12.80
6868	NASDAQ	ODP	Tue, Sep 3, 2019	13.00	13.20	12.40	12.40
6867	NASDAQ	ODP	Fri, Aug 30, 2019	13.70	13.80	13.00	13.00
6866	NASDAQ	ODP	Thu, Aug 29, 2019	12.90	13.50	12.90	13.40
6865	NASDAQ	ODP	Wed, Aug 28, 2019	12.50	13.20	12.30	12.80
6864	NASDAQ	ODP	Tue, Aug 27, 2019	13.10	13.30	12.30	12.50
6863	NASDAQ	ODP	Mon, Aug 26, 2019	13.70	13.90	12.80	13.20
6862	NASDAQ	ODP	Fri, Aug 23, 2019	14.40	14.60	13.30	13.30
6861	NASDAQ	ODP	Thu, Aug 22, 2019	14.80	15.00	14.30	14.50
6860	NASDAQ	ODP	Wed, Aug 21, 2019	14.50	15.20	14.30	14.90
6859	NASDAQ	ODP	Tue, Aug 20, 2019	15.10	15.30	14.20	14.40
6858	NASDAQ	ODP	Mon, Aug 19, 2019	14.60	15.50	14.50	15.10
6857	NASDAQ	ODP	Fri, Aug 16, 2019	13.90	14.60	13.70	14.40
6856	NASDAQ	ODP	Thu, Aug 15, 2019	14.80	14.80	13.30	13.50
6855	NASDAQ	ODP	Wed, Aug 14, 2019	15.10	15.20	14.00	14.40
6854	NASDAQ	ODP	Tue, Aug 13, 2019	15.20	16.40	14.80	15.60
6853	NASDAQ	ODP	Mon, Aug 12, 2019	16.10	16.10	15.00	15.00
6852	NASDAQ	ODP	Fri, Aug 9, 2019	16.50	16.62	15.60	15.90
6851	NASDAQ	ODP	Thu, Aug 8, 2019	17.30	17.48	16.10	16.55
6850	NASDAQ	ODP	Wed, Aug 7, 2019	19.30	19.50	15.60	17.60
6849	NASDAQ	ODP	Tue, Aug 6, 2019	18.10	18.20	16.80	17.50
6848	NASDAQ	ODP	Mon, Aug 5, 2019	18.20	18.40	16.40	17.70
6847	NASDAQ	ODP	Fri, Aug 2, 2019	18.90	19.00	18.40	18.60
6846	NASDAQ	ODP	Thu, Aug 1, 2019	20.30	20.50	18.10	18.70
6845	NASDAQ	ODP	Wed, Jul 31, 2019	19.70	21.00	19.70	20.40
6844	NASDAQ	ODP	Tue, Jul 30, 2019	19.90	20.40	19.50	19.70
6843	NASDAQ	ODP	Mon, Jul 29, 2019	20.00	20.30	19.70	20.20
6842	NASDAQ	ODP	Fri, Jul 26, 2019	19.50	20.10	19.30	20.00
6841	NASDAQ	ODP	Thu, Jul 25, 2019	20.60	20.80	19.30	19.50
6840	NASDAQ	ODP	Wed, Jul 24, 2019	19.70	20.70	19.50	20.50
6839	NASDAQ	ODP	Tue, Jul 23, 2019	19.50	19.80	19.30	19.60
6838	NASDAQ	ODP	Mon, Jul 22, 2019	20.10	20.50	19.00	19.30
6837	NASDAQ	ODP	Fri, Jul 19, 2019	19.70	20.30	19.70	19.90
6836	NASDAQ	ODP	Thu, Jul 18, 2019	20.50	20.50	19.70	19.90
6835	NASDAQ	ODP	Wed, Jul 17, 2019	21.20	21.35	20.20	20.20
6834	NASDAQ	ODP	Tue, Jul 16, 2019	21.60	22.00	21.30	21.40
6833	NASDAQ	ODP	Mon, Jul 15, 2019	21.90	21.90	21.10	21.50
6832	NASDAQ	ODP	Fri, Jul 12, 2019	21.20	22.00	21.10	21.60
6831	NASDAQ	ODP	Thu, Jul 11, 2019	21.20	21.40	20.90	20.90
6830	NASDAQ	ODP	Wed, Jul 10, 2019	21.50	21.55	20.70	21.00
6829	NASDAQ	ODP	Tue, Jul 9, 2019	21.90	22.50	21.10	21.20
6828	NASDAQ	ODP	Mon, Jul 8, 2019	21.50	22.50	21.30	22.00
6827	NASDAQ	ODP	Fri, Jul 5, 2019	20.90	21.85	20.80	21.70
6826	NASDAQ	ODP	Wed, Jul 3, 2019	20.00	21.20	20.00	21.20
6825	NASDAQ	ODP	Tue, Jul 2, 2019	20.00	20.30	19.80	19.90
6824	NASDAQ	ODP	Mon, Jul 1, 2019	20.80	21.20	19.50	20.10
6823	NASDAQ	ODP	Fri, Jun 28, 2019	19.60	20.90	19.60	20.60
6822	NASDAQ	ODP	Thu, Jun 27, 2019	18.60	19.50	18.60	19.50
6821	NASDAQ	ODP	Wed, Jun 26, 2019	18.60	19.20	18.40	18.60
6820	NASDAQ	ODP	Tue, Jun 25, 2019	19.00	19.20	18.30	18.30
6819	NASDAQ	ODP	Mon, Jun 24, 2019	20.10	20.40	18.80	18.80
6818	NASDAQ	ODP	Fri, Jun 21, 2019	19.40	20.60	19.10	20.10
6817	NASDAQ	ODP	Thu, Jun 20, 2019	19.40	19.70	19.10	19.60
6816	NASDAQ	ODP	Wed, Jun 19, 2019	19.20	19.20	18.80	19.10
6815	NASDAQ	ODP	Tue, Jun 18, 2019	18.90	19.45	18.60	19.10
6814	NASDAQ	ODP	Mon, Jun 17, 2019	19.50	19.50	18.50	18.70
6813	NASDAQ	ODP	Fri, Jun 14, 2019	19.40	19.50	19.00	19.00
6812	NASDAQ	ODP	Thu, Jun 13, 2019	19.00	19.70	18.90	19.40
6811	NASDAQ	ODP	Wed, Jun 12, 2019	19.90	19.90	18.80	18.80
6810	NASDAQ	ODP	Tue, Jun 11, 2019	20.80	20.80	19.60	19.70
6809	NASDAQ	ODP	Mon, Jun 10, 2019	20.20	20.65	20.10	20.50
6808	NASDAQ	ODP	Fri, Jun 7, 2019	20.20	20.30	19.70	19.90
6807	NASDAQ	ODP	Thu, Jun 6, 2019	20.20	20.30	19.10	20.00
6806	NASDAQ	ODP	Wed, Jun 5, 2019	21.10	21.10	19.70	19.70
6805	NASDAQ	ODP	Tue, Jun 4, 2019	19.90	21.00	19.75	21.00
6804	NASDAQ	ODP	Mon, Jun 3, 2019	19.60	19.80	19.00	19.70
6803	NASDAQ	ODP	Fri, May 31, 2019	19.40	19.60	18.90	19.60
6802	NASDAQ	ODP	Thu, May 30, 2019	19.70	19.90	19.30	19.70
6801	NASDAQ	ODP	Wed, May 29, 2019	19.70	20.00	19.00	19.60
6800	NASDAQ	ODP	Tue, May 28, 2019	20.10	20.20	19.50	20.00
6799	NASDAQ	ODP	Fri, May 24, 2019	20.20	20.20	19.30	20.00
6798	NASDAQ	ODP	Thu, May 23, 2019	20.10	20.30	19.20	19.90
6797	NASDAQ	ODP	Wed, May 22, 2019	20.50	20.60	20.00	20.20
6796	NASDAQ	ODP	Tue, May 21, 2019	20.80	20.85	20.40	20.50
6795	NASDAQ	ODP	Mon, May 20, 2019	20.60	20.90	20.00	20.60
6794	NASDAQ	ODP	Fri, May 17, 2019	20.90	21.40	20.50	20.60
6793	NASDAQ	ODP	Thu, May 16, 2019	21.60	22.00	21.00	21.30
6792	NASDAQ	ODP	Wed, May 15, 2019	21.00	21.50	20.80	21.50
6791	NASDAQ	ODP	Tue, May 14, 2019	20.70	21.30	20.50	21.20
6790	NASDAQ	ODP	Mon, May 13, 2019	21.10	21.10	20.00	20.50
6789	NASDAQ	ODP	Fri, May 10, 2019	20.80	21.90	20.60	21.60
6788	NASDAQ	ODP	Thu, May 9, 2019	21.10	21.30	19.80	20.90
6787	NASDAQ	ODP	Wed, May 8, 2019	23.00	23.10	21.70	22.10
6786	NASDAQ	ODP	Tue, May 7, 2019	23.50	23.64	22.30	22.40
6785	NASDAQ	ODP	Mon, May 6, 2019	24.10	24.40	23.60	23.60
6784	NASDAQ	ODP	Fri, May 3, 2019	24.40	24.90	23.90	24.50
6783	NASDAQ	ODP	Thu, May 2, 2019	23.90	24.50	23.70	24.30
6782	NASDAQ	ODP	Wed, May 1, 2019	23.80	24.40	23.70	23.90
6781	NASDAQ	ODP	Tue, Apr 30, 2019	24.80	24.95	24.00	24.00
6780	NASDAQ	ODP	Mon, Apr 29, 2019	24.60	25.30	24.20	24.90
6779	NASDAQ	ODP	Fri, Apr 26, 2019	24.40	24.70	23.90	24.60
6778	NASDAQ	ODP	Thu, Apr 25, 2019	24.80	24.80	24.00	24.50
6777	NASDAQ	ODP	Wed, Apr 24, 2019	23.80	25.10	23.80	24.70
6776	NASDAQ	ODP	Tue, Apr 23, 2019	23.40	24.30	23.10	23.80
6775	NASDAQ	ODP	Mon, Apr 22, 2019	24.70	24.70	23.15	23.60
6774	NASDAQ	ODP	Thu, Apr 18, 2019	25.20	25.70	24.60	24.60
6773	NASDAQ	ODP	Wed, Apr 17, 2019	25.30	25.70	25.00	25.30
6772	NASDAQ	ODP	Tue, Apr 16, 2019	25.00	25.70	24.80	25.40
6771	NASDAQ	ODP	Mon, Apr 15, 2019	25.40	25.60	24.70	24.90
6770	NASDAQ	ODP	Fri, Apr 12, 2019	26.20	26.60	25.30	25.30
6769	NASDAQ	ODP	Thu, Apr 11, 2019	27.10	27.40	25.80	26.20
6768	NASDAQ	ODP	Wed, Apr 10, 2019	25.90	27.20	25.90	27.00
6767	NASDAQ	ODP	Tue, Apr 9, 2019	25.50	26.60	25.40	25.80
6766	NASDAQ	ODP	Mon, Apr 8, 2019	27.20	27.50	25.60	25.80
6765	NASDAQ	ODP	Fri, Apr 5, 2019	29.20	29.50	26.70	27.20
6764	NASDAQ	ODP	Thu, Apr 4, 2019	32.90	32.90	28.50	28.80
6763	NASDAQ	ODP	Wed, Apr 3, 2019	36.50	37.90	36.20	37.70
6762	NASDAQ	ODP	Tue, Apr 2, 2019	37.20	37.20	35.70	36.10
6761	NASDAQ	ODP	Mon, Apr 1, 2019	36.60	37.40	36.60	37.20
6760	NASDAQ	ODP	Fri, Mar 29, 2019	37.30	37.60	36.00	36.30
6759	NASDAQ	ODP	Thu, Mar 28, 2019	37.10	37.70	36.85	37.20
6758	NASDAQ	ODP	Wed, Mar 27, 2019	36.40	37.40	36.05	37.10
6757	NASDAQ	ODP	Tue, Mar 26, 2019	36.40	37.35	36.05	36.20
6756	NASDAQ	ODP	Mon, Mar 25, 2019	35.00	36.50	34.90	36.20
6755	NASDAQ	ODP	Fri, Mar 22, 2019	35.60	36.20	34.90	35.20
6754	NASDAQ	ODP	Thu, Mar 21, 2019	34.60	36.00	33.60	35.80
6753	NASDAQ	ODP	Wed, Mar 20, 2019	34.80	35.40	34.30	34.40
6752	NASDAQ	ODP	Tue, Mar 19, 2019	34.70	35.10	34.20	35.10
6751	NASDAQ	ODP	Mon, Mar 18, 2019	33.20	34.80	33.10	34.70
6750	NASDAQ	ODP	Fri, Mar 15, 2019	32.90	33.80	32.40	33.60
6749	NASDAQ	ODP	Thu, Mar 14, 2019	35.40	35.40	32.10	32.90
6748	NASDAQ	ODP	Wed, Mar 13, 2019	33.50	35.40	33.30	35.40
6747	NASDAQ	ODP	Tue, Mar 12, 2019	33.50	33.90	33.10	33.60
6746	NASDAQ	ODP	Mon, Mar 11, 2019	33.20	33.90	33.10	33.50
6745	NASDAQ	ODP	Fri, Mar 8, 2019	33.10	33.40	32.30	33.30
6744	NASDAQ	ODP	Thu, Mar 7, 2019	33.30	33.60	31.90	33.30
6743	NASDAQ	ODP	Wed, Mar 6, 2019	34.30	34.90	33.20	33.20
6742	NASDAQ	ODP	Tue, Mar 5, 2019	35.00	35.80	34.20	34.70
6741	NASDAQ	ODP	Mon, Mar 4, 2019	37.80	38.20	34.55	34.90
6740	NASDAQ	ODP	Fri, Mar 1, 2019	35.30	36.40	34.90	35.60
6739	NASDAQ	ODP	Thu, Feb 28, 2019	35.20	35.80	34.00	34.70
6738	NASDAQ	ODP	Wed, Feb 27, 2019	33.00	36.76	31.50	35.80
6737	NASDAQ	ODP	Tue, Feb 26, 2019	33.20	33.60	32.60	32.70
6736	NASDAQ	ODP	Mon, Feb 25, 2019	33.40	33.80	33.00	33.00
6735	NASDAQ	ODP	Fri, Feb 22, 2019	34.10	34.20	32.80	33.50
6734	NASDAQ	ODP	Thu, Feb 21, 2019	33.70	34.05	33.30	33.70
6733	NASDAQ	ODP	Wed, Feb 20, 2019	33.00	34.10	32.75	33.70
6732	NASDAQ	ODP	Tue, Feb 19, 2019	33.00	34.00	32.70	33.10
6731	NASDAQ	ODP	Fri, Feb 15, 2019	33.30	34.10	32.80	33.40
6730	NASDAQ	ODP	Thu, Feb 14, 2019	33.50	34.30	32.40	33.30
6729	NASDAQ	ODP	Wed, Feb 13, 2019	31.60	34.60	31.36	33.70
6728	NASDAQ	ODP	Tue, Feb 12, 2019	31.90	32.30	31.35	31.50
6727	NASDAQ	ODP	Mon, Feb 11, 2019	30.70	32.20	30.70	31.80
6726	NASDAQ	ODP	Fri, Feb 8, 2019	31.00	31.60	30.90	30.90
6725	NASDAQ	ODP	Thu, Feb 7, 2019	30.60	31.50	30.20	31.30
6724	NASDAQ	ODP	Wed, Feb 6, 2019	30.50	31.00	30.25	30.90
6723	NASDAQ	ODP	Tue, Feb 5, 2019	30.00	30.70	29.70	30.50
6722	NASDAQ	ODP	Mon, Feb 4, 2019	29.40	29.90	29.00	29.80
6721	NASDAQ	ODP	Fri, Feb 1, 2019	29.70	29.90	28.90	29.40
6720	NASDAQ	ODP	Thu, Jan 31, 2019	29.40	29.70	29.00	29.50
6719	NASDAQ	ODP	Wed, Jan 30, 2019	29.50	29.80	28.90	29.40
6718	NASDAQ	ODP	Tue, Jan 29, 2019	29.60	30.00	29.20	29.30
6717	NASDAQ	ODP	Mon, Jan 28, 2019	30.10	30.30	28.90	29.40
6716	NASDAQ	ODP	Fri, Jan 25, 2019	29.90	30.50	29.58	30.30
6715	NASDAQ	ODP	Thu, Jan 24, 2019	29.30	29.80	29.10	29.70
6714	NASDAQ	ODP	Wed, Jan 23, 2019	29.30	29.60	28.50	29.20
6713	NASDAQ	ODP	Tue, Jan 22, 2019	29.80	30.10	29.00	29.00
6712	NASDAQ	ODP	Fri, Jan 18, 2019	30.30	30.30	29.50	29.90
6711	NASDAQ	ODP	Thu, Jan 17, 2019	30.00	30.50	29.30	30.20
6710	NASDAQ	ODP	Wed, Jan 16, 2019	29.90	30.20	29.40	30.00
6709	NASDAQ	ODP	Tue, Jan 15, 2019	29.80	29.90	29.10	29.80
6708	NASDAQ	ODP	Mon, Jan 14, 2019	29.40	29.80	29.10	29.50
6707	NASDAQ	ODP	Fri, Jan 11, 2019	29.40	29.60	28.80	29.40
6706	NASDAQ	ODP	Thu, Jan 10, 2019	28.80	30.00	27.80	29.60
6705	NASDAQ	ODP	Wed, Jan 9, 2019	28.10	29.40	27.70	29.10
6704	NASDAQ	ODP	Tue, Jan 8, 2019	28.10	28.60	27.05	28.10
6703	NASDAQ	ODP	Mon, Jan 7, 2019	27.00	28.50	26.80	27.80
6702	NASDAQ	ODP	Fri, Jan 4, 2019	25.80	27.10	25.70	27.00
6701	NASDAQ	ODP	Thu, Jan 3, 2019	26.00	26.20	25.10	25.50
6700	NASDAQ	ODP	Wed, Jan 2, 2019	25.20	26.70	25.00	26.30
6699	NASDAQ	ODP	Mon, Dec 31, 2018	25.60	26.10	25.10	25.80
6698	NASDAQ	ODP	Fri, Dec 28, 2018	24.50	25.70	24.20	25.20
6697	NASDAQ	ODP	Thu, Dec 27, 2018	24.40	24.80	23.00	24.30
6696	NASDAQ	ODP	Wed, Dec 26, 2018	23.60	24.90	22.40	24.90
6695	NASDAQ	ODP	Mon, Dec 24, 2018	21.60	24.20	21.60	23.40
6694	NASDAQ	ODP	Fri, Dec 21, 2018	23.40	24.10	20.80	21.20
6693	NASDAQ	ODP	Thu, Dec 20, 2018	25.50	25.70	23.20	23.30
6692	NASDAQ	ODP	Wed, Dec 19, 2018	26.30	27.00	25.40	25.50
6691	NASDAQ	ODP	Tue, Dec 18, 2018	26.20	27.10	26.00	26.10
6690	NASDAQ	ODP	Mon, Dec 17, 2018	27.60	27.76	25.50	25.80
6689	NASDAQ	ODP	Fri, Dec 14, 2018	28.40	28.80	27.30	27.50
6688	NASDAQ	ODP	Thu, Dec 13, 2018	29.70	29.80	28.20	28.40
6687	NASDAQ	ODP	Wed, Dec 12, 2018	29.90	30.30	29.10	29.40
6686	NASDAQ	ODP	Tue, Dec 11, 2018	29.40	30.00	29.00	29.40
6685	NASDAQ	ODP	Mon, Dec 10, 2018	29.40	29.60	28.05	28.90
6684	NASDAQ	ODP	Fri, Dec 7, 2018	31.20	31.20	29.10	29.40
6683	NASDAQ	ODP	Thu, Dec 6, 2018	31.10	31.80	30.30	31.20
6682	NASDAQ	ODP	Tue, Dec 4, 2018	32.40	32.80	30.80	31.40
6681	NASDAQ	ODP	Mon, Dec 3, 2018	32.90	33.00	32.00	32.50
6680	NASDAQ	ODP	Fri, Nov 30, 2018	32.90	33.15	31.80	32.30
6679	NASDAQ	ODP	Thu, Nov 29, 2018	32.40	33.10	31.80	32.90
6678	NASDAQ	ODP	Wed, Nov 28, 2018	32.30	33.10	32.05	32.50
6677	NASDAQ	ODP	Tue, Nov 27, 2018	31.40	32.00	31.10	32.00
6676	NASDAQ	ODP	Mon, Nov 26, 2018	31.00	32.10	31.00	31.60
6675	NASDAQ	ODP	Fri, Nov 23, 2018	31.60	31.70	30.60	30.70
6674	NASDAQ	ODP	Wed, Nov 21, 2018	29.20	31.60	29.00	31.60
6673	NASDAQ	ODP	Tue, Nov 20, 2018	30.20	30.20	28.30	29.10
6672	NASDAQ	ODP	Mon, Nov 19, 2018	30.70	31.00	29.00	29.30
6671	NASDAQ	ODP	Fri, Nov 16, 2018	30.50	31.10	29.90	31.00
6670	NASDAQ	ODP	Thu, Nov 15, 2018	31.20	31.30	30.30	31.00
6669	NASDAQ	ODP	Wed, Nov 14, 2018	32.50	33.40	31.20	31.30
6668	NASDAQ	ODP	Tue, Nov 13, 2018	32.30	32.60	31.60	32.50
6667	NASDAQ	ODP	Mon, Nov 12, 2018	32.70	32.80	32.00	32.10
6666	NASDAQ	ODP	Fri, Nov 9, 2018	32.80	34.10	32.50	32.50
6665	NASDAQ	ODP	Thu, Nov 8, 2018	34.20	36.30	33.60	33.70
6664	NASDAQ	ODP	Wed, Nov 7, 2018	30.00	34.90	29.80	34.10
6663	NASDAQ	ODP	Tue, Nov 6, 2018	26.90	27.50	26.80	27.50
6662	NASDAQ	ODP	Mon, Nov 5, 2018	27.00	27.30	26.40	26.80
6661	NASDAQ	ODP	Fri, Nov 2, 2018	26.50	27.20	26.50	26.80
6660	NASDAQ	ODP	Thu, Nov 1, 2018	25.90	26.50	25.60	26.30
6659	NASDAQ	ODP	Wed, Oct 31, 2018	26.00	26.30	25.50	25.60
6658	NASDAQ	ODP	Tue, Oct 30, 2018	25.20	26.40	25.20	25.80
6657	NASDAQ	ODP	Mon, Oct 29, 2018	25.80	26.50	25.00	25.30
6656	NASDAQ	ODP	Fri, Oct 26, 2018	25.50	25.80	24.70	25.40
6655	NASDAQ	ODP	Thu, Oct 25, 2018	25.80	26.40	25.10	25.80
6654	NASDAQ	ODP	Wed, Oct 24, 2018	27.00	27.25	25.50	25.50
6653	NASDAQ	ODP	Tue, Oct 23, 2018	26.70	27.30	26.00	27.00
6652	NASDAQ	ODP	Mon, Oct 22, 2018	26.80	27.10	26.35	26.90
6651	NASDAQ	ODP	Fri, Oct 19, 2018	27.60	28.00	26.50	26.50
6650	NASDAQ	ODP	Thu, Oct 18, 2018	27.70	28.00	27.40	27.80
6649	NASDAQ	ODP	Wed, Oct 17, 2018	28.30	28.60	27.60	27.80
6648	NASDAQ	ODP	Tue, Oct 16, 2018	28.70	28.90	28.10	28.50
6647	NASDAQ	ODP	Mon, Oct 15, 2018	28.30	28.80	27.90	28.30
6646	NASDAQ	ODP	Fri, Oct 12, 2018	28.80	29.00	27.50	28.20
6645	NASDAQ	ODP	Thu, Oct 11, 2018	28.80	29.50	28.10	28.30
6644	NASDAQ	ODP	Wed, Oct 10, 2018	29.50	29.80	28.80	28.80
6643	NASDAQ	ODP	Tue, Oct 9, 2018	29.60	30.05	29.10	29.50
6642	NASDAQ	ODP	Mon, Oct 8, 2018	29.70	30.10	29.40	29.80
6641	NASDAQ	ODP	Fri, Oct 5, 2018	30.00	30.70	29.20	29.60
6640	NASDAQ	ODP	Thu, Oct 4, 2018	30.30	30.50	29.60	30.00
6639	NASDAQ	ODP	Wed, Oct 3, 2018	30.30	30.70	29.85	30.20
6638	NASDAQ	ODP	Tue, Oct 2, 2018	31.40	31.60	29.70	29.90
6637	NASDAQ	ODP	Mon, Oct 1, 2018	32.30	32.50	31.00	31.30
6636	NASDAQ	ODP	Fri, Sep 28, 2018	32.30	32.80	31.80	32.10
6635	NASDAQ	ODP	Thu, Sep 27, 2018	32.70	32.85	32.20	32.30
6634	NASDAQ	ODP	Wed, Sep 26, 2018	32.40	33.10	32.10	32.50
6633	NASDAQ	ODP	Tue, Sep 25, 2018	33.00	33.10	32.20	32.30
6632	NASDAQ	ODP	Mon, Sep 24, 2018	32.90	33.40	32.60	32.80
6631	NASDAQ	ODP	Fri, Sep 21, 2018	33.00	33.70	32.80	33.10
6630	NASDAQ	ODP	Thu, Sep 20, 2018	33.10	33.50	32.60	32.90
6629	NASDAQ	ODP	Wed, Sep 19, 2018	33.10	33.69	32.80	32.80
6628	NASDAQ	ODP	Tue, Sep 18, 2018	33.70	33.80	33.00	33.20
6627	NASDAQ	ODP	Mon, Sep 17, 2018	32.90	33.80	32.80	33.70
6626	NASDAQ	ODP	Fri, Sep 14, 2018	31.80	33.10	31.60	32.80
6625	NASDAQ	ODP	Thu, Sep 13, 2018	32.00	32.30	31.50	32.00
6624	NASDAQ	ODP	Wed, Sep 12, 2018	31.60	32.00	30.80	31.80
6623	NASDAQ	ODP	Tue, Sep 11, 2018	31.40	31.80	31.00	31.60
6622	NASDAQ	ODP	Mon, Sep 10, 2018	33.40	33.40	31.30	31.60
6621	NASDAQ	ODP	Fri, Sep 7, 2018	33.20	33.75	32.80	33.20
6620	NASDAQ	ODP	Thu, Sep 6, 2018	34.10	34.10	33.00	33.20
6619	NASDAQ	ODP	Wed, Sep 5, 2018	33.80	34.10	33.50	34.00
6618	NASDAQ	ODP	Tue, Sep 4, 2018	33.50	34.10	33.15	34.00
6617	NASDAQ	ODP	Fri, Aug 31, 2018	32.90	33.50	32.50	33.50
6616	NASDAQ	ODP	Thu, Aug 30, 2018	33.00	33.50	32.40	33.00
6615	NASDAQ	ODP	Wed, Aug 29, 2018	33.50	33.60	32.90	33.10
6614	NASDAQ	ODP	Tue, Aug 28, 2018	33.40	33.60	32.70	33.50
6613	NASDAQ	ODP	Mon, Aug 27, 2018	33.70	33.80	33.30	33.40
6612	NASDAQ	ODP	Fri, Aug 24, 2018	33.60	33.60	32.85	33.40
6611	NASDAQ	ODP	Thu, Aug 23, 2018	33.50	33.80	32.50	33.60
6610	NASDAQ	ODP	Wed, Aug 22, 2018	33.20	34.20	33.20	33.70
6609	NASDAQ	ODP	Tue, Aug 21, 2018	33.60	34.40	33.28	33.90
6608	NASDAQ	ODP	Mon, Aug 20, 2018	32.60	33.80	32.10	33.40
6607	NASDAQ	ODP	Fri, Aug 17, 2018	31.30	32.80	30.95	32.40
6606	NASDAQ	ODP	Thu, Aug 16, 2018	31.20	31.60	30.40	31.30
6605	NASDAQ	ODP	Wed, Aug 15, 2018	31.00	31.10	29.60	30.50
6604	NASDAQ	ODP	Tue, Aug 14, 2018	30.00	31.20	30.00	31.20
6603	NASDAQ	ODP	Mon, Aug 13, 2018	30.10	30.20	29.60	30.10
6602	NASDAQ	ODP	Fri, Aug 10, 2018	30.20	30.60	29.60	29.90
6601	NASDAQ	ODP	Thu, Aug 9, 2018	30.10	30.80	29.70	30.30
6600	NASDAQ	ODP	Wed, Aug 8, 2018	29.40	30.40	28.90	30.30
6599	NASDAQ	ODP	Tue, Aug 7, 2018	26.50	30.50	26.20	28.60
6598	NASDAQ	ODP	Mon, Aug 6, 2018	24.80	25.30	24.10	25.20
6597	NASDAQ	ODP	Fri, Aug 3, 2018	24.60	25.20	24.30	24.80
6596	NASDAQ	ODP	Thu, Aug 2, 2018	24.20	24.50	24.00	24.40
6595	NASDAQ	ODP	Wed, Aug 1, 2018	25.10	25.25	24.00	24.40
6594	NASDAQ	ODP	Tue, Jul 31, 2018	25.50	25.70	25.00	25.10
6593	NASDAQ	ODP	Mon, Jul 30, 2018	25.00	25.80	24.80	25.30
6592	NASDAQ	ODP	Fri, Jul 27, 2018	25.60	26.00	24.90	24.90
6591	NASDAQ	ODP	Thu, Jul 26, 2018	26.20	26.70	25.50	25.60
6590	NASDAQ	ODP	Wed, Jul 25, 2018	26.20	26.30	25.50	26.30
6589	NASDAQ	ODP	Tue, Jul 24, 2018	27.00	27.30	26.00	26.10
6588	NASDAQ	ODP	Mon, Jul 23, 2018	27.10	27.40	26.30	26.50
6587	NASDAQ	ODP	Fri, Jul 20, 2018	27.50	27.60	26.95	27.10
6586	NASDAQ	ODP	Thu, Jul 19, 2018	26.90	27.90	26.90	27.50
6585	NASDAQ	ODP	Wed, Jul 18, 2018	27.30	28.00	27.30	27.60
6584	NASDAQ	ODP	Tue, Jul 17, 2018	26.40	27.70	26.40	27.30
6583	NASDAQ	ODP	Mon, Jul 16, 2018	26.20	26.70	26.00	26.30
6582	NASDAQ	ODP	Fri, Jul 13, 2018	26.30	26.75	26.05	26.20
6581	NASDAQ	ODP	Thu, Jul 12, 2018	27.30	27.40	26.00	26.20
6580	NASDAQ	ODP	Wed, Jul 11, 2018	27.40	27.80	26.80	27.00
6579	NASDAQ	ODP	Tue, Jul 10, 2018	28.20	28.60	27.50	27.80
6578	NASDAQ	ODP	Mon, Jul 9, 2018	27.20	28.20	27.15	28.20
6577	NASDAQ	ODP	Fri, Jul 6, 2018	26.60	27.55	26.50	27.00
6576	NASDAQ	ODP	Thu, Jul 5, 2018	25.90	26.80	25.70	26.60
6575	NASDAQ	ODP	Tue, Jul 3, 2018	25.70	26.20	25.45	25.60
6574	NASDAQ	ODP	Mon, Jul 2, 2018	25.30	25.90	25.00	25.60
6573	NASDAQ	ODP	Fri, Jun 29, 2018	26.80	27.00	25.40	25.50
6572	NASDAQ	ODP	Thu, Jun 28, 2018	26.90	27.30	26.10	26.60
6571	NASDAQ	ODP	Wed, Jun 27, 2018	27.80	28.30	26.90	27.00
6570	NASDAQ	ODP	Tue, Jun 26, 2018	28.10	28.30	27.10	27.50
6569	NASDAQ	ODP	Mon, Jun 25, 2018	29.00	29.20	27.80	27.90
6568	NASDAQ	ODP	Fri, Jun 22, 2018	29.30	29.70	28.40	29.00
6567	NASDAQ	ODP	Thu, Jun 21, 2018	29.90	30.15	28.80	28.90
6566	NASDAQ	ODP	Wed, Jun 20, 2018	30.60	30.60	29.10	29.80
6565	NASDAQ	ODP	Tue, Jun 19, 2018	30.40	30.80	30.00	30.50
6564	NASDAQ	ODP	Mon, Jun 18, 2018	29.50	31.10	29.40	30.60
6563	NASDAQ	ODP	Fri, Jun 15, 2018	29.10	30.00	28.85	29.80
6562	NASDAQ	ODP	Thu, Jun 14, 2018	29.10	29.30	28.70	29.20
6561	NASDAQ	ODP	Wed, Jun 13, 2018	29.50	29.70	28.50	29.10
6560	NASDAQ	ODP	Tue, Jun 12, 2018	28.90	29.65	28.50	29.10
6559	NASDAQ	ODP	Mon, Jun 11, 2018	28.70	29.10	28.20	28.80
6558	NASDAQ	ODP	Fri, Jun 8, 2018	27.90	28.90	27.50	28.40
6557	NASDAQ	ODP	Thu, Jun 7, 2018	27.20	28.15	26.90	27.90
6556	NASDAQ	ODP	Wed, Jun 6, 2018	28.20	28.60	27.00	27.70
6555	NASDAQ	ODP	Tue, Jun 5, 2018	26.80	28.20	26.50	28.00
6554	NASDAQ	ODP	Mon, Jun 4, 2018	25.20	26.15	24.80	26.10
6553	NASDAQ	ODP	Fri, Jun 1, 2018	23.90	24.80	23.60	24.70
6552	NASDAQ	ODP	Thu, May 31, 2018	23.80	24.20	23.40	23.60
6551	NASDAQ	ODP	Wed, May 30, 2018	24.00	24.50	23.50	23.60
6550	NASDAQ	ODP	Tue, May 29, 2018	23.20	24.00	23.20	23.70
6549	NASDAQ	ODP	Fri, May 25, 2018	23.10	23.50	22.90	23.40
6548	NASDAQ	ODP	Thu, May 24, 2018	22.70	23.50	22.40	23.10
6547	NASDAQ	ODP	Wed, May 23, 2018	23.20	23.80	22.90	23.20
6546	NASDAQ	ODP	Tue, May 22, 2018	24.20	24.30	23.20	23.20
6545	NASDAQ	ODP	Mon, May 21, 2018	24.30	24.50	23.90	24.10
6544	NASDAQ	ODP	Fri, May 18, 2018	24.80	24.80	24.00	24.00
6543	NASDAQ	ODP	Thu, May 17, 2018	24.90	25.15	24.20	24.70
6542	NASDAQ	ODP	Wed, May 16, 2018	24.00	25.30	23.89	24.60
6541	NASDAQ	ODP	Tue, May 15, 2018	24.10	24.10	23.40	23.40
6540	NASDAQ	ODP	Mon, May 14, 2018	23.40	24.60	23.30	24.30
6539	NASDAQ	ODP	Fri, May 11, 2018	23.20	23.50	22.31	23.20
6538	NASDAQ	ODP	Thu, May 10, 2018	22.10	23.60	22.00	23.00
6537	NASDAQ	ODP	Wed, May 9, 2018	25.70	26.80	21.30	21.60
6536	NASDAQ	ODP	Tue, May 8, 2018	22.60	23.80	22.50	23.70
6535	NASDAQ	ODP	Mon, May 7, 2018	23.10	23.30	22.60	22.70
6534	NASDAQ	ODP	Fri, May 4, 2018	22.50	23.90	22.30	23.20
6533	NASDAQ	ODP	Thu, May 3, 2018	23.00	23.50	22.60	22.70
6532	NASDAQ	ODP	Wed, May 2, 2018	23.30	23.30	22.30	23.10
6531	NASDAQ	ODP	Tue, May 1, 2018	22.70	23.30	22.35	23.20
6530	NASDAQ	ODP	Mon, Apr 30, 2018	23.20	23.30	22.20	22.90
6529	NASDAQ	ODP	Fri, Apr 27, 2018	22.20	23.30	22.14	23.20
6528	NASDAQ	ODP	Thu, Apr 26, 2018	22.00	22.40	21.50	22.00
6527	NASDAQ	ODP	Wed, Apr 25, 2018	22.00	22.20	21.30	21.80
6526	NASDAQ	ODP	Tue, Apr 24, 2018	22.00	22.10	21.50	22.00
6525	NASDAQ	ODP	Mon, Apr 23, 2018	21.60	22.00	21.00	22.00
6524	NASDAQ	ODP	Fri, Apr 20, 2018	22.00	22.20	21.50	21.60
6523	NASDAQ	ODP	Thu, Apr 19, 2018	22.50	22.60	21.90	22.20
6522	NASDAQ	ODP	Wed, Apr 18, 2018	21.70	22.80	21.70	22.50
6521	NASDAQ	ODP	Tue, Apr 17, 2018	20.90	21.90	20.80	21.70
6520	NASDAQ	ODP	Mon, Apr 16, 2018	20.50	21.20	20.00	20.80
6519	NASDAQ	ODP	Fri, Apr 13, 2018	20.50	20.50	20.00	20.30
6518	NASDAQ	ODP	Thu, Apr 12, 2018	20.50	20.50	20.00	20.40
6517	NASDAQ	ODP	Wed, Apr 11, 2018	20.30	20.70	20.20	20.40
6516	NASDAQ	ODP	Tue, Apr 10, 2018	20.30	20.90	20.00	20.60
6515	NASDAQ	ODP	Mon, Apr 9, 2018	20.60	20.60	20.00	20.00
6514	NASDAQ	ODP	Fri, Apr 6, 2018	20.60	21.00	20.20	20.30
6513	NASDAQ	ODP	Thu, Apr 5, 2018	21.20	21.25	20.60	20.80
6512	NASDAQ	ODP	Wed, Apr 4, 2018	20.70	21.60	20.40	21.10
6511	NASDAQ	ODP	Tue, Apr 3, 2018	21.00	21.40	20.50	21.00
6510	NASDAQ	ODP	Mon, Apr 2, 2018	21.50	21.90	20.60	20.80
6509	NASDAQ	ODP	Thu, Mar 29, 2018	21.30	21.60	20.80	21.50
6508	NASDAQ	ODP	Wed, Mar 28, 2018	20.90	21.90	20.90	21.30
6507	NASDAQ	ODP	Tue, Mar 27, 2018	21.60	21.85	20.70	20.90
6506	NASDAQ	ODP	Mon, Mar 26, 2018	20.80	21.70	20.25	21.40
6505	NASDAQ	ODP	Fri, Mar 23, 2018	21.70	21.70	20.20	20.20
6504	NASDAQ	ODP	Thu, Mar 22, 2018	22.80	23.05	21.50	21.50
6503	NASDAQ	ODP	Wed, Mar 21, 2018	22.90	23.30	22.70	23.00
6502	NASDAQ	ODP	Tue, Mar 20, 2018	23.20	23.30	22.10	22.80
6501	NASDAQ	ODP	Mon, Mar 19, 2018	23.40	23.60	22.80	23.10
6500	NASDAQ	ODP	Fri, Mar 16, 2018	23.50	24.20	23.15	23.60
6499	NASDAQ	ODP	Thu, Mar 15, 2018	24.60	24.70	23.00	23.30
6498	NASDAQ	ODP	Wed, Mar 14, 2018	24.90	25.20	24.45	24.50
6497	NASDAQ	ODP	Tue, Mar 13, 2018	25.70	25.70	24.60	24.60
6496	NASDAQ	ODP	Mon, Mar 12, 2018	24.60	25.50	24.60	25.50
6495	NASDAQ	ODP	Fri, Mar 9, 2018	24.20	24.80	24.20	24.60
6494	NASDAQ	ODP	Thu, Mar 8, 2018	25.30	25.30	24.00	24.10
6493	NASDAQ	ODP	Wed, Mar 7, 2018	25.00	25.30	24.80	25.10
6492	NASDAQ	ODP	Tue, Mar 6, 2018	24.60	25.60	24.30	25.10
6491	NASDAQ	ODP	Mon, Mar 5, 2018	24.80	25.20	24.50	24.60
6490	NASDAQ	ODP	Fri, Mar 2, 2018	24.20	25.30	22.70	25.10
6489	NASDAQ	ODP	Thu, Mar 1, 2018	26.40	26.40	24.10	24.10
6488	NASDAQ	ODP	Wed, Feb 28, 2018	29.20	29.20	26.00	26.30
6487	NASDAQ	ODP	Tue, Feb 27, 2018	30.20	30.60	29.00	29.00
6486	NASDAQ	ODP	Mon, Feb 26, 2018	31.20	31.30	29.80	29.80
6485	NASDAQ	ODP	Fri, Feb 23, 2018	30.60	31.20	30.50	30.90
6484	NASDAQ	ODP	Thu, Feb 22, 2018	30.70	31.50	30.30	30.30
6483	NASDAQ	ODP	Wed, Feb 21, 2018	30.50	31.70	30.40	30.50
6482	NASDAQ	ODP	Tue, Feb 20, 2018	31.90	32.00	30.00	30.10
6481	NASDAQ	ODP	Fri, Feb 16, 2018	31.20	32.20	31.20	31.80
6480	NASDAQ	ODP	Thu, Feb 15, 2018	31.40	31.60	30.55	31.10
6479	NASDAQ	ODP	Wed, Feb 14, 2018	30.50	31.20	30.10	31.10
6478	NASDAQ	ODP	Tue, Feb 13, 2018	31.20	31.60	30.80	30.90
6477	NASDAQ	ODP	Mon, Feb 12, 2018	31.00	31.60	30.10	31.40
6476	NASDAQ	ODP	Fri, Feb 9, 2018	31.00	31.30	29.70	31.00
6475	NASDAQ	ODP	Thu, Feb 8, 2018	31.20	31.85	30.30	30.40
6474	NASDAQ	ODP	Wed, Feb 7, 2018	31.00	31.80	30.70	31.40
6473	NASDAQ	ODP	Tue, Feb 6, 2018	30.20	31.60	28.90	30.90
6472	NASDAQ	ODP	Mon, Feb 5, 2018	32.00	32.45	30.30	30.30
6471	NASDAQ	ODP	Fri, Feb 2, 2018	33.00	33.10	32.20	32.40
6470	NASDAQ	ODP	Thu, Feb 1, 2018	32.40	33.50	32.00	33.20
6469	NASDAQ	ODP	Wed, Jan 31, 2018	33.30	33.50	32.20	32.50
6468	NASDAQ	ODP	Tue, Jan 30, 2018	33.80	34.17	33.00	33.00
6467	NASDAQ	ODP	Mon, Jan 29, 2018	34.30	34.70	33.70	33.90
6466	NASDAQ	ODP	Fri, Jan 26, 2018	34.60	34.60	33.60	34.30
6465	NASDAQ	ODP	Thu, Jan 25, 2018	34.90	34.90	34.00	34.30
6464	NASDAQ	ODP	Wed, Jan 24, 2018	35.00	35.10	34.30	34.60
6463	NASDAQ	ODP	Tue, Jan 23, 2018	35.00	35.40	34.30	34.90
6462	NASDAQ	ODP	Mon, Jan 22, 2018	35.20	35.70	34.70	35.40
6461	NASDAQ	ODP	Fri, Jan 19, 2018	35.00	35.60	34.90	35.50
6460	NASDAQ	ODP	Thu, Jan 18, 2018	35.00	35.50	34.80	35.10
6459	NASDAQ	ODP	Wed, Jan 17, 2018	36.00	36.10	34.90	35.00
6458	NASDAQ	ODP	Tue, Jan 16, 2018	36.00	36.60	35.80	36.10
6457	NASDAQ	ODP	Fri, Jan 12, 2018	35.40	36.00	35.10	35.90
6456	NASDAQ	ODP	Thu, Jan 11, 2018	34.10	35.10	33.20	35.10
6455	NASDAQ	ODP	Wed, Jan 10, 2018	33.50	33.85	33.10	33.70
6454	NASDAQ	ODP	Tue, Jan 9, 2018	33.80	33.90	32.90	33.50
6453	NASDAQ	ODP	Mon, Jan 8, 2018	34.30	34.40	33.00	34.00
6452	NASDAQ	ODP	Fri, Jan 5, 2018	34.20	34.60	33.62	34.00
6451	NASDAQ	ODP	Thu, Jan 4, 2018	35.20	35.40	33.00	33.60
6450	NASDAQ	ODP	Wed, Jan 3, 2018	35.80	35.80	34.80	35.00
6449	NASDAQ	ODP	Tue, Jan 2, 2018	35.50	35.90	35.00	35.60
6448	NASDAQ	ODP	Fri, Dec 29, 2017	35.30	35.50	34.90	35.40
6447	NASDAQ	ODP	Thu, Dec 28, 2017	35.00	35.40	34.50	35.40
6446	NASDAQ	ODP	Wed, Dec 27, 2017	35.40	35.40	34.50	35.10
6445	NASDAQ	ODP	Tue, Dec 26, 2017	35.00	35.70	34.90	35.40
6444	NASDAQ	ODP	Fri, Dec 22, 2017	34.90	34.90	34.40	34.40
6443	NASDAQ	ODP	Thu, Dec 21, 2017	34.40	34.90	33.90	34.70
6442	NASDAQ	ODP	Wed, Dec 20, 2017	34.00	34.50	33.80	34.30
6441	NASDAQ	ODP	Tue, Dec 19, 2017	34.20	34.60	33.70	33.70
6440	NASDAQ	ODP	Mon, Dec 18, 2017	34.60	35.00	33.60	34.30
6439	NASDAQ	ODP	Fri, Dec 15, 2017	33.70	34.80	33.70	34.40
6438	NASDAQ	ODP	Thu, Dec 14, 2017	34.30	34.70	33.20	33.60
6437	NASDAQ	ODP	Wed, Dec 13, 2017	32.80	34.30	32.80	34.30
6436	NASDAQ	ODP	Tue, Dec 12, 2017	34.10	34.20	32.60	32.80
6435	NASDAQ	ODP	Mon, Dec 11, 2017	32.90	34.10	32.80	33.80
6434	NASDAQ	ODP	Fri, Dec 8, 2017	33.40	33.50	32.30	32.70
6433	NASDAQ	ODP	Thu, Dec 7, 2017	32.50	33.70	32.40	33.10
6432	NASDAQ	ODP	Wed, Dec 6, 2017	32.70	33.10	32.50	32.60
6431	NASDAQ	ODP	Tue, Dec 5, 2017	33.70	33.80	32.10	32.70
6430	NASDAQ	ODP	Mon, Dec 4, 2017	32.80	34.40	32.30	33.70
6429	NASDAQ	ODP	Fri, Dec 1, 2017	32.50	33.40	31.30	32.10
6428	NASDAQ	ODP	Thu, Nov 30, 2017	33.30	34.61	32.20	32.70
6427	NASDAQ	ODP	Wed, Nov 29, 2017	32.90	33.70	32.40	33.70
6426	NASDAQ	ODP	Tue, Nov 28, 2017	31.80	32.90	31.50	32.70
6425	NASDAQ	ODP	Mon, Nov 27, 2017	31.90	32.20	31.40	31.80
6424	NASDAQ	ODP	Fri, Nov 24, 2017	32.50	33.00	31.70	31.80
6423	NASDAQ	ODP	Wed, Nov 22, 2017	32.70	33.20	32.40	32.50
6422	NASDAQ	ODP	Tue, Nov 21, 2017	32.70	33.10	32.35	33.00
6421	NASDAQ	ODP	Mon, Nov 20, 2017	32.80	33.20	32.00	32.60
6420	NASDAQ	ODP	Fri, Nov 17, 2017	32.30	34.10	32.30	32.80
6419	NASDAQ	ODP	Thu, Nov 16, 2017	32.00	32.60	31.80	32.40
6418	NASDAQ	ODP	Wed, Nov 15, 2017	31.50	32.30	31.30	31.80
6417	NASDAQ	ODP	Tue, Nov 14, 2017	31.40	32.00	31.10	31.40
6416	NASDAQ	ODP	Mon, Nov 13, 2017	32.80	33.20	31.20	31.50
6415	NASDAQ	ODP	Fri, Nov 10, 2017	32.90	34.65	32.25	32.70
6414	NASDAQ	ODP	Thu, Nov 9, 2017	32.20	32.60	29.75	32.40
6413	NASDAQ	ODP	Wed, Nov 8, 2017	30.80	31.60	29.85	30.10
6412	NASDAQ	ODP	Tue, Nov 7, 2017	31.90	32.30	30.60	30.90
6411	NASDAQ	ODP	Mon, Nov 6, 2017	32.10	32.80	32.00	32.20
6410	NASDAQ	ODP	Fri, Nov 3, 2017	31.90	32.70	31.70	32.30
6409	NASDAQ	ODP	Thu, Nov 2, 2017	31.00	32.80	31.00	31.90
6408	NASDAQ	ODP	Wed, Nov 1, 2017	31.10	31.60	30.80	31.20
6407	NASDAQ	ODP	Tue, Oct 31, 2017	31.00	31.45	30.60	31.00
6406	NASDAQ	ODP	Mon, Oct 30, 2017	35.00	35.70	29.70	30.40
6405	NASDAQ	ODP	Fri, Oct 27, 2017	37.20	37.50	36.65	37.20
6404	NASDAQ	ODP	Thu, Oct 26, 2017	37.10	37.70	36.90	37.30
6403	NASDAQ	ODP	Wed, Oct 25, 2017	37.10	37.45	36.30	37.10
6402	NASDAQ	ODP	Tue, Oct 24, 2017	37.80	37.80	37.05	37.30
6401	NASDAQ	ODP	Mon, Oct 23, 2017	38.00	38.50	37.30	37.30
6400	NASDAQ	ODP	Fri, Oct 20, 2017	37.00	37.90	36.70	37.80
6399	NASDAQ	ODP	Thu, Oct 19, 2017	36.70	37.15	36.35	36.70
6398	NASDAQ	ODP	Wed, Oct 18, 2017	37.90	38.00	37.00	37.00
6397	NASDAQ	ODP	Tue, Oct 17, 2017	37.90	38.65	37.40	37.60
6396	NASDAQ	ODP	Mon, Oct 16, 2017	38.30	39.20	37.80	37.80
6395	NASDAQ	ODP	Fri, Oct 13, 2017	37.60	39.30	37.60	38.10
6394	NASDAQ	ODP	Thu, Oct 12, 2017	37.10	37.70	36.70	37.40
6393	NASDAQ	ODP	Wed, Oct 11, 2017	37.50	37.90	36.50	36.90
6392	NASDAQ	ODP	Tue, Oct 10, 2017	38.80	38.80	37.20	37.60
6391	NASDAQ	ODP	Mon, Oct 9, 2017	39.40	39.80	38.20	38.40
6390	NASDAQ	ODP	Fri, Oct 6, 2017	38.10	39.70	38.10	39.40
6389	NASDAQ	ODP	Thu, Oct 5, 2017	38.10	38.30	37.40	37.90
6388	NASDAQ	ODP	Wed, Oct 4, 2017	40.00	40.00	36.60	37.80
6387	NASDAQ	ODP	Tue, Oct 3, 2017	45.60	46.50	45.60	45.90
6386	NASDAQ	ODP	Mon, Oct 2, 2017	45.40	45.80	44.55	45.30
6385	NASDAQ	ODP	Fri, Sep 29, 2017	45.80	46.30	45.20	45.40
6384	NASDAQ	ODP	Thu, Sep 28, 2017	45.00	45.75	44.90	45.60
6383	NASDAQ	ODP	Wed, Sep 27, 2017	44.80	45.60	44.00	45.20
6382	NASDAQ	ODP	Tue, Sep 26, 2017	44.40	45.15	44.10	44.50
6381	NASDAQ	ODP	Mon, Sep 25, 2017	43.30	44.65	43.10	44.30
6380	NASDAQ	ODP	Fri, Sep 22, 2017	42.60	44.60	42.60	43.70
6379	NASDAQ	ODP	Thu, Sep 21, 2017	43.10	43.95	42.70	42.90
6378	NASDAQ	ODP	Wed, Sep 20, 2017	43.50	43.65	42.80	43.00
6377	NASDAQ	ODP	Tue, Sep 19, 2017	44.20	44.65	43.40	43.50
6376	NASDAQ	ODP	Mon, Sep 18, 2017	45.10	45.30	44.00	44.20
6375	NASDAQ	ODP	Fri, Sep 15, 2017	45.40	45.55	44.60	44.80
6374	NASDAQ	ODP	Thu, Sep 14, 2017	46.00	46.10	44.90	45.20
6373	NASDAQ	ODP	Wed, Sep 13, 2017	45.20	46.20	45.00	45.90
6372	NASDAQ	ODP	Tue, Sep 12, 2017	44.10	45.35	44.00	45.10
6371	NASDAQ	ODP	Mon, Sep 11, 2017	43.50	44.20	43.50	43.70
6370	NASDAQ	ODP	Fri, Sep 8, 2017	43.10	43.40	42.70	43.30
6369	NASDAQ	ODP	Thu, Sep 7, 2017	43.40	43.80	42.70	43.10
6368	NASDAQ	ODP	Wed, Sep 6, 2017	43.00	43.60	42.90	43.30
6367	NASDAQ	ODP	Tue, Sep 5, 2017	42.90	44.10	42.00	42.60
6366	NASDAQ	ODP	Fri, Sep 1, 2017	42.60	43.10	41.60	43.00
6365	NASDAQ	ODP	Thu, Aug 31, 2017	41.90	43.00	41.30	42.90
6364	NASDAQ	ODP	Wed, Aug 30, 2017	41.70	42.70	41.60	41.70
6363	NASDAQ	ODP	Tue, Aug 29, 2017	41.50	41.90	40.20	41.80
6362	NASDAQ	ODP	Mon, Aug 28, 2017	41.40	42.70	40.90	42.20
6361	NASDAQ	ODP	Fri, Aug 25, 2017	40.40	41.60	39.90	41.40
6360	NASDAQ	ODP	Thu, Aug 24, 2017	40.00	40.90	40.00	40.40
6359	NASDAQ	ODP	Wed, Aug 23, 2017	40.50	41.00	39.50	39.60
6358	NASDAQ	ODP	Tue, Aug 22, 2017	40.80	41.70	40.70	40.90
6357	NASDAQ	ODP	Mon, Aug 21, 2017	41.30	41.70	40.40	40.70
6356	NASDAQ	ODP	Fri, Aug 18, 2017	40.90	41.80	40.70	41.20
6355	NASDAQ	ODP	Thu, Aug 17, 2017	42.80	43.30	40.90	40.90
6354	NASDAQ	ODP	Wed, Aug 16, 2017	42.50	43.50	42.40	43.10
6353	NASDAQ	ODP	Tue, Aug 15, 2017	43.10	43.90	42.30	42.50
6352	NASDAQ	ODP	Mon, Aug 14, 2017	42.90	43.90	42.80	43.30
6351	NASDAQ	ODP	Fri, Aug 11, 2017	44.80	45.20	42.10	42.70
6350	NASDAQ	ODP	Thu, Aug 10, 2017	45.60	46.70	44.30	44.50
6349	NASDAQ	ODP	Wed, Aug 9, 2017	51.50	53.10	45.10	45.30
6348	NASDAQ	ODP	Tue, Aug 8, 2017	62.00	62.55	60.90	61.10
6347	NASDAQ	ODP	Mon, Aug 7, 2017	59.40	62.40	59.00	61.70
6346	NASDAQ	ODP	Fri, Aug 4, 2017	58.50	59.60	57.60	59.40
6345	NASDAQ	ODP	Thu, Aug 3, 2017	57.90	58.30	57.40	58.30
6344	NASDAQ	ODP	Wed, Aug 2, 2017	58.10	59.10	57.70	58.00
6343	NASDAQ	ODP	Tue, Aug 1, 2017	59.10	59.10	57.00	58.20
6342	NASDAQ	ODP	Mon, Jul 31, 2017	58.60	60.20	57.50	58.70
6341	NASDAQ	ODP	Fri, Jul 28, 2017	58.50	58.80	57.50	57.60
6340	NASDAQ	ODP	Thu, Jul 27, 2017	59.00	59.70	58.10	58.80
6339	NASDAQ	ODP	Wed, Jul 26, 2017	59.50	59.82	58.75	58.80
6338	NASDAQ	ODP	Tue, Jul 25, 2017	58.60	60.45	58.20	60.00
6337	NASDAQ	ODP	Mon, Jul 24, 2017	59.20	59.60	57.70	58.30
6336	NASDAQ	ODP	Fri, Jul 21, 2017	61.50	61.50	59.15	59.30
6335	NASDAQ	ODP	Thu, Jul 20, 2017	60.40	61.10	60.10	60.90
6334	NASDAQ	ODP	Wed, Jul 19, 2017	59.60	60.50	58.90	60.20
6333	NASDAQ	ODP	Tue, Jul 18, 2017	58.30	59.40	58.00	58.90
6332	NASDAQ	ODP	Mon, Jul 17, 2017	57.40	58.60	57.40	58.30
6331	NASDAQ	ODP	Fri, Jul 14, 2017	58.20	58.25	57.00	57.40
6330	NASDAQ	ODP	Thu, Jul 13, 2017	56.90	58.40	56.35	58.40
6329	NASDAQ	ODP	Wed, Jul 12, 2017	55.40	57.30	55.40	56.60
6328	NASDAQ	ODP	Tue, Jul 11, 2017	56.20	57.25	55.00	55.10
6327	NASDAQ	ODP	Mon, Jul 10, 2017	57.30	57.40	55.80	55.90
6326	NASDAQ	ODP	Fri, Jul 7, 2017	55.60	57.70	55.10	57.20
6325	NASDAQ	ODP	Thu, Jul 6, 2017	56.20	56.90	55.60	55.60
6324	NASDAQ	ODP	Wed, Jul 5, 2017	56.50	57.20	55.90	56.70
6323	NASDAQ	ODP	Mon, Jul 3, 2017	56.50	57.20	56.00	56.60
6322	NASDAQ	ODP	Fri, Jun 30, 2017	56.80	57.00	55.90	56.40
6321	NASDAQ	ODP	Thu, Jun 29, 2017	56.70	57.60	55.60	56.45
6320	NASDAQ	ODP	Wed, Jun 28, 2017	56.10	56.80	55.40	56.50
6319	NASDAQ	ODP	Tue, Jun 27, 2017	56.00	56.50	55.55	55.80
6318	NASDAQ	ODP	Mon, Jun 26, 2017	56.50	56.60	55.30	55.80
6317	NASDAQ	ODP	Fri, Jun 23, 2017	55.20	56.20	54.50	56.00
6316	NASDAQ	ODP	Thu, Jun 22, 2017	54.40	56.90	54.20	55.10
6315	NASDAQ	ODP	Wed, Jun 21, 2017	53.90	54.60	53.50	53.90
6314	NASDAQ	ODP	Tue, Jun 20, 2017	54.20	54.90	53.90	54.00
6313	NASDAQ	ODP	Mon, Jun 19, 2017	54.40	55.20	53.50	54.40
6312	NASDAQ	ODP	Fri, Jun 16, 2017	54.60	54.60	52.70	54.20
6311	NASDAQ	ODP	Thu, Jun 15, 2017	55.40	56.20	55.10	55.20
6310	NASDAQ	ODP	Wed, Jun 14, 2017	56.20	56.60	54.70	56.10
6309	NASDAQ	ODP	Tue, Jun 13, 2017	56.90	57.00	55.90	56.20
6308	NASDAQ	ODP	Mon, Jun 12, 2017	55.30	56.70	55.00	56.60
6307	NASDAQ	ODP	Fri, Jun 9, 2017	53.60	55.70	53.10	55.60
6306	NASDAQ	ODP	Thu, Jun 8, 2017	51.90	53.80	51.80	53.20
6305	NASDAQ	ODP	Wed, Jun 7, 2017	51.00	52.70	51.00	51.90
6304	NASDAQ	ODP	Tue, Jun 6, 2017	51.20	51.90	50.00	51.50
6303	NASDAQ	ODP	Mon, Jun 5, 2017	54.20	54.40	51.30	51.60
6302	NASDAQ	ODP	Fri, Jun 2, 2017	51.70	54.20	51.10	54.00
6301	NASDAQ	ODP	Thu, Jun 1, 2017	50.70	52.00	50.60	51.60
6300	NASDAQ	ODP	Wed, May 31, 2017	50.80	51.20	49.80	51.10
6299	NASDAQ	ODP	Tue, May 30, 2017	50.30	51.20	50.00	50.70
6298	NASDAQ	ODP	Fri, May 26, 2017	50.30	50.85	49.90	50.40
6297	NASDAQ	ODP	Thu, May 25, 2017	49.70	51.20	49.70	50.40
6296	NASDAQ	ODP	Wed, May 24, 2017	50.20	50.30	49.10	49.70
6295	NASDAQ	ODP	Tue, May 23, 2017	50.80	50.95	49.40	50.10
6294	NASDAQ	ODP	Mon, May 22, 2017	50.60	51.80	49.90	50.70
6293	NASDAQ	ODP	Fri, May 19, 2017	50.20	51.10	49.35	50.30
6292	NASDAQ	ODP	Thu, May 18, 2017	50.20	51.30	49.90	50.30
6291	NASDAQ	ODP	Wed, May 17, 2017	51.20	51.50	49.90	50.20
6290	NASDAQ	ODP	Tue, May 16, 2017	51.70	52.30	50.30	51.90
6289	NASDAQ	ODP	Mon, May 15, 2017	51.80	52.80	51.30	51.80
6288	NASDAQ	ODP	Fri, May 12, 2017	50.40	51.80	49.40	51.50
6287	NASDAQ	ODP	Thu, May 11, 2017	51.50	51.80	49.60	51.00
6286	NASDAQ	ODP	Wed, May 10, 2017	52.50	53.30	51.40	51.90
6285	NASDAQ	ODP	Tue, May 9, 2017	54.30	55.40	52.10	52.60
6284	NASDAQ	ODP	Mon, May 8, 2017	51.00	51.40	50.00	51.10
6283	NASDAQ	ODP	Fri, May 5, 2017	50.40	51.20	50.10	50.80
6282	NASDAQ	ODP	Thu, May 4, 2017	49.80	51.00	49.50	50.40
6281	NASDAQ	ODP	Wed, May 3, 2017	50.20	50.20	49.25	49.50
6280	NASDAQ	ODP	Tue, May 2, 2017	50.30	50.80	49.60	50.30
6279	NASDAQ	ODP	Mon, May 1, 2017	50.10	51.50	49.35	50.20
6278	NASDAQ	ODP	Fri, Apr 28, 2017	50.60	50.60	49.40	49.70
6277	NASDAQ	ODP	Thu, Apr 27, 2017	50.80	51.20	49.40	50.30
6276	NASDAQ	ODP	Wed, Apr 26, 2017	50.80	51.50	50.60	50.80
6275	NASDAQ	ODP	Tue, Apr 25, 2017	50.00	51.50	49.70	50.80
6274	NASDAQ	ODP	Mon, Apr 24, 2017	49.60	49.70	48.90	49.40
6273	NASDAQ	ODP	Fri, Apr 21, 2017	49.50	49.60	48.20	48.70
6272	NASDAQ	ODP	Thu, Apr 20, 2017	48.40	50.00	48.20	49.50
6271	NASDAQ	ODP	Wed, Apr 19, 2017	47.10	48.90	46.80	47.80
6270	NASDAQ	ODP	Tue, Apr 18, 2017	47.20	47.50	46.30	47.10
6269	NASDAQ	ODP	Mon, Apr 17, 2017	46.40	47.40	46.00	47.30
6268	NASDAQ	ODP	Thu, Apr 13, 2017	47.40	48.00	46.40	46.50
6267	NASDAQ	ODP	Wed, Apr 12, 2017	47.60	48.05	47.15	47.60
6266	NASDAQ	ODP	Tue, Apr 11, 2017	48.00	48.50	47.10	47.90
6265	NASDAQ	ODP	Mon, Apr 10, 2017	47.80	48.60	47.50	48.00
6264	NASDAQ	ODP	Fri, Apr 7, 2017	48.10	48.65	47.10	47.80
6263	NASDAQ	ODP	Thu, Apr 6, 2017	47.00	49.00	46.90	48.30
6262	NASDAQ	ODP	Wed, Apr 5, 2017	47.20	48.20	46.00	46.90
6261	NASDAQ	ODP	Tue, Apr 4, 2017	46.70	50.40	46.30	48.10
6260	NASDAQ	ODP	Mon, Apr 3, 2017	46.80	47.05	45.80	46.90
6259	NASDAQ	ODP	Fri, Mar 31, 2017	46.20	47.75	46.10	46.65
6258	NASDAQ	ODP	Thu, Mar 30, 2017	45.70	46.70	45.70	46.20
6257	NASDAQ	ODP	Wed, Mar 29, 2017	44.90	46.40	44.50	45.90
6256	NASDAQ	ODP	Tue, Mar 28, 2017	43.80	45.50	43.80	45.30
6255	NASDAQ	ODP	Mon, Mar 27, 2017	44.70	45.45	43.70	44.20
6254	NASDAQ	ODP	Fri, Mar 24, 2017	44.90	46.10	44.90	45.30
6253	NASDAQ	ODP	Thu, Mar 23, 2017	44.20	46.20	44.00	45.10
6252	NASDAQ	ODP	Wed, Mar 22, 2017	44.70	44.90	44.00	44.10
6251	NASDAQ	ODP	Tue, Mar 21, 2017	47.00	47.00	43.85	44.80
6250	NASDAQ	ODP	Mon, Mar 20, 2017	48.30	48.60	46.65	47.10
6249	NASDAQ	ODP	Fri, Mar 17, 2017	46.50	48.15	46.20	47.60
6248	NASDAQ	ODP	Thu, Mar 16, 2017	47.30	47.90	46.30	46.60
6247	NASDAQ	ODP	Wed, Mar 15, 2017	46.80	47.40	45.60	47.10
6246	NASDAQ	ODP	Tue, Mar 14, 2017	46.10	46.90	44.90	46.10
6245	NASDAQ	ODP	Mon, Mar 13, 2017	46.40	46.80	45.10	46.20
6244	NASDAQ	ODP	Fri, Mar 10, 2017	46.10	47.85	45.80	46.20
6243	NASDAQ	ODP	Thu, Mar 9, 2017	45.90	46.40	44.80	45.90
6242	NASDAQ	ODP	Wed, Mar 8, 2017	45.00	46.60	44.90	46.30
6241	NASDAQ	ODP	Tue, Mar 7, 2017	45.60	45.60	44.40	44.40
6240	NASDAQ	ODP	Mon, Mar 6, 2017	45.10	45.80	43.40	45.70
6239	NASDAQ	ODP	Fri, Mar 3, 2017	47.40	47.90	44.20	45.70
6238	NASDAQ	ODP	Thu, Mar 2, 2017	47.90	48.30	47.00	48.20
6237	NASDAQ	ODP	Wed, Mar 1, 2017	44.10	49.50	43.75	48.30
6236	NASDAQ	ODP	Tue, Feb 28, 2017	44.40	44.50	41.50	41.70
6235	NASDAQ	ODP	Mon, Feb 27, 2017	43.40	44.50	43.20	44.50
6234	NASDAQ	ODP	Fri, Feb 24, 2017	43.90	44.70	42.40	43.30
6233	NASDAQ	ODP	Thu, Feb 23, 2017	46.50	46.50	43.20	43.90
6232	NASDAQ	ODP	Wed, Feb 22, 2017	46.80	47.20	45.90	46.40
6231	NASDAQ	ODP	Tue, Feb 21, 2017	46.10	46.90	45.60	46.80
6230	NASDAQ	ODP	Fri, Feb 17, 2017	45.10	46.10	44.50	45.40
6229	NASDAQ	ODP	Thu, Feb 16, 2017	45.80	45.80	44.60	44.70
6228	NASDAQ	ODP	Wed, Feb 15, 2017	45.10	45.95	45.00	45.60
6227	NASDAQ	ODP	Tue, Feb 14, 2017	43.90	45.50	43.60	45.40
6226	NASDAQ	ODP	Mon, Feb 13, 2017	44.10	44.60	43.60	44.00
6225	NASDAQ	ODP	Fri, Feb 10, 2017	44.30	44.60	43.65	44.50
6224	NASDAQ	ODP	Thu, Feb 9, 2017	42.80	44.20	42.70	44.20
6223	NASDAQ	ODP	Wed, Feb 8, 2017	42.20	43.00	41.80	42.60
6222	NASDAQ	ODP	Tue, Feb 7, 2017	42.70	43.44	42.10	42.20
6221	NASDAQ	ODP	Mon, Feb 6, 2017	43.50	44.30	42.80	42.90
6220	NASDAQ	ODP	Fri, Feb 3, 2017	43.70	44.30	43.10	43.70
6219	NASDAQ	ODP	Thu, Feb 2, 2017	42.90	44.20	42.50	43.40
6218	NASDAQ	ODP	Wed, Feb 1, 2017	44.50	44.90	42.90	43.00
6217	NASDAQ	ODP	Tue, Jan 31, 2017	43.90	44.60	42.30	44.50
6216	NASDAQ	ODP	Mon, Jan 30, 2017	42.80	44.30	41.55	44.20
6215	NASDAQ	ODP	Fri, Jan 27, 2017	44.00	44.30	43.10	43.10
6214	NASDAQ	ODP	Thu, Jan 26, 2017	45.20	45.80	43.60	43.70
6213	NASDAQ	ODP	Wed, Jan 25, 2017	45.70	46.45	45.00	45.20
6212	NASDAQ	ODP	Tue, Jan 24, 2017	44.50	45.95	44.20	45.70
6211	NASDAQ	ODP	Mon, Jan 23, 2017	44.90	45.00	44.00	44.20
6210	NASDAQ	ODP	Fri, Jan 20, 2017	44.70	45.55	44.50	44.80
6209	NASDAQ	ODP	Thu, Jan 19, 2017	45.50	46.00	44.30	44.60
6208	NASDAQ	ODP	Wed, Jan 18, 2017	47.10	47.40	45.00	45.40
6207	NASDAQ	ODP	Tue, Jan 17, 2017	46.10	48.80	46.00	47.00
6206	NASDAQ	ODP	Fri, Jan 13, 2017	46.30	47.00	46.00	46.30
6205	NASDAQ	ODP	Thu, Jan 12, 2017	46.70	47.20	45.10	45.90
6204	NASDAQ	ODP	Wed, Jan 11, 2017	48.00	48.30	46.15	46.80
6203	NASDAQ	ODP	Tue, Jan 10, 2017	46.10	48.30	45.70	48.00
6202	NASDAQ	ODP	Mon, Jan 9, 2017	45.30	46.30	44.80	45.70
6201	NASDAQ	ODP	Fri, Jan 6, 2017	46.30	46.40	45.25	45.60
6200	NASDAQ	ODP	Thu, Jan 5, 2017	46.10	46.30	44.80	46.10
6199	NASDAQ	ODP	Wed, Jan 4, 2017	45.80	46.70	45.40	46.50
6198	NASDAQ	ODP	Tue, Jan 3, 2017	46.30	46.80	44.00	45.20
6197	NASDAQ	ODP	Fri, Dec 30, 2016	46.10	46.20	45.00	45.20
6196	NASDAQ	ODP	Thu, Dec 29, 2016	46.60	47.20	45.20	46.20
6195	NASDAQ	ODP	Wed, Dec 28, 2016	47.60	47.60	46.00	46.30
6194	NASDAQ	ODP	Tue, Dec 27, 2016	46.90	47.70	46.80	47.30
6193	NASDAQ	ODP	Fri, Dec 23, 2016	47.00	47.80	46.50	47.00
6192	NASDAQ	ODP	Thu, Dec 22, 2016	49.40	49.48	46.50	46.60
6191	NASDAQ	ODP	Wed, Dec 21, 2016	49.80	50.30	49.30	49.50
6190	NASDAQ	ODP	Tue, Dec 20, 2016	49.30	50.40	48.60	50.20
6189	NASDAQ	ODP	Mon, Dec 19, 2016	47.60	49.00	47.20	48.90
6188	NASDAQ	ODP	Fri, Dec 16, 2016	48.30	48.70	47.30	48.30
6187	NASDAQ	ODP	Thu, Dec 15, 2016	46.80	48.60	46.60	48.00
6186	NASDAQ	ODP	Wed, Dec 14, 2016	47.70	48.00	46.60	46.70
6185	NASDAQ	ODP	Tue, Dec 13, 2016	48.80	48.80	46.90	47.20
6184	NASDAQ	ODP	Mon, Dec 12, 2016	51.10	51.10	47.70	48.10
6183	NASDAQ	ODP	Fri, Dec 9, 2016	50.80	52.00	50.65	51.10
6182	NASDAQ	ODP	Thu, Dec 8, 2016	50.90	52.20	50.10	51.80
6181	NASDAQ	ODP	Wed, Dec 7, 2016	49.10	50.90	48.10	50.50
6180	NASDAQ	ODP	Tue, Dec 6, 2016	48.80	49.70	48.40	49.00
6179	NASDAQ	ODP	Mon, Dec 5, 2016	48.60	49.70	48.40	48.90
6178	NASDAQ	ODP	Fri, Dec 2, 2016	48.40	49.40	48.05	48.40
6177	NASDAQ	ODP	Thu, Dec 1, 2016	49.00	49.40	47.90	48.60
6176	NASDAQ	ODP	Wed, Nov 30, 2016	48.80	49.40	48.20	48.70
6175	NASDAQ	ODP	Tue, Nov 29, 2016	48.60	48.90	48.20	48.60
6174	NASDAQ	ODP	Mon, Nov 28, 2016	49.00	49.20	48.05	48.40
6173	NASDAQ	ODP	Fri, Nov 25, 2016	49.40	49.50	48.30	48.70
6172	NASDAQ	ODP	Wed, Nov 23, 2016	47.90	49.30	47.70	49.00
6171	NASDAQ	ODP	Tue, Nov 22, 2016	46.50	48.30	46.40	48.20
6170	NASDAQ	ODP	Mon, Nov 21, 2016	47.00	47.20	45.10	46.30
6169	NASDAQ	ODP	Fri, Nov 18, 2016	46.70	47.60	45.70	46.80
6168	NASDAQ	ODP	Thu, Nov 17, 2016	45.50	47.00	44.10	46.70
6167	NASDAQ	ODP	Wed, Nov 16, 2016	43.00	45.00	43.00	44.70
6166	NASDAQ	ODP	Tue, Nov 15, 2016	43.30	43.50	41.00	43.30
6165	NASDAQ	ODP	Mon, Nov 14, 2016	42.10	44.80	41.90	43.30
6164	NASDAQ	ODP	Fri, Nov 11, 2016	41.50	42.10	40.60	41.50
6163	NASDAQ	ODP	Thu, Nov 10, 2016	39.40	42.20	39.10	42.20
6162	NASDAQ	ODP	Wed, Nov 9, 2016	35.10	39.10	34.90	38.60
6161	NASDAQ	ODP	Tue, Nov 8, 2016	36.70	37.40	36.15	36.50
6160	NASDAQ	ODP	Mon, Nov 7, 2016	35.80	36.90	35.80	36.60
6159	NASDAQ	ODP	Fri, Nov 4, 2016	35.70	36.50	35.20	35.70
6158	NASDAQ	ODP	Thu, Nov 3, 2016	35.50	36.40	35.25	35.80
6157	NASDAQ	ODP	Wed, Nov 2, 2016	32.70	35.50	32.10	35.10
6156	NASDAQ	ODP	Tue, Nov 1, 2016	31.70	32.00	30.10	30.50
6155	NASDAQ	ODP	Mon, Oct 31, 2016	31.50	31.90	31.40	31.50
6154	NASDAQ	ODP	Fri, Oct 28, 2016	31.20	31.70	31.10	31.50
6153	NASDAQ	ODP	Thu, Oct 27, 2016	32.00	32.20	31.00	31.20
6152	NASDAQ	ODP	Wed, Oct 26, 2016	31.60	32.40	31.60	32.10
6151	NASDAQ	ODP	Tue, Oct 25, 2016	32.20	32.50	31.50	31.70
6150	NASDAQ	ODP	Mon, Oct 24, 2016	32.60	33.00	32.20	32.40
6149	NASDAQ	ODP	Fri, Oct 21, 2016	32.90	33.10	32.20	32.60
6148	NASDAQ	ODP	Thu, Oct 20, 2016	32.50	33.35	32.40	33.20
6147	NASDAQ	ODP	Wed, Oct 19, 2016	32.50	32.75	32.10	32.40
6146	NASDAQ	ODP	Tue, Oct 18, 2016	33.00	33.10	32.30	32.50
6145	NASDAQ	ODP	Mon, Oct 17, 2016	33.50	33.80	32.50	32.60
6144	NASDAQ	ODP	Fri, Oct 14, 2016	32.90	33.60	32.80	33.40
6143	NASDAQ	ODP	Thu, Oct 13, 2016	33.30	33.55	32.55	32.60
6142	NASDAQ	ODP	Wed, Oct 12, 2016	33.90	34.30	31.90	33.90
6141	NASDAQ	ODP	Tue, Oct 11, 2016	36.00	36.40	33.40	33.70
6140	NASDAQ	ODP	Mon, Oct 10, 2016	35.60	35.90	35.20	35.80
6139	NASDAQ	ODP	Fri, Oct 7, 2016	35.50	35.61	35.00	35.30
6138	NASDAQ	ODP	Thu, Oct 6, 2016	35.40	35.70	35.10	35.20
6137	NASDAQ	ODP	Wed, Oct 5, 2016	35.70	36.20	35.20	35.30
6136	NASDAQ	ODP	Tue, Oct 4, 2016	36.00	36.00	35.40	35.50
6135	NASDAQ	ODP	Mon, Oct 3, 2016	35.80	36.00	35.50	35.80
6134	NASDAQ	ODP	Fri, Sep 30, 2016	35.60	36.10	35.10	35.70
6133	NASDAQ	ODP	Thu, Sep 29, 2016	35.80	36.30	35.10	35.20
6132	NASDAQ	ODP	Wed, Sep 28, 2016	35.90	36.80	35.30	35.60
6131	NASDAQ	ODP	Tue, Sep 27, 2016	36.00	36.30	35.00	36.20
6130	NASDAQ	ODP	Mon, Sep 26, 2016	36.80	36.90	35.80	36.00
6129	NASDAQ	ODP	Fri, Sep 23, 2016	36.30	38.60	35.80	37.10
6128	NASDAQ	ODP	Thu, Sep 22, 2016	36.00	36.90	36.00	36.30
6127	NASDAQ	ODP	Wed, Sep 21, 2016	35.60	36.10	35.20	36.00
6126	NASDAQ	ODP	Tue, Sep 20, 2016	35.80	36.10	35.40	35.50
6125	NASDAQ	ODP	Mon, Sep 19, 2016	36.60	37.30	35.20	35.90
6124	NASDAQ	ODP	Fri, Sep 16, 2016	35.90	36.80	35.60	36.70
6123	NASDAQ	ODP	Thu, Sep 15, 2016	37.40	37.40	35.30	35.80
6122	NASDAQ	ODP	Wed, Sep 14, 2016	36.80	36.90	35.30	35.40
6121	NASDAQ	ODP	Tue, Sep 13, 2016	37.80	38.20	36.20	36.50
6120	NASDAQ	ODP	Mon, Sep 12, 2016	36.40	38.20	36.40	38.20
6119	NASDAQ	ODP	Fri, Sep 9, 2016	37.00	37.80	36.60	36.70
6118	NASDAQ	ODP	Thu, Sep 8, 2016	37.70	38.10	37.10	37.50
6117	NASDAQ	ODP	Wed, Sep 7, 2016	35.80	37.60	35.80	37.50
6116	NASDAQ	ODP	Tue, Sep 6, 2016	36.60	36.80	35.30	36.10
6115	NASDAQ	ODP	Fri, Sep 2, 2016	36.70	37.10	36.10	37.10
6114	NASDAQ	ODP	Thu, Sep 1, 2016	36.20	36.80	35.30	36.20
6113	NASDAQ	ODP	Wed, Aug 31, 2016	37.20	37.40	36.20	36.80
6112	NASDAQ	ODP	Tue, Aug 30, 2016	36.70	37.30	36.70	37.00
6111	NASDAQ	ODP	Mon, Aug 29, 2016	36.30	37.00	36.00	36.90
6110	NASDAQ	ODP	Fri, Aug 26, 2016	36.10	36.70	35.90	36.50
6109	NASDAQ	ODP	Thu, Aug 25, 2016	36.20	36.70	35.80	36.10
6108	NASDAQ	ODP	Wed, Aug 24, 2016	36.20	36.90	35.80	36.20
6107	NASDAQ	ODP	Tue, Aug 23, 2016	35.00	36.60	35.00	36.60
6106	NASDAQ	ODP	Mon, Aug 22, 2016	35.20	35.70	34.90	35.30
6105	NASDAQ	ODP	Fri, Aug 19, 2016	35.40	35.80	35.00	35.20
6104	NASDAQ	ODP	Thu, Aug 18, 2016	35.40	35.80	35.00	35.40
6103	NASDAQ	ODP	Wed, Aug 17, 2016	37.50	37.90	35.00	35.20
6102	NASDAQ	ODP	Tue, Aug 16, 2016	37.50	37.80	36.70	37.80
6101	NASDAQ	ODP	Mon, Aug 15, 2016	36.20	37.80	36.20	37.70
6100	NASDAQ	ODP	Fri, Aug 12, 2016	36.10	36.70	36.00	36.40
6099	NASDAQ	ODP	Thu, Aug 11, 2016	35.40	36.60	35.40	36.30
6098	NASDAQ	ODP	Wed, Aug 10, 2016	35.70	35.95	35.40	35.50
6097	NASDAQ	ODP	Tue, Aug 9, 2016	35.80	36.30	35.60	35.90
6096	NASDAQ	ODP	Mon, Aug 8, 2016	35.40	36.00	35.30	35.80
6095	NASDAQ	ODP	Fri, Aug 5, 2016	35.40	36.00	35.10	35.60
6094	NASDAQ	ODP	Thu, Aug 4, 2016	34.90	35.50	34.50	35.10
6093	NASDAQ	ODP	Wed, Aug 3, 2016	34.60	35.90	33.20	34.80
6092	NASDAQ	ODP	Tue, Aug 2, 2016	34.70	35.30	32.90	32.90
6091	NASDAQ	ODP	Mon, Aug 1, 2016	34.40	35.50	34.40	35.10
6090	NASDAQ	ODP	Fri, Jul 29, 2016	35.30	35.30	34.20	34.60
6089	NASDAQ	ODP	Thu, Jul 28, 2016	36.10	36.40	34.90	35.10
6088	NASDAQ	ODP	Wed, Jul 27, 2016	35.40	36.30	35.20	36.10
6087	NASDAQ	ODP	Tue, Jul 26, 2016	34.30	35.30	34.20	35.20
6086	NASDAQ	ODP	Mon, Jul 25, 2016	34.90	35.10	34.40	34.50
6085	NASDAQ	ODP	Fri, Jul 22, 2016	34.70	34.90	34.20	34.70
6084	NASDAQ	ODP	Thu, Jul 21, 2016	34.50	35.40	34.50	34.70
6083	NASDAQ	ODP	Wed, Jul 20, 2016	34.50	34.80	34.10	34.70
6082	NASDAQ	ODP	Tue, Jul 19, 2016	34.00	34.50	33.95	34.40
6081	NASDAQ	ODP	Mon, Jul 18, 2016	33.30	34.10	33.30	34.00
6080	NASDAQ	ODP	Fri, Jul 15, 2016	34.20	34.40	33.20	33.60
6079	NASDAQ	ODP	Thu, Jul 14, 2016	33.40	34.00	33.40	33.90
6078	NASDAQ	ODP	Wed, Jul 13, 2016	33.60	33.90	33.30	33.30
6077	NASDAQ	ODP	Tue, Jul 12, 2016	33.20	33.60	32.90	33.50
6076	NASDAQ	ODP	Mon, Jul 11, 2016	33.20	33.80	32.50	32.80
6075	NASDAQ	ODP	Fri, Jul 8, 2016	32.70	33.55	32.50	32.90
6074	NASDAQ	ODP	Thu, Jul 7, 2016	32.80	33.70	32.30	32.60
6073	NASDAQ	ODP	Wed, Jul 6, 2016	31.90	32.70	31.70	32.60
6072	NASDAQ	ODP	Tue, Jul 5, 2016	33.90	34.00	31.80	32.20
6071	NASDAQ	ODP	Fri, Jul 1, 2016	33.10	34.40	33.10	34.00
6070	NASDAQ	ODP	Thu, Jun 30, 2016	32.70	33.10	32.30	33.10
6069	NASDAQ	ODP	Wed, Jun 29, 2016	32.20	33.00	32.10	32.40
6068	NASDAQ	ODP	Tue, Jun 28, 2016	31.60	32.70	31.60	32.00
6067	NASDAQ	ODP	Mon, Jun 27, 2016	33.50	33.70	31.10	31.40
6066	NASDAQ	ODP	Fri, Jun 24, 2016	33.50	34.70	33.00	34.00
6065	NASDAQ	ODP	Thu, Jun 23, 2016	34.90	35.29	34.60	34.60
6064	NASDAQ	ODP	Wed, Jun 22, 2016	34.70	35.00	34.40	34.80
6063	NASDAQ	ODP	Tue, Jun 21, 2016	34.50	34.90	33.70	34.50
6062	NASDAQ	ODP	Mon, Jun 20, 2016	33.30	34.80	33.10	34.80
6061	NASDAQ	ODP	Fri, Jun 17, 2016	32.90	33.60	32.70	33.00
6060	NASDAQ	ODP	Thu, Jun 16, 2016	33.30	33.50	32.40	32.80
6059	NASDAQ	ODP	Wed, Jun 15, 2016	33.70	34.35	32.80	33.70
6058	NASDAQ	ODP	Tue, Jun 14, 2016	34.20	35.20	32.90	33.00
6057	NASDAQ	ODP	Mon, Jun 13, 2016	34.70	35.40	34.40	34.70
6056	NASDAQ	ODP	Fri, Jun 10, 2016	35.00	35.20	34.20	35.00
6055	NASDAQ	ODP	Thu, Jun 9, 2016	35.90	36.00	35.10	35.20
6054	NASDAQ	ODP	Wed, Jun 8, 2016	36.40	36.60	35.80	36.10
6053	NASDAQ	ODP	Tue, Jun 7, 2016	35.90	36.50	35.50	36.40
6052	NASDAQ	ODP	Mon, Jun 6, 2016	35.40	36.10	35.30	35.70
6051	NASDAQ	ODP	Fri, Jun 3, 2016	35.70	35.90	35.00	35.50
6050	NASDAQ	ODP	Thu, Jun 2, 2016	35.50	35.90	35.40	35.50
6049	NASDAQ	ODP	Wed, Jun 1, 2016	36.10	36.30	35.30	35.70
6048	NASDAQ	ODP	Tue, May 31, 2016	35.90	36.50	35.70	35.80
6047	NASDAQ	ODP	Fri, May 27, 2016	35.00	35.50	34.60	35.30
6046	NASDAQ	ODP	Thu, May 26, 2016	35.60	35.60	34.50	35.00
6045	NASDAQ	ODP	Wed, May 25, 2016	34.70	35.30	34.30	35.10
6044	NASDAQ	ODP	Tue, May 24, 2016	34.30	34.90	34.10	34.40
6043	NASDAQ	ODP	Mon, May 23, 2016	34.40	35.25	34.30	34.60
6042	NASDAQ	ODP	Fri, May 20, 2016	33.30	34.80	33.30	34.30
6041	NASDAQ	ODP	Thu, May 19, 2016	35.20	35.20	32.60	33.30
6040	NASDAQ	ODP	Wed, May 18, 2016	33.60	35.55	33.30	35.10
6039	NASDAQ	ODP	Tue, May 17, 2016	35.10	35.20	31.80	33.80
6038	NASDAQ	ODP	Mon, May 16, 2016	37.10	37.50	33.50	34.90
6037	NASDAQ	ODP	Fri, May 13, 2016	34.90	36.80	34.90	36.80
6036	NASDAQ	ODP	Thu, May 12, 2016	37.40	37.50	32.20	35.80
6035	NASDAQ	ODP	Wed, May 11, 2016	39.40	40.30	36.00	36.30
6034	NASDAQ	ODP	Tue, May 10, 2016	63.20	63.50	59.90	60.90
6033	NASDAQ	ODP	Mon, May 9, 2016	62.00	62.80	60.35	62.60
6032	NASDAQ	ODP	Fri, May 6, 2016	59.50	61.70	58.45	61.40
6031	NASDAQ	ODP	Thu, May 5, 2016	60.00	60.93	59.30	59.40
6030	NASDAQ	ODP	Wed, May 4, 2016	58.40	60.90	58.00	60.50
6029	NASDAQ	ODP	Tue, May 3, 2016	58.30	58.60	56.45	58.60
6028	NASDAQ	ODP	Mon, May 2, 2016	58.40	59.20	57.70	58.30
6027	NASDAQ	ODP	Fri, Apr 29, 2016	60.00	60.00	57.90	58.80
6026	NASDAQ	ODP	Thu, Apr 28, 2016	60.70	61.70	60.20	60.20
6025	NASDAQ	ODP	Wed, Apr 27, 2016	58.40	60.80	58.10	60.50
6024	NASDAQ	ODP	Tue, Apr 26, 2016	61.40	62.80	58.10	58.40
6023	NASDAQ	ODP	Mon, Apr 25, 2016	62.00	62.45	60.40	61.30
6022	NASDAQ	ODP	Fri, Apr 22, 2016	63.00	63.55	62.00	62.00
6021	NASDAQ	ODP	Thu, Apr 21, 2016	64.70	65.30	62.50	63.10
6020	NASDAQ	ODP	Wed, Apr 20, 2016	67.90	68.00	60.80	64.40
6019	NASDAQ	ODP	Tue, Apr 19, 2016	72.40	74.60	68.20	68.60
6018	NASDAQ	ODP	Mon, Apr 18, 2016	74.20	74.20	71.70	72.50
6017	NASDAQ	ODP	Fri, Apr 15, 2016	74.50	75.40	73.70	74.40
6016	NASDAQ	ODP	Thu, Apr 14, 2016	75.60	75.60	74.00	74.90
6015	NASDAQ	ODP	Wed, Apr 13, 2016	75.30	75.90	74.95	75.55
6014	NASDAQ	ODP	Tue, Apr 12, 2016	75.10	75.60	74.60	75.20
6013	NASDAQ	ODP	Mon, Apr 11, 2016	76.60	76.80	74.60	74.70
6012	NASDAQ	ODP	Fri, Apr 8, 2016	76.30	77.00	74.90	76.60
6011	NASDAQ	ODP	Thu, Apr 7, 2016	76.90	79.10	74.90	75.60
6010	NASDAQ	ODP	Wed, Apr 6, 2016	75.60	78.40	74.80	77.30
6009	NASDAQ	ODP	Tue, Apr 5, 2016	73.50	73.50	73.50	75.60
6008	NASDAQ	ODP	Mon, Apr 4, 2016	75.00	75.40	72.90	73.50
6007	NASDAQ	ODP	Fri, Apr 1, 2016	70.70	76.70	70.30	75.50
6006	NASDAQ	ODP	Thu, Mar 31, 2016	73.60	73.70	69.90	73.80
6005	NASDAQ	ODP	Wed, Mar 30, 2016	76.40	76.80	71.00	73.80
6004	NASDAQ	ODP	Tue, Mar 29, 2016	70.80	77.50	70.70	74.40
6003	NASDAQ	ODP	Mon, Mar 28, 2016	69.20	70.00	69.20	70.00
6002	NASDAQ	ODP	Thu, Mar 24, 2016	63.40	63.40	63.40	69.10
6001	NASDAQ	ODP	Wed, Mar 23, 2016	61.80	66.50	61.30	63.40
6000	NASDAQ	ODP	Tue, Mar 22, 2016	56.40	63.40	56.40	62.10
5999	NASDAQ	ODP	Mon, Mar 21, 2016	57.30	57.80	53.00	56.60
5998	NASDAQ	ODP	Fri, Mar 18, 2016	58.10	58.50	56.55	57.60
5997	NASDAQ	ODP	Thu, Mar 17, 2016	56.50	59.10	55.20	58.30
5996	NASDAQ	ODP	Wed, Mar 16, 2016	50.50	53.20	50.00	52.60
5995	NASDAQ	ODP	Tue, Mar 15, 2016	52.20	52.20	52.20	51.00
5994	NASDAQ	ODP	Mon, Mar 14, 2016	52.90	53.50	52.20	52.20
5993	NASDAQ	ODP	Fri, Mar 11, 2016	52.80	53.85	52.70	52.85
5992	NASDAQ	ODP	Thu, Mar 10, 2016	52.10	53.10	51.40	51.80
5991	NASDAQ	ODP	Wed, Mar 9, 2016	52.10	52.10	52.10	51.80
5990	NASDAQ	ODP	Tue, Mar 8, 2016	53.10	53.70	51.90	53.20
5989	NASDAQ	ODP	Mon, Mar 7, 2016	52.50	53.70	52.00	53.20
5988	NASDAQ	ODP	Fri, Mar 4, 2016	51.60	51.60	51.60	52.60
5987	NASDAQ	ODP	Thu, Mar 3, 2016	51.80	51.80	51.80	51.60
5986	NASDAQ	ODP	Wed, Mar 2, 2016	51.90	52.90	51.50	52.10
5985	NASDAQ	ODP	Tue, Mar 1, 2016	50.80	50.80	50.80	52.10
5984	NASDAQ	ODP	Mon, Feb 29, 2016	51.00	51.90	50.60	51.20
5983	NASDAQ	ODP	Fri, Feb 26, 2016	51.20	51.40	50.70	51.20
5982	NASDAQ	ODP	Thu, Feb 25, 2016	50.20	51.10	50.10	50.60
