Children's Place Inc NASDAQ:PLCE Historical Prices

Below are the 6656 trading days of historical prices for PLCE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6656	NASDAQ	PLCE	Mon, Mar 4, 2024	18.39	18.78	18.02	18.78
6655	NASDAQ	PLCE	Fri, Mar 1, 2024	19.05	19.68	18.50	18.87
6654	NASDAQ	PLCE	Thu, Feb 29, 2024	24.76	25.50	19.20	19.24
6653	NASDAQ	PLCE	Wed, Feb 28, 2024	20.00	21.07	19.18	19.20
6652	NASDAQ	PLCE	Tue, Feb 27, 2024	20.17	20.84	19.71	20.05
6651	NASDAQ	PLCE	Mon, Feb 26, 2024	20.49	21.10	19.70	20.31
6650	NASDAQ	PLCE	Fri, Feb 23, 2024	19.08	20.60	18.50	20.38
6649	NASDAQ	PLCE	Thu, Feb 22, 2024	20.04	20.41	19.15	19.52
6648	NASDAQ	PLCE	Wed, Feb 21, 2024	23.86	24.09	19.60	19.92
6647	NASDAQ	PLCE	Tue, Feb 20, 2024	29.12	29.15	23.91	24.33
6646	NASDAQ	PLCE	Fri, Feb 16, 2024	26.37	31.86	25.59	29.12
6645	NASDAQ	PLCE	Thu, Feb 15, 2024	18.58	38.03	18.39	26.29
6644	NASDAQ	PLCE	Wed, Feb 14, 2024	13.13	14.79	12.87	14.52
6643	NASDAQ	PLCE	Tue, Feb 13, 2024	13.68	14.42	10.51	11.29
6642	NASDAQ	PLCE	Mon, Feb 12, 2024	12.82	17.09	12.82	16.39
6641	NASDAQ	PLCE	Fri, Feb 9, 2024	8.50	12.52	8.30	12.51
6640	NASDAQ	PLCE	Thu, Feb 8, 2024	19.43	19.93	19.02	19.75
6639	NASDAQ	PLCE	Wed, Feb 7, 2024	19.72	19.78	18.12	19.31
6638	NASDAQ	PLCE	Tue, Feb 6, 2024	20.04	20.08	19.55	19.90
6637	NASDAQ	PLCE	Mon, Feb 5, 2024	21.07	21.07	20.00	20.06
6636	NASDAQ	PLCE	Fri, Feb 2, 2024	22.01	22.01	21.26	21.39
6635	NASDAQ	PLCE	Thu, Feb 1, 2024	22.51	22.95	21.92	22.07
6634	NASDAQ	PLCE	Wed, Jan 31, 2024	22.06	23.50	21.40	22.28
6633	NASDAQ	PLCE	Tue, Jan 30, 2024	22.79	22.94	21.26	22.02
6632	NASDAQ	PLCE	Mon, Jan 29, 2024	24.78	24.87	23.03	23.07
6631	NASDAQ	PLCE	Fri, Jan 26, 2024	24.92	25.12	24.26	24.77
6630	NASDAQ	PLCE	Thu, Jan 25, 2024	24.80	24.96	24.26	24.75
6629	NASDAQ	PLCE	Wed, Jan 24, 2024	24.56	24.72	23.88	24.48
6628	NASDAQ	PLCE	Tue, Jan 23, 2024	23.07	24.11	23.01	24.02
6627	NASDAQ	PLCE	Mon, Jan 22, 2024	22.24	22.87	22.20	22.77
6626	NASDAQ	PLCE	Fri, Jan 19, 2024	22.33	22.50	21.40	21.94
6625	NASDAQ	PLCE	Thu, Jan 18, 2024	23.25	23.25	22.22	22.40
6624	NASDAQ	PLCE	Wed, Jan 17, 2024	22.04	23.12	21.72	22.85
6623	NASDAQ	PLCE	Tue, Jan 16, 2024	20.91	22.46	20.78	22.42
6622	NASDAQ	PLCE	Fri, Jan 12, 2024	21.30	21.95	20.93	21.06
6621	NASDAQ	PLCE	Thu, Jan 11, 2024	21.49	21.64	20.75	21.25
6620	NASDAQ	PLCE	Wed, Jan 10, 2024	20.70	22.17	20.61	21.61
6619	NASDAQ	PLCE	Tue, Jan 9, 2024	21.00	21.25	20.72	20.78
6618	NASDAQ	PLCE	Mon, Jan 8, 2024	21.14	21.86	21.08	21.30
6617	NASDAQ	PLCE	Fri, Jan 5, 2024	21.07	21.70	21.00	21.02
6616	NASDAQ	PLCE	Thu, Jan 4, 2024	20.76	21.51	20.55	21.36
6615	NASDAQ	PLCE	Wed, Jan 3, 2024	22.61	22.61	20.87	20.88
6614	NASDAQ	PLCE	Tue, Jan 2, 2024	22.89	23.59	22.87	22.94
6613	NASDAQ	PLCE	Fri, Dec 29, 2023	23.54	23.91	23.05	23.22
6612	NASDAQ	PLCE	Thu, Dec 28, 2023	23.83	24.00	23.31	23.45
6611	NASDAQ	PLCE	Wed, Dec 27, 2023	24.11	24.29	23.55	24.01
6610	NASDAQ	PLCE	Tue, Dec 26, 2023	23.73	24.30	23.51	23.92
6609	NASDAQ	PLCE	Fri, Dec 22, 2023	23.10	23.68	23.10	23.51
6608	NASDAQ	PLCE	Thu, Dec 21, 2023	23.84	24.04	23.20	23.52
6607	NASDAQ	PLCE	Wed, Dec 20, 2023	23.13	23.59	22.83	23.11
6606	NASDAQ	PLCE	Tue, Dec 19, 2023	23.00	23.75	22.49	23.33
6605	NASDAQ	PLCE	Mon, Dec 18, 2023	23.09	23.13	22.40	22.79
6604	NASDAQ	PLCE	Fri, Dec 15, 2023	23.47	23.92	22.98	23.11
6603	NASDAQ	PLCE	Thu, Dec 14, 2023	24.57	25.40	22.26	22.89
6602	NASDAQ	PLCE	Wed, Dec 13, 2023	22.10	23.97	21.60	23.94
6601	NASDAQ	PLCE	Tue, Dec 12, 2023	22.35	22.54	21.60	22.21
6600	NASDAQ	PLCE	Mon, Dec 11, 2023	22.75	22.98	22.42	22.52
6599	NASDAQ	PLCE	Fri, Dec 8, 2023	22.54	23.19	22.34	22.63
6598	NASDAQ	PLCE	Thu, Dec 7, 2023	22.58	23.44	22.58	22.69
6597	NASDAQ	PLCE	Wed, Dec 6, 2023	21.76	23.12	21.76	22.49
6596	NASDAQ	PLCE	Tue, Dec 5, 2023	23.70	23.70	21.56	21.60
6595	NASDAQ	PLCE	Mon, Dec 4, 2023	23.41	24.47	23.25	23.59
6594	NASDAQ	PLCE	Fri, Dec 1, 2023	23.00	24.25	22.60	23.37
6593	NASDAQ	PLCE	Thu, Nov 30, 2023	22.72	23.15	22.04	22.75
6592	NASDAQ	PLCE	Wed, Nov 29, 2023	20.74	22.68	20.50	22.62
6591	NASDAQ	PLCE	Tue, Nov 28, 2023	20.24	20.42	19.75	20.32
6590	NASDAQ	PLCE	Mon, Nov 27, 2023	20.07	20.57	19.89	20.43
6589	NASDAQ	PLCE	Fri, Nov 24, 2023	20.00	20.58	19.62	20.15
6588	NASDAQ	PLCE	Wed, Nov 22, 2023	19.57	20.31	19.35	20.27
6587	NASDAQ	PLCE	Tue, Nov 21, 2023	19.06	19.85	19.01	19.32
6586	NASDAQ	PLCE	Mon, Nov 20, 2023	18.01	19.35	16.46	19.33
6585	NASDAQ	PLCE	Fri, Nov 17, 2023	21.44	21.74	19.02	19.11
6584	NASDAQ	PLCE	Thu, Nov 16, 2023	23.20	23.45	20.19	21.45