5981	NASDAQ	ODP	Wed, Feb 24, 2016	50.50	51.10	50.10	50.40
5980	NASDAQ	ODP	Tue, Feb 23, 2016	51.00	52.30	50.70	50.90
5979	NASDAQ	ODP	Mon, Feb 22, 2016	53.00	53.20	51.60	52.20
5978	NASDAQ	ODP	Fri, Feb 19, 2016	51.90	52.35	51.30	51.60
5977	NASDAQ	ODP	Thu, Feb 18, 2016	52.00	52.80	51.35	52.50
5976	NASDAQ	ODP	Wed, Feb 17, 2016	51.50	52.10	50.50	51.90
5975	NASDAQ	ODP	Tue, Feb 16, 2016	49.80	51.20	49.50	50.30
5974	NASDAQ	ODP	Fri, Feb 12, 2016	49.00	50.25	49.00	49.40
5973	NASDAQ	ODP	Thu, Feb 11, 2016	49.60	50.15	48.40	49.10
5972	NASDAQ	ODP	Wed, Feb 10, 2016	50.00	51.58	49.70	50.30
5971	NASDAQ	ODP	Tue, Feb 9, 2016	49.20	50.30	48.70	49.15
5970	NASDAQ	ODP	Mon, Feb 8, 2016	50.20	50.90	49.30	49.50
5969	NASDAQ	ODP	Fri, Feb 5, 2016	51.20	52.25	50.50	50.90
5968	NASDAQ	ODP	Thu, Feb 4, 2016	50.00	52.20	49.80	51.20
5967	NASDAQ	ODP	Wed, Feb 3, 2016	50.20	50.80	49.00	50.60
5966	NASDAQ	ODP	Tue, Feb 2, 2016	50.20	50.90	49.40	49.90
5965	NASDAQ	ODP	Mon, Feb 1, 2016	51.00	51.45	49.30	50.70
5964	NASDAQ	ODP	Fri, Jan 29, 2016	50.20	51.90	50.20	51.50
5963	NASDAQ	ODP	Thu, Jan 28, 2016	51.30	51.90	49.50	50.20
5962	NASDAQ	ODP	Wed, Jan 27, 2016	49.80	51.30	49.55	50.70
5961	NASDAQ	ODP	Tue, Jan 26, 2016	50.00	52.00	49.60	50.10
5960	NASDAQ	ODP	Mon, Jan 25, 2016	50.30	51.10	49.30	49.60
5959	NASDAQ	ODP	Fri, Jan 22, 2016	51.20	52.80	50.30	50.70
5958	NASDAQ	ODP	Thu, Jan 21, 2016	48.70	51.05	48.30	50.50
5957	NASDAQ	ODP	Wed, Jan 20, 2016	49.70	52.10	48.40	48.70
5956	NASDAQ	ODP	Tue, Jan 19, 2016	49.50	50.65	48.60	50.40
5955	NASDAQ	ODP	Fri, Jan 15, 2016	48.70	50.00	48.40	49.40
5954	NASDAQ	ODP	Thu, Jan 14, 2016	49.90	50.50	48.80	49.80
5953	NASDAQ	ODP	Wed, Jan 13, 2016	51.20	52.00	49.00	49.60
5952	NASDAQ	ODP	Tue, Jan 12, 2016	53.60	54.00	50.60	50.90
5951	NASDAQ	ODP	Mon, Jan 11, 2016	53.70	54.42	52.30	53.20
5950	NASDAQ	ODP	Fri, Jan 8, 2016	56.80	56.80	53.25	53.50
5949	NASDAQ	ODP	Thu, Jan 7, 2016	56.10	57.70	55.70	56.50
5948	NASDAQ	ODP	Wed, Jan 6, 2016	56.70	58.40	56.10	57.10
5947	NASDAQ	ODP	Tue, Jan 5, 2016	55.20	58.80	53.90	57.80
5946	NASDAQ	ODP	Mon, Jan 4, 2016	55.10	56.65	54.60	54.90
5945	NASDAQ	ODP	Thu, Dec 31, 2015	55.20	56.70	54.90	56.40
5944	NASDAQ	ODP	Wed, Dec 30, 2015	55.50	57.00	55.00	55.50
5943	NASDAQ	ODP	Tue, Dec 29, 2015	56.50	56.90	55.30	55.90
5942	NASDAQ	ODP	Mon, Dec 28, 2015	56.00	56.20	55.30	56.00
5941	NASDAQ	ODP	Thu, Dec 24, 2015	55.40	56.30	54.60	56.00
5940	NASDAQ	ODP	Wed, Dec 23, 2015	54.10	55.80	53.00	55.20
5939	NASDAQ	ODP	Tue, Dec 22, 2015	53.40	54.20	52.80	53.75
5938	NASDAQ	ODP	Mon, Dec 21, 2015	54.70	55.60	53.00	53.30
5937	NASDAQ	ODP	Fri, Dec 18, 2015	55.20	55.90	53.90	54.10
5936	NASDAQ	ODP	Thu, Dec 17, 2015	57.90	58.00	55.00	55.60
5935	NASDAQ	ODP	Wed, Dec 16, 2015	57.90	58.50	56.10	57.90
5934	NASDAQ	ODP	Tue, Dec 15, 2015	57.10	57.70	55.60	57.30
5933	NASDAQ	ODP	Mon, Dec 14, 2015	57.00	57.60	55.00	56.25
5932	NASDAQ	ODP	Fri, Dec 11, 2015	56.60	58.65	56.20	57.10
5931	NASDAQ	ODP	Thu, Dec 10, 2015	55.80	57.70	55.60	56.80
5930	NASDAQ	ODP	Wed, Dec 9, 2015	56.60	58.20	54.90	55.80
5929	NASDAQ	ODP	Tue, Dec 8, 2015	53.00	57.20	52.40	56.60
5928	NASDAQ	ODP	Mon, Dec 7, 2015	61.90	61.90	54.60	55.90
5927	NASDAQ	ODP	Fri, Dec 4, 2015	66.50	68.60	65.70	66.35
5926	NASDAQ	ODP	Thu, Dec 3, 2015	65.60	69.60	65.60	66.30
5925	NASDAQ	ODP	Wed, Dec 2, 2015	65.40	65.80	64.80	65.40
5924	NASDAQ	ODP	Tue, Dec 1, 2015	65.90	67.30	64.40	65.40
5923	NASDAQ	ODP	Mon, Nov 30, 2015	67.50	67.60	64.70	65.90
5922	NASDAQ	ODP	Fri, Nov 27, 2015	69.00	69.20	66.80	67.50
5921	NASDAQ	ODP	Wed, Nov 25, 2015	68.00	69.50	66.60	69.05
5920	NASDAQ	ODP	Tue, Nov 24, 2015	69.10	69.60	68.00	68.30
5919	NASDAQ	ODP	Mon, Nov 23, 2015	68.60	69.40	68.20	69.10
5918	NASDAQ	ODP	Fri, Nov 20, 2015	68.70	69.40	65.10	68.80
5917	NASDAQ	ODP	Thu, Nov 19, 2015	70.00	70.45	67.20	68.10
5916	NASDAQ	ODP	Wed, Nov 18, 2015	70.50	71.60	69.50	70.60
5915	NASDAQ	ODP	Tue, Nov 17, 2015	74.60	75.30	69.80	70.20
5914	NASDAQ	ODP	Mon, Nov 16, 2015	75.00	76.49	74.15	74.60
5913	NASDAQ	ODP	Fri, Nov 13, 2015	74.50	78.50	72.90	75.20
5912	NASDAQ	ODP	Thu, Nov 12, 2015	76.50	77.00	74.70	74.75
5911	NASDAQ	ODP	Wed, Nov 11, 2015	76.40	77.50	75.60	77.10
5910	NASDAQ	ODP	Tue, Nov 10, 2015	74.10	76.50	74.10	76.50
5909	NASDAQ	ODP	Mon, Nov 9, 2015	77.20	77.20	74.80	74.90
5908	NASDAQ	ODP	Fri, Nov 6, 2015	77.00	77.35	75.00	77.25
5907	NASDAQ	ODP	Thu, Nov 5, 2015	75.40	77.50	75.20	77.00
5906	NASDAQ	ODP	Wed, Nov 4, 2015	75.10	75.70	74.75	75.10
5905	NASDAQ	ODP	Tue, Nov 3, 2015	72.50	76.50	72.50	75.10
5904	NASDAQ	ODP	Mon, Nov 2, 2015	76.30	76.59	71.10	74.80
5903	NASDAQ	ODP	Fri, Oct 30, 2015	76.00	76.50	75.40	76.20
5902	NASDAQ	ODP	Thu, Oct 29, 2015	74.70	76.40	74.20	76.15
5901	NASDAQ	ODP	Wed, Oct 28, 2015	74.20	75.40	74.00	74.60
5900	NASDAQ	ODP	Tue, Oct 27, 2015	74.80	75.50	73.00	74.30
5899	NASDAQ	ODP	Mon, Oct 26, 2015	73.20	79.90	73.20	74.70
5898	NASDAQ	ODP	Fri, Oct 23, 2015	74.50	74.60	72.30	73.00
5897	NASDAQ	ODP	Thu, Oct 22, 2015	74.10	74.65	72.90	74.10
5896	NASDAQ	ODP	Wed, Oct 21, 2015	71.30	74.45	69.95	74.30
5895	NASDAQ	ODP	Tue, Oct 20, 2015	71.70	73.10	70.70	71.30
5894	NASDAQ	ODP	Mon, Oct 19, 2015	71.30	72.00	70.50	71.40
5893	NASDAQ	ODP	Fri, Oct 16, 2015	73.00	73.50	71.20	71.30
5892	NASDAQ	ODP	Thu, Oct 15, 2015	70.30	74.70	70.20	72.90
5891	NASDAQ	ODP	Wed, Oct 14, 2015	65.00	70.20	64.35	70.00
5890	NASDAQ	ODP	Tue, Oct 13, 2015	65.50	66.70	64.85	65.10
5889	NASDAQ	ODP	Mon, Oct 12, 2015	66.30	67.70	65.60	65.80
5888	NASDAQ	ODP	Fri, Oct 9, 2015	66.40	67.40	65.60	66.80
5887	NASDAQ	ODP	Thu, Oct 8, 2015	66.50	66.90	65.30	65.90
5886	NASDAQ	ODP	Wed, Oct 7, 2015	65.70	67.70	65.35	66.50
5885	NASDAQ	ODP	Tue, Oct 6, 2015	66.30	67.60	65.10	65.50
5884	NASDAQ	ODP	Mon, Oct 5, 2015	64.60	66.70	64.00	66.40
5883	NASDAQ	ODP	Fri, Oct 2, 2015	62.60	64.10	61.30	64.00
5882	NASDAQ	ODP	Thu, Oct 1, 2015	65.20	65.20	62.30	63.00
5881	NASDAQ	ODP	Wed, Sep 30, 2015	66.50	67.00	64.00	64.20
5880	NASDAQ	ODP	Tue, Sep 29, 2015	65.80	68.00	65.50	66.50
5879	NASDAQ	ODP	Mon, Sep 28, 2015	69.40	69.45	65.20	65.50
5878	NASDAQ	ODP	Fri, Sep 25, 2015	71.30	72.20	68.30	69.60
5877	NASDAQ	ODP	Thu, Sep 24, 2015	69.90	73.90	68.60	73.50
5876	NASDAQ	ODP	Wed, Sep 23, 2015	70.80	72.10	69.80	70.10
5875	NASDAQ	ODP	Tue, Sep 22, 2015	71.10	71.90	66.35	70.60
5874	NASDAQ	ODP	Mon, Sep 21, 2015	75.70	76.30	73.60	73.60
5873	NASDAQ	ODP	Fri, Sep 18, 2015	73.70	75.60	73.20	75.40
5872	NASDAQ	ODP	Thu, Sep 17, 2015	74.70	76.35	74.60	74.90
5871	NASDAQ	ODP	Wed, Sep 16, 2015	73.80	75.40	73.40	74.80
5870	NASDAQ	ODP	Tue, Sep 15, 2015	74.30	74.60	73.30	73.50
5869	NASDAQ	ODP	Mon, Sep 14, 2015	70.70	74.95	70.70	73.70
5868	NASDAQ	ODP	Fri, Sep 11, 2015	73.90	75.00	73.30	74.50
5867	NASDAQ	ODP	Thu, Sep 10, 2015	75.00	76.20	74.10	74.40
5866	NASDAQ	ODP	Wed, Sep 9, 2015	76.80	77.30	74.50	74.80
5865	NASDAQ	ODP	Tue, Sep 8, 2015	74.50	77.70	73.60	76.40
5864	NASDAQ	ODP	Fri, Sep 4, 2015	71.60	73.30	70.00	72.60
5863	NASDAQ	ODP	Thu, Sep 3, 2015	76.50	77.30	73.15	73.20
5862	NASDAQ	ODP	Wed, Sep 2, 2015	76.00	77.33	75.50	76.30
5861	NASDAQ	ODP	Tue, Sep 1, 2015	77.50	79.70	74.90	75.10
5860	NASDAQ	ODP	Mon, Aug 31, 2015	78.20	80.13	77.30	79.30
5859	NASDAQ	ODP	Fri, Aug 28, 2015	78.30	79.45	78.00	78.20
5858	NASDAQ	ODP	Thu, Aug 27, 2015	77.40	79.00	77.20	78.80
5857	NASDAQ	ODP	Wed, Aug 26, 2015	77.10	78.40	75.90	76.80
5856	NASDAQ	ODP	Tue, Aug 25, 2015	77.80	77.80	75.20	75.90
5855	NASDAQ	ODP	Mon, Aug 24, 2015	72.80	76.60	69.40	75.60
5854	NASDAQ	ODP	Fri, Aug 21, 2015	75.00	77.80	74.80	75.70
5853	NASDAQ	ODP	Thu, Aug 20, 2015	75.20	77.65	74.40	76.00
5852	NASDAQ	ODP	Wed, Aug 19, 2015	76.30	76.35	74.95	75.60
5851	NASDAQ	ODP	Tue, Aug 18, 2015	76.30	77.00	75.55	76.60
5850	NASDAQ	ODP	Mon, Aug 17, 2015	77.30	77.30	75.60	77.10
5849	NASDAQ	ODP	Fri, Aug 14, 2015	75.40	79.40	74.90	77.60
5848	NASDAQ	ODP	Thu, Aug 13, 2015	75.30	76.30	74.70	75.20
5847	NASDAQ	ODP	Wed, Aug 12, 2015	75.00	76.00	73.60	75.50
5846	NASDAQ	ODP	Tue, Aug 11, 2015	75.70	76.40	74.75	75.40
5845	NASDAQ	ODP	Mon, Aug 10, 2015	74.30	76.80	73.90	76.50
5844	NASDAQ	ODP	Fri, Aug 7, 2015	75.40	75.90	72.95	74.50
5843	NASDAQ	ODP	Thu, Aug 6, 2015	78.20	78.60	75.20	75.60
5842	NASDAQ	ODP	Wed, Aug 5, 2015	78.30	79.55	77.40	78.35
5841	NASDAQ	ODP	Tue, Aug 4, 2015	74.60	80.90	74.50	77.85
5840	NASDAQ	ODP	Mon, Aug 3, 2015	79.80	80.30	78.60	79.00
5839	NASDAQ	ODP	Fri, Jul 31, 2015	80.00	80.60	78.70	80.00
5838	NASDAQ	ODP	Thu, Jul 30, 2015	79.60	81.20	79.50	79.80
5837	NASDAQ	ODP	Wed, Jul 29, 2015	77.50	80.20	77.40	80.00
5836	NASDAQ	ODP	Tue, Jul 28, 2015	76.80	77.90	73.00	77.70
5835	NASDAQ	ODP	Mon, Jul 27, 2015	78.40	78.50	76.20	76.30
5834	NASDAQ	ODP	Fri, Jul 24, 2015	79.10	80.60	78.70	79.30
5833	NASDAQ	ODP	Thu, Jul 23, 2015	82.90	83.10	79.20	79.75
5832	NASDAQ	ODP	Wed, Jul 22, 2015	83.50	85.00	82.80	82.80
5831	NASDAQ	ODP	Tue, Jul 21, 2015	82.10	84.40	81.10	84.20
5830	NASDAQ	ODP	Mon, Jul 20, 2015	83.10	83.80	80.90	81.10
5829	NASDAQ	ODP	Fri, Jul 17, 2015	86.00	86.10	82.60	83.00
5828	NASDAQ	ODP	Thu, Jul 16, 2015	86.60	87.40	86.00	86.10
5827	NASDAQ	ODP	Wed, Jul 15, 2015	88.60	88.80	85.80	86.00
5826	NASDAQ	ODP	Tue, Jul 14, 2015	88.50	88.70	87.90	88.50
5825	NASDAQ	ODP	Mon, Jul 13, 2015	88.60	88.60	87.30	88.30
5824	NASDAQ	ODP	Fri, Jul 10, 2015	87.60	88.50	87.10	87.90
5823	NASDAQ	ODP	Thu, Jul 9, 2015	88.00	88.50	87.00	87.10
5822	NASDAQ	ODP	Wed, Jul 8, 2015	88.70	89.40	87.10	87.35
5821	NASDAQ	ODP	Tue, Jul 7, 2015	88.70	89.80	87.50	88.90
5820	NASDAQ	ODP	Mon, Jul 6, 2015	88.40	89.20	88.10	88.90
5819	NASDAQ	ODP	Thu, Jul 2, 2015	87.30	89.60	87.30	88.50
5818	NASDAQ	ODP	Wed, Jul 1, 2015	87.30	87.70	86.70	87.50
5817	NASDAQ	ODP	Tue, Jun 30, 2015	86.60	87.50	85.95	86.60
5816	NASDAQ	ODP	Mon, Jun 29, 2015	87.70	88.35	85.40	86.00
5815	NASDAQ	ODP	Fri, Jun 26, 2015	88.80	89.40	88.00	88.50
5814	NASDAQ	ODP	Thu, Jun 25, 2015	89.60	89.60	88.50	88.55
5813	NASDAQ	ODP	Wed, Jun 24, 2015	89.90	90.40	88.50	88.90
5812	NASDAQ	ODP	Tue, Jun 23, 2015	90.60	91.40	90.30	91.10
5811	NASDAQ	ODP	Mon, Jun 22, 2015	91.40	91.50	90.00	90.50
5810	NASDAQ	ODP	Fri, Jun 19, 2015	91.90	92.50	90.75	90.90
5809	NASDAQ	ODP	Thu, Jun 18, 2015	89.80	91.60	89.80	91.60
5808	NASDAQ	ODP	Wed, Jun 17, 2015	90.50	90.90	89.60	89.75
5807	NASDAQ	ODP	Tue, Jun 16, 2015	90.50	90.80	90.20	90.40
5806	NASDAQ	ODP	Mon, Jun 15, 2015	91.60	91.80	90.30	90.40
5805	NASDAQ	ODP	Fri, Jun 12, 2015	92.00	92.40	91.60	91.80
5804	NASDAQ	ODP	Thu, Jun 11, 2015	91.80	92.30	91.45	91.60
5803	NASDAQ	ODP	Wed, Jun 10, 2015	91.70	92.30	91.10	92.00
5802	NASDAQ	ODP	Tue, Jun 9, 2015	91.70	92.50	90.80	91.10
5801	NASDAQ	ODP	Mon, Jun 8, 2015	92.60	92.90	91.40	91.40
5800	NASDAQ	ODP	Fri, Jun 5, 2015	92.70	93.20	92.40	92.90
5799	NASDAQ	ODP	Thu, Jun 4, 2015	92.70	93.50	92.65	93.20
5798	NASDAQ	ODP	Wed, Jun 3, 2015	92.80	93.40	92.30	93.20
5797	NASDAQ	ODP	Tue, Jun 2, 2015	92.80	93.60	92.40	92.60
5796	NASDAQ	ODP	Mon, Jun 1, 2015	93.00	93.60	92.10	93.30
5795	NASDAQ	ODP	Fri, May 29, 2015	93.00	93.40	92.60	92.70
5794	NASDAQ	ODP	Thu, May 28, 2015	92.20	93.00	91.90	93.00
5793	NASDAQ	ODP	Wed, May 27, 2015	92.20	92.70	92.00	92.60
5792	NASDAQ	ODP	Tue, May 26, 2015	92.80	93.30	91.80	92.10
5791	NASDAQ	ODP	Fri, May 22, 2015	92.80	93.70	92.80	93.10
5790	NASDAQ	ODP	Thu, May 21, 2015	92.60	93.60	92.30	93.20
5789	NASDAQ	ODP	Wed, May 20, 2015	92.50	93.10	91.50	92.80
5788	NASDAQ	ODP	Tue, May 19, 2015	92.50	93.10	91.85	92.40
5787	NASDAQ	ODP	Mon, May 18, 2015	91.80	92.70	91.55	92.50
5786	NASDAQ	ODP	Fri, May 15, 2015	91.30	91.85	91.00	91.80
5785	NASDAQ	ODP	Thu, May 14, 2015	92.50	92.70	91.20	91.30
5784	NASDAQ	ODP	Wed, May 13, 2015	93.20	93.90	91.90	92.10
5783	NASDAQ	ODP	Tue, May 12, 2015	93.20	93.60	92.20	93.05
5782	NASDAQ	ODP	Mon, May 11, 2015	93.00	93.70	92.90	93.50
5781	NASDAQ	ODP	Fri, May 8, 2015	93.00	93.80	92.90	93.40
5780	NASDAQ	ODP	Thu, May 7, 2015	92.10	93.05	91.85	92.90
5779	NASDAQ	ODP	Wed, May 6, 2015	92.50	93.10	91.80	91.90
5778	NASDAQ	ODP	Tue, May 5, 2015	92.90	94.00	91.90	92.40
5777	NASDAQ	ODP	Mon, May 4, 2015	93.80	93.90	93.20	93.80
5776	NASDAQ	ODP	Fri, May 1, 2015	92.30	93.90	92.20	93.20
5775	NASDAQ	ODP	Thu, Apr 30, 2015	92.90	93.00	91.80	92.20
5774	NASDAQ	ODP	Wed, Apr 29, 2015	92.10	92.30	91.45	91.50
5773	NASDAQ	ODP	Tue, Apr 28, 2015	91.80	92.75	91.60	92.20
5772	NASDAQ	ODP	Mon, Apr 27, 2015	92.60	92.80	91.40	91.60
5771	NASDAQ	ODP	Fri, Apr 24, 2015	92.70	93.00	92.00	92.40
5770	NASDAQ	ODP	Thu, Apr 23, 2015	92.50	93.10	92.40	92.55
5769	NASDAQ	ODP	Wed, Apr 22, 2015	93.30	93.40	92.20	92.50
5768	NASDAQ	ODP	Tue, Apr 21, 2015	93.60	93.70	93.10	93.40
5767	NASDAQ	ODP	Mon, Apr 20, 2015	92.50	93.90	91.90	93.70
5766	NASDAQ	ODP	Fri, Apr 17, 2015	93.20	93.80	92.10	92.55
5765	NASDAQ	ODP	Thu, Apr 16, 2015	92.60	94.10	92.30	94.10
5764	NASDAQ	ODP	Wed, Apr 15, 2015	93.30	94.10	92.50	92.50
5763	NASDAQ	ODP	Tue, Apr 14, 2015	92.20	93.40	91.90	93.30
5762	NASDAQ	ODP	Mon, Apr 13, 2015	92.70	92.95	92.00	92.20
5761	NASDAQ	ODP	Fri, Apr 10, 2015	92.70	93.30	92.50	92.70
5760	NASDAQ	ODP	Thu, Apr 9, 2015	92.20	92.90	91.90	92.70
5759	NASDAQ	ODP	Wed, Apr 8, 2015	92.40	92.80	91.90	92.20
5758	NASDAQ	ODP	Tue, Apr 7, 2015	92.60	93.10	92.10	92.30
5757	NASDAQ	ODP	Mon, Apr 6, 2015	91.70	93.00	91.50	92.80
5756	NASDAQ	ODP	Thu, Apr 2, 2015	93.40	94.10	91.70	91.90
5755	NASDAQ	ODP	Wed, Apr 1, 2015	92.20	93.40	91.80	93.40
5754	NASDAQ	ODP	Tue, Mar 31, 2015	92.80	93.50	91.65	92.00
5753	NASDAQ	ODP	Mon, Mar 30, 2015	92.50	93.90	92.50	93.50
5752	NASDAQ	ODP	Fri, Mar 27, 2015	92.30	92.85	92.10	92.40
5751	NASDAQ	ODP	Thu, Mar 26, 2015	93.10	93.20	92.00	92.30
5750	NASDAQ	ODP	Wed, Mar 25, 2015	93.60	94.10	93.00	93.00
5749	NASDAQ	ODP	Tue, Mar 24, 2015	93.60	94.40	93.30	93.50
5748	NASDAQ	ODP	Mon, Mar 23, 2015	93.10	94.40	93.10	93.95
5747	NASDAQ	ODP	Fri, Mar 20, 2015	92.80	93.30	92.40	93.10
5746	NASDAQ	ODP	Thu, Mar 19, 2015	92.40	92.90	92.30	92.60
5745	NASDAQ	ODP	Wed, Mar 18, 2015	92.60	92.90	92.10	92.80
5744	NASDAQ	ODP	Tue, Mar 17, 2015	92.50	93.25	92.20	92.70
5743	NASDAQ	ODP	Mon, Mar 16, 2015	92.40	92.90	92.00	92.80
5742	NASDAQ	ODP	Fri, Mar 13, 2015	92.80	92.95	91.80	92.05
5741	NASDAQ	ODP	Thu, Mar 12, 2015	92.30	93.40	92.30	93.00
5740	NASDAQ	ODP	Wed, Mar 11, 2015	92.60	93.20	92.30	92.60
5739	NASDAQ	ODP	Tue, Mar 10, 2015	92.50	92.90	92.30	92.60
5738	NASDAQ	ODP	Mon, Mar 9, 2015	93.20	93.20	92.40	93.00
5737	NASDAQ	ODP	Fri, Mar 6, 2015	93.00	93.60	92.00	93.00
5736	NASDAQ	ODP	Thu, Mar 5, 2015	94.10	94.40	93.40	93.40
5735	NASDAQ	ODP	Wed, Mar 4, 2015	94.40	94.70	93.70	94.50
5734	NASDAQ	ODP	Tue, Mar 3, 2015	93.90	94.70	93.90	94.55
5733	NASDAQ	ODP	Mon, Mar 2, 2015	93.40	94.70	93.30	94.60
5732	NASDAQ	ODP	Fri, Feb 27, 2015	92.90	94.20	92.30	93.70
5731	NASDAQ	ODP	Thu, Feb 26, 2015	93.40	93.60	92.30	93.00
5730	NASDAQ	ODP	Wed, Feb 25, 2015	94.10	94.90	93.30	93.40
5729	NASDAQ	ODP	Tue, Feb 24, 2015	93.50	95.20	93.50	94.30
5728	NASDAQ	ODP	Mon, Feb 23, 2015	94.80	95.10	93.50	94.40
5727	NASDAQ	ODP	Fri, Feb 20, 2015	95.50	95.50	94.35	94.90
5726	NASDAQ	ODP	Thu, Feb 19, 2015	96.60	96.90	95.20	95.40
5725	NASDAQ	ODP	Wed, Feb 18, 2015	96.30	97.00	96.10	96.80
5724	NASDAQ	ODP	Tue, Feb 17, 2015	95.60	96.80	95.60	96.70
5723	NASDAQ	ODP	Fri, Feb 13, 2015	96.00	96.60	95.60	95.90
5722	NASDAQ	ODP	Thu, Feb 12, 2015	96.00	96.30	95.40	96.10
5721	NASDAQ	ODP	Wed, Feb 11, 2015	95.50	96.25	95.10	95.70
5720	NASDAQ	ODP	Tue, Feb 10, 2015	95.90	96.20	95.25	95.50
5719	NASDAQ	ODP	Mon, Feb 9, 2015	94.50	96.20	94.50	96.00
5718	NASDAQ	ODP	Fri, Feb 6, 2015	96.30	97.70	94.50	94.80
5717	NASDAQ	ODP	Thu, Feb 5, 2015	94.20	96.80	93.60	96.40
5716	NASDAQ	ODP	Wed, Feb 4, 2015	96.00	96.30	93.00	94.85
5715	NASDAQ	ODP	Tue, Feb 3, 2015	89.40	93.20	88.00	92.80
5714	NASDAQ	ODP	Mon, Feb 2, 2015	76.50	77.00	74.00	76.30
5713	NASDAQ	ODP	Fri, Jan 30, 2015	78.50	78.70	75.40	76.00
5712	NASDAQ	ODP	Thu, Jan 29, 2015	77.80	79.20	77.00	79.05
5711	NASDAQ	ODP	Wed, Jan 28, 2015	80.00	80.80	77.00	77.60
5710	NASDAQ	ODP	Tue, Jan 27, 2015	78.50	80.40	77.80	79.20
5709	NASDAQ	ODP	Mon, Jan 26, 2015	77.80	80.30	77.80	80.00
5708	NASDAQ	ODP	Fri, Jan 23, 2015	79.40	79.95	77.70	78.20
5707	NASDAQ	ODP	Thu, Jan 22, 2015	77.00	79.30	76.00	79.30
5706	NASDAQ	ODP	Wed, Jan 21, 2015	76.90	77.70	75.60	76.60
5705	NASDAQ	ODP	Tue, Jan 20, 2015	80.50	80.89	76.00	76.90
5704	NASDAQ	ODP	Fri, Jan 16, 2015	77.70	80.50	77.30	80.40
5703	NASDAQ	ODP	Thu, Jan 15, 2015	81.00	81.89	76.30	78.00
5702	NASDAQ	ODP	Wed, Jan 14, 2015	79.20	81.70	78.00	81.35
5701	NASDAQ	ODP	Tue, Jan 13, 2015	80.90	82.90	78.60	79.00
5700	NASDAQ	ODP	Mon, Jan 12, 2015	80.60	81.60	78.80	80.70
5699	NASDAQ	ODP	Fri, Jan 9, 2015	82.50	83.65	80.80	80.90
5698	NASDAQ	ODP	Thu, Jan 8, 2015	83.10	85.70	82.40	82.80
5697	NASDAQ	ODP	Wed, Jan 7, 2015	82.90	84.00	81.10	82.00
5696	NASDAQ	ODP	Tue, Jan 6, 2015	83.30	84.00	80.50	82.25
5695	NASDAQ	ODP	Mon, Jan 5, 2015	83.50	84.90	81.90	83.00
5694	NASDAQ	ODP	Fri, Jan 2, 2015	86.00	87.00	83.80	84.30
5693	NASDAQ	ODP	Wed, Dec 31, 2014	86.10	87.10	85.70	85.75
5692	NASDAQ	ODP	Tue, Dec 30, 2014	87.40	88.69	85.90	86.10
5691	NASDAQ	ODP	Mon, Dec 29, 2014	88.10	89.10	87.10	87.50
5690	NASDAQ	ODP	Fri, Dec 26, 2014	87.40	89.00	87.10	88.40
5689	NASDAQ	ODP	Wed, Dec 24, 2014	86.50	88.00	86.30	87.50
5688	NASDAQ	ODP	Tue, Dec 23, 2014	85.70	88.50	84.90	86.90
5687	NASDAQ	ODP	Mon, Dec 22, 2014	86.50	87.00	84.20	85.40
5686	NASDAQ	ODP	Fri, Dec 19, 2014	83.60	86.95	81.50	86.50
5685	NASDAQ	ODP	Thu, Dec 18, 2014	81.10	87.90	81.10	83.90
5684	NASDAQ	ODP	Wed, Dec 17, 2014	79.20	80.50	77.70	80.35
5683	NASDAQ	ODP	Tue, Dec 16, 2014	79.60	80.60	78.35	79.20
5682	NASDAQ	ODP	Mon, Dec 15, 2014	78.20	80.50	77.53	78.40
5681	NASDAQ	ODP	Fri, Dec 12, 2014	74.80	79.79	74.50	77.90
5680	NASDAQ	ODP	Thu, Dec 11, 2014	74.40	77.40	71.70	75.40
5679	NASDAQ	ODP	Wed, Dec 10, 2014	65.10	70.05	64.10	67.25
5678	NASDAQ	ODP	Tue, Dec 9, 2014	62.50	65.80	62.30	65.50
5677	NASDAQ	ODP	Mon, Dec 8, 2014	63.00	64.30	62.30	63.50
5676	NASDAQ	ODP	Fri, Dec 5, 2014	62.90	63.90	62.40	63.20
5675	NASDAQ	ODP	Thu, Dec 4, 2014	65.50	66.00	62.20	62.80
5674	NASDAQ	ODP	Wed, Dec 3, 2014	64.10	66.70	63.70	65.70
5673	NASDAQ	ODP	Tue, Dec 2, 2014	63.60	64.80	62.20	63.60
5672	NASDAQ	ODP	Mon, Dec 1, 2014	66.20	66.40	63.30	63.50
5671	NASDAQ	ODP	Fri, Nov 28, 2014	67.50	67.50	66.20	66.30
5670	NASDAQ	ODP	Wed, Nov 26, 2014	66.50	67.30	65.40	66.25
5669	NASDAQ	ODP	Tue, Nov 25, 2014	67.50	68.00	65.90	66.30
5668	NASDAQ	ODP	Mon, Nov 24, 2014	68.40	69.00	66.60	67.25
5667	NASDAQ	ODP	Fri, Nov 21, 2014	69.50	70.00	68.00	68.40
5666	NASDAQ	ODP	Thu, Nov 20, 2014	66.90	68.80	66.80	68.70
5665	NASDAQ	ODP	Wed, Nov 19, 2014	67.30	67.80	65.60	67.05
5664	NASDAQ	ODP	Tue, Nov 18, 2014	66.80	68.00	66.60	66.90
5663	NASDAQ	ODP	Mon, Nov 17, 2014	65.80	67.20	65.30	66.90
5662	NASDAQ	ODP	Fri, Nov 14, 2014	67.10	68.55	66.80	67.90
5661	NASDAQ	ODP	Thu, Nov 13, 2014	68.50	68.70	67.40	67.95
5660	NASDAQ	ODP	Wed, Nov 12, 2014	65.80	69.60	65.43	68.40
5659	NASDAQ	ODP	Tue, Nov 11, 2014	65.00	66.80	64.80	66.60
5658	NASDAQ	ODP	Mon, Nov 10, 2014	64.90	65.70	64.50	64.90
5657	NASDAQ	ODP	Fri, Nov 7, 2014	62.50	65.10	62.10	65.00
5656	NASDAQ	ODP	Thu, Nov 6, 2014	64.30	66.80	63.00	63.70
5655	NASDAQ	ODP	Wed, Nov 5, 2014	63.10	65.60	61.00	64.80
5654	NASDAQ	ODP	Tue, Nov 4, 2014	59.50	63.50	57.60	63.30
5653	NASDAQ	ODP	Mon, Nov 3, 2014	52.10	52.50	50.30	50.70
5652	NASDAQ	ODP	Fri, Oct 31, 2014	51.90	52.80	50.70	52.20
5651	NASDAQ	ODP	Thu, Oct 30, 2014	51.00	51.80	50.40	50.90
5650	NASDAQ	ODP	Wed, Oct 29, 2014	52.60	53.15	50.50	51.30
5649	NASDAQ	ODP	Tue, Oct 28, 2014	50.70	52.60	50.10	52.60
5648	NASDAQ	ODP	Mon, Oct 27, 2014	50.60	50.90	48.90	50.60
5647	NASDAQ	ODP	Fri, Oct 24, 2014	50.90	51.40	50.10	50.50
5646	NASDAQ	ODP	Thu, Oct 23, 2014	50.90	52.00	50.40	51.10
5645	NASDAQ	ODP	Wed, Oct 22, 2014	51.70	51.95	50.00	50.20
5644	NASDAQ	ODP	Tue, Oct 21, 2014	50.40	51.90	50.30	51.70
5643	NASDAQ	ODP	Mon, Oct 20, 2014	47.90	51.60	47.40	50.20
5642	NASDAQ	ODP	Fri, Oct 17, 2014	49.80	49.80	47.65	48.15
5641	NASDAQ	ODP	Thu, Oct 16, 2014	45.90	49.30	45.60	49.10
5640	NASDAQ	ODP	Wed, Oct 15, 2014	43.80	47.30	42.60	46.80
5639	NASDAQ	ODP	Tue, Oct 14, 2014	45.30	46.40	44.00	44.55
5638	NASDAQ	ODP	Mon, Oct 13, 2014	45.80	46.90	44.30	44.35
5637	NASDAQ	ODP	Fri, Oct 10, 2014	46.30	48.00	45.80	45.85
5636	NASDAQ	ODP	Thu, Oct 9, 2014	49.30	49.50	46.80	46.80
5635	NASDAQ	ODP	Wed, Oct 8, 2014	49.20	50.20	48.40	49.50
5634	NASDAQ	ODP	Tue, Oct 7, 2014	51.00	51.00	48.90	49.00
5633	NASDAQ	ODP	Mon, Oct 6, 2014	51.90	53.00	50.70	51.30
5632	NASDAQ	ODP	Fri, Oct 3, 2014	50.80	52.55	50.80	51.90
5631	NASDAQ	ODP	Thu, Oct 2, 2014	50.30	51.40	48.80	50.55
5630	NASDAQ	ODP	Wed, Oct 1, 2014	51.50	51.80	49.20	50.10
5629	NASDAQ	ODP	Tue, Sep 30, 2014	52.80	53.20	51.30	51.40
5628	NASDAQ	ODP	Mon, Sep 29, 2014	52.60	53.90	52.30	53.10
5627	NASDAQ	ODP	Fri, Sep 26, 2014	53.40	54.20	53.10	53.10
5626	NASDAQ	ODP	Thu, Sep 25, 2014	54.30	54.70	52.75	53.10
5625	NASDAQ	ODP	Wed, Sep 24, 2014	53.80	54.80	53.50	54.50
5624	NASDAQ	ODP	Tue, Sep 23, 2014	54.90	55.20	53.50	53.60
5623	NASDAQ	ODP	Mon, Sep 22, 2014	56.50	56.50	54.30	55.30
5622	NASDAQ	ODP	Fri, Sep 19, 2014	57.30	58.00	55.70	56.10
5621	NASDAQ	ODP	Thu, Sep 18, 2014	58.00	58.00	56.60	57.00
5620	NASDAQ	ODP	Wed, Sep 17, 2014	58.30	58.70	57.40	57.60
5619	NASDAQ	ODP	Tue, Sep 16, 2014	57.30	59.10	57.10	58.30
5618	NASDAQ	ODP	Mon, Sep 15, 2014	59.00	59.00	57.00	57.60
5617	NASDAQ	ODP	Fri, Sep 12, 2014	56.40	59.10	55.90	59.00
5616	NASDAQ	ODP	Thu, Sep 11, 2014	55.50	56.50	55.20	56.30
5615	NASDAQ	ODP	Wed, Sep 10, 2014	55.90	56.30	54.80	55.70
5614	NASDAQ	ODP	Tue, Sep 9, 2014	55.70	56.70	55.10	55.80
5613	NASDAQ	ODP	Mon, Sep 8, 2014	56.70	57.65	55.80	55.90
5612	NASDAQ	ODP	Fri, Sep 5, 2014	55.90	57.30	55.40	57.10
5611	NASDAQ	ODP	Thu, Sep 4, 2014	56.00	57.30	55.60	56.20
5610	NASDAQ	ODP	Wed, Sep 3, 2014	54.80	57.90	54.70	56.00
5609	NASDAQ	ODP	Tue, Sep 2, 2014	52.90	55.40	52.80	54.40
5608	NASDAQ	ODP	Fri, Aug 29, 2014	51.60	51.70	50.90	51.20
5607	NASDAQ	ODP	Thu, Aug 28, 2014	50.60	51.60	50.20	51.60
5606	NASDAQ	ODP	Wed, Aug 27, 2014	50.40	51.00	50.00	51.00
5605	NASDAQ	ODP	Tue, Aug 26, 2014	50.30	51.15	50.10	50.10
5604	NASDAQ	ODP	Mon, Aug 25, 2014	50.10	50.90	50.10	50.50
5603	NASDAQ	ODP	Fri, Aug 22, 2014	49.60	50.20	49.10	50.10
5602	NASDAQ	ODP	Thu, Aug 21, 2014	51.70	52.10	49.20	49.50
5601	NASDAQ	ODP	Wed, Aug 20, 2014	52.20	52.30	51.35	51.80
5600	NASDAQ	ODP	Tue, Aug 19, 2014	52.10	52.90	52.10	52.30
5599	NASDAQ	ODP	Mon, Aug 18, 2014	51.30	52.50	51.10	52.00
5598	NASDAQ	ODP	Fri, Aug 15, 2014	51.70	51.80	50.00	51.10
5597	NASDAQ	ODP	Thu, Aug 14, 2014	50.20	51.30	50.00	51.20
5596	NASDAQ	ODP	Wed, Aug 13, 2014	49.40	50.45	48.30	49.90
5595	NASDAQ	ODP	Tue, Aug 12, 2014	50.00	50.20	48.80	48.90
5594	NASDAQ	ODP	Mon, Aug 11, 2014	50.00	50.90	49.80	49.90
5593	NASDAQ	ODP	Fri, Aug 8, 2014	49.40	49.90	48.40	49.60
5592	NASDAQ	ODP	Thu, Aug 7, 2014	49.50	50.30	49.10	49.50
5591	NASDAQ	ODP	Wed, Aug 6, 2014	49.00	51.00	48.70	49.40
5590	NASDAQ	ODP	Tue, Aug 5, 2014	53.10	53.10	48.70	49.40
5589	NASDAQ	ODP	Mon, Aug 4, 2014	50.70	52.10	49.80	51.10
5588	NASDAQ	ODP	Fri, Aug 1, 2014	50.30	50.40	49.10	50.20
5587	NASDAQ	ODP	Thu, Jul 31, 2014	49.80	51.10	49.50	50.10
5586	NASDAQ	ODP	Wed, Jul 30, 2014	50.70	51.80	50.00	50.20
5585	NASDAQ	ODP	Tue, Jul 29, 2014	50.50	51.00	50.10	50.20
5584	NASDAQ	ODP	Mon, Jul 28, 2014	51.10	51.18	50.00	50.40
5583	NASDAQ	ODP	Fri, Jul 25, 2014	52.00	52.30	50.80	50.80
5582	NASDAQ	ODP	Thu, Jul 24, 2014	53.20	54.10	51.90	52.20
5581	NASDAQ	ODP	Wed, Jul 23, 2014	50.60	53.30	50.60	53.30
5580	NASDAQ	ODP	Tue, Jul 22, 2014	50.90	51.30	50.50	50.60
5579	NASDAQ	ODP	Mon, Jul 21, 2014	50.70	51.40	50.00	50.70
5578	NASDAQ	ODP	Fri, Jul 18, 2014	50.00	51.20	50.00	51.10
5577	NASDAQ	ODP	Thu, Jul 17, 2014	51.00	51.35	49.80	50.10
5576	NASDAQ	ODP	Wed, Jul 16, 2014	51.60	51.80	50.70	51.30
5575	NASDAQ	ODP	Tue, Jul 15, 2014	51.40	52.70	50.70	51.10
5574	NASDAQ	ODP	Mon, Jul 14, 2014	52.60	53.00	51.04	51.20
5573	NASDAQ	ODP	Fri, Jul 11, 2014	53.20	53.40	51.55	51.90
5572	NASDAQ	ODP	Thu, Jul 10, 2014	54.90	55.20	52.50	52.70
5571	NASDAQ	ODP	Wed, Jul 9, 2014	55.30	56.35	55.00	56.10
5570	NASDAQ	ODP	Tue, Jul 8, 2014	56.30	56.30	54.40	54.90
5569	NASDAQ	ODP	Mon, Jul 7, 2014	57.40	57.40	56.20	56.20
5568	NASDAQ	ODP	Thu, Jul 3, 2014	57.10	57.50	56.80	57.40
5567	NASDAQ	ODP	Wed, Jul 2, 2014	57.10	57.45	56.70	56.80
5566	NASDAQ	ODP	Tue, Jul 1, 2014	56.90	57.40	56.40	57.00
5565	NASDAQ	ODP	Mon, Jun 30, 2014	56.60	57.00	55.60	56.90
5564	NASDAQ	ODP	Fri, Jun 27, 2014	55.60	56.45	55.20	56.20
5563	NASDAQ	ODP	Thu, Jun 26, 2014	55.30	56.45	54.90	56.10
5562	NASDAQ	ODP	Wed, Jun 25, 2014	54.90	55.70	54.50	55.20
5561	NASDAQ	ODP	Tue, Jun 24, 2014	56.30	56.60	55.00	55.20
5560	NASDAQ	ODP	Mon, Jun 23, 2014	56.60	57.00	55.30	56.60
5559	NASDAQ	ODP	Fri, Jun 20, 2014	56.60	57.30	55.90	56.40
5558	NASDAQ	ODP	Thu, Jun 19, 2014	58.10	58.50	56.10	56.70
5557	NASDAQ	ODP	Wed, Jun 18, 2014	56.50	58.20	55.80	58.10
5556	NASDAQ	ODP	Tue, Jun 17, 2014	55.00	57.30	54.80	56.70
5555	NASDAQ	ODP	Mon, Jun 16, 2014	54.50	55.60	54.40	55.30
5554	NASDAQ	ODP	Fri, Jun 13, 2014	54.90	55.15	53.60	54.50
5553	NASDAQ	ODP	Thu, Jun 12, 2014	55.80	55.80	54.30	54.60
5552	NASDAQ	ODP	Wed, Jun 11, 2014	55.20	56.20	54.00	55.90
5551	NASDAQ	ODP	Tue, Jun 10, 2014	53.70	55.80	53.30	55.60
5550	NASDAQ	ODP	Mon, Jun 9, 2014	54.40	55.00	53.20	53.90
5549	NASDAQ	ODP	Fri, Jun 6, 2014	52.20	52.30	51.50	52.00
5548	NASDAQ	ODP	Thu, Jun 5, 2014	51.50	52.20	50.30	51.80
5547	NASDAQ	ODP	Wed, Jun 4, 2014	50.80	51.70	50.60	51.60
5546	NASDAQ	ODP	Tue, Jun 3, 2014	51.00	51.60	50.50	51.10
5545	NASDAQ	ODP	Mon, Jun 2, 2014	51.50	51.70	50.10	51.30
5544	NASDAQ	ODP	Fri, May 30, 2014	51.60	52.30	50.10	51.20
5543	NASDAQ	ODP	Thu, May 29, 2014	51.90	51.90	50.80	51.30
5542	NASDAQ	ODP	Wed, May 28, 2014	51.80	51.90	50.30	51.50
5541	NASDAQ	ODP	Tue, May 27, 2014	52.40	53.45	51.40	51.70
5540	NASDAQ	ODP	Fri, May 23, 2014	50.10	50.50	49.60	50.40
5539	NASDAQ	ODP	Thu, May 22, 2014	51.00	51.30	49.70	50.40
5538	NASDAQ	ODP	Wed, May 21, 2014	49.90	51.85	49.30	49.70
5537	NASDAQ	ODP	Tue, May 20, 2014	52.20	52.50	49.60	49.70
5536	NASDAQ	ODP	Mon, May 19, 2014	52.60	53.10	51.90	53.00
5535	NASDAQ	ODP	Fri, May 16, 2014	53.60	53.80	52.15	52.90
5534	NASDAQ	ODP	Thu, May 15, 2014	52.50	53.90	51.15	53.80
5533	NASDAQ	ODP	Wed, May 14, 2014	54.50	55.20	52.70	52.90
5532	NASDAQ	ODP	Tue, May 13, 2014	52.50	54.80	52.40	54.80
5531	NASDAQ	ODP	Mon, May 12, 2014	52.60	53.20	52.20	52.30
5530	NASDAQ	ODP	Fri, May 9, 2014	50.20	52.50	50.20	52.40
5529	NASDAQ	ODP	Thu, May 8, 2014	49.70	51.60	49.20	50.50
5528	NASDAQ	ODP	Wed, May 7, 2014	49.90	50.00	48.10	50.00
5527	NASDAQ	ODP	Tue, May 6, 2014	46.20	50.30	45.90	48.30
5526	NASDAQ	ODP	Mon, May 5, 2014	42.00	42.40	41.10	41.70
5525	NASDAQ	ODP	Fri, May 2, 2014	42.40	43.00	41.80	42.50
5524	NASDAQ	ODP	Thu, May 1, 2014	41.00	42.50	40.70	42.40
5523	NASDAQ	ODP	Wed, Apr 30, 2014	40.10	41.20	39.70	40.90
5522	NASDAQ	ODP	Tue, Apr 29, 2014	40.70	41.00	39.70	40.30
5521	NASDAQ	ODP	Mon, Apr 28, 2014	41.50	42.30	40.00	40.70
5520	NASDAQ	ODP	Fri, Apr 25, 2014	41.90	42.10	41.20	41.50
5519	NASDAQ	ODP	Thu, Apr 24, 2014	42.00	42.40	41.20	42.40
5518	NASDAQ	ODP	Wed, Apr 23, 2014	41.90	42.40	41.45	41.80
5517	NASDAQ	ODP	Tue, Apr 22, 2014	40.20	42.80	40.20	42.00
5516	NASDAQ	ODP	Mon, Apr 21, 2014	40.30	40.80	39.70	40.20
5515	NASDAQ	ODP	Thu, Apr 17, 2014	39.00	40.70	39.00	40.50
5514	NASDAQ	ODP	Wed, Apr 16, 2014	39.90	40.80	38.40	39.40
5513	NASDAQ	ODP	Tue, Apr 15, 2014	39.90	40.20	38.50	39.60
5512	NASDAQ	ODP	Mon, Apr 14, 2014	40.90	41.10	39.41	39.80
5511	NASDAQ	ODP	Fri, Apr 11, 2014	40.80	41.70	40.30	40.50
5510	NASDAQ	ODP	Thu, Apr 10, 2014	42.40	42.70	41.00	41.40
5509	NASDAQ	ODP	Wed, Apr 9, 2014	41.40	42.70	41.10	42.50
5508	NASDAQ	ODP	Tue, Apr 8, 2014	41.00	41.90	40.80	41.40
5507	NASDAQ	ODP	Mon, Apr 7, 2014	41.90	42.30	40.80	40.80
5506	NASDAQ	ODP	Fri, Apr 4, 2014	43.00	43.20	41.50	42.00
5505	NASDAQ	ODP	Thu, Apr 3, 2014	43.00	43.20	41.70	42.50
5504	NASDAQ	ODP	Wed, Apr 2, 2014	42.80	44.10	42.68	43.00
5503	NASDAQ	ODP	Tue, Apr 1, 2014	41.40	42.50	41.10	42.50
5502	NASDAQ	ODP	Mon, Mar 31, 2014	41.40	41.60	40.80	41.30
5501	NASDAQ	ODP	Fri, Mar 28, 2014	41.10	41.50	40.60	41.10
5500	NASDAQ	ODP	Thu, Mar 27, 2014	40.80	41.35	40.20	40.70
5499	NASDAQ	ODP	Wed, Mar 26, 2014	41.60	42.00	39.70	40.50
5498	NASDAQ	ODP	Tue, Mar 25, 2014	42.10	42.40	40.50	41.50
5497	NASDAQ	ODP	Mon, Mar 24, 2014	43.90	44.20	41.55	41.90
5496	NASDAQ	ODP	Fri, Mar 21, 2014	45.40	45.40	43.60	43.70
5495	NASDAQ	ODP	Thu, Mar 20, 2014	45.70	46.30	45.02	45.50
5494	NASDAQ	ODP	Wed, Mar 19, 2014	45.90	46.30	45.40	45.90
5493	NASDAQ	ODP	Tue, Mar 18, 2014	45.40	46.90	45.30	46.10
5492	NASDAQ	ODP	Mon, Mar 17, 2014	46.00	46.50	44.70	45.60
5491	NASDAQ	ODP	Fri, Mar 14, 2014	44.60	46.00	44.50	45.60
5490	NASDAQ	ODP	Thu, Mar 13, 2014	46.60	47.10	44.80	44.90
5489	NASDAQ	ODP	Wed, Mar 12, 2014	45.60	46.35	45.40	46.10
5488	NASDAQ	ODP	Tue, Mar 11, 2014	46.30	46.50	45.40	45.40
5487	NASDAQ	ODP	Mon, Mar 10, 2014	45.90	46.50	45.60	46.10
5486	NASDAQ	ODP	Fri, Mar 7, 2014	46.70	46.70	45.20	46.10
5485	NASDAQ	ODP	Thu, Mar 6, 2014	47.10	47.60	46.00	46.30
5484	NASDAQ	ODP	Wed, Mar 5, 2014	49.60	49.90	48.80	49.10
5483	NASDAQ	ODP	Tue, Mar 4, 2014	49.30	50.30	48.60	49.90
5482	NASDAQ	ODP	Mon, Mar 3, 2014	49.00	49.30	48.20	48.70
5481	NASDAQ	ODP	Fri, Feb 28, 2014	50.10	50.40	48.10	49.30
5480	NASDAQ	ODP	Thu, Feb 27, 2014	49.50	50.30	49.10	50.20
5479	NASDAQ	ODP	Wed, Feb 26, 2014	48.40	50.60	48.40	49.90
5478	NASDAQ	ODP	Tue, Feb 25, 2014	46.50	48.80	45.80	48.80
5477	NASDAQ	ODP	Mon, Feb 24, 2014	51.40	54.10	51.20	53.50
5476	NASDAQ	ODP	Fri, Feb 21, 2014	51.60	51.80	51.00	51.40
5475	NASDAQ	ODP	Thu, Feb 20, 2014	51.20	51.75	51.00	51.40
5474	NASDAQ	ODP	Wed, Feb 19, 2014	51.90	52.20	51.00	51.10
5473	NASDAQ	ODP	Tue, Feb 18, 2014	51.00	52.40	51.00	51.90
5472	NASDAQ	ODP	Fri, Feb 14, 2014	51.40	51.60	50.60	51.10
5471	NASDAQ	ODP	Thu, Feb 13, 2014	51.30	51.65	50.60	51.50
5470	NASDAQ	ODP	Wed, Feb 12, 2014	51.50	52.90	50.90	51.40
5469	NASDAQ	ODP	Tue, Feb 11, 2014	50.70	51.90	50.40	51.50
5468	NASDAQ	ODP	Mon, Feb 10, 2014	51.00	51.20	49.80	50.40
5467	NASDAQ	ODP	Fri, Feb 7, 2014	50.20	52.40	50.20	51.30
5466	NASDAQ	ODP	Thu, Feb 6, 2014	48.60	50.30	48.60	50.10
5465	NASDAQ	ODP	Wed, Feb 5, 2014	48.40	48.80	46.80	48.60
5464	NASDAQ	ODP	Tue, Feb 4, 2014	47.80	49.40	47.80	48.80
5463	NASDAQ	ODP	Mon, Feb 3, 2014	48.70	49.00	47.10	47.80
5462	NASDAQ	ODP	Fri, Jan 31, 2014	47.60	49.70	47.40	48.90
5461	NASDAQ	ODP	Thu, Jan 30, 2014	49.00	49.50	48.60	49.00
5460	NASDAQ	ODP	Wed, Jan 29, 2014	48.80	50.00	48.40	48.80
5459	NASDAQ	ODP	Tue, Jan 28, 2014	48.40	50.00	48.30	49.60
5458	NASDAQ	ODP	Mon, Jan 27, 2014	49.80	50.05	47.45	48.60
5457	NASDAQ	ODP	Fri, Jan 24, 2014	51.00	51.01	49.70	50.00
5456	NASDAQ	ODP	Thu, Jan 23, 2014	50.40	51.40	49.60	51.40
5455	NASDAQ	ODP	Wed, Jan 22, 2014	49.40	50.80	49.20	50.60
5454	NASDAQ	ODP	Tue, Jan 21, 2014	49.90	50.15	49.20	49.60
5453	NASDAQ	ODP	Fri, Jan 17, 2014	47.40	50.30	47.40	49.30
5452	NASDAQ	ODP	Thu, Jan 16, 2014	47.90	48.40	44.80	47.70
5451	NASDAQ	ODP	Wed, Jan 15, 2014	48.10	48.60	47.40	48.40
5450	NASDAQ	ODP	Tue, Jan 14, 2014	47.80	48.50	47.00	48.20
5449	NASDAQ	ODP	Mon, Jan 13, 2014	49.70	49.90	47.00	47.70
5448	NASDAQ	ODP	Fri, Jan 10, 2014	48.20	49.70	47.50	49.40
5447	NASDAQ	ODP	Thu, Jan 9, 2014	49.20	49.40	47.40	47.80
5446	NASDAQ	ODP	Wed, Jan 8, 2014	48.30	49.90	48.00	49.50
5445	NASDAQ	ODP	Tue, Jan 7, 2014	48.90	49.70	47.10	48.30
5444	NASDAQ	ODP	Mon, Jan 6, 2014	52.50	53.00	48.30	48.40
5443	NASDAQ	ODP	Fri, Jan 3, 2014	53.20	53.90	51.80	52.60
5442	NASDAQ	ODP	Thu, Jan 2, 2014	52.90	54.50	52.30	53.30
5441	NASDAQ	ODP	Tue, Dec 31, 2013	52.30	53.20	52.10	52.90
5440	NASDAQ	ODP	Mon, Dec 30, 2013	51.70	52.80	51.00	52.30
5439	NASDAQ	ODP	Fri, Dec 27, 2013	53.40	53.40	51.60	51.90
5438	NASDAQ	ODP	Thu, Dec 26, 2013	53.90	54.30	52.90	53.10
5437	NASDAQ	ODP	Tue, Dec 24, 2013	53.70	54.10	53.60	53.80
5436	NASDAQ	ODP	Mon, Dec 23, 2013	53.70	54.10	52.90	53.80
5435	NASDAQ	ODP	Fri, Dec 20, 2013	53.10	53.50	52.50	53.50
5434	NASDAQ	ODP	Thu, Dec 19, 2013	52.80	53.30	52.10	52.80
5433	NASDAQ	ODP	Wed, Dec 18, 2013	51.70	52.90	50.90	52.90
5432	NASDAQ	ODP	Tue, Dec 17, 2013	52.00	52.10	50.70	51.20
5431	NASDAQ	ODP	Mon, Dec 16, 2013	52.00	52.72	51.10	51.90
5430	NASDAQ	ODP	Fri, Dec 13, 2013	52.30	52.90	51.70	51.90
5429	NASDAQ	ODP	Thu, Dec 12, 2013	53.10	53.30	51.60	51.90
5428	NASDAQ	ODP	Wed, Dec 11, 2013	54.00	54.30	52.40	52.90
5427	NASDAQ	ODP	Tue, Dec 10, 2013	53.70	54.10	53.10	53.80
5426	NASDAQ	ODP	Mon, Dec 9, 2013	53.90	54.70	53.50	53.70
5425	NASDAQ	ODP	Fri, Dec 6, 2013	54.60	54.95	53.50	53.90
5424	NASDAQ	ODP	Thu, Dec 5, 2013	54.40	54.70	53.40	54.00
5423	NASDAQ	ODP	Wed, Dec 4, 2013	54.00	55.10	53.20	54.30
5422	NASDAQ	ODP	Tue, Dec 3, 2013	53.50	54.50	53.30	54.50
5421	NASDAQ	ODP	Mon, Dec 2, 2013	54.60	55.20	53.40	53.50
5420	NASDAQ	ODP	Fri, Nov 29, 2013	54.20	55.00	54.20	54.40
5419	NASDAQ	ODP	Wed, Nov 27, 2013	52.60	54.30	51.70	54.20
5418	NASDAQ	ODP	Tue, Nov 26, 2013	52.70	53.05	52.40	52.60
5417	NASDAQ	ODP	Mon, Nov 25, 2013	52.30	53.00	52.20	52.70
5416	NASDAQ	ODP	Fri, Nov 22, 2013	53.40	53.50	51.50	52.30
5415	NASDAQ	ODP	Thu, Nov 21, 2013	52.90	53.95	52.30	53.40
5414	NASDAQ	ODP	Wed, Nov 20, 2013	52.50	53.20	51.70	52.70
5413	NASDAQ	ODP	Tue, Nov 19, 2013	53.50	54.50	51.30	52.30
5412	NASDAQ	ODP	Mon, Nov 18, 2013	56.00	56.30	52.80	53.90
5411	NASDAQ	ODP	Fri, Nov 15, 2013	56.40	56.50	55.00	55.30
5410	NASDAQ	ODP	Thu, Nov 14, 2013	55.40	56.50	54.30	56.20
5409	NASDAQ	ODP	Wed, Nov 13, 2013	53.00	54.40	52.40	53.80
5408	NASDAQ	ODP	Tue, Nov 12, 2013	52.10	52.70	50.40	52.10
5407	NASDAQ	ODP	Mon, Nov 11, 2013	50.80	52.80	50.60	52.60
5406	NASDAQ	ODP	Fri, Nov 8, 2013	48.40	51.40	48.30	50.40
5405	NASDAQ	ODP	Thu, Nov 7, 2013	53.50	53.60	48.40	48.50
5404	NASDAQ	ODP	Wed, Nov 6, 2013	57.20	57.20	52.50	53.10
5403	NASDAQ	ODP	Tue, Nov 5, 2013	56.30	57.50	55.10	56.50
5402	NASDAQ	ODP	Mon, Nov 4, 2013	58.40	58.40	56.10	56.80
5401	NASDAQ	ODP	Fri, Nov 1, 2013	58.40	58.50	57.00	57.70
5400	NASDAQ	ODP	Thu, Oct 31, 2013	55.00	56.50	54.60	55.90
5399	NASDAQ	ODP	Wed, Oct 30, 2013	56.40	56.80	54.90	55.10
5398	NASDAQ	ODP	Tue, Oct 29, 2013	56.10	56.60	55.90	56.20
5397	NASDAQ	ODP	Mon, Oct 28, 2013	56.50	57.00	55.90	56.10
5396	NASDAQ	ODP	Fri, Oct 25, 2013	56.70	57.10	55.70	56.50
5395	NASDAQ	ODP	Thu, Oct 24, 2013	56.00	56.65	55.90	56.60
5394	NASDAQ	ODP	Wed, Oct 23, 2013	55.50	56.20	55.15	55.90
5393	NASDAQ	ODP	Tue, Oct 22, 2013	55.80	56.50	55.10	55.70
5392	NASDAQ	ODP	Mon, Oct 21, 2013	55.20	56.00	54.60	55.60
5391	NASDAQ	ODP	Fri, Oct 18, 2013	54.30	54.80	53.45	54.60
5390	NASDAQ	ODP	Thu, Oct 17, 2013	53.70	54.10	53.10	53.90
5389	NASDAQ	ODP	Wed, Oct 16, 2013	50.50	55.00	50.00	54.00
5388	NASDAQ	ODP	Tue, Oct 15, 2013	50.30	50.50	49.20	50.10
5387	NASDAQ	ODP	Mon, Oct 14, 2013	49.80	50.60	49.30	50.40
5386	NASDAQ	ODP	Fri, Oct 11, 2013	50.20	50.80	49.60	50.20
5385	NASDAQ	ODP	Thu, Oct 10, 2013	48.70	50.70	48.50	50.40
5384	NASDAQ	ODP	Wed, Oct 9, 2013	46.30	47.20	45.30	47.00
5383	NASDAQ	ODP	Tue, Oct 8, 2013	47.40	47.40	45.80	46.20
5382	NASDAQ	ODP	Mon, Oct 7, 2013	47.60	47.90	47.00	47.30
5381	NASDAQ	ODP	Fri, Oct 4, 2013	47.50	48.20	47.30	47.90
5380	NASDAQ	ODP	Thu, Oct 3, 2013	48.80	49.30	47.20	47.60
5379	NASDAQ	ODP	Wed, Oct 2, 2013	49.10	49.30	48.10	48.90
5378	NASDAQ	ODP	Tue, Oct 1, 2013	48.00	49.90	48.00	49.50
5377	NASDAQ	ODP	Mon, Sep 30, 2013	46.80	48.50	46.40	48.30
5376	NASDAQ	ODP	Fri, Sep 27, 2013	47.10	47.60	46.70	47.30
5375	NASDAQ	ODP	Thu, Sep 26, 2013	47.20	47.90	46.20	47.20
5374	NASDAQ	ODP	Wed, Sep 25, 2013	46.50	47.60	45.60	47.20
5373	NASDAQ	ODP	Tue, Sep 24, 2013	44.30	47.25	44.10	46.50
5372	NASDAQ	ODP	Mon, Sep 23, 2013	42.60	44.60	42.30	44.30
5371	NASDAQ	ODP	Fri, Sep 20, 2013	43.40	43.95	42.70	42.70
5370	NASDAQ	ODP	Thu, Sep 19, 2013	43.50	44.00	43.15	43.20
5369	NASDAQ	ODP	Wed, Sep 18, 2013	43.10	43.70	42.20	43.40
5368	NASDAQ	ODP	Tue, Sep 17, 2013	42.40	43.10	42.20	43.10
5367	NASDAQ	ODP	Mon, Sep 16, 2013	43.50	43.80	42.20	42.40
5366	NASDAQ	ODP	Fri, Sep 13, 2013	43.40	44.00	42.80	42.90
5365	NASDAQ	ODP	Thu, Sep 12, 2013	43.40	44.41	43.20	43.30
5364	NASDAQ	ODP	Wed, Sep 11, 2013	44.00	44.30	43.20	44.00
5363	NASDAQ	ODP	Tue, Sep 10, 2013	43.20	44.00	43.00	44.00
5362	NASDAQ	ODP	Mon, Sep 9, 2013	42.00	43.20	41.90	43.20
5361	NASDAQ	ODP	Fri, Sep 6, 2013	43.10	43.20	41.90	42.10
5360	NASDAQ	ODP	Thu, Sep 5, 2013	43.00	43.50	42.75	42.90
5359	NASDAQ	ODP	Wed, Sep 4, 2013	41.80	43.50	41.70	43.10
5358	NASDAQ	ODP	Tue, Sep 3, 2013	42.30	42.80	41.50	41.70
5357	NASDAQ	ODP	Fri, Aug 30, 2013	42.20	42.50	41.33	41.90
5356	NASDAQ	ODP	Thu, Aug 29, 2013	42.00	42.90	42.00	42.20
5355	NASDAQ	ODP	Wed, Aug 28, 2013	41.00	42.30	40.90	42.00
5354	NASDAQ	ODP	Tue, Aug 27, 2013	41.80	42.35	40.70	40.80
5353	NASDAQ	ODP	Mon, Aug 26, 2013	41.00	42.60	40.80	42.10
5352	NASDAQ	ODP	Fri, Aug 23, 2013	41.50	41.70	40.60	41.00
5351	NASDAQ	ODP	Thu, Aug 22, 2013	41.20	41.60	40.80	41.50
5350	NASDAQ	ODP	Wed, Aug 21, 2013	41.60	41.65	39.30	41.20
5349	NASDAQ	ODP	Tue, Aug 20, 2013	41.70	42.70	41.50	42.40
5348	NASDAQ	ODP	Mon, Aug 19, 2013	43.10	43.15	41.50	41.50
5347	NASDAQ	ODP	Fri, Aug 16, 2013	43.70	44.10	42.90	42.90
5346	NASDAQ	ODP	Thu, Aug 15, 2013	44.40	44.60	43.60	43.90
5345	NASDAQ	ODP	Wed, Aug 14, 2013	44.50	44.90	44.10	44.90
5344	NASDAQ	ODP	Tue, Aug 13, 2013	43.90	44.80	43.50	44.40
5343	NASDAQ	ODP	Mon, Aug 12, 2013	41.90	43.70	41.80	43.70
5342	NASDAQ	ODP	Fri, Aug 9, 2013	42.20	42.70	41.60	42.30
5341	NASDAQ	ODP	Thu, Aug 8, 2013	42.20	42.70	42.00	42.40
5340	NASDAQ	ODP	Wed, Aug 7, 2013	43.10	43.20	42.00	42.00
5339	NASDAQ	ODP	Tue, Aug 6, 2013	43.50	43.50	42.60	43.10
5338	NASDAQ	ODP	Mon, Aug 5, 2013	44.00	44.30	43.30	43.80
5337	NASDAQ	ODP	Fri, Aug 2, 2013	44.10	44.20	43.60	44.10
5336	NASDAQ	ODP	Thu, Aug 1, 2013	43.70	44.30	43.40	44.10
5335	NASDAQ	ODP	Wed, Jul 31, 2013	43.50	43.85	42.80	43.30
5334	NASDAQ	ODP	Tue, Jul 30, 2013	42.00	44.00	40.80	43.50
5333	NASDAQ	ODP	Mon, Jul 29, 2013	44.50	44.80	42.70	42.70
5332	NASDAQ	ODP	Fri, Jul 26, 2013	44.30	44.90	43.90	44.80
5331	NASDAQ	ODP	Thu, Jul 25, 2013	42.90	44.50	42.30	44.50
5330	NASDAQ	ODP	Wed, Jul 24, 2013	44.20	44.30	42.95	43.10
5329	NASDAQ	ODP	Tue, Jul 23, 2013	44.30	44.50	43.70	44.00
5328	NASDAQ	ODP	Mon, Jul 22, 2013	43.40	44.50	43.40	44.10
5327	NASDAQ	ODP	Fri, Jul 19, 2013	42.70	43.60	42.30	43.30
5326	NASDAQ	ODP	Thu, Jul 18, 2013	42.30	43.30	42.30	42.90
5325	NASDAQ	ODP	Wed, Jul 17, 2013	42.70	43.05	41.90	42.20
5324	NASDAQ	ODP	Tue, Jul 16, 2013	43.40	43.50	42.20	42.60
5323	NASDAQ	ODP	Mon, Jul 15, 2013	42.90	43.70	42.60	43.40
5322	NASDAQ	ODP	Fri, Jul 12, 2013	42.70	43.00	42.20	43.00
5321	NASDAQ	ODP	Thu, Jul 11, 2013	42.30	42.90	42.20	42.90
5320	NASDAQ	ODP	Wed, Jul 10, 2013	42.10	42.70	41.10	41.90
5319	NASDAQ	ODP	Tue, Jul 9, 2013	41.70	42.80	41.70	42.30
5318	NASDAQ	ODP	Mon, Jul 8, 2013	41.40	42.00	41.40	41.50
5317	NASDAQ	ODP	Fri, Jul 5, 2013	41.10	41.80	40.50	41.40
5316	NASDAQ	ODP	Wed, Jul 3, 2013	40.00	40.70	39.50	40.70
5315	NASDAQ	ODP	Tue, Jul 2, 2013	39.30	39.90	39.10	39.90
5314	NASDAQ	ODP	Mon, Jul 1, 2013	38.90	39.50	38.60	39.20
5313	NASDAQ	ODP	Fri, Jun 28, 2013	39.80	39.90	38.50	38.70
5312	NASDAQ	ODP	Thu, Jun 27, 2013	39.40	40.20	39.30	39.90
5311	NASDAQ	ODP	Wed, Jun 26, 2013	39.30	39.75	39.10	39.30
5310	NASDAQ	ODP	Tue, Jun 25, 2013	39.20	39.80	38.10	39.10
5309	NASDAQ	ODP	Mon, Jun 24, 2013	39.40	39.65	37.70	38.60
5308	NASDAQ	ODP	Fri, Jun 21, 2013	41.10	41.50	39.60	39.80
5307	NASDAQ	ODP	Thu, Jun 20, 2013	42.00	42.00	40.90	41.00
5306	NASDAQ	ODP	Wed, Jun 19, 2013	43.10	43.70	42.40	42.40
5305	NASDAQ	ODP	Tue, Jun 18, 2013	43.00	43.30	42.60	43.10
5304	NASDAQ	ODP	Mon, Jun 17, 2013	42.80	43.60	42.60	43.00
5303	NASDAQ	ODP	Fri, Jun 14, 2013	42.70	43.20	42.00	42.50
5302	NASDAQ	ODP	Thu, Jun 13, 2013	42.00	42.80	41.50	42.70
5301	NASDAQ	ODP	Wed, Jun 12, 2013	43.10	43.50	41.40	41.90
5300	NASDAQ	ODP	Tue, Jun 11, 2013	42.60	43.50	41.40	42.80
5299	NASDAQ	ODP	Mon, Jun 10, 2013	43.80	43.80	42.60	42.80
5298	NASDAQ	ODP	Fri, Jun 7, 2013	43.60	43.80	43.05	43.50
5297	NASDAQ	ODP	Thu, Jun 6, 2013	42.70	43.40	42.30	43.30
5296	NASDAQ	ODP	Wed, Jun 5, 2013	43.40	43.70	42.00	42.80
5295	NASDAQ	ODP	Tue, Jun 4, 2013	44.60	45.05	42.50	43.40
5294	NASDAQ	ODP	Mon, Jun 3, 2013	44.30	44.80	42.60	44.60
5293	NASDAQ	ODP	Fri, May 31, 2013	43.00	44.70	42.80	44.10
5292	NASDAQ	ODP	Thu, May 30, 2013	43.40	44.10	43.20	43.40
5291	NASDAQ	ODP	Wed, May 29, 2013	44.00	44.20	42.60	43.40
5290	NASDAQ	ODP	Tue, May 28, 2013	43.50	44.50	43.40	44.00
5289	NASDAQ	ODP	Fri, May 24, 2013	42.50	43.90	42.10	43.10
5288	NASDAQ	ODP	Thu, May 23, 2013	41.50	42.85	40.60	42.70
5287	NASDAQ	ODP	Wed, May 22, 2013	41.50	43.60	41.14	42.00
5286	NASDAQ	ODP	Tue, May 21, 2013	42.30	42.40	41.40	41.70
5285	NASDAQ	ODP	Mon, May 20, 2013	40.80	42.40	40.50	42.20
5284	NASDAQ	ODP	Fri, May 17, 2013	40.10	41.00	39.80	41.00
5283	NASDAQ	ODP	Thu, May 16, 2013	41.20	41.50	39.40	39.80
5282	NASDAQ	ODP	Wed, May 15, 2013	39.70	41.30	39.30	41.30
5281	NASDAQ	ODP	Tue, May 14, 2013	39.10	40.05	38.80	39.80
5280	NASDAQ	ODP	Mon, May 13, 2013	39.50	39.50	38.50	39.00
5279	NASDAQ	ODP	Fri, May 10, 2013	38.60	39.50	38.30	39.50
5278	NASDAQ	ODP	Thu, May 9, 2013	38.50	39.10	37.50	38.40
5277	NASDAQ	ODP	Wed, May 8, 2013	39.40	40.10	37.90	38.60
5276	NASDAQ	ODP	Tue, May 7, 2013	39.70	39.70	37.45	38.70
5275	NASDAQ	ODP	Mon, May 6, 2013	38.80	39.60	37.90	39.50
5274	NASDAQ	ODP	Fri, May 3, 2013	38.40	39.10	38.40	38.90
5273	NASDAQ	ODP	Thu, May 2, 2013	37.80	38.30	37.60	37.90
5272	NASDAQ	ODP	Wed, May 1, 2013	38.40	38.80	36.95	37.40
5271	NASDAQ	ODP	Tue, Apr 30, 2013	36.80	39.20	36.30	38.60
5270	NASDAQ	ODP	Mon, Apr 29, 2013	37.40	37.90	36.80	37.00
5269	NASDAQ	ODP	Fri, Apr 26, 2013	37.90	38.00	37.10	37.40
5268	NASDAQ	ODP	Thu, Apr 25, 2013	38.20	39.35	37.60	37.90
5267	NASDAQ	ODP	Wed, Apr 24, 2013	38.20	38.60	37.60	38.20
5266	NASDAQ	ODP	Tue, Apr 23, 2013	39.00	39.70	37.80	38.40
5265	NASDAQ	ODP	Mon, Apr 22, 2013	38.00	39.20	37.20	39.00
5264	NASDAQ	ODP	Fri, Apr 19, 2013	36.60	38.50	36.40	38.00
5263	NASDAQ	ODP	Thu, Apr 18, 2013	36.70	37.10	35.50	36.80
5262	NASDAQ	ODP	Wed, Apr 17, 2013	36.80	37.45	36.20	36.80
5261	NASDAQ	ODP	Tue, Apr 16, 2013	38.40	38.50	37.10	37.10
5260	NASDAQ	ODP	Mon, Apr 15, 2013	39.60	40.10	37.40	37.50
5259	NASDAQ	ODP	Fri, Apr 12, 2013	40.00	40.75	39.00	40.10
5258	NASDAQ	ODP	Thu, Apr 11, 2013	39.70	40.70	39.70	40.20
5257	NASDAQ	ODP	Wed, Apr 10, 2013	39.10	40.20	39.00	39.90
5256	NASDAQ	ODP	Tue, Apr 9, 2013	38.50	39.50	38.40	39.10
5255	NASDAQ	ODP	Mon, Apr 8, 2013	37.40	38.40	36.70	38.30
5254	NASDAQ	ODP	Fri, Apr 5, 2013	36.80	37.70	36.60	37.10
5253	NASDAQ	ODP	Thu, Apr 4, 2013	37.50	37.80	36.70	37.70
5252	NASDAQ	ODP	Wed, Apr 3, 2013	38.30	38.80	37.15	37.60
5251	NASDAQ	ODP	Tue, Apr 2, 2013	38.40	38.80	37.90	38.40
5250	NASDAQ	ODP	Mon, Apr 1, 2013	39.00	39.30	37.60	38.20
5249	NASDAQ	ODP	Thu, Mar 28, 2013	39.00	39.30	38.60	39.30
5248	NASDAQ	ODP	Wed, Mar 27, 2013	39.50	39.80	38.75	38.90
5247	NASDAQ	ODP	Tue, Mar 26, 2013	40.40	40.70	39.50	39.90
5246	NASDAQ	ODP	Mon, Mar 25, 2013	40.40	40.70	39.75	40.00
5245	NASDAQ	ODP	Fri, Mar 22, 2013	40.40	40.90	40.10	40.20
5244	NASDAQ	ODP	Thu, Mar 21, 2013	40.80	41.20	40.20	40.30
5243	NASDAQ	ODP	Wed, Mar 20, 2013	41.10	41.20	40.40	41.00
5242	NASDAQ	ODP	Tue, Mar 19, 2013	40.90	41.00	40.00	40.50
5241	NASDAQ	ODP	Mon, Mar 18, 2013	41.10	41.40	40.50	40.70
5240	NASDAQ	ODP	Fri, Mar 15, 2013	40.70	40.70	39.50	40.10
5239	NASDAQ	ODP	Thu, Mar 14, 2013	40.70	40.90	40.20	40.50
5238	NASDAQ	ODP	Wed, Mar 13, 2013	40.50	40.90	40.10	40.50
5237	NASDAQ	ODP	Tue, Mar 12, 2013	40.80	41.10	40.00	40.30
5236	NASDAQ	ODP	Mon, Mar 11, 2013	41.00	41.80	40.40	41.00
5235	NASDAQ	ODP	Fri, Mar 8, 2013	41.90	42.00	40.60	41.30
5234	NASDAQ	ODP	Thu, Mar 7, 2013	40.30	41.40	40.10	41.40
5233	NASDAQ	ODP	Wed, Mar 6, 2013	42.00	42.20	39.90	40.10
5232	NASDAQ	ODP	Tue, Mar 5, 2013	42.20	42.50	40.75	41.90
5231	NASDAQ	ODP	Mon, Mar 4, 2013	40.30	42.30	40.25	41.80
5230	NASDAQ	ODP	Fri, Mar 1, 2013	39.90	40.60	39.50	40.10
5229	NASDAQ	ODP	Thu, Feb 28, 2013	40.10	41.20	40.00	40.30
5228	NASDAQ	ODP	Wed, Feb 27, 2013	40.60	40.90	40.00	40.30
5227	NASDAQ	ODP	Tue, Feb 26, 2013	39.50	40.60	39.00	39.90
5226	NASDAQ	ODP	Mon, Feb 25, 2013	42.10	42.20	39.20	39.30
5225	NASDAQ	ODP	Fri, Feb 22, 2013	41.00	43.90	40.50	42.10
5224	NASDAQ	ODP	Thu, Feb 21, 2013	41.90	42.10	38.60	39.80
5223	NASDAQ	ODP	Wed, Feb 20, 2013	52.50	55.40	38.10	41.80
5222	NASDAQ	ODP	Tue, Feb 19, 2013	61.00	61.00	49.10	50.20
5221	NASDAQ	ODP	Fri, Feb 15, 2013	44.80	48.70	44.80	45.90
5220	NASDAQ	ODP	Thu, Feb 14, 2013	44.50	45.10	42.52	45.00
5219	NASDAQ	ODP	Wed, Feb 13, 2013	45.50	46.10	43.70	44.60
5218	NASDAQ	ODP	Tue, Feb 12, 2013	44.20	45.70	44.00	45.70
5217	NASDAQ	ODP	Mon, Feb 11, 2013	44.60	45.30	43.80	44.00
5216	NASDAQ	ODP	Fri, Feb 8, 2013	44.20	44.90	43.60	44.90
5215	NASDAQ	ODP	Thu, Feb 7, 2013	44.90	45.30	43.30	44.10
5214	NASDAQ	ODP	Wed, Feb 6, 2013	45.20	45.40	43.82	45.00
5213	NASDAQ	ODP	Tue, Feb 5, 2013	43.70	45.75	43.50	45.20
5212	NASDAQ	ODP	Mon, Feb 4, 2013	44.10	44.40	43.20	43.80
5211	NASDAQ	ODP	Fri, Feb 1, 2013	43.70	45.10	43.40	44.60
5210	NASDAQ	ODP	Thu, Jan 31, 2013	42.80	43.80	42.60	43.30
5209	NASDAQ	ODP	Wed, Jan 30, 2013	43.30	43.60	42.30	42.90
5208	NASDAQ	ODP	Tue, Jan 29, 2013	44.10	44.20	42.30	43.30
5207	NASDAQ	ODP	Mon, Jan 28, 2013	44.00	45.20	43.30	44.30
5206	NASDAQ	ODP	Fri, Jan 25, 2013	44.00	44.80	43.30	43.70
5205	NASDAQ	ODP	Thu, Jan 24, 2013	44.50	46.10	42.80	44.00
5204	NASDAQ	ODP	Wed, Jan 23, 2013	45.70	45.90	44.50	44.90
5203	NASDAQ	ODP	Tue, Jan 22, 2013	46.30	46.40	43.50	44.80
5202	NASDAQ	ODP	Fri, Jan 18, 2013	42.30	46.80	42.20	46.50
5201	NASDAQ	ODP	Thu, Jan 17, 2013	40.30	42.60	40.30	42.30
5200	NASDAQ	ODP	Wed, Jan 16, 2013	39.00	41.10	38.70	40.30
5199	NASDAQ	ODP	Tue, Jan 15, 2013	38.30	39.60	37.60	38.70
5198	NASDAQ	ODP	Mon, Jan 14, 2013	37.60	38.40	36.80	38.00
5197	NASDAQ	ODP	Fri, Jan 11, 2013	36.60	37.65	36.40	37.60
5196	NASDAQ	ODP	Thu, Jan 10, 2013	36.20	37.00	35.00	36.50
5195	NASDAQ	ODP	Wed, Jan 9, 2013	36.50	37.30	35.80	35.80
5194	NASDAQ	ODP	Tue, Jan 8, 2013	36.40	37.00	35.85	36.20
5193	NASDAQ	ODP	Mon, Jan 7, 2013	36.40	37.30	35.80	36.40
5192	NASDAQ	ODP	Fri, Jan 4, 2013	36.30	37.30	35.60	36.60
5191	NASDAQ	ODP	Thu, Jan 3, 2013	34.80	36.60	34.70	36.00
5190	NASDAQ	ODP	Wed, Jan 2, 2013	34.00	35.30	34.00	34.60
5189	NASDAQ	ODP	Mon, Dec 31, 2012	32.70	33.40	32.30	32.80
5188	NASDAQ	ODP	Fri, Dec 28, 2012	32.00	33.40	31.75	32.70
5187	NASDAQ	ODP	Thu, Dec 27, 2012	33.20	33.30	31.80	32.10
5186	NASDAQ	ODP	Wed, Dec 26, 2012	33.70	33.90	32.50	33.30
5185	NASDAQ	ODP	Mon, Dec 24, 2012	34.70	34.70	33.60	33.70
5184	NASDAQ	ODP	Fri, Dec 21, 2012	33.30	34.70	32.20	34.70
5183	NASDAQ	ODP	Thu, Dec 20, 2012	35.20	35.60	33.20	33.80
5182	NASDAQ	ODP	Wed, Dec 19, 2012	35.70	36.00	34.90	35.60
5181	NASDAQ	ODP	Tue, Dec 18, 2012	35.00	36.20	34.82	35.40
5180	NASDAQ	ODP	Mon, Dec 17, 2012	34.20	35.00	33.90	34.90
5179	NASDAQ	ODP	Fri, Dec 14, 2012	34.00	34.50	32.90	34.20
5178	NASDAQ	ODP	Thu, Dec 13, 2012	33.60	34.80	33.50	34.40
5177	NASDAQ	ODP	Wed, Dec 12, 2012	34.20	34.40	33.60	33.70
5176	NASDAQ	ODP	Tue, Dec 11, 2012	34.20	34.50	33.90	34.20
5175	NASDAQ	ODP	Mon, Dec 10, 2012	33.40	34.50	33.00	34.10
5174	NASDAQ	ODP	Fri, Dec 7, 2012	33.30	33.50	32.50	33.00
5173	NASDAQ	ODP	Thu, Dec 6, 2012	32.80	33.90	32.45	33.10
5172	NASDAQ	ODP	Wed, Dec 5, 2012	32.90	33.25	32.00	32.80
5171	NASDAQ	ODP	Tue, Dec 4, 2012	33.10	33.30	32.00	32.90
5170	NASDAQ	ODP	Mon, Dec 3, 2012	33.80	34.00	32.50	33.10
5169	NASDAQ	ODP	Fri, Nov 30, 2012	33.30	33.70	32.80	33.60
5168	NASDAQ	ODP	Thu, Nov 29, 2012	33.10	33.70	33.00	33.50
5167	NASDAQ	ODP	Wed, Nov 28, 2012	32.40	33.80	31.95	32.70
5166	NASDAQ	ODP	Tue, Nov 27, 2012	31.20	32.70	31.10	32.50
5165	NASDAQ	ODP	Mon, Nov 26, 2012	30.70	31.50	30.20	31.20
5164	NASDAQ	ODP	Fri, Nov 23, 2012	30.10	31.00	30.00	30.50
5163	NASDAQ	ODP	Wed, Nov 21, 2012	29.80	30.60	29.40	30.30
5162	NASDAQ	ODP	Tue, Nov 20, 2012	30.00	30.30	29.20	29.80
5161	NASDAQ	ODP	Mon, Nov 19, 2012	28.40	30.25	28.20	30.00
5160	NASDAQ	ODP	Fri, Nov 16, 2012	30.00	30.50	27.20	27.90
5159	NASDAQ	ODP	Thu, Nov 15, 2012	28.70	30.10	28.50	29.60
5158	NASDAQ	ODP	Wed, Nov 14, 2012	29.80	30.30	28.60	28.70
5157	NASDAQ	ODP	Tue, Nov 13, 2012	28.70	30.50	28.60	29.70
5156	NASDAQ	ODP	Mon, Nov 12, 2012	28.80	29.90	28.40	29.00
5155	NASDAQ	ODP	Fri, Nov 9, 2012	27.70	29.30	27.10	28.60
5154	NASDAQ	ODP	Thu, Nov 8, 2012	28.80	29.60	27.60	27.60
5153	NASDAQ	ODP	Wed, Nov 7, 2012	28.70	29.70	27.70	28.80
5152	NASDAQ	ODP	Tue, Nov 6, 2012	26.20	30.40	26.20	29.90
5151	NASDAQ	ODP	Mon, Nov 5, 2012	25.30	25.40	24.60	25.10
5150	NASDAQ	ODP	Fri, Nov 2, 2012	25.40	25.50	24.40	25.20
5149	NASDAQ	ODP	Thu, Nov 1, 2012	25.00	25.50	24.20	25.20
5148	NASDAQ	ODP	Wed, Oct 31, 2012	23.80	25.40	23.55	24.80
5147	NASDAQ	ODP	Fri, Oct 26, 2012	24.60	24.80	23.50	23.90
5146	NASDAQ	ODP	Thu, Oct 25, 2012	25.00	25.00	24.10	24.50
5145	NASDAQ	ODP	Wed, Oct 24, 2012	25.60	25.90	24.40	24.70
5144	NASDAQ	ODP	Tue, Oct 23, 2012	25.00	26.50	24.90	25.30
5143	NASDAQ	ODP	Mon, Oct 22, 2012	24.00	25.80	23.80	25.80
5142	NASDAQ	ODP	Fri, Oct 19, 2012	24.10	24.70	23.90	24.10
5141	NASDAQ	ODP	Thu, Oct 18, 2012	23.20	25.20	23.20	24.30
5140	NASDAQ	ODP	Wed, Oct 17, 2012	23.60	24.30	23.00	23.30
5139	NASDAQ	ODP	Tue, Oct 16, 2012	23.60	24.00	23.40	23.50
5138	NASDAQ	ODP	Mon, Oct 15, 2012	23.40	23.70	22.90	23.60
5137	NASDAQ	ODP	Fri, Oct 12, 2012	23.90	24.45	22.60	23.40
5136	NASDAQ	ODP	Thu, Oct 11, 2012	23.00	24.00	22.60	23.70
5135	NASDAQ	ODP	Wed, Oct 10, 2012	23.00	23.10	22.40	22.60
5134	NASDAQ	ODP	Tue, Oct 9, 2012	23.30	23.70	22.50	23.10
5133	NASDAQ	ODP	Mon, Oct 8, 2012	23.30	24.00	22.80	23.20
5132	NASDAQ	ODP	Fri, Oct 5, 2012	24.60	25.00	22.60	22.80
5131	NASDAQ	ODP	Thu, Oct 4, 2012	23.10	24.90	22.90	24.60
5130	NASDAQ	ODP	Wed, Oct 3, 2012	23.40	24.10	22.60	22.70
5129	NASDAQ	ODP	Tue, Oct 2, 2012	24.90	25.10	23.00	23.20
5128	NASDAQ	ODP	Mon, Oct 1, 2012	25.80	25.90	24.50	24.70
5127	NASDAQ	ODP	Fri, Sep 28, 2012	25.60	25.75	24.90	25.60
5126	NASDAQ	ODP	Thu, Sep 27, 2012	25.90	26.40	25.20	25.80
5125	NASDAQ	ODP	Wed, Sep 26, 2012	25.70	25.90	24.30	25.70
5124	NASDAQ	ODP	Tue, Sep 25, 2012	26.40	27.10	25.80	25.80
5123	NASDAQ	ODP	Mon, Sep 24, 2012	26.30	26.90	26.00	26.20
5122	NASDAQ	ODP	Fri, Sep 21, 2012	26.40	26.80	25.80	26.50
5121	NASDAQ	ODP	Thu, Sep 20, 2012	26.60	26.90	26.00	26.10
5120	NASDAQ	ODP	Wed, Sep 19, 2012	26.20	27.00	25.90	26.90
5119	NASDAQ	ODP	Tue, Sep 18, 2012	26.00	26.70	25.50	25.90
5118	NASDAQ	ODP	Mon, Sep 17, 2012	27.50	28.50	25.40	26.00
5117	NASDAQ	ODP	Fri, Sep 14, 2012	23.90	25.60	23.60	24.70
5116	NASDAQ	ODP	Thu, Sep 13, 2012	22.50	24.00	22.20	23.60
5115	NASDAQ	ODP	Wed, Sep 12, 2012	18.90	23.40	18.90	22.90
5114	NASDAQ	ODP	Tue, Sep 11, 2012	18.30	19.40	18.20	18.90
5113	NASDAQ	ODP	Mon, Sep 10, 2012	18.80	18.90	18.30	18.40
5112	NASDAQ	ODP	Fri, Sep 7, 2012	18.90	18.95	18.10	18.80
5111	NASDAQ	ODP	Thu, Sep 6, 2012	19.10	19.60	17.80	18.60
5110	NASDAQ	ODP	Wed, Sep 5, 2012	16.30	19.35	16.20	19.20
5109	NASDAQ	ODP	Tue, Sep 4, 2012	15.40	16.20	15.10	16.10
5108	NASDAQ	ODP	Fri, Aug 31, 2012	15.40	15.40	15.20	15.30
5107	NASDAQ	ODP	Thu, Aug 30, 2012	15.20	15.40	15.10	15.10
5106	NASDAQ	ODP	Wed, Aug 29, 2012	15.30	15.40	15.20	15.30
5105	NASDAQ	ODP	Tue, Aug 28, 2012	15.10	15.35	15.10	15.30
5104	NASDAQ	ODP	Mon, Aug 27, 2012	15.20	15.50	15.10	15.10
5103	NASDAQ	ODP	Fri, Aug 24, 2012	15.30	15.50	15.20	15.30
5102	NASDAQ	ODP	Thu, Aug 23, 2012	15.50	15.70	15.20	15.20
5101	NASDAQ	ODP	Wed, Aug 22, 2012	15.70	16.10	15.50	15.50
5100	NASDAQ	ODP	Tue, Aug 21, 2012	16.20	16.30	15.50	15.80
5099	NASDAQ	ODP	Mon, Aug 20, 2012	17.00	17.20	15.90	15.90
5098	NASDAQ	ODP	Fri, Aug 17, 2012	16.00	17.10	15.60	16.90
5097	NASDAQ	ODP	Thu, Aug 16, 2012	15.50	16.20	15.30	16.10
5096	NASDAQ	ODP	Wed, Aug 15, 2012	15.40	15.60	15.20	15.50
5095	NASDAQ	ODP	Tue, Aug 14, 2012	16.00	16.20	15.80	16.00