6583	NASDAQ	PLCE	Wed, Nov 15, 2023	27.17	28.92	26.49	28.56
6582	NASDAQ	PLCE	Tue, Nov 14, 2023	25.50	27.58	25.40	26.82
6581	NASDAQ	PLCE	Mon, Nov 13, 2023	23.89	24.92	23.66	24.52
6580	NASDAQ	PLCE	Fri, Nov 10, 2023	24.16	24.35	23.30	24.35
6579	NASDAQ	PLCE	Thu, Nov 9, 2023	25.49	25.49	24.20	24.28
6578	NASDAQ	PLCE	Wed, Nov 8, 2023	25.80	25.91	25.17	25.31
6577	NASDAQ	PLCE	Tue, Nov 7, 2023	26.08	26.63	25.54	25.80
6576	NASDAQ	PLCE	Mon, Nov 6, 2023	27.05	27.24	25.20	26.13
6575	NASDAQ	PLCE	Fri, Nov 3, 2023	26.87	27.88	26.55	27.79
6574	NASDAQ	PLCE	Thu, Nov 2, 2023	27.01	27.21	25.45	26.06
6573	NASDAQ	PLCE	Wed, Nov 1, 2023	27.33	27.33	26.07	26.74
6572	NASDAQ	PLCE	Tue, Oct 31, 2023	28.30	28.30	27.24	27.37
6571	NASDAQ	PLCE	Mon, Oct 30, 2023	27.35	28.30	26.89	28.10
6570	NASDAQ	PLCE	Fri, Oct 27, 2023	28.65	28.89	25.98	26.81
6569	NASDAQ	PLCE	Thu, Oct 26, 2023	27.69	28.97	27.66	28.66
6568	NASDAQ	PLCE	Wed, Oct 25, 2023	27.60	27.93	27.16	27.72
6567	NASDAQ	PLCE	Tue, Oct 24, 2023	28.42	28.79	27.61	27.76
6566	NASDAQ	PLCE	Mon, Oct 23, 2023	28.31	28.52	27.08	27.92
6565	NASDAQ	PLCE	Fri, Oct 20, 2023	28.37	29.58	28.00	28.77
6564	NASDAQ	PLCE	Thu, Oct 19, 2023	28.35	29.35	27.87	28.35
6563	NASDAQ	PLCE	Wed, Oct 18, 2023	27.40	28.30	27.08	28.20
6562	NASDAQ	PLCE	Tue, Oct 17, 2023	25.82	27.65	25.82	27.63
6561	NASDAQ	PLCE	Mon, Oct 16, 2023	23.94	26.08	23.85	25.72
6560	NASDAQ	PLCE	Fri, Oct 13, 2023	23.57	24.00	23.26	23.70
6559	NASDAQ	PLCE	Thu, Oct 12, 2023	25.72	25.85	23.17	23.54
6558	NASDAQ	PLCE	Wed, Oct 11, 2023	26.74	27.80	25.51	25.64
6557	NASDAQ	PLCE	Tue, Oct 10, 2023	25.17	26.92	25.17	26.73
6556	NASDAQ	PLCE	Mon, Oct 9, 2023	23.74	25.40	23.56	25.10
6555	NASDAQ	PLCE	Fri, Oct 6, 2023	21.95	24.17	21.34	24.02
6554	NASDAQ	PLCE	Thu, Oct 5, 2023	23.40	23.45	21.66	22.25
6553	NASDAQ	PLCE	Wed, Oct 4, 2023	24.42	25.03	23.55	23.56
6552	NASDAQ	PLCE	Tue, Oct 3, 2023	26.04	26.36	23.97	24.32
6551	NASDAQ	PLCE	Mon, Oct 2, 2023	27.00	27.75	26.29	26.34
6550	NASDAQ	PLCE	Fri, Sep 29, 2023	26.91	27.95	26.73	27.03
6549	NASDAQ	PLCE	Thu, Sep 28, 2023	25.45	26.68	25.27	26.37
6548	NASDAQ	PLCE	Wed, Sep 27, 2023	24.87	25.99	24.87	25.52
6547	NASDAQ	PLCE	Tue, Sep 26, 2023	25.35	26.07	24.73	24.73
6546	NASDAQ	PLCE	Mon, Sep 25, 2023	25.16	25.94	25.07	25.59
6545	NASDAQ	PLCE	Fri, Sep 22, 2023	27.30	27.46	25.55	25.63
6544	NASDAQ	PLCE	Thu, Sep 21, 2023	26.88	27.57	26.77	27.09
6543	NASDAQ	PLCE	Wed, Sep 20, 2023	27.03	28.35	27.00	27.37
6542	NASDAQ	PLCE	Tue, Sep 19, 2023	26.03	27.27	26.01	26.81
6541	NASDAQ	PLCE	Mon, Sep 18, 2023	24.88	25.63	24.12	25.56
6540	NASDAQ	PLCE	Fri, Sep 15, 2023	25.76	25.77	24.32	24.45
6539	NASDAQ	PLCE	Thu, Sep 14, 2023	24.00	26.01	24.00	25.70
6538	NASDAQ	PLCE	Wed, Sep 13, 2023	23.51	24.18	23.23	23.94
6537	NASDAQ	PLCE	Tue, Sep 12, 2023	23.53	23.82	23.18	23.44
6536	NASDAQ	PLCE	Mon, Sep 11, 2023	23.62	23.62	23.62	23.62
6535	NASDAQ	PLCE	Fri, Sep 8, 2023	24.45	24.47	22.87	22.91
6534	NASDAQ	PLCE	Thu, Sep 7, 2023	25.27	25.57	24.45	24.50
6533	NASDAQ	PLCE	Wed, Sep 6, 2023	25.85	26.26	25.06	25.38
6532	NASDAQ	PLCE	Tue, Sep 5, 2023	27.21	27.71	26.51	26.51
6531	NASDAQ	PLCE	Fri, Sep 1, 2023	26.65	27.62	26.54	27.56
6530	NASDAQ	PLCE	Thu, Aug 31, 2023	26.30	26.58	25.76	26.51
6529	NASDAQ	PLCE	Wed, Aug 30, 2023	26.85	26.88	25.99	26.15
6528	NASDAQ	PLCE	Tue, Aug 29, 2023	26.02	26.94	25.79	26.92
6527	NASDAQ	PLCE	Mon, Aug 28, 2023	26.48	27.01	25.92	25.94
6526	NASDAQ	PLCE	Fri, Aug 25, 2023	26.34	26.85	25.24	26.54
6525	NASDAQ	PLCE	Thu, Aug 24, 2023	26.87	27.05	25.65	26.02
6524	NASDAQ	PLCE	Wed, Aug 23, 2023	26.90	27.31	26.14	27.00
6523	NASDAQ	PLCE	Tue, Aug 22, 2023	27.44	27.74	26.36	27.17
6522	NASDAQ	PLCE	Mon, Aug 21, 2023	27.62	28.78	27.49	27.86
6521	NASDAQ	PLCE	Fri, Aug 18, 2023	28.48	29.35	27.49	27.62
6520	NASDAQ	PLCE	Thu, Aug 17, 2023	30.94	31.23	27.76	28.26
6519	NASDAQ	PLCE	Wed, Aug 16, 2023	26.05	26.75	25.93	26.51
6518	NASDAQ	PLCE	Tue, Aug 15, 2023	26.71	26.71	25.22	25.87
6517	NASDAQ	PLCE	Mon, Aug 14, 2023	25.66	26.90	25.63	26.90
6516	NASDAQ	PLCE	Fri, Aug 11, 2023	26.30	26.55	25.40	25.85
6515	NASDAQ	PLCE	Thu, Aug 10, 2023	26.65	27.30	26.18	26.54
6514	NASDAQ	PLCE	Wed, Aug 9, 2023	29.53	29.68	26.39	26.51
6513	NASDAQ	PLCE	Tue, Aug 8, 2023	29.79	30.05	29.07	29.51
6512	NASDAQ	PLCE	Mon, Aug 7, 2023	31.40	31.46	29.74	30.51
6511	NASDAQ	PLCE	Fri, Aug 4, 2023	31.12	31.55	30.66	31.04
6510	NASDAQ	PLCE	Thu, Aug 3, 2023	31.36	31.92	30.81	31.12
6509	NASDAQ	PLCE	Wed, Aug 2, 2023	31.26	31.71	30.89	31.39
6508	NASDAQ	PLCE	Tue, Aug 1, 2023	31.33	32.11	30.57	31.99
6507	NASDAQ	PLCE	Mon, Jul 31, 2023	31.00	32.29	31.00	31.44
6506	NASDAQ	PLCE	Fri, Jul 28, 2023	30.64	30.98	30.30	30.76
6505	NASDAQ	PLCE	Thu, Jul 27, 2023	30.94	31.12	29.51	29.87
6504	NASDAQ	PLCE	Wed, Jul 26, 2023	30.02	31.24	30.01	30.95
6503	NASDAQ	PLCE	Tue, Jul 25, 2023	29.49	30.02	29.16	29.86
6502	NASDAQ	PLCE	Mon, Jul 24, 2023	27.94	29.80	27.94	29.49
6501	NASDAQ	PLCE	Fri, Jul 21, 2023	28.71	28.71	27.44	27.76
6500	NASDAQ	PLCE	Thu, Jul 20, 2023	29.02	29.16	28.36	28.38
6499	NASDAQ	PLCE	Wed, Jul 19, 2023	28.82	29.23	28.06	29.02
6498	NASDAQ	PLCE	Tue, Jul 18, 2023	27.83	28.39	27.43	28.38
6497	NASDAQ	PLCE	Mon, Jul 17, 2023	26.99	28.90	26.91	27.95
6496	NASDAQ	PLCE	Fri, Jul 14, 2023	26.03	27.40	25.28	27.10
6495	NASDAQ	PLCE	Thu, Jul 13, 2023	26.84	26.84	25.77	26.06
6494	NASDAQ	PLCE	Wed, Jul 12, 2023	27.54	27.76	26.53	26.86
6493	NASDAQ	PLCE	Tue, Jul 11, 2023	27.16	27.61	26.67	26.98
6492	NASDAQ	PLCE	Mon, Jul 10, 2023	26.32	27.44	26.28	27.04
6491	NASDAQ	PLCE	Fri, Jul 7, 2023	26.61	27.38	26.26	26.45
6490	NASDAQ	PLCE	Thu, Jul 6, 2023	25.16	26.97	25.05	26.22
6489	NASDAQ	PLCE	Wed, Jul 5, 2023	24.23	24.39	23.31	23.82
6488	NASDAQ	PLCE	Mon, Jul 3, 2023	23.46	24.67	23.41	24.60
6487	NASDAQ	PLCE	Fri, Jun 30, 2023	22.57	23.41	21.94	23.21
6486	NASDAQ	PLCE	Thu, Jun 29, 2023	21.44	22.55	21.40	22.37
6485	NASDAQ	PLCE	Wed, Jun 28, 2023	22.06	22.07	20.87	21.35
6484	NASDAQ	PLCE	Tue, Jun 27, 2023	21.31	22.44	20.96	22.11
6483	NASDAQ	PLCE	Mon, Jun 26, 2023	20.95	21.64	20.48	21.13
6482	NASDAQ	PLCE	Fri, Jun 23, 2023	21.11	21.80	20.72	21.04
6481	NASDAQ	PLCE	Thu, Jun 22, 2023	21.50	22.23	21.19	21.52
6480	NASDAQ	PLCE	Wed, Jun 21, 2023	20.80	22.20	20.55	21.44
6479	NASDAQ	PLCE	Tue, Jun 20, 2023	20.16	21.54	20.04	20.80
6478	NASDAQ	PLCE	Fri, Jun 16, 2023	20.88	20.88	19.86	20.15
6477	NASDAQ	PLCE	Thu, Jun 15, 2023	19.10	20.73	18.32	20.67
6476	NASDAQ	PLCE	Wed, Jun 14, 2023	20.08	20.08	18.67	19.10
6475	NASDAQ	PLCE	Tue, Jun 13, 2023	18.61	19.78	18.30	19.74
6474	NASDAQ	PLCE	Mon, Jun 12, 2023	17.91	18.36	17.46	18.27
6473	NASDAQ	PLCE	Fri, Jun 9, 2023	18.13	18.28	17.55	17.84
6472	NASDAQ	PLCE	Thu, Jun 8, 2023	18.89	19.06	17.53	18.09
6471	NASDAQ	PLCE	Wed, Jun 7, 2023	16.92	18.83	16.26	18.77
6470	NASDAQ	PLCE	Tue, Jun 6, 2023	15.52	17.60	15.30	16.87
6469	NASDAQ	PLCE	Mon, Jun 5, 2023	15.09	15.66	14.90	15.51
6468	NASDAQ	PLCE	Fri, Jun 2, 2023	14.71	16.37	14.71	15.78
6467	NASDAQ	PLCE	Thu, Jun 1, 2023	15.00	15.19	14.27	14.47
6466	NASDAQ	PLCE	Wed, May 31, 2023	16.09	16.38	15.00	15.03
6465	NASDAQ	PLCE	Tue, May 30, 2023	17.27	17.27	16.11	16.30
6464	NASDAQ	PLCE	Fri, May 26, 2023	17.25	17.72	16.78	17.27
6463	NASDAQ	PLCE	Thu, May 25, 2023	18.68	18.68	16.88	17.34
6462	NASDAQ	PLCE	Wed, May 24, 2023	19.10	19.72	17.62	18.68
6461	NASDAQ	PLCE	Tue, May 23, 2023	23.55	24.48	23.34	23.76
6460	NASDAQ	PLCE	Mon, May 22, 2023	23.30	23.60	22.93	23.54
6459	NASDAQ	PLCE	Fri, May 19, 2023	24.35	24.58	22.09	23.08
6458	NASDAQ	PLCE	Thu, May 18, 2023	25.44	25.52	24.18	24.63
6457	NASDAQ	PLCE	Wed, May 17, 2023	24.66	25.61	24.56	25.41
6456	NASDAQ	PLCE	Tue, May 16, 2023	26.27	26.38	24.42	24.45
6455	NASDAQ	PLCE	Mon, May 15, 2023	26.44	26.87	26.21	26.46
6454	NASDAQ	PLCE	Fri, May 12, 2023	27.83	27.90	26.19	26.38
6453	NASDAQ	PLCE	Thu, May 11, 2023	27.24	29.27	27.08	27.53
6452	NASDAQ	PLCE	Wed, May 10, 2023	27.68	27.83	26.52	26.58
6451	NASDAQ	PLCE	Tue, May 9, 2023	26.46	27.48	26.12	27.13
6450	NASDAQ	PLCE	Mon, May 8, 2023	26.90	27.28	26.20	26.73
6449	NASDAQ	PLCE	Fri, May 5, 2023	26.69	27.66	26.48	26.71
6448	NASDAQ	PLCE	Thu, May 4, 2023	26.30	26.30	25.19	26.07
6447	NASDAQ	PLCE	Wed, May 3, 2023	27.24	27.72	26.24	26.46
6446	NASDAQ	PLCE	Tue, May 2, 2023	29.12	29.15	27.06	27.37
6445	NASDAQ	PLCE	Mon, May 1, 2023	29.68	30.16	29.18	29.22
6444	NASDAQ	PLCE	Fri, Apr 28, 2023	30.05	30.47	29.24	29.64
6443	NASDAQ	PLCE	Thu, Apr 27, 2023	30.09	30.72	29.76	30.17
6442	NASDAQ	PLCE	Wed, Apr 26, 2023	30.30	30.87	29.59	29.83
6441	NASDAQ	PLCE	Tue, Apr 25, 2023	31.81	31.81	30.01	30.30
6440	NASDAQ	PLCE	Mon, Apr 24, 2023	32.54	32.54	30.94	32.23
6439	NASDAQ	PLCE	Fri, Apr 21, 2023	32.00	35.35	31.72	32.70
6438	NASDAQ	PLCE	Thu, Apr 20, 2023	32.36	32.94	31.94	32.10
6437	NASDAQ	PLCE	Wed, Apr 19, 2023	33.11	33.69	32.42	32.68
6436	NASDAQ	PLCE	Tue, Apr 18, 2023	31.54	33.58	31.22	33.40
6435	NASDAQ	PLCE	Mon, Apr 17, 2023	31.15	31.63	30.77	31.48
6434	NASDAQ	PLCE	Fri, Apr 14, 2023	31.30	32.67	30.85	31.13
6433	NASDAQ	PLCE	Thu, Apr 13, 2023	32.48	32.75	31.20	31.29
6432	NASDAQ	PLCE	Wed, Apr 12, 2023	35.95	36.60	32.01	32.32