5094	NASDAQ	ODP	Mon, Aug 13, 2012	16.40	16.58	15.55	15.80
5093	NASDAQ	ODP	Fri, Aug 10, 2012	16.10	16.40	15.90	16.40
5092	NASDAQ	ODP	Thu, Aug 9, 2012	16.00	16.40	15.90	16.10
5091	NASDAQ	ODP	Wed, Aug 8, 2012	16.40	16.80	16.00	16.30
5090	NASDAQ	ODP	Tue, Aug 7, 2012	17.00	17.40	16.20	16.50
5089	NASDAQ	ODP	Mon, Aug 6, 2012	17.80	18.20	17.30	17.40
5088	NASDAQ	ODP	Fri, Aug 3, 2012	17.70	17.90	17.30	17.80
5087	NASDAQ	ODP	Thu, Aug 2, 2012	17.60	18.00	16.10	17.00
5086	NASDAQ	ODP	Wed, Aug 1, 2012	18.30	18.40	16.60	16.60
5085	NASDAQ	ODP	Tue, Jul 31, 2012	17.30	18.00	17.20	17.80
5084	NASDAQ	ODP	Mon, Jul 30, 2012	17.80	18.15	17.20	17.20
5083	NASDAQ	ODP	Fri, Jul 27, 2012	17.60	18.20	17.20	17.80
5082	NASDAQ	ODP	Thu, Jul 26, 2012	18.30	18.30	17.10	17.50
5081	NASDAQ	ODP	Wed, Jul 25, 2012	18.60	18.80	17.70	17.90
5080	NASDAQ	ODP	Tue, Jul 24, 2012	19.00	19.20	18.20	18.50
5079	NASDAQ	ODP	Mon, Jul 23, 2012	18.90	19.30	18.80	19.00
5078	NASDAQ	ODP	Fri, Jul 20, 2012	19.80	19.80	19.20	19.40
5077	NASDAQ	ODP	Thu, Jul 19, 2012	19.30	20.30	19.30	19.80
5076	NASDAQ	ODP	Wed, Jul 18, 2012	18.90	19.50	18.90	19.20
5075	NASDAQ	ODP	Tue, Jul 17, 2012	19.40	19.80	19.00	19.00
5074	NASDAQ	ODP	Mon, Jul 16, 2012	19.80	20.00	19.30	19.30
5073	NASDAQ	ODP	Fri, Jul 13, 2012	20.10	20.40	19.90	20.00
5072	NASDAQ	ODP	Thu, Jul 12, 2012	20.20	20.60	19.20	19.90
5071	NASDAQ	ODP	Wed, Jul 11, 2012	21.60	21.60	20.20	20.30
5070	NASDAQ	ODP	Tue, Jul 10, 2012	22.10	22.50	21.30	21.60
5069	NASDAQ	ODP	Mon, Jul 9, 2012	21.90	22.30	21.60	21.90
5068	NASDAQ	ODP	Fri, Jul 6, 2012	21.60	22.00	21.30	21.90
5067	NASDAQ	ODP	Thu, Jul 5, 2012	22.50	23.20	21.80	22.00
5066	NASDAQ	ODP	Tue, Jul 3, 2012	22.20	23.10	22.00	22.40
5065	NASDAQ	ODP	Mon, Jul 2, 2012	22.00	22.20	21.20	22.20
5064	NASDAQ	ODP	Fri, Jun 29, 2012	20.90	22.30	20.50	21.60
5063	NASDAQ	ODP	Thu, Jun 28, 2012	20.80	21.20	20.00	20.50
5062	NASDAQ	ODP	Wed, Jun 27, 2012	20.80	21.00	20.40	21.00
5061	NASDAQ	ODP	Tue, Jun 26, 2012	20.70	20.90	20.20	20.70
5060	NASDAQ	ODP	Mon, Jun 25, 2012	21.40	22.40	20.10	20.70
5059	NASDAQ	ODP	Fri, Jun 22, 2012	22.20	22.40	21.50	22.40
5058	NASDAQ	ODP	Thu, Jun 21, 2012	22.50	22.65	21.60	22.10
5057	NASDAQ	ODP	Wed, Jun 20, 2012	22.20	22.70	21.80	22.40
5056	NASDAQ	ODP	Tue, Jun 19, 2012	21.00	22.20	20.60	22.10
5055	NASDAQ	ODP	Mon, Jun 18, 2012	20.60	20.90	20.20	20.90
5054	NASDAQ	ODP	Fri, Jun 15, 2012	20.60	20.80	20.40	20.50
5053	NASDAQ	ODP	Thu, Jun 14, 2012	20.10	20.85	19.90	20.60
5052	NASDAQ	ODP	Wed, Jun 13, 2012	20.60	20.90	19.80	20.10
5051	NASDAQ	ODP	Tue, Jun 12, 2012	20.80	20.80	20.30	20.80
5050	NASDAQ	ODP	Mon, Jun 11, 2012	21.10	21.40	20.20	20.20
5049	NASDAQ	ODP	Fri, Jun 8, 2012	20.80	21.00	20.40	20.80
5048	NASDAQ	ODP	Thu, Jun 7, 2012	21.50	21.50	20.60	20.80
5047	NASDAQ	ODP	Wed, Jun 6, 2012	20.50	21.15	20.50	21.10
5046	NASDAQ	ODP	Tue, Jun 5, 2012	20.30	20.70	20.10	20.20
5045	NASDAQ	ODP	Mon, Jun 4, 2012	20.70	21.10	20.20	20.50
5044	NASDAQ	ODP	Fri, Jun 1, 2012	21.00	21.50	20.50	20.50
5043	NASDAQ	ODP	Thu, May 31, 2012	21.90	21.90	21.00	21.50
5042	NASDAQ	ODP	Wed, May 30, 2012	21.80	22.00	21.30	21.80
5041	NASDAQ	ODP	Tue, May 29, 2012	22.50	22.60	21.70	22.20
5040	NASDAQ	ODP	Fri, May 25, 2012	22.40	22.70	22.10	22.10
5039	NASDAQ	ODP	Thu, May 24, 2012	22.80	22.80	22.10	22.40
5038	NASDAQ	ODP	Wed, May 23, 2012	22.20	23.10	21.80	22.60
5037	NASDAQ	ODP	Tue, May 22, 2012	24.00	25.10	22.40	22.60
5036	NASDAQ	ODP	Mon, May 21, 2012	20.80	22.70	20.70	22.40
5035	NASDAQ	ODP	Fri, May 18, 2012	21.30	21.80	20.60	20.70
5034	NASDAQ	ODP	Thu, May 17, 2012	22.40	22.70	21.30	21.30
5033	NASDAQ	ODP	Wed, May 16, 2012	22.90	23.40	21.80	22.30
5032	NASDAQ	ODP	Tue, May 15, 2012	23.50	23.60	22.65	22.90
5031	NASDAQ	ODP	Mon, May 14, 2012	22.70	23.70	22.20	23.40
5030	NASDAQ	ODP	Fri, May 11, 2012	23.10	23.80	23.00	23.00
5029	NASDAQ	ODP	Thu, May 10, 2012	23.80	24.30	23.30	23.40
5028	NASDAQ	ODP	Wed, May 9, 2012	23.10	23.80	22.80	23.40
5027	NASDAQ	ODP	Tue, May 8, 2012	24.40	24.60	22.90	23.60
5026	NASDAQ	ODP	Mon, May 7, 2012	24.40	25.30	24.20	24.70
5025	NASDAQ	ODP	Fri, May 4, 2012	25.70	25.80	24.50	24.50
5024	NASDAQ	ODP	Thu, May 3, 2012	26.70	27.40	25.00	25.60
5023	NASDAQ	ODP	Wed, May 2, 2012	27.50	28.00	25.90	26.70
5022	NASDAQ	ODP	Tue, May 1, 2012	31.20	31.40	28.30	28.50
5021	NASDAQ	ODP	Mon, Apr 30, 2012	31.80	32.00	30.15	30.40
5020	NASDAQ	ODP	Fri, Apr 27, 2012	31.50	32.00	30.60	32.00
5019	NASDAQ	ODP	Thu, Apr 26, 2012	30.80	31.60	30.40	31.30
5018	NASDAQ	ODP	Wed, Apr 25, 2012	31.00	31.90	29.90	30.80
5017	NASDAQ	ODP	Tue, Apr 24, 2012	29.90	30.40	29.30	30.40
5016	NASDAQ	ODP	Mon, Apr 23, 2012	29.50	30.10	28.60	29.80
5015	NASDAQ	ODP	Fri, Apr 20, 2012	32.00	32.20	30.20	30.30
5014	NASDAQ	ODP	Thu, Apr 19, 2012	31.60	32.30	30.50	31.50
5013	NASDAQ	ODP	Wed, Apr 18, 2012	32.70	32.95	31.20	31.70
5012	NASDAQ	ODP	Tue, Apr 17, 2012	31.50	33.30	31.20	33.10
5011	NASDAQ	ODP	Mon, Apr 16, 2012	31.00	31.70	29.70	31.10
5010	NASDAQ	ODP	Fri, Apr 13, 2012	32.40	32.40	30.20	30.60
5009	NASDAQ	ODP	Thu, Apr 12, 2012	31.30	32.70	31.30	32.70
5008	NASDAQ	ODP	Wed, Apr 11, 2012	30.60	31.80	30.50	31.20
5007	NASDAQ	ODP	Tue, Apr 10, 2012	31.50	31.90	30.00	30.00
5006	NASDAQ	ODP	Mon, Apr 9, 2012	31.30	32.00	30.75	31.70
5005	NASDAQ	ODP	Thu, Apr 5, 2012	32.90	33.60	32.10	32.50
5004	NASDAQ	ODP	Wed, Apr 4, 2012	33.50	34.10	32.50	33.10
5003	NASDAQ	ODP	Tue, Apr 3, 2012	33.90	34.40	33.50	34.00
5002	NASDAQ	ODP	Mon, Apr 2, 2012	34.70	34.95	33.50	34.10
5001	NASDAQ	ODP	Fri, Mar 30, 2012	37.20	37.20	34.50	34.50
5000	NASDAQ	ODP	Thu, Mar 29, 2012	35.50	36.90	35.00	36.50
4999	NASDAQ	ODP	Wed, Mar 28, 2012	37.20	37.40	35.00	36.10
4998	NASDAQ	ODP	Tue, Mar 27, 2012	37.80	38.10	37.30	37.30
4997	NASDAQ	ODP	Mon, Mar 26, 2012	36.00	37.90	35.70	37.90
4996	NASDAQ	ODP	Fri, Mar 23, 2012	36.10	36.10	34.60	35.40
4995	NASDAQ	ODP	Thu, Mar 22, 2012	35.80	36.60	35.30	36.20
4994	NASDAQ	ODP	Wed, Mar 21, 2012	36.50	36.90	36.00	36.20
4993	NASDAQ	ODP	Tue, Mar 20, 2012	35.40	36.60	34.80	36.20
4992	NASDAQ	ODP	Mon, Mar 19, 2012	35.40	36.70	34.40	35.70
4991	NASDAQ	ODP	Fri, Mar 16, 2012	35.10	35.40	34.30	35.20
4990	NASDAQ	ODP	Thu, Mar 15, 2012	34.00	35.25	33.05	34.90
4989	NASDAQ	ODP	Wed, Mar 14, 2012	34.20	34.50	32.50	33.90
4988	NASDAQ	ODP	Tue, Mar 13, 2012	32.40	34.10	32.10	34.10
4987	NASDAQ	ODP	Mon, Mar 12, 2012	32.60	32.60	31.10	32.00
4986	NASDAQ	ODP	Fri, Mar 9, 2012	31.80	32.80	31.50	32.60
4985	NASDAQ	ODP	Thu, Mar 8, 2012	32.10	32.20	31.05	31.90
4984	NASDAQ	ODP	Wed, Mar 7, 2012	31.20	31.85	30.50	31.60
4983	NASDAQ	ODP	Tue, Mar 6, 2012	31.50	31.60	30.50	30.90
4982	NASDAQ	ODP	Mon, Mar 5, 2012	32.40	32.60	31.60	31.80
4981	NASDAQ	ODP	Fri, Mar 2, 2012	33.60	34.00	32.30	32.50
4980	NASDAQ	ODP	Thu, Mar 1, 2012	33.40	35.10	33.35	33.50
4979	NASDAQ	ODP	Wed, Feb 29, 2012	35.70	35.90	33.00	33.00
4978	NASDAQ	ODP	Tue, Feb 28, 2012	32.90	36.00	32.90	35.90
4977	NASDAQ	ODP	Mon, Feb 27, 2012	29.70	30.60	29.60	30.20
4976	NASDAQ	ODP	Fri, Feb 24, 2012	30.90	31.00	29.25	29.40
4975	NASDAQ	ODP	Thu, Feb 23, 2012	30.30	31.10	29.10	31.10
4974	NASDAQ	ODP	Wed, Feb 22, 2012	31.40	32.10	30.00	30.00
4973	NASDAQ	ODP	Tue, Feb 21, 2012	32.60	33.40	31.00	31.30
4972	NASDAQ	ODP	Fri, Feb 17, 2012	31.30	33.50	31.10	32.60
4971	NASDAQ	ODP	Thu, Feb 16, 2012	30.70	31.30	30.60	31.00
4970	NASDAQ	ODP	Wed, Feb 15, 2012	31.30	31.60	30.10	30.50
4969	NASDAQ	ODP	Tue, Feb 14, 2012	30.50	31.20	30.00	31.00
4968	NASDAQ	ODP	Mon, Feb 13, 2012	30.60	31.20	30.00	30.80
4967	NASDAQ	ODP	Fri, Feb 10, 2012	31.10	31.10	29.80	29.90
4966	NASDAQ	ODP	Thu, Feb 9, 2012	30.70	32.30	30.59	31.50
4965	NASDAQ	ODP	Wed, Feb 8, 2012	30.30	31.20	30.30	30.50
4964	NASDAQ	ODP	Tue, Feb 7, 2012	30.30	30.60	29.40	30.10
4963	NASDAQ	ODP	Mon, Feb 6, 2012	30.30	30.80	30.10	30.40
4962	NASDAQ	ODP	Fri, Feb 3, 2012	29.50	31.00	29.00	30.60
4961	NASDAQ	ODP	Thu, Feb 2, 2012	28.50	28.95	28.20	28.90
4960	NASDAQ	ODP	Wed, Feb 1, 2012	27.60	28.80	27.30	28.50
4959	NASDAQ	ODP	Tue, Jan 31, 2012	28.20	28.20	26.70	27.30
4958	NASDAQ	ODP	Mon, Jan 30, 2012	28.90	29.20	27.40	27.80
4957	NASDAQ	ODP	Fri, Jan 27, 2012	28.20	29.50	28.10	29.40
4956	NASDAQ	ODP	Thu, Jan 26, 2012	29.00	29.50	27.70	28.50
4955	NASDAQ	ODP	Wed, Jan 25, 2012	27.60	28.70	27.00	28.60
4954	NASDAQ	ODP	Tue, Jan 24, 2012	26.20	28.50	25.90	27.70
4953	NASDAQ	ODP	Mon, Jan 23, 2012	25.70	26.95	25.50	26.60
4952	NASDAQ	ODP	Fri, Jan 20, 2012	25.50	26.40	24.50	26.00
4951	NASDAQ	ODP	Thu, Jan 19, 2012	24.90	26.00	24.60	25.60
4950	NASDAQ	ODP	Wed, Jan 18, 2012	23.40	25.00	23.00	24.80
4949	NASDAQ	ODP	Tue, Jan 17, 2012	23.40	23.50	22.80	22.90
4948	NASDAQ	ODP	Fri, Jan 13, 2012	23.20	23.90	22.80	22.80
4947	NASDAQ	ODP	Thu, Jan 12, 2012	23.50	24.00	23.10	23.60
4946	NASDAQ	ODP	Wed, Jan 11, 2012	21.80	23.60	21.50	23.50
4945	NASDAQ	ODP	Tue, Jan 10, 2012	21.60	22.20	21.50	21.80
4944	NASDAQ	ODP	Mon, Jan 9, 2012	21.20	21.60	20.80	21.30
4943	NASDAQ	ODP	Fri, Jan 6, 2012	21.60	21.90	21.10	21.20
4942	NASDAQ	ODP	Thu, Jan 5, 2012	21.70	22.10	20.80	21.50
4941	NASDAQ	ODP	Wed, Jan 4, 2012	21.90	22.20	21.50	21.80
4940	NASDAQ	ODP	Tue, Jan 3, 2012	22.30	22.40	21.70	22.10
4939	NASDAQ	ODP	Fri, Dec 30, 2011	21.50	21.60	20.80	21.50
4938	NASDAQ	ODP	Thu, Dec 29, 2011	21.50	21.70	21.10	21.50
4937	NASDAQ	ODP	Wed, Dec 28, 2011	22.70	22.70	21.40	21.40
4936	NASDAQ	ODP	Tue, Dec 27, 2011	23.00	23.10	22.50	22.70
4935	NASDAQ	ODP	Fri, Dec 23, 2011	22.90	23.30	22.70	23.20
4934	NASDAQ	ODP	Thu, Dec 22, 2011	22.20	23.00	22.00	22.70
4933	NASDAQ	ODP	Wed, Dec 21, 2011	21.60	22.30	21.20	22.10
4932	NASDAQ	ODP	Tue, Dec 20, 2011	21.30	22.20	21.20	22.10
4931	NASDAQ	ODP	Mon, Dec 19, 2011	21.50	21.70	20.65	20.70
4930	NASDAQ	ODP	Fri, Dec 16, 2011	22.00	22.50	21.00	21.30
4929	NASDAQ	ODP	Thu, Dec 15, 2011	22.50	23.00	21.70	21.90
4928	NASDAQ	ODP	Wed, Dec 14, 2011	22.10	23.00	21.80	22.00
4927	NASDAQ	ODP	Tue, Dec 13, 2011	23.50	23.80	22.20	22.30
4926	NASDAQ	ODP	Mon, Dec 12, 2011	23.50	23.70	22.80	23.20
4925	NASDAQ	ODP	Fri, Dec 9, 2011	23.20	24.20	23.00	23.90
4924	NASDAQ	ODP	Thu, Dec 8, 2011	24.10	24.40	22.60	23.10
4923	NASDAQ	ODP	Wed, Dec 7, 2011	23.80	24.60	23.30	24.40
4922	NASDAQ	ODP	Tue, Dec 6, 2011	24.40	24.40	23.70	24.10
4921	NASDAQ	ODP	Mon, Dec 5, 2011	24.10	24.60	23.60	24.40
4920	NASDAQ	ODP	Fri, Dec 2, 2011	22.70	24.00	22.50	23.60
4919	NASDAQ	ODP	Thu, Dec 1, 2011	22.00	23.00	21.50	22.20
4918	NASDAQ	ODP	Wed, Nov 30, 2011	21.50	22.50	21.20	22.50
4917	NASDAQ	ODP	Tue, Nov 29, 2011	21.00	21.70	20.20	20.40
4916	NASDAQ	ODP	Mon, Nov 28, 2011	20.70	21.40	20.40	21.00
4915	NASDAQ	ODP	Fri, Nov 25, 2011	20.20	20.80	19.40	19.60
4914	NASDAQ	ODP	Wed, Nov 23, 2011	20.90	21.20	20.20	20.30
4913	NASDAQ	ODP	Tue, Nov 22, 2011	21.80	22.10	21.00	21.20
4912	NASDAQ	ODP	Mon, Nov 21, 2011	22.60	22.70	21.50	21.90
4911	NASDAQ	ODP	Fri, Nov 18, 2011	23.50	23.60	22.60	23.10
4910	NASDAQ	ODP	Thu, Nov 17, 2011	24.40	24.70	23.10	23.20
4909	NASDAQ	ODP	Wed, Nov 16, 2011	24.80	25.30	24.10	24.20
4908	NASDAQ	ODP	Tue, Nov 15, 2011	24.90	25.70	24.35	25.20
4907	NASDAQ	ODP	Mon, Nov 14, 2011	25.10	25.50	24.40	25.10
4906	NASDAQ	ODP	Fri, Nov 11, 2011	24.00	25.30	23.50	25.20
4905	NASDAQ	ODP	Thu, Nov 10, 2011	24.00	24.10	22.80	23.60
4904	NASDAQ	ODP	Wed, Nov 9, 2011	22.40	24.20	22.40	23.30
4903	NASDAQ	ODP	Tue, Nov 8, 2011	22.90	23.30	22.10	23.20
4902	NASDAQ	ODP	Mon, Nov 7, 2011	23.00	23.40	22.00	22.80
4901	NASDAQ	ODP	Fri, Nov 4, 2011	23.00	23.40	22.50	23.20
4900	NASDAQ	ODP	Thu, Nov 3, 2011	23.40	23.70	22.00	23.40
4899	NASDAQ	ODP	Wed, Nov 2, 2011	23.50	23.80	22.20	23.00
4898	NASDAQ	ODP	Tue, Nov 1, 2011	21.80	22.80	21.30	21.60
4897	NASDAQ	ODP	Mon, Oct 31, 2011	24.80	25.10	22.70	22.90
4896	NASDAQ	ODP	Fri, Oct 28, 2011	25.60	26.10	24.40	25.40
4895	NASDAQ	ODP	Thu, Oct 27, 2011	24.30	26.50	23.90	25.80
4894	NASDAQ	ODP	Wed, Oct 26, 2011	23.80	24.30	22.50	23.20
4893	NASDAQ	ODP	Tue, Oct 25, 2011	25.05	25.05	22.70	22.90
4892	NASDAQ	ODP	Mon, Oct 24, 2011	22.90	26.00	22.85	25.40
4891	NASDAQ	ODP	Fri, Oct 21, 2011	22.00	22.80	21.70	22.70
4890	NASDAQ	ODP	Thu, Oct 20, 2011	21.10	21.50	20.40	21.50
4889	NASDAQ	ODP	Wed, Oct 19, 2011	21.20	22.00	20.79	20.90
4888	NASDAQ	ODP	Tue, Oct 18, 2011	20.50	21.80	19.90	21.40
4887	NASDAQ	ODP	Mon, Oct 17, 2011	21.40	21.80	20.30	20.40
4886	NASDAQ	ODP	Fri, Oct 14, 2011	22.20	22.30	21.10	21.60
4885	NASDAQ	ODP	Thu, Oct 13, 2011	22.20	22.50	21.30	21.70
4884	NASDAQ	ODP	Wed, Oct 12, 2011	22.80	22.80	21.50	22.30
4883	NASDAQ	ODP	Tue, Oct 11, 2011	21.90	22.40	21.30	22.30
4882	NASDAQ	ODP	Mon, Oct 10, 2011	21.30	22.10	21.00	22.10
4881	NASDAQ	ODP	Fri, Oct 7, 2011	21.50	21.80	20.10	20.90
4880	NASDAQ	ODP	Thu, Oct 6, 2011	19.70	21.40	19.50	21.30
4879	NASDAQ	ODP	Wed, Oct 5, 2011	19.40	20.10	18.60	19.80
4878	NASDAQ	ODP	Tue, Oct 4, 2011	18.10	19.20	17.50	19.20
4877	NASDAQ	ODP	Mon, Oct 3, 2011	20.40	21.10	18.00	18.00
4876	NASDAQ	ODP	Fri, Sep 30, 2011	21.20	22.10	20.60	20.60
4875	NASDAQ	ODP	Thu, Sep 29, 2011	21.50	22.00	20.80	21.70
4874	NASDAQ	ODP	Wed, Sep 28, 2011	22.20	22.60	21.00	21.00
4873	NASDAQ	ODP	Tue, Sep 27, 2011	21.70	23.00	21.40	22.20
4872	NASDAQ	ODP	Mon, Sep 26, 2011	20.80	21.50	20.40	21.30
4871	NASDAQ	ODP	Fri, Sep 23, 2011	20.60	21.20	20.10	20.50
4870	NASDAQ	ODP	Thu, Sep 22, 2011	21.30	21.30	19.40	20.50
4869	NASDAQ	ODP	Wed, Sep 21, 2011	22.70	23.20	21.60	21.70
4868	NASDAQ	ODP	Tue, Sep 20, 2011	23.40	23.90	22.50	22.70
4867	NASDAQ	ODP	Mon, Sep 19, 2011	23.60	23.70	22.70	23.40
4866	NASDAQ	ODP	Fri, Sep 16, 2011	24.90	25.40	23.80	24.20
4865	NASDAQ	ODP	Thu, Sep 15, 2011	25.20	25.20	24.40	24.80
4864	NASDAQ	ODP	Wed, Sep 14, 2011	25.10	25.70	24.40	24.70
4863	NASDAQ	ODP	Tue, Sep 13, 2011	23.30	25.65	23.10	25.00
4862	NASDAQ	ODP	Mon, Sep 12, 2011	22.90	23.70	22.10	23.10
4861	NASDAQ	ODP	Fri, Sep 9, 2011	24.50	24.80	23.20	23.60
4860	NASDAQ	ODP	Thu, Sep 8, 2011	25.80	26.40	24.50	24.80
4859	NASDAQ	ODP	Wed, Sep 7, 2011	24.60	26.10	23.80	26.10
4858	NASDAQ	ODP	Tue, Sep 6, 2011	21.70	23.65	21.70	22.80
4857	NASDAQ	ODP	Fri, Sep 2, 2011	24.70	24.80	22.90	22.90
4856	NASDAQ	ODP	Thu, Sep 1, 2011	25.80	26.40	23.80	23.90
4855	NASDAQ	ODP	Wed, Aug 31, 2011	25.10	27.60	25.10	26.00
4854	NASDAQ	ODP	Tue, Aug 30, 2011	25.30	25.90	24.60	25.00
4853	NASDAQ	ODP	Mon, Aug 29, 2011	23.60	25.40	23.60	25.40
4852	NASDAQ	ODP	Fri, Aug 26, 2011	22.50	23.60	21.60	23.30
4851	NASDAQ	ODP	Thu, Aug 25, 2011	23.30	23.90	22.20	22.50
4850	NASDAQ	ODP	Wed, Aug 24, 2011	22.40	23.41	21.80	23.20
4849	NASDAQ	ODP	Tue, Aug 23, 2011	22.10	22.40	21.20	22.30
4848	NASDAQ	ODP	Mon, Aug 22, 2011	23.50	23.75	21.00	21.80
4847	NASDAQ	ODP	Fri, Aug 19, 2011	23.70	23.80	22.20	22.30
4846	NASDAQ	ODP	Thu, Aug 18, 2011	25.10	25.60	23.60	23.60
4845	NASDAQ	ODP	Wed, Aug 17, 2011	28.30	28.50	26.00	26.60
4844	NASDAQ	ODP	Tue, Aug 16, 2011	27.50	27.50	26.30	26.90
4843	NASDAQ	ODP	Mon, Aug 15, 2011	26.60	27.90	26.40	27.90
4842	NASDAQ	ODP	Fri, Aug 12, 2011	27.40	27.90	25.50	26.30
4841	NASDAQ	ODP	Thu, Aug 11, 2011	26.90	27.40	25.40	26.60
4840	NASDAQ	ODP	Wed, Aug 10, 2011	29.60	29.70	25.90	26.00
4839	NASDAQ	ODP	Tue, Aug 9, 2011	28.90	30.80	25.80	30.80
4838	NASDAQ	ODP	Mon, Aug 8, 2011	30.90	31.20	27.00	27.80
4837	NASDAQ	ODP	Fri, Aug 5, 2011	32.80	33.70	30.00	32.40
4836	NASDAQ	ODP	Thu, Aug 4, 2011	34.90	35.20	30.64	31.80
4835	NASDAQ	ODP	Wed, Aug 3, 2011	35.30	36.20	32.50	35.60
4834	NASDAQ	ODP	Tue, Aug 2, 2011	37.60	39.10	35.00	35.10
4833	NASDAQ	ODP	Mon, Aug 1, 2011	39.20	41.00	37.90	38.20
4832	NASDAQ	ODP	Fri, Jul 29, 2011	37.40	38.10	36.70	37.80
4831	NASDAQ	ODP	Thu, Jul 28, 2011	38.40	39.00	37.65	38.10
4830	NASDAQ	ODP	Wed, Jul 27, 2011	38.30	39.40	37.70	38.20
4829	NASDAQ	ODP	Tue, Jul 26, 2011	36.70	40.50	36.70	38.90
4828	NASDAQ	ODP	Mon, Jul 25, 2011	34.90	36.70	34.90	35.20
4827	NASDAQ	ODP	Fri, Jul 22, 2011	37.20	37.20	35.90	36.00
4826	NASDAQ	ODP	Thu, Jul 21, 2011	35.90	37.40	35.80	37.40
4825	NASDAQ	ODP	Wed, Jul 20, 2011	36.10	36.10	35.10	35.90
4824	NASDAQ	ODP	Tue, Jul 19, 2011	35.80	36.30	35.20	36.00
4823	NASDAQ	ODP	Mon, Jul 18, 2011	37.50	37.60	34.90	35.60
4822	NASDAQ	ODP	Fri, Jul 15, 2011	37.90	38.60	36.10	37.60
4821	NASDAQ	ODP	Thu, Jul 14, 2011	39.80	40.10	37.30	37.50
4820	NASDAQ	ODP	Wed, Jul 13, 2011	39.40	40.70	38.80	39.60
4819	NASDAQ	ODP	Tue, Jul 12, 2011	40.40	40.80	38.90	38.90
4818	NASDAQ	ODP	Mon, Jul 11, 2011	41.50	42.10	40.30	40.40
4817	NASDAQ	ODP	Fri, Jul 8, 2011	43.00	43.40	42.15	42.40
4816	NASDAQ	ODP	Thu, Jul 7, 2011	42.00	44.20	41.90	44.20
4815	NASDAQ	ODP	Wed, Jul 6, 2011	41.60	42.30	41.20	41.60
4814	NASDAQ	ODP	Tue, Jul 5, 2011	42.90	43.30	41.20	41.60
4813	NASDAQ	ODP	Fri, Jul 1, 2011	42.00	43.20	41.90	43.10
4812	NASDAQ	ODP	Thu, Jun 30, 2011	41.80	42.90	41.60	42.20
4811	NASDAQ	ODP	Wed, Jun 29, 2011	43.20	43.50	41.50	41.80
4810	NASDAQ	ODP	Tue, Jun 28, 2011	41.40	42.90	41.40	42.50
4809	NASDAQ	ODP	Mon, Jun 27, 2011	41.60	42.00	40.40	41.20
4808	NASDAQ	ODP	Fri, Jun 24, 2011	42.70	42.80	40.50	41.70
4807	NASDAQ	ODP	Thu, Jun 23, 2011	42.10	43.26	40.90	42.50
4806	NASDAQ	ODP	Wed, Jun 22, 2011	42.00	43.20	41.00	42.60
4805	NASDAQ	ODP	Tue, Jun 21, 2011	41.10	42.25	40.42	41.90
4804	NASDAQ	ODP	Mon, Jun 20, 2011	38.20	40.90	38.10	40.70
4803	NASDAQ	ODP	Fri, Jun 17, 2011	38.90	39.70	37.70	38.20
4802	NASDAQ	ODP	Thu, Jun 16, 2011	37.60	39.10	37.20	38.30
4801	NASDAQ	ODP	Wed, Jun 15, 2011	36.50	40.80	36.00	39.10
4800	NASDAQ	ODP	Tue, Jun 14, 2011	34.30	37.50	34.00	37.50
4799	NASDAQ	ODP	Mon, Jun 13, 2011	34.20	34.60	33.20	33.30
4798	NASDAQ	ODP	Fri, Jun 10, 2011	36.20	36.20	33.00	34.10
4797	NASDAQ	ODP	Thu, Jun 9, 2011	35.90	37.10	35.80	36.50
4796	NASDAQ	ODP	Wed, Jun 8, 2011	35.70	36.00	33.50	35.70
4795	NASDAQ	ODP	Tue, Jun 7, 2011	35.80	36.60	35.80	36.00
4794	NASDAQ	ODP	Mon, Jun 6, 2011	38.60	38.70	35.85	36.20
4793	NASDAQ	ODP	Fri, Jun 3, 2011	40.00	40.80	38.60	38.70
4792	NASDAQ	ODP	Thu, Jun 2, 2011	40.20	40.90	39.30	40.80
4791	NASDAQ	ODP	Wed, Jun 1, 2011	42.00	42.30	40.40	40.50
4790	NASDAQ	ODP	Tue, May 31, 2011	42.00	42.60	41.90	42.10
4789	NASDAQ	ODP	Fri, May 27, 2011	41.50	41.95	40.80	41.60
4788	NASDAQ	ODP	Thu, May 26, 2011	41.80	42.30	41.10	41.20
4787	NASDAQ	ODP	Wed, May 25, 2011	41.50	42.50	41.40	42.00
4786	NASDAQ	ODP	Tue, May 24, 2011	40.90	42.40	40.90	41.65
4785	NASDAQ	ODP	Mon, May 23, 2011	40.30	40.91	40.00	40.20
4784	NASDAQ	ODP	Fri, May 20, 2011	41.20	41.90	40.20	40.80
4783	NASDAQ	ODP	Thu, May 19, 2011	41.70	42.30	40.95	41.30
4782	NASDAQ	ODP	Wed, May 18, 2011	42.00	42.10	40.50	41.60
4781	NASDAQ	ODP	Tue, May 17, 2011	44.40	44.60	43.70	44.00
4780	NASDAQ	ODP	Mon, May 16, 2011	46.60	46.80	44.55	44.90
4779	NASDAQ	ODP	Fri, May 13, 2011	46.70	48.40	46.50	47.20
4778	NASDAQ	ODP	Thu, May 12, 2011	43.90	46.80	43.40	46.80
4777	NASDAQ	ODP	Wed, May 11, 2011	42.80	45.00	42.80	44.10
4776	NASDAQ	ODP	Tue, May 10, 2011	42.20	43.10	42.20	42.70
4775	NASDAQ	ODP	Mon, May 9, 2011	43.10	43.20	42.00	42.00
4774	NASDAQ	ODP	Fri, May 6, 2011	42.80	43.80	42.80	43.30
4773	NASDAQ	ODP	Thu, May 5, 2011	41.50	42.80	41.00	42.00
4772	NASDAQ	ODP	Wed, May 4, 2011	42.60	43.20	41.70	41.80
4771	NASDAQ	ODP	Tue, May 3, 2011	43.00	43.70	42.70	42.70
4770	NASDAQ	ODP	Mon, May 2, 2011	43.20	43.90	42.80	43.10
4769	NASDAQ	ODP	Fri, Apr 29, 2011	44.40	44.70	43.00	43.10
4768	NASDAQ	ODP	Thu, Apr 28, 2011	44.90	45.70	43.50	44.50
4767	NASDAQ	ODP	Wed, Apr 27, 2011	43.50	44.90	42.85	44.80
4766	NASDAQ	ODP	Tue, Apr 26, 2011	42.50	44.00	42.10	43.60
4765	NASDAQ	ODP	Mon, Apr 25, 2011	42.00	42.40	41.20	41.40
4764	NASDAQ	ODP	Thu, Apr 21, 2011	42.80	43.20	42.00	42.40
4763	NASDAQ	ODP	Wed, Apr 20, 2011	41.70	42.80	41.70	42.70
4762	NASDAQ	ODP	Tue, Apr 19, 2011	41.30	41.50	40.10	41.20
4761	NASDAQ	ODP	Mon, Apr 18, 2011	40.70	41.10	39.80	41.10
4760	NASDAQ	ODP	Fri, Apr 15, 2011	41.50	42.10	41.10	41.10
4759	NASDAQ	ODP	Thu, Apr 14, 2011	41.80	42.20	41.30	41.50
4758	NASDAQ	ODP	Wed, Apr 13, 2011	42.60	42.90	41.60	42.30
4757	NASDAQ	ODP	Tue, Apr 12, 2011	41.80	42.90	41.50	42.40
4756	NASDAQ	ODP	Mon, Apr 11, 2011	42.40	42.60	41.20	41.90
4755	NASDAQ	ODP	Fri, Apr 8, 2011	43.20	43.30	41.90	42.00
4754	NASDAQ	ODP	Thu, Apr 7, 2011	43.40	44.30	42.70	43.10
4753	NASDAQ	ODP	Wed, Apr 6, 2011	44.00	44.40	42.30	43.40
4752	NASDAQ	ODP	Tue, Apr 5, 2011	41.70	43.70	41.10	43.60
4751	NASDAQ	ODP	Mon, Apr 4, 2011	42.10	43.10	41.60	41.70
4750	NASDAQ	ODP	Fri, Apr 1, 2011	42.00	42.60	37.80	42.10
4749	NASDAQ	ODP	Thu, Mar 31, 2011	46.90	47.00	45.60	46.30
4748	NASDAQ	ODP	Wed, Mar 30, 2011	47.60	47.80	46.90	47.00
4747	NASDAQ	ODP	Tue, Mar 29, 2011	47.00	47.90	46.68	47.40
4746	NASDAQ	ODP	Mon, Mar 28, 2011	48.40	48.80	46.70	47.00
4745	NASDAQ	ODP	Fri, Mar 25, 2011	48.70	48.80	47.80	48.40
4744	NASDAQ	ODP	Thu, Mar 24, 2011	47.90	48.80	46.80	48.50
4743	NASDAQ	ODP	Wed, Mar 23, 2011	48.20	48.30	46.20	47.70
4742	NASDAQ	ODP	Tue, Mar 22, 2011	49.80	50.00	47.20	48.50
4741	NASDAQ	ODP	Mon, Mar 21, 2011	51.20	51.40	49.50	49.80
4740	NASDAQ	ODP	Fri, Mar 18, 2011	50.30	50.50	49.00	50.40
4739	NASDAQ	ODP	Thu, Mar 17, 2011	51.50	51.60	48.85	49.50
4738	NASDAQ	ODP	Wed, Mar 16, 2011	52.20	52.90	50.30	50.50
4737	NASDAQ	ODP	Tue, Mar 15, 2011	50.60	52.50	50.10	52.10
4736	NASDAQ	ODP	Mon, Mar 14, 2011	52.20	53.00	51.50	52.70
4735	NASDAQ	ODP	Fri, Mar 11, 2011	52.10	53.70	51.50	53.40
4734	NASDAQ	ODP	Thu, Mar 10, 2011	52.40	52.60	51.20	52.20
4733	NASDAQ	ODP	Wed, Mar 9, 2011	52.20	53.80	51.90	52.90
4732	NASDAQ	ODP	Tue, Mar 8, 2011	52.10	53.20	52.00	52.50
4731	NASDAQ	ODP	Mon, Mar 7, 2011	53.60	54.30	51.20	52.10
4730	NASDAQ	ODP	Fri, Mar 4, 2011	54.70	54.90	53.00	53.50
4729	NASDAQ	ODP	Thu, Mar 3, 2011	53.30	55.40	52.40	54.70
4728	NASDAQ	ODP	Wed, Mar 2, 2011	52.10	53.00	51.30	52.40
4727	NASDAQ	ODP	Tue, Mar 1, 2011	53.50	54.00	51.90	52.00
4726	NASDAQ	ODP	Mon, Feb 28, 2011	54.30	54.50	52.60	53.10
4725	NASDAQ	ODP	Fri, Feb 25, 2011	52.00	54.20	51.70	54.10
4724	NASDAQ	ODP	Thu, Feb 24, 2011	54.40	55.50	50.90	51.10
4723	NASDAQ	ODP	Wed, Feb 23, 2011	55.00	55.50	53.20	54.70
4722	NASDAQ	ODP	Tue, Feb 22, 2011	54.40	59.80	52.70	54.90
4721	NASDAQ	ODP	Fri, Feb 18, 2011	56.10	56.35	53.70	54.70
4720	NASDAQ	ODP	Thu, Feb 17, 2011	58.20	58.30	55.80	56.20
4719	NASDAQ	ODP	Wed, Feb 16, 2011	58.00	60.30	57.30	58.20
4718	NASDAQ	ODP	Tue, Feb 15, 2011	60.60	61.40	58.80	59.50
4717	NASDAQ	ODP	Mon, Feb 14, 2011	61.00	61.80	59.70	60.60
4716	NASDAQ	ODP	Fri, Feb 11, 2011	57.40	60.70	56.90	60.70
4715	NASDAQ	ODP	Thu, Feb 10, 2011	56.80	58.20	56.10	58.00
4714	NASDAQ	ODP	Wed, Feb 9, 2011	57.20	57.60	56.10	57.50
4713	NASDAQ	ODP	Tue, Feb 8, 2011	56.90	57.80	56.00	57.60
4712	NASDAQ	ODP	Mon, Feb 7, 2011	56.70	57.70	55.90	56.90
4711	NASDAQ	ODP	Fri, Feb 4, 2011	55.30	57.70	55.20	56.30
4710	NASDAQ	ODP	Thu, Feb 3, 2011	53.70	55.60	53.50	55.40
4709	NASDAQ	ODP	Wed, Feb 2, 2011	53.00	54.90	52.50	53.20
4708	NASDAQ	ODP	Tue, Feb 1, 2011	53.30	54.80	52.80	53.40
4707	NASDAQ	ODP	Mon, Jan 31, 2011	51.00	52.50	50.50	52.50
4706	NASDAQ	ODP	Fri, Jan 28, 2011	53.60	54.00	50.80	51.20
4705	NASDAQ	ODP	Thu, Jan 27, 2011	54.00	55.00	53.10	53.80
4704	NASDAQ	ODP	Wed, Jan 26, 2011	53.90	55.00	52.50	54.70
4703	NASDAQ	ODP	Tue, Jan 25, 2011	55.50	56.20	53.10	53.40
4702	NASDAQ	ODP	Mon, Jan 24, 2011	56.20	56.60	55.30	55.90
4701	NASDAQ	ODP	Fri, Jan 21, 2011	59.00	59.40	55.70	56.00
4700	NASDAQ	ODP	Thu, Jan 20, 2011	55.20	59.50	54.70	59.10
4699	NASDAQ	ODP	Wed, Jan 19, 2011	57.00	57.80	55.00	55.10
4698	NASDAQ	ODP	Tue, Jan 18, 2011	57.80	58.80	56.60	57.40
4697	NASDAQ	ODP	Fri, Jan 14, 2011	58.60	59.20	57.30	57.60
4696	NASDAQ	ODP	Thu, Jan 13, 2011	58.80	60.20	57.90	58.50
4695	NASDAQ	ODP	Wed, Jan 12, 2011	58.80	60.40	58.10	58.70
4694	NASDAQ	ODP	Tue, Jan 11, 2011	60.30	60.50	57.60	58.70
4693	NASDAQ	ODP	Mon, Jan 10, 2011	59.60	60.70	59.50	60.10
4692	NASDAQ	ODP	Fri, Jan 7, 2011	60.10	61.80	58.80	59.90
4691	NASDAQ	ODP	Thu, Jan 6, 2011	61.30	61.40	59.68	60.10
4690	NASDAQ	ODP	Wed, Jan 5, 2011	57.70	62.50	57.40	61.00
4689	NASDAQ	ODP	Tue, Jan 4, 2011	59.00	59.30	56.60	58.10
4688	NASDAQ	ODP	Mon, Jan 3, 2011	57.30	58.60	56.20	58.30
4687	NASDAQ	ODP	Fri, Dec 31, 2010	55.00	55.20	53.60	54.00
4686	NASDAQ	ODP	Thu, Dec 30, 2010	54.30	56.30	54.20	55.30
4685	NASDAQ	ODP	Wed, Dec 29, 2010	53.60	55.30	52.70	54.20
4684	NASDAQ	ODP	Tue, Dec 28, 2010	54.00	54.20	53.10	53.60
4683	NASDAQ	ODP	Mon, Dec 27, 2010	55.50	55.70	53.70	54.00
4682	NASDAQ	ODP	Thu, Dec 23, 2010	54.10	55.30	53.10	54.50
4681	NASDAQ	ODP	Wed, Dec 22, 2010	49.30	53.40	49.00	52.80
4680	NASDAQ	ODP	Tue, Dec 21, 2010	48.20	48.80	47.80	48.40
4679	NASDAQ	ODP	Mon, Dec 20, 2010	49.40	49.40	47.30	48.00
4678	NASDAQ	ODP	Fri, Dec 17, 2010	46.40	49.40	46.10	49.00
4677	NASDAQ	ODP	Thu, Dec 16, 2010	47.20	48.30	46.50	47.60
4676	NASDAQ	ODP	Wed, Dec 15, 2010	46.80	47.70	46.50	47.10
4675	NASDAQ	ODP	Tue, Dec 14, 2010	47.70	47.80	46.50	46.80
4674	NASDAQ	ODP	Mon, Dec 13, 2010	48.80	49.00	47.20	47.70
4673	NASDAQ	ODP	Fri, Dec 10, 2010	48.80	49.00	46.20	48.70
4672	NASDAQ	ODP	Thu, Dec 9, 2010	50.50	50.80	48.80	49.50
4671	NASDAQ	ODP	Wed, Dec 8, 2010	50.10	51.00	50.00	50.30
4670	NASDAQ	ODP	Tue, Dec 7, 2010	49.30	51.50	49.10	50.20
4669	NASDAQ	ODP	Mon, Dec 6, 2010	48.20	49.00	47.70	48.40
4668	NASDAQ	ODP	Fri, Dec 3, 2010	46.50	49.50	46.00	48.90
4667	NASDAQ	ODP	Thu, Dec 2, 2010	45.90	46.90	45.80	46.80
4666	NASDAQ	ODP	Wed, Dec 1, 2010	44.70	46.20	44.40	45.80
4665	NASDAQ	ODP	Tue, Nov 30, 2010	43.40	44.40	43.00	43.50
4664	NASDAQ	ODP	Mon, Nov 29, 2010	44.60	44.90	43.20	44.00
4663	NASDAQ	ODP	Fri, Nov 26, 2010	46.00	46.60	44.80	44.90
4662	NASDAQ	ODP	Wed, Nov 24, 2010	47.20	47.30	45.80	46.50
4661	NASDAQ	ODP	Tue, Nov 23, 2010	45.20	46.70	45.20	46.40
4660	NASDAQ	ODP	Mon, Nov 22, 2010	46.60	47.40	45.80	46.40
4659	NASDAQ	ODP	Fri, Nov 19, 2010	46.90	46.90	46.20	46.90
4658	NASDAQ	ODP	Thu, Nov 18, 2010	46.10	46.90	45.80	46.80
4657	NASDAQ	ODP	Wed, Nov 17, 2010	44.20	45.70	44.00	45.10
4656	NASDAQ	ODP	Tue, Nov 16, 2010	44.90	46.10	43.80	43.90
4655	NASDAQ	ODP	Mon, Nov 15, 2010	45.40	46.50	45.00	45.30
4654	NASDAQ	ODP	Fri, Nov 12, 2010	46.80	47.40	44.20	44.80
4653	NASDAQ	ODP	Thu, Nov 11, 2010	46.80	47.70	45.71	47.20
4652	NASDAQ	ODP	Wed, Nov 10, 2010	46.30	47.80	45.00	47.10
4651	NASDAQ	ODP	Tue, Nov 9, 2010	46.30	46.80	45.60	46.00
4650	NASDAQ	ODP	Mon, Nov 8, 2010	47.00	47.10	45.20	46.00
4649	NASDAQ	ODP	Fri, Nov 5, 2010	46.90	48.40	46.70	46.90
4648	NASDAQ	ODP	Thu, Nov 4, 2010	44.40	46.50	44.30	46.50
4647	NASDAQ	ODP	Wed, Nov 3, 2010	44.00	44.90	42.50	43.90
4646	NASDAQ	ODP	Tue, Nov 2, 2010	45.10	45.10	44.00	44.30
4645	NASDAQ	ODP	Mon, Nov 1, 2010	45.50	45.70	43.40	44.50
4644	NASDAQ	ODP	Fri, Oct 29, 2010	47.30	47.40	44.70	44.90
4643	NASDAQ	ODP	Thu, Oct 28, 2010	48.40	48.50	46.05	47.00
4642	NASDAQ	ODP	Wed, Oct 27, 2010	48.10	48.10	45.70	47.60
4641	NASDAQ	ODP	Tue, Oct 26, 2010	48.00	48.80	47.10	47.70
4640	NASDAQ	ODP	Mon, Oct 25, 2010	50.10	52.40	47.50	47.90
4639	NASDAQ	ODP	Fri, Oct 22, 2010	46.30	47.20	46.10	46.30
4638	NASDAQ	ODP	Thu, Oct 21, 2010	47.20	48.30	45.50	46.50
4637	NASDAQ	ODP	Wed, Oct 20, 2010	46.90	47.30	46.20	46.90
4636	NASDAQ	ODP	Tue, Oct 19, 2010	47.90	48.93	46.60	46.90
4635	NASDAQ	ODP	Mon, Oct 18, 2010	49.00	49.70	47.50	49.00
4634	NASDAQ	ODP	Fri, Oct 15, 2010	50.00	50.10	47.40	48.60
4633	NASDAQ	ODP	Thu, Oct 14, 2010	50.90	51.10	47.90	49.40
4632	NASDAQ	ODP	Wed, Oct 13, 2010	51.30	52.50	50.30	51.00
4631	NASDAQ	ODP	Tue, Oct 12, 2010	50.40	51.00	48.60	50.20
4630	NASDAQ	ODP	Mon, Oct 11, 2010	46.00	48.60	45.90	48.30
4629	NASDAQ	ODP	Fri, Oct 8, 2010	44.80	46.30	44.20	46.00
4628	NASDAQ	ODP	Thu, Oct 7, 2010	45.50	45.60	44.00	44.80
4627	NASDAQ	ODP	Wed, Oct 6, 2010	45.40	46.10	44.50	45.00
4626	NASDAQ	ODP	Tue, Oct 5, 2010	45.60	47.00	45.40	45.60
4625	NASDAQ	ODP	Mon, Oct 4, 2010	45.10	46.10	44.70	44.80
4624	NASDAQ	ODP	Fri, Oct 1, 2010	46.60	47.00	45.50	46.00
4623	NASDAQ	ODP	Thu, Sep 30, 2010	46.60	47.50	45.00	46.00
4622	NASDAQ	ODP	Wed, Sep 29, 2010	46.40	47.00	45.40	46.00
4621	NASDAQ	ODP	Tue, Sep 28, 2010	45.70	47.00	44.30	46.70
4620	NASDAQ	ODP	Mon, Sep 27, 2010	46.50	46.80	45.30	45.40
4619	NASDAQ	ODP	Fri, Sep 24, 2010	45.00	46.50	45.00	46.00
4618	NASDAQ	ODP	Thu, Sep 23, 2010	42.40	46.70	41.80	43.90
4617	NASDAQ	ODP	Wed, Sep 22, 2010	43.50	43.80	42.40	42.90
4616	NASDAQ	ODP	Tue, Sep 21, 2010	44.70	44.90	42.50	43.70
4615	NASDAQ	ODP	Mon, Sep 20, 2010	41.00	45.00	40.60	44.30
4614	NASDAQ	ODP	Fri, Sep 17, 2010	40.80	40.90	39.80	40.20
4613	NASDAQ	ODP	Thu, Sep 16, 2010	40.50	41.10	40.20	40.40
4612	NASDAQ	ODP	Wed, Sep 15, 2010	39.90	41.00	39.80	40.80
4611	NASDAQ	ODP	Tue, Sep 14, 2010	40.40	41.10	39.80	40.30
4610	NASDAQ	ODP	Mon, Sep 13, 2010	39.80	40.50	39.70	40.30
4609	NASDAQ	ODP	Fri, Sep 10, 2010	39.00	40.00	39.00	39.20
4608	NASDAQ	ODP	Thu, Sep 9, 2010	40.80	40.80	38.70	38.90
4607	NASDAQ	ODP	Wed, Sep 8, 2010	39.40	40.40	39.20	40.00
4606	NASDAQ	ODP	Tue, Sep 7, 2010	39.90	39.90	39.00	39.40
4605	NASDAQ	ODP	Fri, Sep 3, 2010	40.60	41.70	39.60	40.20
4604	NASDAQ	ODP	Thu, Sep 2, 2010	37.60	39.20	37.10	39.20
4603	NASDAQ	ODP	Wed, Sep 1, 2010	34.60	37.60	34.20	37.30
4602	NASDAQ	ODP	Tue, Aug 31, 2010	34.50	35.35	33.60	34.10
4601	NASDAQ	ODP	Mon, Aug 30, 2010	36.10	36.30	34.40	34.70
4600	NASDAQ	ODP	Fri, Aug 27, 2010	35.80	36.30	34.50	35.80
4599	NASDAQ	ODP	Thu, Aug 26, 2010	38.00	38.00	35.20	35.50
4598	NASDAQ	ODP	Wed, Aug 25, 2010	37.40	37.60	36.10	37.10
4597	NASDAQ	ODP	Tue, Aug 24, 2010	39.00	39.50	37.20	37.50
4596	NASDAQ	ODP	Mon, Aug 23, 2010	40.50	41.40	39.10	39.60
4595	NASDAQ	ODP	Fri, Aug 20, 2010	40.40	40.70	39.40	40.10
4594	NASDAQ	ODP	Thu, Aug 19, 2010	41.20	42.60	40.70	40.80
4593	NASDAQ	ODP	Wed, Aug 18, 2010	40.90	41.90	40.60	41.40
4592	NASDAQ	ODP	Tue, Aug 17, 2010	41.10	41.40	40.00	40.70
4591	NASDAQ	ODP	Mon, Aug 16, 2010	41.20	41.70	40.00	40.00
4590	NASDAQ	ODP	Fri, Aug 13, 2010	41.90	42.50	41.10	41.20
4589	NASDAQ	ODP	Thu, Aug 12, 2010	39.70	42.80	39.60	42.20
4588	NASDAQ	ODP	Wed, Aug 11, 2010	42.50	43.10	40.00	40.40
4587	NASDAQ	ODP	Tue, Aug 10, 2010	44.30	44.50	43.30	44.00
4586	NASDAQ	ODP	Mon, Aug 9, 2010	46.20	46.20	44.30	44.70
4585	NASDAQ	ODP	Fri, Aug 6, 2010	48.00	48.20	44.50	45.40
4584	NASDAQ	ODP	Thu, Aug 5, 2010	47.40	48.80	45.90	48.80
4583	NASDAQ	ODP	Wed, Aug 4, 2010	47.20	47.60	46.38	47.50
4582	NASDAQ	ODP	Tue, Aug 3, 2010	47.60	47.60	44.90	46.70
4581	NASDAQ	ODP	Mon, Aug 2, 2010	44.20	48.00	44.20	47.70
4580	NASDAQ	ODP	Fri, Jul 30, 2010	42.30	43.60	41.50	43.20
4579	NASDAQ	ODP	Thu, Jul 29, 2010	43.70	44.20	42.10	42.90
4578	NASDAQ	ODP	Wed, Jul 28, 2010	43.40	44.40	42.50	43.50
4577	NASDAQ	ODP	Tue, Jul 27, 2010	50.00	50.10	43.30	44.00
4576	NASDAQ	ODP	Mon, Jul 26, 2010	44.40	47.65	43.90	47.30
4575	NASDAQ	ODP	Fri, Jul 23, 2010	42.90	44.50	41.90	43.90
4574	NASDAQ	ODP	Thu, Jul 22, 2010	41.50	42.80	41.50	42.50
4573	NASDAQ	ODP	Wed, Jul 21, 2010	42.30	42.50	40.60	40.60
4572	NASDAQ	ODP	Tue, Jul 20, 2010	40.40	42.10	40.10	42.10
4571	NASDAQ	ODP	Mon, Jul 19, 2010	40.10	41.70	39.50	41.30
4570	NASDAQ	ODP	Fri, Jul 16, 2010	42.40	42.60	40.50	40.60
4569	NASDAQ	ODP	Thu, Jul 15, 2010	43.20	43.30	42.00	43.00
4568	NASDAQ	ODP	Wed, Jul 14, 2010	43.70	43.70	42.28	43.00
4567	NASDAQ	ODP	Tue, Jul 13, 2010	42.70	44.00	41.80	43.70
4566	NASDAQ	ODP	Mon, Jul 12, 2010	42.50	43.40	40.50	42.00
4565	NASDAQ	ODP	Fri, Jul 9, 2010	41.50	42.50	40.90	42.50
4564	NASDAQ	ODP	Thu, Jul 8, 2010	42.60	42.60	40.55	41.50
4563	NASDAQ	ODP	Wed, Jul 7, 2010	38.60	41.20	38.60	40.90
4562	NASDAQ	ODP	Tue, Jul 6, 2010	41.90	42.60	38.80	38.90
4561	NASDAQ	ODP	Fri, Jul 2, 2010	41.80	42.80	40.10	40.90
4560	NASDAQ	ODP	Thu, Jul 1, 2010	40.50	42.43	39.40	41.50
4559	NASDAQ	ODP	Wed, Jun 30, 2010	39.40	40.85	39.10	40.40
4558	NASDAQ	ODP	Tue, Jun 29, 2010	41.20	42.20	39.10	39.40
4557	NASDAQ	ODP	Mon, Jun 28, 2010	46.20	47.00	42.20	42.60
4556	NASDAQ	ODP	Fri, Jun 25, 2010	46.80	46.80	44.90	45.80
4555	NASDAQ	ODP	Thu, Jun 24, 2010	50.30	50.30	46.20	46.50
4554	NASDAQ	ODP	Wed, Jun 23, 2010	48.90	49.40	46.90	48.80
4553	NASDAQ	ODP	Tue, Jun 22, 2010	50.30	51.53	47.80	48.30
4552	NASDAQ	ODP	Mon, Jun 21, 2010	53.40	53.40	49.80	50.50
4551	NASDAQ	ODP	Fri, Jun 18, 2010	54.00	54.70	51.60	51.80
4550	NASDAQ	ODP	Thu, Jun 17, 2010	56.50	56.60	53.00	53.90
4549	NASDAQ	ODP	Wed, Jun 16, 2010	56.10	57.20	54.80	56.20
4548	NASDAQ	ODP	Tue, Jun 15, 2010	56.20	56.70	54.50	56.50
4547	NASDAQ	ODP	Mon, Jun 14, 2010	55.10	56.30	54.30	55.00
4546	NASDAQ	ODP	Fri, Jun 11, 2010	52.20	54.30	51.80	54.00
4545	NASDAQ	ODP	Thu, Jun 10, 2010	53.20	53.90	52.20	53.40
4544	NASDAQ	ODP	Wed, Jun 9, 2010	52.30	53.60	51.00	51.70
4543	NASDAQ	ODP	Tue, Jun 8, 2010	51.00	52.15	49.10	51.30
4542	NASDAQ	ODP	Mon, Jun 7, 2010	53.10	54.90	50.80	51.00
4541	NASDAQ	ODP	Fri, Jun 4, 2010	55.10	55.60	52.60	53.20
4540	NASDAQ	ODP	Thu, Jun 3, 2010	57.60	58.10	55.15	57.10
4539	NASDAQ	ODP	Wed, Jun 2, 2010	55.80	56.90	54.20	56.70
4538	NASDAQ	ODP	Tue, Jun 1, 2010	57.10	57.70	54.10	54.30
4537	NASDAQ	ODP	Fri, May 28, 2010	59.80	60.50	56.80	58.00
4536	NASDAQ	ODP	Thu, May 27, 2010	59.00	60.00	58.21	59.90
4535	NASDAQ	ODP	Wed, May 26, 2010	60.40	61.50	56.70	57.10
4534	NASDAQ	ODP	Tue, May 25, 2010	55.30	59.90	55.00	59.60
4533	NASDAQ	ODP	Mon, May 24, 2010	59.00	60.40	58.30	58.30
4532	NASDAQ	ODP	Fri, May 21, 2010	56.90	61.15	55.50	59.40
4531	NASDAQ	ODP	Thu, May 20, 2010	60.50	60.53	57.00	57.80
4530	NASDAQ	ODP	Wed, May 19, 2010	63.10	63.90	59.50	61.90
4529	NASDAQ	ODP	Tue, May 18, 2010	65.40	66.00	62.30	63.60
4528	NASDAQ	ODP	Mon, May 17, 2010	64.50	65.70	60.50	63.80
4527	NASDAQ	ODP	Fri, May 14, 2010	65.90	66.55	63.00	64.30
4526	NASDAQ	ODP	Thu, May 13, 2010	70.10	70.10	65.30	65.60
4525	NASDAQ	ODP	Wed, May 12, 2010	68.60	70.70	67.70	70.20
4524	NASDAQ	ODP	Tue, May 11, 2010	65.90	70.20	65.80	68.00
4523	NASDAQ	ODP	Mon, May 10, 2010	65.20	68.00	62.80	66.80
4522	NASDAQ	ODP	Fri, May 7, 2010	60.20	63.00	57.80	61.80
4521	NASDAQ	ODP	Thu, May 6, 2010	63.80	65.10	54.70	58.40
4520	NASDAQ	ODP	Wed, May 5, 2010	65.00	66.80	62.60	64.60
4519	NASDAQ	ODP	Tue, May 4, 2010	68.80	68.90	65.20	65.50
4518	NASDAQ	ODP	Mon, May 3, 2010	69.70	71.00	68.20	70.00
4517	NASDAQ	ODP	Fri, Apr 30, 2010	71.00	72.90	68.10	68.60
4516	NASDAQ	ODP	Thu, Apr 29, 2010	70.20	71.60	69.00	70.40
4515	NASDAQ	ODP	Wed, Apr 28, 2010	72.00	74.30	67.70	68.70
4514	NASDAQ	ODP	Tue, Apr 27, 2010	84.40	85.50	70.40	70.60
4513	NASDAQ	ODP	Mon, Apr 26, 2010	87.70	91.90	86.90	89.50
4512	NASDAQ	ODP	Fri, Apr 23, 2010	82.30	85.00	81.80	84.50
4511	NASDAQ	ODP	Thu, Apr 22, 2010	80.20	82.70	79.10	82.10
4510	NASDAQ	ODP	Wed, Apr 21, 2010	80.10	81.70	78.70	81.10
4509	NASDAQ	ODP	Tue, Apr 20, 2010	80.10	81.10	78.70	79.30
4508	NASDAQ	ODP	Mon, Apr 19, 2010	79.60	81.20	77.30	79.40
4507	NASDAQ	ODP	Fri, Apr 16, 2010	81.50	82.50	79.80	80.10
4506	NASDAQ	ODP	Thu, Apr 15, 2010	82.20	83.70	81.90	82.50
4505	NASDAQ	ODP	Wed, Apr 14, 2010	80.00	82.80	80.00	82.70
4504	NASDAQ	ODP	Tue, Apr 13, 2010	80.20	80.20	78.10	79.70
4503	NASDAQ	ODP	Mon, Apr 12, 2010	80.80	81.60	79.70	80.10
4502	NASDAQ	ODP	Fri, Apr 9, 2010	81.10	81.70	79.70	80.80
4501	NASDAQ	ODP	Thu, Apr 8, 2010	80.60	81.20	79.60	81.00
4500	NASDAQ	ODP	Wed, Apr 7, 2010	82.60	83.90	80.70	81.00
4499	NASDAQ	ODP	Tue, Apr 6, 2010	81.60	83.60	81.00	83.20
4498	NASDAQ	ODP	Mon, Apr 5, 2010	81.40	82.80	80.40	82.40
4497	NASDAQ	ODP	Thu, Apr 1, 2010	80.60	81.50	79.70	81.10
4496	NASDAQ	ODP	Wed, Mar 31, 2010	81.20	82.10	79.30	79.80
4495	NASDAQ	ODP	Tue, Mar 30, 2010	81.50	82.90	81.08	81.20
4494	NASDAQ	ODP	Mon, Mar 29, 2010	82.20	83.50	81.20	81.60
4493	NASDAQ	ODP	Fri, Mar 26, 2010	80.80	82.80	80.80	82.10
4492	NASDAQ	ODP	Thu, Mar 25, 2010	81.10	82.40	80.10	80.30
4491	NASDAQ	ODP	Wed, Mar 24, 2010	81.00	81.40	79.25	80.10
4490	NASDAQ	ODP	Tue, Mar 23, 2010	81.00	81.90	79.50	81.80
4489	NASDAQ	ODP	Mon, Mar 22, 2010	76.80	81.40	75.40	81.00
4488	NASDAQ	ODP	Fri, Mar 19, 2010	81.80	82.70	77.60	77.60
4487	NASDAQ	ODP	Thu, Mar 18, 2010	82.00	82.20	80.40	81.50
4486	NASDAQ	ODP	Wed, Mar 17, 2010	81.70	82.30	81.00	81.70
4485	NASDAQ	ODP	Tue, Mar 16, 2010	79.40	81.70	79.30	81.40
4484	NASDAQ	ODP	Mon, Mar 15, 2010	79.40	80.10	78.50	79.50
4483	NASDAQ	ODP	Fri, Mar 12, 2010	80.60	81.10	79.00	79.60
4482	NASDAQ	ODP	Thu, Mar 11, 2010	79.70	80.80	78.40	80.40
4481	NASDAQ	ODP	Wed, Mar 10, 2010	79.20	82.40	78.80	80.30
4480	NASDAQ	ODP	Tue, Mar 9, 2010	76.50	83.00	75.00	79.60
4479	NASDAQ	ODP	Mon, Mar 8, 2010	73.80	78.30	73.40	77.10
4478	NASDAQ	ODP	Fri, Mar 5, 2010	75.50	76.20	73.50	74.10
4477	NASDAQ	ODP	Thu, Mar 4, 2010	72.30	74.90	72.20	74.50
4476	NASDAQ	ODP	Wed, Mar 3, 2010	73.60	75.10	71.90	72.60
4475	NASDAQ	ODP	Tue, Mar 2, 2010	74.80	75.50	72.95	73.60
4474	NASDAQ	ODP	Mon, Mar 1, 2010	72.10	76.90	71.40	75.80
4473	NASDAQ	ODP	Fri, Feb 26, 2010	69.00	72.90	68.30	72.20
4472	NASDAQ	ODP	Thu, Feb 25, 2010	67.70	69.60	66.50	69.20
4471	NASDAQ	ODP	Wed, Feb 24, 2010	68.90	68.90	67.20	68.20
4470	NASDAQ	ODP	Tue, Feb 23, 2010	67.60	70.70	67.40	68.80
4469	NASDAQ	ODP	Mon, Feb 22, 2010	65.90	67.00	65.50	66.50
4468	NASDAQ	ODP	Fri, Feb 19, 2010	64.70	66.70	64.30	65.70
4467	NASDAQ	ODP	Thu, Feb 18, 2010	64.50	65.50	63.70	65.30
4466	NASDAQ	ODP	Wed, Feb 17, 2010	65.30	67.30	64.00	64.90
4465	NASDAQ	ODP	Tue, Feb 16, 2010	62.70	65.00	62.10	64.70
4464	NASDAQ	ODP	Fri, Feb 12, 2010	57.50	62.80	57.00	61.70
4463	NASDAQ	ODP	Thu, Feb 11, 2010	55.40	58.40	55.20	58.20
4462	NASDAQ	ODP	Wed, Feb 10, 2010	56.10	57.10	55.00	56.00
4461	NASDAQ	ODP	Tue, Feb 9, 2010	54.90	57.00	53.50	56.40
4460	NASDAQ	ODP	Mon, Feb 8, 2010	54.90	56.30	53.60	53.80
4459	NASDAQ	ODP	Fri, Feb 5, 2010	55.00	56.00	51.90	54.80
4458	NASDAQ	ODP	Thu, Feb 4, 2010	60.00	60.40	54.50	55.10
4457	NASDAQ	ODP	Wed, Feb 3, 2010	60.60	61.40	59.80	61.10
4456	NASDAQ	ODP	Tue, Feb 2, 2010	59.20	61.00	58.60	60.90
4455	NASDAQ	ODP	Mon, Feb 1, 2010	57.30	59.10	55.40	59.10
4454	NASDAQ	ODP	Fri, Jan 29, 2010	56.90	58.10	56.40	56.80
4453	NASDAQ	ODP	Thu, Jan 28, 2010	58.20	59.20	55.80	56.60
4452	NASDAQ	ODP	Wed, Jan 27, 2010	58.10	59.00	56.60	58.40
4451	NASDAQ	ODP	Tue, Jan 26, 2010	59.50	60.00	58.10	58.40
4450	NASDAQ	ODP	Mon, Jan 25, 2010	61.10	61.70	58.20	59.90
4449	NASDAQ	ODP	Fri, Jan 22, 2010	61.50	62.70	59.40	59.90
4448	NASDAQ	ODP	Thu, Jan 21, 2010	63.90	64.50	61.50	61.50
4447	NASDAQ	ODP	Wed, Jan 20, 2010	66.60	66.60	63.30	63.40
4446	NASDAQ	ODP	Tue, Jan 19, 2010	66.50	67.00	65.90	66.80
4445	NASDAQ	ODP	Fri, Jan 15, 2010	67.30	68.60	65.70	66.50
4444	NASDAQ	ODP	Thu, Jan 14, 2010	67.10	67.40	65.50	66.90
4443	NASDAQ	ODP	Wed, Jan 13, 2010	65.70	67.50	64.60	67.30
4442	NASDAQ	ODP	Tue, Jan 12, 2010	67.80	68.20	64.40	65.30
4441	NASDAQ	ODP	Mon, Jan 11, 2010	70.60	70.60	68.20	68.70
4440	NASDAQ	ODP	Fri, Jan 8, 2010	68.50	70.80	67.70	70.60
4439	NASDAQ	ODP	Thu, Jan 7, 2010	66.20	69.80	66.20	69.80
4438	NASDAQ	ODP	Wed, Jan 6, 2010	67.80	68.40	66.00	66.10
4437	NASDAQ	ODP	Tue, Jan 5, 2010	65.00	68.00	64.90	67.60
4436	NASDAQ	ODP	Mon, Jan 4, 2010	65.90	67.00	64.30	64.50
4435	NASDAQ	ODP	Thu, Dec 31, 2009	65.60	66.40	64.50	64.50
4434	NASDAQ	ODP	Wed, Dec 30, 2009	68.80	68.80	64.70	65.50
4433	NASDAQ	ODP	Tue, Dec 29, 2009	69.50	70.30	68.30	68.90
4432	NASDAQ	ODP	Mon, Dec 28, 2009	70.80	71.30	68.70	69.40
4431	NASDAQ	ODP	Thu, Dec 24, 2009	71.00	71.80	70.50	70.50
4430	NASDAQ	ODP	Wed, Dec 23, 2009	72.00	72.00	68.90	71.00
4429	NASDAQ	ODP	Tue, Dec 22, 2009	68.10	71.40	67.50	71.40
4428	NASDAQ	ODP	Mon, Dec 21, 2009	66.00	68.40	66.00	68.10
4427	NASDAQ	ODP	Fri, Dec 18, 2009	67.60	67.60	63.90	65.80
4426	NASDAQ	ODP	Thu, Dec 17, 2009	67.30	68.00	65.20	65.60
4425	NASDAQ	ODP	Wed, Dec 16, 2009	67.40	69.10	67.20	68.00
4424	NASDAQ	ODP	Tue, Dec 15, 2009	68.70	68.70	66.70	67.00
4423	NASDAQ	ODP	Mon, Dec 14, 2009	67.80	69.30	67.40	68.70
4422	NASDAQ	ODP	Fri, Dec 11, 2009	67.20	68.30	66.80	67.40
4421	NASDAQ	ODP	Thu, Dec 10, 2009	67.90	69.00	66.50	66.70
4420	NASDAQ	ODP	Wed, Dec 9, 2009	68.10	68.10	65.70	67.60
4419	NASDAQ	ODP	Tue, Dec 8, 2009	66.70	69.30	65.70	68.00
4418	NASDAQ	ODP	Mon, Dec 7, 2009	66.40	68.00	63.50	67.80
4417	NASDAQ	ODP	Fri, Dec 4, 2009	64.40	66.50	62.60	66.30
4416	NASDAQ	ODP	Thu, Dec 3, 2009	64.90	65.50	62.70	63.00
4415	NASDAQ	ODP	Wed, Dec 2, 2009	63.00	65.50	62.80	64.80
4414	NASDAQ	ODP	Tue, Dec 1, 2009	62.20	65.40	61.40	63.30
4413	NASDAQ	ODP	Mon, Nov 30, 2009	62.00	63.60	61.00	61.40
4412	NASDAQ	ODP	Fri, Nov 27, 2009	61.80	63.50	60.40	62.80
4411	NASDAQ	ODP	Wed, Nov 25, 2009	63.00	65.10	62.70	64.00
4410	NASDAQ	ODP	Tue, Nov 24, 2009	64.70	65.70	62.20	62.90
4409	NASDAQ	ODP	Mon, Nov 23, 2009	66.10	67.30	64.10	64.70
4408	NASDAQ	ODP	Fri, Nov 20, 2009	65.00	65.90	63.10	63.60
4407	NASDAQ	ODP	Thu, Nov 19, 2009	67.10	67.30	65.00	65.40
4406	NASDAQ	ODP	Wed, Nov 18, 2009	65.90	68.30	65.20	67.90
4405	NASDAQ	ODP	Tue, Nov 17, 2009	68.60	69.40	66.00	66.10
4404	NASDAQ	ODP	Mon, Nov 16, 2009	66.90	69.70	66.70	68.80
4403	NASDAQ	ODP	Fri, Nov 13, 2009	64.20	66.00	63.10	65.70
4402	NASDAQ	ODP	Thu, Nov 12, 2009	64.70	66.30	63.25	63.60
4401	NASDAQ	ODP	Wed, Nov 11, 2009	65.20	67.00	63.90	64.70
4400	NASDAQ	ODP	Tue, Nov 10, 2009	64.60	65.40	62.70	64.60
4399	NASDAQ	ODP	Mon, Nov 9, 2009	61.40	65.30	60.20	64.50
4398	NASDAQ	ODP	Fri, Nov 6, 2009	58.00	60.50	57.20	60.10
4397	NASDAQ	ODP	Thu, Nov 5, 2009	58.50	60.10	56.10	58.60
4396	NASDAQ	ODP	Wed, Nov 4, 2009	58.50	59.90	57.60	57.90
4395	NASDAQ	ODP	Tue, Nov 3, 2009	57.40	59.40	56.50	57.50
4394	NASDAQ	ODP	Mon, Nov 2, 2009	58.10	59.90	55.70	58.20
4393	NASDAQ	ODP	Fri, Oct 30, 2009	64.00	65.30	59.20	60.50
4392	NASDAQ	ODP	Thu, Oct 29, 2009	57.00	65.10	56.00	64.50
4391	NASDAQ	ODP	Wed, Oct 28, 2009	62.90	62.90	58.10	59.10
4390	NASDAQ	ODP	Tue, Oct 27, 2009	66.80	67.20	62.10	62.90
4389	NASDAQ	ODP	Mon, Oct 26, 2009	70.30	72.00	65.60	66.20
4388	NASDAQ	ODP	Fri, Oct 23, 2009	75.60	76.40	69.70	70.00
4387	NASDAQ	ODP	Thu, Oct 22, 2009	70.10	75.30	69.00	75.20
4386	NASDAQ	ODP	Wed, Oct 21, 2009	72.00	74.80	70.70	70.90
4385	NASDAQ	ODP	Tue, Oct 20, 2009	75.50	75.90	71.30	72.40
4384	NASDAQ	ODP	Mon, Oct 19, 2009	74.00	75.60	73.10	75.20
4383	NASDAQ	ODP	Fri, Oct 16, 2009	75.90	77.30	74.20	74.80
4382	NASDAQ	ODP	Thu, Oct 15, 2009	77.20	78.40	75.50	77.60
4381	NASDAQ	ODP	Wed, Oct 14, 2009	75.70	77.70	74.70	77.40
4380	NASDAQ	ODP	Tue, Oct 13, 2009	74.90	76.00	73.90	74.20
4379	NASDAQ	ODP	Mon, Oct 12, 2009	73.60	75.70	73.20	75.40
4378	NASDAQ	ODP	Fri, Oct 9, 2009	73.00	74.80	71.60	72.80
4377	NASDAQ	ODP	Thu, Oct 8, 2009	70.10	74.00	70.00	73.60
4376	NASDAQ	ODP	Wed, Oct 7, 2009	68.00	69.70	67.00	69.00
4375	NASDAQ	ODP	Tue, Oct 6, 2009	64.80	69.20	64.20	68.90
4374	NASDAQ	ODP	Mon, Oct 5, 2009	62.70	65.00	61.20	64.60
4373	NASDAQ	ODP	Fri, Oct 2, 2009	59.90	63.20	59.30	62.00
4372	NASDAQ	ODP	Thu, Oct 1, 2009	66.20	66.20	61.60	62.60
4371	NASDAQ	ODP	Wed, Sep 30, 2009	66.00	66.90	63.30	66.20
4370	NASDAQ	ODP	Tue, Sep 29, 2009	64.10	66.70	63.60	65.50
4369	NASDAQ	ODP	Mon, Sep 28, 2009	61.10	64.30	61.10	64.10
4368	NASDAQ	ODP	Fri, Sep 25, 2009	61.10	62.80	60.10	61.10
4367	NASDAQ	ODP	Thu, Sep 24, 2009	62.30	63.60	60.10	61.60
4366	NASDAQ	ODP	Wed, Sep 23, 2009	64.30	65.30	61.50	61.60
4365	NASDAQ	ODP	Tue, Sep 22, 2009	62.80	64.30	61.70	64.00
4364	NASDAQ	ODP	Mon, Sep 21, 2009	61.70	62.05	57.70	61.60
4363	NASDAQ	ODP	Fri, Sep 18, 2009	64.80	65.00	58.20	63.10
4362	NASDAQ	ODP	Thu, Sep 17, 2009	67.50	69.40	63.10	63.80
4361	NASDAQ	ODP	Wed, Sep 16, 2009	64.30	68.00	63.50	67.50
4360	NASDAQ	ODP	Tue, Sep 15, 2009	61.80	63.80	60.80	63.10
4359	NASDAQ	ODP	Mon, Sep 14, 2009	58.70	62.40	58.60	61.60
4358	NASDAQ	ODP	Fri, Sep 11, 2009	61.30	62.80	58.60	60.20
4357	NASDAQ	ODP	Thu, Sep 10, 2009	54.60	61.60	53.80	60.60
4356	NASDAQ	ODP	Wed, Sep 9, 2009	53.90	55.10	52.60	54.40
4355	NASDAQ	ODP	Tue, Sep 8, 2009	53.20	53.80	52.20	53.70
4354	NASDAQ	ODP	Fri, Sep 4, 2009	50.60	52.10	49.80	51.90
4353	NASDAQ	ODP	Thu, Sep 3, 2009	50.40	51.20	49.50	50.40
4352	NASDAQ	ODP	Wed, Sep 2, 2009	48.10	50.50	48.00	49.50
4351	NASDAQ	ODP	Tue, Sep 1, 2009	51.20	53.90	48.70	49.10
4350	NASDAQ	ODP	Mon, Aug 31, 2009	52.60	53.10	50.50	52.20
4349	NASDAQ	ODP	Fri, Aug 28, 2009	53.90	54.10	51.90	53.10
4348	NASDAQ	ODP	Thu, Aug 27, 2009	53.20	54.00	51.50	53.40
4347	NASDAQ	ODP	Wed, Aug 26, 2009	53.90	55.30	52.60	53.70
4346	NASDAQ	ODP	Tue, Aug 25, 2009	52.10	54.90	51.50	54.00
4345	NASDAQ	ODP	Mon, Aug 24, 2009	54.70	55.00	51.50	52.10
4344	NASDAQ	ODP	Fri, Aug 21, 2009	52.50	55.30	52.20	53.70
4343	NASDAQ	ODP	Thu, Aug 20, 2009	50.40	52.50	49.20	51.90
4342	NASDAQ	ODP	Wed, Aug 19, 2009	47.60	50.80	46.90	50.00
4341	NASDAQ	ODP	Tue, Aug 18, 2009	48.20	49.90	47.90	48.90
4340	NASDAQ	ODP	Mon, Aug 17, 2009	47.60	48.90	46.50	46.60
4339	NASDAQ	ODP	Fri, Aug 14, 2009	53.20	53.70	50.00	50.70
4338	NASDAQ	ODP	Thu, Aug 13, 2009	53.10	53.80	51.50	53.50
4337	NASDAQ	ODP	Wed, Aug 12, 2009	52.10	54.00	51.60	52.80
4336	NASDAQ	ODP	Tue, Aug 11, 2009	54.20	54.20	51.10	51.90
4335	NASDAQ	ODP	Mon, Aug 10, 2009	55.30	55.90	53.10	54.40
4334	NASDAQ	ODP	Fri, Aug 7, 2009	51.60	56.70	50.60	55.60
4333	NASDAQ	ODP	Thu, Aug 6, 2009	51.60	52.60	50.00	50.60
4332	NASDAQ	ODP	Wed, Aug 5, 2009	51.60	52.10	50.00	50.80
4331	NASDAQ	ODP	Tue, Aug 4, 2009	48.40	52.50	47.80	51.50
4330	NASDAQ	ODP	Mon, Aug 3, 2009	46.30	49.00	45.45	48.80
4329	NASDAQ	ODP	Fri, Jul 31, 2009	44.90	46.40	44.10	45.50
4328	NASDAQ	ODP	Thu, Jul 30, 2009	45.60	47.40	44.20	45.10
4327	NASDAQ	ODP	Wed, Jul 29, 2009	44.90	46.20	43.00	44.50
4326	NASDAQ	ODP	Tue, Jul 28, 2009	45.40	46.50	42.50	43.80
4325	NASDAQ	ODP	Mon, Jul 27, 2009	49.90	54.30	48.50	53.50
4324	NASDAQ	ODP	Fri, Jul 24, 2009	47.30	49.90	46.80	49.90
4323	NASDAQ	ODP	Thu, Jul 23, 2009	45.10	48.50	44.70	47.50
4322	NASDAQ	ODP	Wed, Jul 22, 2009	44.70	46.10	44.00	45.30
4321	NASDAQ	ODP	Tue, Jul 21, 2009	47.40	47.50	43.30	45.20
4320	NASDAQ	ODP	Mon, Jul 20, 2009	45.50	47.40	45.10	47.10
4319	NASDAQ	ODP	Fri, Jul 17, 2009	43.90	46.00	43.80	45.00
4318	NASDAQ	ODP	Thu, Jul 16, 2009	44.70	45.20	42.60	44.70
4317	NASDAQ	ODP	Wed, Jul 15, 2009	43.30	45.90	43.10	44.80
4316	NASDAQ	ODP	Tue, Jul 14, 2009	42.40	43.50	41.00	42.80
4315	NASDAQ	ODP	Mon, Jul 13, 2009	39.70	42.00	37.70	41.70
4314	NASDAQ	ODP	Fri, Jul 10, 2009	39.10	40.70	37.90	38.80
4313	NASDAQ	ODP	Thu, Jul 9, 2009	39.40	41.00	37.60	39.50
4312	NASDAQ	ODP	Wed, Jul 8, 2009	37.70	39.00	34.80	38.10
4311	NASDAQ	ODP	Tue, Jul 7, 2009	40.40	41.50	38.00	38.50
4310	NASDAQ	ODP	Mon, Jul 6, 2009	40.80	43.30	39.60	40.60
4309	NASDAQ	ODP	Thu, Jul 2, 2009	44.70	45.80	40.90	42.40
4308	NASDAQ	ODP	Wed, Jul 1, 2009	45.80	47.40	45.10	45.70
4307	NASDAQ	ODP	Tue, Jun 30, 2009	48.70	49.10	45.00	45.60
4306	NASDAQ	ODP	Mon, Jun 29, 2009	46.40	48.30	45.55	47.80
4305	NASDAQ	ODP	Fri, Jun 26, 2009	44.20	46.60	44.00	46.00
4304	NASDAQ	ODP	Thu, Jun 25, 2009	39.60	45.50	39.60	44.20
4303	NASDAQ	ODP	Wed, Jun 24, 2009	39.40	43.90	39.10	41.00
4302	NASDAQ	ODP	Tue, Jun 23, 2009	40.00	40.30	37.50	38.90
4301	NASDAQ	ODP	Mon, Jun 22, 2009	40.20	40.60	37.60	37.90
4300	NASDAQ	ODP	Fri, Jun 19, 2009	42.30	44.30	40.00	41.10
4299	NASDAQ	ODP	Thu, Jun 18, 2009	43.00	43.50	40.40	41.70
4298	NASDAQ	ODP	Wed, Jun 17, 2009	45.20	46.40	41.80	43.60
4297	NASDAQ	ODP	Tue, Jun 16, 2009	45.90	47.80	44.70	45.10
4296	NASDAQ	ODP	Mon, Jun 15, 2009	47.10	47.50	44.10	45.70
4295	NASDAQ	ODP	Fri, Jun 12, 2009	48.80	49.10	46.70	48.00
4294	NASDAQ	ODP	Thu, Jun 11, 2009	51.90	52.10	48.50	49.30
4293	NASDAQ	ODP	Wed, Jun 10, 2009	52.50	52.90	50.30	51.30
4292	NASDAQ	ODP	Tue, Jun 9, 2009	50.90	52.70	50.50	52.00
4291	NASDAQ	ODP	Mon, Jun 8, 2009	49.80	51.60	46.50	50.80
4290	NASDAQ	ODP	Fri, Jun 5, 2009	51.00	51.00	49.10	50.60
4289	NASDAQ	ODP	Thu, Jun 4, 2009	48.00	50.40	44.70	48.80
4288	NASDAQ	ODP	Wed, Jun 3, 2009	48.60	50.95	45.50	46.20
4287	NASDAQ	ODP	Tue, Jun 2, 2009	50.90	51.00	48.70	49.70
4286	NASDAQ	ODP	Mon, Jun 1, 2009	48.50	53.70	48.00	52.10
4285	NASDAQ	ODP	Fri, May 29, 2009	49.20	50.50	45.30	46.60
4284	NASDAQ	ODP	Thu, May 28, 2009	43.00	43.80	38.60	43.80
4283	NASDAQ	ODP	Wed, May 27, 2009	41.20	44.80	39.80	41.40
4282	NASDAQ	ODP	Tue, May 26, 2009	38.10	41.40	37.80	41.30
4281	NASDAQ	ODP	Fri, May 22, 2009	37.80	39.20	36.80	38.50
4280	NASDAQ	ODP	Thu, May 21, 2009	36.50	39.00	35.10	37.60
4279	NASDAQ	ODP	Wed, May 20, 2009	37.70	41.80	36.80	37.20
4278	NASDAQ	ODP	Tue, May 19, 2009	37.20	38.50	36.00	37.60
4277	NASDAQ	ODP	Mon, May 18, 2009	34.60	36.50	32.60	36.50
4276	NASDAQ	ODP	Fri, May 15, 2009	35.60	36.10	31.80	32.50
4275	NASDAQ	ODP	Thu, May 14, 2009	29.30	35.90	28.50	35.70
4274	NASDAQ	ODP	Wed, May 13, 2009	32.10	33.20	29.30	30.60
4273	NASDAQ	ODP	Tue, May 12, 2009	38.10	38.10	34.00	36.00
4272	NASDAQ	ODP	Mon, May 11, 2009	39.20	39.50	34.50	37.70
4271	NASDAQ	ODP	Fri, May 8, 2009	33.30	40.90	33.30	39.30
4270	NASDAQ	ODP	Thu, May 7, 2009	28.20	34.70	28.10	34.50
4269	NASDAQ	ODP	Wed, May 6, 2009	29.10	29.70	27.50	28.50
4268	NASDAQ	ODP	Tue, May 5, 2009	27.90	29.30	27.60	28.20
4267	NASDAQ	ODP	Mon, May 4, 2009	28.20	29.90	27.70	28.00
4266	NASDAQ	ODP	Fri, May 1, 2009	25.70	27.80	25.30	27.00
4265	NASDAQ	ODP	Thu, Apr 30, 2009	28.60	29.50	25.70	25.90
4264	NASDAQ	ODP	Wed, Apr 29, 2009	29.50	30.90	26.70	27.50
4263	NASDAQ	ODP	Tue, Apr 28, 2009	26.40	32.50	26.40	28.20
4262	NASDAQ	ODP	Mon, Apr 27, 2009	25.20	27.60	23.10	25.30
4261	NASDAQ	ODP	Fri, Apr 24, 2009	23.00	25.30	23.00	24.40
4260	NASDAQ	ODP	Thu, Apr 23, 2009	23.50	24.00	22.00	22.90
4259	NASDAQ	ODP	Wed, Apr 22, 2009	20.30	22.50	19.20	21.20
4258	NASDAQ	ODP	Tue, Apr 21, 2009	17.80	20.50	16.80	19.90
4257	NASDAQ	ODP	Mon, Apr 20, 2009	20.50	20.60	17.90	18.30
4256	NASDAQ	ODP	Fri, Apr 17, 2009	19.80	22.30	19.00	21.20
4255	NASDAQ	ODP	Thu, Apr 16, 2009	19.10	19.50	18.30	19.40
4254	NASDAQ	ODP	Wed, Apr 15, 2009	17.30	18.50	17.00	18.30
4253	NASDAQ	ODP	Tue, Apr 14, 2009	18.90	20.00	16.80	16.80
4252	NASDAQ	ODP	Mon, Apr 13, 2009	18.00	19.40	18.00	18.50
4251	NASDAQ	ODP	Thu, Apr 9, 2009	17.20	19.00	15.90	18.80
4250	NASDAQ	ODP	Wed, Apr 8, 2009	15.60	16.60	15.20	15.80
4249	NASDAQ	ODP	Tue, Apr 7, 2009	16.60	16.60	14.10	15.60
4248	NASDAQ	ODP	Mon, Apr 6, 2009	17.70	17.70	16.10	16.60
4247	NASDAQ	ODP	Fri, Apr 3, 2009	17.50	17.90	16.00	17.90
4246	NASDAQ	ODP	Thu, Apr 2, 2009	14.70	17.70	14.70	17.50
4245	NASDAQ	ODP	Wed, Apr 1, 2009	12.50	14.80	12.50	14.40
4244	NASDAQ	ODP	Tue, Mar 31, 2009	13.80	13.80	12.60	13.10
4243	NASDAQ	ODP	Mon, Mar 30, 2009	14.00	14.00	12.50	12.90
4242	NASDAQ	ODP	Fri, Mar 27, 2009	15.00	15.30	14.20	14.60
4241	NASDAQ	ODP	Thu, Mar 26, 2009	14.70	15.40	14.50	15.00
4240	NASDAQ	ODP	Wed, Mar 25, 2009	14.50	15.90	13.80	14.40
4239	NASDAQ	ODP	Tue, Mar 24, 2009	15.20	15.70	14.10	14.20
4238	NASDAQ	ODP	Mon, Mar 23, 2009	16.30	16.40	13.80	14.30
4237	NASDAQ	ODP	Fri, Mar 20, 2009	14.00	17.20	11.80	13.80
4236	NASDAQ	ODP	Thu, Mar 19, 2009	13.10	14.50	12.30	13.60
4235	NASDAQ	ODP	Wed, Mar 18, 2009	11.30	12.90	10.60	12.30
4234	NASDAQ	ODP	Tue, Mar 17, 2009	11.40	11.40	10.50	11.20
4233	NASDAQ	ODP	Mon, Mar 16, 2009	11.00	11.60	10.70	10.90
4232	NASDAQ	ODP	Fri, Mar 13, 2009	11.00	11.50	10.20	11.00
4231	NASDAQ	ODP	Thu, Mar 12, 2009	10.50	11.00	9.20	10.10
4230	NASDAQ	ODP	Wed, Mar 11, 2009	9.70	12.00	9.70	10.30
4229	NASDAQ	ODP	Tue, Mar 10, 2009	6.63	9.20	6.20	9.20
4228	NASDAQ	ODP	Mon, Mar 9, 2009	7.05	7.20	5.90	5.90
4227	NASDAQ	ODP	Fri, Mar 6, 2009	7.30	8.80	6.10	6.80
4226	NASDAQ	ODP	Thu, Mar 5, 2009	8.30	8.60	6.90	7.30
4225	NASDAQ	ODP	Wed, Mar 4, 2009	9.50	9.50	8.10	8.50
4224	NASDAQ	ODP	Tue, Mar 3, 2009	9.70	9.90	8.90	8.90
4223	NASDAQ	ODP	Mon, Mar 2, 2009	10.20	10.50	9.07	9.20
4222	NASDAQ	ODP	Fri, Feb 27, 2009	9.90	10.50	9.60	10.50
4221	NASDAQ	ODP	Thu, Feb 26, 2009	11.80	11.90	9.80	10.10
4220	NASDAQ	ODP	Wed, Feb 25, 2009	12.50	13.20	11.00	11.00
4219	NASDAQ	ODP	Tue, Feb 24, 2009	14.40	14.50	10.25	12.60
4218	NASDAQ	ODP	Mon, Feb 23, 2009	15.50	16.00	14.50	14.50
4217	NASDAQ	ODP	Fri, Feb 20, 2009	15.10	15.50	15.00	15.10
4216	NASDAQ	ODP	Thu, Feb 19, 2009	16.40	16.80	15.20	15.30
4215	NASDAQ	ODP	Wed, Feb 18, 2009	16.50	16.70	15.50	16.10
4214	NASDAQ	ODP	Tue, Feb 17, 2009	16.50	17.20	15.60	16.20
4213	NASDAQ	ODP	Fri, Feb 13, 2009	17.90	17.90	16.50	17.00
4212	NASDAQ	ODP	Thu, Feb 12, 2009	16.70	17.40	16.20	17.10
4211	NASDAQ	ODP	Wed, Feb 11, 2009	17.30	17.30	16.50	17.10
4210	NASDAQ	ODP	Tue, Feb 10, 2009	17.60	17.90	16.70	17.10
4209	NASDAQ	ODP	Mon, Feb 9, 2009	19.00	19.00	17.10	17.40
4208	NASDAQ	ODP	Fri, Feb 6, 2009	17.50	18.60	17.50	18.40