6431	NASDAQ	PLCE	Tue, Apr 11, 2023	37.78	38.07	35.72	35.77
6430	NASDAQ	PLCE	Mon, Apr 10, 2023	38.00	38.39	37.22	37.71
6429	NASDAQ	PLCE	Thu, Apr 6, 2023	38.11	38.84	37.04	38.25
6428	NASDAQ	PLCE	Wed, Apr 5, 2023	39.90	39.90	38.10	38.25
6427	NASDAQ	PLCE	Tue, Apr 4, 2023	41.27	41.91	40.15	40.28
6426	NASDAQ	PLCE	Mon, Apr 3, 2023	40.50	41.24	39.77	41.03
6425	NASDAQ	PLCE	Fri, Mar 31, 2023	38.73	40.45	38.73	40.25
6424	NASDAQ	PLCE	Thu, Mar 30, 2023	38.31	39.00	37.75	38.36
6423	NASDAQ	PLCE	Wed, Mar 29, 2023	38.03	38.06	36.06	37.78
6422	NASDAQ	PLCE	Tue, Mar 28, 2023	38.17	39.37	37.88	38.23
6421	NASDAQ	PLCE	Mon, Mar 27, 2023	37.62	38.46	36.42	38.02
6420	NASDAQ	PLCE	Fri, Mar 24, 2023	36.70	37.66	36.35	37.22
6419	NASDAQ	PLCE	Thu, Mar 23, 2023	38.33	39.16	36.60	37.41
6418	NASDAQ	PLCE	Wed, Mar 22, 2023	39.08	39.78	37.90	38.07
6417	NASDAQ	PLCE	Tue, Mar 21, 2023	40.11	41.29	38.91	39.03
6416	NASDAQ	PLCE	Mon, Mar 20, 2023	38.62	41.60	38.51	39.28
6415	NASDAQ	PLCE	Fri, Mar 17, 2023	38.00	39.03	36.63	38.05
6414	NASDAQ	PLCE	Thu, Mar 16, 2023	40.87	44.25	38.21	38.60
6413	NASDAQ	PLCE	Wed, Mar 15, 2023	40.43	42.42	40.42	41.18
6412	NASDAQ	PLCE	Tue, Mar 14, 2023	42.29	42.63	40.88	41.97
6411	NASDAQ	PLCE	Mon, Mar 13, 2023	39.90	41.54	38.91	40.99
6410	NASDAQ	PLCE	Fri, Mar 10, 2023	41.02	41.70	40.04	41.19
6409	NASDAQ	PLCE	Thu, Mar 9, 2023	42.02	43.03	41.07	41.66
6408	NASDAQ	PLCE	Wed, Mar 8, 2023	41.85	42.89	41.52	42.41
6407	NASDAQ	PLCE	Tue, Mar 7, 2023	40.90	42.72	40.43	42.14
6406	NASDAQ	PLCE	Mon, Mar 6, 2023	44.10	44.34	40.85	40.97
6405	NASDAQ	PLCE	Fri, Mar 3, 2023	43.82	44.18	42.79	43.85
6404	NASDAQ	PLCE	Thu, Mar 2, 2023	42.40	43.47	41.42	43.32
6403	NASDAQ	PLCE	Wed, Mar 1, 2023	41.40	42.53	40.42	42.51
6402	NASDAQ	PLCE	Tue, Feb 28, 2023	41.83	43.03	41.55	41.87
6401	NASDAQ	PLCE	Mon, Feb 27, 2023	42.10	42.24	40.90	41.75
6400	NASDAQ	PLCE	Fri, Feb 24, 2023	39.86	41.69	39.09	41.54
6399	NASDAQ	PLCE	Thu, Feb 23, 2023	40.51	41.88	39.04	40.71
6398	NASDAQ	PLCE	Wed, Feb 22, 2023	40.69	41.79	40.14	40.31
6397	NASDAQ	PLCE	Tue, Feb 21, 2023	45.03	45.03	40.63	40.73
6396	NASDAQ	PLCE	Fri, Feb 17, 2023	45.86	46.09	44.53	45.92
6395	NASDAQ	PLCE	Thu, Feb 16, 2023	45.90	47.05	45.57	45.61
6394	NASDAQ	PLCE	Wed, Feb 15, 2023	45.37	47.09	44.97	47.05
6393	NASDAQ	PLCE	Tue, Feb 14, 2023	44.65	46.41	44.02	45.98
6392	NASDAQ	PLCE	Mon, Feb 13, 2023	42.53	44.99	42.03	44.94
6391	NASDAQ	PLCE	Fri, Feb 10, 2023	41.95	43.66	41.50	42.60
6390	NASDAQ	PLCE	Thu, Feb 9, 2023	43.86	44.77	42.26	42.30
6389	NASDAQ	PLCE	Wed, Feb 8, 2023	44.66	45.09	42.22	43.05
6388	NASDAQ	PLCE	Tue, Feb 7, 2023	43.03	45.67	42.52	45.53
6387	NASDAQ	PLCE	Mon, Feb 6, 2023	40.78	45.27	40.06	44.75
6386	NASDAQ	PLCE	Fri, Feb 3, 2023	46.29	47.26	45.70	46.66
6385	NASDAQ	PLCE	Thu, Feb 2, 2023	46.75	48.88	46.18	46.86
6384	NASDAQ	PLCE	Wed, Feb 1, 2023	45.16	46.76	44.35	46.14
6383	NASDAQ	PLCE	Tue, Jan 31, 2023	42.86	45.74	42.86	45.37
6382	NASDAQ	PLCE	Mon, Jan 30, 2023	42.79	43.56	42.09	42.60
6381	NASDAQ	PLCE	Fri, Jan 27, 2023	40.76	43.98	40.27	43.60
6380	NASDAQ	PLCE	Thu, Jan 26, 2023	41.10	41.76	40.53	40.68
6379	NASDAQ	PLCE	Wed, Jan 25, 2023	41.57	42.00	40.50	40.53
6378	NASDAQ	PLCE	Tue, Jan 24, 2023	43.56	43.84	41.99	42.07
6377	NASDAQ	PLCE	Mon, Jan 23, 2023	43.03	44.59	42.60	43.95
6376	NASDAQ	PLCE	Fri, Jan 20, 2023	39.43	42.83	38.99	42.80
6375	NASDAQ	PLCE	Thu, Jan 19, 2023	38.30	39.79	37.62	39.27
6374	NASDAQ	PLCE	Wed, Jan 18, 2023	39.38	40.58	38.31	38.54
6373	NASDAQ	PLCE	Tue, Jan 17, 2023	38.41	39.29	38.15	39.15
6372	NASDAQ	PLCE	Fri, Jan 13, 2023	38.79	39.72	38.15	38.92
6371	NASDAQ	PLCE	Thu, Jan 12, 2023	39.15	39.79	37.59	39.29
6370	NASDAQ	PLCE	Wed, Jan 11, 2023	36.81	38.85	36.16	38.80
6369	NASDAQ	PLCE	Tue, Jan 10, 2023	35.32	36.38	34.71	36.37
6368	NASDAQ	PLCE	Mon, Jan 9, 2023	36.23	36.61	35.08	35.48
6367	NASDAQ	PLCE	Fri, Jan 6, 2023	36.36	37.63	36.28	36.61
6366	NASDAQ	PLCE	Thu, Jan 5, 2023	35.93	36.57	34.86	36.21
6365	NASDAQ	PLCE	Wed, Jan 4, 2023	35.85	37.48	35.55	36.60
6364	NASDAQ	PLCE	Tue, Jan 3, 2023	36.80	37.29	35.55	35.64
6363	NASDAQ	PLCE	Fri, Dec 30, 2022	35.42	36.87	34.74	36.42
6362	NASDAQ	PLCE	Thu, Dec 29, 2022	36.11	36.78	35.74	36.04
6361	NASDAQ	PLCE	Wed, Dec 28, 2022	37.32	37.85	34.42	35.53
6360	NASDAQ	PLCE	Tue, Dec 27, 2022	37.69	38.69	36.79	37.41
6359	NASDAQ	PLCE	Fri, Dec 23, 2022	36.09	37.86	35.29	37.74
6358	NASDAQ	PLCE	Thu, Dec 22, 2022	36.71	36.71	34.86	35.87
6357	NASDAQ	PLCE	Wed, Dec 21, 2022	35.63	37.36	35.56	37.15
6356	NASDAQ	PLCE	Tue, Dec 20, 2022	36.63	36.80	34.30	34.70
6355	NASDAQ	PLCE	Mon, Dec 19, 2022	35.57	37.02	35.31	36.95
6354	NASDAQ	PLCE	Fri, Dec 16, 2022	33.54	35.89	33.54	35.63
6353	NASDAQ	PLCE	Thu, Dec 15, 2022	34.43	34.82	32.89	33.95
6352	NASDAQ	PLCE	Wed, Dec 14, 2022	35.04	35.93	34.68	35.18
6351	NASDAQ	PLCE	Tue, Dec 13, 2022	37.38	37.89	34.95	35.11
6350	NASDAQ	PLCE	Mon, Dec 12, 2022	34.39	36.13	33.61	35.83
6349	NASDAQ	PLCE	Fri, Dec 9, 2022	34.93	35.92	34.34	34.51
6348	NASDAQ	PLCE	Thu, Dec 8, 2022	35.83	37.27	35.58	35.63
6347	NASDAQ	PLCE	Wed, Dec 7, 2022	35.33	36.08	34.29	35.72
6346	NASDAQ	PLCE	Tue, Dec 6, 2022	35.35	36.33	35.08	35.63
6345	NASDAQ	PLCE	Mon, Dec 5, 2022	35.70	36.89	35.22	35.79
6344	NASDAQ	PLCE	Fri, Dec 2, 2022	33.34	35.85	32.95	35.71
6343	NASDAQ	PLCE	Thu, Dec 1, 2022	35.86	36.68	33.48	33.52
6342	NASDAQ	PLCE	Wed, Nov 30, 2022	36.23	36.23	34.21	35.50
6341	NASDAQ	PLCE	Tue, Nov 29, 2022	38.12	38.54	36.12	36.22
6340	NASDAQ	PLCE	Mon, Nov 28, 2022	38.08	38.89	37.64	38.12
6339	NASDAQ	PLCE	Fri, Nov 25, 2022	39.16	39.99	38.57	38.79
6338	NASDAQ	PLCE	Wed, Nov 23, 2022	41.45	41.83	39.45	39.60
6337	NASDAQ	PLCE	Tue, Nov 22, 2022	39.65	41.60	39.65	41.50
6336	NASDAQ	PLCE	Mon, Nov 21, 2022	39.09	39.46	37.25	38.92
6335	NASDAQ	PLCE	Fri, Nov 18, 2022	39.03	41.52	38.32	39.89
6334	NASDAQ	PLCE	Thu, Nov 17, 2022	32.25	38.91	32.25	38.90
6333	NASDAQ	PLCE	Wed, Nov 16, 2022	37.16	37.91	34.09	36.13
6332	NASDAQ	PLCE	Tue, Nov 15, 2022	37.78	39.78	37.76	39.17
6331	NASDAQ	PLCE	Mon, Nov 14, 2022	37.31	37.40	35.17	36.54
6330	NASDAQ	PLCE	Fri, Nov 11, 2022	37.23	38.40	36.40	37.71
6329	NASDAQ	PLCE	Thu, Nov 10, 2022	34.40	37.32	34.23	36.87
6328	NASDAQ	PLCE	Wed, Nov 9, 2022	35.29	35.52	32.26	32.28
6327	NASDAQ	PLCE	Tue, Nov 8, 2022	36.54	37.41	35.10	35.76
6326	NASDAQ	PLCE	Mon, Nov 7, 2022	38.46	38.96	35.80	36.17
6325	NASDAQ	PLCE	Fri, Nov 4, 2022	39.30	40.26	37.66	38.05
6324	NASDAQ	PLCE	Thu, Nov 3, 2022	37.97	39.00	37.11	38.47
6323	NASDAQ	PLCE	Wed, Nov 2, 2022	41.05	41.40	38.25	38.28
6322	NASDAQ	PLCE	Tue, Nov 1, 2022	41.51	43.00	41.14	41.41
6321	NASDAQ	PLCE	Mon, Oct 31, 2022	38.99	40.83	38.58	40.48
6320	NASDAQ	PLCE	Fri, Oct 28, 2022	40.17	40.46	38.70	38.91
6319	NASDAQ	PLCE	Thu, Oct 27, 2022	41.13	41.93	39.91	40.69
6318	NASDAQ	PLCE	Wed, Oct 26, 2022	41.60	42.33	40.65	40.95
6317	NASDAQ	PLCE	Tue, Oct 25, 2022	40.17	43.47	40.17	41.85
6316	NASDAQ	PLCE	Mon, Oct 24, 2022	40.83	41.03	39.56	40.41
6315	NASDAQ	PLCE	Fri, Oct 21, 2022	39.14	41.34	38.35	40.86
6314	NASDAQ	PLCE	Thu, Oct 20, 2022	39.31	41.35	38.80	38.83
6313	NASDAQ	PLCE	Wed, Oct 19, 2022	39.70	40.09	37.91	39.03
6312	NASDAQ	PLCE	Tue, Oct 18, 2022	41.16	41.86	39.96	40.16
6311	NASDAQ	PLCE	Mon, Oct 17, 2022	39.77	40.78	39.16	40.17
6310	NASDAQ	PLCE	Fri, Oct 14, 2022	38.93	39.78	38.44	38.66
6309	NASDAQ	PLCE	Thu, Oct 13, 2022	37.05	39.27	36.20	38.31
6308	NASDAQ	PLCE	Wed, Oct 12, 2022	37.54	38.62	37.10	38.12
6307	NASDAQ	PLCE	Tue, Oct 11, 2022	37.78	40.07	36.79	37.43
6306	NASDAQ	PLCE	Mon, Oct 10, 2022	38.51	39.22	37.63	37.98
6305	NASDAQ	PLCE	Fri, Oct 7, 2022	36.67	38.36	36.35	38.30
6304	NASDAQ	PLCE	Thu, Oct 6, 2022	35.99	37.57	35.90	37.31
6303	NASDAQ	PLCE	Wed, Oct 5, 2022	35.96	36.30	34.27	35.99
6302	NASDAQ	PLCE	Tue, Oct 4, 2022	33.69	36.63	33.50	36.57
6301	NASDAQ	PLCE	Mon, Oct 3, 2022	31.64	33.09	30.32	32.55
6300	NASDAQ	PLCE	Fri, Sep 30, 2022	30.95	32.42	29.20	30.89
6299	NASDAQ	PLCE	Thu, Sep 29, 2022	32.78	32.83	30.95	31.54
6298	NASDAQ	PLCE	Wed, Sep 28, 2022	32.96	33.96	32.91	33.20
6297	NASDAQ	PLCE	Tue, Sep 27, 2022	33.87	34.44	32.61	32.99
6296	NASDAQ	PLCE	Mon, Sep 26, 2022	33.71	35.29	32.87	33.44
6295	NASDAQ	PLCE	Fri, Sep 23, 2022	34.06	35.40	33.70	34.01
6294	NASDAQ	PLCE	Thu, Sep 22, 2022	36.09	36.42	35.04	35.12
6293	NASDAQ	PLCE	Wed, Sep 21, 2022	37.05	38.21	36.34	36.39
6292	NASDAQ	PLCE	Tue, Sep 20, 2022	36.57	37.47	35.84	36.77
6291	NASDAQ	PLCE	Mon, Sep 19, 2022	35.94	37.21	35.36	37.09
6290	NASDAQ	PLCE	Fri, Sep 16, 2022	34.66	36.69	34.11	36.33
6289	NASDAQ	PLCE	Thu, Sep 15, 2022	33.43	36.93	33.43	35.21
6288	NASDAQ	PLCE	Wed, Sep 14, 2022	35.09	35.36	32.81	33.72
6287	NASDAQ	PLCE	Tue, Sep 13, 2022	39.14	39.14	34.91	35.17
6286	NASDAQ	PLCE	Mon, Sep 12, 2022	41.36	42.79	40.46	40.60
6285	NASDAQ	PLCE	Fri, Sep 9, 2022	41.42	42.79	40.37	40.95
6284	NASDAQ	PLCE	Thu, Sep 8, 2022	42.36	43.10	41.62	41.90
6283	NASDAQ	PLCE	Wed, Sep 7, 2022	41.18	43.97	41.18	43.24
6282	NASDAQ	PLCE	Tue, Sep 6, 2022	42.48	43.38	41.35	41.47
6281	NASDAQ	PLCE	Fri, Sep 2, 2022	42.61	42.90	41.01	42.18
6280	NASDAQ	PLCE	Thu, Sep 1, 2022	41.25	42.14	40.41	41.76