4207	NASDAQ	ODP	Thu, Feb 5, 2009	18.00	19.20	17.20	17.40
4206	NASDAQ	ODP	Wed, Feb 4, 2009	19.40	19.90	18.00	18.10
4205	NASDAQ	ODP	Tue, Feb 3, 2009	19.20	19.90	18.60	19.20
4204	NASDAQ	ODP	Mon, Feb 2, 2009	21.20	21.30	17.92	19.20
4203	NASDAQ	ODP	Fri, Jan 30, 2009	23.30	24.50	21.10	21.60
4202	NASDAQ	ODP	Thu, Jan 29, 2009	26.20	26.20	23.10	23.10
4201	NASDAQ	ODP	Wed, Jan 28, 2009	25.60	26.80	24.30	26.40
4200	NASDAQ	ODP	Tue, Jan 27, 2009	24.50	25.70	23.90	24.10
4199	NASDAQ	ODP	Mon, Jan 26, 2009	24.50	25.60	24.10	24.30
4198	NASDAQ	ODP	Fri, Jan 23, 2009	22.50	25.80	21.80	24.30
4197	NASDAQ	ODP	Thu, Jan 22, 2009	22.80	24.50	21.60	23.30
4196	NASDAQ	ODP	Wed, Jan 21, 2009	23.40	24.70	21.90	23.00
4195	NASDAQ	ODP	Tue, Jan 20, 2009	28.10	28.10	22.20	22.30
4194	NASDAQ	ODP	Fri, Jan 16, 2009	28.40	29.20	26.00	27.50
4193	NASDAQ	ODP	Thu, Jan 15, 2009	28.50	29.20	25.20	27.80
4192	NASDAQ	ODP	Wed, Jan 14, 2009	29.30	29.40	27.80	27.80
4191	NASDAQ	ODP	Tue, Jan 13, 2009	28.80	30.60	28.20	30.20
4190	NASDAQ	ODP	Mon, Jan 12, 2009	33.50	33.50	28.50	29.30
4189	NASDAQ	ODP	Fri, Jan 9, 2009	36.80	37.30	33.10	33.30
4188	NASDAQ	ODP	Thu, Jan 8, 2009	33.40	37.00	32.50	36.90
4187	NASDAQ	ODP	Wed, Jan 7, 2009	39.90	39.90	33.50	36.10
4186	NASDAQ	ODP	Tue, Jan 6, 2009	36.10	41.70	36.10	40.00
4185	NASDAQ	ODP	Mon, Jan 5, 2009	35.00	37.50	33.15	37.00
4184	NASDAQ	ODP	Fri, Jan 2, 2009	30.40	35.00	30.00	35.00
4183	NASDAQ	ODP	Wed, Dec 31, 2008	27.60	31.50	27.50	29.80
4182	NASDAQ	ODP	Tue, Dec 30, 2008	29.00	29.40	27.60	28.40
4181	NASDAQ	ODP	Mon, Dec 29, 2008	29.40	29.40	27.50	28.70
4180	NASDAQ	ODP	Fri, Dec 26, 2008	29.00	29.50	28.50	29.30
4179	NASDAQ	ODP	Wed, Dec 24, 2008	29.40	29.40	28.20	28.60
4178	NASDAQ	ODP	Tue, Dec 23, 2008	28.50	29.70	27.00	28.70
4177	NASDAQ	ODP	Mon, Dec 22, 2008	28.50	29.40	26.30	26.50
4176	NASDAQ	ODP	Fri, Dec 19, 2008	25.50	28.50	25.20	28.40
4175	NASDAQ	ODP	Thu, Dec 18, 2008	27.00	28.00	24.80	25.00
4174	NASDAQ	ODP	Wed, Dec 17, 2008	26.10	27.70	25.30	27.00
4173	NASDAQ	ODP	Tue, Dec 16, 2008	24.30	27.00	24.20	26.70
4172	NASDAQ	ODP	Mon, Dec 15, 2008	25.90	26.70	23.81	24.50
4171	NASDAQ	ODP	Fri, Dec 12, 2008	23.50	26.00	23.20	25.70
4170	NASDAQ	ODP	Thu, Dec 11, 2008	27.00	27.80	24.60	25.10
4169	NASDAQ	ODP	Wed, Dec 10, 2008	25.00	28.50	22.80	26.50
4168	NASDAQ	ODP	Tue, Dec 9, 2008	25.20	27.89	23.10	24.30
4167	NASDAQ	ODP	Mon, Dec 8, 2008	23.50	28.00	23.20	25.50
4166	NASDAQ	ODP	Fri, Dec 5, 2008	20.60	23.20	19.30	22.50
4165	NASDAQ	ODP	Thu, Dec 4, 2008	18.70	22.60	18.30	21.70
4164	NASDAQ	ODP	Wed, Dec 3, 2008	17.60	18.90	17.10	18.90
4163	NASDAQ	ODP	Tue, Dec 2, 2008	19.30	19.30	17.10	18.80
4162	NASDAQ	ODP	Mon, Dec 1, 2008	19.70	19.70	17.00	18.20
4161	NASDAQ	ODP	Fri, Nov 28, 2008	18.50	19.90	17.60	19.70
4160	NASDAQ	ODP	Wed, Nov 26, 2008	16.80	19.80	16.80	18.60
4159	NASDAQ	ODP	Tue, Nov 25, 2008	21.10	22.00	16.20	19.70
4158	NASDAQ	ODP	Mon, Nov 24, 2008	18.30	20.80	17.00	20.50
4157	NASDAQ	ODP	Fri, Nov 21, 2008	15.90	19.00	14.50	17.00
4156	NASDAQ	ODP	Thu, Nov 20, 2008	17.70	17.70	15.00	15.00
4155	NASDAQ	ODP	Wed, Nov 19, 2008	19.10	19.90	16.00	16.00
4154	NASDAQ	ODP	Tue, Nov 18, 2008	18.70	20.10	17.50	19.30
4153	NASDAQ	ODP	Mon, Nov 17, 2008	19.50	20.60	18.40	18.40
4152	NASDAQ	ODP	Fri, Nov 14, 2008	22.40	23.90	20.30	20.30
4151	NASDAQ	ODP	Thu, Nov 13, 2008	18.60	24.50	17.50	24.40
4150	NASDAQ	ODP	Wed, Nov 12, 2008	20.00	20.70	17.20	18.00
4149	NASDAQ	ODP	Tue, Nov 11, 2008	24.10	24.10	19.70	20.60
4148	NASDAQ	ODP	Mon, Nov 10, 2008	27.00	28.20	23.50	24.70
4147	NASDAQ	ODP	Fri, Nov 7, 2008	25.70	27.50	25.50	26.20
4146	NASDAQ	ODP	Thu, Nov 6, 2008	28.50	29.80	25.20	25.70
4145	NASDAQ	ODP	Wed, Nov 5, 2008	31.00	31.30	28.20	28.90
4144	NASDAQ	ODP	Tue, Nov 4, 2008	30.50	32.20	29.50	31.70
4143	NASDAQ	ODP	Mon, Nov 3, 2008	36.20	38.90	28.50	28.80
4142	NASDAQ	ODP	Fri, Oct 31, 2008	31.30	38.50	28.70	36.00
4141	NASDAQ	ODP	Thu, Oct 30, 2008	23.80	33.10	21.80	31.20
4140	NASDAQ	ODP	Wed, Oct 29, 2008	17.90	23.40	16.40	21.00
4139	NASDAQ	ODP	Tue, Oct 28, 2008	18.00	18.90	15.10	18.90
4138	NASDAQ	ODP	Mon, Oct 27, 2008	19.80	19.90	16.00	16.00
4137	NASDAQ	ODP	Fri, Oct 24, 2008	17.00	18.70	16.20	17.10
4136	NASDAQ	ODP	Thu, Oct 23, 2008	23.40	24.90	18.80	18.80
4135	NASDAQ	ODP	Wed, Oct 22, 2008	26.50	29.50	22.20	23.20
4134	NASDAQ	ODP	Tue, Oct 21, 2008	28.10	29.10	26.30	26.30
4133	NASDAQ	ODP	Mon, Oct 20, 2008	30.90	31.00	27.20	28.50
4132	NASDAQ	ODP	Fri, Oct 17, 2008	28.90	30.00	27.70	29.00
4131	NASDAQ	ODP	Thu, Oct 16, 2008	31.40	32.80	28.10	29.40
4130	NASDAQ	ODP	Wed, Oct 15, 2008	35.70	35.70	31.30	31.30
4129	NASDAQ	ODP	Tue, Oct 14, 2008	42.00	42.40	33.70	35.60
4128	NASDAQ	ODP	Mon, Oct 13, 2008	34.20	39.00	30.40	37.30
4127	NASDAQ	ODP	Fri, Oct 10, 2008	28.10	31.30	25.50	29.20
4126	NASDAQ	ODP	Thu, Oct 9, 2008	38.30	38.30	27.70	28.20
4125	NASDAQ	ODP	Wed, Oct 8, 2008	42.10	44.10	35.50	36.70
4124	NASDAQ	ODP	Tue, Oct 7, 2008	54.20	54.40	44.20	45.20
4123	NASDAQ	ODP	Mon, Oct 6, 2008	47.40	53.90	45.30	53.80
4122	NASDAQ	ODP	Fri, Oct 3, 2008	54.90	55.60	47.40	48.40
4121	NASDAQ	ODP	Thu, Oct 2, 2008	58.40	59.40	52.70	53.70
4120	NASDAQ	ODP	Wed, Oct 1, 2008	57.30	59.40	56.60	59.00
4119	NASDAQ	ODP	Tue, Sep 30, 2008	58.40	58.60	56.30	58.20
4118	NASDAQ	ODP	Mon, Sep 29, 2008	57.60	58.90	55.50	56.80
4117	NASDAQ	ODP	Fri, Sep 26, 2008	56.00	58.30	55.90	58.20
4116	NASDAQ	ODP	Thu, Sep 25, 2008	56.50	59.10	55.60	58.00
4115	NASDAQ	ODP	Wed, Sep 24, 2008	57.20	58.20	55.20	55.90
4114	NASDAQ	ODP	Tue, Sep 23, 2008	58.00	60.70	55.60	55.80
4113	NASDAQ	ODP	Mon, Sep 22, 2008	58.70	59.80	56.80	57.50
4112	NASDAQ	ODP	Fri, Sep 19, 2008	64.90	71.30	56.80	56.80
4111	NASDAQ	ODP	Thu, Sep 18, 2008	60.70	62.00	55.10	61.90
4110	NASDAQ	ODP	Wed, Sep 17, 2008	65.90	66.90	55.30	58.90
4109	NASDAQ	ODP	Tue, Sep 16, 2008	68.10	69.20	65.00	67.10
4108	NASDAQ	ODP	Mon, Sep 15, 2008	70.10	73.10	66.00	68.70
4107	NASDAQ	ODP	Fri, Sep 12, 2008	73.60	75.10	71.30	73.40
4106	NASDAQ	ODP	Thu, Sep 11, 2008	76.10	76.50	72.70	74.60
4105	NASDAQ	ODP	Wed, Sep 10, 2008	79.10	80.40	74.70	77.60
4104	NASDAQ	ODP	Tue, Sep 9, 2008	77.70	85.00	77.70	78.80
4103	NASDAQ	ODP	Mon, Sep 8, 2008	74.40	79.70	73.40	78.60
4102	NASDAQ	ODP	Fri, Sep 5, 2008	72.00	73.70	67.80	73.40
4101	NASDAQ	ODP	Thu, Sep 4, 2008	74.80	76.30	72.50	73.10
4100	NASDAQ	ODP	Wed, Sep 3, 2008	72.40	75.90	70.90	75.40
4099	NASDAQ	ODP	Tue, Sep 2, 2008	72.00	75.80	70.70	72.50
4098	NASDAQ	ODP	Fri, Aug 29, 2008	69.30	72.10	68.85	70.40
4097	NASDAQ	ODP	Thu, Aug 28, 2008	68.70	71.00	67.60	70.60
4096	NASDAQ	ODP	Wed, Aug 27, 2008	67.40	68.90	66.80	68.00
4095	NASDAQ	ODP	Tue, Aug 26, 2008	66.00	68.30	66.00	67.40
4094	NASDAQ	ODP	Mon, Aug 25, 2008	68.40	68.90	66.00	66.10
4093	NASDAQ	ODP	Fri, Aug 22, 2008	67.20	69.50	66.10	69.00
4092	NASDAQ	ODP	Thu, Aug 21, 2008	64.40	66.20	62.50	65.80
4091	NASDAQ	ODP	Wed, Aug 20, 2008	64.50	66.29	62.80	65.20
4090	NASDAQ	ODP	Tue, Aug 19, 2008	66.20	66.80	63.60	64.10
4089	NASDAQ	ODP	Mon, Aug 18, 2008	71.00	71.00	67.00	67.90
4088	NASDAQ	ODP	Fri, Aug 15, 2008	70.10	72.60	67.00	70.50
4087	NASDAQ	ODP	Thu, Aug 14, 2008	65.50	72.00	65.00	70.00
4086	NASDAQ	ODP	Wed, Aug 13, 2008	69.80	70.80	64.20	66.00
4085	NASDAQ	ODP	Tue, Aug 12, 2008	74.10	75.40	69.70	70.00
4084	NASDAQ	ODP	Mon, Aug 11, 2008	70.30	77.40	70.00	73.00
4083	NASDAQ	ODP	Fri, Aug 8, 2008	67.80	71.50	67.30	70.70
4082	NASDAQ	ODP	Thu, Aug 7, 2008	68.00	69.50	66.70	67.30
4081	NASDAQ	ODP	Wed, Aug 6, 2008	70.30	70.90	67.40	70.00
4080	NASDAQ	ODP	Tue, Aug 5, 2008	66.50	70.80	66.20	70.10
4079	NASDAQ	ODP	Mon, Aug 4, 2008	67.30	69.10	65.30	66.00
4078	NASDAQ	ODP	Fri, Aug 1, 2008	69.50	69.90	66.20	67.30
4077	NASDAQ	ODP	Thu, Jul 31, 2008	67.30	73.50	65.00	68.00
4076	NASDAQ	ODP	Wed, Jul 30, 2008	65.10	72.50	65.10	67.70
4075	NASDAQ	ODP	Tue, Jul 29, 2008	66.10	69.10	64.30	69.00
4074	NASDAQ	ODP	Mon, Jul 28, 2008	66.70	67.80	64.05	65.00
4073	NASDAQ	ODP	Fri, Jul 25, 2008	68.60	69.40	65.50	67.10
4072	NASDAQ	ODP	Thu, Jul 24, 2008	73.40	74.70	67.50	67.80
4071	NASDAQ	ODP	Wed, Jul 23, 2008	68.20	78.20	67.60	73.20
4070	NASDAQ	ODP	Tue, Jul 22, 2008	63.30	68.80	61.70	68.10
4069	NASDAQ	ODP	Mon, Jul 21, 2008	65.70	67.00	63.30	63.80
4068	NASDAQ	ODP	Fri, Jul 18, 2008	68.50	68.50	63.30	65.30
4067	NASDAQ	ODP	Thu, Jul 17, 2008	60.70	67.80	60.20	66.30
4066	NASDAQ	ODP	Wed, Jul 16, 2008	57.60	63.60	57.50	60.30
4065	NASDAQ	ODP	Tue, Jul 15, 2008	62.50	62.90	56.80	57.50
4064	NASDAQ	ODP	Mon, Jul 14, 2008	69.10	70.30	63.10	63.30
4063	NASDAQ	ODP	Fri, Jul 11, 2008	71.70	71.80	67.60	68.40
4062	NASDAQ	ODP	Thu, Jul 10, 2008	72.40	75.60	71.00	72.00
4061	NASDAQ	ODP	Wed, Jul 9, 2008	71.80	73.10	69.10	72.00
4060	NASDAQ	ODP	Tue, Jul 8, 2008	88.80	92.40	66.00	71.20
4059	NASDAQ	ODP	Mon, Jul 7, 2008	108.60	109.90	101.60	104.10
4058	NASDAQ	ODP	Thu, Jul 3, 2008	109.20	110.70	106.20	108.10
4057	NASDAQ	ODP	Wed, Jul 2, 2008	112.00	114.30	108.30	108.40
4056	NASDAQ	ODP	Tue, Jul 1, 2008	108.00	111.90	105.90	111.40
4055	NASDAQ	ODP	Mon, Jun 30, 2008	110.60	114.25	107.65	109.40
4054	NASDAQ	ODP	Fri, Jun 27, 2008	110.30	113.20	107.20	110.40
4053	NASDAQ	ODP	Thu, Jun 26, 2008	114.00	114.70	109.70	110.40
4052	NASDAQ	ODP	Wed, Jun 25, 2008	112.20	121.00	112.20	116.30
4051	NASDAQ	ODP	Tue, Jun 24, 2008	111.90	113.70	106.90	112.50
4050	NASDAQ	ODP	Mon, Jun 23, 2008	123.10	123.10	112.00	112.50
4049	NASDAQ	ODP	Fri, Jun 20, 2008	125.40	125.80	120.40	121.00
4048	NASDAQ	ODP	Thu, Jun 19, 2008	124.00	126.50	121.60	126.20
4047	NASDAQ	ODP	Wed, Jun 18, 2008	123.50	124.60	120.02	122.70
4046	NASDAQ	ODP	Tue, Jun 17, 2008	128.60	129.30	123.50	124.40
4045	NASDAQ	ODP	Mon, Jun 16, 2008	127.20	130.40	127.20	128.10
4044	NASDAQ	ODP	Fri, Jun 13, 2008	125.30	128.80	124.40	128.50
4043	NASDAQ	ODP	Thu, Jun 12, 2008	118.90	128.30	118.50	125.20
4042	NASDAQ	ODP	Wed, Jun 11, 2008	120.30	122.50	118.60	118.80
4041	NASDAQ	ODP	Tue, Jun 10, 2008	120.00	123.20	118.80	121.60
4040	NASDAQ	ODP	Mon, Jun 9, 2008	122.10	124.50	120.00	120.80
4039	NASDAQ	ODP	Fri, Jun 6, 2008	128.90	128.90	120.50	120.80
4038	NASDAQ	ODP	Thu, Jun 5, 2008	126.90	133.00	126.90	130.10
4037	NASDAQ	ODP	Wed, Jun 4, 2008	129.80	131.40	128.20	129.90
4036	NASDAQ	ODP	Tue, Jun 3, 2008	128.80	130.70	126.80	130.20
4035	NASDAQ	ODP	Mon, Jun 2, 2008	126.80	130.10	123.40	127.10
4034	NASDAQ	ODP	Fri, May 30, 2008	129.60	130.30	126.30	127.00
4033	NASDAQ	ODP	Thu, May 29, 2008	128.70	130.90	126.90	129.70
4032	NASDAQ	ODP	Wed, May 28, 2008	125.60	128.40	125.00	127.30
4031	NASDAQ	ODP	Tue, May 27, 2008	124.60	127.40	122.50	124.90
4030	NASDAQ	ODP	Fri, May 23, 2008	125.10	126.50	122.70	124.30
4029	NASDAQ	ODP	Thu, May 22, 2008	131.90	132.40	125.10	126.40
4028	NASDAQ	ODP	Wed, May 21, 2008	134.80	136.10	129.40	131.00
4027	NASDAQ	ODP	Tue, May 20, 2008	135.80	137.00	133.00	135.10
4026	NASDAQ	ODP	Mon, May 19, 2008	137.30	139.10	134.60	136.20
4025	NASDAQ	ODP	Fri, May 16, 2008	140.10	140.10	132.50	137.40
4024	NASDAQ	ODP	Thu, May 15, 2008	138.90	140.40	135.20	140.30
4023	NASDAQ	ODP	Wed, May 14, 2008	133.80	140.10	133.80	138.60
4022	NASDAQ	ODP	Tue, May 13, 2008	135.00	135.00	132.60	134.00
4021	NASDAQ	ODP	Mon, May 12, 2008	131.00	134.10	130.00	133.70
4020	NASDAQ	ODP	Fri, May 9, 2008	129.30	132.60	128.50	129.60
4019	NASDAQ	ODP	Thu, May 8, 2008	133.40	134.80	128.00	131.30
4018	NASDAQ	ODP	Wed, May 7, 2008	136.40	139.30	132.50	133.00
4017	NASDAQ	ODP	Tue, May 6, 2008	132.50	135.73	131.20	135.10
4016	NASDAQ	ODP	Mon, May 5, 2008	137.20	139.10	133.70	134.10
4015	NASDAQ	ODP	Fri, May 2, 2008	143.10	143.90	137.20	138.90
4014	NASDAQ	ODP	Thu, May 1, 2008	127.50	142.40	126.30	140.80
4013	NASDAQ	ODP	Wed, Apr 30, 2008	130.00	130.90	125.50	126.80
4012	NASDAQ	ODP	Tue, Apr 29, 2008	128.90	138.50	127.10	130.00
4011	NASDAQ	ODP	Mon, Apr 28, 2008	119.00	122.70	116.00	119.60
4010	NASDAQ	ODP	Fri, Apr 25, 2008	116.50	120.20	113.80	119.80
4009	NASDAQ	ODP	Thu, Apr 24, 2008	115.10	119.00	113.30	116.90
4008	NASDAQ	ODP	Wed, Apr 23, 2008	114.40	117.90	111.80	115.00
4007	NASDAQ	ODP	Tue, Apr 22, 2008	115.50	115.50	111.30	113.70
4006	NASDAQ	ODP	Mon, Apr 21, 2008	119.30	119.30	114.00	115.10
4005	NASDAQ	ODP	Fri, Apr 18, 2008	119.70	120.00	115.60	118.70
4004	NASDAQ	ODP	Thu, Apr 17, 2008	113.20	116.60	112.70	114.70
4003	NASDAQ	ODP	Wed, Apr 16, 2008	110.20	113.50	108.50	113.50
4002	NASDAQ	ODP	Tue, Apr 15, 2008	109.20	110.70	108.30	109.10
4001	NASDAQ	ODP	Mon, Apr 14, 2008	109.90	110.50	107.20	109.20
4000	NASDAQ	ODP	Fri, Apr 11, 2008	110.60	112.10	109.10	109.20
3999	NASDAQ	ODP	Thu, Apr 10, 2008	112.00	114.50	110.00	110.70
3998	NASDAQ	ODP	Wed, Apr 9, 2008	118.30	119.10	112.30	113.00
3997	NASDAQ	ODP	Tue, Apr 8, 2008	117.40	118.40	115.40	117.80
3996	NASDAQ	ODP	Mon, Apr 7, 2008	117.60	119.30	115.60	117.00
3995	NASDAQ	ODP	Fri, Apr 4, 2008	119.10	120.40	116.50	117.90
3994	NASDAQ	ODP	Thu, Apr 3, 2008	120.00	120.70	117.80	120.20
3993	NASDAQ	ODP	Wed, Apr 2, 2008	118.80	122.00	116.90	120.20
3992	NASDAQ	ODP	Tue, Apr 1, 2008	112.00	120.00	112.00	119.60
3991	NASDAQ	ODP	Mon, Mar 31, 2008	110.60	111.90	108.30	110.50
3990	NASDAQ	ODP	Fri, Mar 28, 2008	115.70	116.70	110.80	111.30
3989	NASDAQ	ODP	Thu, Mar 27, 2008	119.70	119.70	115.20	115.40
3988	NASDAQ	ODP	Wed, Mar 26, 2008	122.20	122.20	117.70	118.20
3987	NASDAQ	ODP	Tue, Mar 25, 2008	125.10	126.80	122.30	122.60
3986	NASDAQ	ODP	Mon, Mar 24, 2008	118.80	127.90	118.50	125.30
3985	NASDAQ	ODP	Thu, Mar 20, 2008	112.10	119.60	111.10	118.50
3984	NASDAQ	ODP	Wed, Mar 19, 2008	114.40	117.20	111.60	111.80
3983	NASDAQ	ODP	Tue, Mar 18, 2008	111.20	115.10	109.50	114.10
3982	NASDAQ	ODP	Mon, Mar 17, 2008	108.00	111.20	106.00	108.60
3981	NASDAQ	ODP	Fri, Mar 14, 2008	111.90	112.90	108.00	110.40
3980	NASDAQ	ODP	Thu, Mar 13, 2008	111.00	113.10	110.10	111.90
3979	NASDAQ	ODP	Wed, Mar 12, 2008	113.60	118.50	112.40	112.80
3978	NASDAQ	ODP	Tue, Mar 11, 2008	111.50	114.40	109.00	113.10
3977	NASDAQ	ODP	Mon, Mar 10, 2008	110.50	112.50	108.10	108.70
3976	NASDAQ	ODP	Fri, Mar 7, 2008	109.60	113.40	107.80	110.40
3975	NASDAQ	ODP	Thu, Mar 6, 2008	112.70	112.70	108.80	110.20
3974	NASDAQ	ODP	Wed, Mar 5, 2008	115.70	117.60	111.10	112.70
3973	NASDAQ	ODP	Tue, Mar 4, 2008	109.60	115.70	108.00	114.40
3972	NASDAQ	ODP	Mon, Mar 3, 2008	114.00	114.00	109.10	111.10
3971	NASDAQ	ODP	Fri, Feb 29, 2008	118.60	119.00	112.50	113.70
3970	NASDAQ	ODP	Thu, Feb 28, 2008	123.60	123.60	118.90	119.80
3969	NASDAQ	ODP	Wed, Feb 27, 2008	133.00	133.00	123.40	124.70
3968	NASDAQ	ODP	Tue, Feb 26, 2008	128.00	136.90	127.90	133.80
3967	NASDAQ	ODP	Mon, Feb 25, 2008	141.30	143.40	136.80	142.70
3966	NASDAQ	ODP	Fri, Feb 22, 2008	140.90	141.40	136.80	141.00
3965	NASDAQ	ODP	Thu, Feb 21, 2008	144.60	147.80	140.00	140.20
3964	NASDAQ	ODP	Wed, Feb 20, 2008	138.40	145.90	138.20	144.30
3963	NASDAQ	ODP	Tue, Feb 19, 2008	142.90	144.50	137.80	139.80
3962	NASDAQ	ODP	Fri, Feb 15, 2008	139.90	141.00	136.80	141.00
3961	NASDAQ	ODP	Thu, Feb 14, 2008	146.30	146.80	139.50	140.70
3960	NASDAQ	ODP	Wed, Feb 13, 2008	146.00	148.30	142.30	145.90
3959	NASDAQ	ODP	Tue, Feb 12, 2008	145.50	149.50	142.80	144.50
3958	NASDAQ	ODP	Mon, Feb 11, 2008	141.40	144.90	137.60	144.40
3957	NASDAQ	ODP	Fri, Feb 8, 2008	144.70	148.00	140.10	141.40
3956	NASDAQ	ODP	Thu, Feb 7, 2008	137.90	149.10	137.90	145.80
3955	NASDAQ	ODP	Wed, Feb 6, 2008	139.70	144.70	137.00	138.60
3954	NASDAQ	ODP	Tue, Feb 5, 2008	141.50	143.10	137.10	137.70
3953	NASDAQ	ODP	Mon, Feb 4, 2008	155.40	155.40	140.30	143.80
3952	NASDAQ	ODP	Fri, Feb 1, 2008	148.60	155.40	145.80	154.20
3951	NASDAQ	ODP	Thu, Jan 31, 2008	135.60	151.40	135.60	148.20
3950	NASDAQ	ODP	Wed, Jan 30, 2008	142.30	145.50	137.80	140.60
3949	NASDAQ	ODP	Tue, Jan 29, 2008	138.70	142.80	132.80	142.60
3948	NASDAQ	ODP	Mon, Jan 28, 2008	131.30	138.80	128.50	137.60
3947	NASDAQ	ODP	Fri, Jan 25, 2008	139.00	140.00	129.00	131.40
3946	NASDAQ	ODP	Thu, Jan 24, 2008	141.10	145.00	135.80	138.10
3945	NASDAQ	ODP	Wed, Jan 23, 2008	120.60	140.80	117.30	140.00
3944	NASDAQ	ODP	Tue, Jan 22, 2008	109.60	125.00	108.00	123.10
3943	NASDAQ	ODP	Fri, Jan 18, 2008	118.50	122.80	112.40	115.40
3942	NASDAQ	ODP	Thu, Jan 17, 2008	118.60	120.70	115.90	116.90
3941	NASDAQ	ODP	Wed, Jan 16, 2008	114.30	121.00	114.30	118.70
3940	NASDAQ	ODP	Tue, Jan 15, 2008	117.20	117.25	112.60	115.40
3939	NASDAQ	ODP	Mon, Jan 14, 2008	118.70	119.80	116.80	118.40
3938	NASDAQ	ODP	Fri, Jan 11, 2008	122.90	124.50	116.20	117.50
3937	NASDAQ	ODP	Thu, Jan 10, 2008	118.40	126.00	117.90	124.30
3936	NASDAQ	ODP	Wed, Jan 9, 2008	122.00	123.30	114.70	119.10
3935	NASDAQ	ODP	Tue, Jan 8, 2008	124.60	127.60	121.40	122.00
3934	NASDAQ	ODP	Mon, Jan 7, 2008	123.20	125.30	121.60	124.50
3933	NASDAQ	ODP	Fri, Jan 4, 2008	125.10	126.50	121.50	122.20
3932	NASDAQ	ODP	Thu, Jan 3, 2008	133.60	136.50	126.60	126.80
3931	NASDAQ	ODP	Wed, Jan 2, 2008	141.70	144.50	134.10	135.10
3930	NASDAQ	ODP	Mon, Dec 31, 2007	136.50	141.20	134.40	139.10
3929	NASDAQ	ODP	Fri, Dec 28, 2007	137.30	139.00	134.90	136.50
3928	NASDAQ	ODP	Thu, Dec 27, 2007	136.40	138.20	133.80	136.00
3927	NASDAQ	ODP	Wed, Dec 26, 2007	138.50	139.40	132.60	135.00
3926	NASDAQ	ODP	Mon, Dec 24, 2007	132.00	140.90	131.50	139.60
3925	NASDAQ	ODP	Fri, Dec 21, 2007	136.00	136.50	130.80	130.90
3924	NASDAQ	ODP	Thu, Dec 20, 2007	137.80	137.80	132.80	134.70
3923	NASDAQ	ODP	Wed, Dec 19, 2007	139.90	140.40	135.80	137.10
3922	NASDAQ	ODP	Tue, Dec 18, 2007	142.20	143.70	137.60	139.00
3921	NASDAQ	ODP	Mon, Dec 17, 2007	144.10	146.10	139.60	140.90
3920	NASDAQ	ODP	Fri, Dec 14, 2007	141.90	148.00	141.90	144.40
3919	NASDAQ	ODP	Thu, Dec 13, 2007	150.00	152.50	141.10	144.40
3918	NASDAQ	ODP	Wed, Dec 12, 2007	170.00	174.00	146.80	150.40
3917	NASDAQ	ODP	Tue, Dec 11, 2007	178.50	178.80	169.70	169.90
3916	NASDAQ	ODP	Mon, Dec 10, 2007	175.00	177.90	174.40	177.90
3915	NASDAQ	ODP	Fri, Dec 7, 2007	169.00	177.30	168.00	174.60
3914	NASDAQ	ODP	Thu, Dec 6, 2007	165.90	168.20	163.30	168.00
3913	NASDAQ	ODP	Wed, Dec 5, 2007	164.60	166.60	163.90	166.00
3912	NASDAQ	ODP	Tue, Dec 4, 2007	166.50	167.00	160.00	162.80
3911	NASDAQ	ODP	Mon, Dec 3, 2007	170.00	173.20	165.10	165.50
3910	NASDAQ	ODP	Fri, Nov 30, 2007	174.00	177.00	170.00	171.40
3909	NASDAQ	ODP	Thu, Nov 29, 2007	172.80	173.20	169.40	171.30
3908	NASDAQ	ODP	Wed, Nov 28, 2007	168.20	173.90	167.30	173.00
3907	NASDAQ	ODP	Tue, Nov 27, 2007	168.70	169.50	164.20	167.30
3906	NASDAQ	ODP	Mon, Nov 26, 2007	175.40	177.40	165.20	165.40
3905	NASDAQ	ODP	Fri, Nov 23, 2007	168.10	175.80	167.20	175.00
3904	NASDAQ	ODP	Wed, Nov 21, 2007	173.00	173.00	165.10	167.20
3903	NASDAQ	ODP	Tue, Nov 20, 2007	180.80	187.10	167.60	174.90
3902	NASDAQ	ODP	Mon, Nov 19, 2007	190.10	192.30	183.30	188.00
3901	NASDAQ	ODP	Fri, Nov 16, 2007	191.70	191.90	183.90	191.40
3900	NASDAQ	ODP	Thu, Nov 15, 2007	192.70	195.70	187.80	190.10
3899	NASDAQ	ODP	Wed, Nov 14, 2007	199.40	200.40	194.10	194.30
3898	NASDAQ	ODP	Tue, Nov 13, 2007	192.20	199.90	187.80	198.40
3897	NASDAQ	ODP	Mon, Nov 12, 2007	181.40	194.00	179.90	188.30
3896	NASDAQ	ODP	Fri, Nov 9, 2007	170.80	188.60	170.80	181.40
3895	NASDAQ	ODP	Thu, Nov 8, 2007	175.40	178.00	167.00	173.40
3894	NASDAQ	ODP	Wed, Nov 7, 2007	177.90	179.60	175.00	175.20
3893	NASDAQ	ODP	Tue, Nov 6, 2007	179.00	181.00	175.64	181.00
3892	NASDAQ	ODP	Mon, Nov 5, 2007	180.00	182.30	177.90	178.50
3891	NASDAQ	ODP	Fri, Nov 2, 2007	189.70	189.70	179.30	182.30
3890	NASDAQ	ODP	Thu, Nov 1, 2007	186.60	192.80	182.10	188.70
3889	NASDAQ	ODP	Wed, Oct 31, 2007	179.00	188.00	176.80	187.60
3888	NASDAQ	ODP	Tue, Oct 30, 2007	174.60	180.30	171.30	176.80
3887	NASDAQ	ODP	Mon, Oct 29, 2007	176.00	176.50	165.10	174.30
3886	NASDAQ	ODP	Fri, Oct 26, 2007	201.70	203.60	197.10	202.90
3885	NASDAQ	ODP	Thu, Oct 25, 2007	201.20	206.20	197.50	200.10
3884	NASDAQ	ODP	Wed, Oct 24, 2007	200.60	200.60	195.10	199.60
3883	NASDAQ	ODP	Tue, Oct 23, 2007	205.20	205.30	199.40	201.60
3882	NASDAQ	ODP	Mon, Oct 22, 2007	199.00	206.00	195.40	204.40
3881	NASDAQ	ODP	Fri, Oct 19, 2007	202.60	204.60	198.00	199.60
3880	NASDAQ	ODP	Thu, Oct 18, 2007	207.10	207.90	202.50	204.20
3879	NASDAQ	ODP	Wed, Oct 17, 2007	213.10	213.40	204.10	208.50
3878	NASDAQ	ODP	Tue, Oct 16, 2007	211.40	213.20	209.60	210.60
3877	NASDAQ	ODP	Mon, Oct 15, 2007	215.30	216.80	211.50	212.90
3876	NASDAQ	ODP	Fri, Oct 12, 2007	224.90	226.20	221.10	221.60
3875	NASDAQ	ODP	Thu, Oct 11, 2007	220.70	227.90	220.40	225.20
3874	NASDAQ	ODP	Wed, Oct 10, 2007	213.00	221.50	213.00	220.80
3873	NASDAQ	ODP	Tue, Oct 9, 2007	219.40	220.00	210.70	215.20
3872	NASDAQ	ODP	Mon, Oct 8, 2007	224.00	224.00	216.30	218.60
3871	NASDAQ	ODP	Fri, Oct 5, 2007	214.20	225.60	213.70	223.40
3870	NASDAQ	ODP	Thu, Oct 4, 2007	221.70	222.10	210.00	211.10
3869	NASDAQ	ODP	Wed, Oct 3, 2007	215.90	222.80	215.80	220.30
3868	NASDAQ	ODP	Tue, Oct 2, 2007	209.50	217.80	208.80	217.70
3867	NASDAQ	ODP	Mon, Oct 1, 2007	208.10	210.60	203.90	208.90
3866	NASDAQ	ODP	Fri, Sep 28, 2007	205.90	210.40	203.00	206.20
3865	NASDAQ	ODP	Thu, Sep 27, 2007	204.00	213.80	203.10	208.80
3864	NASDAQ	ODP	Wed, Sep 26, 2007	198.20	206.70	197.20	202.50
3863	NASDAQ	ODP	Tue, Sep 25, 2007	192.10	193.50	187.60	192.20
3862	NASDAQ	ODP	Mon, Sep 24, 2007	197.20	198.70	193.90	194.50
3861	NASDAQ	ODP	Fri, Sep 21, 2007	193.80	198.10	191.70	195.60
3860	NASDAQ	ODP	Thu, Sep 20, 2007	197.00	198.30	192.20	194.20
3859	NASDAQ	ODP	Wed, Sep 19, 2007	200.00	205.30	196.80	198.00
3858	NASDAQ	ODP	Tue, Sep 18, 2007	186.30	200.20	185.50	199.20
3857	NASDAQ	ODP	Mon, Sep 17, 2007	190.40	190.40	184.30	185.00
3856	NASDAQ	ODP	Fri, Sep 14, 2007	186.80	192.00	185.40	191.50
3855	NASDAQ	ODP	Thu, Sep 13, 2007	186.00	191.50	183.90	189.10
3854	NASDAQ	ODP	Wed, Sep 12, 2007	186.90	187.30	180.90	183.40
3853	NASDAQ	ODP	Tue, Sep 11, 2007	189.50	191.40	185.70	188.10
3852	NASDAQ	ODP	Mon, Sep 10, 2007	199.50	201.10	177.90	188.80
3851	NASDAQ	ODP	Fri, Sep 7, 2007	209.90	211.10	196.80	198.00
3850	NASDAQ	ODP	Thu, Sep 6, 2007	236.00	237.90	216.40	219.40
3849	NASDAQ	ODP	Wed, Sep 5, 2007	240.70	240.70	233.00	234.30
3848	NASDAQ	ODP	Tue, Sep 4, 2007	244.30	244.30	239.70	241.40
3847	NASDAQ	ODP	Fri, Aug 31, 2007	245.10	246.50	241.40	244.50
3846	NASDAQ	ODP	Thu, Aug 30, 2007	242.30	255.10	240.40	241.70
3845	NASDAQ	ODP	Wed, Aug 29, 2007	239.40	245.30	238.20	245.30
3844	NASDAQ	ODP	Tue, Aug 28, 2007	239.50	241.50	238.40	238.80
3843	NASDAQ	ODP	Mon, Aug 27, 2007	243.60	247.30	240.10	240.40
3842	NASDAQ	ODP	Fri, Aug 24, 2007	240.20	245.00	239.60	244.10
3841	NASDAQ	ODP	Thu, Aug 23, 2007	242.90	244.80	238.90	240.80
3840	NASDAQ	ODP	Wed, Aug 22, 2007	234.20	242.20	234.20	242.00
3839	NASDAQ	ODP	Tue, Aug 21, 2007	232.60	234.00	226.20	232.80
3838	NASDAQ	ODP	Mon, Aug 20, 2007	229.30	236.20	229.30	234.10
3837	NASDAQ	ODP	Fri, Aug 17, 2007	232.00	237.00	222.90	227.80
3836	NASDAQ	ODP	Thu, Aug 16, 2007	216.50	223.00	207.30	221.80
3835	NASDAQ	ODP	Wed, Aug 15, 2007	225.90	232.00	216.60	218.15
3834	NASDAQ	ODP	Tue, Aug 14, 2007	235.20	236.20	227.10	227.10
3833	NASDAQ	ODP	Mon, Aug 13, 2007	234.30	244.80	234.30	235.20
3832	NASDAQ	ODP	Fri, Aug 10, 2007	221.00	240.00	210.40	234.00
3831	NASDAQ	ODP	Thu, Aug 9, 2007	230.20	231.30	221.10	222.00
3830	NASDAQ	ODP	Wed, Aug 8, 2007	232.50	238.30	230.30	232.60
3829	NASDAQ	ODP	Tue, Aug 7, 2007	235.20	237.60	228.70	235.60
3828	NASDAQ	ODP	Mon, Aug 6, 2007	234.00	237.60	224.60	237.60
3827	NASDAQ	ODP	Fri, Aug 3, 2007	245.20	252.00	233.50	233.90
3826	NASDAQ	ODP	Thu, Aug 2, 2007	249.80	252.70	248.80	250.90
3825	NASDAQ	ODP	Wed, Aug 1, 2007	248.70	253.90	247.90	252.80
3824	NASDAQ	ODP	Tue, Jul 31, 2007	254.50	257.90	249.60	249.60
3823	NASDAQ	ODP	Mon, Jul 30, 2007	260.00	260.20	250.60	255.00
3822	NASDAQ	ODP	Fri, Jul 27, 2007	268.00	273.00	258.10	258.10
3821	NASDAQ	ODP	Thu, Jul 26, 2007	284.00	284.00	265.30	271.60
3820	NASDAQ	ODP	Wed, Jul 25, 2007	290.30	290.90	281.70	289.50
3819	NASDAQ	ODP	Tue, Jul 24, 2007	295.00	296.70	286.80	287.30
3818	NASDAQ	ODP	Mon, Jul 23, 2007	295.80	301.70	295.70	296.20
3817	NASDAQ	ODP	Fri, Jul 20, 2007	295.90	301.30	294.10	294.50
3816	NASDAQ	ODP	Thu, Jul 19, 2007	295.90	297.30	292.40	295.90
3815	NASDAQ	ODP	Wed, Jul 18, 2007	300.00	300.00	293.90	295.90
3814	NASDAQ	ODP	Tue, Jul 17, 2007	297.50	299.20	294.80	297.60
3813	NASDAQ	ODP	Mon, Jul 16, 2007	299.00	301.20	294.70	296.80
3812	NASDAQ	ODP	Fri, Jul 13, 2007	298.90	301.50	298.00	301.00
3811	NASDAQ	ODP	Thu, Jul 12, 2007	301.00	305.40	297.20	300.90
3810	NASDAQ	ODP	Wed, Jul 11, 2007	296.80	300.00	295.40	299.00
3809	NASDAQ	ODP	Tue, Jul 10, 2007	306.60	306.60	297.20	298.10
3808	NASDAQ	ODP	Mon, Jul 9, 2007	308.70	310.70	307.20	308.40
3807	NASDAQ	ODP	Fri, Jul 6, 2007	307.50	310.70	306.30	309.20
3806	NASDAQ	ODP	Thu, Jul 5, 2007	308.80	309.70	307.10	308.80
3805	NASDAQ	ODP	Tue, Jul 3, 2007	308.00	309.40	307.80	308.40
3804	NASDAQ	ODP	Mon, Jul 2, 2007	305.00	309.30	304.70	307.80
3803	NASDAQ	ODP	Fri, Jun 29, 2007	311.40	317.40	301.00	303.00
3802	NASDAQ	ODP	Thu, Jun 28, 2007	319.90	324.60	317.40	318.10
3801	NASDAQ	ODP	Wed, Jun 27, 2007	318.00	323.00	317.35	321.50
3800	NASDAQ	ODP	Tue, Jun 26, 2007	324.00	325.40	318.20	319.20
3799	NASDAQ	ODP	Mon, Jun 25, 2007	333.00	333.10	320.10	323.20
3798	NASDAQ	ODP	Fri, Jun 22, 2007	342.90	344.30	333.10	334.90
3797	NASDAQ	ODP	Thu, Jun 21, 2007	328.60	344.90	326.40	344.60
3796	NASDAQ	ODP	Wed, Jun 20, 2007	337.20	338.50	329.80	330.40
3795	NASDAQ	ODP	Tue, Jun 19, 2007	339.90	340.60	335.90	337.10
3794	NASDAQ	ODP	Mon, Jun 18, 2007	348.70	349.20	341.10	341.30
3793	NASDAQ	ODP	Fri, Jun 15, 2007	346.90	350.10	345.20	347.30
3792	NASDAQ	ODP	Thu, Jun 14, 2007	341.50	346.30	339.40	342.50
3791	NASDAQ	ODP	Wed, Jun 13, 2007	341.50	342.70	338.30	341.70
3790	NASDAQ	ODP	Tue, Jun 12, 2007	345.60	348.30	340.40	340.90
3789	NASDAQ	ODP	Mon, Jun 11, 2007	350.50	350.50	346.10	347.60
3788	NASDAQ	ODP	Fri, Jun 8, 2007	348.00	352.50	346.10	352.50
3787	NASDAQ	ODP	Thu, Jun 7, 2007	349.10	355.30	347.50	347.50
3786	NASDAQ	ODP	Wed, Jun 6, 2007	354.60	355.00	350.90	352.40
3785	NASDAQ	ODP	Tue, Jun 5, 2007	361.40	362.40	355.20	355.40
3784	NASDAQ	ODP	Mon, Jun 4, 2007	363.20	368.20	362.30	364.10
3783	NASDAQ	ODP	Fri, Jun 1, 2007	365.80	368.40	361.00	362.60
3782	NASDAQ	ODP	Thu, May 31, 2007	350.20	364.80	347.10	364.00
3781	NASDAQ	ODP	Wed, May 30, 2007	344.40	350.90	343.90	350.20
3780	NASDAQ	ODP	Tue, May 29, 2007	349.40	349.70	345.00	345.20
3779	NASDAQ	ODP	Fri, May 25, 2007	346.60	349.60	345.90	349.30
3778	NASDAQ	ODP	Thu, May 24, 2007	353.20	354.90	347.30	347.50
3777	NASDAQ	ODP	Wed, May 23, 2007	354.00	357.00	352.10	354.00
3776	NASDAQ	ODP	Tue, May 22, 2007	350.00	353.30	348.40	352.80
3775	NASDAQ	ODP	Mon, May 21, 2007	350.80	354.20	348.70	353.00
3774	NASDAQ	ODP	Fri, May 18, 2007	347.90	352.10	344.50	352.10
3773	NASDAQ	ODP	Thu, May 17, 2007	346.40	349.90	344.40	345.10
3772	NASDAQ	ODP	Wed, May 16, 2007	345.10	350.60	343.30	347.80
3771	NASDAQ	ODP	Tue, May 15, 2007	347.20	348.30	343.40	344.60
3770	NASDAQ	ODP	Mon, May 14, 2007	347.50	350.70	344.80	345.20
3769	NASDAQ	ODP	Fri, May 11, 2007	350.20	351.80	347.20	350.30
3768	NASDAQ	ODP	Thu, May 10, 2007	345.90	351.80	343.50	350.00
3767	NASDAQ	ODP	Wed, May 9, 2007	344.00	347.50	342.70	345.60
3766	NASDAQ	ODP	Tue, May 8, 2007	347.90	349.20	342.80	345.40
3765	NASDAQ	ODP	Mon, May 7, 2007	349.30	351.80	345.90	348.20
3764	NASDAQ	ODP	Fri, May 4, 2007	347.10	348.70	342.30	347.60
3763	NASDAQ	ODP	Thu, May 3, 2007	341.70	347.60	338.40	347.00
3762	NASDAQ	ODP	Wed, May 2, 2007	338.10	345.80	338.10	344.60
3761	NASDAQ	ODP	Tue, May 1, 2007	338.50	340.00	336.00	336.90
3760	NASDAQ	ODP	Mon, Apr 30, 2007	341.90	344.00	335.60	336.20
3759	NASDAQ	ODP	Fri, Apr 27, 2007	347.50	348.00	339.10	341.80
3758	NASDAQ	ODP	Thu, Apr 26, 2007	352.50	355.00	347.00	347.50
3757	NASDAQ	ODP	Wed, Apr 25, 2007	369.90	370.30	364.50	365.00
3756	NASDAQ	ODP	Tue, Apr 24, 2007	370.50	370.50	363.00	365.30
3755	NASDAQ	ODP	Mon, Apr 23, 2007	362.00	366.30	360.10	365.30
3754	NASDAQ	ODP	Fri, Apr 20, 2007	364.00	365.20	358.90	361.70
3753	NASDAQ	ODP	Thu, Apr 19, 2007	368.00	368.00	359.40	360.20
3752	NASDAQ	ODP	Wed, Apr 18, 2007	360.00	365.10	359.70	363.90
3751	NASDAQ	ODP	Tue, Apr 17, 2007	361.30	363.70	358.60	361.90
3750	NASDAQ	ODP	Mon, Apr 16, 2007	358.00	362.50	355.70	361.20
3749	NASDAQ	ODP	Fri, Apr 13, 2007	353.90	354.50	350.10	352.00
3748	NASDAQ	ODP	Thu, Apr 12, 2007	348.90	355.30	347.80	354.30
3747	NASDAQ	ODP	Wed, Apr 11, 2007	354.40	355.60	349.00	349.90
3746	NASDAQ	ODP	Tue, Apr 10, 2007	350.40	353.90	349.60	353.00
3745	NASDAQ	ODP	Mon, Apr 9, 2007	350.00	352.40	348.70	351.40
3744	NASDAQ	ODP	Thu, Apr 5, 2007	350.00	351.50	348.10	348.60
3743	NASDAQ	ODP	Wed, Apr 4, 2007	353.00	353.10	347.70	350.10
3742	NASDAQ	ODP	Tue, Apr 3, 2007	352.50	358.10	351.50	353.30
3741	NASDAQ	ODP	Mon, Apr 2, 2007	352.00	354.70	350.40	352.90
3740	NASDAQ	ODP	Fri, Mar 30, 2007	349.50	353.90	349.10	351.40
3739	NASDAQ	ODP	Thu, Mar 29, 2007	350.70	352.70	346.80	350.00
3738	NASDAQ	ODP	Wed, Mar 28, 2007	353.00	353.30	347.60	350.20
3737	NASDAQ	ODP	Tue, Mar 27, 2007	352.00	352.70	349.40	351.30
3736	NASDAQ	ODP	Mon, Mar 26, 2007	354.00	354.30	348.10	353.90
3735	NASDAQ	ODP	Fri, Mar 23, 2007	355.00	357.10	353.20	353.40
3734	NASDAQ	ODP	Thu, Mar 22, 2007	351.80	359.50	351.80	354.90
3733	NASDAQ	ODP	Wed, Mar 21, 2007	356.20	361.40	353.20	359.50
3732	NASDAQ	ODP	Tue, Mar 20, 2007	349.90	355.70	345.00	354.80
3731	NASDAQ	ODP	Mon, Mar 19, 2007	349.40	350.00	345.30	346.50
3730	NASDAQ	ODP	Fri, Mar 16, 2007	344.00	347.50	343.80	346.90
3729	NASDAQ	ODP	Thu, Mar 15, 2007	341.00	345.80	340.20	344.00
3728	NASDAQ	ODP	Wed, Mar 14, 2007	342.40	344.20	334.20	341.40
3727	NASDAQ	ODP	Tue, Mar 13, 2007	348.00	352.70	343.70	344.10
3726	NASDAQ	ODP	Mon, Mar 12, 2007	345.20	350.90	345.10	350.00
3725	NASDAQ	ODP	Fri, Mar 9, 2007	356.50	359.50	346.10	348.00
3724	NASDAQ	ODP	Thu, Mar 8, 2007	341.20	364.50	341.20	347.40
3723	NASDAQ	ODP	Wed, Mar 7, 2007	345.10	350.60	340.50	341.00
3722	NASDAQ	ODP	Tue, Mar 6, 2007	329.60	337.80	329.60	336.50
3721	NASDAQ	ODP	Mon, Mar 5, 2007	332.50	337.30	329.00	329.00
3720	NASDAQ	ODP	Fri, Mar 2, 2007	329.80	339.00	329.40	336.10
3719	NASDAQ	ODP	Thu, Mar 1, 2007	330.90	334.30	322.30	333.50
3718	NASDAQ	ODP	Wed, Feb 28, 2007	340.00	341.90	330.20	333.60
3717	NASDAQ	ODP	Tue, Feb 27, 2007	347.50	347.50	332.00	339.10
3716	NASDAQ	ODP	Mon, Feb 26, 2007	351.70	356.30	348.80	351.30
3715	NASDAQ	ODP	Fri, Feb 23, 2007	361.30	361.30	346.60	352.40
3714	NASDAQ	ODP	Thu, Feb 22, 2007	357.50	364.90	354.50	355.70
3713	NASDAQ	ODP	Wed, Feb 21, 2007	350.40	357.80	347.00	357.20
3712	NASDAQ	ODP	Tue, Feb 20, 2007	352.60	355.80	347.40	350.30
3711	NASDAQ	ODP	Fri, Feb 16, 2007	359.40	361.10	353.50	356.50
3710	NASDAQ	ODP	Thu, Feb 15, 2007	365.00	366.10	359.30	361.00
3709	NASDAQ	ODP	Wed, Feb 14, 2007	376.30	377.30	351.90	362.10
3708	NASDAQ	ODP	Tue, Feb 13, 2007	366.00	379.30	365.50	375.10
3707	NASDAQ	ODP	Mon, Feb 12, 2007	366.50	369.70	364.60	365.00
3706	NASDAQ	ODP	Fri, Feb 9, 2007	373.90	373.90	365.19	366.40
3705	NASDAQ	ODP	Thu, Feb 8, 2007	367.70	373.50	367.40	371.10
3704	NASDAQ	ODP	Wed, Feb 7, 2007	370.70	372.80	367.00	367.60
3703	NASDAQ	ODP	Tue, Feb 6, 2007	371.50	375.00	368.60	370.70
3702	NASDAQ	ODP	Mon, Feb 5, 2007	376.20	378.20	370.90	371.30
3701	NASDAQ	ODP	Fri, Feb 2, 2007	377.80	381.30	375.50	376.90
3700	NASDAQ	ODP	Thu, Feb 1, 2007	373.90	378.00	373.50	376.40
3699	NASDAQ	ODP	Wed, Jan 31, 2007	371.70	377.60	369.20	373.90
3698	NASDAQ	ODP	Tue, Jan 30, 2007	377.00	379.30	374.70	376.70
3697	NASDAQ	ODP	Mon, Jan 29, 2007	372.10	379.20	367.20	374.50
3696	NASDAQ	ODP	Fri, Jan 26, 2007	375.00	378.00	371.90	373.50
3695	NASDAQ	ODP	Thu, Jan 25, 2007	384.80	385.10	374.90	375.20
3694	NASDAQ	ODP	Wed, Jan 24, 2007	388.70	389.50	384.30	385.50
3693	NASDAQ	ODP	Tue, Jan 23, 2007	387.00	392.20	384.80	389.70
3692	NASDAQ	ODP	Mon, Jan 22, 2007	395.20	395.20	386.20	388.40
3691	NASDAQ	ODP	Fri, Jan 19, 2007	396.60	396.60	388.70	395.20
3690	NASDAQ	ODP	Thu, Jan 18, 2007	388.70	392.80	384.00	392.70
3689	NASDAQ	ODP	Wed, Jan 17, 2007	385.00	388.70	382.70	388.10
3688	NASDAQ	ODP	Tue, Jan 16, 2007	384.50	386.40	380.70	384.80
3687	NASDAQ	ODP	Fri, Jan 12, 2007	386.50	386.50	383.20	385.80
3686	NASDAQ	ODP	Thu, Jan 11, 2007	383.40	387.50	380.20	386.50
3685	NASDAQ	ODP	Wed, Jan 10, 2007	379.30	384.60	375.50	384.10
3684	NASDAQ	ODP	Tue, Jan 9, 2007	376.50	382.70	374.30	380.30
3683	NASDAQ	ODP	Mon, Jan 8, 2007	375.40	378.60	370.80	377.00
3682	NASDAQ	ODP	Fri, Jan 5, 2007	375.00	378.40	373.50	375.80
3681	NASDAQ	ODP	Thu, Jan 4, 2007	378.80	385.80	373.80	375.00
3680	NASDAQ	ODP	Wed, Jan 3, 2007	382.70	386.60	374.30	380.90
3679	NASDAQ	ODP	Fri, Dec 29, 2006	388.00	388.00	380.00	381.70
3678	NASDAQ	ODP	Thu, Dec 28, 2006	388.00	389.40	386.50	387.00
3677	NASDAQ	ODP	Wed, Dec 27, 2006	393.80	393.90	387.70	387.90
3676	NASDAQ	ODP	Tue, Dec 26, 2006	394.40	395.80	389.60	393.70
3675	NASDAQ	ODP	Fri, Dec 22, 2006	395.40	397.00	391.20	394.30
3674	NASDAQ	ODP	Thu, Dec 21, 2006	399.00	401.60	394.30	395.00
3673	NASDAQ	ODP	Wed, Dec 20, 2006	395.20	402.20	393.50	399.40
3672	NASDAQ	ODP	Tue, Dec 19, 2006	391.50	395.30	383.60	395.20
3671	NASDAQ	ODP	Mon, Dec 18, 2006	403.80	410.60	393.50	393.90
3670	NASDAQ	ODP	Fri, Dec 15, 2006	401.80	404.50	398.70	402.70
3669	NASDAQ	ODP	Thu, Dec 14, 2006	400.60	402.20	397.70	400.20
3668	NASDAQ	ODP	Wed, Dec 13, 2006	399.90	403.00	394.70	400.50
3667	NASDAQ	ODP	Tue, Dec 12, 2006	394.00	400.00	391.00	397.90
3666	NASDAQ	ODP	Mon, Dec 11, 2006	388.40	395.70	387.70	394.00
3665	NASDAQ	ODP	Fri, Dec 8, 2006	385.90	389.50	383.50	388.40
3664	NASDAQ	ODP	Thu, Dec 7, 2006	383.70	387.80	383.30	385.80
3663	NASDAQ	ODP	Wed, Dec 6, 2006	381.20	385.30	380.80	383.80
3662	NASDAQ	ODP	Tue, Dec 5, 2006	379.00	386.00	374.10	383.20
3661	NASDAQ	ODP	Mon, Dec 4, 2006	375.00	382.00	373.20	380.00
3660	NASDAQ	ODP	Fri, Dec 1, 2006	380.50	385.60	368.70	373.20
3659	NASDAQ	ODP	Thu, Nov 30, 2006	398.30	399.80	373.00	378.60
3658	NASDAQ	ODP	Wed, Nov 29, 2006	401.30	403.50	397.40	397.90
3657	NASDAQ	ODP	Tue, Nov 28, 2006	397.50	402.50	395.40	401.20
3656	NASDAQ	ODP	Mon, Nov 27, 2006	403.00	404.80	397.80	398.40
3655	NASDAQ	ODP	Fri, Nov 24, 2006	406.60	407.00	403.70	403.80
3654	NASDAQ	ODP	Wed, Nov 22, 2006	408.20	413.00	406.80	407.20
3653	NASDAQ	ODP	Tue, Nov 21, 2006	414.50	415.80	406.60	407.50
3652	NASDAQ	ODP	Mon, Nov 20, 2006	417.00	420.30	413.70	414.40
3651	NASDAQ	ODP	Fri, Nov 17, 2006	420.00	423.00	418.00	419.50
3650	NASDAQ	ODP	Thu, Nov 16, 2006	420.20	421.40	416.70	420.20
3649	NASDAQ	ODP	Wed, Nov 15, 2006	420.50	425.20	419.00	420.30
3648	NASDAQ	ODP	Tue, Nov 14, 2006	414.40	421.00	408.50	420.50
3647	NASDAQ	ODP	Mon, Nov 13, 2006	419.50	420.00	412.30	414.40
3646	NASDAQ	ODP	Fri, Nov 10, 2006	414.50	416.60	410.00	416.60
3645	NASDAQ	ODP	Thu, Nov 9, 2006	416.30	420.00	411.70	412.10
3644	NASDAQ	ODP	Wed, Nov 8, 2006	415.30	416.00	411.60	413.50
3643	NASDAQ	ODP	Tue, Nov 7, 2006	414.70	416.60	411.00	415.10
3642	NASDAQ	ODP	Mon, Nov 6, 2006	408.00	416.90	408.00	416.40
3641	NASDAQ	ODP	Fri, Nov 3, 2006	415.00	416.90	407.70	409.10
3640	NASDAQ	ODP	Thu, Nov 2, 2006	410.50	414.60	406.20	413.50
3639	NASDAQ	ODP	Wed, Nov 1, 2006	421.50	423.50	412.40	413.60
3638	NASDAQ	ODP	Tue, Oct 31, 2006	421.50	424.60	417.20	419.90
3637	NASDAQ	ODP	Mon, Oct 30, 2006	413.30	426.10	411.80	421.00
3636	NASDAQ	ODP	Fri, Oct 27, 2006	419.20	419.20	412.00	412.60
3635	NASDAQ	ODP	Thu, Oct 26, 2006	421.40	424.00	417.20	421.50
3634	NASDAQ	ODP	Wed, Oct 25, 2006	424.50	425.30	416.80	420.90
3633	NASDAQ	ODP	Tue, Oct 24, 2006	427.60	431.40	424.80	425.70
3632	NASDAQ	ODP	Mon, Oct 23, 2006	426.00	434.50	424.70	430.10
3631	NASDAQ	ODP	Fri, Oct 20, 2006	423.00	429.10	420.00	427.40
3630	NASDAQ	ODP	Thu, Oct 19, 2006	420.10	425.60	415.00	419.60
3629	NASDAQ	ODP	Wed, Oct 18, 2006	437.00	439.70	416.00	420.30
3628	NASDAQ	ODP	Tue, Oct 17, 2006	437.90	446.90	417.70	430.60
3627	NASDAQ	ODP	Mon, Oct 16, 2006	415.50	426.20	412.50	424.10
3626	NASDAQ	ODP	Fri, Oct 13, 2006	417.10	417.90	411.60	417.70
3625	NASDAQ	ODP	Thu, Oct 12, 2006	413.40	420.00	413.40	416.10
3624	NASDAQ	ODP	Wed, Oct 11, 2006	418.00	421.00	411.10	413.50
3623	NASDAQ	ODP	Tue, Oct 10, 2006	415.80	422.80	411.10	421.10
3622	NASDAQ	ODP	Mon, Oct 9, 2006	405.10	414.70	402.50	414.20
3621	NASDAQ	ODP	Fri, Oct 6, 2006	409.60	409.70	402.50	405.10
3620	NASDAQ	ODP	Thu, Oct 5, 2006	404.50	411.80	400.00	410.60
3619	NASDAQ	ODP	Wed, Oct 4, 2006	401.00	408.40	400.80	408.30
3618	NASDAQ	ODP	Tue, Oct 3, 2006	400.00	408.00	395.80	404.90
3617	NASDAQ	ODP	Mon, Oct 2, 2006	397.00	401.80	394.40	401.10
3616	NASDAQ	ODP	Fri, Sep 29, 2006	408.00	408.50	396.60	397.00
3615	NASDAQ	ODP	Thu, Sep 28, 2006	400.50	408.60	400.00	406.90
3614	NASDAQ	ODP	Wed, Sep 27, 2006	399.20	403.00	398.40	401.10
3613	NASDAQ	ODP	Tue, Sep 26, 2006	401.50	403.00	396.30	400.20
3612	NASDAQ	ODP	Mon, Sep 25, 2006	397.50	405.90	395.40	404.00
3611	NASDAQ	ODP	Fri, Sep 22, 2006	399.10	401.50	397.00	398.90
3610	NASDAQ	ODP	Thu, Sep 21, 2006	403.40	403.40	395.50	401.60
3609	NASDAQ	ODP	Wed, Sep 20, 2006	402.50	404.80	401.30	403.00
3608	NASDAQ	ODP	Tue, Sep 19, 2006	404.00	405.30	395.60	402.60
3607	NASDAQ	ODP	Mon, Sep 18, 2006	398.00	406.00	394.10	404.00
3606	NASDAQ	ODP	Fri, Sep 15, 2006	399.00	399.50	394.40	397.00
3605	NASDAQ	ODP	Thu, Sep 14, 2006	393.00	395.40	389.50	394.70
3604	NASDAQ	ODP	Wed, Sep 13, 2006	394.00	397.30	393.10	394.00
3603	NASDAQ	ODP	Tue, Sep 12, 2006	385.00	395.20	384.60	393.40
3602	NASDAQ	ODP	Mon, Sep 11, 2006	370.00	393.00	370.00	389.70
3601	NASDAQ	ODP	Fri, Sep 8, 2006	373.40	376.50	372.00	375.50
3600	NASDAQ	ODP	Thu, Sep 7, 2006	370.00	376.30	369.50	373.50
3599	NASDAQ	ODP	Wed, Sep 6, 2006	373.00	378.00	369.00	370.10
3598	NASDAQ	ODP	Tue, Sep 5, 2006	371.00	379.60	371.00	378.60
3597	NASDAQ	ODP	Fri, Sep 1, 2006	369.00	373.50	367.50	369.20
3596	NASDAQ	ODP	Thu, Aug 31, 2006	366.30	369.00	363.70	368.40
3595	NASDAQ	ODP	Wed, Aug 30, 2006	366.20	367.10	363.00	366.20
3594	NASDAQ	ODP	Tue, Aug 29, 2006	367.00	370.80	363.00	367.30
3593	NASDAQ	ODP	Mon, Aug 28, 2006	367.00	370.00	364.60	365.50
3592	NASDAQ	ODP	Fri, Aug 25, 2006	369.30	370.70	365.00	367.10
3591	NASDAQ	ODP	Thu, Aug 24, 2006	386.00	386.00	369.30	370.40
3590	NASDAQ	ODP	Wed, Aug 23, 2006	386.40	388.40	381.00	388.40
3589	NASDAQ	ODP	Tue, Aug 22, 2006	384.30	388.60	382.50	385.20
3588	NASDAQ	ODP	Mon, Aug 21, 2006	391.70	392.20	382.80	384.00
3587	NASDAQ	ODP	Fri, Aug 18, 2006	389.50	392.20	386.10	391.70
3586	NASDAQ	ODP	Thu, Aug 17, 2006	387.00	391.00	386.00	389.20
3585	NASDAQ	ODP	Wed, Aug 16, 2006	374.80	392.80	373.30	390.00
3584	NASDAQ	ODP	Tue, Aug 15, 2006	368.10	374.80	366.50	371.90
3583	NASDAQ	ODP	Mon, Aug 14, 2006	370.00	371.10	362.60	363.20
3582	NASDAQ	ODP	Fri, Aug 11, 2006	370.30	374.00	365.00	365.90
3581	NASDAQ	ODP	Thu, Aug 10, 2006	358.00	373.00	356.90	371.90
3580	NASDAQ	ODP	Wed, Aug 9, 2006	376.00	376.50	357.40	359.30
3579	NASDAQ	ODP	Tue, Aug 8, 2006	381.60	383.00	372.20	373.10
3578	NASDAQ	ODP	Mon, Aug 7, 2006	380.70	384.40	377.60	381.60
3577	NASDAQ	ODP	Fri, Aug 4, 2006	390.00	394.20	378.10	380.60
3576	NASDAQ	ODP	Thu, Aug 3, 2006	369.10	387.80	368.30	386.30
3575	NASDAQ	ODP	Wed, Aug 2, 2006	362.50	375.70	362.50	369.10
3574	NASDAQ	ODP	Tue, Aug 1, 2006	362.40	365.10	359.90	360.80
3573	NASDAQ	ODP	Mon, Jul 31, 2006	345.00	366.00	344.60	360.50
3572	NASDAQ	ODP	Fri, Jul 28, 2006	371.60	372.50	336.50	343.40
3571	NASDAQ	ODP	Thu, Jul 27, 2006	372.20	380.50	370.40	371.50
3570	NASDAQ	ODP	Wed, Jul 26, 2006	387.10	387.50	371.50	372.70
3569	NASDAQ	ODP	Tue, Jul 25, 2006	373.40	385.50	370.80	385.40
3568	NASDAQ	ODP	Mon, Jul 24, 2006	355.50	375.50	355.50	374.20
3567	NASDAQ	ODP	Fri, Jul 21, 2006	358.50	360.20	349.00	355.40
3566	NASDAQ	ODP	Thu, Jul 20, 2006	363.90	363.90	357.70	358.70
3565	NASDAQ	ODP	Wed, Jul 19, 2006	364.50	369.20	360.50	365.20
3564	NASDAQ	ODP	Tue, Jul 18, 2006	364.80	368.40	359.50	365.00
3563	NASDAQ	ODP	Mon, Jul 17, 2006	356.20	365.20	354.50	363.80
3562	NASDAQ	ODP	Fri, Jul 14, 2006	353.90	357.80	353.80	356.20
3561	NASDAQ	ODP	Thu, Jul 13, 2006	350.10	359.00	350.10	356.80
3560	NASDAQ	ODP	Wed, Jul 12, 2006	362.50	362.60	352.40	353.50
3559	NASDAQ	ODP	Tue, Jul 11, 2006	378.50	378.70	361.70	362.60
3558	NASDAQ	ODP	Mon, Jul 10, 2006	376.50	380.20	375.20	378.50
3557	NASDAQ	ODP	Fri, Jul 7, 2006	377.60	380.90	375.30	376.50
3556	NASDAQ	ODP	Thu, Jul 6, 2006	375.00	379.80	371.80	378.90
3555	NASDAQ	ODP	Wed, Jul 5, 2006	374.20	377.00	366.70	375.00
3554	NASDAQ	ODP	Mon, Jul 3, 2006	381.00	381.90	377.10	377.50
3553	NASDAQ	ODP	Fri, Jun 30, 2006	383.40	384.00	377.70	380.00
3552	NASDAQ	ODP	Thu, Jun 29, 2006	379.90	383.30	374.70	382.50
3551	NASDAQ	ODP	Wed, Jun 28, 2006	384.30	386.30	375.70	379.00
3550	NASDAQ	ODP	Tue, Jun 27, 2006	378.00	392.90	378.00	385.10
3549	NASDAQ	ODP	Mon, Jun 26, 2006	395.40	400.00	392.80	397.20
3548	NASDAQ	ODP	Fri, Jun 23, 2006	398.70	400.00	394.40	395.40
3547	NASDAQ	ODP	Thu, Jun 22, 2006	398.40	401.10	394.80	398.40
3546	NASDAQ	ODP	Wed, Jun 21, 2006	395.00	402.50	393.80	397.50
3545	NASDAQ	ODP	Tue, Jun 20, 2006	397.50	399.10	394.70	394.70
3544	NASDAQ	ODP	Mon, Jun 19, 2006	402.50	405.30	396.70	398.00
3543	NASDAQ	ODP	Fri, Jun 16, 2006	403.90	407.30	400.90	402.50
3542	NASDAQ	ODP	Thu, Jun 15, 2006	389.90	405.20	389.90	403.30
3541	NASDAQ	ODP	Wed, Jun 14, 2006	393.90	395.30	383.30	389.80
3540	NASDAQ	ODP	Tue, Jun 13, 2006	396.50	401.80	393.10	395.70
3539	NASDAQ	ODP	Mon, Jun 12, 2006	408.50	411.60	401.90	401.90
3538	NASDAQ	ODP	Fri, Jun 9, 2006	412.70	414.80	409.40	409.50
3537	NASDAQ	ODP	Thu, Jun 8, 2006	412.70	415.80	401.90	412.70
3536	NASDAQ	ODP	Wed, Jun 7, 2006	422.40	422.40	410.20	412.00
3535	NASDAQ	ODP	Tue, Jun 6, 2006	422.90	427.50	419.50	422.40
3534	NASDAQ	ODP	Mon, Jun 5, 2006	423.60	430.00	421.10	422.90
3533	NASDAQ	ODP	Fri, Jun 2, 2006	424.80	428.70	422.70	426.10
3532	NASDAQ	ODP	Thu, Jun 1, 2006	415.70	428.90	415.70	425.90
3531	NASDAQ	ODP	Wed, May 31, 2006	408.20	416.90	406.30	415.70
3530	NASDAQ	ODP	Tue, May 30, 2006	410.40	411.00	405.00	408.30
3529	NASDAQ	ODP	Fri, May 26, 2006	411.30	414.40	408.00	410.40
3528	NASDAQ	ODP	Thu, May 25, 2006	407.90	411.90	403.70	410.80
3527	NASDAQ	ODP	Wed, May 24, 2006	421.30	421.30	401.80	407.30
3526	NASDAQ	ODP	Tue, May 23, 2006	427.40	431.00	420.30	420.50
3525	NASDAQ	ODP	Mon, May 22, 2006	433.00	435.50	422.50	426.80
3524	NASDAQ	ODP	Fri, May 19, 2006	433.00	441.00	422.40	432.90
3523	NASDAQ	ODP	Thu, May 18, 2006	436.80	442.10	432.80	432.90
3522	NASDAQ	ODP	Wed, May 17, 2006	435.50	439.20	431.90	435.90
3521	NASDAQ	ODP	Tue, May 16, 2006	437.30	443.00	429.90	436.70
3520	NASDAQ	ODP	Mon, May 15, 2006	439.50	442.90	434.50	439.10
3519	NASDAQ	ODP	Fri, May 12, 2006	443.60	444.60	433.40	436.40
3518	NASDAQ	ODP	Thu, May 11, 2006	445.30	465.20	438.80	444.60
3517	NASDAQ	ODP	Wed, May 10, 2006	433.00	436.10	428.40	432.40
3516	NASDAQ	ODP	Tue, May 9, 2006	426.20	439.30	426.20	435.00
3515	NASDAQ	ODP	Mon, May 8, 2006	420.00	430.90	419.60	424.70
3514	NASDAQ	ODP	Fri, May 5, 2006	409.90	420.30	409.30	420.00
3513	NASDAQ	ODP	Thu, May 4, 2006	406.90	411.10	404.90	409.30
3512	NASDAQ	ODP	Wed, May 3, 2006	405.90	410.70	404.80	406.80
3511	NASDAQ	ODP	Tue, May 2, 2006	407.80	409.90	403.60	405.90
3510	NASDAQ	ODP	Mon, May 1, 2006	405.60	410.00	404.60	406.60
3509	NASDAQ	ODP	Fri, Apr 28, 2006	400.00	408.40	395.80	405.80
3508	NASDAQ	ODP	Thu, Apr 27, 2006	415.30	421.90	406.90	408.20
3507	NASDAQ	ODP	Wed, Apr 26, 2006	389.50	416.00	388.50	415.20
3506	NASDAQ	ODP	Tue, Apr 25, 2006	379.00	383.30	377.70	382.00
3505	NASDAQ	ODP	Mon, Apr 24, 2006	380.70	382.40	374.80	378.70
3504	NASDAQ	ODP	Fri, Apr 21, 2006	386.00	386.80	376.80	380.70
3503	NASDAQ	ODP	Thu, Apr 20, 2006	379.90	384.70	378.30	383.50
3502	NASDAQ	ODP	Wed, Apr 19, 2006	383.50	383.50	378.60	381.30
3501	NASDAQ	ODP	Tue, Apr 18, 2006	379.20	385.10	378.50	383.80
3500	NASDAQ	ODP	Mon, Apr 17, 2006	379.50	379.50	376.60	377.20
3499	NASDAQ	ODP	Thu, Apr 13, 2006	377.40	380.30	376.50	379.50
3498	NASDAQ	ODP	Wed, Apr 12, 2006	376.10	381.60	376.10	378.90
3497	NASDAQ	ODP	Tue, Apr 11, 2006	375.50	378.30	375.50	376.20
3496	NASDAQ	ODP	Mon, Apr 10, 2006	374.60	377.50	372.00	376.00
3495	NASDAQ	ODP	Fri, Apr 7, 2006	376.20	377.50	372.50	374.50
3494	NASDAQ	ODP	Thu, Apr 6, 2006	377.00	377.00	372.60	375.30
3493	NASDAQ	ODP	Wed, Apr 5, 2006	373.60	377.50	372.00	376.30
3492	NASDAQ	ODP	Tue, Apr 4, 2006	369.00	374.40	367.00	373.70
3491	NASDAQ	ODP	Mon, Apr 3, 2006	374.50	375.60	366.80	367.70
3490	NASDAQ	ODP	Fri, Mar 31, 2006	370.80	376.40	370.70	372.40
3489	NASDAQ	ODP	Thu, Mar 30, 2006	374.00	376.20	370.10	370.80
3488	NASDAQ	ODP	Wed, Mar 29, 2006	371.50	377.50	371.50	375.40
3487	NASDAQ	ODP	Tue, Mar 28, 2006	371.10	377.40	370.10	373.30
3486	NASDAQ	ODP	Mon, Mar 27, 2006	375.00	375.10	369.60	371.50
3485	NASDAQ	ODP	Fri, Mar 24, 2006	376.00	378.80	376.00	376.90
3484	NASDAQ	ODP	Thu, Mar 23, 2006	371.50	380.50	371.00	377.00
3483	NASDAQ	ODP	Wed, Mar 22, 2006	372.70	374.00	368.60	372.50
3482	NASDAQ	ODP	Tue, Mar 21, 2006	374.40	376.70	373.00	373.60
3481	NASDAQ	ODP	Mon, Mar 20, 2006	370.20	376.70	370.20	373.50
3480	NASDAQ	ODP	Fri, Mar 17, 2006	367.00	372.30	364.40	371.30
3479	NASDAQ	ODP	Thu, Mar 16, 2006	367.30	370.00	363.20	364.60
3478	NASDAQ	ODP	Wed, Mar 15, 2006	365.10	371.90	365.10	367.30
3477	NASDAQ	ODP	Tue, Mar 14, 2006	360.20	366.70	359.60	365.20
3476	NASDAQ	ODP	Mon, Mar 13, 2006	359.10	361.00	358.60	360.20
3475	NASDAQ	ODP	Fri, Mar 10, 2006	354.20	360.00	354.20	358.70
3474	NASDAQ	ODP	Thu, Mar 9, 2006	352.50	356.60	352.10	354.10
3473	NASDAQ	ODP	Wed, Mar 8, 2006	354.50	355.10	350.60	353.50
3472	NASDAQ	ODP	Tue, Mar 7, 2006	359.40	361.00	357.60	357.80
3471	NASDAQ	ODP	Mon, Mar 6, 2006	359.10	363.70	358.30	360.50
3470	NASDAQ	ODP	Fri, Mar 3, 2006	359.70	362.80	358.00	358.60
3469	NASDAQ	ODP	Thu, Mar 2, 2006	359.50	363.90	359.30	362.40
3468	NASDAQ	ODP	Wed, Mar 1, 2006	358.80	360.00	358.10	358.40
3467	NASDAQ	ODP	Tue, Feb 28, 2006	354.00	357.70	353.80	356.80
3466	NASDAQ	ODP	Mon, Feb 27, 2006	355.50	360.60	353.80	354.60
3465	NASDAQ	ODP	Fri, Feb 24, 2006	358.40	358.40	351.50	356.10
3464	NASDAQ	ODP	Thu, Feb 23, 2006	355.40	360.50	354.30	358.40
3463	NASDAQ	ODP	Wed, Feb 22, 2006	349.90	354.60	349.00	354.00
3462	NASDAQ	ODP	Tue, Feb 21, 2006	349.50	353.60	345.00	349.00
3461	NASDAQ	ODP	Fri, Feb 17, 2006	348.40	349.90	346.40	346.50
3460	NASDAQ	ODP	Thu, Feb 16, 2006	340.00	348.50	333.50	348.40
3459	NASDAQ	ODP	Wed, Feb 15, 2006	333.40	340.40	330.10	339.40
3458	NASDAQ	ODP	Tue, Feb 14, 2006	329.50	336.90	324.40	333.70
3457	NASDAQ	ODP	Mon, Feb 13, 2006	332.40	332.50	326.00	329.40
3456	NASDAQ	ODP	Fri, Feb 10, 2006	326.00	332.70	325.60	332.40
3455	NASDAQ	ODP	Thu, Feb 9, 2006	325.90	326.50	323.30	324.50
3454	NASDAQ	ODP	Wed, Feb 8, 2006	325.50	329.10	323.90	325.80
3453	NASDAQ	ODP	Tue, Feb 7, 2006	328.30	329.70	321.90	324.50
3452	NASDAQ	ODP	Mon, Feb 6, 2006	328.00	331.50	325.80	331.10
3451	NASDAQ	ODP	Fri, Feb 3, 2006	327.60	332.00	327.10	328.30
3450	NASDAQ	ODP	Thu, Feb 2, 2006	329.50	330.00	326.80	327.40
3449	NASDAQ	ODP	Wed, Feb 1, 2006	331.50	338.10	325.70	329.50
3448	NASDAQ	ODP	Tue, Jan 31, 2006	322.50	331.50	322.10	331.50
3447	NASDAQ	ODP	Mon, Jan 30, 2006	320.60	324.70	320.50	324.40
3446	NASDAQ	ODP	Fri, Jan 27, 2006	326.90	326.90	319.50	320.20
3445	NASDAQ	ODP	Thu, Jan 26, 2006	319.00	321.40	315.00	320.50
3444	NASDAQ	ODP	Wed, Jan 25, 2006	310.60	315.50	308.50	314.80
3443	NASDAQ	ODP	Tue, Jan 24, 2006	308.10	310.00	306.40	310.00
3442	NASDAQ	ODP	Mon, Jan 23, 2006	311.50	314.90	306.70	307.70
3441	NASDAQ	ODP	Fri, Jan 20, 2006	322.30	323.50	312.20	312.80
3440	NASDAQ	ODP	Thu, Jan 19, 2006	321.00	323.90	319.50	320.00
3439	NASDAQ	ODP	Wed, Jan 18, 2006	315.50	321.30	313.40	320.30
3438	NASDAQ	ODP	Tue, Jan 17, 2006	315.80	317.80	314.00	316.50
3437	NASDAQ	ODP	Fri, Jan 13, 2006	320.50	321.50	319.90	319.90
3436	NASDAQ	ODP	Thu, Jan 12, 2006	322.00	322.40	318.40	319.90
3435	NASDAQ	ODP	Wed, Jan 11, 2006	322.60	326.40	321.30	322.00
3434	NASDAQ	ODP	Tue, Jan 10, 2006	314.30	323.40	312.30	322.60
3433	NASDAQ	ODP	Mon, Jan 9, 2006	314.50	316.80	313.60	314.20
3432	NASDAQ	ODP	Fri, Jan 6, 2006	318.50	319.00	314.20	314.60
3431	NASDAQ	ODP	Thu, Jan 5, 2006	313.90	317.70	312.50	314.50
3430	NASDAQ	ODP	Wed, Jan 4, 2006	316.90	322.50	312.10	313.90
3429	NASDAQ	ODP	Tue, Jan 3, 2006	317.00	321.40	316.00	320.00
3428	NASDAQ	ODP	Fri, Dec 30, 2005	311.50	316.50	311.50	314.00
3427	NASDAQ	ODP	Thu, Dec 29, 2005	310.40	317.20	310.40	313.50
3426	NASDAQ	ODP	Wed, Dec 28, 2005	313.00	313.50	307.80	310.40
3425	NASDAQ	ODP	Tue, Dec 27, 2005	316.40	316.50	312.50	312.60
3424	NASDAQ	ODP	Fri, Dec 23, 2005	314.30	317.60	312.00	315.50
3423	NASDAQ	ODP	Thu, Dec 22, 2005	312.00	315.70	309.40	314.30
3422	NASDAQ	ODP	Wed, Dec 21, 2005	297.50	312.90	296.60	308.00
3421	NASDAQ	ODP	Tue, Dec 20, 2005	293.00	298.30	291.70	295.20
3420	NASDAQ	ODP	Mon, Dec 19, 2005	302.40	303.30	292.80	293.60
3419	NASDAQ	ODP	Fri, Dec 16, 2005	297.90	304.00	297.90	302.40
3418	NASDAQ	ODP	Thu, Dec 15, 2005	294.40	298.20	290.00	294.40
3417	NASDAQ	ODP	Wed, Dec 14, 2005	296.20	298.20	294.80	294.90
3416	NASDAQ	ODP	Tue, Dec 13, 2005	294.10	298.80	290.60	295.10
3415	NASDAQ	ODP	Mon, Dec 12, 2005	295.00	299.30	293.80	294.70
3414	NASDAQ	ODP	Fri, Dec 9, 2005	292.70	295.40	282.90	292.90
3413	NASDAQ	ODP	Thu, Dec 8, 2005	299.90	300.00	291.70	292.30
3412	NASDAQ	ODP	Wed, Dec 7, 2005	297.00	300.00	297.00	298.80
3411	NASDAQ	ODP	Tue, Dec 6, 2005	293.00	299.20	291.90	295.90
3410	NASDAQ	ODP	Mon, Dec 5, 2005	299.20	299.30	290.50	293.00
3409	NASDAQ	ODP	Fri, Dec 2, 2005	299.90	307.20	298.80	299.80
3408	NASDAQ	ODP	Thu, Dec 1, 2005	296.80	302.40	294.70	299.80
3407	NASDAQ	ODP	Wed, Nov 30, 2005	292.50	299.60	291.90	296.80
3406	NASDAQ	ODP	Tue, Nov 29, 2005	294.00	296.00	290.80	291.10
3405	NASDAQ	ODP	Mon, Nov 28, 2005	295.80	296.00	290.40	290.80
3404	NASDAQ	ODP	Fri, Nov 25, 2005	299.70	299.70	292.50	296.60
3403	NASDAQ	ODP	Wed, Nov 23, 2005	295.10	300.00	295.10	297.70
3402	NASDAQ	ODP	Tue, Nov 22, 2005	285.70	295.10	285.70	295.10
3401	NASDAQ	ODP	Mon, Nov 21, 2005	282.90	285.50	281.50	285.50
3400	NASDAQ	ODP	Fri, Nov 18, 2005	285.00	285.00	279.90	282.90
3399	NASDAQ	ODP	Thu, Nov 17, 2005	281.40	285.20	280.10	285.00
3398	NASDAQ	ODP	Wed, Nov 16, 2005	279.90	282.00	277.60	279.40
3397	NASDAQ	ODP	Tue, Nov 15, 2005	278.50	280.50	276.10	279.90
3396	NASDAQ	ODP	Mon, Nov 14, 2005	277.00	280.90	275.00	280.10
3395	NASDAQ	ODP	Fri, Nov 11, 2005	281.60	282.20	277.50	278.10
3394	NASDAQ	ODP	Thu, Nov 10, 2005	274.50	282.80	274.50	281.70
3393	NASDAQ	ODP	Wed, Nov 9, 2005	280.20	283.10	274.80	275.00
3392	NASDAQ	ODP	Tue, Nov 8, 2005	285.60	285.60	279.00	281.10
3391	NASDAQ	ODP	Mon, Nov 7, 2005	283.00	285.60	278.50	285.60
3390	NASDAQ	ODP	Fri, Nov 4, 2005	288.50	291.00	278.80	281.10
3389	NASDAQ	ODP	Thu, Nov 3, 2005	288.10	294.50	285.50	286.10
3388	NASDAQ	ODP	Wed, Nov 2, 2005	278.90	288.30	278.30	287.30
3387	NASDAQ	ODP	Tue, Nov 1, 2005	275.30	281.30	275.30	277.50
3386	NASDAQ	ODP	Mon, Oct 31, 2005	264.40	277.70	264.40	275.30
3385	NASDAQ	ODP	Fri, Oct 28, 2005	255.00	264.90	254.90	264.20
3384	NASDAQ	ODP	Thu, Oct 27, 2005	263.90	267.00	255.00	256.20
3383	NASDAQ	ODP	Wed, Oct 26, 2005	259.80	266.60	259.80	263.10
3382	NASDAQ	ODP	Tue, Oct 25, 2005	265.50	268.10	261.80	262.30
3381	NASDAQ	ODP	Mon, Oct 24, 2005	255.50	267.90	253.60	267.60
3380	NASDAQ	ODP	Fri, Oct 21, 2005	247.40	255.00	245.10	253.70
3379	NASDAQ	ODP	Thu, Oct 20, 2005	256.50	256.60	245.40	247.30
3378	NASDAQ	ODP	Wed, Oct 19, 2005	258.00	263.50	253.70	257.40
3377	NASDAQ	ODP	Tue, Oct 18, 2005	277.50	279.20	268.60	270.10
3376	NASDAQ	ODP	Mon, Oct 17, 2005	264.50	276.50	262.50	276.00
3375	NASDAQ	ODP	Fri, Oct 14, 2005	269.00	271.00	264.50	267.00
3374	NASDAQ	ODP	Thu, Oct 13, 2005	270.50	274.60	266.00	269.00
3373	NASDAQ	ODP	Wed, Oct 12, 2005	271.90	273.00	265.00	271.20
3372	NASDAQ	ODP	Tue, Oct 11, 2005	273.50	276.10	271.60	271.90
3371	NASDAQ	ODP	Mon, Oct 10, 2005	279.90	279.90	270.00	271.10
3370	NASDAQ	ODP	Fri, Oct 7, 2005	279.50	283.30	273.00	277.40
3369	NASDAQ	ODP	Thu, Oct 6, 2005	284.00	285.50	272.70	276.20