6279	NASDAQ	PLCE	Wed, Aug 31, 2022	43.41	43.41	41.29	42.18
6278	NASDAQ	PLCE	Tue, Aug 30, 2022	42.81	43.54	41.94	43.29
6277	NASDAQ	PLCE	Mon, Aug 29, 2022	43.77	44.09	42.29	42.51
6276	NASDAQ	PLCE	Fri, Aug 26, 2022	45.50	46.17	43.78	44.33
6275	NASDAQ	PLCE	Thu, Aug 25, 2022	43.59	46.83	43.59	45.52
6274	NASDAQ	PLCE	Wed, Aug 24, 2022	44.34	44.57	43.30	43.68
6273	NASDAQ	PLCE	Tue, Aug 23, 2022	44.40	45.84	44.30	44.63
6272	NASDAQ	PLCE	Mon, Aug 22, 2022	46.23	46.38	44.11	44.31
6271	NASDAQ	PLCE	Fri, Aug 19, 2022	48.81	49.45	46.85	47.31
6270	NASDAQ	PLCE	Thu, Aug 18, 2022	48.10	51.23	47.31	50.16
6269	NASDAQ	PLCE	Wed, Aug 17, 2022	50.92	51.48	46.08	48.93
6268	NASDAQ	PLCE	Tue, Aug 16, 2022	49.66	57.00	49.66	54.95
6267	NASDAQ	PLCE	Mon, Aug 15, 2022	49.15	50.50	48.55	49.93
6266	NASDAQ	PLCE	Fri, Aug 12, 2022	49.05	49.48	47.73	49.25
6265	NASDAQ	PLCE	Thu, Aug 11, 2022	48.57	50.78	48.05	48.84
6264	NASDAQ	PLCE	Wed, Aug 10, 2022	48.42	49.27	47.30	47.68
6263	NASDAQ	PLCE	Tue, Aug 9, 2022	48.90	48.90	45.93	46.62
6262	NASDAQ	PLCE	Mon, Aug 8, 2022	47.79	51.74	47.79	49.74
6261	NASDAQ	PLCE	Fri, Aug 5, 2022	46.82	48.74	46.38	46.85
6260	NASDAQ	PLCE	Thu, Aug 4, 2022	47.50	48.31	46.03	47.82
6259	NASDAQ	PLCE	Wed, Aug 3, 2022	46.11	48.18	45.13	48.09
6258	NASDAQ	PLCE	Tue, Aug 2, 2022	45.20	46.60	44.07	45.90
6257	NASDAQ	PLCE	Mon, Aug 1, 2022	43.20	46.55	41.66	45.90
6256	NASDAQ	PLCE	Fri, Jul 29, 2022	42.88	43.40	41.64	43.34
6255	NASDAQ	PLCE	Thu, Jul 28, 2022	41.19	42.44	39.58	42.37
6254	NASDAQ	PLCE	Wed, Jul 27, 2022	40.84	41.52	38.75	41.12
6253	NASDAQ	PLCE	Tue, Jul 26, 2022	41.88	41.95	39.74	39.87
6252	NASDAQ	PLCE	Mon, Jul 25, 2022	45.07	45.44	43.29	44.04
6251	NASDAQ	PLCE	Fri, Jul 22, 2022	44.69	46.42	43.08	44.54
6250	NASDAQ	PLCE	Thu, Jul 21, 2022	45.02	45.10	43.27	44.43
6249	NASDAQ	PLCE	Wed, Jul 20, 2022	44.19	45.26	42.83	45.16
6248	NASDAQ	PLCE	Tue, Jul 19, 2022	42.67	45.39	42.67	44.53
6247	NASDAQ	PLCE	Mon, Jul 18, 2022	41.05	43.30	41.05	42.00
6246	NASDAQ	PLCE	Fri, Jul 15, 2022	41.69	41.99	40.00	40.75
6245	NASDAQ	PLCE	Thu, Jul 14, 2022	39.84	40.32	38.92	40.24
6244	NASDAQ	PLCE	Wed, Jul 13, 2022	40.54	41.20	39.99	40.61
6243	NASDAQ	PLCE	Tue, Jul 12, 2022	40.80	41.77	40.36	40.99
6242	NASDAQ	PLCE	Mon, Jul 11, 2022	42.28	42.28	40.64	41.12
6241	NASDAQ	PLCE	Fri, Jul 8, 2022	41.79	42.61	40.82	42.12
6240	NASDAQ	PLCE	Thu, Jul 7, 2022	39.94	42.09	38.94	41.77
6239	NASDAQ	PLCE	Wed, Jul 6, 2022	40.20	41.07	38.58	39.49
6238	NASDAQ	PLCE	Tue, Jul 5, 2022	37.56	40.67	37.10	40.57
6237	NASDAQ	PLCE	Fri, Jul 1, 2022	38.52	39.64	37.57	38.35
6236	NASDAQ	PLCE	Thu, Jun 30, 2022	38.61	39.54	37.32	38.92
6235	NASDAQ	PLCE	Wed, Jun 29, 2022	40.79	40.79	38.22	38.56
6234	NASDAQ	PLCE	Tue, Jun 28, 2022	43.33	44.73	40.83	40.86
6233	NASDAQ	PLCE	Mon, Jun 27, 2022	44.34	44.47	42.56	43.05
6232	NASDAQ	PLCE	Fri, Jun 24, 2022	42.48	44.90	42.48	43.89
6231	NASDAQ	PLCE	Thu, Jun 23, 2022	42.34	42.86	41.01	42.42
6230	NASDAQ	PLCE	Wed, Jun 22, 2022	43.72	45.17	42.30	42.41
6229	NASDAQ	PLCE	Tue, Jun 21, 2022	45.17	46.06	43.87	44.74
6228	NASDAQ	PLCE	Fri, Jun 17, 2022	42.98	44.50	42.73	44.06
6227	NASDAQ	PLCE	Thu, Jun 16, 2022	43.74	43.87	42.00	42.57
6226	NASDAQ	PLCE	Wed, Jun 15, 2022	45.30	46.05	44.50	45.01
6225	NASDAQ	PLCE	Tue, Jun 14, 2022	44.37	45.74	43.81	44.41
6224	NASDAQ	PLCE	Mon, Jun 13, 2022	42.53	43.76	42.03	43.62
6223	NASDAQ	PLCE	Fri, Jun 10, 2022	44.12	45.24	43.59	44.28
6222	NASDAQ	PLCE	Thu, Jun 9, 2022	46.19	46.90	45.14	45.43
6221	NASDAQ	PLCE	Wed, Jun 8, 2022	46.38	47.48	44.84	46.55
6220	NASDAQ	PLCE	Tue, Jun 7, 2022	45.87	47.72	43.96	46.41
6219	NASDAQ	PLCE	Mon, Jun 6, 2022	45.47	46.33	43.76	46.30
6218	NASDAQ	PLCE	Fri, Jun 3, 2022	45.68	46.86	45.02	45.31
6217	NASDAQ	PLCE	Thu, Jun 2, 2022	45.72	47.42	45.72	46.34
6216	NASDAQ	PLCE	Wed, Jun 1, 2022	48.50	49.22	45.54	46.01
6215	NASDAQ	PLCE	Tue, May 31, 2022	46.95	48.24	46.29	47.48
6214	NASDAQ	PLCE	Fri, May 27, 2022	45.34	49.57	45.34	47.92
6213	NASDAQ	PLCE	Thu, May 26, 2022	46.60	49.31	46.60	47.12
6212	NASDAQ	PLCE	Wed, May 25, 2022	40.07	47.68	40.07	46.15
6211	NASDAQ	PLCE	Tue, May 24, 2022	41.82	41.84	36.97	40.47
6210	NASDAQ	PLCE	Mon, May 23, 2022	43.26	44.68	41.47	43.95
6209	NASDAQ	PLCE	Fri, May 20, 2022	47.52	47.52	43.25	45.65
6208	NASDAQ	PLCE	Thu, May 19, 2022	42.76	48.78	42.76	47.74
6207	NASDAQ	PLCE	Wed, May 18, 2022	46.14	46.32	42.70	43.22
6206	NASDAQ	PLCE	Tue, May 17, 2022	47.44	50.21	46.27	48.25
6205	NASDAQ	PLCE	Mon, May 16, 2022	46.65	47.98	44.60	46.95
6204	NASDAQ	PLCE	Fri, May 13, 2022	47.37	49.46	46.62	46.99
6203	NASDAQ	PLCE	Thu, May 12, 2022	45.23	48.19	43.26	46.64
6202	NASDAQ	PLCE	Wed, May 11, 2022	47.31	48.79	45.06	45.37
6201	NASDAQ	PLCE	Tue, May 10, 2022	49.13	49.23	45.63	47.26
6200	NASDAQ	PLCE	Mon, May 9, 2022	47.13	48.80	46.63	48.10
6199	NASDAQ	PLCE	Fri, May 6, 2022	48.00	48.74	46.06	48.24
6198	NASDAQ	PLCE	Thu, May 5, 2022	50.01	50.28	47.06	48.59
6197	NASDAQ	PLCE	Wed, May 4, 2022	49.23	51.54	47.46	51.38
6196	NASDAQ	PLCE	Tue, May 3, 2022	50.84	51.41	48.70	49.07
6195	NASDAQ	PLCE	Mon, May 2, 2022	46.42	51.07	46.09	50.85
6194	NASDAQ	PLCE	Fri, Apr 29, 2022	46.35	47.47	45.91	46.33
6193	NASDAQ	PLCE	Thu, Apr 28, 2022	47.26	48.25	45.42	47.29
6192	NASDAQ	PLCE	Wed, Apr 27, 2022	46.18	48.02	45.27	46.40
6191	NASDAQ	PLCE	Tue, Apr 26, 2022	47.69	49.05	45.30	45.58
6190	NASDAQ	PLCE	Mon, Apr 25, 2022	48.01	49.75	47.48	48.70
6189	NASDAQ	PLCE	Fri, Apr 22, 2022	51.15	52.00	47.90	48.53
6188	NASDAQ	PLCE	Thu, Apr 21, 2022	54.24	54.80	51.52	52.41
6187	NASDAQ	PLCE	Wed, Apr 20, 2022	54.87	55.28	52.00	52.92
6186	NASDAQ	PLCE	Tue, Apr 19, 2022	52.14	54.71	52.14	54.56
6185	NASDAQ	PLCE	Mon, Apr 18, 2022	51.36	52.92	50.58	51.95
6184	NASDAQ	PLCE	Thu, Apr 14, 2022	53.46	54.62	51.60	51.70
6183	NASDAQ	PLCE	Wed, Apr 13, 2022	51.34	54.39	51.34	53.75
6182	NASDAQ	PLCE	Tue, Apr 12, 2022	52.68	54.97	51.09	51.44
6181	NASDAQ	PLCE	Mon, Apr 11, 2022	50.10	53.77	49.54	51.91
6180	NASDAQ	PLCE	Fri, Apr 8, 2022	50.86	51.67	49.31	49.87
6179	NASDAQ	PLCE	Thu, Apr 7, 2022	50.58	50.93	47.38	50.69
6178	NASDAQ	PLCE	Wed, Apr 6, 2022	50.88	51.00	48.20	50.70
6177	NASDAQ	PLCE	Tue, Apr 5, 2022	51.92	52.29	50.03	51.24
6176	NASDAQ	PLCE	Mon, Apr 4, 2022	50.00	51.83	49.47	51.79
6175	NASDAQ	PLCE	Fri, Apr 1, 2022	49.50	50.86	48.75	49.85
6174	NASDAQ	PLCE	Thu, Mar 31, 2022	49.90	50.14	48.00	49.30
6173	NASDAQ	PLCE	Wed, Mar 30, 2022	53.46	53.99	49.35	49.57
6172	NASDAQ	PLCE	Tue, Mar 29, 2022	51.59	54.36	51.21	54.14
6171	NASDAQ	PLCE	Mon, Mar 28, 2022	50.18	51.08	48.49	50.97
6170	NASDAQ	PLCE	Fri, Mar 25, 2022	52.06	52.27	49.99	50.18
6169	NASDAQ	PLCE	Thu, Mar 24, 2022	51.35	51.78	49.49	50.79
6168	NASDAQ	PLCE	Wed, Mar 23, 2022	50.33	50.47	48.32	48.41
6167	NASDAQ	PLCE	Tue, Mar 22, 2022	51.94	52.86	51.07	51.13
6166	NASDAQ	PLCE	Mon, Mar 21, 2022	54.46	54.46	49.67	51.01
6165	NASDAQ	PLCE	Fri, Mar 18, 2022	53.81	54.46	52.58	53.62
6164	NASDAQ	PLCE	Thu, Mar 17, 2022	54.24	55.27	52.59	54.36
6163	NASDAQ	PLCE	Wed, Mar 16, 2022	53.02	56.69	52.33	55.05
6162	NASDAQ	PLCE	Tue, Mar 15, 2022	51.82	54.75	51.51	51.94
6161	NASDAQ	PLCE	Mon, Mar 14, 2022	52.26	53.11	51.21	51.54
6160	NASDAQ	PLCE	Fri, Mar 11, 2022	54.79	55.15	51.33	51.53
6159	NASDAQ	PLCE	Thu, Mar 10, 2022	55.33	56.43	51.82	54.31
6158	NASDAQ	PLCE	Wed, Mar 9, 2022	58.87	61.54	55.49	55.65
6157	NASDAQ	PLCE	Tue, Mar 8, 2022	52.87	60.38	52.58	58.00
6156	NASDAQ	PLCE	Mon, Mar 7, 2022	57.01	58.76	52.65	52.65
6155	NASDAQ	PLCE	Fri, Mar 4, 2022	60.39	60.49	55.65	56.14
6154	NASDAQ	PLCE	Thu, Mar 3, 2022	63.56	63.56	59.70	60.69
6153	NASDAQ	PLCE	Wed, Mar 2, 2022	59.73	65.41	59.04	63.91
6152	NASDAQ	PLCE	Tue, Mar 1, 2022	62.56	63.05	57.64	58.90
6151	NASDAQ	PLCE	Mon, Feb 28, 2022	61.88	64.89	61.51	62.96
6150	NASDAQ	PLCE	Fri, Feb 25, 2022	61.20	64.58	59.94	63.69
6149	NASDAQ	PLCE	Thu, Feb 24, 2022	54.96	61.11	54.71	60.77
6148	NASDAQ	PLCE	Wed, Feb 23, 2022	62.05	62.05	57.43	57.63
6147	NASDAQ	PLCE	Tue, Feb 22, 2022	63.39	65.17	60.61	61.46
6146	NASDAQ	PLCE	Fri, Feb 18, 2022	65.70	66.71	64.00	64.69
6145	NASDAQ	PLCE	Thu, Feb 17, 2022	68.01	69.50	65.46	66.20
6144	NASDAQ	PLCE	Wed, Feb 16, 2022	69.93	70.62	67.96	69.48
6143	NASDAQ	PLCE	Tue, Feb 15, 2022	67.55	70.70	67.55	70.55
6142	NASDAQ	PLCE	Mon, Feb 14, 2022	68.22	69.27	65.46	66.22
6141	NASDAQ	PLCE	Fri, Feb 11, 2022	70.20	71.37	66.84	67.41
6140	NASDAQ	PLCE	Thu, Feb 10, 2022	69.88	74.10	69.88	70.50
6139	NASDAQ	PLCE	Wed, Feb 9, 2022	72.24	73.48	71.00	71.14
6138	NASDAQ	PLCE	Tue, Feb 8, 2022	68.69	72.75	68.64	71.67
6137	NASDAQ	PLCE	Mon, Feb 7, 2022	66.91	69.87	66.86	69.20
6136	NASDAQ	PLCE	Fri, Feb 4, 2022	67.45	67.55	64.28	66.15
6135	NASDAQ	PLCE	Thu, Feb 3, 2022	69.86	71.14	67.00	67.20
6134	NASDAQ	PLCE	Wed, Feb 2, 2022	73.89	73.89	69.10	70.31
6133	NASDAQ	PLCE	Tue, Feb 1, 2022	71.50	73.37	70.42	73.13
6132	NASDAQ	PLCE	Mon, Jan 31, 2022	69.47	72.21	68.81	70.75
6131	NASDAQ	PLCE	Fri, Jan 28, 2022	69.48	71.57	67.56	70.44
6130	NASDAQ	PLCE	Thu, Jan 27, 2022	72.57	74.89	69.76	70.15
6129	NASDAQ	PLCE	Wed, Jan 26, 2022	73.93	75.66	70.17	70.88
6128	NASDAQ	PLCE	Tue, Jan 25, 2022	67.64	74.25	66.88	72.87