3368	NASDAQ	ODP	Wed, Oct 5, 2005	293.50	296.00	281.90	282.80
3367	NASDAQ	ODP	Tue, Oct 4, 2005	299.80	299.80	293.30	293.30
3366	NASDAQ	ODP	Mon, Oct 3, 2005	299.50	301.80	297.00	299.80
3365	NASDAQ	ODP	Fri, Sep 30, 2005	293.10	298.70	290.20	297.00
3364	NASDAQ	ODP	Thu, Sep 29, 2005	295.50	295.50	289.00	293.10
3363	NASDAQ	ODP	Wed, Sep 28, 2005	302.40	303.50	294.10	294.60
3362	NASDAQ	ODP	Tue, Sep 27, 2005	299.50	301.30	297.40	301.20
3361	NASDAQ	ODP	Mon, Sep 26, 2005	300.20	302.00	295.80	299.40
3360	NASDAQ	ODP	Fri, Sep 23, 2005	295.50	301.80	292.60	300.00
3359	NASDAQ	ODP	Thu, Sep 22, 2005	285.00	295.20	284.90	294.90
3358	NASDAQ	ODP	Wed, Sep 21, 2005	277.80	286.70	276.00	283.30
3357	NASDAQ	ODP	Tue, Sep 20, 2005	292.50	294.20	285.30	286.40
3356	NASDAQ	ODP	Mon, Sep 19, 2005	295.50	295.80	291.40	291.50
3355	NASDAQ	ODP	Fri, Sep 16, 2005	300.40	301.30	295.70	297.20
3354	NASDAQ	ODP	Thu, Sep 15, 2005	302.40	302.40	297.90	300.30
3353	NASDAQ	ODP	Wed, Sep 14, 2005	303.50	303.50	298.50	299.90
3352	NASDAQ	ODP	Tue, Sep 13, 2005	313.00	313.00	303.70	304.00
3351	NASDAQ	ODP	Mon, Sep 12, 2005	309.90	315.20	306.00	312.50
3350	NASDAQ	ODP	Fri, Sep 9, 2005	308.50	313.00	308.40	311.80
3349	NASDAQ	ODP	Thu, Sep 8, 2005	311.50	312.00	307.40	308.50
3348	NASDAQ	ODP	Wed, Sep 7, 2005	303.20	314.40	303.20	313.40
3347	NASDAQ	ODP	Tue, Sep 6, 2005	294.20	304.90	294.20	303.80
3346	NASDAQ	ODP	Fri, Sep 2, 2005	295.10	296.40	289.00	292.40
3345	NASDAQ	ODP	Thu, Sep 1, 2005	300.00	302.90	294.00	294.40
3344	NASDAQ	ODP	Wed, Aug 31, 2005	299.90	301.50	296.30	300.00
3343	NASDAQ	ODP	Tue, Aug 30, 2005	301.40	303.20	295.00	299.90
3342	NASDAQ	ODP	Mon, Aug 29, 2005	293.80	302.50	290.50	301.40
3341	NASDAQ	ODP	Fri, Aug 26, 2005	293.30	297.00	293.30	295.80
3340	NASDAQ	ODP	Thu, Aug 25, 2005	291.00	293.00	290.10	291.50
3339	NASDAQ	ODP	Wed, Aug 24, 2005	291.70	296.50	291.60	292.20
3338	NASDAQ	ODP	Tue, Aug 23, 2005	289.00	293.50	288.70	291.70
3337	NASDAQ	ODP	Mon, Aug 22, 2005	290.60	292.50	289.80	292.30
3336	NASDAQ	ODP	Fri, Aug 19, 2005	293.90	294.50	290.00	290.00
3335	NASDAQ	ODP	Thu, Aug 18, 2005	288.40	294.50	286.50	292.50
3334	NASDAQ	ODP	Wed, Aug 17, 2005	281.50	290.80	281.50	289.80
3333	NASDAQ	ODP	Tue, Aug 16, 2005	289.50	289.50	281.00	282.10
3332	NASDAQ	ODP	Mon, Aug 15, 2005	287.60	289.50	285.90	288.90
3331	NASDAQ	ODP	Fri, Aug 12, 2005	287.20	289.30	285.00	287.50
3330	NASDAQ	ODP	Thu, Aug 11, 2005	290.00	291.20	285.00	286.20
3329	NASDAQ	ODP	Wed, Aug 10, 2005	282.80	287.10	282.30	285.70
3328	NASDAQ	ODP	Tue, Aug 9, 2005	275.00	281.30	274.20	280.50
3327	NASDAQ	ODP	Mon, Aug 8, 2005	278.50	279.00	274.20	275.50
3326	NASDAQ	ODP	Fri, Aug 5, 2005	280.10	281.10	275.60	277.70
3325	NASDAQ	ODP	Thu, Aug 4, 2005	280.00	281.40	279.90	280.50
3324	NASDAQ	ODP	Wed, Aug 3, 2005	280.20	284.50	280.10	281.00
3323	NASDAQ	ODP	Tue, Aug 2, 2005	279.80	282.90	278.90	282.20
3322	NASDAQ	ODP	Mon, Aug 1, 2005	283.80	283.80	277.00	279.10
3321	NASDAQ	ODP	Fri, Jul 29, 2005	282.00	284.50	281.50	283.80
3320	NASDAQ	ODP	Thu, Jul 28, 2005	283.90	286.20	281.70	282.00
3319	NASDAQ	ODP	Wed, Jul 27, 2005	285.30	285.70	280.70	282.30
3318	NASDAQ	ODP	Tue, Jul 26, 2005	280.50	286.40	278.50	285.20
3317	NASDAQ	ODP	Mon, Jul 25, 2005	284.00	288.60	280.30	281.30
3316	NASDAQ	ODP	Fri, Jul 22, 2005	279.00	289.50	278.00	280.60
3315	NASDAQ	ODP	Thu, Jul 21, 2005	280.00	282.50	269.00	276.50
3314	NASDAQ	ODP	Wed, Jul 20, 2005	248.70	249.70	245.50	248.00
3313	NASDAQ	ODP	Tue, Jul 19, 2005	246.80	249.80	246.00	249.70
3312	NASDAQ	ODP	Mon, Jul 18, 2005	248.00	251.00	245.80	246.30
3311	NASDAQ	ODP	Fri, Jul 15, 2005	243.40	248.30	240.00	246.80
3310	NASDAQ	ODP	Thu, Jul 14, 2005	240.80	245.00	240.80	243.40
3309	NASDAQ	ODP	Wed, Jul 13, 2005	238.90	241.30	238.90	240.10
3308	NASDAQ	ODP	Tue, Jul 12, 2005	241.90	242.50	239.10	239.20
3307	NASDAQ	ODP	Mon, Jul 11, 2005	232.60	242.90	231.00	241.40
3306	NASDAQ	ODP	Fri, Jul 8, 2005	229.90	233.40	229.50	232.40
3305	NASDAQ	ODP	Thu, Jul 7, 2005	225.00	232.50	223.00	229.90
3304	NASDAQ	ODP	Wed, Jul 6, 2005	229.30	231.90	228.60	230.00
3303	NASDAQ	ODP	Tue, Jul 5, 2005	225.00	229.90	224.70	229.10
3302	NASDAQ	ODP	Fri, Jul 1, 2005	229.70	229.70	224.60	226.70
3301	NASDAQ	ODP	Thu, Jun 30, 2005	230.70	231.40	228.00	228.40
3300	NASDAQ	ODP	Wed, Jun 29, 2005	230.40	231.40	228.40	229.10
3299	NASDAQ	ODP	Tue, Jun 28, 2005	222.00	230.40	222.00	230.40
3298	NASDAQ	ODP	Mon, Jun 27, 2005	221.50	224.10	217.00	220.60
3297	NASDAQ	ODP	Fri, Jun 24, 2005	223.80	224.80	221.30	222.50
3296	NASDAQ	ODP	Thu, Jun 23, 2005	222.00	228.40	222.00	222.80
3295	NASDAQ	ODP	Wed, Jun 22, 2005	225.10	225.70	219.90	220.70
3294	NASDAQ	ODP	Tue, Jun 21, 2005	225.00	225.80	222.30	223.60
3293	NASDAQ	ODP	Mon, Jun 20, 2005	224.70	227.10	224.60	225.90
3292	NASDAQ	ODP	Fri, Jun 17, 2005	226.00	226.70	223.50	226.00
3291	NASDAQ	ODP	Thu, Jun 16, 2005	224.00	224.70	222.20	223.40
3290	NASDAQ	ODP	Wed, Jun 15, 2005	223.50	224.40	220.40	223.00
3289	NASDAQ	ODP	Tue, Jun 14, 2005	219.70	222.50	219.20	222.50
3288	NASDAQ	ODP	Mon, Jun 13, 2005	220.00	223.50	219.50	220.80
3287	NASDAQ	ODP	Fri, Jun 10, 2005	217.50	221.10	217.00	220.90
3286	NASDAQ	ODP	Thu, Jun 9, 2005	214.00	217.80	213.50	217.40
3285	NASDAQ	ODP	Wed, Jun 8, 2005	220.50	220.50	213.90	214.00
3284	NASDAQ	ODP	Tue, Jun 7, 2005	221.50	224.00	219.90	220.50
3283	NASDAQ	ODP	Mon, Jun 6, 2005	214.50	225.00	214.50	222.90
3282	NASDAQ	ODP	Fri, Jun 3, 2005	206.70	215.80	206.20	214.50
3281	NASDAQ	ODP	Thu, Jun 2, 2005	203.10	208.90	202.60	208.60
3280	NASDAQ	ODP	Wed, Jun 1, 2005	197.00	206.40	197.00	203.00
3279	NASDAQ	ODP	Tue, May 31, 2005	196.00	198.80	195.90	197.20
3278	NASDAQ	ODP	Fri, May 27, 2005	198.20	200.70	197.90	198.60
3277	NASDAQ	ODP	Thu, May 26, 2005	200.70	202.00	197.30	197.50
3276	NASDAQ	ODP	Wed, May 25, 2005	200.90	202.50	200.10	200.80
3275	NASDAQ	ODP	Tue, May 24, 2005	203.20	204.00	201.00	202.00
3274	NASDAQ	ODP	Mon, May 23, 2005	201.90	203.70	201.20	202.80
3273	NASDAQ	ODP	Fri, May 20, 2005	207.00	207.40	202.20	202.50
3272	NASDAQ	ODP	Thu, May 19, 2005	199.10	206.50	198.60	206.00
3271	NASDAQ	ODP	Wed, May 18, 2005	197.40	200.60	197.30	199.00
3270	NASDAQ	ODP	Tue, May 17, 2005	196.50	201.50	196.40	197.00
3269	NASDAQ	ODP	Mon, May 16, 2005	194.40	195.50	193.80	195.20
3268	NASDAQ	ODP	Fri, May 13, 2005	195.30	198.50	190.50	194.40
3267	NASDAQ	ODP	Thu, May 12, 2005	199.00	205.40	194.60	195.30
3266	NASDAQ	ODP	Wed, May 11, 2005	199.50	200.30	196.30	199.80
3265	NASDAQ	ODP	Tue, May 10, 2005	202.10	202.50	197.60	198.60
3264	NASDAQ	ODP	Mon, May 9, 2005	199.70	204.00	199.70	203.80
3263	NASDAQ	ODP	Fri, May 6, 2005	201.00	202.80	198.70	199.20
3262	NASDAQ	ODP	Thu, May 5, 2005	200.60	201.90	199.30	200.50
3261	NASDAQ	ODP	Wed, May 4, 2005	198.50	200.40	196.70	200.20
3260	NASDAQ	ODP	Tue, May 3, 2005	198.00	200.30	196.50	197.70
3259	NASDAQ	ODP	Mon, May 2, 2005	200.00	200.50	195.80	197.70
3258	NASDAQ	ODP	Fri, Apr 29, 2005	196.30	196.70	185.90	195.80
3257	NASDAQ	ODP	Thu, Apr 28, 2005	199.50	200.00	195.00	196.30
3256	NASDAQ	ODP	Wed, Apr 27, 2005	200.00	200.30	198.00	199.60
3255	NASDAQ	ODP	Tue, Apr 26, 2005	203.50	205.80	200.90	201.10
3254	NASDAQ	ODP	Mon, Apr 25, 2005	202.80	206.20	201.20	204.50
3253	NASDAQ	ODP	Fri, Apr 22, 2005	209.50	223.40	199.50	203.00
3252	NASDAQ	ODP	Thu, Apr 21, 2005	209.00	215.70	201.40	213.90
3251	NASDAQ	ODP	Wed, Apr 20, 2005	218.00	219.80	212.20	215.40
3250	NASDAQ	ODP	Tue, Apr 19, 2005	216.50	219.40	215.20	219.30
3249	NASDAQ	ODP	Mon, Apr 18, 2005	211.00	218.50	210.40	215.20
3248	NASDAQ	ODP	Fri, Apr 15, 2005	216.40	216.50	207.20	210.40
3247	NASDAQ	ODP	Thu, Apr 14, 2005	217.00	218.30	216.00	216.50
3246	NASDAQ	ODP	Wed, Apr 13, 2005	219.70	220.80	215.70	216.30
3245	NASDAQ	ODP	Tue, Apr 12, 2005	216.50	220.10	216.00	219.50
3244	NASDAQ	ODP	Mon, Apr 11, 2005	220.50	222.70	217.30	218.10
3243	NASDAQ	ODP	Fri, Apr 8, 2005	221.00	222.30	219.00	219.20
3242	NASDAQ	ODP	Thu, Apr 7, 2005	220.50	221.20	217.50	220.00
3241	NASDAQ	ODP	Wed, Apr 6, 2005	223.50	224.50	220.50	221.30
3240	NASDAQ	ODP	Tue, Apr 5, 2005	221.80	227.20	221.10	222.50
3239	NASDAQ	ODP	Mon, Apr 4, 2005	220.70	222.00	219.80	221.20
3238	NASDAQ	ODP	Fri, Apr 1, 2005	222.50	223.50	216.90	220.00
3237	NASDAQ	ODP	Thu, Mar 31, 2005	224.70	225.00	220.00	221.80
3236	NASDAQ	ODP	Wed, Mar 30, 2005	220.00	224.50	219.90	224.00
3235	NASDAQ	ODP	Tue, Mar 29, 2005	225.50	227.00	220.80	221.80
3234	NASDAQ	ODP	Mon, Mar 28, 2005	225.00	227.50	224.10	225.80
3233	NASDAQ	ODP	Thu, Mar 24, 2005	225.00	226.50	223.30	224.50
3232	NASDAQ	ODP	Wed, Mar 23, 2005	228.00	229.50	224.60	225.70
3231	NASDAQ	ODP	Tue, Mar 22, 2005	228.00	229.80	226.00	227.80
3230	NASDAQ	ODP	Mon, Mar 21, 2005	228.00	229.10	225.80	228.00
3229	NASDAQ	ODP	Fri, Mar 18, 2005	228.50	237.00	226.30	228.50
3228	NASDAQ	ODP	Thu, Mar 17, 2005	221.10	225.00	220.50	224.50
3227	NASDAQ	ODP	Wed, Mar 16, 2005	217.10	222.40	216.60	221.60
3226	NASDAQ	ODP	Tue, Mar 15, 2005	208.40	217.30	206.80	217.00
3225	NASDAQ	ODP	Mon, Mar 14, 2005	205.00	214.60	201.00	207.50
3224	NASDAQ	ODP	Fri, Mar 11, 2005	190.00	193.50	188.90	191.90
3223	NASDAQ	ODP	Thu, Mar 10, 2005	192.40	192.80	188.90	191.00
3222	NASDAQ	ODP	Wed, Mar 9, 2005	191.50	192.90	190.70	191.50
3221	NASDAQ	ODP	Tue, Mar 8, 2005	192.50	193.60	191.40	192.00
3220	NASDAQ	ODP	Mon, Mar 7, 2005	195.00	195.50	192.90	194.20
3219	NASDAQ	ODP	Fri, Mar 4, 2005	193.20	195.60	192.30	195.10
3218	NASDAQ	ODP	Thu, Mar 3, 2005	196.00	196.00	192.10	193.20
3217	NASDAQ	ODP	Wed, Mar 2, 2005	195.50	196.90	194.30	194.70
3216	NASDAQ	ODP	Tue, Mar 1, 2005	193.50	197.10	192.90	196.20
3215	NASDAQ	ODP	Mon, Feb 28, 2005	190.50	192.50	189.30	192.50
3214	NASDAQ	ODP	Fri, Feb 25, 2005	189.50	190.20	188.70	190.20
3213	NASDAQ	ODP	Thu, Feb 24, 2005	187.50	189.50	187.00	189.40
3212	NASDAQ	ODP	Wed, Feb 23, 2005	188.40	188.80	186.40	187.10
3211	NASDAQ	ODP	Tue, Feb 22, 2005	186.90	189.00	186.00	187.80
3210	NASDAQ	ODP	Fri, Feb 18, 2005	187.00	187.70	186.40	186.90
3209	NASDAQ	ODP	Thu, Feb 17, 2005	187.50	188.30	185.70	186.30
3208	NASDAQ	ODP	Wed, Feb 16, 2005	187.40	189.00	187.30	187.30
3207	NASDAQ	ODP	Tue, Feb 15, 2005	184.80	187.50	184.30	187.40
3206	NASDAQ	ODP	Mon, Feb 14, 2005	181.40	185.50	181.00	184.30
3205	NASDAQ	ODP	Fri, Feb 11, 2005	181.50	182.70	179.00	181.90
3204	NASDAQ	ODP	Thu, Feb 10, 2005	182.00	186.10	180.20	182.50
3203	NASDAQ	ODP	Wed, Feb 9, 2005	176.10	178.00	173.50	175.20
3202	NASDAQ	ODP	Tue, Feb 8, 2005	180.50	181.20	178.00	178.20
3201	NASDAQ	ODP	Mon, Feb 7, 2005	180.00	181.80	179.60	181.20
3200	NASDAQ	ODP	Fri, Feb 4, 2005	177.50	179.30	176.90	178.80
3199	NASDAQ	ODP	Thu, Feb 3, 2005	176.70	178.00	174.80	177.80
3198	NASDAQ	ODP	Wed, Feb 2, 2005	177.10	177.50	175.40	177.00
3197	NASDAQ	ODP	Tue, Feb 1, 2005	173.00	177.40	173.00	176.10
3196	NASDAQ	ODP	Mon, Jan 31, 2005	171.00	173.50	171.00	172.90
3195	NASDAQ	ODP	Fri, Jan 28, 2005	171.00	171.40	168.70	169.50
3194	NASDAQ	ODP	Thu, Jan 27, 2005	171.70	172.60	170.50	170.90
3193	NASDAQ	ODP	Wed, Jan 26, 2005	170.00	171.90	169.70	171.80
3192	NASDAQ	ODP	Tue, Jan 25, 2005	169.90	170.90	168.50	169.70
3191	NASDAQ	ODP	Mon, Jan 24, 2005	169.30	172.10	167.80	170.00
3190	NASDAQ	ODP	Fri, Jan 21, 2005	172.30	172.40	168.50	169.50
3189	NASDAQ	ODP	Thu, Jan 20, 2005	172.50	174.00	171.00	171.10
3188	NASDAQ	ODP	Wed, Jan 19, 2005	174.10	174.50	172.90	173.30
3187	NASDAQ	ODP	Tue, Jan 18, 2005	172.30	174.50	171.30	173.90
3186	NASDAQ	ODP	Fri, Jan 14, 2005	170.80	172.40	170.50	172.30
3185	NASDAQ	ODP	Thu, Jan 13, 2005	170.50	171.50	168.70	170.00
3184	NASDAQ	ODP	Wed, Jan 12, 2005	170.00	172.00	169.30	170.50
3183	NASDAQ	ODP	Tue, Jan 11, 2005	167.50	170.70	167.50	170.00
3182	NASDAQ	ODP	Mon, Jan 10, 2005	167.00	168.40	165.00	166.30
3181	NASDAQ	ODP	Fri, Jan 7, 2005	166.00	169.00	165.00	167.40
3180	NASDAQ	ODP	Thu, Jan 6, 2005	165.80	167.60	165.20	166.60
3179	NASDAQ	ODP	Wed, Jan 5, 2005	168.30	168.50	165.90	166.10
3178	NASDAQ	ODP	Tue, Jan 4, 2005	171.90	173.10	168.20	168.20
3177	NASDAQ	ODP	Mon, Jan 3, 2005	173.80	175.40	171.20	172.00
3176	NASDAQ	ODP	Fri, Dec 31, 2004	173.80	174.70	172.20	173.60
3175	NASDAQ	ODP	Thu, Dec 30, 2004	172.80	174.20	172.40	173.90
3174	NASDAQ	ODP	Wed, Dec 29, 2004	172.50	173.30	171.50	172.80
3173	NASDAQ	ODP	Tue, Dec 28, 2004	170.00	172.50	169.60	172.00
3172	NASDAQ	ODP	Mon, Dec 27, 2004	173.80	174.00	169.70	170.00
3171	NASDAQ	ODP	Thu, Dec 23, 2004	173.50	173.80	171.20	172.40
3170	NASDAQ	ODP	Wed, Dec 22, 2004	172.50	173.40	171.30	172.90
3169	NASDAQ	ODP	Tue, Dec 21, 2004	170.50	172.60	170.00	172.20
3168	NASDAQ	ODP	Mon, Dec 20, 2004	171.50	172.70	168.80	170.10
3167	NASDAQ	ODP	Fri, Dec 17, 2004	171.00	172.90	170.40	171.30
3166	NASDAQ	ODP	Thu, Dec 16, 2004	172.50	173.10	171.00	172.00
3165	NASDAQ	ODP	Wed, Dec 15, 2004	169.50	172.60	169.40	172.50
3164	NASDAQ	ODP	Tue, Dec 14, 2004	167.70	170.90	167.00	170.20
3163	NASDAQ	ODP	Mon, Dec 13, 2004	168.70	169.00	166.70	168.70
3162	NASDAQ	ODP	Fri, Dec 10, 2004	166.90	168.50	165.90	168.00
3161	NASDAQ	ODP	Thu, Dec 9, 2004	165.50	167.80	165.30	167.00
3160	NASDAQ	ODP	Wed, Dec 8, 2004	165.00	166.70	165.00	166.00
3159	NASDAQ	ODP	Tue, Dec 7, 2004	166.50	166.80	164.30	165.00
3158	NASDAQ	ODP	Mon, Dec 6, 2004	167.40	168.00	164.90	166.50
3157	NASDAQ	ODP	Fri, Dec 3, 2004	166.50	167.50	164.80	167.30
3156	NASDAQ	ODP	Thu, Dec 2, 2004	166.00	167.30	163.60	167.10
3155	NASDAQ	ODP	Wed, Dec 1, 2004	166.00	167.40	164.70	166.00
3154	NASDAQ	ODP	Tue, Nov 30, 2004	165.00	165.90	163.60	164.00
3153	NASDAQ	ODP	Mon, Nov 29, 2004	168.50	169.00	165.50	166.70
3152	NASDAQ	ODP	Fri, Nov 26, 2004	166.50	168.20	166.50	168.00
3151	NASDAQ	ODP	Wed, Nov 24, 2004	166.20	167.50	165.60	167.00
3150	NASDAQ	ODP	Tue, Nov 23, 2004	162.80	165.00	162.30	164.50
3149	NASDAQ	ODP	Mon, Nov 22, 2004	163.10	164.30	161.40	162.30
3148	NASDAQ	ODP	Fri, Nov 19, 2004	164.00	164.00	161.90	162.60
3147	NASDAQ	ODP	Thu, Nov 18, 2004	165.50	165.50	163.60	164.20
3146	NASDAQ	ODP	Wed, Nov 17, 2004	168.00	169.10	165.00	165.50
3145	NASDAQ	ODP	Tue, Nov 16, 2004	170.50	170.50	166.50	166.50
3144	NASDAQ	ODP	Mon, Nov 15, 2004	171.50	173.20	169.50	171.60
3143	NASDAQ	ODP	Fri, Nov 12, 2004	168.70	171.20	168.00	170.50
3142	NASDAQ	ODP	Thu, Nov 11, 2004	171.00	171.00	168.80	168.90
3141	NASDAQ	ODP	Wed, Nov 10, 2004	168.00	171.50	167.50	170.90
3140	NASDAQ	ODP	Tue, Nov 9, 2004	167.50	169.00	166.30	167.60
3139	NASDAQ	ODP	Mon, Nov 8, 2004	172.00	172.40	167.60	168.30
3138	NASDAQ	ODP	Fri, Nov 5, 2004	167.70	171.70	167.60	171.50
3137	NASDAQ	ODP	Thu, Nov 4, 2004	164.00	166.90	161.70	166.70
3136	NASDAQ	ODP	Wed, Nov 3, 2004	164.30	165.10	163.50	164.50
3135	NASDAQ	ODP	Tue, Nov 2, 2004	162.00	163.90	161.50	162.70
3134	NASDAQ	ODP	Mon, Nov 1, 2004	161.20	163.60	161.10	162.10
3133	NASDAQ	ODP	Fri, Oct 29, 2004	162.20	162.50	159.80	161.90
3132	NASDAQ	ODP	Thu, Oct 28, 2004	159.20	162.80	158.00	162.70
3131	NASDAQ	ODP	Wed, Oct 27, 2004	156.80	159.00	155.60	158.50
3130	NASDAQ	ODP	Tue, Oct 26, 2004	155.80	157.90	155.10	157.90
3129	NASDAQ	ODP	Mon, Oct 25, 2004	155.00	155.80	152.90	155.00
3128	NASDAQ	ODP	Fri, Oct 22, 2004	154.00	157.00	153.80	154.90
3127	NASDAQ	ODP	Thu, Oct 21, 2004	151.00	154.40	149.10	153.00
3126	NASDAQ	ODP	Wed, Oct 20, 2004	144.00	151.00	141.50	150.70
3125	NASDAQ	ODP	Tue, Oct 19, 2004	144.50	146.80	138.70	141.20
3124	NASDAQ	ODP	Mon, Oct 18, 2004	143.50	145.70	142.80	143.50
3123	NASDAQ	ODP	Fri, Oct 15, 2004	144.00	144.90	142.90	143.90
3122	NASDAQ	ODP	Thu, Oct 14, 2004	146.50	146.50	143.00	143.20
3121	NASDAQ	ODP	Wed, Oct 13, 2004	148.50	148.80	142.70	143.60
3120	NASDAQ	ODP	Tue, Oct 12, 2004	146.80	146.80	143.00	145.20
3119	NASDAQ	ODP	Mon, Oct 11, 2004	147.00	149.20	146.20	146.80
3118	NASDAQ	ODP	Fri, Oct 8, 2004	148.90	149.90	146.50	147.40
3117	NASDAQ	ODP	Thu, Oct 7, 2004	151.50	152.00	148.70	148.90
3116	NASDAQ	ODP	Wed, Oct 6, 2004	152.20	152.60	150.30	151.00
3115	NASDAQ	ODP	Tue, Oct 5, 2004	151.40	153.10	149.40	152.60
3114	NASDAQ	ODP	Mon, Oct 4, 2004	152.70	153.70	151.30	151.40
3113	NASDAQ	ODP	Fri, Oct 1, 2004	151.00	152.30	150.30	150.80
3112	NASDAQ	ODP	Thu, Sep 30, 2004	150.20	151.00	149.70	150.30
3111	NASDAQ	ODP	Wed, Sep 29, 2004	150.00	150.30	149.30	150.00
3110	NASDAQ	ODP	Tue, Sep 28, 2004	149.90	150.40	147.10	149.90
3109	NASDAQ	ODP	Mon, Sep 27, 2004	149.00	150.70	148.60	150.00
3108	NASDAQ	ODP	Fri, Sep 24, 2004	149.00	149.80	148.50	149.00
3107	NASDAQ	ODP	Thu, Sep 23, 2004	149.20	149.90	148.80	149.20
3106	NASDAQ	ODP	Wed, Sep 22, 2004	148.50	149.40	148.50	148.90
3105	NASDAQ	ODP	Tue, Sep 21, 2004	149.80	150.00	148.40	148.50
3104	NASDAQ	ODP	Mon, Sep 20, 2004	149.20	150.00	148.80	148.90
3103	NASDAQ	ODP	Fri, Sep 17, 2004	150.00	150.20	149.00	149.10
3102	NASDAQ	ODP	Thu, Sep 16, 2004	152.50	152.50	147.60	149.70
3101	NASDAQ	ODP	Wed, Sep 15, 2004	150.50	151.40	146.90	147.20
3100	NASDAQ	ODP	Tue, Sep 14, 2004	147.50	152.80	146.90	151.00
3099	NASDAQ	ODP	Mon, Sep 13, 2004	157.80	162.80	156.80	162.00
3098	NASDAQ	ODP	Fri, Sep 10, 2004	153.40	157.80	152.40	157.40
3097	NASDAQ	ODP	Thu, Sep 9, 2004	157.80	157.80	152.50	153.00
3096	NASDAQ	ODP	Wed, Sep 8, 2004	160.30	161.50	156.90	157.40
3095	NASDAQ	ODP	Tue, Sep 7, 2004	159.50	161.50	159.50	160.80
3094	NASDAQ	ODP	Fri, Sep 3, 2004	162.80	162.90	159.10	159.50
3093	NASDAQ	ODP	Thu, Sep 2, 2004	158.10	162.00	157.30	162.00
3092	NASDAQ	ODP	Wed, Sep 1, 2004	159.70	160.30	157.00	157.70
3091	NASDAQ	ODP	Tue, Aug 31, 2004	162.00	163.90	160.00	160.10
3090	NASDAQ	ODP	Mon, Aug 30, 2004	163.30	164.90	162.30	162.50
3089	NASDAQ	ODP	Fri, Aug 27, 2004	163.50	165.30	163.30	164.50
3088	NASDAQ	ODP	Thu, Aug 26, 2004	162.40	164.20	161.70	164.00
3087	NASDAQ	ODP	Wed, Aug 25, 2004	160.40	162.70	159.00	162.40
3086	NASDAQ	ODP	Tue, Aug 24, 2004	160.00	161.70	159.70	160.30
3085	NASDAQ	ODP	Mon, Aug 23, 2004	162.30	162.30	158.90	159.40
3084	NASDAQ	ODP	Fri, Aug 20, 2004	162.00	163.30	161.40	162.30
3083	NASDAQ	ODP	Thu, Aug 19, 2004	162.10	163.50	161.30	162.50
3082	NASDAQ	ODP	Wed, Aug 18, 2004	159.80	163.00	159.00	162.70
3081	NASDAQ	ODP	Tue, Aug 17, 2004	156.00	160.80	156.00	159.20
3080	NASDAQ	ODP	Mon, Aug 16, 2004	154.30	157.20	154.30	155.30
3079	NASDAQ	ODP	Fri, Aug 13, 2004	151.00	153.80	150.70	153.40
3078	NASDAQ	ODP	Thu, Aug 12, 2004	154.50	155.00	150.80	150.90
3077	NASDAQ	ODP	Wed, Aug 11, 2004	158.30	158.30	154.60	155.30
3076	NASDAQ	ODP	Tue, Aug 10, 2004	157.80	160.00	157.00	158.40
3075	NASDAQ	ODP	Mon, Aug 9, 2004	156.50	158.30	155.00	157.80
3074	NASDAQ	ODP	Fri, Aug 6, 2004	159.10	159.10	153.90	154.60
3073	NASDAQ	ODP	Thu, Aug 5, 2004	162.00	162.00	157.60	159.50
3072	NASDAQ	ODP	Wed, Aug 4, 2004	162.50	163.60	161.70	162.00
3071	NASDAQ	ODP	Tue, Aug 3, 2004	166.80	166.80	163.30	163.30
3070	NASDAQ	ODP	Mon, Aug 2, 2004	164.20	167.50	164.20	166.50
3069	NASDAQ	ODP	Fri, Jul 30, 2004	164.80	165.90	163.40	164.00
3068	NASDAQ	ODP	Thu, Jul 29, 2004	164.30	166.40	164.20	164.70
3067	NASDAQ	ODP	Wed, Jul 28, 2004	162.90	165.10	161.20	164.20
3066	NASDAQ	ODP	Tue, Jul 27, 2004	162.30	163.90	160.60	162.70
3065	NASDAQ	ODP	Mon, Jul 26, 2004	166.50	167.70	161.00	162.60
3064	NASDAQ	ODP	Fri, Jul 23, 2004	165.00	167.40	162.00	166.90
3063	NASDAQ	ODP	Thu, Jul 22, 2004	154.00	167.00	150.70	165.30
3062	NASDAQ	ODP	Wed, Jul 21, 2004	180.00	180.00	175.10	175.10
3061	NASDAQ	ODP	Tue, Jul 20, 2004	176.30	180.80	176.30	178.60
3060	NASDAQ	ODP	Mon, Jul 19, 2004	175.30	177.50	174.70	175.60
3059	NASDAQ	ODP	Fri, Jul 16, 2004	181.30	181.70	175.00	175.30
3058	NASDAQ	ODP	Thu, Jul 15, 2004	182.90	184.10	180.80	181.20
3057	NASDAQ	ODP	Wed, Jul 14, 2004	182.00	183.00	181.10	181.90
3056	NASDAQ	ODP	Tue, Jul 13, 2004	183.20	185.00	182.50	184.50
3055	NASDAQ	ODP	Mon, Jul 12, 2004	182.90	185.00	181.50	183.90
3054	NASDAQ	ODP	Fri, Jul 9, 2004	180.40	182.60	179.50	182.00
3053	NASDAQ	ODP	Thu, Jul 8, 2004	179.70	181.30	176.70	180.30
3052	NASDAQ	ODP	Wed, Jul 7, 2004	180.00	182.20	178.90	181.20
3051	NASDAQ	ODP	Tue, Jul 6, 2004	182.20	182.20	179.10	181.40
3050	NASDAQ	ODP	Fri, Jul 2, 2004	183.30	184.10	181.40	182.30
3049	NASDAQ	ODP	Thu, Jul 1, 2004	177.60	184.40	177.40	183.30
3048	NASDAQ	ODP	Wed, Jun 30, 2004	179.90	180.10	176.00	179.10
3047	NASDAQ	ODP	Tue, Jun 29, 2004	182.10	184.00	179.50	179.60
3046	NASDAQ	ODP	Mon, Jun 28, 2004	180.00	186.60	179.90	181.70
3045	NASDAQ	ODP	Fri, Jun 25, 2004	178.80	179.60	178.30	179.50
3044	NASDAQ	ODP	Thu, Jun 24, 2004	177.90	179.50	177.80	178.40
3043	NASDAQ	ODP	Wed, Jun 23, 2004	178.90	179.70	177.00	178.90
3042	NASDAQ	ODP	Tue, Jun 22, 2004	179.30	179.30	175.50	178.20
3041	NASDAQ	ODP	Mon, Jun 21, 2004	179.70	180.90	178.20	178.90
3040	NASDAQ	ODP	Fri, Jun 18, 2004	179.40	181.00	178.60	179.70
3039	NASDAQ	ODP	Thu, Jun 17, 2004	178.40	179.90	177.50	179.40
3038	NASDAQ	ODP	Wed, Jun 16, 2004	176.60	178.70	175.70	178.20
3037	NASDAQ	ODP	Tue, Jun 15, 2004	177.20	178.60	176.50	177.60
3036	NASDAQ	ODP	Mon, Jun 14, 2004	179.10	180.00	174.90	176.40
3035	NASDAQ	ODP	Thu, Jun 10, 2004	177.30	180.00	177.10	179.10
3034	NASDAQ	ODP	Wed, Jun 9, 2004	178.00	178.60	175.00	175.10
3033	NASDAQ	ODP	Tue, Jun 8, 2004	176.30	178.90	175.80	178.90
3032	NASDAQ	ODP	Mon, Jun 7, 2004	175.00	176.20	173.50	176.20
3031	NASDAQ	ODP	Fri, Jun 4, 2004	166.50	174.90	165.30	174.20
3030	NASDAQ	ODP	Thu, Jun 3, 2004	166.30	168.00	164.70	165.00
3029	NASDAQ	ODP	Wed, Jun 2, 2004	166.70	168.50	165.20	167.90
3028	NASDAQ	ODP	Tue, Jun 1, 2004	163.50	166.40	162.50	166.20
3027	NASDAQ	ODP	Fri, May 28, 2004	162.10	164.10	161.50	163.40
3026	NASDAQ	ODP	Thu, May 27, 2004	161.70	163.70	160.70	162.80
3025	NASDAQ	ODP	Wed, May 26, 2004	164.60	164.60	160.50	161.40
3024	NASDAQ	ODP	Tue, May 25, 2004	162.40	164.90	161.90	164.60
3023	NASDAQ	ODP	Mon, May 24, 2004	162.60	164.20	161.90	162.20
3022	NASDAQ	ODP	Fri, May 21, 2004	160.00	163.70	158.50	162.40
3021	NASDAQ	ODP	Thu, May 20, 2004	162.40	163.50	159.50	160.60
3020	NASDAQ	ODP	Wed, May 19, 2004	163.60	165.00	162.20	162.30
3019	NASDAQ	ODP	Tue, May 18, 2004	161.90	166.50	161.30	163.60
3018	NASDAQ	ODP	Mon, May 17, 2004	162.40	164.30	160.00	161.90
3017	NASDAQ	ODP	Fri, May 14, 2004	164.00	166.40	161.80	163.00
3016	NASDAQ	ODP	Thu, May 13, 2004	166.30	166.40	163.00	164.80
3015	NASDAQ	ODP	Wed, May 12, 2004	168.00	168.00	161.60	166.30
3014	NASDAQ	ODP	Tue, May 11, 2004	166.10	168.00	164.50	166.90
3013	NASDAQ	ODP	Mon, May 10, 2004	169.10	169.20	164.40	166.10
3012	NASDAQ	ODP	Fri, May 7, 2004	172.10	173.80	168.90	169.60
3011	NASDAQ	ODP	Thu, May 6, 2004	172.50	174.80	170.30	172.20
3010	NASDAQ	ODP	Wed, May 5, 2004	176.50	177.50	173.50	174.00
3009	NASDAQ	ODP	Tue, May 4, 2004	174.40	179.70	172.80	176.80
3008	NASDAQ	ODP	Mon, May 3, 2004	175.10	176.00	172.10	175.00
3007	NASDAQ	ODP	Fri, Apr 30, 2004	174.90	176.00	172.40	175.10
3006	NASDAQ	ODP	Thu, Apr 29, 2004	175.80	176.00	171.80	174.90
3005	NASDAQ	ODP	Wed, Apr 28, 2004	179.50	179.50	175.70	176.30
3004	NASDAQ	ODP	Tue, Apr 27, 2004	180.00	181.90	178.60	179.70
3003	NASDAQ	ODP	Mon, Apr 26, 2004	179.80	182.90	177.50	179.00
3002	NASDAQ	ODP	Fri, Apr 23, 2004	184.50	184.90	177.50	178.00
3001	NASDAQ	ODP	Thu, Apr 22, 2004	190.00	190.10	180.60	184.50
3000	NASDAQ	ODP	Wed, Apr 21, 2004	189.00	192.00	186.00	192.00
2999	NASDAQ	ODP	Tue, Apr 20, 2004	187.00	189.40	187.00	189.00
2998	NASDAQ	ODP	Mon, Apr 19, 2004	192.00	192.40	187.60	187.90
2997	NASDAQ	ODP	Fri, Apr 16, 2004	188.50	193.00	187.70	192.50
2996	NASDAQ	ODP	Thu, Apr 15, 2004	185.50	187.10	185.00	186.00
2995	NASDAQ	ODP	Wed, Apr 14, 2004	187.00	187.20	182.80	183.90
2994	NASDAQ	ODP	Tue, Apr 13, 2004	191.30	191.40	186.90	187.00
2993	NASDAQ	ODP	Mon, Apr 12, 2004	191.90	192.50	190.80	191.30
2992	NASDAQ	ODP	Thu, Apr 8, 2004	192.90	193.30	190.80	191.50
2991	NASDAQ	ODP	Wed, Apr 7, 2004	193.10	193.30	190.60	191.90
2990	NASDAQ	ODP	Tue, Apr 6, 2004	194.10	194.20	192.60	194.10
2989	NASDAQ	ODP	Mon, Apr 5, 2004	192.00	195.00	191.40	194.50
2988	NASDAQ	ODP	Fri, Apr 2, 2004	190.00	191.70	189.50	190.80
2987	NASDAQ	ODP	Thu, Apr 1, 2004	188.70	189.90	187.40	188.50
2986	NASDAQ	ODP	Wed, Mar 31, 2004	188.00	189.00	185.20	188.20
2985	NASDAQ	ODP	Tue, Mar 30, 2004	187.80	188.50	183.90	188.40
2984	NASDAQ	ODP	Mon, Mar 29, 2004	183.50	189.00	183.50	188.60
2983	NASDAQ	ODP	Fri, Mar 26, 2004	175.50	181.80	174.90	181.50
2982	NASDAQ	ODP	Thu, Mar 25, 2004	171.70	176.10	171.70	175.50
2981	NASDAQ	ODP	Wed, Mar 24, 2004	171.00	171.70	167.60	171.50
2980	NASDAQ	ODP	Tue, Mar 23, 2004	174.00	175.10	171.20	171.90
2979	NASDAQ	ODP	Mon, Mar 22, 2004	174.00	174.50	172.10	173.70
2978	NASDAQ	ODP	Fri, Mar 19, 2004	177.00	177.80	174.50	175.10
2977	NASDAQ	ODP	Thu, Mar 18, 2004	176.90	179.60	172.40	178.60
2976	NASDAQ	ODP	Wed, Mar 17, 2004	174.50	177.50	174.40	176.90
2975	NASDAQ	ODP	Tue, Mar 16, 2004	169.40	171.90	169.40	170.30
2974	NASDAQ	ODP	Mon, Mar 15, 2004	174.30	174.30	169.60	169.80
2973	NASDAQ	ODP	Fri, Mar 12, 2004	172.60	174.90	172.40	174.20
2972	NASDAQ	ODP	Thu, Mar 11, 2004	172.50	173.60	170.70	172.50
2971	NASDAQ	ODP	Wed, Mar 10, 2004	172.20	174.20	169.70	172.50
2970	NASDAQ	ODP	Tue, Mar 9, 2004	174.70	174.70	172.20	173.00
2969	NASDAQ	ODP	Mon, Mar 8, 2004	178.30	178.70	174.40	174.70
2968	NASDAQ	ODP	Fri, Mar 5, 2004	177.00	179.70	176.50	178.20
2967	NASDAQ	ODP	Thu, Mar 4, 2004	179.40	179.40	175.00	179.00
2966	NASDAQ	ODP	Wed, Mar 3, 2004	178.40	179.50	176.40	179.40
2965	NASDAQ	ODP	Tue, Mar 2, 2004	178.00	179.70	177.00	178.40
2964	NASDAQ	ODP	Mon, Mar 1, 2004	175.30	179.60	174.80	179.10
2963	NASDAQ	ODP	Fri, Feb 27, 2004	166.80	175.90	166.80	174.30
2962	NASDAQ	ODP	Thu, Feb 26, 2004	170.00	173.20	170.00	172.40
2961	NASDAQ	ODP	Wed, Feb 25, 2004	171.00	172.40	169.70	172.00
2960	NASDAQ	ODP	Tue, Feb 24, 2004	173.80	174.50	172.50	172.50
2959	NASDAQ	ODP	Mon, Feb 23, 2004	179.00	179.00	173.70	174.50
2958	NASDAQ	ODP	Fri, Feb 20, 2004	177.50	180.00	176.20	179.30
2957	NASDAQ	ODP	Thu, Feb 19, 2004	178.50	179.90	176.00	176.60
2956	NASDAQ	ODP	Wed, Feb 18, 2004	174.50	177.30	173.60	176.20
2955	NASDAQ	ODP	Tue, Feb 17, 2004	173.80	177.30	173.50	175.70
2954	NASDAQ	ODP	Fri, Feb 13, 2004	171.20	173.70	168.50	173.00
2953	NASDAQ	ODP	Thu, Feb 12, 2004	170.50	173.10	169.50	171.90
2952	NASDAQ	ODP	Wed, Feb 11, 2004	173.00	177.80	168.80	171.70
2951	NASDAQ	ODP	Tue, Feb 10, 2004	169.50	170.00	165.30	167.00
2950	NASDAQ	ODP	Mon, Feb 9, 2004	162.20	170.70	161.80	169.50
2949	NASDAQ	ODP	Fri, Feb 6, 2004	158.30	161.10	158.30	159.90
2948	NASDAQ	ODP	Thu, Feb 5, 2004	156.70	159.10	156.70	158.30
2947	NASDAQ	ODP	Wed, Feb 4, 2004	157.50	159.00	157.00	157.10
2946	NASDAQ	ODP	Tue, Feb 3, 2004	160.00	160.90	158.70	159.00
2945	NASDAQ	ODP	Mon, Feb 2, 2004	159.20	162.40	158.30	160.50
2944	NASDAQ	ODP	Fri, Jan 30, 2004	159.50	161.40	158.70	159.50
2943	NASDAQ	ODP	Thu, Jan 29, 2004	164.00	164.00	160.50	163.10
2942	NASDAQ	ODP	Wed, Jan 28, 2004	163.00	163.30	159.30	160.20
2941	NASDAQ	ODP	Tue, Jan 27, 2004	164.00	164.50	162.50	163.10
2940	NASDAQ	ODP	Mon, Jan 26, 2004	163.00	164.80	163.00	164.20
2939	NASDAQ	ODP	Fri, Jan 23, 2004	159.40	164.80	159.40	163.60
2938	NASDAQ	ODP	Thu, Jan 22, 2004	160.00	160.50	159.20	159.40
2937	NASDAQ	ODP	Wed, Jan 21, 2004	159.40	161.30	159.00	160.60
2936	NASDAQ	ODP	Tue, Jan 20, 2004	160.00	160.50	158.00	160.50
2935	NASDAQ	ODP	Fri, Jan 16, 2004	161.30	161.90	159.60	160.20
2934	NASDAQ	ODP	Thu, Jan 15, 2004	158.90	161.40	155.90	160.80
2933	NASDAQ	ODP	Wed, Jan 14, 2004	158.70	159.60	157.30	158.90
2932	NASDAQ	ODP	Tue, Jan 13, 2004	158.00	158.80	156.00	158.70
2931	NASDAQ	ODP	Mon, Jan 12, 2004	155.10	157.30	154.50	156.70
2930	NASDAQ	ODP	Fri, Jan 9, 2004	159.90	159.90	154.30	155.10
2929	NASDAQ	ODP	Thu, Jan 8, 2004	158.10	159.30	156.50	157.30
2928	NASDAQ	ODP	Wed, Jan 7, 2004	164.00	164.00	157.90	158.10
2927	NASDAQ	ODP	Tue, Jan 6, 2004	162.50	164.60	162.10	164.30
2926	NASDAQ	ODP	Mon, Jan 5, 2004	163.90	166.00	162.90	163.60
2925	NASDAQ	ODP	Fri, Jan 2, 2004	167.50	168.00	163.40	164.00
2924	NASDAQ	ODP	Wed, Dec 31, 2003	167.70	167.80	165.20	167.10
2923	NASDAQ	ODP	Tue, Dec 30, 2003	166.00	167.40	165.00	166.90
2922	NASDAQ	ODP	Mon, Dec 29, 2003	163.30	167.10	163.30	166.90
2921	NASDAQ	ODP	Fri, Dec 26, 2003	164.20	166.40	164.00	165.10
2920	NASDAQ	ODP	Wed, Dec 24, 2003	166.00	166.20	164.50	164.70
2919	NASDAQ	ODP	Tue, Dec 23, 2003	163.30	166.20	162.70	166.00
2918	NASDAQ	ODP	Mon, Dec 22, 2003	163.50	164.60	161.40	163.20
2917	NASDAQ	ODP	Fri, Dec 19, 2003	167.50	167.50	162.50	163.50
2916	NASDAQ	ODP	Thu, Dec 18, 2003	162.00	167.00	161.10	166.70
2915	NASDAQ	ODP	Wed, Dec 17, 2003	159.50	162.50	158.20	161.90
2914	NASDAQ	ODP	Tue, Dec 16, 2003	160.10	160.10	158.50	159.40
2913	NASDAQ	ODP	Mon, Dec 15, 2003	169.90	169.90	159.80	160.10
2912	NASDAQ	ODP	Fri, Dec 12, 2003	160.30	161.20	159.30	160.70
2911	NASDAQ	ODP	Thu, Dec 11, 2003	159.40	161.00	158.90	160.30
2910	NASDAQ	ODP	Wed, Dec 10, 2003	160.60	160.80	159.00	159.40
2909	NASDAQ	ODP	Tue, Dec 9, 2003	159.80	162.40	159.30	160.60
2908	NASDAQ	ODP	Mon, Dec 8, 2003	157.50	159.80	157.50	159.80
2907	NASDAQ	ODP	Fri, Dec 5, 2003	159.90	160.20	158.00	158.60
2906	NASDAQ	ODP	Thu, Dec 4, 2003	156.70	160.00	155.70	160.00
2905	NASDAQ	ODP	Wed, Dec 3, 2003	158.50	158.50	155.60	156.70
2904	NASDAQ	ODP	Tue, Dec 2, 2003	157.00	159.40	153.90	158.50
2903	NASDAQ	ODP	Mon, Dec 1, 2003	158.50	159.60	155.80	156.50
2902	NASDAQ	ODP	Fri, Nov 28, 2003	156.60	158.50	156.60	158.50
2901	NASDAQ	ODP	Wed, Nov 26, 2003	156.40	157.10	154.30	156.70
2900	NASDAQ	ODP	Tue, Nov 25, 2003	153.70	157.70	153.00	156.90
2899	NASDAQ	ODP	Mon, Nov 24, 2003	151.80	155.60	151.80	153.70
2898	NASDAQ	ODP	Fri, Nov 21, 2003	147.70	150.50	147.20	149.40
2897	NASDAQ	ODP	Thu, Nov 20, 2003	148.00	149.30	146.80	147.70
2896	NASDAQ	ODP	Wed, Nov 19, 2003	148.70	149.30	147.60	148.90
2895	NASDAQ	ODP	Tue, Nov 18, 2003	147.50	149.80	147.50	148.50
2894	NASDAQ	ODP	Mon, Nov 17, 2003	149.50	149.50	146.80	147.10
2893	NASDAQ	ODP	Fri, Nov 14, 2003	153.00	154.10	149.70	149.90
2892	NASDAQ	ODP	Thu, Nov 13, 2003	152.50	153.10	150.20	151.30
2891	NASDAQ	ODP	Wed, Nov 12, 2003	152.70	154.20	152.50	153.50
2890	NASDAQ	ODP	Tue, Nov 11, 2003	150.50	153.00	150.50	152.70
2889	NASDAQ	ODP	Mon, Nov 10, 2003	152.50	152.80	151.00	151.20
2888	NASDAQ	ODP	Fri, Nov 7, 2003	151.90	155.70	150.80	155.00
2887	NASDAQ	ODP	Thu, Nov 6, 2003	151.80	153.00	149.70	151.90
2886	NASDAQ	ODP	Wed, Nov 5, 2003	150.50	152.20	150.00	151.90
2885	NASDAQ	ODP	Tue, Nov 4, 2003	152.00	153.20	150.00	151.60
2884	NASDAQ	ODP	Mon, Nov 3, 2003	149.30	151.80	149.30	150.40
2883	NASDAQ	ODP	Fri, Oct 31, 2003	149.10	150.70	149.10	149.30
2882	NASDAQ	ODP	Thu, Oct 30, 2003	151.80	152.40	149.00	149.00
2881	NASDAQ	ODP	Wed, Oct 29, 2003	148.00	154.70	148.00	151.70
2880	NASDAQ	ODP	Tue, Oct 28, 2003	143.40	147.80	143.40	147.00
2879	NASDAQ	ODP	Mon, Oct 27, 2003	141.00	143.10	140.80	142.40
2878	NASDAQ	ODP	Fri, Oct 24, 2003	141.00	141.00	138.00	140.80
2877	NASDAQ	ODP	Thu, Oct 23, 2003	137.60	142.50	137.40	141.40
2876	NASDAQ	ODP	Wed, Oct 22, 2003	140.20	140.20	136.00	138.60
2875	NASDAQ	ODP	Tue, Oct 21, 2003	140.00	141.50	139.30	140.20
2874	NASDAQ	ODP	Mon, Oct 20, 2003	140.00	140.60	139.30	140.40
2873	NASDAQ	ODP	Fri, Oct 17, 2003	139.00	141.10	138.50	140.00
2872	NASDAQ	ODP	Thu, Oct 16, 2003	145.30	146.00	142.50	143.70
2871	NASDAQ	ODP	Wed, Oct 15, 2003	146.60	147.30	143.00	145.30
2870	NASDAQ	ODP	Tue, Oct 14, 2003	146.00	146.30	144.10	145.70
2869	NASDAQ	ODP	Mon, Oct 13, 2003	146.50	148.20	145.20	146.70
2868	NASDAQ	ODP	Fri, Oct 10, 2003	145.80	148.50	145.50	146.30
2867	NASDAQ	ODP	Thu, Oct 9, 2003	147.80	148.50	144.80	145.80
2866	NASDAQ	ODP	Wed, Oct 8, 2003	149.90	149.90	144.80	145.00
2865	NASDAQ	ODP	Tue, Oct 7, 2003	146.40	150.00	144.90	149.90
2864	NASDAQ	ODP	Mon, Oct 6, 2003	145.60	148.20	145.30	146.40
2863	NASDAQ	ODP	Fri, Oct 3, 2003	144.40	148.00	144.00	145.60
2862	NASDAQ	ODP	Thu, Oct 2, 2003	140.30	144.30	138.00	143.40
2861	NASDAQ	ODP	Wed, Oct 1, 2003	141.50	146.00	141.40	145.80
2860	NASDAQ	ODP	Tue, Sep 30, 2003	139.10	143.00	137.50	140.50
2859	NASDAQ	ODP	Mon, Sep 29, 2003	142.70	143.90	136.00	139.10
2858	NASDAQ	ODP	Fri, Sep 26, 2003	145.50	147.00	142.00	142.50
2857	NASDAQ	ODP	Thu, Sep 25, 2003	146.50	147.80	145.00	146.00
2856	NASDAQ	ODP	Wed, Sep 24, 2003	148.90	149.30	144.30	145.10
2855	NASDAQ	ODP	Tue, Sep 23, 2003	148.20	151.00	148.10	149.90
2854	NASDAQ	ODP	Mon, Sep 22, 2003	148.00	149.20	146.20	148.10
2853	NASDAQ	ODP	Fri, Sep 19, 2003	148.00	149.80	147.20	148.60
2852	NASDAQ	ODP	Thu, Sep 18, 2003	150.70	151.20	148.60	148.60
2851	NASDAQ	ODP	Wed, Sep 17, 2003	150.00	151.20	148.40	149.70
2850	NASDAQ	ODP	Tue, Sep 16, 2003	145.10	152.20	141.90	151.00
2849	NASDAQ	ODP	Mon, Sep 15, 2003	150.30	153.00	150.10	150.10
2848	NASDAQ	ODP	Fri, Sep 12, 2003	151.50	152.00	148.70	151.70
2847	NASDAQ	ODP	Thu, Sep 11, 2003	153.30	156.00	152.00	152.30
2846	NASDAQ	ODP	Wed, Sep 10, 2003	152.00	154.90	151.10	152.90
2845	NASDAQ	ODP	Tue, Sep 9, 2003	158.80	158.80	151.30	151.80
2844	NASDAQ	ODP	Mon, Sep 8, 2003	157.50	159.90	156.40	158.80
2843	NASDAQ	ODP	Fri, Sep 5, 2003	157.50	157.80	154.70	156.20
2842	NASDAQ	ODP	Thu, Sep 4, 2003	164.90	167.00	158.60	159.30
2841	NASDAQ	ODP	Wed, Sep 3, 2003	164.00	168.50	160.40	165.00
2840	NASDAQ	ODP	Tue, Sep 2, 2003	184.50	185.00	177.80	179.00
2839	NASDAQ	ODP	Fri, Aug 29, 2003	178.00	183.50	177.00	182.40
2838	NASDAQ	ODP	Thu, Aug 28, 2003	176.80	178.10	173.10	178.00
2837	NASDAQ	ODP	Wed, Aug 27, 2003	174.10	177.70	173.70	176.50
2836	NASDAQ	ODP	Tue, Aug 26, 2003	175.00	176.00	166.10	174.10
2835	NASDAQ	ODP	Mon, Aug 25, 2003	178.50	178.80	176.00	177.70
2834	NASDAQ	ODP	Fri, Aug 22, 2003	177.50	179.90	176.60	177.50
2833	NASDAQ	ODP	Thu, Aug 21, 2003	173.80	177.20	173.30	177.00
2832	NASDAQ	ODP	Wed, Aug 20, 2003	171.20	175.10	170.00	174.50
2831	NASDAQ	ODP	Tue, Aug 19, 2003	170.50	174.10	168.50	173.70
2830	NASDAQ	ODP	Mon, Aug 18, 2003	160.00	164.20	160.00	163.50
2829	NASDAQ	ODP	Fri, Aug 15, 2003	158.50	160.50	156.50	160.00
2828	NASDAQ	ODP	Thu, Aug 14, 2003	159.90	161.70	159.30	159.90
2827	NASDAQ	ODP	Wed, Aug 13, 2003	160.00	160.80	157.80	159.90
2826	NASDAQ	ODP	Tue, Aug 12, 2003	157.50	161.30	156.90	160.90
2825	NASDAQ	ODP	Mon, Aug 11, 2003	159.50	160.00	157.50	159.00
2824	NASDAQ	ODP	Fri, Aug 8, 2003	160.20	161.40	159.30	159.80
2823	NASDAQ	ODP	Thu, Aug 7, 2003	159.60	162.20	159.60	161.00
2822	NASDAQ	ODP	Wed, Aug 6, 2003	160.10	161.40	159.00	159.70
2821	NASDAQ	ODP	Tue, Aug 5, 2003	162.50	163.00	160.00	160.10
2820	NASDAQ	ODP	Mon, Aug 4, 2003	165.00	165.80	160.70	164.10
2819	NASDAQ	ODP	Fri, Aug 1, 2003	166.50	169.50	165.50	166.70
2818	NASDAQ	ODP	Thu, Jul 31, 2003	167.20	169.90	165.10	166.00
2817	NASDAQ	ODP	Wed, Jul 30, 2003	167.50	168.30	164.10	165.20
2816	NASDAQ	ODP	Tue, Jul 29, 2003	168.00	170.10	166.50	167.70
2815	NASDAQ	ODP	Mon, Jul 28, 2003	162.00	168.30	161.60	167.60
2814	NASDAQ	ODP	Fri, Jul 25, 2003	156.10	160.50	156.10	160.20
2813	NASDAQ	ODP	Thu, Jul 24, 2003	161.30	165.90	155.20	156.10
2812	NASDAQ	ODP	Wed, Jul 23, 2003	159.00	160.00	155.00	160.00
2811	NASDAQ	ODP	Tue, Jul 22, 2003	162.00	162.10	158.30	159.50
2810	NASDAQ	ODP	Mon, Jul 21, 2003	160.00	161.10	158.50	161.00
2809	NASDAQ	ODP	Fri, Jul 18, 2003	157.60	158.20	154.90	158.20
2808	NASDAQ	ODP	Thu, Jul 17, 2003	161.70	162.90	156.70	157.60
2807	NASDAQ	ODP	Wed, Jul 16, 2003	165.00	165.00	161.20	161.90
2806	NASDAQ	ODP	Tue, Jul 15, 2003	164.50	168.00	164.20	166.00
2805	NASDAQ	ODP	Mon, Jul 14, 2003	164.70	166.90	162.00	164.00
2804	NASDAQ	ODP	Fri, Jul 11, 2003	159.60	163.70	159.50	162.70
2803	NASDAQ	ODP	Thu, Jul 10, 2003	156.10	158.10	152.60	157.70
2802	NASDAQ	ODP	Wed, Jul 9, 2003	160.10	161.60	155.30	156.10
2801	NASDAQ	ODP	Tue, Jul 8, 2003	153.90	160.30	153.70	160.10
2800	NASDAQ	ODP	Mon, Jul 7, 2003	148.50	155.00	148.40	153.90
2799	NASDAQ	ODP	Thu, Jul 3, 2003	147.50	149.90	147.00	147.50
2798	NASDAQ	ODP	Wed, Jul 2, 2003	148.40	149.90	147.70	148.10
2797	NASDAQ	ODP	Tue, Jul 1, 2003	145.10	149.20	142.70	148.30
2796	NASDAQ	ODP	Mon, Jun 30, 2003	150.50	151.20	144.10	145.10
2795	NASDAQ	ODP	Fri, Jun 27, 2003	149.50	151.00	148.90	150.50
2794	NASDAQ	ODP	Thu, Jun 26, 2003	148.70	149.50	147.20	149.10
2793	NASDAQ	ODP	Wed, Jun 25, 2003	149.00	152.50	147.90	148.70
2792	NASDAQ	ODP	Tue, Jun 24, 2003	146.40	151.00	146.40	151.00
2791	NASDAQ	ODP	Mon, Jun 23, 2003	149.60	149.60	144.90	146.40
2790	NASDAQ	ODP	Fri, Jun 20, 2003	152.00	152.30	149.70	150.30
2789	NASDAQ	ODP	Thu, Jun 19, 2003	152.00	152.70	149.40	150.40
2788	NASDAQ	ODP	Wed, Jun 18, 2003	149.50	151.20	148.30	151.20
2787	NASDAQ	ODP	Tue, Jun 17, 2003	149.70	150.30	147.10	150.00
2786	NASDAQ	ODP	Mon, Jun 16, 2003	145.90	149.60	145.90	147.90
2785	NASDAQ	ODP	Fri, Jun 13, 2003	147.00	147.30	144.50	145.40
2784	NASDAQ	ODP	Thu, Jun 12, 2003	149.50	149.50	145.50	147.40
2783	NASDAQ	ODP	Wed, Jun 11, 2003	145.50	149.50	144.40	149.10
2782	NASDAQ	ODP	Tue, Jun 10, 2003	143.50	146.50	142.00	146.40
2781	NASDAQ	ODP	Mon, Jun 9, 2003	146.70	146.70	141.70	142.70
2780	NASDAQ	ODP	Fri, Jun 6, 2003	150.00	152.50	147.00	147.70
2779	NASDAQ	ODP	Thu, Jun 5, 2003	138.00	147.60	137.50	147.60
2778	NASDAQ	ODP	Wed, Jun 4, 2003	135.00	136.00	134.40	135.70
2777	NASDAQ	ODP	Tue, Jun 3, 2003	133.00	136.30	132.90	135.50
2776	NASDAQ	ODP	Mon, Jun 2, 2003	135.00	136.30	134.10	135.70
2775	NASDAQ	ODP	Fri, May 30, 2003	133.80	134.50	133.00	134.00
2774	NASDAQ	ODP	Thu, May 29, 2003	132.10	135.50	132.10	134.00
2773	NASDAQ	ODP	Wed, May 28, 2003	132.50	134.80	131.20	132.00
2772	NASDAQ	ODP	Tue, May 27, 2003	132.00	137.50	130.70	137.00
2771	NASDAQ	ODP	Fri, May 23, 2003	133.20	133.30	130.60	132.40
2770	NASDAQ	ODP	Thu, May 22, 2003	130.20	135.00	129.30	133.20
2769	NASDAQ	ODP	Wed, May 21, 2003	126.60	130.20	124.00	130.20
2768	NASDAQ	ODP	Tue, May 20, 2003	132.00	132.00	125.10	126.30
2767	NASDAQ	ODP	Mon, May 19, 2003	134.50	135.50	127.60	129.10
2766	NASDAQ	ODP	Fri, May 16, 2003	132.50	136.00	131.30	135.50
2765	NASDAQ	ODP	Thu, May 15, 2003	137.00	137.40	131.20	134.40
2764	NASDAQ	ODP	Wed, May 14, 2003	140.70	141.90	136.30	136.60
2763	NASDAQ	ODP	Tue, May 13, 2003	142.00	142.10	140.20	141.20
2762	NASDAQ	ODP	Mon, May 12, 2003	139.70	142.40	137.20	142.00
2761	NASDAQ	ODP	Fri, May 9, 2003	133.00	135.10	130.50	135.10
2760	NASDAQ	ODP	Thu, May 8, 2003	131.50	133.70	129.70	130.30
2759	NASDAQ	ODP	Wed, May 7, 2003	132.10	132.90	130.40	132.50
2758	NASDAQ	ODP	Tue, May 6, 2003	129.00	133.20	129.00	132.00
2757	NASDAQ	ODP	Mon, May 5, 2003	129.50	129.80	127.50	128.50
2756	NASDAQ	ODP	Fri, May 2, 2003	125.90	130.30	125.40	130.00
2755	NASDAQ	ODP	Thu, May 1, 2003	126.50	127.00	122.50	126.90
2754	NASDAQ	ODP	Wed, Apr 30, 2003	126.50	129.40	126.40	126.60
2753	NASDAQ	ODP	Tue, Apr 29, 2003	129.50	130.60	125.80	130.20
2752	NASDAQ	ODP	Mon, Apr 28, 2003	125.70	129.20	125.00	128.70
2751	NASDAQ	ODP	Fri, Apr 25, 2003	124.90	125.80	123.80	125.70
2750	NASDAQ	ODP	Thu, Apr 24, 2003	125.50	126.40	123.60	125.90
2749	NASDAQ	ODP	Wed, Apr 23, 2003	130.00	130.30	126.60	127.60
2748	NASDAQ	ODP	Tue, Apr 22, 2003	124.00	129.80	123.70	129.70
2747	NASDAQ	ODP	Mon, Apr 21, 2003	120.50	124.00	120.00	124.00
2746	NASDAQ	ODP	Thu, Apr 17, 2003	117.50	121.40	115.20	121.00
2745	NASDAQ	ODP	Wed, Apr 16, 2003	119.50	119.60	115.90	117.50
2744	NASDAQ	ODP	Tue, Apr 15, 2003	114.00	119.30	114.00	118.90
2743	NASDAQ	ODP	Mon, Apr 14, 2003	113.00	117.80	112.20	117.60
2742	NASDAQ	ODP	Fri, Apr 11, 2003	115.00	115.80	111.80	113.00
2741	NASDAQ	ODP	Thu, Apr 10, 2003	113.50	116.00	113.50	116.00
2740	NASDAQ	ODP	Wed, Apr 9, 2003	114.00	115.50	113.00	114.10
2739	NASDAQ	ODP	Tue, Apr 8, 2003	116.00	116.50	111.50	113.50
2738	NASDAQ	ODP	Mon, Apr 7, 2003	120.50	120.50	116.00	117.00
2737	NASDAQ	ODP	Fri, Apr 4, 2003	117.10	117.10	113.00	115.00
2736	NASDAQ	ODP	Thu, Apr 3, 2003	119.90	120.70	117.00	117.10
2735	NASDAQ	ODP	Wed, Apr 2, 2003	116.90	120.20	116.90	119.90
2734	NASDAQ	ODP	Tue, Apr 1, 2003	118.30	118.30	115.00	116.90
2733	NASDAQ	ODP	Mon, Mar 31, 2003	116.00	119.90	115.00	118.30
2732	NASDAQ	ODP	Fri, Mar 28, 2003	120.40	120.70	117.50	118.40
2731	NASDAQ	ODP	Thu, Mar 27, 2003	120.90	121.10	119.30	120.50
2730	NASDAQ	ODP	Wed, Mar 26, 2003	119.50	122.00	118.70	120.90
2729	NASDAQ	ODP	Tue, Mar 25, 2003	120.20	124.00	119.50	121.60
2728	NASDAQ	ODP	Mon, Mar 24, 2003	121.50	122.40	118.90	120.20
2727	NASDAQ	ODP	Fri, Mar 21, 2003	120.50	125.30	119.50	125.30
2726	NASDAQ	ODP	Thu, Mar 20, 2003	118.70	120.70	116.70	120.20
2725	NASDAQ	ODP	Wed, Mar 19, 2003	117.10	121.10	115.50	118.70
2724	NASDAQ	ODP	Tue, Mar 18, 2003	123.50	123.50	117.00	119.50
2723	NASDAQ	ODP	Mon, Mar 17, 2003	116.10	120.50	114.00	118.00
2722	NASDAQ	ODP	Fri, Mar 14, 2003	112.50	116.30	110.40	116.10
2721	NASDAQ	ODP	Thu, Mar 13, 2003	107.60	112.00	107.60	112.00
2720	NASDAQ	ODP	Wed, Mar 12, 2003	103.80	107.00	102.80	106.60
2719	NASDAQ	ODP	Tue, Mar 11, 2003	105.60	107.20	103.30	103.80
2718	NASDAQ	ODP	Mon, Mar 10, 2003	107.00	107.70	104.50	104.90
2717	NASDAQ	ODP	Fri, Mar 7, 2003	108.90	109.80	107.50	108.60
2716	NASDAQ	ODP	Thu, Mar 6, 2003	110.00	112.60	108.90	109.90
2715	NASDAQ	ODP	Wed, Mar 5, 2003	112.90	112.90	109.00	110.20
2714	NASDAQ	ODP	Tue, Mar 4, 2003	116.30	117.00	111.00	112.80
2713	NASDAQ	ODP	Mon, Mar 3, 2003	119.20	121.80	117.30	117.30
2712	NASDAQ	ODP	Fri, Feb 28, 2003	115.30	120.00	115.20	117.40
2711	NASDAQ	ODP	Thu, Feb 27, 2003	114.50	116.80	114.00	116.30
2710	NASDAQ	ODP	Wed, Feb 26, 2003	115.50	115.80	112.80	114.10
2709	NASDAQ	ODP	Tue, Feb 25, 2003	116.00	117.00	112.80	116.30
2708	NASDAQ	ODP	Mon, Feb 24, 2003	120.00	120.30	116.30	117.00
2707	NASDAQ	ODP	Fri, Feb 21, 2003	118.30	121.30	118.20	120.80
2706	NASDAQ	ODP	Thu, Feb 20, 2003	118.50	120.00	117.90	119.30
2705	NASDAQ	ODP	Wed, Feb 19, 2003	119.00	120.10	117.50	119.00
2704	NASDAQ	ODP	Tue, Feb 18, 2003	118.00	119.20	117.00	118.50
2703	NASDAQ	ODP	Fri, Feb 14, 2003	115.70	117.20	112.50	117.00
2702	NASDAQ	ODP	Thu, Feb 13, 2003	129.30	129.30	113.10	115.90
2701	NASDAQ	ODP	Wed, Feb 12, 2003	132.70	135.00	128.40	129.20
2700	NASDAQ	ODP	Tue, Feb 11, 2003	133.50	134.80	131.30	133.00
2699	NASDAQ	ODP	Mon, Feb 10, 2003	128.90	131.20	127.40	130.50
2698	NASDAQ	ODP	Fri, Feb 7, 2003	134.10	134.80	128.60	128.80
2697	NASDAQ	ODP	Thu, Feb 6, 2003	133.50	135.80	132.00	133.50
2696	NASDAQ	ODP	Wed, Feb 5, 2003	134.00	135.40	132.00	133.50
2695	NASDAQ	ODP	Tue, Feb 4, 2003	133.50	133.90	132.10	133.50
2694	NASDAQ	ODP	Mon, Feb 3, 2003	133.40	134.20	132.20	134.00
2693	NASDAQ	ODP	Fri, Jan 31, 2003	132.10	135.40	132.10	133.50
2692	NASDAQ	ODP	Thu, Jan 30, 2003	132.70	134.30	131.50	133.10
2691	NASDAQ	ODP	Wed, Jan 29, 2003	132.30	134.60	129.50	133.30
2690	NASDAQ	ODP	Tue, Jan 28, 2003	129.00	132.80	128.80	132.40
2689	NASDAQ	ODP	Mon, Jan 27, 2003	127.30	131.50	126.50	129.00
2688	NASDAQ	ODP	Fri, Jan 24, 2003	133.50	133.50	124.90	127.30
2687	NASDAQ	ODP	Thu, Jan 23, 2003	130.50	134.00	130.30	133.50
2686	NASDAQ	ODP	Wed, Jan 22, 2003	131.60	133.40	130.10	130.50
2685	NASDAQ	ODP	Tue, Jan 21, 2003	134.90	135.80	131.30	131.60
2684	NASDAQ	ODP	Fri, Jan 17, 2003	136.20	138.50	134.00	134.90
2683	NASDAQ	ODP	Thu, Jan 16, 2003	138.50	140.90	136.00	136.00
2682	NASDAQ	ODP	Wed, Jan 15, 2003	136.50	140.00	134.10	138.00
2681	NASDAQ	ODP	Tue, Jan 14, 2003	141.10	141.10	128.00	134.00
2680	NASDAQ	ODP	Mon, Jan 13, 2003	149.00	149.00	141.00	141.20
2679	NASDAQ	ODP	Fri, Jan 10, 2003	149.00	151.00	146.50	149.90
2678	NASDAQ	ODP	Thu, Jan 9, 2003	145.10	150.30	145.10	150.00
2677	NASDAQ	ODP	Wed, Jan 8, 2003	144.80	145.30	143.00	144.90
2676	NASDAQ	ODP	Tue, Jan 7, 2003	144.50	145.70	141.00	145.00
2675	NASDAQ	ODP	Mon, Jan 6, 2003	146.00	148.80	143.50	145.50
2674	NASDAQ	ODP	Fri, Jan 3, 2003	152.50	152.50	145.00	146.80
2673	NASDAQ	ODP	Thu, Jan 2, 2003	147.60	153.90	146.90	153.50
2672	NASDAQ	ODP	Tue, Dec 31, 2002	144.70	148.70	142.90	147.60
2671	NASDAQ	ODP	Mon, Dec 30, 2002	142.00	146.60	140.90	145.70
2670	NASDAQ	ODP	Fri, Dec 27, 2002	140.50	143.00	140.50	141.60
2669	NASDAQ	ODP	Thu, Dec 26, 2002	139.80	145.20	139.10	142.80
2668	NASDAQ	ODP	Tue, Dec 24, 2002	139.50	140.40	139.20	139.70
2667	NASDAQ	ODP	Mon, Dec 23, 2002	143.80	144.00	139.90	140.50
2666	NASDAQ	ODP	Fri, Dec 20, 2002	140.00	144.00	140.00	142.60
2665	NASDAQ	ODP	Thu, Dec 19, 2002	142.50	143.50	137.60	139.20
2664	NASDAQ	ODP	Wed, Dec 18, 2002	147.10	147.10	142.00	142.70
2663	NASDAQ	ODP	Tue, Dec 17, 2002	150.50	151.50	147.90	148.10
2662	NASDAQ	ODP	Mon, Dec 16, 2002	148.90	152.00	146.80	151.50
2661	NASDAQ	ODP	Fri, Dec 13, 2002	149.00	150.10	146.30	149.00
2660	NASDAQ	ODP	Thu, Dec 12, 2002	149.90	150.80	147.90	150.00
2659	NASDAQ	ODP	Wed, Dec 11, 2002	150.40	151.50	148.80	149.80
2658	NASDAQ	ODP	Tue, Dec 10, 2002	149.50	151.40	149.00	150.60
2657	NASDAQ	ODP	Mon, Dec 9, 2002	151.50	153.00	149.00	149.20
2656	NASDAQ	ODP	Fri, Dec 6, 2002	155.00	156.80	154.80	156.00
2655	NASDAQ	ODP	Thu, Dec 5, 2002	163.50	163.50	158.10	158.70
2654	NASDAQ	ODP	Wed, Dec 4, 2002	145.10	164.80	145.10	163.00
2653	NASDAQ	ODP	Tue, Dec 3, 2002	174.50	179.50	170.70	173.80
2652	NASDAQ	ODP	Mon, Dec 2, 2002	179.60	180.90	175.90	177.00
2651	NASDAQ	ODP	Fri, Nov 29, 2002	175.00	178.00	175.00	177.10
2650	NASDAQ	ODP	Wed, Nov 27, 2002	167.80	174.70	167.80	174.20
2649	NASDAQ	ODP	Tue, Nov 26, 2002	169.10	171.00	167.30	167.40
2648	NASDAQ	ODP	Mon, Nov 25, 2002	166.50	172.40	164.50	171.60
2647	NASDAQ	ODP	Fri, Nov 22, 2002	165.00	168.70	163.50	166.50
2646	NASDAQ	ODP	Thu, Nov 21, 2002	160.00	169.30	159.70	166.50
2645	NASDAQ	ODP	Wed, Nov 20, 2002	159.50	161.50	158.00	160.00
2644	NASDAQ	ODP	Tue, Nov 19, 2002	153.50	161.00	152.50	159.90
2643	NASDAQ	ODP	Mon, Nov 18, 2002	151.20	153.00	148.30	150.00
2642	NASDAQ	ODP	Fri, Nov 15, 2002	151.50	153.80	150.10	153.70
2641	NASDAQ	ODP	Thu, Nov 14, 2002	149.50	153.00	147.00	151.80
2640	NASDAQ	ODP	Wed, Nov 13, 2002	142.00	149.60	142.00	149.00
2639	NASDAQ	ODP	Tue, Nov 12, 2002	138.40	147.00	138.30	144.80
2638	NASDAQ	ODP	Mon, Nov 11, 2002	142.50	142.50	137.00	138.20
2637	NASDAQ	ODP	Fri, Nov 8, 2002	143.70	147.00	141.90	143.00
2636	NASDAQ	ODP	Thu, Nov 7, 2002	148.40	148.40	140.50	142.70
2635	NASDAQ	ODP	Wed, Nov 6, 2002	144.00	149.00	142.80	148.40
2634	NASDAQ	ODP	Tue, Nov 5, 2002	144.70	145.70	142.00	144.20
2633	NASDAQ	ODP	Mon, Nov 4, 2002	150.00	150.00	143.50	145.40
2632	NASDAQ	ODP	Fri, Nov 1, 2002	144.00	149.20	142.70	148.10
2631	NASDAQ	ODP	Thu, Oct 31, 2002	142.50	147.20	141.50	143.90
2630	NASDAQ	ODP	Wed, Oct 30, 2002	146.00	146.00	141.40	142.90
2629	NASDAQ	ODP	Tue, Oct 29, 2002	143.80	146.60	139.50	146.00
2628	NASDAQ	ODP	Mon, Oct 28, 2002	151.00	151.50	142.70	143.20
2627	NASDAQ	ODP	Fri, Oct 25, 2002	142.80	148.10	141.30	147.50
2626	NASDAQ	ODP	Thu, Oct 24, 2002	143.60	150.00	142.00	143.20
2625	NASDAQ	ODP	Wed, Oct 23, 2002	142.00	143.30	137.90	142.60
2624	NASDAQ	ODP	Tue, Oct 22, 2002	146.90	147.50	139.60	142.00
2623	NASDAQ	ODP	Mon, Oct 21, 2002	148.40	148.40	142.50	145.90
2622	NASDAQ	ODP	Fri, Oct 18, 2002	144.00	148.90	141.70	148.90
2621	NASDAQ	ODP	Thu, Oct 17, 2002	140.00	144.80	137.70	144.00
2620	NASDAQ	ODP	Wed, Oct 16, 2002	134.00	137.50	128.70	130.00
2619	NASDAQ	ODP	Tue, Oct 15, 2002	134.00	140.10	132.40	133.50
2618	NASDAQ	ODP	Mon, Oct 14, 2002	124.60	133.20	124.60	132.60
2617	NASDAQ	ODP	Fri, Oct 11, 2002	116.50	126.20	115.50	124.60
2616	NASDAQ	ODP	Thu, Oct 10, 2002	110.50	117.80	107.50	116.20
2615	NASDAQ	ODP	Wed, Oct 9, 2002	114.00	115.60	109.80	109.80
2614	NASDAQ	ODP	Tue, Oct 8, 2002	111.50	116.10	107.00	113.70
2613	NASDAQ	ODP	Mon, Oct 7, 2002	117.50	117.90	110.00	110.50
2612	NASDAQ	ODP	Fri, Oct 4, 2002	120.10	122.00	115.20	118.60
2611	NASDAQ	ODP	Thu, Oct 3, 2002	123.10	125.00	117.00	119.10
2610	NASDAQ	ODP	Wed, Oct 2, 2002	130.00	131.20	123.70	123.70
2609	NASDAQ	ODP	Tue, Oct 1, 2002	123.40	130.10	120.40	130.00
2608	NASDAQ	ODP	Mon, Sep 30, 2002	125.50	128.10	119.90	123.40
2607	NASDAQ	ODP	Fri, Sep 27, 2002	137.50	138.50	131.50	131.60
2606	NASDAQ	ODP	Thu, Sep 26, 2002	135.50	139.50	135.40	137.70
2605	NASDAQ	ODP	Wed, Sep 25, 2002	135.00	137.00	132.80	133.50
2604	NASDAQ	ODP	Tue, Sep 24, 2002	132.40	135.20	129.30	132.70
2603	NASDAQ	ODP	Mon, Sep 23, 2002	137.10	137.50	131.40	133.40
2602	NASDAQ	ODP	Fri, Sep 20, 2002	135.60	138.50	131.60	136.60
2601	NASDAQ	ODP	Thu, Sep 19, 2002	137.00	138.90	133.60	135.60
2600	NASDAQ	ODP	Wed, Sep 18, 2002	138.50	139.20	134.90	137.00
2599	NASDAQ	ODP	Tue, Sep 17, 2002	140.70	142.00	138.10	141.20
2598	NASDAQ	ODP	Mon, Sep 16, 2002	136.80	140.00	136.80	139.70
2597	NASDAQ	ODP	Fri, Sep 13, 2002	131.50	137.80	131.00	137.80
2596	NASDAQ	ODP	Thu, Sep 12, 2002	132.00	132.30	130.00	131.60
2595	NASDAQ	ODP	Wed, Sep 11, 2002	136.20	136.90	133.50	134.80
2594	NASDAQ	ODP	Tue, Sep 10, 2002	134.30	137.30	134.00	136.20
2593	NASDAQ	ODP	Mon, Sep 9, 2002	132.00	133.80	127.10	133.30
2592	NASDAQ	ODP	Fri, Sep 6, 2002	127.40	132.50	127.40	132.50
2591	NASDAQ	ODP	Thu, Sep 5, 2002	129.70	129.70	123.50	126.40
2590	NASDAQ	ODP	Wed, Sep 4, 2002	124.50	130.00	121.90	129.70
2589	NASDAQ	ODP	Tue, Sep 3, 2002	128.50	128.50	122.90	124.30
2588	NASDAQ	ODP	Fri, Aug 30, 2002	128.90	131.50	128.50	129.20
2587	NASDAQ	ODP	Thu, Aug 29, 2002	126.00	129.90	124.60	127.90
2586	NASDAQ	ODP	Wed, Aug 28, 2002	129.80	129.80	125.20	126.40
2585	NASDAQ	ODP	Tue, Aug 27, 2002	138.50	138.50	131.00	133.70
2584	NASDAQ	ODP	Mon, Aug 26, 2002	137.80	139.50	133.80	136.50
2583	NASDAQ	ODP	Fri, Aug 23, 2002	140.00	140.00	136.30	136.80
2582	NASDAQ	ODP	Thu, Aug 22, 2002	145.50	145.80	141.90	142.70
2581	NASDAQ	ODP	Wed, Aug 21, 2002	142.10	146.10	142.10	146.00
2580	NASDAQ	ODP	Tue, Aug 20, 2002	146.90	146.90	140.50	141.10
2579	NASDAQ	ODP	Mon, Aug 19, 2002	143.10	147.40	143.10	146.90
2578	NASDAQ	ODP	Fri, Aug 16, 2002	145.70	147.00	142.50	144.00
2577	NASDAQ	ODP	Thu, Aug 15, 2002	141.50	148.00	141.50	145.70
2576	NASDAQ	ODP	Wed, Aug 14, 2002	132.60	141.80	132.60	141.20
2575	NASDAQ	ODP	Tue, Aug 13, 2002	130.50	138.50	130.50	132.70
2574	NASDAQ	ODP	Mon, Aug 12, 2002	130.00	133.80	128.00	131.40
2573	NASDAQ	ODP	Fri, Aug 9, 2002	129.50	134.00	127.50	130.70
2572	NASDAQ	ODP	Thu, Aug 8, 2002	128.00	131.20	124.50	130.90
2571	NASDAQ	ODP	Wed, Aug 7, 2002	125.00	128.10	124.40	128.00
2570	NASDAQ	ODP	Tue, Aug 6, 2002	119.50	125.50	118.90	121.80
2569	NASDAQ	ODP	Mon, Aug 5, 2002	114.20	116.00	106.00	113.00
2568	NASDAQ	ODP	Fri, Aug 2, 2002	120.00	120.70	108.50	110.60
2567	NASDAQ	ODP	Thu, Aug 1, 2002	127.00	128.80	119.80	120.30
2566	NASDAQ	ODP	Wed, Jul 31, 2002	131.50	133.10	127.10	129.80
2565	NASDAQ	ODP	Tue, Jul 30, 2002	125.00	133.70	124.50	131.20
2564	NASDAQ	ODP	Mon, Jul 29, 2002	128.00	131.00	127.00	130.00
2563	NASDAQ	ODP	Fri, Jul 26, 2002	124.00	128.80	123.00	128.60
2562	NASDAQ	ODP	Thu, Jul 25, 2002	128.00	131.30	119.70	125.00
2561	NASDAQ	ODP	Wed, Jul 24, 2002	110.50	128.00	110.40	127.70
2560	NASDAQ	ODP	Tue, Jul 23, 2002	119.00	120.60	114.30	117.90
2559	NASDAQ	ODP	Mon, Jul 22, 2002	116.50	120.90	111.90	116.00
2558	NASDAQ	ODP	Fri, Jul 19, 2002	130.00	130.70	119.10	120.00
2557	NASDAQ	ODP	Thu, Jul 18, 2002	130.20	135.50	129.20	131.50
2556	NASDAQ	ODP	Wed, Jul 17, 2002	130.00	136.20	126.10	129.20
2555	NASDAQ	ODP	Tue, Jul 16, 2002	130.60	132.00	123.00	127.00
2554	NASDAQ	ODP	Mon, Jul 15, 2002	127.50	131.60	123.00	131.60
2553	NASDAQ	ODP	Fri, Jul 12, 2002	128.50	128.50	125.00	127.30
2552	NASDAQ	ODP	Thu, Jul 11, 2002	135.00	137.00	124.90	128.50
2551	NASDAQ	ODP	Wed, Jul 10, 2002	138.00	141.50	135.60	137.10
2550	NASDAQ	ODP	Tue, Jul 9, 2002	159.60	159.60	136.60	138.00
2549	NASDAQ	ODP	Mon, Jul 8, 2002	164.50	164.50	159.10	160.00
2548	NASDAQ	ODP	Fri, Jul 5, 2002	162.50	164.70	161.10	164.50
2547	NASDAQ	ODP	Wed, Jul 3, 2002	156.20	158.30	151.80	155.70
2546	NASDAQ	ODP	Tue, Jul 2, 2002	162.50	162.60	154.80	155.20
2545	NASDAQ	ODP	Mon, Jul 1, 2002	170.00	170.00	162.60	164.50
2544	NASDAQ	ODP	Fri, Jun 28, 2002	164.50	170.00	164.00	168.00
2543	NASDAQ	ODP	Thu, Jun 27, 2002	159.00	165.00	158.60	164.50
2542	NASDAQ	ODP	Wed, Jun 26, 2002	158.10	159.00	154.60	157.50
2541	NASDAQ	ODP	Tue, Jun 25, 2002	164.00	167.40	159.20	160.60
2540	NASDAQ	ODP	Mon, Jun 24, 2002	164.50	165.80	160.10	162.70
2539	NASDAQ	ODP	Fri, Jun 21, 2002	170.60	172.20	162.60	164.40
2538	NASDAQ	ODP	Thu, Jun 20, 2002	176.00	177.00	170.20	170.60
2537	NASDAQ	ODP	Wed, Jun 19, 2002	175.00	178.10	174.00	174.30
2536	NASDAQ	ODP	Tue, Jun 18, 2002	180.00	180.00	175.00	175.00
2535	NASDAQ	ODP	Mon, Jun 17, 2002	181.00	184.00	179.50	181.50
2534	NASDAQ	ODP	Fri, Jun 14, 2002	180.00	185.50	175.20	180.40
2533	NASDAQ	ODP	Thu, Jun 13, 2002	181.70	183.00	179.00	180.00
2532	NASDAQ	ODP	Wed, Jun 12, 2002	182.00	183.40	180.00	181.70
2531	NASDAQ	ODP	Tue, Jun 11, 2002	184.00	187.30	180.90	181.20
2530	NASDAQ	ODP	Mon, Jun 10, 2002	180.50	182.70	179.80	182.10
2529	NASDAQ	ODP	Fri, Jun 7, 2002	178.20	181.00	177.20	179.50
2528	NASDAQ	ODP	Thu, Jun 6, 2002	181.20	182.00	177.20	178.20
2527	NASDAQ	ODP	Wed, Jun 5, 2002	173.80	182.00	173.80	181.80
2526	NASDAQ	ODP	Tue, Jun 4, 2002	175.50	176.30	171.10	173.80
2525	NASDAQ	ODP	Mon, Jun 3, 2002	184.20	184.50	175.80	176.50
2524	NASDAQ	ODP	Fri, May 31, 2002	180.70	182.90	180.50	182.80
2523	NASDAQ	ODP	Thu, May 30, 2002	181.00	182.50	175.50	180.00
2522	NASDAQ	ODP	Wed, May 29, 2002	182.00	185.60	182.00	182.50
2521	NASDAQ	ODP	Tue, May 28, 2002	184.30	185.30	181.00	182.40
2520	NASDAQ	ODP	Fri, May 24, 2002	181.30	184.50	181.20	181.80
2519	NASDAQ	ODP	Thu, May 23, 2002	183.00	185.00	181.20	182.00
2518	NASDAQ	ODP	Wed, May 22, 2002	187.00	189.10	180.80	182.50
2517	NASDAQ	ODP	Tue, May 21, 2002	193.50	194.70	187.00	187.60
2516	NASDAQ	ODP	Mon, May 20, 2002	191.50	192.50	187.50	188.10
2515	NASDAQ	ODP	Fri, May 17, 2002	195.00	196.40	190.40	191.50
2514	NASDAQ	ODP	Thu, May 16, 2002	195.50	197.40	193.00	193.20
2513	NASDAQ	ODP	Wed, May 15, 2002	193.00	199.10	192.80	195.10
2512	NASDAQ	ODP	Tue, May 14, 2002	190.10	196.50	190.00	194.50
2511	NASDAQ	ODP	Mon, May 13, 2002	188.10	189.60	185.50	187.80
2510	NASDAQ	ODP	Fri, May 10, 2002	188.50	191.70	187.50	188.10
2509	NASDAQ	ODP	Thu, May 9, 2002	191.00	196.00	187.50	188.50
2508	NASDAQ	ODP	Wed, May 8, 2002	195.00	195.40	190.00	192.00
2507	NASDAQ	ODP	Tue, May 7, 2002	194.00	196.50	191.60	194.80
2506	NASDAQ	ODP	Mon, May 6, 2002	191.10	195.00	191.00	191.90
2505	NASDAQ	ODP	Fri, May 3, 2002	195.00	197.20	190.50	193.10
2504	NASDAQ	ODP	Thu, May 2, 2002	191.50	196.20	190.90	195.50
2503	NASDAQ	ODP	Wed, May 1, 2002	191.40	192.50	185.10	191.30
2502	NASDAQ	ODP	Tue, Apr 30, 2002	194.00	194.00	189.90	191.40
2501	NASDAQ	ODP	Mon, Apr 29, 2002	197.20	197.20	193.50	194.00
2500	NASDAQ	ODP	Fri, Apr 26, 2002	198.00	200.40	196.10	197.10
2499	NASDAQ	ODP	Thu, Apr 25, 2002	196.00	200.00	194.50	198.60
2498	NASDAQ	ODP	Wed, Apr 24, 2002	195.00	199.80	194.80	196.30
2497	NASDAQ	ODP	Tue, Apr 23, 2002	192.10	195.30	190.20	194.50
2496	NASDAQ	ODP	Mon, Apr 22, 2002	199.80	200.00	192.90	194.60
2495	NASDAQ	ODP	Fri, Apr 19, 2002	202.60	204.30	199.30	199.60
2494	NASDAQ	ODP	Thu, Apr 18, 2002	200.00	202.00	196.60	200.10
2493	NASDAQ	ODP	Wed, Apr 17, 2002	219.60	219.60	198.20	200.50
2492	NASDAQ	ODP	Tue, Apr 16, 2002	218.60	219.60	214.70	217.40
2491	NASDAQ	ODP	Mon, Apr 15, 2002	214.80	219.50	212.00	216.00
2490	NASDAQ	ODP	Fri, Apr 12, 2002	208.50	214.50	208.20	213.30
2489	NASDAQ	ODP	Thu, Apr 11, 2002	213.70	214.80	209.00	209.70
2488	NASDAQ	ODP	Wed, Apr 10, 2002	208.00	215.00	207.00	213.80
2487	NASDAQ	ODP	Tue, Apr 9, 2002	202.30	207.50	201.50	206.00
2486	NASDAQ	ODP	Mon, Apr 8, 2002	199.00	203.50	197.90	202.30
2485	NASDAQ	ODP	Fri, Apr 5, 2002	200.40	203.00	199.10	200.10
2484	NASDAQ	ODP	Thu, Apr 4, 2002	199.30	202.20	199.20	201.90
2483	NASDAQ	ODP	Wed, Apr 3, 2002	195.50	199.60	195.30	199.30
2482	NASDAQ	ODP	Tue, Apr 2, 2002	200.00	202.00	195.50	195.50
2481	NASDAQ	ODP	Mon, Apr 1, 2002	198.00	201.50	195.00	201.00
2480	NASDAQ	ODP	Thu, Mar 28, 2002	200.70	203.20	198.50	198.50
2479	NASDAQ	ODP	Wed, Mar 27, 2002	200.00	204.00	199.80	203.20
2478	NASDAQ	ODP	Tue, Mar 26, 2002	195.30	200.00	195.20	199.90
2477	NASDAQ	ODP	Mon, Mar 25, 2002	197.50	198.90	195.50	195.50
2476	NASDAQ	ODP	Fri, Mar 22, 2002	196.50	199.00	196.00	199.00
2475	NASDAQ	ODP	Thu, Mar 21, 2002	202.00	202.40	195.30	196.00
2474	NASDAQ	ODP	Wed, Mar 20, 2002	199.50	201.50	199.00	200.10
2473	NASDAQ	ODP	Tue, Mar 19, 2002	199.40	203.80	198.60	201.70
2472	NASDAQ	ODP	Mon, Mar 18, 2002	199.20	200.40	195.10	197.00
2471	NASDAQ	ODP	Fri, Mar 15, 2002	199.00	200.20	198.20	199.90
2470	NASDAQ	ODP	Thu, Mar 14, 2002	194.50	198.90	193.50	198.30
2469	NASDAQ	ODP	Wed, Mar 13, 2002	194.00	194.30	191.10	191.10
2468	NASDAQ	ODP	Tue, Mar 12, 2002	190.50	198.00	190.30	192.30
2467	NASDAQ	ODP	Mon, Mar 11, 2002	195.60	197.00	190.90	191.40
2466	NASDAQ	ODP	Fri, Mar 8, 2002	200.50	202.00	197.50	198.10
2465	NASDAQ	ODP	Thu, Mar 7, 2002	199.50	200.00	197.80	198.80
2464	NASDAQ	ODP	Wed, Mar 6, 2002	200.00	200.60	196.90	198.90
2463	NASDAQ	ODP	Tue, Mar 5, 2002	194.00	200.80	194.00	199.30
2462	NASDAQ	ODP	Mon, Mar 4, 2002	191.50	195.80	190.70	193.90
2461	NASDAQ	ODP	Fri, Mar 1, 2002	190.40	194.40	189.50	190.00
2460	NASDAQ	ODP	Thu, Feb 28, 2002	190.00	190.70	187.60	190.10
2459	NASDAQ	ODP	Wed, Feb 27, 2002	190.00	193.40	188.00	190.50
2458	NASDAQ	ODP	Tue, Feb 26, 2002	186.60	190.00	186.60	189.50
2457	NASDAQ	ODP	Mon, Feb 25, 2002	187.00	189.50	185.60	188.00
2456	NASDAQ	ODP	Fri, Feb 22, 2002	185.50	189.00	182.50	188.50
2455	NASDAQ	ODP	Thu, Feb 21, 2002	190.50	193.50	187.40	188.30
2454	NASDAQ	ODP	Wed, Feb 20, 2002	183.00	192.40	182.30	190.40
2453	NASDAQ	ODP	Tue, Feb 19, 2002	186.00	190.50	183.20	184.30
2452	NASDAQ	ODP	Fri, Feb 15, 2002	192.00	194.00	190.60	190.90
2451	NASDAQ	ODP	Thu, Feb 14, 2002	185.00	192.70	185.00	189.50
2450	NASDAQ	ODP	Wed, Feb 13, 2002	175.00	197.50	175.00	184.90
2449	NASDAQ	ODP	Tue, Feb 12, 2002	163.00	164.50	160.50	161.90
2448	NASDAQ	ODP	Mon, Feb 11, 2002	160.00	164.50	157.50	164.10
2447	NASDAQ	ODP	Fri, Feb 8, 2002	160.50	160.90	155.40	157.60
2446	NASDAQ	ODP	Thu, Feb 7, 2002	156.50	160.50	156.00	160.00
2445	NASDAQ	ODP	Wed, Feb 6, 2002	159.50	160.00	155.40	155.90
2444	NASDAQ	ODP	Tue, Feb 5, 2002	156.50	160.00	155.10	158.50
2443	NASDAQ	ODP	Mon, Feb 4, 2002	165.00	166.30	155.00	156.50
2442	NASDAQ	ODP	Fri, Feb 1, 2002	164.00	166.00	163.50	165.40
2441	NASDAQ	ODP	Thu, Jan 31, 2002	162.00	164.50	160.50	164.50
2440	NASDAQ	ODP	Wed, Jan 30, 2002	158.00	160.60	155.90	160.60
2439	NASDAQ	ODP	Tue, Jan 29, 2002	161.50	162.00	155.50	156.70
2438	NASDAQ	ODP	Mon, Jan 28, 2002	162.50	165.80	161.00	161.50
2437	NASDAQ	ODP	Fri, Jan 25, 2002	165.00	168.00	161.80	162.00
2436	NASDAQ	ODP	Thu, Jan 24, 2002	165.40	169.50	165.00	166.20
2435	NASDAQ	ODP	Wed, Jan 23, 2002	162.80	165.90	162.70	165.40
2434	NASDAQ	ODP	Tue, Jan 22, 2002	164.30	165.50	162.70	163.50
2433	NASDAQ	ODP	Fri, Jan 18, 2002	162.80	168.50	162.70	164.30
2432	NASDAQ	ODP	Thu, Jan 17, 2002	162.50	164.30	161.10	163.40
2431	NASDAQ	ODP	Wed, Jan 16, 2002	164.20	165.50	162.50	163.80
2430	NASDAQ	ODP	Tue, Jan 15, 2002	165.50	167.30	163.00	164.20
2429	NASDAQ	ODP	Mon, Jan 14, 2002	166.00	167.90	165.40	165.70
2428	NASDAQ	ODP	Fri, Jan 11, 2002	167.80	169.80	166.70	168.40
2427	NASDAQ	ODP	Thu, Jan 10, 2002	167.50	169.30	165.50	167.80
2426	NASDAQ	ODP	Wed, Jan 9, 2002	174.90	174.90	166.50	167.00
2425	NASDAQ	ODP	Tue, Jan 8, 2002	177.00	177.30	174.80	175.00
2424	NASDAQ	ODP	Mon, Jan 7, 2002	178.80	179.90	177.00	177.00
2423	NASDAQ	ODP	Fri, Jan 4, 2002	175.50	180.70	175.00	179.80
2422	NASDAQ	ODP	Thu, Jan 3, 2002	176.50	178.80	175.20	176.80
2421	NASDAQ	ODP	Wed, Jan 2, 2002	182.00	182.00	175.50	178.00
2420	NASDAQ	ODP	Mon, Dec 31, 2001	185.00	187.00	184.40	185.40
2419	NASDAQ	ODP	Fri, Dec 28, 2001	184.00	185.80	181.70	185.20
2418	NASDAQ	ODP	Thu, Dec 27, 2001	180.50	184.90	180.50	184.50
2417	NASDAQ	ODP	Wed, Dec 26, 2001	176.00	181.50	176.00	181.50
2416	NASDAQ	ODP	Mon, Dec 24, 2001	179.00	181.00	177.00	177.00
2415	NASDAQ	ODP	Fri, Dec 21, 2001	176.80	181.00	174.50	179.10
2414	NASDAQ	ODP	Thu, Dec 20, 2001	169.00	177.30	168.40	175.80
2413	NASDAQ	ODP	Wed, Dec 19, 2001	167.00	170.10	165.00	169.00
2412	NASDAQ	ODP	Tue, Dec 18, 2001	168.00	169.10	166.00	167.00
2411	NASDAQ	ODP	Mon, Dec 17, 2001	164.30	167.00	162.40	165.50
2410	NASDAQ	ODP	Fri, Dec 14, 2001	164.50	168.00	163.30	166.80
2409	NASDAQ	ODP	Thu, Dec 13, 2001	162.60	165.50	161.50	164.50
2408	NASDAQ	ODP	Wed, Dec 12, 2001	164.00	165.50	162.70	163.00
2407	NASDAQ	ODP	Tue, Dec 11, 2001	165.10	168.00	165.00	165.10
2406	NASDAQ	ODP	Mon, Dec 10, 2001	168.00	169.00	165.30	165.30
2405	NASDAQ	ODP	Fri, Dec 7, 2001	169.00	170.00	165.10	168.00
2404	NASDAQ	ODP	Thu, Dec 6, 2001	173.20	173.50	170.30	171.80
2403	NASDAQ	ODP	Wed, Dec 5, 2001	167.00	174.90	165.00	173.70
2402	NASDAQ	ODP	Tue, Dec 4, 2001	161.30	165.00	160.00	165.00
2401	NASDAQ	ODP	Mon, Dec 3, 2001	161.50	161.60	159.50	161.20
2400	NASDAQ	ODP	Fri, Nov 30, 2001	160.00	161.60	159.10	161.50
2399	NASDAQ	ODP	Thu, Nov 29, 2001	159.70	160.50	155.50	159.80
2398	NASDAQ	ODP	Wed, Nov 28, 2001	163.20	163.90	159.00	159.50
2397	NASDAQ	ODP	Tue, Nov 27, 2001	164.50	164.60	161.30	163.00
2396	NASDAQ	ODP	Mon, Nov 26, 2001	163.00	165.00	144.00	165.00
2395	NASDAQ	ODP	Fri, Nov 23, 2001	160.50	162.50	159.00	162.00
2394	NASDAQ	ODP	Wed, Nov 21, 2001	159.00	160.90	158.00	159.50
2393	NASDAQ	ODP	Tue, Nov 20, 2001	155.90	160.80	153.20	160.00
2392	NASDAQ	ODP	Mon, Nov 19, 2001	149.00	157.00	149.00	156.90
2391	NASDAQ	ODP	Fri, Nov 16, 2001	151.50	157.50	148.00	149.20
2390	NASDAQ	ODP	Thu, Nov 15, 2001	149.90	156.60	149.00	153.10
2389	NASDAQ	ODP	Wed, Nov 14, 2001	148.00	150.00	145.40	149.90
2388	NASDAQ	ODP	Tue, Nov 13, 2001	146.00	148.90	146.00	148.10
2387	NASDAQ	ODP	Mon, Nov 12, 2001	143.50	146.00	139.20	145.30
2386	NASDAQ	ODP	Fri, Nov 9, 2001	143.50	144.10	139.50	143.40
2385	NASDAQ	ODP	Thu, Nov 8, 2001	142.30	147.00	142.30	143.30
2384	NASDAQ	ODP	Wed, Nov 7, 2001	144.00	147.50	143.00	145.10
2383	NASDAQ	ODP	Tue, Nov 6, 2001	146.50	147.50	144.60	146.80
2382	NASDAQ	ODP	Mon, Nov 5, 2001	144.50	147.50	143.00	147.50
2381	NASDAQ	ODP	Fri, Nov 2, 2001	141.70	144.90	138.00	143.50
2380	NASDAQ	ODP	Thu, Nov 1, 2001	138.00	144.90	134.40	143.50
2379	NASDAQ	ODP	Wed, Oct 31, 2001	137.00	139.50	134.00	136.00
2378	NASDAQ	ODP	Tue, Oct 30, 2001	143.50	144.00	133.50	135.10
2377	NASDAQ	ODP	Mon, Oct 29, 2001	148.60	149.00	142.00	143.00
2376	NASDAQ	ODP	Fri, Oct 26, 2001	147.50	149.70	145.10	148.10
2375	NASDAQ	ODP	Thu, Oct 25, 2001	142.50	149.40	141.00	149.30
2374	NASDAQ	ODP	Wed, Oct 24, 2001	148.00	149.50	145.10	147.60
2373	NASDAQ	ODP	Tue, Oct 23, 2001	144.50	148.00	142.60	148.00
2372	NASDAQ	ODP	Mon, Oct 22, 2001	148.50	148.50	141.20	142.50
2371	NASDAQ	ODP	Fri, Oct 19, 2001	145.70	150.80	145.70	150.40
2370	NASDAQ	ODP	Thu, Oct 18, 2001	145.30	148.50	145.10	147.10
2369	NASDAQ	ODP	Wed, Oct 17, 2001	152.50	154.00	145.10	145.80
2368	NASDAQ	ODP	Tue, Oct 16, 2001	151.50	153.90	151.00	152.50
2367	NASDAQ	ODP	Mon, Oct 15, 2001	147.70	152.50	147.60	150.80
2366	NASDAQ	ODP	Fri, Oct 12, 2001	151.00	151.50	144.10	148.20
2365	NASDAQ	ODP	Thu, Oct 11, 2001	149.30	152.00	145.00	152.00
2364	NASDAQ	ODP	Wed, Oct 10, 2001	140.00	144.50	138.60	144.20
2363	NASDAQ	ODP	Tue, Oct 9, 2001	139.50	141.20	136.00	140.10
2362	NASDAQ	ODP	Mon, Oct 8, 2001	139.50	139.80	136.00	138.90
2361	NASDAQ	ODP	Fri, Oct 5, 2001	140.80	142.00	138.50	141.00
2360	NASDAQ	ODP	Thu, Oct 4, 2001	147.00	148.00	140.50	141.80
2359	NASDAQ	ODP	Wed, Oct 3, 2001	141.00	149.40	139.20	146.00
2358	NASDAQ	ODP	Tue, Oct 2, 2001	138.00	142.00	136.50	140.50
2357	NASDAQ	ODP	Mon, Oct 1, 2001	135.00	141.70	133.30	141.70
2356	NASDAQ	ODP	Fri, Sep 28, 2001	129.70	139.00	129.70	136.00
2355	NASDAQ	ODP	Thu, Sep 27, 2001	133.50	133.50	129.10	129.70
2354	NASDAQ	ODP	Wed, Sep 26, 2001	135.00	135.00	129.00	131.00
2353	NASDAQ	ODP	Tue, Sep 25, 2001	134.00	135.00	131.00	135.00
2352	NASDAQ	ODP	Mon, Sep 24, 2001	128.50	137.00	128.50	134.00
2351	NASDAQ	ODP	Fri, Sep 21, 2001	120.50	127.00	117.00	126.00
2350	NASDAQ	ODP	Thu, Sep 20, 2001	128.50	128.50	122.30	123.00
2349	NASDAQ	ODP	Wed, Sep 19, 2001	125.50	129.40	120.20	127.00
2348	NASDAQ	ODP	Tue, Sep 18, 2001	121.50	130.00	121.50	124.90
2347	NASDAQ	ODP	Mon, Sep 17, 2001	110.00	128.00	110.00	121.50
2346	NASDAQ	ODP	Mon, Sep 10, 2001	136.00	139.00	132.90	134.00
2345	NASDAQ	ODP	Fri, Sep 7, 2001	136.50	138.50	135.00	138.50
2344	NASDAQ	ODP	Thu, Sep 6, 2001	137.50	140.00	135.00	137.50
2343	NASDAQ	ODP	Wed, Sep 5, 2001	140.50	140.90	137.50	140.50
2342	NASDAQ	ODP	Tue, Sep 4, 2001	139.50	142.10	139.00	141.00
2341	NASDAQ	ODP	Fri, Aug 31, 2001	139.20	141.50	139.00	139.00
2340	NASDAQ	ODP	Thu, Aug 30, 2001	140.50	142.50	137.20	139.70
2339	NASDAQ	ODP	Wed, Aug 29, 2001	140.00	142.50	139.80	141.10
2338	NASDAQ	ODP	Tue, Aug 28, 2001	139.30	140.60	137.50	140.20
2337	NASDAQ	ODP	Mon, Aug 27, 2001	136.50	140.10	135.00	139.20
2336	NASDAQ	ODP	Fri, Aug 24, 2001	135.50	139.00	134.00	137.00
2335	NASDAQ	ODP	Thu, Aug 23, 2001	132.00	135.30	131.40	132.20
2334	NASDAQ	ODP	Wed, Aug 22, 2001	129.50	130.00	126.50	129.00
2333	NASDAQ	ODP	Tue, Aug 21, 2001	130.80	130.90	129.60	130.10
2332	NASDAQ	ODP	Mon, Aug 20, 2001	130.70	131.30	129.60	131.00
2331	NASDAQ	ODP	Fri, Aug 17, 2001	131.30	131.30	129.50	130.30
2330	NASDAQ	ODP	Thu, Aug 16, 2001	128.50	131.50	128.50	131.50
2329	NASDAQ	ODP	Wed, Aug 15, 2001	130.00	130.60	126.30	129.20
2328	NASDAQ	ODP	Tue, Aug 14, 2001	123.10	140.00	122.40	132.90
2327	NASDAQ	ODP	Mon, Aug 13, 2001	120.00	123.50	120.00	122.10
2326	NASDAQ	ODP	Fri, Aug 10, 2001	120.50	121.10	117.80	120.00
2325	NASDAQ	ODP	Thu, Aug 9, 2001	121.30	122.60	119.80	120.60
2324	NASDAQ	ODP	Wed, Aug 8, 2001	122.50	124.50	120.20	122.30
2323	NASDAQ	ODP	Tue, Aug 7, 2001	123.00	124.90	122.50	123.00
2322	NASDAQ	ODP	Mon, Aug 6, 2001	126.50	127.30	122.60	122.90
2321	NASDAQ	ODP	Fri, Aug 3, 2001	124.50	128.30	124.10	127.50
2320	NASDAQ	ODP	Thu, Aug 2, 2001	129.00	130.10	128.10	128.30
2319	NASDAQ	ODP	Wed, Aug 1, 2001	128.20	129.80	127.60	129.80
2318	NASDAQ	ODP	Tue, Jul 31, 2001	129.50	132.40	127.70	128.20
2317	NASDAQ	ODP	Mon, Jul 30, 2001	127.50	130.00	127.20	129.90
2316	NASDAQ	ODP	Fri, Jul 27, 2001	128.60	129.50	126.00	127.50
2315	NASDAQ	ODP	Thu, Jul 26, 2001	124.00	130.40	123.50	129.60
2314	NASDAQ	ODP	Wed, Jul 25, 2001	122.00	126.00	120.50	125.00
2313	NASDAQ	ODP	Tue, Jul 24, 2001	125.00	125.00	119.30	122.50
2312	NASDAQ	ODP	Mon, Jul 23, 2001	127.50	130.00	124.20	126.10
2311	NASDAQ	ODP	Fri, Jul 20, 2001	115.00	130.00	115.00	126.50
2310	NASDAQ	ODP	Thu, Jul 19, 2001	112.50	120.00	112.10	116.00
2309	NASDAQ	ODP	Wed, Jul 18, 2001	102.50	102.80	100.60	102.40
2308	NASDAQ	ODP	Tue, Jul 17, 2001	104.00	104.00	102.00	103.50
2307	NASDAQ	ODP	Mon, Jul 16, 2001	103.80	104.50	102.20	104.50
2306	NASDAQ	ODP	Fri, Jul 13, 2001	101.00	102.50	100.20	102.00
2305	NASDAQ	ODP	Thu, Jul 12, 2001	100.50	103.40	100.50	101.00
2304	NASDAQ	ODP	Wed, Jul 11, 2001	98.90	100.40	98.50	99.90
2303	NASDAQ	ODP	Tue, Jul 10, 2001	101.50	102.00	99.70	99.90
2302	NASDAQ	ODP	Mon, Jul 9, 2001	97.60	100.50	97.40	100.20
2301	NASDAQ	ODP	Fri, Jul 6, 2001	100.00	100.00	98.30	98.60
2300	NASDAQ	ODP	Thu, Jul 5, 2001	101.20	101.20	98.80	100.00
2299	NASDAQ	ODP	Tue, Jul 3, 2001	102.00	102.00	100.00	101.20
2298	NASDAQ	ODP	Mon, Jul 2, 2001	102.80	103.50	101.00	103.00
2297	NASDAQ	ODP	Fri, Jun 29, 2001	99.00	103.80	98.30	103.80
2296	NASDAQ	ODP	Thu, Jun 28, 2001	96.20	100.10	96.20	100.00
2295	NASDAQ	ODP	Wed, Jun 27, 2001	91.10	96.20	90.70	95.20
2294	NASDAQ	ODP	Tue, Jun 26, 2001	91.50	93.70	90.10	91.00
2293	NASDAQ	ODP	Mon, Jun 25, 2001	92.00	93.90	91.00	91.50
2292	NASDAQ	ODP	Fri, Jun 22, 2001	92.50	93.80	91.50	92.70
2291	NASDAQ	ODP	Thu, Jun 21, 2001	91.50	94.00	90.20	93.00
2290	NASDAQ	ODP	Wed, Jun 20, 2001	89.30	93.00	89.00	92.40
2289	NASDAQ	ODP	Tue, Jun 19, 2001	89.00	90.00	89.00	89.50
2288	NASDAQ	ODP	Mon, Jun 18, 2001	89.50	90.00	88.90	89.00
2287	NASDAQ	ODP	Fri, Jun 15, 2001	89.10	89.40	88.50	88.60
2286	NASDAQ	ODP	Thu, Jun 14, 2001	89.30	89.60	88.90	89.30
2285	NASDAQ	ODP	Wed, Jun 13, 2001	88.00	89.40	87.70	89.30
2284	NASDAQ	ODP	Tue, Jun 12, 2001	87.90	88.10	87.00	87.10
2283	NASDAQ	ODP	Mon, Jun 11, 2001	88.70	88.70	87.30	88.60
2282	NASDAQ	ODP	Fri, Jun 8, 2001	89.00	89.90	88.20	88.60
2281	NASDAQ	ODP	Thu, Jun 7, 2001	89.30	90.10	88.80	89.00
2280	NASDAQ	ODP	Wed, Jun 6, 2001	88.50	90.10	88.30	89.60
2279	NASDAQ	ODP	Tue, Jun 5, 2001	88.00	90.00	87.90	88.10
2278	NASDAQ	ODP	Mon, Jun 4, 2001	90.70	90.70	87.60	88.00
2277	NASDAQ	ODP	Fri, Jun 1, 2001	91.20	91.40	89.00	89.70
2276	NASDAQ	ODP	Thu, May 31, 2001	91.30	92.40	90.50	91.40
2275	NASDAQ	ODP	Wed, May 30, 2001	95.00	96.00	89.50	91.30
2274	NASDAQ	ODP	Tue, May 29, 2001	99.00	99.70	96.50	97.00
2273	NASDAQ	ODP	Fri, May 25, 2001	99.00	100.60	99.00	99.10
2272	NASDAQ	ODP	Thu, May 24, 2001	100.50	101.80	99.40	99.80
2271	NASDAQ	ODP	Wed, May 23, 2001	97.50	103.00	96.60	100.20
2270	NASDAQ	ODP	Tue, May 22, 2001	95.70	98.50	95.30	97.80
2269	NASDAQ	ODP	Mon, May 21, 2001	96.70	96.70	94.50	95.60
2268	NASDAQ	ODP	Fri, May 18, 2001	97.90	97.90	95.80	96.60
2267	NASDAQ	ODP	Thu, May 17, 2001	98.00	98.70	97.50	97.80
2266	NASDAQ	ODP	Wed, May 16, 2001	99.50	99.70	88.90	98.10
2265	NASDAQ	ODP	Tue, May 15, 2001	98.50	99.70	96.90	99.70
2264	NASDAQ	ODP	Mon, May 14, 2001	99.80	99.80	98.10	98.50
2263	NASDAQ	ODP	Fri, May 11, 2001	99.10	100.50	97.80	99.80
2262	NASDAQ	ODP	Thu, May 10, 2001	100.00	102.50	98.50	99.00
2261	NASDAQ	ODP	Wed, May 9, 2001	99.00	99.50	96.80	98.20
2260	NASDAQ	ODP	Tue, May 8, 2001	100.50	102.90	99.00	100.00
2259	NASDAQ	ODP	Mon, May 7, 2001	105.00	105.20	102.50	102.80
2258	NASDAQ	ODP	Fri, May 4, 2001	102.50	105.00	101.50	104.90
2257	NASDAQ	ODP	Thu, May 3, 2001	104.50	106.00	103.40	104.30
2256	NASDAQ	ODP	Wed, May 2, 2001	101.00	106.50	99.40	106.50
2255	NASDAQ	ODP	Tue, May 1, 2001	94.00	99.90	93.50	99.40
2254	NASDAQ	ODP	Mon, Apr 30, 2001	94.80	96.50	94.70	95.00
2253	NASDAQ	ODP	Fri, Apr 27, 2001	90.50	94.70	90.50	94.60
2252	NASDAQ	ODP	Thu, Apr 26, 2001	91.00	94.50	91.00	91.00
2251	NASDAQ	ODP	Wed, Apr 25, 2001	90.70	93.00	90.00	93.00
2250	NASDAQ	ODP	Tue, Apr 24, 2001	93.00	93.10	89.80	90.70
2249	NASDAQ	ODP	Mon, Apr 23, 2001	94.00	95.80	92.50	93.60
2248	NASDAQ	ODP	Fri, Apr 20, 2001	96.00	96.00	93.50	94.60
2247	NASDAQ	ODP	Thu, Apr 19, 2001	93.50	96.60	92.10	95.40
2246	NASDAQ	ODP	Wed, Apr 18, 2001	92.00	96.00	89.60	95.00
2245	NASDAQ	ODP	Tue, Apr 17, 2001	89.50	91.50	87.50	91.50
2244	NASDAQ	ODP	Mon, Apr 16, 2001	89.00	89.80	87.30	88.80
2243	NASDAQ	ODP	Thu, Apr 12, 2001	87.40	90.00	86.20	90.00
2242	NASDAQ	ODP	Wed, Apr 11, 2001	85.30	87.50	85.30	87.40
2241	NASDAQ	ODP	Tue, Apr 10, 2001	85.10	85.90	84.20	85.30
2240	NASDAQ	ODP	Mon, Apr 9, 2001	86.20	87.10	84.10	84.10
2239	NASDAQ	ODP	Fri, Apr 6, 2001	87.00	88.10	85.00	85.20
2238	NASDAQ	ODP	Thu, Apr 5, 2001	83.00	87.20	82.50	87.20
2237	NASDAQ	ODP	Wed, Apr 4, 2001	84.20	85.00	82.50	82.50
2236	NASDAQ	ODP	Tue, Apr 3, 2001	85.80	86.10	84.50	84.60
2235	NASDAQ	ODP	Mon, Apr 2, 2001	87.50	88.00	85.00	85.80
2234	NASDAQ	ODP	Fri, Mar 30, 2001	88.50	88.50	86.60	87.50
2233	NASDAQ	ODP	Thu, Mar 29, 2001	87.90	88.50	86.10	87.90
2232	NASDAQ	ODP	Wed, Mar 28, 2001	88.50	88.80	87.20	87.80
2231	NASDAQ	ODP	Tue, Mar 27, 2001	87.40	88.10	86.50	87.80
2230	NASDAQ	ODP	Mon, Mar 26, 2001	89.50	89.90	85.50	86.50
2229	NASDAQ	ODP	Fri, Mar 23, 2001	87.30	88.30	85.60	86.50
2228	NASDAQ	ODP	Thu, Mar 22, 2001	86.10	86.50	84.40	86.50
2227	NASDAQ	ODP	Wed, Mar 21, 2001	89.00	89.50	86.50	86.50
2226	NASDAQ	ODP	Tue, Mar 20, 2001	90.40	94.50	89.40	90.00
2225	NASDAQ	ODP	Mon, Mar 19, 2001	86.00	90.00	85.20	89.40
2224	NASDAQ	ODP	Fri, Mar 16, 2001	85.00	86.50	84.10	86.50
2223	NASDAQ	ODP	Thu, Mar 15, 2001	89.00	90.60	87.00	87.00
2222	NASDAQ	ODP	Wed, Mar 14, 2001	90.20	90.50	87.70	89.50
2221	NASDAQ	ODP	Tue, Mar 13, 2001	91.30	91.50	88.70	90.70
2220	NASDAQ	ODP	Mon, Mar 12, 2001	92.00	94.30	90.50	91.30
2219	NASDAQ	ODP	Fri, Mar 9, 2001	97.00	97.00	92.30	92.40
2218	NASDAQ	ODP	Thu, Mar 8, 2001	98.00	99.50	95.70	96.00
2217	NASDAQ	ODP	Wed, Mar 7, 2001	99.50	100.40	97.70	97.70
2216	NASDAQ	ODP	Tue, Mar 6, 2001	99.50	100.00	97.50	98.00
2215	NASDAQ	ODP	Mon, Mar 5, 2001	91.00	94.00	91.00	92.70
2214	NASDAQ	ODP	Fri, Mar 2, 2001	92.50	95.00	90.60	92.50
2213	NASDAQ	ODP	Thu, Mar 1, 2001	92.50	92.80	91.20	92.50
2212	NASDAQ	ODP	Wed, Feb 28, 2001	94.40	94.40	90.20	92.00
2211	NASDAQ	ODP	Tue, Feb 27, 2001	90.70	92.40	90.20	91.90
2210	NASDAQ	ODP	Mon, Feb 26, 2001	92.50	94.10	90.80	91.50
2209	NASDAQ	ODP	Fri, Feb 23, 2001	91.30	92.60	88.90	90.20
2208	NASDAQ	ODP	Thu, Feb 22, 2001	90.30	92.30	89.00	92.30
2207	NASDAQ	ODP	Wed, Feb 21, 2001	95.00	95.00	90.60	90.60
2206	NASDAQ	ODP	Tue, Feb 20, 2001	90.00	95.00	90.00	95.00
2205	NASDAQ	ODP	Fri, Feb 16, 2001	90.90	92.20	86.00	91.00
2204	NASDAQ	ODP	Thu, Feb 15, 2001	90.00	94.00	89.10	90.90
2203	NASDAQ	ODP	Wed, Feb 14, 2001	95.70	95.90	93.50	94.50
2202	NASDAQ	ODP	Tue, Feb 13, 2001	94.00	100.00	93.90	96.00
2201	NASDAQ	ODP	Mon, Feb 12, 2001	91.10	94.00	90.00	92.40
2200	NASDAQ	ODP	Fri, Feb 9, 2001	93.10	93.10	89.00	90.20
2199	NASDAQ	ODP	Thu, Feb 8, 2001	98.00	98.00	93.50	94.10
2198	NASDAQ	ODP	Wed, Feb 7, 2001	97.30	97.90	96.50	97.10
2197	NASDAQ	ODP	Tue, Feb 6, 2001	95.70	97.50	95.20	97.20
2196	NASDAQ	ODP	Mon, Feb 5, 2001	99.80	99.80	92.50	95.50
2195	NASDAQ	ODP	Fri, Feb 2, 2001	100.20	100.50	97.70	99.00
2194	NASDAQ	ODP	Thu, Feb 1, 2001	102.00	102.00	99.00	101.00
2193	NASDAQ	ODP	Wed, Jan 31, 2001	99.80	101.20	99.30	100.20
2192	NASDAQ	ODP	Tue, Jan 30, 2001	99.00	100.90	98.10	99.80
2191	NASDAQ	ODP	Mon, Jan 29, 2001	92.10	100.00	90.90	100.00
2190	NASDAQ	ODP	Fri, Jan 26, 2001	90.00	93.13	88.13	93.13
2189	NASDAQ	ODP	Thu, Jan 25, 2001	90.00	91.88	88.75	90.63
2188	NASDAQ	ODP	Wed, Jan 24, 2001	88.75	89.38	88.13	89.38
2187	NASDAQ	ODP	Tue, Jan 23, 2001	88.75	89.38	87.50	88.75
2186	NASDAQ	ODP	Mon, Jan 22, 2001	88.75	90.00	87.50	89.38
2185	NASDAQ	ODP	Fri, Jan 19, 2001	90.00	91.25	88.13	88.75
2184	NASDAQ	ODP	Thu, Jan 18, 2001	88.13	91.88	86.25	91.25
2183	NASDAQ	ODP	Wed, Jan 17, 2001	87.50	90.00	86.25	88.13
2182	NASDAQ	ODP	Tue, Jan 16, 2001	83.13	88.75	82.50	88.13
2181	NASDAQ	ODP	Fri, Jan 12, 2001	80.63	80.63	78.13	80.00
2180	NASDAQ	ODP	Thu, Jan 11, 2001	77.50	81.88	76.88	80.63
2179	NASDAQ	ODP	Wed, Jan 10, 2001	80.00	80.63	76.88	77.50
2178	NASDAQ	ODP	Tue, Jan 9, 2001	80.63	81.25	78.13	80.00
2177	NASDAQ	ODP	Mon, Jan 8, 2001	80.00	81.88	78.75	80.00
2176	NASDAQ	ODP	Fri, Jan 5, 2001	79.38	85.00	79.38	81.25
2175	NASDAQ	ODP	Thu, Jan 4, 2001	80.00	80.63	76.88	80.00
2174	NASDAQ	ODP	Wed, Jan 3, 2001	73.13	81.25	73.13	81.25
2173	NASDAQ	ODP	Tue, Jan 2, 2001	71.25	76.88	71.25	73.13
2172	NASDAQ	ODP	Fri, Dec 29, 2000	68.75	73.75	68.13	71.25
2171	NASDAQ	ODP	Thu, Dec 28, 2000	68.75	69.38	66.88	68.13
2170	NASDAQ	ODP	Wed, Dec 27, 2000	62.50	70.00	60.63	69.38
2169	NASDAQ	ODP	Tue, Dec 26, 2000	62.50	63.75	61.25	61.88
2168	NASDAQ	ODP	Fri, Dec 22, 2000	60.63	63.75	60.63	63.13
2167	NASDAQ	ODP	Thu, Dec 21, 2000	60.63	62.50	60.00	60.63
2166	NASDAQ	ODP	Wed, Dec 20, 2000	63.75	64.38	61.25	61.25
2165	NASDAQ	ODP	Tue, Dec 19, 2000	65.63	66.25	64.38	65.00
2164	NASDAQ	ODP	Mon, Dec 18, 2000	65.00	66.25	63.75	66.25
2163	NASDAQ	ODP	Fri, Dec 15, 2000	65.00	66.88	63.75	63.75
2162	NASDAQ	ODP	Thu, Dec 14, 2000	66.25	68.75	65.00	65.63
2161	NASDAQ	ODP	Wed, Dec 13, 2000	65.00	69.38	65.00	68.13
2160	NASDAQ	ODP	Tue, Dec 12, 2000	63.75	65.63	63.75	64.38
2159	NASDAQ	ODP	Mon, Dec 11, 2000	66.88	66.88	63.75	63.75
2158	NASDAQ	ODP	Fri, Dec 8, 2000	64.38	67.50	63.13	66.88
2157	NASDAQ	ODP	Thu, Dec 7, 2000	62.50	65.63	61.25	65.63
2156	NASDAQ	ODP	Wed, Dec 6, 2000	64.38	65.00	62.50	62.50
2155	NASDAQ	ODP	Tue, Dec 5, 2000	63.13	66.25	62.50	65.00
2154	NASDAQ	ODP	Mon, Dec 4, 2000	65.00	65.63	63.75	65.00
2153	NASDAQ	ODP	Fri, Dec 1, 2000	66.25	66.25	64.38	65.63
2152	NASDAQ	ODP	Thu, Nov 30, 2000	66.25	68.75	65.00	66.25
2151	NASDAQ	ODP	Wed, Nov 29, 2000	68.75	68.75	66.88	68.13
2150	NASDAQ	ODP	Tue, Nov 28, 2000	67.50	70.00	67.50	68.75
2149	NASDAQ	ODP	Mon, Nov 27, 2000	66.88	69.38	66.88	68.75
2148	NASDAQ	ODP	Fri, Nov 24, 2000	66.88	67.50	65.63	66.88
2147	NASDAQ	ODP	Wed, Nov 22, 2000	66.88	68.13	66.25	66.88
2146	NASDAQ	ODP	Tue, Nov 21, 2000	68.75	69.38	67.50	68.13
2145	NASDAQ	ODP	Mon, Nov 20, 2000	66.25	69.38	66.25	68.75
2144	NASDAQ	ODP	Fri, Nov 17, 2000	66.88	67.50	65.63	66.25
2143	NASDAQ	ODP	Thu, Nov 16, 2000	68.13	68.75	66.25	66.88
2142	NASDAQ	ODP	Wed, Nov 15, 2000	65.63	71.88	65.00	70.00
2141	NASDAQ	ODP	Tue, Nov 14, 2000	68.13	69.38	66.88	66.88
2140	NASDAQ	ODP	Mon, Nov 13, 2000	67.50	69.38	66.25	68.75
2139	NASDAQ	ODP	Fri, Nov 10, 2000	66.25	69.38	66.25	67.50
2138	NASDAQ	ODP	Thu, Nov 9, 2000	70.00	70.00	66.25	66.88
2137	NASDAQ	ODP	Wed, Nov 8, 2000	70.63	70.63	68.13	70.00
2136	NASDAQ	ODP	Tue, Nov 7, 2000	69.38	70.63	68.13	70.63
2135	NASDAQ	ODP	Mon, Nov 6, 2000	76.25	76.88	65.63	69.38
2134	NASDAQ	ODP	Fri, Nov 3, 2000	77.50	78.75	75.00	76.25
2133	NASDAQ	ODP	Thu, Nov 2, 2000	78.75	79.38	77.50	78.75
2132	NASDAQ	ODP	Wed, Nov 1, 2000	82.50	84.38	78.75	80.00
2131	NASDAQ	ODP	Tue, Oct 31, 2000	75.00	87.50	74.38	83.13
2130	NASDAQ	ODP	Mon, Oct 30, 2000	68.75	73.75	68.75	73.75
2129	NASDAQ	ODP	Fri, Oct 27, 2000	75.00	75.00	69.38	70.00
2128	NASDAQ	ODP	Thu, Oct 26, 2000	75.00	77.50	73.13	74.38
2127	NASDAQ	ODP	Wed, Oct 25, 2000	72.50	75.00	72.50	75.00
2126	NASDAQ	ODP	Tue, Oct 24, 2000	70.63	73.75	70.00	73.13
2125	NASDAQ	ODP	Mon, Oct 23, 2000	66.25	70.63	66.25	70.00
2124	NASDAQ	ODP	Fri, Oct 20, 2000	64.38	68.13	63.75	66.25
2123	NASDAQ	ODP	Thu, Oct 19, 2000	63.75	65.63	63.13	65.00
2122	NASDAQ	ODP	Wed, Oct 18, 2000	62.50	63.75	60.63	63.75
2121	NASDAQ	ODP	Tue, Oct 17, 2000	64.38	65.63	61.25	61.88
2120	NASDAQ	ODP	Mon, Oct 16, 2000	69.38	69.38	64.38	65.00
2119	NASDAQ	ODP	Fri, Oct 13, 2000	65.63	70.00	65.00	68.75
2118	NASDAQ	ODP	Thu, Oct 12, 2000	63.75	66.88	63.13	65.63
2117	NASDAQ	ODP	Wed, Oct 11, 2000	65.00	66.88	65.00	65.63
2116	NASDAQ	ODP	Tue, Oct 10, 2000	66.25	67.50	65.00	66.88
2115	NASDAQ	ODP	Mon, Oct 9, 2000	66.88	68.13	65.63	66.88
2114	NASDAQ	ODP	Fri, Oct 6, 2000	63.75	66.25	63.13	65.63
2113	NASDAQ	ODP	Thu, Oct 5, 2000	72.50	73.13	61.88	63.13
2112	NASDAQ	ODP	Wed, Oct 4, 2000	75.00	76.25	72.50	73.13
2111	NASDAQ	ODP	Tue, Oct 3, 2000	73.75	76.88	73.75	75.63
2110	NASDAQ	ODP	Mon, Oct 2, 2000	77.50	78.13	72.50	73.75
2109	NASDAQ	ODP	Fri, Sep 29, 2000	78.75	79.38	76.88	78.13
2108	NASDAQ	ODP	Thu, Sep 28, 2000	79.38	80.00	78.13	78.13
2107	NASDAQ	ODP	Wed, Sep 27, 2000	77.50	80.00	77.50	79.38
2106	NASDAQ	ODP	Tue, Sep 26, 2000	77.50	78.13	75.63	77.50
2105	NASDAQ	ODP	Mon, Sep 25, 2000	77.50	79.38	76.88	78.13
2104	NASDAQ	ODP	Fri, Sep 22, 2000	75.63	78.13	75.00	78.13
2103	NASDAQ	ODP	Thu, Sep 21, 2000	75.00	76.88	74.38	76.25
2102	NASDAQ	ODP	Wed, Sep 20, 2000	76.25	76.25	75.00	76.25
2101	NASDAQ	ODP	Tue, Sep 19, 2000	78.75	79.38	76.25	76.25
2100	NASDAQ	ODP	Mon, Sep 18, 2000	80.00	80.63	78.13	80.00
2099	NASDAQ	ODP	Fri, Sep 15, 2000	80.63	81.25	79.38	80.63
2098	NASDAQ	ODP	Thu, Sep 14, 2000	81.88	81.88	79.38	81.25
2097	NASDAQ	ODP	Wed, Sep 13, 2000	81.25	83.13	80.00	80.00
2096	NASDAQ	ODP	Tue, Sep 12, 2000	80.00	81.88	79.38	80.63
2095	NASDAQ	ODP	Mon, Sep 11, 2000	76.88	81.88	76.88	80.00
2094	NASDAQ	ODP	Fri, Sep 8, 2000	78.13	79.38	76.88	77.50
2093	NASDAQ	ODP	Thu, Sep 7, 2000	75.00	78.13	75.00	77.50
2092	NASDAQ	ODP	Wed, Sep 6, 2000	76.25	76.88	74.38	75.00
2091	NASDAQ	ODP	Tue, Sep 5, 2000	74.38	76.88	73.75	75.63
2090	NASDAQ	ODP	Fri, Sep 1, 2000	73.13	74.38	71.88	73.75
2089	NASDAQ	ODP	Thu, Aug 31, 2000	73.75	74.38	72.50	73.28
2088	NASDAQ	ODP	Wed, Aug 30, 2000	77.50	77.50	73.13	75.00
2087	NASDAQ	ODP	Tue, Aug 29, 2000	80.00	80.63	75.00	75.00
2086	NASDAQ	ODP	Mon, Aug 28, 2000	80.00	81.25	79.38	79.38
2085	NASDAQ	ODP	Fri, Aug 25, 2000	80.00	80.63	78.75	80.00
2084	NASDAQ	ODP	Thu, Aug 24, 2000	80.63	80.63	79.38	80.00
2083	NASDAQ	ODP	Wed, Aug 23, 2000	78.75	81.25	78.75	80.63
2082	NASDAQ	ODP	Tue, Aug 22, 2000	80.63	81.88	78.75	80.00
2081	NASDAQ	ODP	Mon, Aug 21, 2000	78.13	81.88	77.50	81.88
2080	NASDAQ	ODP	Fri, Aug 18, 2000	76.25	78.13	76.25	76.88
2079	NASDAQ	ODP	Thu, Aug 17, 2000	74.38	76.88	74.38	76.25
2078	NASDAQ	ODP	Wed, Aug 16, 2000	75.63	76.25	73.13	73.13
2077	NASDAQ	ODP	Tue, Aug 15, 2000	77.50	77.50	75.00	75.00
2076	NASDAQ	ODP	Mon, Aug 14, 2000	78.75	79.38	76.25	78.13
2075	NASDAQ	ODP	Fri, Aug 11, 2000	76.88	79.38	75.00	78.13
2074	NASDAQ	ODP	Thu, Aug 10, 2000	73.13	75.63	72.50	75.63
2073	NASDAQ	ODP	Wed, Aug 9, 2000	71.88	73.13	70.63	73.13
2072	NASDAQ	ODP	Tue, Aug 8, 2000	71.25	74.38	70.63	73.13
2071	NASDAQ	ODP	Mon, Aug 7, 2000	68.75	71.88	67.50	71.88
2070	NASDAQ	ODP	Fri, Aug 4, 2000	66.25	68.75	66.25	68.13
2069	NASDAQ	ODP	Thu, Aug 3, 2000	66.25	67.50	65.00	66.25
2068	NASDAQ	ODP	Wed, Aug 2, 2000	65.63	69.38	65.00	66.88
2067	NASDAQ	ODP	Tue, Aug 1, 2000	61.88	65.00	61.88	65.00
2066	NASDAQ	ODP	Mon, Jul 31, 2000	61.25	63.13	61.25	62.50
2065	NASDAQ	ODP	Fri, Jul 28, 2000	61.88	62.50	61.25	61.88
2064	NASDAQ	ODP	Thu, Jul 27, 2000	61.25	61.88	58.75	61.88
2063	NASDAQ	ODP	Wed, Jul 26, 2000	64.38	65.00	60.00	60.63
2062	NASDAQ	ODP	Tue, Jul 25, 2000	65.00	65.63	63.75	65.00
2061	NASDAQ	ODP	Mon, Jul 24, 2000	65.63	66.25	63.75	65.00
2060	NASDAQ	ODP	Fri, Jul 21, 2000	66.88	68.75	65.63	65.63
2059	NASDAQ	ODP	Thu, Jul 20, 2000	66.88	67.50	65.00	65.63
2058	NASDAQ	ODP	Wed, Jul 19, 2000	66.88	67.50	65.63	66.25
2057	NASDAQ	ODP	Tue, Jul 18, 2000	63.75	69.38	63.13	66.25
2056	NASDAQ	ODP	Mon, Jul 17, 2000	62.50	63.75	61.25	63.75
2055	NASDAQ	ODP	Fri, Jul 14, 2000	64.38	65.00	61.88	62.50
2054	NASDAQ	ODP	Thu, Jul 13, 2000	66.88	67.50	62.50	64.38
2053	NASDAQ	ODP	Wed, Jul 12, 2000	70.00	70.00	61.25	66.25
2052	NASDAQ	ODP	Tue, Jul 11, 2000	70.63	72.50	68.75	70.00
2051	NASDAQ	ODP	Mon, Jul 10, 2000	70.00	71.25	69.38	70.63
2050	NASDAQ	ODP	Fri, Jul 7, 2000	67.50	70.63	66.88	70.00
2049	NASDAQ	ODP	Thu, Jul 6, 2000	65.00	68.13	64.38	66.25
2048	NASDAQ	ODP	Wed, Jul 5, 2000	66.25	66.25	64.38	64.38
2047	NASDAQ	ODP	Mon, Jul 3, 2000	62.50	66.25	62.50	66.25
2046	NASDAQ	ODP	Fri, Jun 30, 2000	61.88	63.59	61.25	62.50
2045	NASDAQ	ODP	Thu, Jun 29, 2000	61.25	62.50	61.25	61.25
2044	NASDAQ	ODP	Wed, Jun 28, 2000	62.50	63.13	61.25	61.25
2043	NASDAQ	ODP	Tue, Jun 27, 2000	61.25	62.50	60.63	61.88
2042	NASDAQ	ODP	Mon, Jun 26, 2000	61.88	62.50	60.63	61.25
2041	NASDAQ	ODP	Fri, Jun 23, 2000	63.75	64.38	60.00	61.88
2040	NASDAQ	ODP	Thu, Jun 22, 2000	64.38	65.00	62.50	63.13
2039	NASDAQ	ODP	Wed, Jun 21, 2000	66.25	66.88	63.13	64.38
2038	NASDAQ	ODP	Tue, Jun 20, 2000	67.50	69.38	65.63	65.63
2037	NASDAQ	ODP	Mon, Jun 19, 2000	68.75	68.75	67.50	67.50
2036	NASDAQ	ODP	Fri, Jun 16, 2000	68.75	69.38	67.50	67.50
2035	NASDAQ	ODP	Thu, Jun 15, 2000	69.38	70.00	68.75	68.75
2034	NASDAQ	ODP	Wed, Jun 14, 2000	68.75	69.38	68.13	68.13
2033	NASDAQ	ODP	Tue, Jun 13, 2000	69.38	70.00	68.13	68.75
2032	NASDAQ	ODP	Mon, Jun 12, 2000	68.75	70.00	67.50	69.38
2031	NASDAQ	ODP	Fri, Jun 9, 2000	70.00	70.00	67.50	68.13
2030	NASDAQ	ODP	Thu, Jun 8, 2000	68.75	71.25	68.13	69.38
2029	NASDAQ	ODP	Wed, Jun 7, 2000	70.00	70.00	67.50	68.75
2028	NASDAQ	ODP	Tue, Jun 6, 2000	71.88	73.13	69.38	70.00
2027	NASDAQ	ODP	Mon, Jun 5, 2000	74.38	75.00	70.00	71.88
2026	NASDAQ	ODP	Fri, Jun 2, 2000	71.25	74.38	71.25	73.75
2025	NASDAQ	ODP	Thu, Jun 1, 2000	71.88	73.13	70.00	71.25
2024	NASDAQ	ODP	Wed, May 31, 2000	70.63	75.00	70.00	70.00
2023	NASDAQ	ODP	Tue, May 30, 2000	75.63	75.63	68.75	70.00
2022	NASDAQ	ODP	Fri, May 26, 2000	78.75	79.38	68.75	76.25
2021	NASDAQ	ODP	Thu, May 25, 2000	105.63	106.88	104.38	105.00
2020	NASDAQ	ODP	Wed, May 24, 2000	105.63	106.88	105.00	105.63
2019	NASDAQ	ODP	Tue, May 23, 2000	105.63	108.13	105.00	105.63
2018	NASDAQ	ODP	Mon, May 22, 2000	107.50	108.13	105.00	105.63
2017	NASDAQ	ODP	Fri, May 19, 2000	108.13	108.75	106.25	106.88
2016	NASDAQ	ODP	Thu, May 18, 2000	111.25	112.50	108.75	109.38
2015	NASDAQ	ODP	Wed, May 17, 2000	111.88	112.50	109.38	111.25
2014	NASDAQ	ODP	Tue, May 16, 2000	113.75	115.00	112.50	112.50
2013	NASDAQ	ODP	Mon, May 15, 2000	108.75	113.75	108.75	112.50
2012	NASDAQ	ODP	Fri, May 12, 2000	109.38	111.88	108.75	110.00
2011	NASDAQ	ODP	Thu, May 11, 2000	107.50	110.00	106.25	108.75
2010	NASDAQ	ODP	Wed, May 10, 2000	108.13	109.38	104.38	106.25
2009	NASDAQ	ODP	Tue, May 9, 2000	111.25	111.88	108.75	109.38
2008	NASDAQ	ODP	Mon, May 8, 2000	110.00	111.88	108.75	111.25
2007	NASDAQ	ODP	Fri, May 5, 2000	107.50	111.88	106.25	111.25
2006	NASDAQ	ODP	Thu, May 4, 2000	106.25	108.75	105.00	108.75
2005	NASDAQ	ODP	Wed, May 3, 2000	108.13	108.13	103.13	107.50
2004	NASDAQ	ODP	Tue, May 2, 2000	105.63	110.63	105.63	109.38
2003	NASDAQ	ODP	Mon, May 1, 2000	105.00	110.00	103.75	108.75
2002	NASDAQ	ODP	Fri, Apr 28, 2000	106.88	108.13	105.63	106.25
2001	NASDAQ	ODP	Thu, Apr 27, 2000	108.75	110.00	105.00	106.88
2000	NASDAQ	ODP	Wed, Apr 26, 2000	120.00	120.63	111.25	111.88
1999	NASDAQ	ODP	Tue, Apr 25, 2000	118.75	121.25	116.25	118.75
1998	NASDAQ	ODP	Mon, Apr 24, 2000	120.00	123.75	115.63	118.75
1997	NASDAQ	ODP	Thu, Apr 20, 2000	125.63	125.63	121.25	124.38
1996	NASDAQ	ODP	Wed, Apr 19, 2000	125.63	126.25	123.13	125.00
1995	NASDAQ	ODP	Tue, Apr 18, 2000	120.63	128.75	120.63	128.75
1994	NASDAQ	ODP	Mon, Apr 17, 2000	121.25	126.25	121.25	121.88
1993	NASDAQ	ODP	Fri, Apr 14, 2000	126.25	126.88	121.88	123.75
1992	NASDAQ	ODP	Thu, Apr 13, 2000	145.00	147.50	127.50	130.00
1991	NASDAQ	ODP	Wed, Apr 12, 2000	136.25	143.75	136.25	141.88
1990	NASDAQ	ODP	Tue, Apr 11, 2000	129.38	138.13	126.88	135.63
1989	NASDAQ	ODP	Mon, Apr 10, 2000	123.13	130.00	123.13	130.00
1988	NASDAQ	ODP	Fri, Apr 7, 2000	120.00	125.63	120.00	123.13
1987	NASDAQ	ODP	Thu, Apr 6, 2000	116.88	120.63	116.25	120.00
1986	NASDAQ	ODP	Wed, Apr 5, 2000	116.25	118.13	114.38	115.63
1985	NASDAQ	ODP	Tue, Apr 4, 2000	122.50	123.75	111.25	117.50
1984	NASDAQ	ODP	Mon, Apr 3, 2000	115.63	125.63	115.63	123.75
1983	NASDAQ	ODP	Fri, Mar 31, 2000	116.88	120.00	115.63	115.63
1982	NASDAQ	ODP	Thu, Mar 30, 2000	115.63	117.50	115.00	115.63
1981	NASDAQ	ODP	Wed, Mar 29, 2000	114.38	119.38	114.38	118.13
1980	NASDAQ	ODP	Tue, Mar 28, 2000	112.50	116.25	112.50	113.75
1979	NASDAQ	ODP	Mon, Mar 27, 2000	113.75	115.63	113.13	113.75
1978	NASDAQ	ODP	Fri, Mar 24, 2000	115.00	115.00	113.13	113.13
1977	NASDAQ	ODP	Thu, Mar 23, 2000	110.63	116.25	110.63	115.00
1976	NASDAQ	ODP	Wed, Mar 22, 2000	115.00	117.50	112.50	112.50
1975	NASDAQ	ODP	Tue, Mar 21, 2000	112.50	116.25	111.25	115.63
1974	NASDAQ	ODP	Mon, Mar 20, 2000	113.75	114.38	111.25	112.50
1973	NASDAQ	ODP	Fri, Mar 17, 2000	113.75	120.63	111.25	114.38
1972	NASDAQ	ODP	Thu, Mar 16, 2000	110.00	123.13	109.38	121.88
1971	NASDAQ	ODP	Wed, Mar 15, 2000	103.13	110.63	102.50	110.00
1970	NASDAQ	ODP	Tue, Mar 14, 2000	103.75	104.38	101.88	102.50
1969	NASDAQ	ODP	Mon, Mar 13, 2000	100.00	104.38	99.38	103.75
1968	NASDAQ	ODP	Fri, Mar 10, 2000	105.00	107.50	104.38	104.38
1967	NASDAQ	ODP	Thu, Mar 9, 2000	105.63	106.25	103.75	103.75
1966	NASDAQ	ODP	Wed, Mar 8, 2000	108.75	109.38	104.38	106.88
1965	NASDAQ	ODP	Tue, Mar 7, 2000	112.50	116.88	108.13	108.75
1964	NASDAQ	ODP	Mon, Mar 6, 2000	116.88	118.75	111.25	111.25
1963	NASDAQ	ODP	Fri, Mar 3, 2000	119.38	120.00	115.63	116.88
1962	NASDAQ	ODP	Thu, Mar 2, 2000	121.25	122.50	118.13	118.75
1961	NASDAQ	ODP	Wed, Mar 1, 2000	121.25	123.13	120.63	121.88
1960	NASDAQ	ODP	Tue, Feb 29, 2000	121.25	124.38	120.63	121.88
1959	NASDAQ	ODP	Mon, Feb 28, 2000	118.75	122.50	118.75	120.00
1958	NASDAQ	ODP	Fri, Feb 25, 2000	121.25	121.25	118.75	119.38
1957	NASDAQ	ODP	Thu, Feb 24, 2000	120.63	121.25	119.38	120.63
1956	NASDAQ	ODP	Wed, Feb 23, 2000	118.75	120.63	118.13	120.00
1955	NASDAQ	ODP	Tue, Feb 22, 2000	119.38	124.38	118.75	120.00
1954	NASDAQ	ODP	Fri, Feb 18, 2000	118.13	121.88	116.88	120.63
1953	NASDAQ	ODP	Thu, Feb 17, 2000	120.00	121.25	116.25	118.13
1952	NASDAQ	ODP	Wed, Feb 16, 2000	124.38	124.38	120.63	122.50
1951	NASDAQ	ODP	Tue, Feb 15, 2000	125.00	127.50	122.50	123.75
1950	NASDAQ	ODP	Mon, Feb 14, 2000	127.50	130.00	125.63	128.75
1949	NASDAQ	ODP	Fri, Feb 11, 2000	143.75	143.75	125.00	130.00
1948	NASDAQ	ODP	Thu, Feb 10, 2000	130.63	148.75	128.75	136.25
1947	NASDAQ	ODP	Wed, Feb 9, 2000	120.00	126.25	118.75	126.25
1946	NASDAQ	ODP	Tue, Feb 8, 2000	117.50	121.88	117.50	120.00
1945	NASDAQ	ODP	Mon, Feb 7, 2000	118.13	121.88	115.63	118.13
1944	NASDAQ	ODP	Fri, Feb 4, 2000	108.75	121.88	108.75	118.75
1943	NASDAQ	ODP	Thu, Feb 3, 2000	105.00	110.63	104.38	108.75
1942	NASDAQ	ODP	Wed, Feb 2, 2000	101.25	101.88	98.75	101.88
1941	NASDAQ	ODP	Tue, Feb 1, 2000	100.63	103.13	100.63	101.25
1940	NASDAQ	ODP	Mon, Jan 31, 2000	100.00	101.88	99.38	100.00
1939	NASDAQ	ODP	Fri, Jan 28, 2000	101.25	101.88	100.00	100.00
1938	NASDAQ	ODP	Thu, Jan 27, 2000	101.88	102.50	100.63	101.25
1937	NASDAQ	ODP	Wed, Jan 26, 2000	102.50	103.13	100.63	101.25
1936	NASDAQ	ODP	Tue, Jan 25, 2000	100.63	104.38	100.63	103.13
1935	NASDAQ	ODP	Mon, Jan 24, 2000	105.63	106.25	101.25	102.50
1934	NASDAQ	ODP	Fri, Jan 21, 2000	108.13	108.13	104.38	104.38
1933	NASDAQ	ODP	Thu, Jan 20, 2000	105.63	108.75	105.63	108.13
1932	NASDAQ	ODP	Wed, Jan 19, 2000	105.63	107.50	105.00	105.00
1931	NASDAQ	ODP	Tue, Jan 18, 2000	106.25	108.75	100.00	100.00
1930	NASDAQ	ODP	Fri, Jan 14, 2000	107.50	110.00	106.25	106.25
1929	NASDAQ	ODP	Thu, Jan 13, 2000	106.25	106.88	105.00	106.25
1928	NASDAQ	ODP	Wed, Jan 12, 2000	107.50	108.13	103.75	105.00
1927	NASDAQ	ODP	Tue, Jan 11, 2000	110.00	111.25	106.25	106.88
1926	NASDAQ	ODP	Mon, Jan 10, 2000	109.38	111.88	108.13	111.25
1925	NASDAQ	ODP	Fri, Jan 7, 2000	106.88	108.75	106.25	107.50
1924	NASDAQ	ODP	Thu, Jan 6, 2000	106.25	106.88	102.50	105.00
1923	NASDAQ	ODP	Wed, Jan 5, 2000	104.38	107.50	103.13	106.88
1922	NASDAQ	ODP	Tue, Jan 4, 2000	105.00	105.63	103.75	104.38
1921	NASDAQ	ODP	Mon, Jan 3, 2000	110.00	110.63	105.00	105.63
1920	NASDAQ	ODP	Fri, Dec 31, 1999	110.00	110.00	108.75	110.00
1919	NASDAQ	ODP	Thu, Dec 30, 1999	106.88	110.00	106.25	110.00
1918	NASDAQ	ODP	Wed, Dec 29, 1999	105.00	111.25	104.38	107.50
1917	NASDAQ	ODP	Tue, Dec 28, 1999	108.13	108.13	103.13	105.00
1916	NASDAQ	ODP	Mon, Dec 27, 1999	104.38	111.25	103.13	108.13
1915	NASDAQ	ODP	Thu, Dec 23, 1999	102.50	111.25	98.75	111.25
1914	NASDAQ	ODP	Wed, Dec 22, 1999	101.25	103.75	100.63	100.63
1913	NASDAQ	ODP	Tue, Dec 21, 1999	102.50	102.50	101.25	101.25
1912	NASDAQ	ODP	Mon, Dec 20, 1999	102.50	103.13	101.88	102.50
1911	NASDAQ	ODP	Fri, Dec 17, 1999	101.88	111.25	100.00	111.25
1910	NASDAQ	ODP	Thu, Dec 16, 1999	101.88	105.00	101.25	103.13
1909	NASDAQ	ODP	Wed, Dec 15, 1999	100.00	105.00	100.00	103.13
1908	NASDAQ	ODP	Tue, Dec 14, 1999	101.25	101.88	99.38	100.63
1907	NASDAQ	ODP	Mon, Dec 13, 1999	103.13	103.75	100.63	101.25
1906	NASDAQ	ODP	Fri, Dec 10, 1999	104.38	105.00	101.88	104.38
1905	NASDAQ	ODP	Thu, Dec 9, 1999	101.88	103.75	101.25	103.13
1904	NASDAQ	ODP	Wed, Dec 8, 1999	101.25	103.13	100.00	101.25
1903	NASDAQ	ODP	Tue, Dec 7, 1999	101.88	102.50	98.13	100.00
1902	NASDAQ	ODP	Mon, Dec 6, 1999	106.25	106.25	99.38	100.63
1901	NASDAQ	ODP	Fri, Dec 3, 1999	105.63	109.38	105.63	106.25
1900	NASDAQ	ODP	Thu, Dec 2, 1999	110.00	111.25	105.63	108.13
1899	NASDAQ	ODP	Wed, Dec 1, 1999	108.75	112.50	108.13	111.25
1898	NASDAQ	ODP	Tue, Nov 30, 1999	115.63	115.63	110.63	111.25
1897	NASDAQ	ODP	Mon, Nov 29, 1999	115.63	115.63	110.63	115.00
1896	NASDAQ	ODP	Fri, Nov 26, 1999	116.88	117.50	115.00	116.25
1895	NASDAQ	ODP	Wed, Nov 24, 1999	113.75	118.13	113.75	115.63
1894	NASDAQ	ODP	Tue, Nov 23, 1999	120.00	121.25	116.25	117.50
1893	NASDAQ	ODP	Mon, Nov 22, 1999	123.13	123.13	120.00	123.13
1892	NASDAQ	ODP	Fri, Nov 19, 1999	122.50	124.38	119.38	120.00
1891	NASDAQ	ODP	Thu, Nov 18, 1999	125.63	128.13	125.63	126.88
1890	NASDAQ	ODP	Wed, Nov 17, 1999	127.50	130.63	125.00	126.25
1889	NASDAQ	ODP	Tue, Nov 16, 1999	120.63	126.88	120.63	126.88
1888	NASDAQ	ODP	Mon, Nov 15, 1999	114.38	121.88	113.75	119.38
1887	NASDAQ	ODP	Fri, Nov 12, 1999	123.13	123.75	115.00	116.25
1886	NASDAQ	ODP	Thu, Nov 11, 1999	121.25	123.13	120.63	123.13
1885	NASDAQ	ODP	Wed, Nov 10, 1999	117.50	123.13	116.25	121.25
1884	NASDAQ	ODP	Tue, Nov 9, 1999	122.50	122.50	114.38	118.75
1883	NASDAQ	ODP	Mon, Nov 8, 1999	119.38	123.13	118.75	123.13
1882	NASDAQ	ODP	Fri, Nov 5, 1999	120.00	123.13	118.13	120.63
1881	NASDAQ	ODP	Thu, Nov 4, 1999	123.75	124.38	115.00	116.88
1880	NASDAQ	ODP	Wed, Nov 3, 1999	127.50	128.75	122.50	123.13
1879	NASDAQ	ODP	Tue, Nov 2, 1999	128.75	130.63	125.00	125.00
1878	NASDAQ	ODP	Mon, Nov 1, 1999	123.75	128.13	121.88	125.63
1877	NASDAQ	ODP	Fri, Oct 29, 1999	119.38	131.88	118.75	125.00
1876	NASDAQ	ODP	Thu, Oct 28, 1999	113.13	116.25	113.13	115.00
1875	NASDAQ	ODP	Wed, Oct 27, 1999	118.75	118.75	111.88	111.88
1874	NASDAQ	ODP	Tue, Oct 26, 1999	116.25	119.38	115.63	116.25
1873	NASDAQ	ODP	Mon, Oct 25, 1999	113.75	117.50	113.13	116.25
1872	NASDAQ	ODP	Fri, Oct 22, 1999	113.75	115.63	111.88	113.13
1871	NASDAQ	ODP	Thu, Oct 21, 1999	109.38	113.75	109.38	113.75
1870	NASDAQ	ODP	Wed, Oct 20, 1999	109.38	112.50	108.75	112.50
1869	NASDAQ	ODP	Tue, Oct 19, 1999	112.50	114.38	108.75	108.75
1868	NASDAQ	ODP	Mon, Oct 18, 1999	106.88	111.88	106.25	111.88
1867	NASDAQ	ODP	Fri, Oct 15, 1999	92.50	110.00	91.25	105.00
1866	NASDAQ	ODP	Thu, Oct 14, 1999	95.00	96.25	90.00	91.25
1865	NASDAQ	ODP	Wed, Oct 13, 1999	93.13	96.25	91.25	95.00
1864	NASDAQ	ODP	Tue, Oct 12, 1999	95.00	95.00	93.13	93.75
1863	NASDAQ	ODP	Mon, Oct 11, 1999	94.38	97.50	92.50	95.00
1862	NASDAQ	ODP	Fri, Oct 8, 1999	97.50	97.50	91.88	94.38
1861	NASDAQ	ODP	Thu, Oct 7, 1999	101.88	102.50	96.25	96.25
1860	NASDAQ	ODP	Wed, Oct 6, 1999	101.25	103.13	101.25	102.50
1859	NASDAQ	ODP	Tue, Oct 5, 1999	103.13	105.00	100.00	101.25
1858	NASDAQ	ODP	Mon, Oct 4, 1999	102.50	104.38	101.25	104.38
1857	NASDAQ	ODP	Fri, Oct 1, 1999	101.88	103.13	100.00	102.50
1856	NASDAQ	ODP	Thu, Sep 30, 1999	101.25	105.00	99.38	105.00
1855	NASDAQ	ODP	Wed, Sep 29, 1999	106.25	106.25	100.00	101.88
1854	NASDAQ	ODP	Tue, Sep 28, 1999	107.50	108.75	105.63	108.75
1853	NASDAQ	ODP	Mon, Sep 27, 1999	107.50	108.75	106.88	106.88
1852	NASDAQ	ODP	Fri, Sep 24, 1999	106.88	108.13	104.38	106.25
1851	NASDAQ	ODP	Thu, Sep 23, 1999	111.25	111.25	106.25	107.50
1850	NASDAQ	ODP	Wed, Sep 22, 1999	112.50	113.13	109.38	110.63
1849	NASDAQ	ODP	Tue, Sep 21, 1999	110.00	111.88	108.13	110.63
1848	NASDAQ	ODP	Mon, Sep 20, 1999	110.63	113.75	108.75	110.00
1847	NASDAQ	ODP	Fri, Sep 17, 1999	111.25	113.75	110.00	111.25
1846	NASDAQ	ODP	Thu, Sep 16, 1999	112.50	114.38	110.00	111.25
1845	NASDAQ	ODP	Wed, Sep 15, 1999	110.00	113.75	110.00	110.63
1844	NASDAQ	ODP	Tue, Sep 14, 1999	110.00	111.25	109.38	110.00
1843	NASDAQ	ODP	Mon, Sep 13, 1999	111.88	112.50	109.38	110.00
1842	NASDAQ	ODP	Fri, Sep 10, 1999	112.50	113.75	110.63	113.75
1841	NASDAQ	ODP	Thu, Sep 9, 1999	109.38	114.38	108.13	114.38
1840	NASDAQ	ODP	Wed, Sep 8, 1999	110.00	110.63	108.75	109.38
1839	NASDAQ	ODP	Tue, Sep 7, 1999	110.00	111.88	108.13	110.63
1838	NASDAQ	ODP	Fri, Sep 3, 1999	105.00	106.88	104.38	106.88
1837	NASDAQ	ODP	Thu, Sep 2, 1999	100.00	104.38	98.13	102.50
1836	NASDAQ	ODP	Wed, Sep 1, 1999	105.63	107.50	101.88	103.13
1835	NASDAQ	ODP	Tue, Aug 31, 1999	108.75	108.75	100.00	104.38
1834	NASDAQ	ODP	Mon, Aug 30, 1999	141.88	143.75	100.63	105.00
1833	NASDAQ	ODP	Fri, Aug 27, 1999	140.63	143.13	138.13	143.13
1832	NASDAQ	ODP	Thu, Aug 26, 1999	145.63	145.63	139.38	141.25
1831	NASDAQ	ODP	Wed, Aug 25, 1999	146.25	146.88	144.38	145.63
1830	NASDAQ	ODP	Tue, Aug 24, 1999	150.00	150.63	145.00	145.00
1829	NASDAQ	ODP	Mon, Aug 23, 1999	156.25	156.88	151.88	153.13
1828	NASDAQ	ODP	Fri, Aug 20, 1999	155.00	155.63	148.13	151.25
1827	NASDAQ	ODP	Thu, Aug 19, 1999	155.63	156.25	154.38	156.25
1826	NASDAQ	ODP	Wed, Aug 18, 1999	157.50	157.50	155.63	155.63
1825	NASDAQ	ODP	Tue, Aug 17, 1999	162.50	168.13	159.38	160.00
1824	NASDAQ	ODP	Mon, Aug 16, 1999	159.38	161.25	152.50	160.63
1823	NASDAQ	ODP	Fri, Aug 13, 1999	160.00	162.50	158.13	160.00
1822	NASDAQ	ODP	Thu, Aug 12, 1999	156.25	158.75	152.50	157.50
1821	NASDAQ	ODP	Wed, Aug 11, 1999	157.50	158.75	147.50	153.75
1820	NASDAQ	ODP	Tue, Aug 10, 1999	152.50	158.13	150.00	158.13
1819	NASDAQ	ODP	Mon, Aug 9, 1999	157.50	158.75	152.50	153.75
1818	NASDAQ	ODP	Fri, Aug 6, 1999	161.88	162.50	153.75	153.75
1817	NASDAQ	ODP	Thu, Aug 5, 1999	167.50	169.38	161.88	163.75
1816	NASDAQ	ODP	Wed, Aug 4, 1999	162.50	169.38	158.13	168.13
1815	NASDAQ	ODP	Tue, Aug 3, 1999	176.88	177.50	161.25	169.38
1814	NASDAQ	ODP	Mon, Aug 2, 1999	184.38	185.00	175.00	176.88
1813	NASDAQ	ODP	Fri, Jul 30, 1999	183.75	188.13	183.75	187.50
1812	NASDAQ	ODP	Thu, Jul 29, 1999	183.75	184.38	181.88	183.75
1811	NASDAQ	ODP	Wed, Jul 28, 1999	179.38	187.50	179.38	186.25
1810	NASDAQ	ODP	Tue, Jul 27, 1999	180.00	181.25	178.13	180.00
1809	NASDAQ	ODP	Mon, Jul 26, 1999	180.00	183.75	178.75	180.00
1808	NASDAQ	ODP	Fri, Jul 23, 1999	182.50	183.75	180.00	181.25
1807	NASDAQ	ODP	Thu, Jul 22, 1999	185.63	187.50	178.75	181.25
1806	NASDAQ	ODP	Wed, Jul 21, 1999	176.88	185.63	176.88	185.00
1805	NASDAQ	ODP	Tue, Jul 20, 1999	180.63	180.63	174.38	175.63
1804	NASDAQ	ODP	Mon, Jul 19, 1999	190.00	190.00	179.38	180.00
1803	NASDAQ	ODP	Fri, Jul 16, 1999	203.13	203.13	187.50	188.13
1802	NASDAQ	ODP	Thu, Jul 15, 1999	199.38	205.00	190.63	203.13
1801	NASDAQ	ODP	Wed, Jul 14, 1999	203.13	203.75	198.13	199.38
1800	NASDAQ	ODP	Tue, Jul 13, 1999	203.75	204.38	200.63	203.75
1799	NASDAQ	ODP	Mon, Jul 12, 1999	201.25	208.13	197.50	203.75
1798	NASDAQ	ODP	Fri, Jul 9, 1999	185.63	195.00	185.63	195.00
1797	NASDAQ	ODP	Thu, Jul 8, 1999	197.50	198.75	177.50	185.63
1796	NASDAQ	ODP	Wed, Jul 7, 1999	206.88	206.88	195.63	197.50
1795	NASDAQ	ODP	Tue, Jul 6, 1999	213.13	213.13	205.63	206.88
1794	NASDAQ	ODP	Fri, Jul 2, 1999	218.75	221.25	212.50	215.63
1793	NASDAQ	ODP	Thu, Jul 1, 1999	218.75	222.50	213.75	220.63
1792	NASDAQ	ODP	Wed, Jun 30, 1999	228.75	228.75	216.25	220.63
1791	NASDAQ	ODP	Tue, Jun 29, 1999	217.50	230.00	215.00	229.38
1790	NASDAQ	ODP	Mon, Jun 28, 1999	215.00	219.38	214.38	219.38
1789	NASDAQ	ODP	Fri, Jun 25, 1999	213.75	220.63	213.13	215.00
1788	NASDAQ	ODP	Thu, Jun 24, 1999	221.88	221.88	210.63	216.25
1787	NASDAQ	ODP	Wed, Jun 23, 1999	232.50	238.13	222.50	225.00
1786	NASDAQ	ODP	Tue, Jun 22, 1999	230.63	237.50	225.63	231.88
1785	NASDAQ	ODP	Mon, Jun 21, 1999	218.75	228.75	218.75	226.88
1784	NASDAQ	ODP	Fri, Jun 18, 1999	210.63	218.75	210.63	216.88
1783	NASDAQ	ODP	Thu, Jun 17, 1999	209.38	220.00	205.00	213.75
1782	NASDAQ	ODP	Wed, Jun 16, 1999	204.38	208.13	203.75	208.13
1781	NASDAQ	ODP	Tue, Jun 15, 1999	203.75	205.00	202.50	202.50
1780	NASDAQ	ODP	Mon, Jun 14, 1999	202.50	205.00	202.50	203.75
1779	NASDAQ	ODP	Fri, Jun 11, 1999	200.63	206.88	200.63	205.00
1778	NASDAQ	ODP	Thu, Jun 10, 1999	200.63	205.00	200.63	204.38
1777	NASDAQ	ODP	Wed, Jun 9, 1999	208.75	208.75	202.50	206.25
1776	NASDAQ	ODP	Tue, Jun 8, 1999	219.38	225.63	208.13	208.75
1775	NASDAQ	ODP	Mon, Jun 7, 1999	218.75	218.75	213.13	218.75
1774	NASDAQ	ODP	Fri, Jun 4, 1999	221.25	223.75	214.38	220.00
1773	NASDAQ	ODP	Thu, Jun 3, 1999	226.25	226.25	218.75	218.75
1772	NASDAQ	ODP	Wed, Jun 2, 1999	212.50	215.00	205.00	208.75
1771	NASDAQ	ODP	Tue, Jun 1, 1999	208.75	215.00	207.50	210.00
1770	NASDAQ	ODP	Fri, May 28, 1999	201.25	210.00	201.25	208.75
1769	NASDAQ	ODP	Thu, May 27, 1999	198.75	201.88	198.13	200.63
1768	NASDAQ	ODP	Wed, May 26, 1999	198.75	203.75	195.63	196.88
1767	NASDAQ	ODP	Tue, May 25, 1999	200.00	204.38	195.63	196.88
1766	NASDAQ	ODP	Mon, May 24, 1999	206.25	207.50	198.13	200.00
1765	NASDAQ	ODP	Fri, May 21, 1999	206.25	211.25	204.38	208.75
1764	NASDAQ	ODP	Thu, May 20, 1999	205.63	207.50	203.13	203.75
1763	NASDAQ	ODP	Wed, May 19, 1999	208.75	211.88	203.75	205.63
1762	NASDAQ	ODP	Tue, May 18, 1999	206.25	208.13	203.13	207.50
1761	NASDAQ	ODP	Mon, May 17, 1999	204.38	208.75	201.88	204.38
1760	NASDAQ	ODP	Fri, May 14, 1999	207.50	214.38	206.25	210.00
1759	NASDAQ	ODP	Thu, May 13, 1999	215.00	218.75	211.88	212.50
1758	NASDAQ	ODP	Wed, May 12, 1999	217.50	218.13	213.75	214.38
1757	NASDAQ	ODP	Tue, May 11, 1999	211.25	220.00	210.63	218.75
1756	NASDAQ	ODP	Mon, May 10, 1999	210.63	213.13	206.25	209.38
1755	NASDAQ	ODP	Fri, May 7, 1999	210.63	213.13	207.50	208.13
1754	NASDAQ	ODP	Thu, May 6, 1999	210.00	213.75	208.75	211.25
1753	NASDAQ	ODP	Wed, May 5, 1999	221.25	223.13	210.00	212.50
1752	NASDAQ	ODP	Tue, May 4, 1999	229.38	235.00	213.75	213.75
1751	NASDAQ	ODP	Mon, May 3, 1999	225.00	230.63	223.13	229.38
1750	NASDAQ	ODP	Fri, Apr 30, 1999	218.75	230.00	216.88	220.63
1749	NASDAQ	ODP	Thu, Apr 29, 1999	206.25	220.00	205.00	216.25
1748	NASDAQ	ODP	Wed, Apr 28, 1999	202.50	211.25	201.25	203.75
1747	NASDAQ	ODP	Tue, Apr 27, 1999	204.38	209.38	200.00	200.00
1746	NASDAQ	ODP	Mon, Apr 26, 1999	200.00	203.13	197.50	200.63
1745	NASDAQ	ODP	Fri, Apr 23, 1999	199.38	203.13	197.50	200.00
1744	NASDAQ	ODP	Thu, Apr 22, 1999	199.38	203.75	188.75	200.00
1743	NASDAQ	ODP	Wed, Apr 21, 1999	195.63	195.63	182.50	189.38
1742	NASDAQ	ODP	Tue, Apr 20, 1999	197.50	200.63	190.00	195.63
1741	NASDAQ	ODP	Mon, Apr 19, 1999	220.00	226.25	188.75	191.88
1740	NASDAQ	ODP	Fri, Apr 16, 1999	227.50	228.75	217.50	219.38
1739	NASDAQ	ODP	Thu, Apr 15, 1999	243.13	243.75	229.38	231.88
1738	NASDAQ	ODP	Wed, Apr 14, 1999	250.00	252.50	245.63	245.63
1737	NASDAQ	ODP	Tue, Apr 13, 1999	239.38	256.25	239.38	248.75
1736	NASDAQ	ODP	Mon, Apr 12, 1999	235.00	239.38	233.75	238.13
1735	NASDAQ	ODP	Fri, Apr 9, 1999	236.25	243.75	233.13	242.50
1734	NASDAQ	ODP	Thu, Apr 8, 1999	232.50	249.38	228.75	247.50
1733	NASDAQ	ODP	Wed, Apr 7, 1999	221.25	221.88	209.06	217.50
1732	NASDAQ	ODP	Tue, Apr 6, 1999	234.38	246.25	217.50	220.63
1731	NASDAQ	ODP	Mon, Apr 5, 1999	245.00	247.50	230.00	230.00
1730	NASDAQ	ODP	Thu, Apr 1, 1999	250.01	250.01	237.51	239.60
1729	NASDAQ	ODP	Wed, Mar 31, 1999	255.43	256.26	243.76	249.60
1728	NASDAQ	ODP	Tue, Mar 30, 1999	250.85	258.35	249.18	256.68
1727	NASDAQ	ODP	Mon, Mar 29, 1999	241.68	251.26	241.26	247.51
1726	NASDAQ	ODP	Fri, Mar 26, 1999	235.85	242.51	232.93	237.51
1725	NASDAQ	ODP	Thu, Mar 25, 1999	235.43	242.10	235.43	238.35
1724	NASDAQ	ODP	Wed, Mar 24, 1999	235.01	235.43	230.84	233.76
1723	NASDAQ	ODP	Tue, Mar 23, 1999	239.18	240.01	234.60	234.60
1722	NASDAQ	ODP	Mon, Mar 22, 1999	239.18	240.43	238.35	240.01
1721	NASDAQ	ODP	Fri, Mar 19, 1999	239.60	241.68	236.26	240.01
1720	NASDAQ	ODP	Thu, Mar 18, 1999	231.68	239.60	231.68	239.60
1719	NASDAQ	ODP	Wed, Mar 17, 1999	229.18	235.43	229.18	233.35
1718	NASDAQ	ODP	Tue, Mar 16, 1999	226.68	231.68	225.84	230.43
1717	NASDAQ	ODP	Mon, Mar 15, 1999	228.76	235.43	224.18	226.68
1716	NASDAQ	ODP	Fri, Mar 12, 1999	240.01	240.01	227.09	227.93
1715	NASDAQ	ODP	Thu, Mar 11, 1999	237.10	242.10	237.10	240.01
1714	NASDAQ	ODP	Wed, Mar 10, 1999	233.76	237.51	232.93	235.85
1713	NASDAQ	ODP	Tue, Mar 9, 1999	237.10	237.51	230.43	233.76
1712	NASDAQ	ODP	Mon, Mar 8, 1999	231.26	237.93	228.34	236.68
1711	NASDAQ	ODP	Fri, Mar 5, 1999	234.18	235.43	223.76	231.26
1710	NASDAQ	ODP	Thu, Mar 4, 1999	223.34	230.01	223.34	229.59
1709	NASDAQ	ODP	Wed, Mar 3, 1999	235.01	235.85	220.84	221.68
1708	NASDAQ	ODP	Tue, Mar 2, 1999	230.84	238.35	230.84	235.85
1707	NASDAQ	ODP	Mon, Mar 1, 1999	235.01	235.43	227.09	231.68
1706	NASDAQ	ODP	Fri, Feb 26, 1999	237.51	240.01	235.01	240.01
1705	NASDAQ	ODP	Thu, Feb 25, 1999	236.26	236.26	222.51	233.35
1704	NASDAQ	ODP	Wed, Feb 24, 1999	232.51	245.85	232.09	237.10
1703	NASDAQ	ODP	Tue, Feb 23, 1999	221.68	232.09	219.59	232.09
1702	NASDAQ	ODP	Mon, Feb 22, 1999	221.68	222.09	217.93	219.59
1701	NASDAQ	ODP	Fri, Feb 19, 1999	227.51	228.76	220.43	222.93
1700	NASDAQ	ODP	Thu, Feb 18, 1999	219.18	228.34	216.68	225.84
1699	NASDAQ	ODP	Wed, Feb 17, 1999	208.76	214.18	205.84	205.84
1698	NASDAQ	ODP	Tue, Feb 16, 1999	205.01	214.59	205.01	209.18
1697	NASDAQ	ODP	Fri, Feb 12, 1999	213.34	213.34	203.76	205.43
1696	NASDAQ	ODP	Thu, Feb 11, 1999	210.01	217.51	210.01	215.01
1695	NASDAQ	ODP	Wed, Feb 10, 1999	210.43	210.84	203.34	210.01
1694	NASDAQ	ODP	Tue, Feb 9, 1999	223.76	224.18	206.26	212.09
1693	NASDAQ	ODP	Mon, Feb 8, 1999	232.93	234.18	224.18	225.43
1692	NASDAQ	ODP	Fri, Feb 5, 1999	235.85	235.85	229.18	232.93
1691	NASDAQ	ODP	Thu, Feb 4, 1999	238.35	239.18	235.01	237.51
1690	NASDAQ	ODP	Wed, Feb 3, 1999	230.43	240.01	230.01	238.35
1689	NASDAQ	ODP	Tue, Feb 2, 1999	225.84	231.26	217.09	230.84
1688	NASDAQ	ODP	Mon, Feb 1, 1999	232.51	233.35	223.76	229.59
1687	NASDAQ	ODP	Fri, Jan 29, 1999	241.68	241.68	230.84	234.18
1686	NASDAQ	ODP	Thu, Jan 28, 1999	238.35	240.01	234.60	240.01
1685	NASDAQ	ODP	Wed, Jan 27, 1999	237.51	246.68	233.35	238.35
1684	NASDAQ	ODP	Tue, Jan 26, 1999	233.35	239.60	233.35	239.18
1683	NASDAQ	ODP	Mon, Jan 25, 1999	231.68	233.76	229.18	232.51
1682	NASDAQ	ODP	Fri, Jan 22, 1999	226.68	233.35	226.68	230.84
1681	NASDAQ	ODP	Thu, Jan 21, 1999	227.93	236.26	226.68	232.51
1680	NASDAQ	ODP	Wed, Jan 20, 1999	227.09	237.51	226.68	229.59
1679	NASDAQ	ODP	Tue, Jan 19, 1999	224.59	226.68	220.43	224.18
1678	NASDAQ	ODP	Fri, Jan 15, 1999	226.68	228.76	224.18	226.26
1677	NASDAQ	ODP	Thu, Jan 14, 1999	229.18	231.68	225.84	225.84
1676	NASDAQ	ODP	Wed, Jan 13, 1999	225.01	234.18	222.51	229.59
1675	NASDAQ	ODP	Tue, Jan 12, 1999	239.60	240.01	226.68	229.59
1674	NASDAQ	ODP	Mon, Jan 11, 1999	240.01	247.51	232.93	240.85
1673	NASDAQ	ODP	Fri, Jan 8, 1999	240.85	246.26	236.68	242.51
1672	NASDAQ	ODP	Thu, Jan 7, 1999	250.85	253.35	240.01	240.01
1671	NASDAQ	ODP	Wed, Jan 6, 1999	252.10	260.01	251.26	256.68
1670	NASDAQ	ODP	Tue, Jan 5, 1999	251.26	254.60	247.51	252.93
1669	NASDAQ	ODP	Mon, Jan 4, 1999	243.35	256.26	241.68	255.43
1668	NASDAQ	ODP	Thu, Dec 31, 1998	240.85	247.51	237.10	247.10
1667	NASDAQ	ODP	Wed, Dec 30, 1998	238.35	245.01	236.68	239.18
1666	NASDAQ	ODP	Tue, Dec 29, 1998	237.51	238.76	231.68	238.35
1665	NASDAQ	ODP	Mon, Dec 28, 1998	243.76	246.26	236.68	239.18
1664	NASDAQ	ODP	Thu, Dec 24, 1998	240.01	244.18	239.18	244.18
1663	NASDAQ	ODP	Wed, Dec 23, 1998	222.51	241.68	222.51	238.35
1662	NASDAQ	ODP	Tue, Dec 22, 1998	218.34	222.51	217.93	220.84
1661	NASDAQ	ODP	Mon, Dec 21, 1998	219.59	225.01	218.76	220.01
1660	NASDAQ	ODP	Fri, Dec 18, 1998	210.01	223.34	209.59	219.59
1659	NASDAQ	ODP	Thu, Dec 17, 1998	203.76	208.34	203.76	207.93
1658	NASDAQ	ODP	Wed, Dec 16, 1998	200.01	206.26	199.18	202.09
1657	NASDAQ	ODP	Tue, Dec 15, 1998	197.93	201.26	197.93	200.01
1656	NASDAQ	ODP	Mon, Dec 14, 1998	200.84	204.18	194.59	196.26
1655	NASDAQ	ODP	Fri, Dec 11, 1998	210.01	214.59	205.01	206.26
1654	NASDAQ	ODP	Thu, Dec 10, 1998	220.01	221.26	215.84	216.68
1653	NASDAQ	ODP	Wed, Dec 9, 1998	213.76	233.35	213.76	229.18
1652	NASDAQ	ODP	Tue, Dec 8, 1998	219.59	219.59	213.76	214.59
1651	NASDAQ	ODP	Mon, Dec 7, 1998	218.76	220.43	217.51	219.18
1650	NASDAQ	ODP	Fri, Dec 4, 1998	215.01	219.59	215.01	219.18
1649	NASDAQ	ODP	Thu, Dec 3, 1998	212.93	218.76	209.59	215.01
1648	NASDAQ	ODP	Wed, Dec 2, 1998	212.51	213.76	209.18	212.93
1647	NASDAQ	ODP	Tue, Dec 1, 1998	215.43	215.43	207.93	212.09
1646	NASDAQ	ODP	Mon, Nov 30, 1998	217.51	220.43	215.43	217.09
1645	NASDAQ	ODP	Fri, Nov 27, 1998	217.09	219.18	215.43	219.18
1644	NASDAQ	ODP	Wed, Nov 25, 1998	210.84	216.68	209.18	216.68
1643	NASDAQ	ODP	Tue, Nov 24, 1998	215.01	215.84	210.84	212.51
1642	NASDAQ	ODP	Mon, Nov 23, 1998	218.76	219.59	215.01	215.43
1641	NASDAQ	ODP	Fri, Nov 20, 1998	217.09	219.18	214.18	217.09
1640	NASDAQ	ODP	Thu, Nov 19, 1998	209.59	214.18	207.93	213.34
1639	NASDAQ	ODP	Wed, Nov 18, 1998	203.34	210.01	201.68	206.68
1638	NASDAQ	ODP	Tue, Nov 17, 1998	194.59	195.01	191.68	194.59
1637	NASDAQ	ODP	Mon, Nov 16, 1998	195.01	197.51	191.68	193.76
1636	NASDAQ	ODP	Fri, Nov 13, 1998	192.93	197.09	192.51	195.01
1635	NASDAQ	ODP	Thu, Nov 12, 1998	193.34	195.01	189.18	191.26
1634	NASDAQ	ODP	Wed, Nov 11, 1998	187.09	198.34	186.68	196.68
1633	NASDAQ	ODP	Tue, Nov 10, 1998	174.59	182.51	174.18	182.09
1632	NASDAQ	ODP	Mon, Nov 9, 1998	170.01	173.34	168.34	171.26
1631	NASDAQ	ODP	Fri, Nov 6, 1998	166.68	175.01	166.68	168.34
1630	NASDAQ	ODP	Thu, Nov 5, 1998	164.17	166.68	163.34	165.84
1629	NASDAQ	ODP	Wed, Nov 4, 1998	167.93	168.76	161.26	164.59
1628	NASDAQ	ODP	Tue, Nov 3, 1998	175.84	176.26	167.93	168.76
1627	NASDAQ	ODP	Mon, Nov 2, 1998	166.68	175.84	166.68	175.84
1626	NASDAQ	ODP	Fri, Oct 30, 1998	160.84	169.59	160.84	167.51
1625	NASDAQ	ODP	Thu, Oct 29, 1998	160.01	160.42	157.92	159.59
1624	NASDAQ	ODP	Wed, Oct 28, 1998	155.01	160.01	154.17	160.01
1623	NASDAQ	ODP	Tue, Oct 27, 1998	159.59	162.92	156.67	157.51
1622	NASDAQ	ODP	Mon, Oct 26, 1998	162.51	162.51	157.92	159.59
1621	NASDAQ	ODP	Fri, Oct 23, 1998	168.34	169.59	164.17	165.42
1620	NASDAQ	ODP	Thu, Oct 22, 1998	155.84	170.84	155.84	168.76
1619	NASDAQ	ODP	Wed, Oct 21, 1998	156.67	156.67	147.92	150.84
1618	NASDAQ	ODP	Tue, Oct 20, 1998	153.34	158.76	152.92	155.01
1617	NASDAQ	ODP	Mon, Oct 19, 1998	139.59	151.67	135.84	151.26
1616	NASDAQ	ODP	Fri, Oct 16, 1998	140.42	144.59	139.17	139.59
1615	NASDAQ	ODP	Thu, Oct 15, 1998	126.67	139.59	125.84	139.59
1614	NASDAQ	ODP	Wed, Oct 14, 1998	129.59	129.59	125.01	128.34
1613	NASDAQ	ODP	Tue, Oct 13, 1998	134.17	134.17	127.51	132.09
1612	NASDAQ	ODP	Mon, Oct 12, 1998	121.67	136.67	121.67	136.67
1611	NASDAQ	ODP	Fri, Oct 9, 1998	116.67	117.09	112.92	116.67
1610	NASDAQ	ODP	Thu, Oct 8, 1998	119.17	119.17	105.84	114.17
1609	NASDAQ	ODP	Wed, Oct 7, 1998	125.84	130.01	120.84	122.51
1608	NASDAQ	ODP	Tue, Oct 6, 1998	126.67	131.67	125.01	125.84
1607	NASDAQ	ODP	Mon, Oct 5, 1998	140.01	140.01	125.01	126.67
1606	NASDAQ	ODP	Fri, Oct 2, 1998	145.01	145.84	134.17	141.67
1605	NASDAQ	ODP	Thu, Oct 1, 1998	145.84	146.67	138.34	146.67
1604	NASDAQ	ODP	Wed, Sep 30, 1998	147.09	151.67	141.26	151.67
1603	NASDAQ	ODP	Tue, Sep 29, 1998	148.76	148.76	145.01	147.92
1602	NASDAQ	ODP	Mon, Sep 28, 1998	149.17	149.59	145.84	148.76
1601	NASDAQ	ODP	Fri, Sep 25, 1998	145.84	145.84	142.51	145.01
1600	NASDAQ	ODP	Thu, Sep 24, 1998	149.59	149.59	141.67	146.67
1599	NASDAQ	ODP	Wed, Sep 23, 1998	148.34	150.01	144.17	148.76
1598	NASDAQ	ODP	Tue, Sep 22, 1998	149.17	152.51	146.26	147.51
1597	NASDAQ	ODP	Mon, Sep 21, 1998	149.17	152.09	145.84	147.09
1596	NASDAQ	ODP	Fri, Sep 18, 1998	152.09	152.92	146.26	150.01
1595	NASDAQ	ODP	Thu, Sep 17, 1998	146.67	152.92	144.59	151.67
1594	NASDAQ	ODP	Wed, Sep 16, 1998	150.01	153.76	145.84	149.17
1593	NASDAQ	ODP	Tue, Sep 15, 1998	150.42	151.67	133.34	143.76
1592	NASDAQ	ODP	Mon, Sep 14, 1998	153.34	154.59	146.67	150.84
1591	NASDAQ	ODP	Fri, Sep 11, 1998	145.01	150.84	141.67	147.51
1590	NASDAQ	ODP	Thu, Sep 10, 1998	147.09	149.17	140.84	145.42
1589	NASDAQ	ODP	Wed, Sep 9, 1998	166.26	166.26	154.59	154.59
1588	NASDAQ	ODP	Tue, Sep 8, 1998	166.68	169.18	164.17	165.84
1587	NASDAQ	ODP	Fri, Sep 4, 1998	161.67	164.17	156.67	158.76
1586	NASDAQ	ODP	Thu, Sep 3, 1998	165.01	165.42	158.34	160.01
1585	NASDAQ	ODP	Wed, Sep 2, 1998	169.18	179.59	166.26	166.68
1584	NASDAQ	ODP	Tue, Sep 1, 1998	167.93	169.18	160.01	165.84
1583	NASDAQ	ODP	Mon, Aug 31, 1998	173.34	174.59	159.59	170.01
1582	NASDAQ	ODP	Fri, Aug 28, 1998	176.26	176.68	167.51	172.09
1581	NASDAQ	ODP	Thu, Aug 27, 1998	178.76	180.01	170.01	173.76
1580	NASDAQ	ODP	Wed, Aug 26, 1998	189.18	190.43	182.09	184.18
1579	NASDAQ	ODP	Tue, Aug 25, 1998	200.84	201.68	190.01	191.68
1578	NASDAQ	ODP	Mon, Aug 24, 1998	199.18	201.68	198.34	200.84
1577	NASDAQ	ODP	Fri, Aug 21, 1998	193.34	199.59	189.18	199.18
1576	NASDAQ	ODP	Thu, Aug 20, 1998	206.26	207.51	203.34	204.18
1575	NASDAQ	ODP	Wed, Aug 19, 1998	206.68	209.18	203.34	208.76
1574	NASDAQ	ODP	Tue, Aug 18, 1998	205.84	208.76	205.43	206.68
1573	NASDAQ	ODP	Mon, Aug 17, 1998	204.18	208.76	202.09	205.43
1572	NASDAQ	ODP	Fri, Aug 14, 1998	213.34	213.34	202.51	203.76
1571	NASDAQ	ODP	Thu, Aug 13, 1998	215.84	215.84	210.84	212.09
1570	NASDAQ	ODP	Wed, Aug 12, 1998	210.84	217.09	210.01	216.26
1569	NASDAQ	ODP	Tue, Aug 11, 1998	208.34	210.01	205.84	209.18
1568	NASDAQ	ODP	Mon, Aug 10, 1998	223.34	223.34	216.26	217.09
1567	NASDAQ	ODP	Fri, Aug 7, 1998	213.34	224.18	212.93	223.76
1566	NASDAQ	ODP	Thu, Aug 6, 1998	205.01	212.93	204.59	212.51
1565	NASDAQ	ODP	Wed, Aug 5, 1998	211.68	211.68	202.51	206.26
1564	NASDAQ	ODP	Tue, Aug 4, 1998	220.84	220.84	211.68	211.68
1563	NASDAQ	ODP	Mon, Aug 3, 1998	218.34	221.26	218.34	219.18
1562	NASDAQ	ODP	Fri, Jul 31, 1998	217.51	221.68	213.76	216.68
1561	NASDAQ	ODP	Thu, Jul 30, 1998	213.34	216.68	210.43	216.68
1560	NASDAQ	ODP	Wed, Jul 29, 1998	212.09	212.51	210.43	210.43
1559	NASDAQ	ODP	Tue, Jul 28, 1998	217.51	220.84	210.43	210.43
1558	NASDAQ	ODP	Mon, Jul 27, 1998	216.68	218.34	214.59	218.34
1557	NASDAQ	ODP	Fri, Jul 24, 1998	222.93	222.93	213.34	218.34
1556	NASDAQ	ODP	Thu, Jul 23, 1998	229.59	229.59	220.01	222.93
1555	NASDAQ	ODP	Wed, Jul 22, 1998	227.93	232.93	227.93	229.59
1554	NASDAQ	ODP	Tue, Jul 21, 1998	241.68	241.68	230.01	230.01
1553	NASDAQ	ODP	Mon, Jul 20, 1998	240.01	242.93	238.76	241.26
1552	NASDAQ	ODP	Fri, Jul 17, 1998	246.68	248.35	235.85	238.35
1551	NASDAQ	ODP	Thu, Jul 16, 1998	242.93	247.93	242.51	247.93
1550	NASDAQ	ODP	Wed, Jul 15, 1998	243.35	248.35	242.51	244.60
1549	NASDAQ	ODP	Tue, Jul 14, 1998	240.01	243.35	239.18	241.68
1548	NASDAQ	ODP	Mon, Jul 13, 1998	242.10	242.93	240.01	240.43
1547	NASDAQ	ODP	Fri, Jul 10, 1998	237.93	240.85	237.10	240.43
1546	NASDAQ	ODP	Thu, Jul 9, 1998	244.18	246.26	237.51	237.51
1545	NASDAQ	ODP	Wed, Jul 8, 1998	237.93	248.35	237.93	245.01
1544	NASDAQ	ODP	Tue, Jul 7, 1998	230.01	235.85	230.01	235.01
1543	NASDAQ	ODP	Mon, Jul 6, 1998	227.51	231.68	226.26	229.59
1542	NASDAQ	ODP	Thu, Jul 2, 1998	223.34	228.34	221.68	226.68
1541	NASDAQ	ODP	Wed, Jul 1, 1998	216.68	224.18	216.68	222.51
1540	NASDAQ	ODP	Tue, Jun 30, 1998	210.84	214.18	210.01	210.43
1539	NASDAQ	ODP	Mon, Jun 29, 1998	218.34	220.84	215.01	215.84
1538	NASDAQ	ODP	Fri, Jun 26, 1998	214.18	216.26	211.68	215.01
1537	NASDAQ	ODP	Thu, Jun 25, 1998	214.18	217.51	214.18	214.59
1536	NASDAQ	ODP	Wed, Jun 24, 1998	214.18	214.59	209.59	213.34
1535	NASDAQ	ODP	Tue, Jun 23, 1998	220.01	220.43	210.01	211.68
1534	NASDAQ	ODP	Mon, Jun 22, 1998	211.68	221.68	210.43	220.43
1533	NASDAQ	ODP	Fri, Jun 19, 1998	207.51	213.34	207.51	213.34
1532	NASDAQ	ODP	Thu, Jun 18, 1998	207.93	209.18	204.18	206.68
1531	NASDAQ	ODP	Wed, Jun 17, 1998	202.09	210.01	202.09	207.93
1530	NASDAQ	ODP	Tue, Jun 16, 1998	197.09	202.93	197.09	202.51
1529	NASDAQ	ODP	Mon, Jun 15, 1998	197.51	200.01	195.43	197.51
1528	NASDAQ	ODP	Fri, Jun 12, 1998	197.51	198.34	195.84	198.34
1527	NASDAQ	ODP	Thu, Jun 11, 1998	199.18	199.59	197.51	197.51
1526	NASDAQ	ODP	Wed, Jun 10, 1998	205.84	206.26	200.01	200.01
1525	NASDAQ	ODP	Tue, Jun 9, 1998	207.93	210.01	205.01	206.68
1524	NASDAQ	ODP	Mon, Jun 8, 1998	201.68	208.34	201.68	207.51
1523	NASDAQ	ODP	Fri, Jun 5, 1998	200.43	201.26	200.01	200.01
1522	NASDAQ	ODP	Thu, Jun 4, 1998	200.84	201.26	196.68	200.01
1521	NASDAQ	ODP	Wed, Jun 3, 1998	195.43	202.93	195.43	200.43
1520	NASDAQ	ODP	Tue, Jun 2, 1998	193.34	195.84	192.09	195.43
1519	NASDAQ	ODP	Mon, Jun 1, 1998	196.68	196.68	187.09	189.59
1518	NASDAQ	ODP	Fri, May 29, 1998	191.68	197.93	191.68	196.68
1517	NASDAQ	ODP	Thu, May 28, 1998	193.34	193.34	190.01	191.26
1516	NASDAQ	ODP	Wed, May 27, 1998	195.43	195.43	190.43	193.34
1515	NASDAQ	ODP	Tue, May 26, 1998	198.34	199.18	195.43	197.09
1514	NASDAQ	ODP	Fri, May 22, 1998	198.76	199.18	195.01	197.51
1513	NASDAQ	ODP	Thu, May 21, 1998	200.43	200.84	196.68	198.76
1512	NASDAQ	ODP	Wed, May 20, 1998	206.26	206.26	198.34	200.43
1511	NASDAQ	ODP	Tue, May 19, 1998	207.51	207.93	205.01	206.26
1510	NASDAQ	ODP	Mon, May 18, 1998	218.34	218.76	205.01	207.09
1509	NASDAQ	ODP	Fri, May 15, 1998	226.68	230.43	225.84	229.59
1508	NASDAQ	ODP	Thu, May 14, 1998	223.34	230.84	223.34	226.68
1507	NASDAQ	ODP	Wed, May 13, 1998	224.18	226.68	222.51	223.34
1506	NASDAQ	ODP	Tue, May 12, 1998	224.18	224.18	221.26	223.76
1505	NASDAQ	ODP	Mon, May 11, 1998	223.76	225.84	223.76	224.18
1504	NASDAQ	ODP	Fri, May 8, 1998	223.76	225.01	223.34	223.76
1503	NASDAQ	ODP	Thu, May 7, 1998	225.43	225.43	222.51	223.34
1502	NASDAQ	ODP	Wed, May 6, 1998	221.68	224.59	221.26	224.18
1501	NASDAQ	ODP	Tue, May 5, 1998	220.43	221.68	220.01	220.43
1500	NASDAQ	ODP	Mon, May 4, 1998	222.51	224.59	220.43	222.09
1499	NASDAQ	ODP	Fri, May 1, 1998	221.26	224.59	216.68	224.18
1498	NASDAQ	ODP	Thu, Apr 30, 1998	219.18	221.68	218.76	220.84
1497	NASDAQ	ODP	Wed, Apr 29, 1998	213.76	217.51	211.68	216.68
1496	NASDAQ	ODP	Tue, Apr 28, 1998	211.26	214.18	210.84	213.34
1495	NASDAQ	ODP	Mon, Apr 27, 1998	211.68	215.43	203.34	209.59
1494	NASDAQ	ODP	Fri, Apr 24, 1998	224.59	224.59	218.34	220.84
1493	NASDAQ	ODP	Thu, Apr 23, 1998	227.09	227.09	222.93	224.18
1492	NASDAQ	ODP	Wed, Apr 22, 1998	229.18	229.18	223.34	228.34
1491	NASDAQ	ODP	Tue, Apr 21, 1998	225.43	231.68	225.01	230.01
1490	NASDAQ	ODP	Mon, Apr 20, 1998	220.43	225.43	220.01	225.43
1489	NASDAQ	ODP	Fri, Apr 17, 1998	220.01	221.26	217.09	220.01
1488	NASDAQ	ODP	Thu, Apr 16, 1998	225.01	231.68	220.01	220.84
1487	NASDAQ	ODP	Wed, Apr 15, 1998	215.01	223.34	215.01	223.34
1486	NASDAQ	ODP	Tue, Apr 14, 1998	216.68	217.93	215.01	216.68
1485	NASDAQ	ODP	Mon, Apr 13, 1998	205.84	217.93	204.59	216.26
1484	NASDAQ	ODP	Thu, Apr 9, 1998	200.84	205.84	200.01	205.84
1483	NASDAQ	ODP	Wed, Apr 8, 1998	200.01	200.84	196.68	199.59
1482	NASDAQ	ODP	Tue, Apr 7, 1998	204.18	204.18	199.59	200.84
1481	NASDAQ	ODP	Mon, Apr 6, 1998	203.76	205.43	203.76	204.18
1480	NASDAQ	ODP	Fri, Apr 3, 1998	201.26	206.26	200.84	203.76
1479	NASDAQ	ODP	Thu, Apr 2, 1998	202.09	202.93	200.43	201.68
1478	NASDAQ	ODP	Wed, Apr 1, 1998	207.09	207.51	200.84	202.93
1477	NASDAQ	ODP	Tue, Mar 31, 1998	203.76	210.01	203.76	207.51
1476	NASDAQ	ODP	Mon, Mar 30, 1998	199.18	204.59	197.93	203.76
1475	NASDAQ	ODP	Fri, Mar 27, 1998	194.18	200.43	194.18	200.01
1474	NASDAQ	ODP	Thu, Mar 26, 1998	193.34	196.68	190.84	195.01
1473	NASDAQ	ODP	Wed, Mar 25, 1998	191.26	197.51	190.01	193.34
1472	NASDAQ	ODP	Tue, Mar 24, 1998	186.26	190.84	185.84	190.01
1471	NASDAQ	ODP	Mon, Mar 23, 1998	186.26	188.34	185.84	186.68
1470	NASDAQ	ODP	Fri, Mar 20, 1998	186.26	187.09	185.01	185.84
1469	NASDAQ	ODP	Thu, Mar 19, 1998	190.01	190.01	185.01	187.09
1468	NASDAQ	ODP	Wed, Mar 18, 1998	189.18	190.43	187.51	189.59
1467	NASDAQ	ODP	Tue, Mar 17, 1998	192.09	193.34	190.01	190.84
1466	NASDAQ	ODP	Mon, Mar 16, 1998	192.51	192.93	190.84	192.51
1465	NASDAQ	ODP	Fri, Mar 13, 1998	191.68	194.59	189.59	192.51
1464	NASDAQ	ODP	Thu, Mar 12, 1998	191.68	194.18	190.84	191.68
1463	NASDAQ	ODP	Wed, Mar 11, 1998	185.01	192.09	184.18	192.09
1462	NASDAQ	ODP	Tue, Mar 10, 1998	185.01	186.68	182.09	182.93
1461	NASDAQ	ODP	Mon, Mar 9, 1998	187.51	187.51	183.76	185.01
1460	NASDAQ	ODP	Fri, Mar 6, 1998	188.76	189.18	185.01	186.26
1459	NASDAQ	ODP	Thu, Mar 5, 1998	190.84	191.68	188.34	188.34
1458	NASDAQ	ODP	Wed, Mar 4, 1998	191.68	193.76	188.76	193.76
1457	NASDAQ	ODP	Tue, Mar 3, 1998	187.93	192.09	187.51	191.26
1456	NASDAQ	ODP	Mon, Mar 2, 1998	186.26	188.76	184.59	188.76
1455	NASDAQ	ODP	Fri, Feb 27, 1998	185.84	186.26	181.68	183.76
1454	NASDAQ	ODP	Thu, Feb 26, 1998	182.09	186.68	180.84	185.84
1453	NASDAQ	ODP	Wed, Feb 25, 1998	176.26	185.84	176.26	184.59
1452	NASDAQ	ODP	Tue, Feb 24, 1998	177.09	180.01	173.34	175.01
1451	NASDAQ	ODP	Mon, Feb 23, 1998	172.93	179.59	172.93	176.68
1450	NASDAQ	ODP	Fri, Feb 20, 1998	177.51	177.51	171.26	171.68
1449	NASDAQ	ODP	Thu, Feb 19, 1998	180.84	181.26	175.84	176.26
1448	NASDAQ	ODP	Wed, Feb 18, 1998	175.01	183.34	174.18	182.09
1447	NASDAQ	ODP	Tue, Feb 17, 1998	175.43	178.34	170.43	176.26
1446	NASDAQ	ODP	Fri, Feb 13, 1998	170.43	176.68	166.68	175.01
1445	NASDAQ	ODP	Thu, Feb 12, 1998	165.42	166.68	164.17	165.84
1444	NASDAQ	ODP	Wed, Feb 11, 1998	165.42	166.26	163.34	166.26
1443	NASDAQ	ODP	Tue, Feb 10, 1998	161.67	166.26	161.67	165.42
1442	NASDAQ	ODP	Mon, Feb 9, 1998	160.84	162.09	159.17	162.09
1441	NASDAQ	ODP	Fri, Feb 6, 1998	164.59	164.59	161.67	162.51
1440	NASDAQ	ODP	Thu, Feb 5, 1998	163.34	165.84	162.09	163.76
1439	NASDAQ	ODP	Wed, Feb 4, 1998	158.76	163.34	156.67	163.34
1438	NASDAQ	ODP	Tue, Feb 3, 1998	155.01	159.59	154.17	158.76
1437	NASDAQ	ODP	Mon, Feb 2, 1998	150.84	154.59	150.42	154.59
1436	NASDAQ	ODP	Fri, Jan 30, 1998	151.26	152.92	146.67	148.76
1435	NASDAQ	ODP	Thu, Jan 29, 1998	152.51	154.17	151.26	151.26
1434	NASDAQ	ODP	Wed, Jan 28, 1998	151.26	153.34	150.84	153.34
1433	NASDAQ	ODP	Tue, Jan 27, 1998	146.67	151.67	145.84	150.84
1432	NASDAQ	ODP	Mon, Jan 26, 1998	145.42	149.17	145.01	147.51
1431	NASDAQ	ODP	Fri, Jan 23, 1998	147.92	149.17	145.84	146.67
1430	NASDAQ	ODP	Thu, Jan 22, 1998	149.17	149.59	146.67	147.51
1429	NASDAQ	ODP	Wed, Jan 21, 1998	152.92	153.34	150.01	150.84
1428	NASDAQ	ODP	Tue, Jan 20, 1998	154.17	155.42	151.67	152.51
1427	NASDAQ	ODP	Fri, Jan 16, 1998	154.17	157.09	153.34	153.34
1426	NASDAQ	ODP	Thu, Jan 15, 1998	155.42	155.42	153.34	153.76
1425	NASDAQ	ODP	Wed, Jan 14, 1998	150.42	155.84	150.01	155.84
1424	NASDAQ	ODP	Tue, Jan 13, 1998	156.67	157.51	149.17	149.59
1423	NASDAQ	ODP	Mon, Jan 12, 1998	152.92	156.67	150.42	156.67
1422	NASDAQ	ODP	Fri, Jan 9, 1998	161.67	162.51	155.42	155.84
1421	NASDAQ	ODP	Thu, Jan 8, 1998	163.34	163.76	161.67	161.67
1420	NASDAQ	ODP	Wed, Jan 7, 1998	165.42	165.42	162.51	164.17
1419	NASDAQ	ODP	Tue, Jan 6, 1998	163.76	166.68	162.09	166.68
1418	NASDAQ	ODP	Mon, Jan 5, 1998	160.84	165.84	160.01	164.59
1417	NASDAQ	ODP	Fri, Jan 2, 1998	159.59	160.42	157.92	159.59
1416	NASDAQ	ODP	Wed, Dec 31, 1997	159.59	160.01	158.76	159.59
1415	NASDAQ	ODP	Tue, Dec 30, 1997	155.42	160.01	155.01	160.01
1414	NASDAQ	ODP	Mon, Dec 29, 1997	153.76	155.42	153.34	155.42
1413	NASDAQ	ODP	Fri, Dec 26, 1997	155.42	156.26	152.92	152.92
1412	NASDAQ	ODP	Wed, Dec 24, 1997	154.59	156.67	152.92	156.26
1411	NASDAQ	ODP	Tue, Dec 23, 1997	155.84	155.84	153.34	154.17
1410	NASDAQ	ODP	Mon, Dec 22, 1997	155.01	156.67	154.17	155.42
1409	NASDAQ	ODP	Fri, Dec 19, 1997	152.92	155.01	149.17	155.01
1408	NASDAQ	ODP	Thu, Dec 18, 1997	156.67	156.67	152.51	153.76
1407	NASDAQ	ODP	Wed, Dec 17, 1997	155.42	156.67	155.01	156.67
1406	NASDAQ	ODP	Tue, Dec 16, 1997	155.01	156.26	154.17	155.42
1405	NASDAQ	ODP	Mon, Dec 15, 1997	155.84	156.26	154.59	155.42
1404	NASDAQ	ODP	Fri, Dec 12, 1997	155.84	156.26	154.17	156.26
1403	NASDAQ	ODP	Thu, Dec 11, 1997	154.59	156.26	154.59	155.84
1402	NASDAQ	ODP	Wed, Dec 10, 1997	157.51	157.51	152.92	156.26
1401	NASDAQ	ODP	Tue, Dec 9, 1997	152.92	157.51	152.09	157.09
1400	NASDAQ	ODP	Mon, Dec 8, 1997	153.34	153.34	149.59	150.01
1399	NASDAQ	ODP	Fri, Dec 5, 1997	151.67	154.17	151.26	153.34
1398	NASDAQ	ODP	Thu, Dec 4, 1997	154.17	154.17	150.84	150.84
1397	NASDAQ	ODP	Wed, Dec 3, 1997	153.76	154.59	152.92	153.34
1396	NASDAQ	ODP	Tue, Dec 2, 1997	152.09	153.76	151.67	152.51
1395	NASDAQ	ODP	Mon, Dec 1, 1997	157.51	157.51	150.84	151.67
1394	NASDAQ	ODP	Fri, Nov 28, 1997	155.01	157.92	154.17	157.51
1393	NASDAQ	ODP	Wed, Nov 26, 1997	153.76	155.01	152.51	155.01
1392	NASDAQ	ODP	Tue, Nov 25, 1997	154.17	155.42	152.51	153.76
1391	NASDAQ	ODP	Mon, Nov 24, 1997	153.34	154.59	152.51	153.76
1390	NASDAQ	ODP	Fri, Nov 21, 1997	152.09	154.59	151.67	153.76
1389	NASDAQ	ODP	Thu, Nov 20, 1997	146.26	149.17	146.26	148.34
1388	NASDAQ	ODP	Wed, Nov 19, 1997	144.59	147.09	144.17	146.67
1387	NASDAQ	ODP	Tue, Nov 18, 1997	143.76	145.42	143.76	145.42
1386	NASDAQ	ODP	Mon, Nov 17, 1997	141.67	144.17	141.67	144.17
1385	NASDAQ	ODP	Fri, Nov 14, 1997	140.01	141.26	139.59	140.84
1384	NASDAQ	ODP	Thu, Nov 13, 1997	139.59	140.84	138.76	139.17
1383	NASDAQ	ODP	Wed, Nov 12, 1997	140.84	141.26	139.17	139.17
1382	NASDAQ	ODP	Tue, Nov 11, 1997	138.34	141.67	138.34	141.67
1381	NASDAQ	ODP	Mon, Nov 10, 1997	139.59	141.67	136.67	138.76
1380	NASDAQ	ODP	Fri, Nov 7, 1997	136.67	140.42	135.84	138.34
1379	NASDAQ	ODP	Thu, Nov 6, 1997	138.76	140.84	138.76	140.01
1378	NASDAQ	ODP	Wed, Nov 5, 1997	140.01	140.42	137.09	137.92
1377	NASDAQ	ODP	Tue, Nov 4, 1997	140.01	140.84	139.17	140.42
1376	NASDAQ	ODP	Mon, Nov 3, 1997	138.76	140.84	133.76	140.84
1375	NASDAQ	ODP	Fri, Oct 31, 1997	137.92	138.76	136.26	137.51
1374	NASDAQ	ODP	Thu, Oct 30, 1997	135.42	139.17	135.01	136.67
1373	NASDAQ	ODP	Wed, Oct 29, 1997	138.34	139.59	135.84	136.67
1372	NASDAQ	ODP	Tue, Oct 28, 1997	125.42	140.01	125.01	139.17
1371	NASDAQ	ODP	Mon, Oct 27, 1997	138.76	139.17	127.51	127.51
1370	NASDAQ	ODP	Fri, Oct 24, 1997	140.01	142.92	139.17	139.59
1369	NASDAQ	ODP	Thu, Oct 23, 1997	140.01	140.42	136.67	139.17
1368	NASDAQ	ODP	Wed, Oct 22, 1997	145.42	145.42	141.67	141.67
1367	NASDAQ	ODP	Tue, Oct 21, 1997	143.34	147.51	142.09	145.42
1366	NASDAQ	ODP	Mon, Oct 20, 1997	145.84	146.26	142.51	143.76
1365	NASDAQ	ODP	Fri, Oct 17, 1997	139.59	145.01	138.76	144.17
1364	NASDAQ	ODP	Thu, Oct 16, 1997	139.17	139.59	136.67	139.17
1363	NASDAQ	ODP	Wed, Oct 15, 1997	133.34	138.76	133.34	137.51
1362	NASDAQ	ODP	Tue, Oct 14, 1997	133.34	135.01	133.34	134.59
1361	NASDAQ	ODP	Mon, Oct 13, 1997	132.51	135.42	132.51	133.76
1360	NASDAQ	ODP	Fri, Oct 10, 1997	132.92	135.01	132.51	132.51
1359	NASDAQ	ODP	Thu, Oct 9, 1997	132.92	137.09	132.51	133.76
1358	NASDAQ	ODP	Wed, Oct 8, 1997	132.51	133.34	131.67	133.34
1357	NASDAQ	ODP	Tue, Oct 7, 1997	130.01	133.76	130.01	132.51
1356	NASDAQ	ODP	Mon, Oct 6, 1997	132.09	132.51	130.01	130.84
1355	NASDAQ	ODP	Fri, Oct 3, 1997	131.67	133.34	130.42	130.42
1354	NASDAQ	ODP	Thu, Oct 2, 1997	133.34	133.34	127.51	129.17
1353	NASDAQ	ODP	Wed, Oct 1, 1997	135.42	136.67	131.67	133.34
1352	NASDAQ	ODP	Tue, Sep 30, 1997	136.26	136.67	134.59	134.59
1351	NASDAQ	ODP	Mon, Sep 29, 1997	135.42	137.92	135.42	135.84
1350	NASDAQ	ODP	Fri, Sep 26, 1997	138.34	139.59	135.84	136.67
1349	NASDAQ	ODP	Thu, Sep 25, 1997	140.42	140.42	138.34	139.17
1348	NASDAQ	ODP	Wed, Sep 24, 1997	140.01	142.92	133.76	140.01
1347	NASDAQ	ODP	Tue, Sep 23, 1997	135.42	140.42	133.34	139.17
1346	NASDAQ	ODP	Mon, Sep 22, 1997	135.42	136.67	135.42	135.84
1345	NASDAQ	ODP	Fri, Sep 19, 1997	139.17	139.17	135.84	137.09
1344	NASDAQ	ODP	Thu, Sep 18, 1997	139.17	140.01	137.51	138.76
1343	NASDAQ	ODP	Wed, Sep 17, 1997	140.01	140.42	138.34	139.59
1342	NASDAQ	ODP	Tue, Sep 16, 1997	140.84	141.26	137.51	140.01
1341	NASDAQ	ODP	Mon, Sep 15, 1997	142.92	142.92	140.84	141.26
1340	NASDAQ	ODP	Fri, Sep 12, 1997	143.34	143.76	141.67	142.92
1339	NASDAQ	ODP	Thu, Sep 11, 1997	139.17	139.17	136.67	137.09
1338	NASDAQ	ODP	Wed, Sep 10, 1997	140.01	140.84	139.17	139.59
1337	NASDAQ	ODP	Tue, Sep 9, 1997	137.51	141.26	137.51	140.42
1336	NASDAQ	ODP	Mon, Sep 8, 1997	134.17	137.92	133.76	135.84
1335	NASDAQ	ODP	Fri, Sep 5, 1997	131.67	134.17	130.84	133.76
1334	NASDAQ	ODP	Thu, Sep 4, 1997	125.84	133.34	125.84	131.26
1333	NASDAQ	ODP	Wed, Sep 3, 1997	125.42	125.84	125.01	125.42
1332	NASDAQ	ODP	Tue, Sep 2, 1997	122.92	125.84	122.92	125.42
1331	NASDAQ	ODP	Fri, Aug 29, 1997	121.67	124.17	121.67	122.92
1330	NASDAQ	ODP	Thu, Aug 28, 1997	123.34	123.76	122.09	122.51
1329	NASDAQ	ODP	Wed, Aug 27, 1997	123.34	124.59	122.51	123.34
1328	NASDAQ	ODP	Tue, Aug 26, 1997	120.84	123.76	120.01	122.92
1327	NASDAQ	ODP	Mon, Aug 25, 1997	119.17	121.26	118.34	120.84
1326	NASDAQ	ODP	Fri, Aug 22, 1997	118.34	118.76	116.67	118.34
1325	NASDAQ	ODP	Thu, Aug 21, 1997	118.34	120.84	117.51	120.01
1324	NASDAQ	ODP	Wed, Aug 20, 1997	115.84	119.17	115.01	118.76
1323	NASDAQ	ODP	Tue, Aug 19, 1997	112.51	115.84	112.09	115.84
1322	NASDAQ	ODP	Mon, Aug 18, 1997	112.51	112.92	111.26	112.51
1321	NASDAQ	ODP	Fri, Aug 15, 1997	112.92	113.34	111.67	111.67
1320	NASDAQ	ODP	Thu, Aug 14, 1997	112.51	113.34	112.09	113.34
1319	NASDAQ	ODP	Wed, Aug 13, 1997	112.09	113.34	111.26	112.09
1318	NASDAQ	ODP	Tue, Aug 12, 1997	111.67	113.34	111.67	112.51
1317	NASDAQ	ODP	Mon, Aug 11, 1997	111.67	112.51	111.26	111.67
1316	NASDAQ	ODP	Fri, Aug 8, 1997	113.76	114.17	111.67	111.67
1315	NASDAQ	ODP	Thu, Aug 7, 1997	117.09	117.92	114.17	114.17
1314	NASDAQ	ODP	Wed, Aug 6, 1997	118.34	118.76	116.67	117.09
1313	NASDAQ	ODP	Tue, Aug 5, 1997	116.67	118.76	116.67	118.34
1312	NASDAQ	ODP	Mon, Aug 4, 1997	115.84	116.67	114.59	116.67
1311	NASDAQ	ODP	Fri, Aug 1, 1997	115.01	115.84	113.34	115.84
1310	NASDAQ	ODP	Thu, Jul 31, 1997	115.42	115.84	114.59	115.42
1309	NASDAQ	ODP	Wed, Jul 30, 1997	114.17	115.84	113.76	115.01
1308	NASDAQ	ODP	Tue, Jul 29, 1997	111.67	113.34	111.26	113.34
1307	NASDAQ	ODP	Mon, Jul 28, 1997	110.84	113.34	110.84	111.67
1306	NASDAQ	ODP	Fri, Jul 25, 1997	110.01	111.26	109.17	111.26
1305	NASDAQ	ODP	Thu, Jul 24, 1997	112.92	112.92	108.76	110.01
1304	NASDAQ	ODP	Wed, Jul 23, 1997	113.76	114.17	111.26	111.26
1303	NASDAQ	ODP	Tue, Jul 22, 1997	113.34	114.17	112.51	113.34
1302	NASDAQ	ODP	Mon, Jul 21, 1997	114.17	114.17	110.01	113.34
1301	NASDAQ	ODP	Fri, Jul 18, 1997	115.01	117.51	113.34	116.67
1300	NASDAQ	ODP	Thu, Jul 17, 1997	113.34	118.34	110.01	118.34
1299	NASDAQ	ODP	Wed, Jul 16, 1997	113.76	115.42	113.76	115.01
1298	NASDAQ	ODP	Tue, Jul 15, 1997	109.17	116.67	108.76	116.67
1297	NASDAQ	ODP	Mon, Jul 14, 1997	109.59	109.59	107.51	109.59
1296	NASDAQ	ODP	Fri, Jul 11, 1997	107.92	109.59	106.67	109.17
1295	NASDAQ	ODP	Thu, Jul 10, 1997	107.09	109.17	106.67	108.76
1294	NASDAQ	ODP	Wed, Jul 9, 1997	108.34	108.76	106.67	107.09
1293	NASDAQ	ODP	Tue, Jul 8, 1997	108.76	109.17	107.51	108.76
1292	NASDAQ	ODP	Mon, Jul 7, 1997	112.09	112.51	108.34	110.01
1291	NASDAQ	ODP	Thu, Jul 3, 1997	109.59	110.84	108.34	110.42
1290	NASDAQ	ODP	Wed, Jul 2, 1997	106.67	107.92	105.42	107.51
1289	NASDAQ	ODP	Tue, Jul 1, 1997	97.09	105.84	97.09	104.17
1288	NASDAQ	ODP	Mon, Jun 30, 1997	126.67	130.01	126.26	129.59
1287	NASDAQ	ODP	Fri, Jun 27, 1997	128.34	130.01	125.84	128.76
1286	NASDAQ	ODP	Thu, Jun 26, 1997	126.26	128.34	125.42	128.34
1285	NASDAQ	ODP	Wed, Jun 25, 1997	125.01	126.67	124.59	126.67
1284	NASDAQ	ODP	Tue, Jun 24, 1997	125.01	125.84	123.34	125.01
1283	NASDAQ	ODP	Mon, Jun 23, 1997	125.01	126.67	123.34	124.17
1282	NASDAQ	ODP	Fri, Jun 20, 1997	125.01	125.84	122.51	124.17
1281	NASDAQ	ODP	Thu, Jun 19, 1997	120.84	125.01	120.84	125.01
1280	NASDAQ	ODP	Wed, Jun 18, 1997	120.01	121.67	119.17	120.84
1279	NASDAQ	ODP	Tue, Jun 17, 1997	120.84	121.67	119.17	120.01
1278	NASDAQ	ODP	Mon, Jun 16, 1997	122.51	122.51	120.84	120.84
1277	NASDAQ	ODP	Fri, Jun 13, 1997	120.84	122.51	120.84	122.51
1276	NASDAQ	ODP	Thu, Jun 12, 1997	119.17	120.84	119.17	120.84
1275	NASDAQ	ODP	Wed, Jun 11, 1997	117.51	120.01	117.51	118.34
1274	NASDAQ	ODP	Tue, Jun 10, 1997	116.67	118.34	116.67	118.34
1273	NASDAQ	ODP	Mon, Jun 9, 1997	115.01	117.51	114.17	116.67
1272	NASDAQ	ODP	Fri, Jun 6, 1997	116.67	117.51	115.01	115.84
1271	NASDAQ	ODP	Thu, Jun 5, 1997	110.84	118.34	110.84	118.34
1270	NASDAQ	ODP	Wed, Jun 4, 1997	113.34	113.34	110.01	111.67
1269	NASDAQ	ODP	Tue, Jun 3, 1997	113.34	115.01	111.67	113.34
1268	NASDAQ	ODP	Mon, Jun 2, 1997	114.17	115.84	111.67	113.34
1267	NASDAQ	ODP	Fri, May 30, 1997	114.17	115.01	110.84	115.01
1266	NASDAQ	ODP	Thu, May 29, 1997	114.17	115.84	113.34	115.01
1265	NASDAQ	ODP	Wed, May 28, 1997	112.51	115.01	112.51	113.34
1264	NASDAQ	ODP	Tue, May 27, 1997	114.17	115.01	112.51	113.34
1263	NASDAQ	ODP	Fri, May 23, 1997	112.51	116.67	110.84	115.84
1262	NASDAQ	ODP	Thu, May 22, 1997	109.17	115.01	108.34	113.34
1261	NASDAQ	ODP	Wed, May 21, 1997	106.67	109.17	105.84	109.17
1260	NASDAQ	ODP	Tue, May 20, 1997	110.01	110.01	107.51	108.34
1259	NASDAQ	ODP	Mon, May 19, 1997	109.17	110.84	105.84	108.34
1258	NASDAQ	ODP	Fri, May 16, 1997	105.84	109.17	105.84	108.34
1257	NASDAQ	ODP	Thu, May 15, 1997	101.67	105.84	100.84	104.17
1256	NASDAQ	ODP	Wed, May 14, 1997	101.67	102.51	100.84	101.67
1255	NASDAQ	ODP	Tue, May 13, 1997	101.67	102.51	100.84	101.67
1254	NASDAQ	ODP	Mon, May 12, 1997	100.01	102.51	99.17	102.51
1253	NASDAQ	ODP	Fri, May 9, 1997	99.17	100.01	97.50	100.01
1252	NASDAQ	ODP	Thu, May 8, 1997	96.67	99.17	95.84	99.17
1251	NASDAQ	ODP	Wed, May 7, 1997	97.50	98.34	96.67	97.50
1250	NASDAQ	ODP	Tue, May 6, 1997	98.34	99.17	96.67	98.34
1249	NASDAQ	ODP	Mon, May 5, 1997	96.67	99.17	95.84	98.34
1248	NASDAQ	ODP	Fri, May 2, 1997	95.84	98.34	95.00	98.34
1247	NASDAQ	ODP	Thu, May 1, 1997	93.34	95.84	92.50	95.84
1246	NASDAQ	ODP	Wed, Apr 30, 1997	93.34	94.17	91.67	93.34
1245	NASDAQ	ODP	Tue, Apr 29, 1997	92.50	95.00	91.67	93.34
1244	NASDAQ	ODP	Mon, Apr 28, 1997	94.17	95.00	91.67	91.67
1243	NASDAQ	ODP	Fri, Apr 25, 1997	94.17	95.84	94.17	95.00
1242	NASDAQ	ODP	Thu, Apr 24, 1997	95.84	95.84	93.34	94.17
1241	NASDAQ	ODP	Wed, Apr 23, 1997	94.17	95.00	93.34	95.00
1240	NASDAQ	ODP	Tue, Apr 22, 1997	95.84	96.67	93.34	95.00
1239	NASDAQ	ODP	Mon, Apr 21, 1997	95.84	97.50	95.00	95.84
1238	NASDAQ	ODP	Fri, Apr 18, 1997	95.84	98.34	93.34	95.84
1237	NASDAQ	ODP	Thu, Apr 17, 1997	91.67	95.84	90.00	95.84
1236	NASDAQ	ODP	Wed, Apr 16, 1997	90.84	92.50	90.00	91.67
1235	NASDAQ	ODP	Tue, Apr 15, 1997	92.50	93.34	90.00	90.00
1234	NASDAQ	ODP	Mon, Apr 14, 1997	92.50	93.34	89.17	90.84
1233	NASDAQ	ODP	Fri, Apr 11, 1997	96.67	97.50	90.84	93.34
1232	NASDAQ	ODP	Thu, Apr 10, 1997	98.34	99.17	95.84	97.50
1231	NASDAQ	ODP	Wed, Apr 9, 1997	95.00	98.34	92.50	97.50
1230	NASDAQ	ODP	Tue, Apr 8, 1997	96.67	97.50	93.34	95.00
1229	NASDAQ	ODP	Mon, Apr 7, 1997	89.17	99.17	86.67	97.50
1228	NASDAQ	ODP	Fri, Apr 4, 1997	123.34	129.17	80.00	86.67
1227	NASDAQ	ODP	Thu, Apr 3, 1997	137.51	138.34	122.51	126.67
1226	NASDAQ	ODP	Wed, Apr 2, 1997	140.01	140.01	134.17	135.01
1225	NASDAQ	ODP	Tue, Apr 1, 1997	135.01	141.67	132.51	140.84
1224	NASDAQ	ODP	Mon, Mar 31, 1997	140.84	140.84	135.01	135.84
1223	NASDAQ	ODP	Thu, Mar 27, 1997	145.01	145.01	140.84	141.67
1222	NASDAQ	ODP	Wed, Mar 26, 1997	145.01	148.34	142.51	145.01
1221	NASDAQ	ODP	Tue, Mar 25, 1997	149.17	149.17	145.01	145.84
1220	NASDAQ	ODP	Mon, Mar 24, 1997	150.84	150.84	145.01	147.51
1219	NASDAQ	ODP	Fri, Mar 21, 1997	149.17	152.51	149.17	150.84
1218	NASDAQ	ODP	Thu, Mar 20, 1997	143.34	147.51	143.34	147.51
1217	NASDAQ	ODP	Wed, Mar 19, 1997	142.51	146.67	142.51	144.17
1216	NASDAQ	ODP	Tue, Mar 18, 1997	146.67	146.67	141.67	141.67
1215	NASDAQ	ODP	Mon, Mar 17, 1997	145.01	147.51	140.84	145.84
1214	NASDAQ	ODP	Fri, Mar 14, 1997	148.34	150.01	145.01	145.01
1213	NASDAQ	ODP	Thu, Mar 13, 1997	150.01	155.01	148.34	149.17
1212	NASDAQ	ODP	Wed, Mar 12, 1997	123.34	154.17	123.34	154.17
1211	NASDAQ	ODP	Tue, Mar 11, 1997	118.34	129.17	117.51	129.17
1210	NASDAQ	ODP	Mon, Mar 10, 1997	145.01	145.01	109.17	114.17
1209	NASDAQ	ODP	Fri, Mar 7, 1997	150.84	153.34	150.01	150.84
1208	NASDAQ	ODP	Thu, Mar 6, 1997	153.34	153.34	150.01	151.67
1207	NASDAQ	ODP	Wed, Mar 5, 1997	145.01	150.01	142.51	149.17
1206	NASDAQ	ODP	Tue, Mar 4, 1997	136.67	140.01	135.84	139.17
1205	NASDAQ	ODP	Mon, Mar 3, 1997	132.51	135.84	130.84	135.01
1204	NASDAQ	ODP	Fri, Feb 28, 1997	123.34	131.67	122.51	131.67
1203	NASDAQ	ODP	Thu, Feb 27, 1997	127.51	128.34	124.17	124.17
1202	NASDAQ	ODP	Wed, Feb 26, 1997	122.51	133.34	122.51	127.51
1201	NASDAQ	ODP	Tue, Feb 25, 1997	125.84	128.34	121.67	125.01
1200	NASDAQ	ODP	Mon, Feb 24, 1997	126.67	126.67	121.67	125.84
1199	NASDAQ	ODP	Fri, Feb 21, 1997	130.84	132.51	128.34	131.67
1198	NASDAQ	ODP	Thu, Feb 20, 1997	132.51	133.34	129.17	130.84
1197	NASDAQ	ODP	Wed, Feb 19, 1997	132.51	134.17	131.67	133.34
1196	NASDAQ	ODP	Tue, Feb 18, 1997	136.67	137.51	130.84	132.51
1195	NASDAQ	ODP	Fri, Feb 14, 1997	129.17	135.84	128.34	135.84
1194	NASDAQ	ODP	Thu, Feb 13, 1997	131.67	131.67	125.01	128.34
1193	NASDAQ	ODP	Wed, Feb 12, 1997	131.67	134.17	129.17	130.84
1192	NASDAQ	ODP	Tue, Feb 11, 1997	135.01	135.84	133.34	135.01
1191	NASDAQ	ODP	Mon, Feb 10, 1997	137.51	138.34	135.01	135.01
1190	NASDAQ	ODP	Fri, Feb 7, 1997	141.67	141.67	137.51	138.34
1189	NASDAQ	ODP	Thu, Feb 6, 1997	137.51	140.84	137.51	140.84
1188	NASDAQ	ODP	Wed, Feb 5, 1997	137.51	139.17	137.51	138.34
1187	NASDAQ	ODP	Tue, Feb 4, 1997	136.67	138.34	136.67	137.51
1186	NASDAQ	ODP	Mon, Feb 3, 1997	138.34	138.34	136.67	137.51
1185	NASDAQ	ODP	Fri, Jan 31, 1997	137.51	140.01	137.51	138.34
1184	NASDAQ	ODP	Thu, Jan 30, 1997	136.67	139.17	136.67	138.34
1183	NASDAQ	ODP	Wed, Jan 29, 1997	135.84	137.51	135.84	135.84
1182	NASDAQ	ODP	Tue, Jan 28, 1997	137.51	139.17	136.67	137.51
1181	NASDAQ	ODP	Mon, Jan 27, 1997	136.67	138.34	135.84	137.51
1180	NASDAQ	ODP	Fri, Jan 24, 1997	135.84	137.51	135.01	136.67
1179	NASDAQ	ODP	Thu, Jan 23, 1997	140.01	140.84	138.34	139.17
1178	NASDAQ	ODP	Wed, Jan 22, 1997	140.84	141.67	136.67	138.34
1177	NASDAQ	ODP	Tue, Jan 21, 1997	143.34	145.01	141.67	142.51
1176	NASDAQ	ODP	Mon, Jan 20, 1997	140.01	145.84	140.01	145.01
1175	NASDAQ	ODP	Fri, Jan 17, 1997	136.67	141.67	136.67	141.67
1174	NASDAQ	ODP	Thu, Jan 16, 1997	133.34	137.51	132.51	136.67
1173	NASDAQ	ODP	Wed, Jan 15, 1997	133.34	134.17	130.84	134.17
1172	NASDAQ	ODP	Tue, Jan 14, 1997	128.34	133.34	127.51	133.34
1171	NASDAQ	ODP	Mon, Jan 13, 1997	125.84	130.84	125.84	128.34
1170	NASDAQ	ODP	Fri, Jan 10, 1997	125.84	127.51	125.01	125.84
1169	NASDAQ	ODP	Thu, Jan 9, 1997	120.84	129.17	120.01	126.67
1168	NASDAQ	ODP	Wed, Jan 8, 1997	116.67	120.84	116.67	120.84
1167	NASDAQ	ODP	Tue, Jan 7, 1997	115.01	115.84	112.51	115.84
1166	NASDAQ	ODP	Mon, Jan 6, 1997	118.34	119.17	112.51	113.34
1165	NASDAQ	ODP	Fri, Jan 3, 1997	119.17	119.17	117.51	117.51
1164	NASDAQ	ODP	Thu, Jan 2, 1997	117.51	119.17	117.51	118.34
1163	NASDAQ	ODP	Tue, Dec 31, 1996	119.17	120.01	118.34	119.17
1162	NASDAQ	ODP	Mon, Dec 30, 1996	120.01	120.01	119.17	119.17
1161	NASDAQ	ODP	Fri, Dec 27, 1996	119.17	120.84	119.17	120.01
1160	NASDAQ	ODP	Thu, Dec 26, 1996	116.67	119.17	116.67	118.34
1159	NASDAQ	ODP	Tue, Dec 24, 1996	115.01	118.34	115.01	117.51
1158	NASDAQ	ODP	Mon, Dec 23, 1996	121.67	122.51	115.01	115.01
1157	NASDAQ	ODP	Fri, Dec 20, 1996	122.51	123.34	120.84	122.51
1156	NASDAQ	ODP	Thu, Dec 19, 1996	121.67	125.01	121.67	124.17
1155	NASDAQ	ODP	Wed, Dec 18, 1996	119.17	123.34	119.17	121.67
1154	NASDAQ	ODP	Tue, Dec 17, 1996	116.67	119.17	116.67	119.17
1153	NASDAQ	ODP	Mon, Dec 16, 1996	121.67	122.51	117.51	118.34
1152	NASDAQ	ODP	Fri, Dec 13, 1996	122.51	122.51	120.84	122.51
1151	NASDAQ	ODP	Thu, Dec 12, 1996	125.01	125.84	121.67	124.17
1150	NASDAQ	ODP	Wed, Dec 11, 1996	125.01	125.84	123.34	125.01
1149	NASDAQ	ODP	Tue, Dec 10, 1996	125.01	126.67	124.17	125.84
1148	NASDAQ	ODP	Mon, Dec 9, 1996	125.84	126.67	125.01	126.67
1147	NASDAQ	ODP	Fri, Dec 6, 1996	122.51	125.84	121.67	125.01
1146	NASDAQ	ODP	Thu, Dec 5, 1996	126.67	126.67	125.84	125.84
1145	NASDAQ	ODP	Wed, Dec 4, 1996	128.34	129.17	125.84	127.51
1144	NASDAQ	ODP	Tue, Dec 3, 1996	130.01	130.01	127.51	128.34
1143	NASDAQ	ODP	Mon, Dec 2, 1996	130.01	131.67	129.17	130.01
1142	NASDAQ	ODP	Fri, Nov 29, 1996	131.67	131.67	129.17	130.84
1141	NASDAQ	ODP	Wed, Nov 27, 1996	131.67	132.51	130.84	131.67
1140	NASDAQ	ODP	Tue, Nov 26, 1996	131.67	133.34	130.84	133.34
1139	NASDAQ	ODP	Mon, Nov 25, 1996	132.51	134.17	132.51	133.34
1138	NASDAQ	ODP	Fri, Nov 22, 1996	130.84	134.17	130.84	133.34
1137	NASDAQ	ODP	Thu, Nov 21, 1996	133.34	134.17	131.67	131.67
1136	NASDAQ	ODP	Wed, Nov 20, 1996	134.17	135.01	132.51	133.34
1135	NASDAQ	ODP	Tue, Nov 19, 1996	134.17	137.51	133.34	135.01
1134	NASDAQ	ODP	Mon, Nov 18, 1996	134.17	135.84	132.51	135.84
1133	NASDAQ	ODP	Fri, Nov 15, 1996	131.67	135.01	130.01	134.17
1132	NASDAQ	ODP	Thu, Nov 14, 1996	124.17	131.67	121.67	130.01
1131	NASDAQ	ODP	Wed, Nov 13, 1996	128.34	129.17	125.01	125.84
1130	NASDAQ	ODP	Tue, Nov 12, 1996	126.67	129.17	125.84	129.17
1129	NASDAQ	ODP	Mon, Nov 11, 1996	127.51	127.51	125.84	127.51
1128	NASDAQ	ODP	Fri, Nov 8, 1996	128.34	128.34	126.67	127.51
1127	NASDAQ	ODP	Thu, Nov 7, 1996	131.67	131.67	128.34	129.17
1126	NASDAQ	ODP	Wed, Nov 6, 1996	125.84	131.67	125.84	130.84
1125	NASDAQ	ODP	Tue, Nov 5, 1996	125.01	127.51	125.01	125.84
1124	NASDAQ	ODP	Mon, Nov 4, 1996	126.67	127.51	123.34	125.01
1123	NASDAQ	ODP	Fri, Nov 1, 1996	130.84	131.67	126.67	126.67
1122	NASDAQ	ODP	Thu, Oct 31, 1996	130.01	131.67	129.17	130.84
1121	NASDAQ	ODP	Wed, Oct 30, 1996	132.51	133.34	125.84	130.84
1120	NASDAQ	ODP	Tue, Oct 29, 1996	136.67	137.51	132.51	132.51
1119	NASDAQ	ODP	Mon, Oct 28, 1996	137.51	139.17	136.67	136.67
1118	NASDAQ	ODP	Fri, Oct 25, 1996	140.01	141.67	136.67	137.51
1117	NASDAQ	ODP	Thu, Oct 24, 1996	141.67	142.51	140.01	140.01
1116	NASDAQ	ODP	Wed, Oct 23, 1996	141.67	143.34	141.67	141.67
1115	NASDAQ	ODP	Tue, Oct 22, 1996	144.17	145.84	141.67	142.51
1114	NASDAQ	ODP	Mon, Oct 21, 1996	148.34	148.34	143.34	145.84
1113	NASDAQ	ODP	Fri, Oct 18, 1996	149.17	150.01	147.51	148.34
1112	NASDAQ	ODP	Thu, Oct 17, 1996	150.01	150.84	149.17	149.17
1111	NASDAQ	ODP	Wed, Oct 16, 1996	150.01	150.84	148.34	150.01
1110	NASDAQ	ODP	Tue, Oct 15, 1996	152.51	152.51	148.34	150.84
1109	NASDAQ	ODP	Mon, Oct 14, 1996	148.34	152.51	148.34	152.51
1108	NASDAQ	ODP	Fri, Oct 11, 1996	148.34	150.84	147.51	149.17
1107	NASDAQ	ODP	Thu, Oct 10, 1996	141.67	150.01	141.67	147.51
1106	NASDAQ	ODP	Wed, Oct 9, 1996	144.17	144.17	141.67	142.51
1105	NASDAQ	ODP	Tue, Oct 8, 1996	146.67	146.67	144.17	145.01
1104	NASDAQ	ODP	Mon, Oct 7, 1996	143.34	147.51	142.51	147.51
1103	NASDAQ	ODP	Fri, Oct 4, 1996	150.01	150.84	142.51	145.01
1102	NASDAQ	ODP	Thu, Oct 3, 1996	154.17	155.84	150.01	150.01
1101	NASDAQ	ODP	Wed, Oct 2, 1996	155.84	156.67	154.17	154.17
1100	NASDAQ	ODP	Tue, Oct 1, 1996	155.84	158.34	155.01	156.67
1099	NASDAQ	ODP	Mon, Sep 30, 1996	153.34	158.34	152.51	155.84
1098	NASDAQ	ODP	Fri, Sep 27, 1996	151.67	154.17	150.84	154.17
1097	NASDAQ	ODP	Thu, Sep 26, 1996	152.51	153.34	151.67	152.51
1096	NASDAQ	ODP	Wed, Sep 25, 1996	155.84	156.67	151.67	152.51
1095	NASDAQ	ODP	Tue, Sep 24, 1996	154.17	155.84	152.51	155.84
1094	NASDAQ	ODP	Mon, Sep 23, 1996	153.34	154.17	152.51	153.97
1093	NASDAQ	ODP	Fri, Sep 20, 1996	152.51	154.17	151.67	152.92
1092	NASDAQ	ODP	Thu, Sep 19, 1996	151.67	153.34	150.84	152.51
1091	NASDAQ	ODP	Wed, Sep 18, 1996	148.34	155.01	147.51	151.67
1090	NASDAQ	ODP	Tue, Sep 17, 1996	145.84	148.34	145.01	147.51
1089	NASDAQ	ODP	Mon, Sep 16, 1996	145.01	147.51	145.01	145.01
1088	NASDAQ	ODP	Fri, Sep 13, 1996	140.84	145.32	140.84	142.51
1087	NASDAQ	ODP	Thu, Sep 12, 1996	138.34	140.84	138.34	140.84
1086	NASDAQ	ODP	Wed, Sep 11, 1996	138.34	140.01	138.34	139.17
1085	NASDAQ	ODP	Tue, Sep 10, 1996	135.01	140.01	134.17	138.76
1084	NASDAQ	ODP	Mon, Sep 9, 1996	135.01	135.84	133.34	135.01
1083	NASDAQ	ODP	Fri, Sep 6, 1996	135.84	135.84	133.34	135.01
1082	NASDAQ	ODP	Thu, Sep 5, 1996	135.84	140.01	132.51	132.51
1081	NASDAQ	ODP	Wed, Sep 4, 1996	135.01	136.67	130.84	135.84
1080	NASDAQ	ODP	Tue, Sep 3, 1996	105.84	108.34	104.17	105.84
1079	NASDAQ	ODP	Fri, Aug 30, 1996	105.84	106.67	105.01	106.67
1078	NASDAQ	ODP	Thu, Aug 29, 1996	110.01	110.01	105.84	107.51
1077	NASDAQ	ODP	Wed, Aug 28, 1996	112.51	113.34	107.51	110.01
1076	NASDAQ	ODP	Tue, Aug 27, 1996	112.51	114.17	111.67	112.51
1075	NASDAQ	ODP	Mon, Aug 26, 1996	114.17	114.17	111.67	111.67
1074	NASDAQ	ODP	Fri, Aug 23, 1996	113.34	115.01	112.51	114.17
1073	NASDAQ	ODP	Thu, Aug 22, 1996	114.17	115.01	111.67	113.34
1072	NASDAQ	ODP	Wed, Aug 21, 1996	114.17	114.17	110.84	113.34
1071	NASDAQ	ODP	Tue, Aug 20, 1996	113.34	115.01	113.34	115.01
1070	NASDAQ	ODP	Mon, Aug 19, 1996	113.34	113.34	110.01	111.67
1069	NASDAQ	ODP	Fri, Aug 16, 1996	114.17	114.17	110.84	111.67
1068	NASDAQ	ODP	Thu, Aug 15, 1996	110.84	114.17	110.01	114.17
1067	NASDAQ	ODP	Wed, Aug 14, 1996	110.01	110.84	109.17	110.01
1066	NASDAQ	ODP	Tue, Aug 13, 1996	111.67	112.51	105.84	108.34
1065	NASDAQ	ODP	Mon, Aug 12, 1996	107.51	111.67	107.51	111.67
1064	NASDAQ	ODP	Fri, Aug 9, 1996	105.84	109.17	105.01	108.34
1063	NASDAQ	ODP	Thu, Aug 8, 1996	109.17	109.17	105.01	105.84
1062	NASDAQ	ODP	Wed, Aug 7, 1996	110.01	111.67	107.51	108.34
1061	NASDAQ	ODP	Tue, Aug 6, 1996	103.34	113.34	102.51	110.84
1060	NASDAQ	ODP	Mon, Aug 5, 1996	104.17	104.17	102.51	103.34
1059	NASDAQ	ODP	Fri, Aug 2, 1996	102.51	104.17	101.67	102.51
1058	NASDAQ	ODP	Thu, Aug 1, 1996	96.67	102.51	95.84	100.84
1057	NASDAQ	ODP	Wed, Jul 31, 1996	90.84	95.84	90.00	95.84
1056	NASDAQ	ODP	Tue, Jul 30, 1996	90.00	91.67	89.17	89.17
1055	NASDAQ	ODP	Mon, Jul 29, 1996	91.67	92.50	90.00	90.00
1054	NASDAQ	ODP	Fri, Jul 26, 1996	90.84	92.50	90.84	92.50
1053	NASDAQ	ODP	Thu, Jul 25, 1996	90.84	92.50	90.00	90.00
1052	NASDAQ	ODP	Wed, Jul 24, 1996	91.67	91.67	88.34	90.00
1051	NASDAQ	ODP	Tue, Jul 23, 1996	95.00	95.00	91.67	92.50
1050	NASDAQ	ODP	Mon, Jul 22, 1996	93.34	94.17	92.50	93.34
1049	NASDAQ	ODP	Fri, Jul 19, 1996	98.34	98.34	91.67	92.50
1048	NASDAQ	ODP	Thu, Jul 18, 1996	96.67	100.01	95.84	97.50
1047	NASDAQ	ODP	Wed, Jul 17, 1996	96.67	96.67	91.67	95.00
1046	NASDAQ	ODP	Tue, Jul 16, 1996	113.34	113.34	85.84	95.00
1045	NASDAQ	ODP	Mon, Jul 15, 1996	127.51	127.51	124.17	124.17
1044	NASDAQ	ODP	Fri, Jul 12, 1996	126.67	127.51	124.17	126.67
1043	NASDAQ	ODP	Thu, Jul 11, 1996	131.67	132.51	126.67	126.67
1042	NASDAQ	ODP	Wed, Jul 10, 1996	129.17	130.01	125.01	130.01
1041	NASDAQ	ODP	Tue, Jul 9, 1996	132.51	132.51	128.34	129.17
1040	NASDAQ	ODP	Mon, Jul 8, 1996	137.51	138.34	130.84	130.84
1039	NASDAQ	ODP	Fri, Jul 5, 1996	139.17	139.17	136.67	137.51
1038	NASDAQ	ODP	Wed, Jul 3, 1996	138.34	140.01	138.34	138.34
1037	NASDAQ	ODP	Tue, Jul 2, 1996	137.51	140.01	137.51	138.34
1036	NASDAQ	ODP	Mon, Jul 1, 1996	135.01	139.17	134.17	138.34
1035	NASDAQ	ODP	Fri, Jun 28, 1996	136.67	137.51	135.01	135.01
1034	NASDAQ	ODP	Thu, Jun 27, 1996	137.51	137.51	133.34	135.01
1033	NASDAQ	ODP	Wed, Jun 26, 1996	140.01	140.84	137.51	137.51
1032	NASDAQ	ODP	Tue, Jun 25, 1996	140.84	141.67	137.51	140.01
1031	NASDAQ	ODP	Mon, Jun 24, 1996	146.67	147.51	141.67	142.51
1030	NASDAQ	ODP	Fri, Jun 21, 1996	149.17	149.17	144.17	148.34
1029	NASDAQ	ODP	Thu, Jun 20, 1996	148.34	149.17	145.01	148.34
1028	NASDAQ	ODP	Wed, Jun 19, 1996	148.34	150.01	146.67	148.34
1027	NASDAQ	ODP	Tue, Jun 18, 1996	153.34	154.17	148.34	148.34
1026	NASDAQ	ODP	Mon, Jun 17, 1996	157.51	158.34	154.17	154.17
1025	NASDAQ	ODP	Fri, Jun 14, 1996	155.01	158.34	155.01	157.51
1024	NASDAQ	ODP	Thu, Jun 13, 1996	155.84	156.67	153.34	155.01
1023	NASDAQ	ODP	Wed, Jun 12, 1996	154.17	158.34	154.17	156.67
1022	NASDAQ	ODP	Tue, Jun 11, 1996	153.34	155.01	152.51	154.17
1021	NASDAQ	ODP	Mon, Jun 10, 1996	156.67	158.34	153.34	153.34
1020	NASDAQ	ODP	Fri, Jun 7, 1996	159.17	159.17	155.01	156.67
1019	NASDAQ	ODP	Thu, Jun 6, 1996	165.84	166.68	159.17	160.01
1018	NASDAQ	ODP	Wed, Jun 5, 1996	165.84	167.51	164.17	166.68
1017	NASDAQ	ODP	Tue, Jun 4, 1996	169.18	170.01	165.84	166.68
1016	NASDAQ	ODP	Mon, Jun 3, 1996	169.18	170.84	168.34	170.01
1015	NASDAQ	ODP	Fri, May 31, 1996	165.01	170.84	164.17	170.01
1014	NASDAQ	ODP	Thu, May 30, 1996	165.84	166.68	165.01	165.84
1013	NASDAQ	ODP	Wed, May 29, 1996	165.84	167.51	165.01	166.68
1012	NASDAQ	ODP	Tue, May 28, 1996	169.18	169.18	166.68	167.51
1011	NASDAQ	ODP	Fri, May 24, 1996	170.01	170.84	169.18	169.18
1010	NASDAQ	ODP	Thu, May 23, 1996	166.68	170.84	165.84	170.01
1009	NASDAQ	ODP	Wed, May 22, 1996	157.51	165.01	156.67	165.01
1008	NASDAQ	ODP	Tue, May 21, 1996	157.51	159.17	156.67	159.17
1007	NASDAQ	ODP	Mon, May 20, 1996	160.84	162.51	158.34	159.17
1006	NASDAQ	ODP	Fri, May 17, 1996	160.01	160.84	159.17	160.84
1005	NASDAQ	ODP	Thu, May 16, 1996	158.34	160.01	156.67	160.01
1004	NASDAQ	ODP	Wed, May 15, 1996	160.84	160.84	157.51	159.17
1003	NASDAQ	ODP	Tue, May 14, 1996	159.17	160.01	157.51	160.01
1002	NASDAQ	ODP	Mon, May 13, 1996	157.51	158.34	155.84	158.34
1001	NASDAQ	ODP	Fri, May 10, 1996	157.51	157.51	155.01	157.51
1000	NASDAQ	ODP	Thu, May 9, 1996	151.67	155.84	150.01	155.01
999	NASDAQ	ODP	Wed, May 8, 1996	147.51	150.84	146.67	150.84
998	NASDAQ	ODP	Tue, May 7, 1996	149.17	150.01	147.51	147.51
997	NASDAQ	ODP	Mon, May 6, 1996	152.51	152.51	149.17	149.17
996	NASDAQ	ODP	Fri, May 3, 1996	150.01	153.34	148.34	151.67
995	NASDAQ	ODP	Thu, May 2, 1996	150.01	152.51	147.51	148.34
994	NASDAQ	ODP	Wed, May 1, 1996	150.01	151.67	149.17	150.01
993	NASDAQ	ODP	Tue, Apr 30, 1996	148.34	150.01	148.34	149.17
992	NASDAQ	ODP	Mon, Apr 29, 1996	149.17	150.84	148.34	148.34
991	NASDAQ	ODP	Fri, Apr 26, 1996	145.01	150.84	142.51	149.17
990	NASDAQ	ODP	Thu, Apr 25, 1996	154.17	154.17	144.17	145.84
989	NASDAQ	ODP	Wed, Apr 24, 1996	153.34	155.84	152.51	154.17
988	NASDAQ	ODP	Tue, Apr 23, 1996	152.51	154.17	151.67	153.34
987	NASDAQ	ODP	Mon, Apr 22, 1996	152.51	153.34	150.01	152.51
986	NASDAQ	ODP	Fri, Apr 19, 1996	145.84	150.84	145.01	150.84
985	NASDAQ	ODP	Thu, Apr 18, 1996	145.01	147.51	142.51	146.67
984	NASDAQ	ODP	Wed, Apr 17, 1996	144.17	147.51	144.17	145.01
983	NASDAQ	ODP	Tue, Apr 16, 1996	142.51	146.67	141.67	145.84
982	NASDAQ	ODP	Mon, Apr 15, 1996	144.17	147.51	140.01	140.01
981	NASDAQ	ODP	Fri, Apr 12, 1996	140.01	144.17	140.01	144.17
980	NASDAQ	ODP	Thu, Apr 11, 1996	139.17	140.01	135.01	139.17
979	NASDAQ	ODP	Wed, Apr 10, 1996	139.17	142.51	137.51	137.51
978	NASDAQ	ODP	Tue, Apr 9, 1996	132.51	139.17	130.84	137.51
977	NASDAQ	ODP	Mon, Apr 8, 1996	131.67	131.67	129.17	130.84
976	NASDAQ	ODP	Thu, Apr 4, 1996	131.67	132.51	130.84	132.51
975	NASDAQ	ODP	Wed, Apr 3, 1996	130.84	131.67	130.01	131.67
974	NASDAQ	ODP	Tue, Apr 2, 1996	132.51	134.17	130.01	130.01
973	NASDAQ	ODP	Mon, Apr 1, 1996	130.84	132.51	130.84	131.67
972	NASDAQ	ODP	Fri, Mar 29, 1996	129.17	132.51	128.34	130.84
971	NASDAQ	ODP	Thu, Mar 28, 1996	130.01	130.01	128.34	130.01
970	NASDAQ	ODP	Wed, Mar 27, 1996	126.67	131.67	125.84	129.17
969	NASDAQ	ODP	Tue, Mar 26, 1996	125.84	127.51	125.84	126.67
968	NASDAQ	ODP	Mon, Mar 25, 1996	131.67	131.67	126.67	128.34
967	NASDAQ	ODP	Fri, Mar 22, 1996	131.67	132.51	129.17	130.84
966	NASDAQ	ODP	Thu, Mar 21, 1996	132.51	133.34	131.67	131.67
965	NASDAQ	ODP	Wed, Mar 20, 1996	135.01	135.84	130.84	132.51
964	NASDAQ	ODP	Tue, Mar 19, 1996	137.51	137.51	133.34	135.01
963	NASDAQ	ODP	Mon, Mar 18, 1996	137.51	138.34	134.17	135.01
962	NASDAQ	ODP	Fri, Mar 15, 1996	138.34	139.17	135.84	135.84
961	NASDAQ	ODP	Thu, Mar 14, 1996	152.51	152.51	130.84	136.67
960	NASDAQ	ODP	Wed, Mar 13, 1996	148.34	155.84	148.34	155.01
959	NASDAQ	ODP	Tue, Mar 12, 1996	145.84	150.01	144.17	148.34
958	NASDAQ	ODP	Mon, Mar 11, 1996	145.01	148.34	144.17	146.67
957	NASDAQ	ODP	Fri, Mar 8, 1996	143.34	146.67	140.01	143.34
956	NASDAQ	ODP	Thu, Mar 7, 1996	149.17	150.01	143.34	145.01
955	NASDAQ	ODP	Wed, Mar 6, 1996	150.01	159.17	150.01	150.01
954	NASDAQ	ODP	Tue, Mar 5, 1996	146.67	152.51	145.84	148.34
953	NASDAQ	ODP	Mon, Mar 4, 1996	140.01	145.84	139.17	144.17
952	NASDAQ	ODP	Fri, Mar 1, 1996	140.84	144.17	138.34	138.34
951	NASDAQ	ODP	Thu, Feb 29, 1996	135.84	140.84	135.01	139.17
950	NASDAQ	ODP	Wed, Feb 28, 1996	132.51	138.34	131.67	137.51
949	NASDAQ	ODP	Tue, Feb 27, 1996	132.51	132.51	130.84	132.51
948	NASDAQ	ODP	Mon, Feb 26, 1996	131.67	132.51	130.01	132.51
947	NASDAQ	ODP	Fri, Feb 23, 1996	132.51	134.17	130.84	131.67
946	NASDAQ	ODP	Thu, Feb 22, 1996	130.84	132.51	130.01	130.84
945	NASDAQ	ODP	Wed, Feb 21, 1996	128.34	130.01	126.67	129.17
944	NASDAQ	ODP	Tue, Feb 20, 1996	128.34	129.17	126.67	127.51
943	NASDAQ	ODP	Fri, Feb 16, 1996	132.51	133.34	128.34	128.34
942	NASDAQ	ODP	Thu, Feb 15, 1996	125.01	131.67	123.34	130.01
941	NASDAQ	ODP	Wed, Feb 14, 1996	128.34	130.01	123.34	124.17
940	NASDAQ	ODP	Tue, Feb 13, 1996	130.01	131.67	125.01	128.34
939	NASDAQ	ODP	Mon, Feb 12, 1996	141.67	141.67	133.34	135.01
938	NASDAQ	ODP	Fri, Feb 9, 1996	133.34	141.67	132.51	140.01
937	NASDAQ	ODP	Thu, Feb 8, 1996	134.17	135.01	132.51	132.51
936	NASDAQ	ODP	Wed, Feb 7, 1996	137.51	137.51	133.34	134.17
935	NASDAQ	ODP	Tue, Feb 6, 1996	137.51	138.34	134.17	135.84
934	NASDAQ	ODP	Mon, Feb 5, 1996	140.84	141.67	132.51	135.84
933	NASDAQ	ODP	Fri, Feb 2, 1996	139.17	141.67	136.67	140.84
932	NASDAQ	ODP	Thu, Feb 1, 1996	128.34	137.51	127.51	135.84
931	NASDAQ	ODP	Wed, Jan 31, 1996	133.34	133.34	125.84	125.84
930	NASDAQ	ODP	Tue, Jan 30, 1996	134.17	135.01	131.67	132.51
929	NASDAQ	ODP	Mon, Jan 29, 1996	134.17	134.17	130.84	132.51
928	NASDAQ	ODP	Fri, Jan 26, 1996	132.51	134.17	130.01	132.51
927	NASDAQ	ODP	Thu, Jan 25, 1996	135.84	135.84	131.67	131.67
926	NASDAQ	ODP	Wed, Jan 24, 1996	136.67	136.67	130.84	134.17
925	NASDAQ	ODP	Tue, Jan 23, 1996	123.34	130.01	123.34	128.34
924	NASDAQ	ODP	Mon, Jan 22, 1996	118.34	120.84	116.67	120.84
923	NASDAQ	ODP	Fri, Jan 19, 1996	121.67	121.67	117.51	117.51
922	NASDAQ	ODP	Thu, Jan 18, 1996	116.67	120.01	115.84	119.17
921	NASDAQ	ODP	Wed, Jan 17, 1996	116.67	117.51	112.51	114.17
920	NASDAQ	ODP	Tue, Jan 16, 1996	120.01	120.01	115.84	117.51
919	NASDAQ	ODP	Mon, Jan 15, 1996	121.67	121.67	118.34	120.01
918	NASDAQ	ODP	Fri, Jan 12, 1996	124.17	126.67	118.34	120.84
917	NASDAQ	ODP	Thu, Jan 11, 1996	128.34	129.17	125.84	127.51
916	NASDAQ	ODP	Wed, Jan 10, 1996	125.84	125.84	123.34	124.17
915	NASDAQ	ODP	Tue, Jan 9, 1996	135.01	135.01	125.84	126.67
914	NASDAQ	ODP	Mon, Jan 8, 1996	136.67	136.67	132.51	133.34
913	NASDAQ	ODP	Fri, Jan 5, 1996	132.51	135.01	132.51	135.01
912	NASDAQ	ODP	Thu, Jan 4, 1996	134.17	135.01	130.84	132.51
911	NASDAQ	ODP	Wed, Jan 3, 1996	131.67	133.34	130.01	133.34
910	NASDAQ	ODP	Tue, Jan 2, 1996	132.51	132.51	123.34	130.84
909	NASDAQ	ODP	Fri, Dec 29, 1995	135.84	135.84	130.84	130.84
908	NASDAQ	ODP	Thu, Dec 28, 1995	136.67	136.67	134.17	135.01
907	NASDAQ	ODP	Wed, Dec 27, 1995	135.84	137.51	134.17	135.84
906	NASDAQ	ODP	Tue, Dec 26, 1995	135.84	135.84	133.34	135.01
905	NASDAQ	ODP	Fri, Dec 22, 1995	135.84	138.34	133.34	135.84
904	NASDAQ	ODP	Thu, Dec 21, 1995	129.17	135.84	126.67	134.17
903	NASDAQ	ODP	Wed, Dec 20, 1995	130.01	131.67	127.51	129.17
902	NASDAQ	ODP	Tue, Dec 19, 1995	127.51	130.84	126.67	130.84
901	NASDAQ	ODP	Mon, Dec 18, 1995	135.01	135.01	127.51	128.34
900	NASDAQ	ODP	Fri, Dec 15, 1995	140.01	140.84	133.34	135.01
899	NASDAQ	ODP	Thu, Dec 14, 1995	150.84	151.67	137.51	140.01
898	NASDAQ	ODP	Wed, Dec 13, 1995	150.84	153.34	147.51	150.84
897	NASDAQ	ODP	Tue, Dec 12, 1995	158.34	160.84	149.17	150.84
896	NASDAQ	ODP	Mon, Dec 11, 1995	160.84	162.51	159.17	160.84
895	NASDAQ	ODP	Fri, Dec 8, 1995	159.17	160.84	157.51	160.01
894	NASDAQ	ODP	Thu, Dec 7, 1995	163.34	163.34	157.51	159.17
893	NASDAQ	ODP	Wed, Dec 6, 1995	160.01	166.68	160.01	163.34
892	NASDAQ	ODP	Tue, Dec 5, 1995	160.84	162.51	158.34	160.84
891	NASDAQ	ODP	Mon, Dec 4, 1995	159.17	161.67	156.67	159.17
890	NASDAQ	ODP	Fri, Dec 1, 1995	163.34	163.34	151.67	157.51
889	NASDAQ	ODP	Thu, Nov 30, 1995	166.68	169.18	161.67	163.34
888	NASDAQ	ODP	Wed, Nov 29, 1995	166.68	174.18	165.84	168.34
887	NASDAQ	ODP	Tue, Nov 28, 1995	176.68	177.51	164.17	165.84
886	NASDAQ	ODP	Mon, Nov 27, 1995	187.51	187.51	176.68	180.01
885	NASDAQ	ODP	Fri, Nov 24, 1995	186.68	186.68	184.18	185.84
884	NASDAQ	ODP	Wed, Nov 22, 1995	188.34	188.34	184.18	186.68
883	NASDAQ	ODP	Tue, Nov 21, 1995	193.34	194.18	186.68	188.34
882	NASDAQ	ODP	Mon, Nov 20, 1995	193.34	197.51	192.51	195.01
881	NASDAQ	ODP	Fri, Nov 17, 1995	188.34	193.34	187.51	192.51
880	NASDAQ	ODP	Thu, Nov 16, 1995	189.18	193.34	188.34	189.18
879	NASDAQ	ODP	Wed, Nov 15, 1995	191.68	192.51	187.51	188.34
878	NASDAQ	ODP	Tue, Nov 14, 1995	197.51	199.18	190.01	190.84
877	NASDAQ	ODP	Mon, Nov 13, 1995	199.18	199.18	196.68	197.51
876	NASDAQ	ODP	Fri, Nov 10, 1995	192.51	199.18	190.84	198.34
875	NASDAQ	ODP	Thu, Nov 9, 1995	194.18	195.84	192.51	192.51
874	NASDAQ	ODP	Wed, Nov 8, 1995	195.01	195.01	190.01	193.34
873	NASDAQ	ODP	Tue, Nov 7, 1995	193.34	193.34	183.34	184.18
872	NASDAQ	ODP	Mon, Nov 6, 1995	190.84	195.01	190.01	193.34
871	NASDAQ	ODP	Fri, Nov 3, 1995	196.68	197.51	187.51	189.18
870	NASDAQ	ODP	Thu, Nov 2, 1995	196.68	200.01	195.01	196.68
869	NASDAQ	ODP	Wed, Nov 1, 1995	191.68	198.34	190.01	197.51
868	NASDAQ	ODP	Tue, Oct 31, 1995	195.01	195.01	186.68	190.84
867	NASDAQ	ODP	Mon, Oct 30, 1995	186.68	195.01	186.68	194.18
866	NASDAQ	ODP	Fri, Oct 27, 1995	177.51	186.68	177.51	185.84
865	NASDAQ	ODP	Thu, Oct 26, 1995	178.34	180.84	176.68	180.84
864	NASDAQ	ODP	Wed, Oct 25, 1995	185.01	186.68	183.34	184.18
863	NASDAQ	ODP	Tue, Oct 24, 1995	180.84	186.68	180.84	186.68
862	NASDAQ	ODP	Mon, Oct 23, 1995	185.01	185.84	179.18	180.84
861	NASDAQ	ODP	Fri, Oct 20, 1995	187.51	188.34	182.51	186.68
860	NASDAQ	ODP	Thu, Oct 19, 1995	192.51	193.34	186.68	187.51
859	NASDAQ	ODP	Wed, Oct 18, 1995	200.01	201.68	193.34	194.18
858	NASDAQ	ODP	Tue, Oct 17, 1995	207.51	207.51	192.51	197.51
857	NASDAQ	ODP	Mon, Oct 16, 1995	201.68	211.68	201.68	210.84
856	NASDAQ	ODP	Fri, Oct 13, 1995	190.84	205.84	190.84	205.84
855	NASDAQ	ODP	Thu, Oct 12, 1995	186.68	190.01	186.68	189.18
854	NASDAQ	ODP	Wed, Oct 11, 1995	190.84	192.51	187.51	188.34
853	NASDAQ	ODP	Tue, Oct 10, 1995	185.01	188.34	178.34	187.51
852	NASDAQ	ODP	Mon, Oct 9, 1995	194.18	194.18	184.18	185.01
851	NASDAQ	ODP	Fri, Oct 6, 1995	192.51	195.01	191.68	193.34
850	NASDAQ	ODP	Thu, Oct 5, 1995	194.18	195.01	191.68	192.51
849	NASDAQ	ODP	Wed, Oct 4, 1995	195.84	195.84	190.84	192.51
848	NASDAQ	ODP	Tue, Oct 3, 1995	198.34	198.34	194.18	195.84
847	NASDAQ	ODP	Mon, Oct 2, 1995	201.68	201.68	196.68	197.51
846	NASDAQ	ODP	Fri, Sep 29, 1995	201.68	203.34	197.51	200.84
845	NASDAQ	ODP	Thu, Sep 28, 1995	200.84	205.01	200.84	202.51
844	NASDAQ	ODP	Wed, Sep 27, 1995	194.18	201.68	190.84	201.68
843	NASDAQ	ODP	Tue, Sep 26, 1995	194.18	196.68	192.51	194.18
842	NASDAQ	ODP	Mon, Sep 25, 1995	199.18	200.01	194.18	194.18
841	NASDAQ	ODP	Fri, Sep 22, 1995	201.68	202.51	197.51	200.01
840	NASDAQ	ODP	Thu, Sep 21, 1995	206.68	207.51	201.68	203.34
839	NASDAQ	ODP	Wed, Sep 20, 1995	201.68	210.01	201.68	207.51
838	NASDAQ	ODP	Tue, Sep 19, 1995	201.68	205.01	201.68	202.51
837	NASDAQ	ODP	Mon, Sep 18, 1995	206.68	206.68	200.84	203.34
836	NASDAQ	ODP	Fri, Sep 15, 1995	209.18	209.18	205.01	207.51
835	NASDAQ	ODP	Thu, Sep 14, 1995	210.01	210.01	207.51	207.51
834	NASDAQ	ODP	Wed, Sep 13, 1995	210.01	210.01	208.34	209.18
833	NASDAQ	ODP	Tue, Sep 12, 1995	210.84	211.68	205.84	208.34
832	NASDAQ	ODP	Mon, Sep 11, 1995	213.34	214.18	211.68	211.68
831	NASDAQ	ODP	Fri, Sep 8, 1995	210.01	214.18	207.51	214.18
830	NASDAQ	ODP	Thu, Sep 7, 1995	206.68	210.84	205.84	210.84
829	NASDAQ	ODP	Wed, Sep 6, 1995	205.01	207.51	205.01	205.01
828	NASDAQ	ODP	Tue, Sep 5, 1995	205.01	205.01	200.84	204.18
827	NASDAQ	ODP	Fri, Sep 1, 1995	206.68	206.68	204.18	205.01
826	NASDAQ	ODP	Thu, Aug 31, 1995	202.51	207.51	201.68	207.51
825	NASDAQ	ODP	Wed, Aug 30, 1995	200.84	203.34	200.84	203.34
824	NASDAQ	ODP	Tue, Aug 29, 1995	200.84	201.68	200.01	200.01
823	NASDAQ	ODP	Mon, Aug 28, 1995	204.18	205.01	200.84	200.84
822	NASDAQ	ODP	Fri, Aug 25, 1995	208.34	208.34	205.01	205.01
821	NASDAQ	ODP	Thu, Aug 24, 1995	205.84	209.18	205.84	207.51
820	NASDAQ	ODP	Wed, Aug 23, 1995	205.01	206.68	201.68	205.84
819	NASDAQ	ODP	Tue, Aug 22, 1995	206.68	207.51	203.34	205.01
818	NASDAQ	ODP	Mon, Aug 21, 1995	208.34	210.01	206.68	206.68
817	NASDAQ	ODP	Fri, Aug 18, 1995	210.84	210.84	206.68	207.51
816	NASDAQ	ODP	Thu, Aug 17, 1995	205.84	213.34	203.34	210.01
815	NASDAQ	ODP	Wed, Aug 16, 1995	196.68	207.51	195.01	205.84
814	NASDAQ	ODP	Tue, Aug 15, 1995	196.68	198.34	189.18	197.51
813	NASDAQ	ODP	Mon, Aug 14, 1995	204.18	204.18	200.01	200.84
812	NASDAQ	ODP	Fri, Aug 11, 1995	204.18	205.01	200.01	202.51
811	NASDAQ	ODP	Thu, Aug 10, 1995	194.18	206.68	194.18	204.18
810	NASDAQ	ODP	Wed, Aug 9, 1995	193.34	196.68	190.84	192.51
809	NASDAQ	ODP	Tue, Aug 8, 1995	190.84	192.51	190.01	191.68
808	NASDAQ	ODP	Mon, Aug 7, 1995	192.51	192.51	190.01	190.01
807	NASDAQ	ODP	Fri, Aug 4, 1995	193.34	194.18	191.68	191.68
806	NASDAQ	ODP	Thu, Aug 3, 1995	190.84	194.18	189.18	193.34
805	NASDAQ	ODP	Wed, Aug 2, 1995	189.18	195.01	187.51	189.18
804	NASDAQ	ODP	Tue, Aug 1, 1995	196.68	196.68	186.68	189.18
803	NASDAQ	ODP	Mon, Jul 31, 1995	204.18	207.51	195.01	195.84
802	NASDAQ	ODP	Fri, Jul 28, 1995	208.34	208.34	202.51	205.01
801	NASDAQ	ODP	Thu, Jul 27, 1995	195.84	211.68	195.84	208.34
800	NASDAQ	ODP	Wed, Jul 26, 1995	186.68	195.01	186.68	194.18
799	NASDAQ	ODP	Tue, Jul 25, 1995	184.18	186.68	184.18	185.84
798	NASDAQ	ODP	Mon, Jul 24, 1995	184.18	185.01	182.51	183.34
797	NASDAQ	ODP	Fri, Jul 21, 1995	182.51	185.84	181.68	185.01
796	NASDAQ	ODP	Thu, Jul 20, 1995	184.18	185.84	180.01	183.34
795	NASDAQ	ODP	Wed, Jul 19, 1995	190.84	190.84	183.34	185.01
794	NASDAQ	ODP	Tue, Jul 18, 1995	190.01	192.51	190.01	192.51
793	NASDAQ	ODP	Mon, Jul 17, 1995	190.84	199.18	190.01	199.18
792	NASDAQ	ODP	Fri, Jul 14, 1995	191.68	192.51	189.18	192.51
791	NASDAQ	ODP	Thu, Jul 13, 1995	193.34	194.18	191.68	191.68
790	NASDAQ	ODP	Wed, Jul 12, 1995	192.51	194.18	192.51	194.18
789	NASDAQ	ODP	Tue, Jul 11, 1995	193.34	193.34	192.51	193.34
788	NASDAQ	ODP	Mon, Jul 10, 1995	192.51	194.18	191.68	194.18
787	NASDAQ	ODP	Fri, Jul 7, 1995	190.84	194.18	189.18	193.34
786	NASDAQ	ODP	Thu, Jul 6, 1995	190.01	191.68	188.34	190.01
785	NASDAQ	ODP	Wed, Jul 5, 1995	189.18	189.18	187.51	188.34
784	NASDAQ	ODP	Mon, Jul 3, 1995	189.18	190.01	188.34	189.18
783	NASDAQ	ODP	Fri, Jun 30, 1995	187.51	189.18	186.68	187.51
782	NASDAQ	ODP	Thu, Jun 29, 1995	186.68	189.18	185.01	188.34
781	NASDAQ	ODP	Wed, Jun 28, 1995	180.84	185.01	179.18	185.01
780	NASDAQ	ODP	Tue, Jun 27, 1995	180.01	183.34	180.01	180.01
779	NASDAQ	ODP	Mon, Jun 26, 1995	186.68	186.68	180.01	180.01
778	NASDAQ	ODP	Fri, Jun 23, 1995	188.34	189.18	185.84	186.68
777	NASDAQ	ODP	Thu, Jun 22, 1995	190.84	193.34	190.01	192.51
776	NASDAQ	ODP	Wed, Jun 21, 1995	192.51	193.34	188.34	189.18
775	NASDAQ	ODP	Tue, Jun 20, 1995	195.01	195.01	189.18	192.51
774	NASDAQ	ODP	Mon, Jun 19, 1995	188.34	196.68	188.34	196.68
773	NASDAQ	ODP	Fri, Jun 16, 1995	188.34	190.01	188.34	190.01
772	NASDAQ	ODP	Thu, Jun 15, 1995	184.18	190.84	184.18	189.18
771	NASDAQ	ODP	Wed, Jun 14, 1995	182.51	184.18	180.01	183.34
770	NASDAQ	ODP	Tue, Jun 13, 1995	177.51	185.01	177.51	183.34
769	NASDAQ	ODP	Mon, Jun 12, 1995	172.51	179.18	172.51	176.68
768	NASDAQ	ODP	Fri, Jun 9, 1995	169.18	172.51	169.18	171.68
767	NASDAQ	ODP	Thu, Jun 8, 1995	167.51	172.51	167.51	170.84
766	NASDAQ	ODP	Wed, Jun 7, 1995	162.51	168.34	162.51	168.34
765	NASDAQ	ODP	Tue, Jun 6, 1995	160.84	167.51	160.01	162.51
764	NASDAQ	ODP	Mon, Jun 5, 1995	163.34	163.34	160.84	161.67
763	NASDAQ	ODP	Fri, Jun 2, 1995	161.67	163.34	160.01	163.34
762	NASDAQ	ODP	Thu, Jun 1, 1995	160.01	161.67	159.17	161.67
761	NASDAQ	ODP	Wed, May 31, 1995	160.01	160.84	158.34	160.01
760	NASDAQ	ODP	Tue, May 30, 1995	160.84	161.67	159.17	160.01
759	NASDAQ	ODP	Fri, May 26, 1995	161.67	163.34	159.17	160.01
758	NASDAQ	ODP	Thu, May 25, 1995	162.51	164.17	160.84	163.34
757	NASDAQ	ODP	Wed, May 24, 1995	166.68	169.18	162.51	164.17
756	NASDAQ	ODP	Tue, May 23, 1995	163.34	167.51	160.84	166.68
755	NASDAQ	ODP	Mon, May 22, 1995	162.51	165.01	161.67	161.67
754	NASDAQ	ODP	Fri, May 19, 1995	164.17	165.01	160.84	163.34
753	NASDAQ	ODP	Thu, May 18, 1995	165.84	165.84	165.01	165.84
752	NASDAQ	ODP	Wed, May 17, 1995	163.34	165.84	161.67	165.01
751	NASDAQ	ODP	Tue, May 16, 1995	159.17	163.34	158.34	161.67
750	NASDAQ	ODP	Mon, May 15, 1995	157.51	160.01	156.67	160.01
749	NASDAQ	ODP	Fri, May 12, 1995	155.01	160.01	155.01	157.51
748	NASDAQ	ODP	Thu, May 11, 1995	155.01	155.01	153.34	155.01
747	NASDAQ	ODP	Wed, May 10, 1995	155.84	155.84	154.17	155.84
746	NASDAQ	ODP	Tue, May 9, 1995	155.01	155.01	152.51	154.17
745	NASDAQ	ODP	Mon, May 8, 1995	152.51	155.01	151.67	152.51
744	NASDAQ	ODP	Fri, May 5, 1995	151.67	152.51	150.01	151.67
743	NASDAQ	ODP	Thu, May 4, 1995	155.84	155.84	150.01	150.84
742	NASDAQ	ODP	Wed, May 3, 1995	150.84	155.84	150.84	155.84
741	NASDAQ	ODP	Tue, May 2, 1995	150.84	151.67	148.34	151.67
740	NASDAQ	ODP	Mon, May 1, 1995	150.84	151.67	149.17	150.84
739	NASDAQ	ODP	Fri, Apr 28, 1995	152.51	153.34	150.01	151.67
738	NASDAQ	ODP	Thu, Apr 27, 1995	148.34	154.17	146.67	151.67
737	NASDAQ	ODP	Wed, Apr 26, 1995	146.67	150.01	144.17	148.34
736	NASDAQ	ODP	Tue, Apr 25, 1995	148.34	148.34	139.17	145.01
735	NASDAQ	ODP	Mon, Apr 24, 1995	151.67	152.51	148.34	149.17
734	NASDAQ	ODP	Fri, Apr 21, 1995	153.34	154.17	151.67	151.67
733	NASDAQ	ODP	Thu, Apr 20, 1995	155.01	155.84	151.67	152.51
732	NASDAQ	ODP	Wed, Apr 19, 1995	157.51	158.34	154.17	155.84
731	NASDAQ	ODP	Tue, Apr 18, 1995	159.17	160.84	156.67	157.51
730	NASDAQ	ODP	Mon, Apr 17, 1995	156.67	160.84	155.84	159.17
729	NASDAQ	ODP	Thu, Apr 13, 1995	155.01	157.51	153.34	156.67
728	NASDAQ	ODP	Wed, Apr 12, 1995	149.17	154.17	148.34	153.34
727	NASDAQ	ODP	Tue, Apr 11, 1995	155.01	155.84	149.17	149.17
726	NASDAQ	ODP	Mon, Apr 10, 1995	155.01	158.34	154.17	155.01
725	NASDAQ	ODP	Fri, Apr 7, 1995	156.67	157.51	152.51	156.67
724	NASDAQ	ODP	Thu, Apr 6, 1995	160.01	160.84	156.67	156.67
723	NASDAQ	ODP	Wed, Apr 5, 1995	159.17	160.01	158.34	160.01
722	NASDAQ	ODP	Tue, Apr 4, 1995	160.84	162.51	160.01	160.01
721	NASDAQ	ODP	Mon, Apr 3, 1995	160.84	161.67	159.17	161.67
720	NASDAQ	ODP	Fri, Mar 31, 1995	162.51	164.17	160.84	162.51
719	NASDAQ	ODP	Thu, Mar 30, 1995	164.17	164.17	163.34	163.34
718	NASDAQ	ODP	Wed, Mar 29, 1995	165.01	166.68	164.17	165.01
717	NASDAQ	ODP	Tue, Mar 28, 1995	164.17	165.01	162.51	165.01
716	NASDAQ	ODP	Mon, Mar 27, 1995	163.34	165.01	160.84	165.01
715	NASDAQ	ODP	Fri, Mar 24, 1995	162.51	165.01	162.51	165.01
714	NASDAQ	ODP	Thu, Mar 23, 1995	164.17	165.01	162.51	162.51
713	NASDAQ	ODP	Wed, Mar 22, 1995	162.51	165.01	160.84	165.01
712	NASDAQ	ODP	Tue, Mar 21, 1995	162.51	163.34	161.67	162.51
711	NASDAQ	ODP	Mon, Mar 20, 1995	164.17	165.01	161.67	161.67
710	NASDAQ	ODP	Fri, Mar 17, 1995	165.01	165.84	164.17	164.17
709	NASDAQ	ODP	Thu, Mar 16, 1995	162.51	165.84	161.67	165.84
708	NASDAQ	ODP	Wed, Mar 15, 1995	156.67	163.34	155.84	162.51
707	NASDAQ	ODP	Tue, Mar 14, 1995	155.01	158.34	155.01	156.67
706	NASDAQ	ODP	Mon, Mar 13, 1995	158.34	159.17	155.84	156.67
705	NASDAQ	ODP	Fri, Mar 10, 1995	157.51	159.17	156.67	156.67
704	NASDAQ	ODP	Thu, Mar 9, 1995	159.17	159.17	157.51	158.34
703	NASDAQ	ODP	Wed, Mar 8, 1995	160.01	160.01	158.34	160.01
702	NASDAQ	ODP	Tue, Mar 7, 1995	158.34	160.01	158.34	159.17
701	NASDAQ	ODP	Mon, Mar 6, 1995	158.34	160.01	158.34	160.01
700	NASDAQ	ODP	Fri, Mar 3, 1995	158.34	160.84	157.51	159.17
699	NASDAQ	ODP	Thu, Mar 2, 1995	158.34	160.01	156.67	157.51
698	NASDAQ	ODP	Wed, Mar 1, 1995	156.67	160.01	156.67	158.34
697	NASDAQ	ODP	Tue, Feb 28, 1995	154.17	155.84	153.34	155.84
696	NASDAQ	ODP	Mon, Feb 27, 1995	155.01	156.67	153.34	154.17
695	NASDAQ	ODP	Fri, Feb 24, 1995	156.67	157.51	156.67	157.51
694	NASDAQ	ODP	Thu, Feb 23, 1995	157.51	158.34	156.67	158.34
693	NASDAQ	ODP	Wed, Feb 22, 1995	157.51	158.34	155.01	155.84
692	NASDAQ	ODP	Tue, Feb 21, 1995	160.84	165.84	158.34	159.17
691	NASDAQ	ODP	Fri, Feb 17, 1995	161.67	162.51	160.84	161.67
690	NASDAQ	ODP	Thu, Feb 16, 1995	164.17	164.17	161.67	162.51
689	NASDAQ	ODP	Wed, Feb 15, 1995	165.01	165.84	161.67	164.17
688	NASDAQ	ODP	Tue, Feb 14, 1995	171.68	176.68	162.51	163.34
687	NASDAQ	ODP	Mon, Feb 13, 1995	170.84	172.51	170.01	170.01
686	NASDAQ	ODP	Fri, Feb 10, 1995	172.51	173.34	169.18	171.68
685	NASDAQ	ODP	Thu, Feb 9, 1995	170.84	174.18	170.84	171.68
684	NASDAQ	ODP	Wed, Feb 8, 1995	172.51	174.18	171.68	171.68
683	NASDAQ	ODP	Tue, Feb 7, 1995	175.01	175.01	172.51	173.34
682	NASDAQ	ODP	Mon, Feb 6, 1995	173.34	175.84	173.34	175.01
681	NASDAQ	ODP	Fri, Feb 3, 1995	170.84	174.18	170.01	172.51
680	NASDAQ	ODP	Thu, Feb 2, 1995	169.18	172.51	168.34	170.84
679	NASDAQ	ODP	Wed, Feb 1, 1995	173.34	174.18	170.84	171.68
678	NASDAQ	ODP	Tue, Jan 31, 1995	169.18	173.34	169.18	173.34
677	NASDAQ	ODP	Mon, Jan 30, 1995	170.01	170.84	169.18	169.18
676	NASDAQ	ODP	Fri, Jan 27, 1995	170.01	170.84	169.18	169.18
675	NASDAQ	ODP	Thu, Jan 26, 1995	168.34	170.84	168.34	170.01
674	NASDAQ	ODP	Wed, Jan 25, 1995	170.01	170.01	167.51	169.18
673	NASDAQ	ODP	Tue, Jan 24, 1995	169.18	173.34	169.18	170.01
672	NASDAQ	ODP	Mon, Jan 23, 1995	169.18	169.18	167.51	169.18
671	NASDAQ	ODP	Fri, Jan 20, 1995	170.01	170.84	168.34	170.01
670	NASDAQ	ODP	Thu, Jan 19, 1995	168.34	171.68	168.34	170.01
669	NASDAQ	ODP	Wed, Jan 18, 1995	163.34	170.01	163.34	168.34
668	NASDAQ	ODP	Tue, Jan 17, 1995	161.67	163.34	161.67	163.34
667	NASDAQ	ODP	Mon, Jan 16, 1995	161.67	163.34	160.84	162.51
666	NASDAQ	ODP	Fri, Jan 13, 1995	162.51	163.34	160.01	161.67
665	NASDAQ	ODP	Thu, Jan 12, 1995	160.84	163.34	159.17	162.51
664	NASDAQ	ODP	Wed, Jan 11, 1995	160.01	160.84	158.34	160.01
663	NASDAQ	ODP	Tue, Jan 10, 1995	160.01	160.84	158.34	158.34
662	NASDAQ	ODP	Mon, Jan 9, 1995	159.17	161.67	157.51	160.01
661	NASDAQ	ODP	Fri, Jan 6, 1995	159.17	160.01	158.34	159.17
660	NASDAQ	ODP	Thu, Jan 5, 1995	154.17	160.01	153.34	160.01
659	NASDAQ	ODP	Wed, Jan 4, 1995	151.67	154.17	151.67	154.17
658	NASDAQ	ODP	Tue, Jan 3, 1995	158.34	159.17	151.67	151.67
657	NASDAQ	ODP	Fri, Dec 30, 1994	155.01	160.01	153.34	160.01
656	NASDAQ	ODP	Thu, Dec 29, 1994	153.34	153.34	152.51	153.34
655	NASDAQ	ODP	Wed, Dec 28, 1994	154.17	155.01	152.51	153.34
654	NASDAQ	ODP	Tue, Dec 27, 1994	153.34	156.67	153.34	155.01
653	NASDAQ	ODP	Fri, Dec 23, 1994	154.17	154.17	152.51	152.51
652	NASDAQ	ODP	Thu, Dec 22, 1994	152.51	154.17	152.51	154.17
651	NASDAQ	ODP	Wed, Dec 21, 1994	150.84	154.17	150.84	152.51
650	NASDAQ	ODP	Tue, Dec 20, 1994	149.17	151.67	149.17	150.84
649	NASDAQ	ODP	Mon, Dec 19, 1994	150.84	151.67	150.01	150.84
648	NASDAQ	ODP	Fri, Dec 16, 1994	150.84	153.34	150.84	153.34
647	NASDAQ	ODP	Thu, Dec 15, 1994	152.51	153.34	150.01	151.67
646	NASDAQ	ODP	Wed, Dec 14, 1994	147.51	152.51	147.51	152.51
645	NASDAQ	ODP	Tue, Dec 13, 1994	146.67	148.34	144.17	147.51
644	NASDAQ	ODP	Mon, Dec 12, 1994	148.34	149.17	145.84	146.67
643	NASDAQ	ODP	Fri, Dec 9, 1994	148.34	149.17	146.67	149.17
642	NASDAQ	ODP	Thu, Dec 8, 1994	151.67	151.67	148.34	148.34
641	NASDAQ	ODP	Wed, Dec 7, 1994	153.34	153.34	150.84	151.67
640	NASDAQ	ODP	Tue, Dec 6, 1994	153.34	154.17	151.67	153.34
639	NASDAQ	ODP	Mon, Dec 5, 1994	150.84	155.01	150.01	154.17
638	NASDAQ	ODP	Fri, Dec 2, 1994	150.84	152.51	149.17	150.84
637	NASDAQ	ODP	Thu, Dec 1, 1994	157.51	157.51	151.67	152.51
636	NASDAQ	ODP	Wed, Nov 30, 1994	158.34	160.01	157.51	158.34
635	NASDAQ	ODP	Tue, Nov 29, 1994	157.51	158.34	156.67	158.34
634	NASDAQ	ODP	Mon, Nov 28, 1994	158.34	161.67	156.67	158.34
633	NASDAQ	ODP	Fri, Nov 25, 1994	158.34	158.34	156.67	158.34
632	NASDAQ	ODP	Wed, Nov 23, 1994	158.34	159.17	153.34	159.17
631	NASDAQ	ODP	Tue, Nov 22, 1994	158.34	160.84	156.67	156.67
630	NASDAQ	ODP	Mon, Nov 21, 1994	170.84	170.84	160.01	160.84
629	NASDAQ	ODP	Fri, Nov 18, 1994	170.01	170.84	167.51	170.84
628	NASDAQ	ODP	Thu, Nov 17, 1994	170.84	170.84	169.18	170.01
627	NASDAQ	ODP	Wed, Nov 16, 1994	169.18	172.51	168.34	171.68
626	NASDAQ	ODP	Tue, Nov 15, 1994	170.01	174.18	169.18	169.18
625	NASDAQ	ODP	Mon, Nov 14, 1994	167.51	170.01	167.51	169.18
624	NASDAQ	ODP	Fri, Nov 11, 1994	169.18	169.18	165.84	165.84
623	NASDAQ	ODP	Thu, Nov 10, 1994	165.84	170.84	165.84	169.18
622	NASDAQ	ODP	Wed, Nov 9, 1994	168.34	170.01	165.84	166.68
621	NASDAQ	ODP	Tue, Nov 8, 1994	165.01	167.51	164.17	166.68
620	NASDAQ	ODP	Mon, Nov 7, 1994	163.34	164.17	160.84	163.34
619	NASDAQ	ODP	Fri, Nov 4, 1994	165.84	165.84	161.67	163.34
618	NASDAQ	ODP	Thu, Nov 3, 1994	164.17	166.68	162.51	164.17
617	NASDAQ	ODP	Wed, Nov 2, 1994	161.67	167.51	159.17	164.17
616	NASDAQ	ODP	Tue, Nov 1, 1994	164.17	165.01	160.01	161.67
615	NASDAQ	ODP	Mon, Oct 31, 1994	168.34	170.01	164.17	165.01
614	NASDAQ	ODP	Fri, Oct 28, 1994	165.84	168.34	165.01	167.51
613	NASDAQ	ODP	Thu, Oct 27, 1994	165.01	167.51	165.01	165.84
612	NASDAQ	ODP	Wed, Oct 26, 1994	160.84	163.34	158.34	163.34
611	NASDAQ	ODP	Tue, Oct 25, 1994	158.34	159.17	156.67	158.34
610	NASDAQ	ODP	Mon, Oct 24, 1994	160.84	160.84	157.51	158.34
609	NASDAQ	ODP	Fri, Oct 21, 1994	160.84	161.67	160.01	160.84
608	NASDAQ	ODP	Thu, Oct 20, 1994	164.17	164.17	156.67	162.51
607	NASDAQ	ODP	Wed, Oct 19, 1994	165.01	165.84	162.51	164.17
606	NASDAQ	ODP	Tue, Oct 18, 1994	165.84	166.68	164.17	165.01
605	NASDAQ	ODP	Mon, Oct 17, 1994	168.34	168.34	166.68	166.68
604	NASDAQ	ODP	Fri, Oct 14, 1994	174.18	174.18	166.68	168.34
603	NASDAQ	ODP	Thu, Oct 13, 1994	173.34	175.01	173.34	175.01
602	NASDAQ	ODP	Wed, Oct 12, 1994	173.34	174.18	171.68	172.51
601	NASDAQ	ODP	Tue, Oct 11, 1994	176.68	180.01	171.68	172.51
600	NASDAQ	ODP	Mon, Oct 10, 1994	170.01	174.18	169.18	174.18
599	NASDAQ	ODP	Fri, Oct 7, 1994	169.18	170.84	168.34	169.18
598	NASDAQ	ODP	Thu, Oct 6, 1994	170.84	171.68	168.34	169.18
597	NASDAQ	ODP	Wed, Oct 5, 1994	172.51	172.51	169.18	171.68
596	NASDAQ	ODP	Tue, Oct 4, 1994	173.34	174.18	171.68	172.51
595	NASDAQ	ODP	Mon, Oct 3, 1994	171.68	173.34	171.68	173.34
594	NASDAQ	ODP	Fri, Sep 30, 1994	168.34	175.84	168.34	173.34
593	NASDAQ	ODP	Thu, Sep 29, 1994	169.18	170.01	167.51	168.34
592	NASDAQ	ODP	Wed, Sep 28, 1994	169.18	170.84	169.18	170.01
591	NASDAQ	ODP	Tue, Sep 27, 1994	165.01	167.51	164.17	167.51
590	NASDAQ	ODP	Mon, Sep 26, 1994	162.51	165.01	160.84	165.01
589	NASDAQ	ODP	Fri, Sep 23, 1994	166.68	167.51	162.51	162.51
588	NASDAQ	ODP	Thu, Sep 22, 1994	165.84	167.51	164.17	165.84
587	NASDAQ	ODP	Wed, Sep 21, 1994	168.34	168.34	163.34	165.01
586	NASDAQ	ODP	Tue, Sep 20, 1994	169.18	170.01	167.51	170.01
585	NASDAQ	ODP	Mon, Sep 19, 1994	176.68	176.68	172.51	172.51
584	NASDAQ	ODP	Fri, Sep 16, 1994	173.34	176.68	171.68	176.68
583	NASDAQ	ODP	Thu, Sep 15, 1994	170.01	174.18	169.18	174.18
582	NASDAQ	ODP	Wed, Sep 14, 1994	164.17	170.84	163.34	169.18
581	NASDAQ	ODP	Tue, Sep 13, 1994	159.17	165.01	159.17	164.17
580	NASDAQ	ODP	Mon, Sep 12, 1994	162.51	164.17	159.17	159.17
579	NASDAQ	ODP	Fri, Sep 9, 1994	164.17	165.01	161.67	164.17
578	NASDAQ	ODP	Thu, Sep 8, 1994	160.84	165.01	160.84	164.17
577	NASDAQ	ODP	Wed, Sep 7, 1994	161.67	162.51	155.01	160.84
576	NASDAQ	ODP	Tue, Sep 6, 1994	157.51	160.01	157.51	159.17
575	NASDAQ	ODP	Fri, Sep 2, 1994	157.51	158.34	156.67	157.51
574	NASDAQ	ODP	Thu, Sep 1, 1994	157.51	157.51	154.17	156.67
573	NASDAQ	ODP	Wed, Aug 31, 1994	160.01	160.84	157.51	158.34
572	NASDAQ	ODP	Tue, Aug 30, 1994	156.67	161.67	156.67	160.01
571	NASDAQ	ODP	Mon, Aug 29, 1994	157.51	160.84	156.67	157.51
570	NASDAQ	ODP	Fri, Aug 26, 1994	155.84	159.17	155.01	159.17
569	NASDAQ	ODP	Thu, Aug 25, 1994	152.51	155.84	150.84	154.17
568	NASDAQ	ODP	Wed, Aug 24, 1994	153.34	154.17	151.67	152.51
567	NASDAQ	ODP	Tue, Aug 23, 1994	150.01	153.34	149.17	153.34
566	NASDAQ	ODP	Mon, Aug 22, 1994	146.67	150.01	145.84	149.17
565	NASDAQ	ODP	Fri, Aug 19, 1994	146.67	147.51	145.84	147.51
564	NASDAQ	ODP	Thu, Aug 18, 1994	145.84	145.84	144.17	144.17
563	NASDAQ	ODP	Wed, Aug 17, 1994	144.17	145.84	144.17	145.84
562	NASDAQ	ODP	Tue, Aug 16, 1994	142.51	144.17	139.17	143.34
561	NASDAQ	ODP	Mon, Aug 15, 1994	146.67	146.67	141.67	143.34
560	NASDAQ	ODP	Fri, Aug 12, 1994	148.34	148.34	145.84	145.84
559	NASDAQ	ODP	Thu, Aug 11, 1994	148.34	148.34	146.67	148.34
558	NASDAQ	ODP	Wed, Aug 10, 1994	148.34	148.34	146.67	148.34
557	NASDAQ	ODP	Tue, Aug 9, 1994	149.17	149.17	147.51	147.51
556	NASDAQ	ODP	Mon, Aug 8, 1994	145.01	150.01	145.01	149.17
555	NASDAQ	ODP	Fri, Aug 5, 1994	141.67	145.84	141.67	145.01
554	NASDAQ	ODP	Thu, Aug 4, 1994	144.17	145.01	143.34	145.01
553	NASDAQ	ODP	Wed, Aug 3, 1994	145.01	145.84	141.67	144.17
552	NASDAQ	ODP	Tue, Aug 2, 1994	144.17	147.51	144.17	146.67
551	NASDAQ	ODP	Mon, Aug 1, 1994	141.67	145.84	140.84	145.84
550	NASDAQ	ODP	Fri, Jul 29, 1994	141.67	142.51	140.84	140.84
549	NASDAQ	ODP	Thu, Jul 28, 1994	140.84	141.67	140.01	140.01
548	NASDAQ	ODP	Wed, Jul 27, 1994	141.67	141.67	140.01	140.84
547	NASDAQ	ODP	Tue, Jul 26, 1994	141.67	142.51	140.01	141.67
546	NASDAQ	ODP	Mon, Jul 25, 1994	144.17	144.17	140.84	141.67
545	NASDAQ	ODP	Fri, Jul 22, 1994	145.01	145.84	143.34	143.34
544	NASDAQ	ODP	Thu, Jul 21, 1994	143.34	145.84	143.34	144.17
543	NASDAQ	ODP	Wed, Jul 20, 1994	146.67	146.67	142.51	143.34
542	NASDAQ	ODP	Tue, Jul 19, 1994	150.01	150.01	145.84	146.67
541	NASDAQ	ODP	Mon, Jul 18, 1994	150.84	150.84	148.34	150.01
540	NASDAQ	ODP	Fri, Jul 15, 1994	153.34	153.34	150.01	150.01
539	NASDAQ	ODP	Thu, Jul 14, 1994	151.67	154.17	151.67	153.34
538	NASDAQ	ODP	Wed, Jul 13, 1994	147.51	152.51	147.51	151.67
537	NASDAQ	ODP	Tue, Jul 12, 1994	146.67	147.51	142.51	146.67
536	NASDAQ	ODP	Mon, Jul 11, 1994	141.67	145.84	141.67	145.01
535	NASDAQ	ODP	Fri, Jul 8, 1994	140.01	141.67	139.17	140.84
534	NASDAQ	ODP	Thu, Jul 7, 1994	137.51	140.84	137.51	140.01
533	NASDAQ	ODP	Wed, Jul 6, 1994	136.67	140.84	135.84	137.51
532	NASDAQ	ODP	Tue, Jul 5, 1994	135.01	138.34	133.34	134.17
531	NASDAQ	ODP	Fri, Jul 1, 1994	133.34	134.17	132.51	133.34
530	NASDAQ	ODP	Thu, Jun 30, 1994	135.84	136.67	133.34	134.17
529	NASDAQ	ODP	Wed, Jun 29, 1994	131.67	136.67	130.84	136.67
528	NASDAQ	ODP	Tue, Jun 28, 1994	135.84	135.84	125.84	129.17
527	NASDAQ	ODP	Mon, Jun 27, 1994	137.51	137.51	134.17	135.84
526	NASDAQ	ODP	Fri, Jun 24, 1994	141.67	142.51	136.67	137.51
525	NASDAQ	ODP	Thu, Jun 23, 1994	148.34	149.17	141.67	142.51
524	NASDAQ	ODP	Wed, Jun 22, 1994	147.51	150.01	145.01	147.51
523	NASDAQ	ODP	Tue, Jun 21, 1994	146.67	148.34	144.17	147.51
522	NASDAQ	ODP	Mon, Jun 20, 1994	146.67	149.17	144.17	145.84
521	NASDAQ	ODP	Fri, Jun 17, 1994	153.90	153.90	147.24	148.90
520	NASDAQ	ODP	Thu, Jun 16, 1994	154.46	154.46	152.24	153.35
519	NASDAQ	ODP	Wed, Jun 15, 1994	154.46	154.46	153.35	153.35
518	NASDAQ	ODP	Tue, Jun 14, 1994	154.46	156.68	152.24	155.02
517	NASDAQ	ODP	Mon, Jun 13, 1994	154.46	155.02	153.90	153.90
516	NASDAQ	ODP	Fri, Jun 10, 1994	153.90	155.02	151.68	154.46
515	NASDAQ	ODP	Thu, Jun 9, 1994	157.24	157.24	150.02	152.79
514	NASDAQ	ODP	Wed, Jun 8, 1994	165.57	167.79	165.02	165.57
513	NASDAQ	ODP	Tue, Jun 7, 1994	165.02	165.02	161.13	161.13
512	NASDAQ	ODP	Mon, Jun 6, 1994	171.68	171.68	165.02	166.13
511	NASDAQ	ODP	Fri, Jun 3, 1994	167.79	171.68	166.68	171.68
510	NASDAQ	ODP	Thu, Jun 2, 1994	166.68	167.79	166.68	167.24
509	NASDAQ	ODP	Wed, Jun 1, 1994	165.02	165.57	162.79	165.57
508	NASDAQ	ODP	Tue, May 31, 1994	161.68	166.13	161.68	166.13
507	NASDAQ	ODP	Fri, May 27, 1994	159.46	161.68	157.79	161.68
506	NASDAQ	ODP	Thu, May 26, 1994	153.35	159.46	153.35	159.46
505	NASDAQ	ODP	Wed, May 25, 1994	153.35	153.35	151.13	152.24
504	NASDAQ	ODP	Tue, May 24, 1994	155.02	155.02	152.79	153.35
503	NASDAQ	ODP	Mon, May 23, 1994	158.35	158.35	154.46	155.02
502	NASDAQ	ODP	Fri, May 20, 1994	156.68	157.79	156.68	157.24
501	NASDAQ	ODP	Thu, May 19, 1994	153.35	158.35	152.24	157.24
500	NASDAQ	ODP	Wed, May 18, 1994	145.01	152.24	145.01	152.24
499	NASDAQ	ODP	Tue, May 17, 1994	147.79	148.35	140.57	143.35
498	NASDAQ	ODP	Mon, May 16, 1994	148.90	150.57	147.24	148.35
497	NASDAQ	ODP	Fri, May 13, 1994	149.46	150.57	148.35	148.90
496	NASDAQ	ODP	Thu, May 12, 1994	151.68	151.68	149.46	150.57
495	NASDAQ	ODP	Wed, May 11, 1994	153.90	154.46	151.68	152.24
494	NASDAQ	ODP	Tue, May 10, 1994	153.90	155.02	150.02	155.02
493	NASDAQ	ODP	Mon, May 9, 1994	156.13	156.68	152.79	152.79
492	NASDAQ	ODP	Fri, May 6, 1994	155.57	157.79	153.90	157.24
491	NASDAQ	ODP	Thu, May 5, 1994	160.02	160.57	158.35	158.35
490	NASDAQ	ODP	Wed, May 4, 1994	158.90	160.02	158.35	159.46
489	NASDAQ	ODP	Tue, May 3, 1994	158.35	159.46	157.79	158.35
488	NASDAQ	ODP	Mon, May 2, 1994	156.68	158.90	156.68	158.90
487	NASDAQ	ODP	Fri, Apr 29, 1994	155.57	157.24	155.02	156.68
486	NASDAQ	ODP	Thu, Apr 28, 1994	155.57	157.24	154.46	155.57
485	NASDAQ	ODP	Tue, Apr 26, 1994	152.79	155.02	151.13	153.90
484	NASDAQ	ODP	Mon, Apr 25, 1994	153.35	154.46	151.68	151.68
483	NASDAQ	ODP	Fri, Apr 22, 1994	151.13	154.46	151.13	153.35
482	NASDAQ	ODP	Thu, Apr 21, 1994	143.90	148.90	139.46	147.79
481	NASDAQ	ODP	Wed, Apr 20, 1994	150.02	151.13	142.79	143.35
480	NASDAQ	ODP	Tue, Apr 19, 1994	155.02	155.02	148.35	151.13
479	NASDAQ	ODP	Mon, Apr 18, 1994	155.57	156.68	153.90	154.46
478	NASDAQ	ODP	Fri, Apr 15, 1994	157.79	158.35	154.46	155.02
477	NASDAQ	ODP	Thu, Apr 14, 1994	158.35	158.90	157.24	157.79
476	NASDAQ	ODP	Wed, Apr 13, 1994	160.02	162.24	158.35	158.90
475	NASDAQ	ODP	Tue, Apr 12, 1994	159.46	160.57	158.35	158.90
474	NASDAQ	ODP	Mon, Apr 11, 1994	161.68	161.68	155.57	156.68
473	NASDAQ	ODP	Fri, Apr 8, 1994	163.91	165.02	161.13	161.68
472	NASDAQ	ODP	Thu, Apr 7, 1994	161.68	165.02	160.57	163.91
471	NASDAQ	ODP	Wed, Apr 6, 1994	161.68	162.79	158.90	161.13
470	NASDAQ	ODP	Tue, Apr 5, 1994	155.57	160.02	155.02	158.90
469	NASDAQ	ODP	Mon, Apr 4, 1994	150.57	152.24	146.13	152.24
468	NASDAQ	ODP	Thu, Mar 31, 1994	157.24	157.24	150.02	155.02
467	NASDAQ	ODP	Wed, Mar 30, 1994	158.35	158.35	154.46	157.79
466	NASDAQ	ODP	Tue, Mar 29, 1994	165.02	165.02	158.90	159.46
465	NASDAQ	ODP	Mon, Mar 28, 1994	167.24	167.79	163.35	166.13
464	NASDAQ	ODP	Fri, Mar 25, 1994	167.79	168.35	166.68	167.79
463	NASDAQ	ODP	Thu, Mar 24, 1994	172.80	172.80	168.35	168.91
462	NASDAQ	ODP	Wed, Mar 23, 1994	173.35	173.35	170.02	171.68
461	NASDAQ	ODP	Tue, Mar 22, 1994	175.02	175.57	170.57	172.80
460	NASDAQ	ODP	Mon, Mar 21, 1994	175.57	176.68	173.35	175.57
459	NASDAQ	ODP	Fri, Mar 18, 1994	173.35	175.57	171.68	174.46
458	NASDAQ	ODP	Thu, Mar 17, 1994	173.35	173.35	171.68	173.35
457	NASDAQ	ODP	Wed, Mar 16, 1994	172.80	172.80	171.68	172.24
456	NASDAQ	ODP	Tue, Mar 15, 1994	171.68	173.35	171.68	172.24
455	NASDAQ	ODP	Mon, Mar 14, 1994	168.91	171.13	168.35	170.57
454	NASDAQ	ODP	Fri, Mar 11, 1994	167.79	168.91	165.57	168.35
453	NASDAQ	ODP	Thu, Mar 10, 1994	171.13	171.13	167.24	167.24
452	NASDAQ	ODP	Wed, Mar 9, 1994	168.91	172.24	168.91	170.02
451	NASDAQ	ODP	Tue, Mar 8, 1994	167.79	171.13	167.79	170.02
450	NASDAQ	ODP	Mon, Mar 7, 1994	166.13	168.35	165.02	168.35
449	NASDAQ	ODP	Fri, Mar 4, 1994	166.68	167.79	166.13	166.68
448	NASDAQ	ODP	Thu, Mar 3, 1994	166.13	167.24	166.13	167.24
447	NASDAQ	ODP	Wed, Mar 2, 1994	163.35	166.68	163.35	165.57
446	NASDAQ	ODP	Tue, Mar 1, 1994	163.91	166.13	163.91	164.46
445	NASDAQ	ODP	Mon, Feb 28, 1994	164.46	165.57	163.35	164.46
444	NASDAQ	ODP	Fri, Feb 25, 1994	164.46	165.57	163.91	164.46
443	NASDAQ	ODP	Thu, Feb 24, 1994	165.57	165.57	162.79	164.46
442	NASDAQ	ODP	Wed, Feb 23, 1994	164.46	168.35	163.91	166.13
441	NASDAQ	ODP	Tue, Feb 22, 1994	158.90	163.91	158.90	162.79
440	NASDAQ	ODP	Fri, Feb 18, 1994	156.68	160.02	156.68	157.79
439	NASDAQ	ODP	Thu, Feb 17, 1994	156.13	157.24	151.68	156.68
438	NASDAQ	ODP	Wed, Feb 16, 1994	155.57	156.68	155.02	155.57
437	NASDAQ	ODP	Tue, Feb 15, 1994	155.02	157.79	154.46	155.57
436	NASDAQ	ODP	Mon, Feb 14, 1994	153.90	156.68	152.24	155.57
435	NASDAQ	ODP	Fri, Feb 11, 1994	159.46	159.46	151.68	155.02
434	NASDAQ	ODP	Thu, Feb 10, 1994	157.24	161.13	156.13	156.13
433	NASDAQ	ODP	Wed, Feb 9, 1994	162.79	162.79	155.57	158.35
432	NASDAQ	ODP	Tue, Feb 8, 1994	158.35	164.46	158.35	163.35
431	NASDAQ	ODP	Mon, Feb 7, 1994	157.79	158.35	154.46	157.79
430	NASDAQ	ODP	Fri, Feb 4, 1994	164.46	164.46	160.57	160.57
429	NASDAQ	ODP	Thu, Feb 3, 1994	161.68	166.13	161.68	164.46
428	NASDAQ	ODP	Wed, Feb 2, 1994	158.90	162.24	158.90	161.68
427	NASDAQ	ODP	Tue, Feb 1, 1994	161.68	161.68	160.02	160.02
426	NASDAQ	ODP	Mon, Jan 31, 1994	165.02	165.02	161.68	162.24
425	NASDAQ	ODP	Fri, Jan 28, 1994	163.91	166.68	163.91	165.02
424	NASDAQ	ODP	Thu, Jan 27, 1994	162.24	163.91	162.24	163.91
423	NASDAQ	ODP	Wed, Jan 26, 1994	161.68	163.91	161.68	162.79
422	NASDAQ	ODP	Tue, Jan 25, 1994	158.90	161.68	158.35	161.68
421	NASDAQ	ODP	Mon, Jan 24, 1994	160.02	160.02	157.79	158.35
420	NASDAQ	ODP	Fri, Jan 21, 1994	160.57	161.13	159.46	161.13
419	NASDAQ	ODP	Thu, Jan 20, 1994	162.79	164.46	161.13	161.68
418	NASDAQ	ODP	Wed, Jan 19, 1994	163.91	163.91	162.79	162.79
417	NASDAQ	ODP	Tue, Jan 18, 1994	160.02	162.79	159.46	162.79
416	NASDAQ	ODP	Mon, Jan 17, 1994	161.13	163.91	159.46	159.46
415	NASDAQ	ODP	Fri, Jan 14, 1994	159.46	162.79	158.90	161.68
414	NASDAQ	ODP	Thu, Jan 13, 1994	160.02	161.68	158.35	160.57
413	NASDAQ	ODP	Wed, Jan 12, 1994	158.35	159.46	155.02	158.90
412	NASDAQ	ODP	Tue, Jan 11, 1994	158.35	163.91	158.35	159.46
411	NASDAQ	ODP	Mon, Jan 10, 1994	155.57	160.02	155.57	159.46
410	NASDAQ	ODP	Fri, Jan 7, 1994	156.13	156.13	153.35	155.02
409	NASDAQ	ODP	Thu, Jan 6, 1994	155.02	156.68	152.79	155.02
408	NASDAQ	ODP	Wed, Jan 5, 1994	147.79	153.90	147.79	152.79
407	NASDAQ	ODP	Tue, Jan 4, 1994	147.79	149.46	146.68	148.90
406	NASDAQ	ODP	Mon, Jan 3, 1994	148.35	148.35	146.68	147.24
405	NASDAQ	ODP	Fri, Dec 31, 1993	147.79	149.46	147.79	149.46
404	NASDAQ	ODP	Thu, Dec 30, 1993	151.68	152.24	146.68	147.24
403	NASDAQ	ODP	Wed, Dec 29, 1993	150.02	152.24	150.02	151.13
402	NASDAQ	ODP	Tue, Dec 28, 1993	150.02	151.13	148.90	150.02
401	NASDAQ	ODP	Mon, Dec 27, 1993	147.79	151.13	146.68	150.57
400	NASDAQ	ODP	Thu, Dec 23, 1993	147.24	147.79	146.13	147.24
399	NASDAQ	ODP	Wed, Dec 22, 1993	148.35	148.90	147.24	147.79
398	NASDAQ	ODP	Tue, Dec 21, 1993	148.90	149.46	147.24	148.90
397	NASDAQ	ODP	Mon, Dec 20, 1993	146.68	150.57	146.13	149.46
396	NASDAQ	ODP	Fri, Dec 17, 1993	146.13	148.35	146.13	147.79
395	NASDAQ	ODP	Thu, Dec 16, 1993	146.68	147.24	146.13	146.13
394	NASDAQ	ODP	Wed, Dec 15, 1993	146.68	147.24	145.01	146.68
393	NASDAQ	ODP	Tue, Dec 14, 1993	148.90	148.90	146.13	146.68
392	NASDAQ	ODP	Mon, Dec 13, 1993	146.68	148.90	145.57	148.90
391	NASDAQ	ODP	Fri, Dec 10, 1993	149.46	149.46	146.68	147.24
390	NASDAQ	ODP	Thu, Dec 9, 1993	148.90	149.46	148.90	149.46
389	NASDAQ	ODP	Wed, Dec 8, 1993	150.57	151.13	148.90	148.90
388	NASDAQ	ODP	Tue, Dec 7, 1993	151.13	151.68	150.57	150.57
387	NASDAQ	ODP	Mon, Dec 6, 1993	150.57	152.79	149.46	151.68
386	NASDAQ	ODP	Fri, Dec 3, 1993	147.79	151.13	147.24	151.13
385	NASDAQ	ODP	Thu, Dec 2, 1993	146.13	148.90	146.13	147.79
384	NASDAQ	ODP	Wed, Dec 1, 1993	142.24	146.68	141.68	146.68
383	NASDAQ	ODP	Tue, Nov 30, 1993	142.24	143.90	141.13	141.68
382	NASDAQ	ODP	Mon, Nov 29, 1993	146.13	146.13	141.68	141.68
381	NASDAQ	ODP	Fri, Nov 26, 1993	145.57	146.13	145.01	146.13
380	NASDAQ	ODP	Wed, Nov 24, 1993	142.79	147.79	142.24	145.57
379	NASDAQ	ODP	Tue, Nov 23, 1993	142.79	143.35	141.68	142.79
378	NASDAQ	ODP	Mon, Nov 22, 1993	143.35	143.90	140.57	142.24
377	NASDAQ	ODP	Fri, Nov 19, 1993	145.57	145.57	142.79	145.01
376	NASDAQ	ODP	Thu, Nov 18, 1993	147.24	147.79	146.13	146.68
375	NASDAQ	ODP	Wed, Nov 17, 1993	147.79	150.02	147.24	147.24
374	NASDAQ	ODP	Tue, Nov 16, 1993	146.68	148.90	145.57	148.90
373	NASDAQ	ODP	Mon, Nov 15, 1993	148.90	149.46	146.13	146.13
372	NASDAQ	ODP	Fri, Nov 12, 1993	150.57	152.24	148.90	148.90
371	NASDAQ	ODP	Thu, Nov 11, 1993	149.46	150.57	147.79	150.57
370	NASDAQ	ODP	Wed, Nov 10, 1993	147.79	150.02	146.68	149.46
369	NASDAQ	ODP	Tue, Nov 9, 1993	147.24	148.35	147.24	147.24
368	NASDAQ	ODP	Mon, Nov 8, 1993	148.90	148.90	146.13	147.24
367	NASDAQ	ODP	Fri, Nov 5, 1993	145.01	147.24	143.35	146.68
366	NASDAQ	ODP	Thu, Nov 4, 1993	147.79	147.79	145.01	145.01
365	NASDAQ	ODP	Wed, Nov 3, 1993	149.46	150.57	148.35	148.35
364	NASDAQ	ODP	Tue, Nov 2, 1993	152.79	152.79	148.35	149.46
363	NASDAQ	ODP	Mon, Nov 1, 1993	148.35	153.35	147.79	153.35
362	NASDAQ	ODP	Fri, Oct 29, 1993	146.13	148.35	145.57	147.24
361	NASDAQ	ODP	Thu, Oct 28, 1993	143.90	146.13	142.79	146.13
360	NASDAQ	ODP	Wed, Oct 27, 1993	142.24	143.90	142.24	143.90
359	NASDAQ	ODP	Tue, Oct 26, 1993	143.35	143.90	141.68	142.24
358	NASDAQ	ODP	Mon, Oct 25, 1993	143.35	145.01	142.24	144.46
357	NASDAQ	ODP	Fri, Oct 22, 1993	142.24	146.13	140.57	143.90
356	NASDAQ	ODP	Thu, Oct 21, 1993	143.90	148.35	143.90	147.79
355	NASDAQ	ODP	Wed, Oct 20, 1993	148.35	148.35	143.35	143.35
354	NASDAQ	ODP	Tue, Oct 19, 1993	152.24	152.24	148.35	148.35
353	NASDAQ	ODP	Mon, Oct 18, 1993	156.13	156.13	151.13	151.68
352	NASDAQ	ODP	Fri, Oct 15, 1993	156.68	156.68	155.02	155.57
351	NASDAQ	ODP	Thu, Oct 14, 1993	159.46	159.46	155.57	156.13
350	NASDAQ	ODP	Wed, Oct 13, 1993	157.24	159.46	152.79	158.90
349	NASDAQ	ODP	Tue, Oct 12, 1993	150.02	155.57	150.02	155.02
348	NASDAQ	ODP	Mon, Oct 11, 1993	151.68	151.68	149.46	150.57
347	NASDAQ	ODP	Fri, Oct 8, 1993	150.02	152.24	150.02	151.13
346	NASDAQ	ODP	Thu, Oct 7, 1993	150.02	150.02	149.46	150.02
345	NASDAQ	ODP	Wed, Oct 6, 1993	150.02	150.02	148.35	149.46
344	NASDAQ	ODP	Tue, Oct 5, 1993	150.57	150.57	148.90	150.02
343	NASDAQ	ODP	Mon, Oct 4, 1993	151.13	151.68	148.90	150.02
342	NASDAQ	ODP	Fri, Oct 1, 1993	149.46	153.90	148.90	151.68
341	NASDAQ	ODP	Thu, Sep 30, 1993	147.79	150.02	147.79	149.46
340	NASDAQ	ODP	Wed, Sep 29, 1993	147.24	150.57	147.24	148.35
339	NASDAQ	ODP	Tue, Sep 28, 1993	146.68	147.24	144.46	147.24
338	NASDAQ	ODP	Mon, Sep 27, 1993	143.90	149.46	143.35	146.68
337	NASDAQ	ODP	Fri, Sep 24, 1993	142.24	143.90	142.24	143.35
336	NASDAQ	ODP	Thu, Sep 23, 1993	138.35	142.24	138.35	142.24
335	NASDAQ	ODP	Wed, Sep 22, 1993	137.24	138.35	136.12	138.35
334	NASDAQ	ODP	Tue, Sep 21, 1993	135.57	138.35	135.57	137.79
333	NASDAQ	ODP	Mon, Sep 20, 1993	133.35	136.68	132.79	135.57
332	NASDAQ	ODP	Fri, Sep 17, 1993	133.35	133.90	132.79	133.35
331	NASDAQ	ODP	Thu, Sep 16, 1993	133.35	133.90	132.24	133.90
330	NASDAQ	ODP	Wed, Sep 15, 1993	131.12	133.35	130.01	133.35
329	NASDAQ	ODP	Tue, Sep 14, 1993	134.46	135.01	130.01	131.68
328	NASDAQ	ODP	Mon, Sep 13, 1993	137.79	141.13	136.12	138.35
327	NASDAQ	ODP	Fri, Sep 10, 1993	137.24	138.90	136.68	137.79
326	NASDAQ	ODP	Thu, Sep 9, 1993	133.35	136.68	132.79	136.68
325	NASDAQ	ODP	Wed, Sep 8, 1993	136.12	137.24	131.12	133.35
324	NASDAQ	ODP	Tue, Sep 7, 1993	143.90	144.46	136.68	137.24
323	NASDAQ	ODP	Fri, Sep 3, 1993	140.57	143.90	140.57	143.35
322	NASDAQ	ODP	Thu, Sep 2, 1993	140.01	142.24	138.90	140.57
321	NASDAQ	ODP	Wed, Sep 1, 1993	138.90	140.01	137.79	139.46
320	NASDAQ	ODP	Tue, Aug 31, 1993	136.12	140.01	136.12	139.46
319	NASDAQ	ODP	Mon, Aug 30, 1993	132.24	137.24	132.24	136.68
318	NASDAQ	ODP	Fri, Aug 27, 1993	126.68	132.79	126.68	132.79
317	NASDAQ	ODP	Thu, Aug 26, 1993	126.68	127.23	124.46	126.68
316	NASDAQ	ODP	Wed, Aug 25, 1993	125.01	126.68	124.46	126.68
315	NASDAQ	ODP	Tue, Aug 24, 1993	124.46	125.57	123.90	124.46
314	NASDAQ	ODP	Mon, Aug 23, 1993	125.57	125.57	123.90	125.01
313	NASDAQ	ODP	Fri, Aug 20, 1993	126.12	127.79	125.01	126.12
312	NASDAQ	ODP	Thu, Aug 19, 1993	124.46	127.79	123.35	125.57
311	NASDAQ	ODP	Wed, Aug 18, 1993	125.57	125.57	123.90	124.46
310	NASDAQ	ODP	Tue, Aug 17, 1993	125.01	125.57	123.35	125.01
309	NASDAQ	ODP	Mon, Aug 16, 1993	125.01	126.12	124.46	125.57
308	NASDAQ	ODP	Fri, Aug 13, 1993	126.12	127.23	123.35	124.46
307	NASDAQ	ODP	Thu, Aug 12, 1993	125.57	127.79	124.46	127.23
306	NASDAQ	ODP	Wed, Aug 11, 1993	125.57	125.57	123.35	124.46
305	NASDAQ	ODP	Tue, Aug 10, 1993	128.90	128.90	125.01	125.01
304	NASDAQ	ODP	Mon, Aug 9, 1993	126.12	129.46	125.57	128.35
303	NASDAQ	ODP	Fri, Aug 6, 1993	122.79	126.68	122.79	126.12
302	NASDAQ	ODP	Thu, Aug 5, 1993	123.90	125.01	122.79	123.35
301	NASDAQ	ODP	Wed, Aug 4, 1993	125.01	125.01	122.79	123.90
300	NASDAQ	ODP	Tue, Aug 3, 1993	123.35	125.57	123.35	125.57
299	NASDAQ	ODP	Mon, Aug 2, 1993	123.35	124.46	122.23	123.90
298	NASDAQ	ODP	Fri, Jul 30, 1993	122.23	123.35	121.68	122.79
297	NASDAQ	ODP	Thu, Jul 29, 1993	123.35	123.35	121.68	121.68
296	NASDAQ	ODP	Wed, Jul 28, 1993	122.23	123.35	120.01	123.35
295	NASDAQ	ODP	Tue, Jul 27, 1993	123.35	123.90	122.23	122.79
294	NASDAQ	ODP	Mon, Jul 26, 1993	123.35	123.90	122.23	123.35
293	NASDAQ	ODP	Fri, Jul 23, 1993	121.12	123.35	121.12	123.35
292	NASDAQ	ODP	Thu, Jul 22, 1993	121.68	122.23	121.12	121.68
291	NASDAQ	ODP	Wed, Jul 21, 1993	122.79	123.35	120.57	122.23
290	NASDAQ	ODP	Tue, Jul 20, 1993	119.46	123.90	118.35	123.35
289	NASDAQ	ODP	Mon, Jul 19, 1993	125.01	125.01	119.46	119.46
288	NASDAQ	ODP	Fri, Jul 16, 1993	122.23	126.12	122.23	124.46
287	NASDAQ	ODP	Thu, Jul 15, 1993	123.90	123.90	122.23	123.35
286	NASDAQ	ODP	Wed, Jul 14, 1993	122.23	126.12	121.68	123.90
285	NASDAQ	ODP	Tue, Jul 13, 1993	120.01	121.68	118.90	121.12
284	NASDAQ	ODP	Mon, Jul 12, 1993	117.23	117.23	116.12	116.68
283	NASDAQ	ODP	Fri, Jul 9, 1993	115.57	117.79	115.01	116.68
282	NASDAQ	ODP	Thu, Jul 8, 1993	114.46	115.57	113.90	115.57
281	NASDAQ	ODP	Wed, Jul 7, 1993	113.34	115.57	112.79	114.46
280	NASDAQ	ODP	Tue, Jul 6, 1993	117.23	117.23	113.34	113.90
279	NASDAQ	ODP	Fri, Jul 2, 1993	119.46	119.46	115.57	117.23
278	NASDAQ	ODP	Thu, Jul 1, 1993	118.35	120.01	117.79	119.46
277	NASDAQ	ODP	Wed, Jun 30, 1993	117.79	118.35	115.01	116.68
276	NASDAQ	ODP	Tue, Jun 29, 1993	119.46	123.35	118.35	118.35
275	NASDAQ	ODP	Mon, Jun 28, 1993	112.79	120.01	112.79	119.46
274	NASDAQ	ODP	Fri, Jun 25, 1993	111.68	111.68	110.57	111.68
273	NASDAQ	ODP	Thu, Jun 24, 1993	112.23	113.34	110.57	111.12
272	NASDAQ	ODP	Wed, Jun 23, 1993	115.57	115.57	111.68	112.79
271	NASDAQ	ODP	Tue, Jun 22, 1993	113.90	116.68	112.79	115.01
270	NASDAQ	ODP	Mon, Jun 21, 1993	111.68	113.90	111.12	113.90
269	NASDAQ	ODP	Fri, Jun 18, 1993	110.57	112.23	110.01	111.68
268	NASDAQ	ODP	Thu, Jun 17, 1993	110.57	110.57	109.46	110.01
267	NASDAQ	ODP	Wed, Jun 16, 1993	111.12	111.12	108.90	110.57
266	NASDAQ	ODP	Tue, Jun 15, 1993	110.57	111.12	110.01	111.12
265	NASDAQ	ODP	Mon, Jun 14, 1993	112.23	113.34	110.01	110.57
264	NASDAQ	ODP	Fri, Jun 11, 1993	110.01	112.23	109.46	111.68
263	NASDAQ	ODP	Thu, Jun 10, 1993	111.68	111.68	108.90	109.46
262	NASDAQ	ODP	Wed, Jun 9, 1993	106.12	112.23	105.57	111.12
261	NASDAQ	ODP	Tue, Jun 8, 1993	106.68	106.68	105.01	106.68
260	NASDAQ	ODP	Mon, Jun 7, 1993	108.90	108.90	105.57	106.68
259	NASDAQ	ODP	Fri, Jun 4, 1993	109.65	109.65	107.79	108.16
258	NASDAQ	ODP	Thu, Jun 3, 1993	109.28	110.39	109.28	109.28
257	NASDAQ	ODP	Wed, Jun 2, 1993	109.28	110.76	108.91	109.65
256	NASDAQ	ODP	Tue, Jun 1, 1993	109.65	109.65	108.91	109.28
255	NASDAQ	ODP	Fri, May 28, 1993	111.13	111.50	108.53	110.02
254	NASDAQ	ODP	Thu, May 27, 1993	112.24	113.72	111.50	112.24
253	NASDAQ	ODP	Wed, May 26, 1993	109.28	111.87	109.28	111.50
252	NASDAQ	ODP	Tue, May 25, 1993	110.39	110.39	108.53	109.28
251	NASDAQ	ODP	Mon, May 24, 1993	111.87	111.87	110.02	110.02
250	NASDAQ	ODP	Fri, May 21, 1993	112.24	112.98	111.50	112.61
249	NASDAQ	ODP	Thu, May 20, 1993	106.31	113.35	106.31	112.24
248	NASDAQ	ODP	Wed, May 19, 1993	105.20	105.94	103.35	105.94
247	NASDAQ	ODP	Tue, May 18, 1993	104.09	105.20	104.09	105.20
246	NASDAQ	ODP	Mon, May 17, 1993	102.98	104.46	102.61	104.09
245	NASDAQ	ODP	Fri, May 14, 1993	104.83	104.83	102.98	103.72
244	NASDAQ	ODP	Thu, May 13, 1993	104.83	105.57	102.98	104.09
243	NASDAQ	ODP	Wed, May 12, 1993	103.35	106.31	102.98	105.94
242	NASDAQ	ODP	Tue, May 11, 1993	103.72	104.46	103.35	104.46
241	NASDAQ	ODP	Mon, May 10, 1993	101.87	104.46	101.50	104.09
240	NASDAQ	ODP	Fri, May 7, 1993	102.24	102.24	100.76	101.50
239	NASDAQ	ODP	Thu, May 6, 1993	103.35	103.72	102.61	102.61
238	NASDAQ	ODP	Wed, May 5, 1993	101.50	104.09	101.13	102.61
237	NASDAQ	ODP	Tue, May 4, 1993	98.90	101.13	98.53	100.76
236	NASDAQ	ODP	Mon, May 3, 1993	97.42	98.16	96.68	98.16
235	NASDAQ	ODP	Fri, Apr 30, 1993	95.20	98.16	94.46	97.79
234	NASDAQ	ODP	Thu, Apr 29, 1993	94.09	95.20	93.35	94.83
233	NASDAQ	ODP	Wed, Apr 28, 1993	95.57	95.94	93.72	94.09
232	NASDAQ	ODP	Tue, Apr 27, 1993	95.20	97.42	95.20	96.31
231	NASDAQ	ODP	Mon, Apr 26, 1993	97.79	98.16	95.20	95.57
230	NASDAQ	ODP	Fri, Apr 23, 1993	100.39	101.13	97.79	98.16
229	NASDAQ	ODP	Thu, Apr 22, 1993	98.90	101.13	98.53	100.76
228	NASDAQ	ODP	Wed, Apr 21, 1993	96.31	99.27	96.31	98.90
227	NASDAQ	ODP	Tue, Apr 20, 1993	97.79	97.79	96.31	96.31
226	NASDAQ	ODP	Mon, Apr 19, 1993	97.79	97.79	95.94	97.42
225	NASDAQ	ODP	Fri, Apr 16, 1993	99.27	99.64	98.90	99.27
224	NASDAQ	ODP	Thu, Apr 15, 1993	99.27	99.64	97.42	99.64
223	NASDAQ	ODP	Wed, Apr 14, 1993	102.24	104.46	99.27	99.64
222	NASDAQ	ODP	Tue, Apr 13, 1993	100.02	102.61	100.02	102.61
221	NASDAQ	ODP	Mon, Apr 12, 1993	94.83	97.42	92.24	92.24
220	NASDAQ	ODP	Thu, Apr 8, 1993	97.05	97.42	91.87	94.46
219	NASDAQ	ODP	Wed, Apr 7, 1993	94.46	96.68	93.35	96.68
218	NASDAQ	ODP	Tue, Apr 6, 1993	98.90	100.02	94.09	94.83
217	NASDAQ	ODP	Mon, Apr 5, 1993	98.16	99.64	98.16	98.90
216	NASDAQ	ODP	Fri, Apr 2, 1993	100.02	100.02	98.53	98.90
215	NASDAQ	ODP	Thu, Apr 1, 1993	101.50	101.50	100.76	100.76
214	NASDAQ	ODP	Wed, Mar 31, 1993	101.50	101.87	100.39	101.87
213	NASDAQ	ODP	Tue, Mar 30, 1993	97.42	102.24	97.42	101.50
212	NASDAQ	ODP	Mon, Mar 29, 1993	94.83	97.79	94.83	97.42
211	NASDAQ	ODP	Fri, Mar 26, 1993	95.57	96.68	94.83	94.83
210	NASDAQ	ODP	Thu, Mar 25, 1993	91.50	95.94	91.12	95.94
209	NASDAQ	ODP	Wed, Mar 24, 1993	91.12	91.50	90.75	91.50
208	NASDAQ	ODP	Tue, Mar 23, 1993	89.27	91.12	89.27	91.12
207	NASDAQ	ODP	Mon, Mar 22, 1993	88.53	89.27	87.42	89.27
206	NASDAQ	ODP	Fri, Mar 19, 1993	90.01	90.01	88.90	89.27
205	NASDAQ	ODP	Thu, Mar 18, 1993	91.50	91.50	89.27	90.01
204	NASDAQ	ODP	Wed, Mar 17, 1993	93.72	93.72	91.50	91.87
203	NASDAQ	ODP	Tue, Mar 16, 1993	94.09	94.46	93.72	94.09
202	NASDAQ	ODP	Mon, Mar 15, 1993	95.57	95.57	93.35	93.72
201	NASDAQ	ODP	Fri, Mar 12, 1993	94.83	95.94	94.09	94.83
200	NASDAQ	ODP	Thu, Mar 11, 1993	96.31	98.53	95.20	95.20
199	NASDAQ	ODP	Wed, Mar 10, 1993	95.57	97.79	95.57	97.05
198	NASDAQ	ODP	Tue, Mar 9, 1993	92.98	95.20	92.61	95.20
197	NASDAQ	ODP	Mon, Mar 8, 1993	91.87	92.98	90.75	92.98
196	NASDAQ	ODP	Fri, Mar 5, 1993	92.24	93.35	91.50	91.50
195	NASDAQ	ODP	Thu, Mar 4, 1993	94.09	94.46	90.38	92.24
194	NASDAQ	ODP	Wed, Mar 3, 1993	91.50	96.31	91.50	94.83
193	NASDAQ	ODP	Tue, Mar 2, 1993	90.01	92.24	90.01	91.50
192	NASDAQ	ODP	Mon, Mar 1, 1993	87.42	90.38	87.42	89.64
191	NASDAQ	ODP	Fri, Feb 26, 1993	88.90	88.90	87.42	88.16
190	NASDAQ	ODP	Thu, Feb 25, 1993	90.38	92.98	89.27	89.27
189	NASDAQ	ODP	Wed, Feb 24, 1993	82.61	87.05	82.61	87.05
188	NASDAQ	ODP	Tue, Feb 23, 1993	85.20	85.20	79.27	82.98
187	NASDAQ	ODP	Mon, Feb 22, 1993	90.38	90.75	86.31	86.31
186	NASDAQ	ODP	Fri, Feb 19, 1993	88.53	91.50	88.16	91.50
185	NASDAQ	ODP	Thu, Feb 18, 1993	84.83	88.16	84.83	88.16
184	NASDAQ	ODP	Wed, Feb 17, 1993	85.20	85.94	80.75	84.09
183	NASDAQ	ODP	Tue, Feb 16, 1993	91.12	91.50	83.72	84.83
182	NASDAQ	ODP	Fri, Feb 12, 1993	97.42	98.53	96.31	97.42
181	NASDAQ	ODP	Thu, Feb 11, 1993	99.27	101.50	96.31	97.42
180	NASDAQ	ODP	Wed, Feb 10, 1993	103.72	105.57	103.35	105.57
179	NASDAQ	ODP	Tue, Feb 9, 1993	105.94	106.31	102.98	104.09
178	NASDAQ	ODP	Mon, Feb 8, 1993	107.79	107.79	105.20	105.57
177	NASDAQ	ODP	Fri, Feb 5, 1993	106.68	108.91	106.68	107.42
176	NASDAQ	ODP	Thu, Feb 4, 1993	106.68	109.65	105.94	107.42
175	NASDAQ	ODP	Wed, Feb 3, 1993	108.91	111.87	107.79	107.79
174	NASDAQ	ODP	Tue, Feb 2, 1993	102.98	108.91	102.98	108.91
173	NASDAQ	ODP	Mon, Feb 1, 1993	101.13	103.72	101.13	102.24
172	NASDAQ	ODP	Fri, Jan 29, 1993	99.27	101.13	99.27	100.39
171	NASDAQ	ODP	Thu, Jan 28, 1993	97.79	99.27	97.42	99.27
170	NASDAQ	ODP	Wed, Jan 27, 1993	98.90	99.27	96.31	97.05
169	NASDAQ	ODP	Tue, Jan 26, 1993	95.57	98.90	95.20	98.53
168	NASDAQ	ODP	Mon, Jan 25, 1993	91.87	95.57	91.87	95.57
167	NASDAQ	ODP	Fri, Jan 22, 1993	95.57	95.94	94.09	94.46
166	NASDAQ	ODP	Thu, Jan 21, 1993	96.31	96.68	95.20	95.57
165	NASDAQ	ODP	Wed, Jan 20, 1993	97.42	97.42	96.68	96.68
164	NASDAQ	ODP	Tue, Jan 19, 1993	98.53	98.90	97.05	97.42
163	NASDAQ	ODP	Mon, Jan 18, 1993	98.53	99.27	96.68	97.79
162	NASDAQ	ODP	Fri, Jan 15, 1993	100.02	100.02	98.90	99.27
161	NASDAQ	ODP	Thu, Jan 14, 1993	99.64	100.39	98.90	100.02
160	NASDAQ	ODP	Wed, Jan 13, 1993	98.53	100.02	97.79	99.64
159	NASDAQ	ODP	Tue, Jan 12, 1993	98.90	99.27	97.42	98.53
158	NASDAQ	ODP	Mon, Jan 11, 1993	97.05	99.64	97.05	99.27
157	NASDAQ	ODP	Fri, Jan 8, 1993	98.16	98.53	95.20	97.05
156	NASDAQ	ODP	Thu, Jan 7, 1993	98.90	99.27	97.79	98.53
155	NASDAQ	ODP	Wed, Jan 6, 1993	101.50	102.24	97.05	98.53
154	NASDAQ	ODP	Tue, Jan 5, 1993	99.64	101.50	99.64	101.50
153	NASDAQ	ODP	Mon, Jan 4, 1993	100.76	101.13	99.27	100.39
152	NASDAQ	ODP	Thu, Dec 31, 1992	99.64	100.76	99.64	100.39
151	NASDAQ	ODP	Wed, Dec 30, 1992	98.16	100.02	97.79	100.02
150	NASDAQ	ODP	Tue, Dec 29, 1992	96.31	99.27	96.31	98.16
149	NASDAQ	ODP	Mon, Dec 28, 1992	98.53	98.53	95.57	95.57
148	NASDAQ	ODP	Thu, Dec 24, 1992	97.05	98.16	97.05	97.79
147	NASDAQ	ODP	Wed, Dec 23, 1992	100.02	100.02	97.05	97.79
146	NASDAQ	ODP	Tue, Dec 22, 1992	101.50	101.87	98.53	99.27
145	NASDAQ	ODP	Mon, Dec 21, 1992	100.76	101.13	100.02	100.76
144	NASDAQ	ODP	Fri, Dec 18, 1992	101.13	101.50	99.27	100.02
143	NASDAQ	ODP	Thu, Dec 17, 1992	94.83	100.02	94.83	100.02
142	NASDAQ	ODP	Wed, Dec 16, 1992	95.57	95.94	94.46	94.46
141	NASDAQ	ODP	Tue, Dec 15, 1992	94.09	95.57	93.72	95.57
140	NASDAQ	ODP	Mon, Dec 14, 1992	92.24	94.83	89.64	94.83
139	NASDAQ	ODP	Fri, Dec 11, 1992	93.72	94.09	91.12	91.87
138	NASDAQ	ODP	Thu, Dec 10, 1992	95.20	95.20	93.72	93.72
137	NASDAQ	ODP	Wed, Dec 9, 1992	95.57	96.68	95.20	95.57
136	NASDAQ	ODP	Tue, Dec 8, 1992	95.20	95.94	94.83	95.57
135	NASDAQ	ODP	Mon, Dec 7, 1992	92.98	95.57	92.24	95.57
134	NASDAQ	ODP	Fri, Dec 4, 1992	95.57	95.57	93.35	94.09
133	NASDAQ	ODP	Thu, Dec 3, 1992	96.68	96.68	93.72	94.83
132	NASDAQ	ODP	Wed, Dec 2, 1992	99.27	99.27	96.31	96.68
131	NASDAQ	ODP	Tue, Dec 1, 1992	101.87	101.87	98.16	98.90
130	NASDAQ	ODP	Mon, Nov 30, 1992	101.87	102.98	101.13	101.87
129	NASDAQ	ODP	Fri, Nov 27, 1992	101.50	102.24	101.50	101.87
128	NASDAQ	ODP	Wed, Nov 25, 1992	100.76	103.35	100.76	101.87
127	NASDAQ	ODP	Tue, Nov 24, 1992	98.16	100.76	97.05	100.39
126	NASDAQ	ODP	Mon, Nov 23, 1992	99.64	100.02	97.42	98.16
125	NASDAQ	ODP	Fri, Nov 20, 1992	100.39	101.50	99.27	99.27
124	NASDAQ	ODP	Thu, Nov 19, 1992	100.76	101.50	100.02	100.76
123	NASDAQ	ODP	Wed, Nov 18, 1992	98.53	101.50	98.53	100.76
122	NASDAQ	ODP	Tue, Nov 17, 1992	97.42	99.27	96.68	98.90
121	NASDAQ	ODP	Mon, Nov 16, 1992	96.31	98.90	95.57	98.16
120	NASDAQ	ODP	Fri, Nov 13, 1992	95.20	95.94	94.83	95.94
119	NASDAQ	ODP	Thu, Nov 12, 1992	95.57	95.57	93.72	94.46
118	NASDAQ	ODP	Wed, Nov 11, 1992	96.68	97.05	94.83	94.83
117	NASDAQ	ODP	Tue, Nov 10, 1992	98.16	99.64	95.57	96.31
116	NASDAQ	ODP	Mon, Nov 9, 1992	95.20	98.53	94.83	97.42
115	NASDAQ	ODP	Fri, Nov 6, 1992	89.27	93.35	88.90	92.98
114	NASDAQ	ODP	Thu, Nov 5, 1992	88.90	91.87	85.94	88.90
113	NASDAQ	ODP	Wed, Nov 4, 1992	91.50	91.50	88.90	88.90
112	NASDAQ	ODP	Tue, Nov 3, 1992	93.35	93.72	91.12	91.87
111	NASDAQ	ODP	Mon, Nov 2, 1992	91.50	95.20	91.12	94.09
110	NASDAQ	ODP	Fri, Oct 30, 1992	89.64	91.50	89.27	91.50
109	NASDAQ	ODP	Thu, Oct 29, 1992	88.16	88.90	87.79	88.90
108	NASDAQ	ODP	Wed, Oct 28, 1992	87.05	87.79	86.31	87.79
107	NASDAQ	ODP	Tue, Oct 27, 1992	86.68	87.42	85.94	86.31
106	NASDAQ	ODP	Mon, Oct 26, 1992	88.90	88.90	87.42	87.42
105	NASDAQ	ODP	Fri, Oct 23, 1992	88.90	89.27	87.42	88.16
104	NASDAQ	ODP	Thu, Oct 22, 1992	89.64	90.38	88.16	88.16
103	NASDAQ	ODP	Wed, Oct 21, 1992	90.38	90.75	88.90	89.27
102	NASDAQ	ODP	Tue, Oct 20, 1992	88.90	91.50	88.53	90.01
101	NASDAQ	ODP	Mon, Oct 19, 1992	85.94	86.68	85.94	85.94
100	NASDAQ	ODP	Fri, Oct 16, 1992	88.53	89.27	87.42	88.16
99	NASDAQ	ODP	Thu, Oct 15, 1992	85.94	88.90	85.20	88.16
98	NASDAQ	ODP	Wed, Oct 14, 1992	82.23	86.68	82.23	85.20
97	NASDAQ	ODP	Tue, Oct 13, 1992	81.12	82.23	80.01	82.23
96	NASDAQ	ODP	Mon, Oct 12, 1992	81.86	82.23	80.38	80.75
95	NASDAQ	ODP	Fri, Oct 9, 1992	82.98	82.98	80.75	81.12
94	NASDAQ	ODP	Thu, Oct 8, 1992	81.86	82.98	81.49	82.23
93	NASDAQ	ODP	Wed, Oct 7, 1992	80.38	81.86	80.38	81.49
92	NASDAQ	ODP	Tue, Oct 6, 1992	80.75	81.49	78.90	80.38
91	NASDAQ	ODP	Mon, Oct 5, 1992	83.72	83.72	72.97	79.27
90	NASDAQ	ODP	Fri, Oct 2, 1992	85.20	85.57	83.72	83.72
89	NASDAQ	ODP	Thu, Oct 1, 1992	85.20	85.57	84.46	85.20
88	NASDAQ	ODP	Wed, Sep 30, 1992	83.35	85.57	82.98	85.57
87	NASDAQ	ODP	Tue, Sep 29, 1992	84.09	84.46	82.98	83.35
86	NASDAQ	ODP	Mon, Sep 28, 1992	88.90	89.27	82.98	83.72
85	NASDAQ	ODP	Fri, Sep 25, 1992	91.12	91.87	89.64	89.64
84	NASDAQ	ODP	Thu, Sep 24, 1992	88.90	91.12	87.79	90.38
83	NASDAQ	ODP	Wed, Sep 23, 1992	87.79	89.27	87.42	88.90
82	NASDAQ	ODP	Tue, Sep 22, 1992	87.05	87.79	86.68	87.79
81	NASDAQ	ODP	Mon, Sep 21, 1992	87.05	87.05	85.57	87.05
80	NASDAQ	ODP	Fri, Sep 18, 1992	85.94	87.79	85.20	86.31
79	NASDAQ	ODP	Thu, Sep 17, 1992	88.53	88.90	85.94	86.68
78	NASDAQ	ODP	Wed, Sep 16, 1992	87.42	89.27	85.20	88.16
77	NASDAQ	ODP	Tue, Sep 15, 1992	88.16	88.53	86.68	88.16
76	NASDAQ	ODP	Mon, Sep 14, 1992	82.61	88.90	82.61	87.79
75	NASDAQ	ODP	Fri, Sep 11, 1992	82.23	82.61	81.86	82.23
74	NASDAQ	ODP	Thu, Sep 10, 1992	80.38	82.61	80.01	82.23
73	NASDAQ	ODP	Wed, Sep 9, 1992	79.27	80.38	79.27	80.01
72	NASDAQ	ODP	Tue, Sep 8, 1992	81.49	81.49	79.64	79.64
71	NASDAQ	ODP	Fri, Sep 4, 1992	84.09	84.46	81.49	81.49
70	NASDAQ	ODP	Thu, Sep 3, 1992	84.46	85.94	84.09	84.09
69	NASDAQ	ODP	Wed, Sep 2, 1992	80.75	83.72	80.01	83.72
68	NASDAQ	ODP	Tue, Sep 1, 1992	81.12	81.12	80.38	80.75
67	NASDAQ	ODP	Mon, Aug 31, 1992	80.75	81.12	80.38	80.38
66	NASDAQ	ODP	Fri, Aug 28, 1992	80.38	81.49	80.38	80.75
65	NASDAQ	ODP	Thu, Aug 27, 1992	78.90	81.12	78.90	80.75
64	NASDAQ	ODP	Wed, Aug 26, 1992	79.27	79.64	78.53	78.90
63	NASDAQ	ODP	Tue, Aug 25, 1992	80.01	80.01	78.16	78.53
62	NASDAQ	ODP	Mon, Aug 24, 1992	81.49	81.49	80.01	80.01
61	NASDAQ	ODP	Fri, Aug 21, 1992	82.98	84.46	81.49	81.86
60	NASDAQ	ODP	Thu, Aug 20, 1992	80.01	82.61	79.64	82.23
59	NASDAQ	ODP	Wed, Aug 19, 1992	82.23	82.23	80.01	80.75
58	NASDAQ	ODP	Tue, Aug 18, 1992	81.86	82.23	80.75	82.23
57	NASDAQ	ODP	Mon, Aug 17, 1992	80.01	81.86	79.64	81.86
56	NASDAQ	ODP	Fri, Aug 14, 1992	78.53	80.01	77.79	80.01
55	NASDAQ	ODP	Thu, Aug 13, 1992	80.38	80.75	76.31	78.16
54	NASDAQ	ODP	Wed, Aug 12, 1992	82.23	82.61	80.01	81.12
53	NASDAQ	ODP	Tue, Aug 11, 1992	85.20	85.57	81.86	81.86
52	NASDAQ	ODP	Mon, Aug 10, 1992	85.94	85.94	84.46	84.46
51	NASDAQ	ODP	Fri, Aug 7, 1992	83.35	86.68	83.35	85.94
50	NASDAQ	ODP	Thu, Aug 6, 1992	83.35	86.31	82.61	82.98
49	NASDAQ	ODP	Wed, Aug 5, 1992	82.61	85.20	82.23	84.09
48	NASDAQ	ODP	Tue, Aug 4, 1992	81.12	82.61	79.64	82.23
47	NASDAQ	ODP	Mon, Aug 3, 1992	83.72	85.57	79.64	81.12
46	NASDAQ	ODP	Fri, Jul 31, 1992	82.23	84.46	82.23	84.46
45	NASDAQ	ODP	Thu, Jul 30, 1992	86.31	86.31	84.83	84.83
44	NASDAQ	ODP	Wed, Jul 29, 1992	86.68	87.79	85.94	86.31
43	NASDAQ	ODP	Tue, Jul 28, 1992	81.12	87.42	81.12	85.94
42	NASDAQ	ODP	Mon, Jul 27, 1992	77.79	80.38	77.42	80.38
41	NASDAQ	ODP	Fri, Jul 24, 1992	79.27	79.27	77.42	78.16
40	NASDAQ	ODP	Thu, Jul 23, 1992	80.01	80.01	78.53	78.90
39	NASDAQ	ODP	Wed, Jul 22, 1992	80.01	80.01	77.42	79.64
38	NASDAQ	ODP	Tue, Jul 21, 1992	77.05	82.23	77.05	80.38
37	NASDAQ	ODP	Mon, Jul 20, 1992	74.83	77.05	74.09	77.05
36	NASDAQ	ODP	Fri, Jul 17, 1992	76.31	77.05	74.46	74.83
35	NASDAQ	ODP	Thu, Jul 16, 1992	79.27	80.01	75.94	78.16
34	NASDAQ	ODP	Wed, Jul 15, 1992	80.01	80.38	79.64	80.01
33	NASDAQ	ODP	Tue, Jul 14, 1992	79.27	80.01	77.79	80.01
32	NASDAQ	ODP	Mon, Jul 13, 1992	78.90	80.01	78.90	79.27
31	NASDAQ	ODP	Fri, Jul 10, 1992	79.27	80.01	78.53	79.64
30	NASDAQ	ODP	Thu, Jul 9, 1992	74.83	80.75	74.83	80.75
29	NASDAQ	ODP	Wed, Jul 8, 1992	74.09	74.46	73.71	74.46
28	NASDAQ	ODP	Tue, Jul 7, 1992	73.34	75.20	73.34	74.09
27	NASDAQ	ODP	Mon, Jul 6, 1992	72.97	74.83	70.75	74.09
26	NASDAQ	ODP	Thu, Jul 2, 1992	74.46	74.83	72.60	72.60
25	NASDAQ	ODP	Wed, Jul 1, 1992	73.34	75.20	72.97	74.83
24	NASDAQ	ODP	Tue, Jun 30, 1992	69.64	74.09	69.64	74.09
23	NASDAQ	ODP	Mon, Jun 29, 1992	66.31	70.75	65.94	70.38
22	NASDAQ	ODP	Fri, Jun 26, 1992	66.68	66.68	65.57	66.31
21	NASDAQ	ODP	Thu, Jun 25, 1992	65.94	68.53	65.94	66.68
20	NASDAQ	ODP	Wed, Jun 24, 1992	67.05	67.05	65.57	65.57
19	NASDAQ	ODP	Tue, Jun 23, 1992	65.20	68.53	65.20	67.42
18	NASDAQ	ODP	Mon, Jun 22, 1992	64.08	65.20	62.97	65.20
17	NASDAQ	ODP	Fri, Jun 19, 1992	63.34	65.20	63.34	65.20
16	NASDAQ	ODP	Thu, Jun 18, 1992	63.34	63.71	62.97	63.71
15	NASDAQ	ODP	Wed, Jun 17, 1992	64.82	64.82	62.97	63.71
14	NASDAQ	ODP	Tue, Jun 16, 1992	65.94	65.94	63.71	65.57
13	NASDAQ	ODP	Mon, Jun 15, 1992	67.79	68.16	65.57	65.94
12	NASDAQ	ODP	Fri, Jun 12, 1992	66.31	70.01	66.31	68.53
11	NASDAQ	ODP	Thu, Jun 11, 1992	66.68	67.42	65.20	67.05
10	NASDAQ	ODP	Wed, Jun 10, 1992	65.94	68.16	65.94	66.68
9	NASDAQ	ODP	Tue, Jun 9, 1992	68.90	69.64	65.20	66.31
8	NASDAQ	ODP	Mon, Jun 8, 1992	70.38	70.75	68.53	69.64
7	NASDAQ	ODP	Fri, Jun 5, 1992	70.75	71.12	69.64	70.38
6	NASDAQ	ODP	Thu, Jun 4, 1992	71.49	72.23	70.38	71.12
5	NASDAQ	ODP	Wed, Jun 3, 1992	67.79	72.97	67.79	71.86
4	NASDAQ	ODP	Tue, Jun 2, 1992	66.68	67.79	65.94	67.05
3	NASDAQ	ODP	Mon, Jun 1, 1992	67.42	67.42	63.34	65.94
2	NASDAQ	ODP	Fri, May 29, 1992	63.71	68.16	62.97	68.16
1	NASDAQ	ODP	Thu, May 28, 1992	64.08	64.08	62.60	63.71
#	Exchange	Symbol	Date	Open	High	Low	Close

The ODP Corp NASDAQ:ODP 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