6127	NASDAQ	PLCE	Mon, Jan 24, 2022	61.48	69.60	60.47	69.24
6126	NASDAQ	PLCE	Fri, Jan 21, 2022	62.04	65.06	60.55	63.09
6125	NASDAQ	PLCE	Thu, Jan 20, 2022	68.46	70.33	63.89	64.14
6124	NASDAQ	PLCE	Wed, Jan 19, 2022	69.34	71.25	68.18	68.30
6123	NASDAQ	PLCE	Tue, Jan 18, 2022	72.87	73.00	69.05	69.37
6122	NASDAQ	PLCE	Fri, Jan 14, 2022	73.65	73.78	70.85	73.55
6121	NASDAQ	PLCE	Thu, Jan 13, 2022	73.83	76.50	73.01	74.13
6120	NASDAQ	PLCE	Wed, Jan 12, 2022	74.08	75.68	72.16	72.72
6119	NASDAQ	PLCE	Tue, Jan 11, 2022	72.03	73.99	70.23	73.73
6118	NASDAQ	PLCE	Mon, Jan 10, 2022	72.09	72.50	67.13	71.35
6117	NASDAQ	PLCE	Fri, Jan 7, 2022	73.49	74.85	71.50	72.22
6116	NASDAQ	PLCE	Thu, Jan 6, 2022	77.38	77.97	73.14	75.36
6115	NASDAQ	PLCE	Wed, Jan 5, 2022	81.57	82.43	75.49	75.94
6114	NASDAQ	PLCE	Tue, Jan 4, 2022	79.48	82.17	78.87	81.82
6113	NASDAQ	PLCE	Mon, Jan 3, 2022	79.13	83.77	79.13	79.66
6112	NASDAQ	PLCE	Fri, Dec 31, 2021	80.53	82.01	77.45	79.29
6111	NASDAQ	PLCE	Thu, Dec 30, 2021	80.37	83.26	80.37	81.23
6110	NASDAQ	PLCE	Wed, Dec 29, 2021	79.49	81.68	79.16	81.20
6109	NASDAQ	PLCE	Tue, Dec 28, 2021	78.00	81.04	77.89	79.28
6108	NASDAQ	PLCE	Mon, Dec 27, 2021	76.84	79.90	76.84	78.54
6107	NASDAQ	PLCE	Thu, Dec 23, 2021	75.71	77.55	73.96	76.72
6106	NASDAQ	PLCE	Wed, Dec 22, 2021	76.26	77.29	74.38	75.59
6105	NASDAQ	PLCE	Tue, Dec 21, 2021	74.18	77.97	73.38	76.71
6104	NASDAQ	PLCE	Mon, Dec 20, 2021	74.70	74.71	70.25	71.94
6103	NASDAQ	PLCE	Fri, Dec 17, 2021	78.06	78.06	73.03	76.32
6102	NASDAQ	PLCE	Thu, Dec 16, 2021	83.97	84.14	76.92	77.82
6101	NASDAQ	PLCE	Wed, Dec 15, 2021	81.75	83.53	79.61	82.52
6100	NASDAQ	PLCE	Tue, Dec 14, 2021	81.38	84.15	80.72	81.54
6099	NASDAQ	PLCE	Mon, Dec 13, 2021	88.51	88.51	81.25	81.50
6098	NASDAQ	PLCE	Fri, Dec 10, 2021	90.31	90.60	85.22	88.65
6097	NASDAQ	PLCE	Thu, Dec 9, 2021	91.01	94.66	88.77	89.01
6096	NASDAQ	PLCE	Wed, Dec 8, 2021	91.89	93.98	90.90	91.98
6095	NASDAQ	PLCE	Tue, Dec 7, 2021	91.35	94.75	91.07	91.95
6094	NASDAQ	PLCE	Mon, Dec 6, 2021	88.16	91.04	86.42	90.20
6093	NASDAQ	PLCE	Fri, Dec 3, 2021	85.91	87.73	84.28	87.46
6092	NASDAQ	PLCE	Thu, Dec 2, 2021	85.59	86.98	82.65	86.17
6091	NASDAQ	PLCE	Wed, Dec 1, 2021	88.00	91.00	83.97	84.94
6090	NASDAQ	PLCE	Tue, Nov 30, 2021	88.24	89.15	82.95	86.53
6089	NASDAQ	PLCE	Mon, Nov 29, 2021	95.19	95.49	88.58	89.23
6088	NASDAQ	PLCE	Fri, Nov 26, 2021	92.23	94.18	88.81	93.99
6087	NASDAQ	PLCE	Wed, Nov 24, 2021	99.94	101.55	95.50	96.24
6086	NASDAQ	PLCE	Tue, Nov 23, 2021	101.68	103.13	95.87	102.33
6085	NASDAQ	PLCE	Mon, Nov 22, 2021	105.28	108.13	102.40	103.82
6084	NASDAQ	PLCE	Fri, Nov 19, 2021	110.74	113.47	102.31	103.10
6083	NASDAQ	PLCE	Thu, Nov 18, 2021	108.00	113.50	99.78	111.41
6082	NASDAQ	PLCE	Wed, Nov 17, 2021	108.59	110.24	103.32	104.55
6081	NASDAQ	PLCE	Tue, Nov 16, 2021	104.95	108.90	102.51	108.62
6080	NASDAQ	PLCE	Mon, Nov 15, 2021	103.00	107.39	103.00	105.08
6079	NASDAQ	PLCE	Fri, Nov 12, 2021	97.93	102.59	96.88	102.42
6078	NASDAQ	PLCE	Thu, Nov 11, 2021	96.85	99.46	95.73	96.86
6077	NASDAQ	PLCE	Wed, Nov 10, 2021	98.91	99.57	95.41	95.94
6076	NASDAQ	PLCE	Tue, Nov 9, 2021	96.38	99.86	95.94	99.34
6075	NASDAQ	PLCE	Mon, Nov 8, 2021	100.93	101.41	95.24	95.94
6074	NASDAQ	PLCE	Fri, Nov 5, 2021	101.00	105.44	98.93	99.48
6073	NASDAQ	PLCE	Thu, Nov 4, 2021	98.03	101.54	97.88	100.00
6072	NASDAQ	PLCE	Wed, Nov 3, 2021	91.93	99.76	91.65	98.29
6071	NASDAQ	PLCE	Tue, Nov 2, 2021	85.85	91.15	84.79	91.06
6070	NASDAQ	PLCE	Mon, Nov 1, 2021	83.23	86.01	83.23	85.63
6069	NASDAQ	PLCE	Fri, Oct 29, 2021	83.25	83.95	80.74	82.89
6068	NASDAQ	PLCE	Thu, Oct 28, 2021	83.99	85.91	83.51	83.96
6067	NASDAQ	PLCE	Wed, Oct 27, 2021	83.60	84.96	81.43	83.11
6066	NASDAQ	PLCE	Tue, Oct 26, 2021	86.11	87.30	83.58	83.61
6065	NASDAQ	PLCE	Mon, Oct 25, 2021	83.78	86.55	83.15	85.98
6064	NASDAQ	PLCE	Fri, Oct 22, 2021	81.71	84.29	80.36	83.50
6063	NASDAQ	PLCE	Thu, Oct 21, 2021	81.42	84.70	81.42	82.51
6062	NASDAQ	PLCE	Wed, Oct 20, 2021	81.51	83.73	81.10	81.42
6061	NASDAQ	PLCE	Tue, Oct 19, 2021	82.91	83.04	80.52	81.65
6060	NASDAQ	PLCE	Mon, Oct 18, 2021	80.60	83.46	79.20	82.63
6059	NASDAQ	PLCE	Fri, Oct 15, 2021	84.92	85.45	81.30	81.32
6058	NASDAQ	PLCE	Thu, Oct 14, 2021	84.13	84.70	82.52	82.74
6057	NASDAQ	PLCE	Wed, Oct 13, 2021	81.93	83.99	81.20	83.10
6056	NASDAQ	PLCE	Tue, Oct 12, 2021	83.00	83.49	81.69	82.25
6055	NASDAQ	PLCE	Mon, Oct 11, 2021	88.40	89.84	82.93	83.00
6054	NASDAQ	PLCE	Fri, Oct 8, 2021	87.61	89.00	86.05	88.48
6053	NASDAQ	PLCE	Thu, Oct 7, 2021	84.00	87.39	83.40	87.00
6052	NASDAQ	PLCE	Wed, Oct 6, 2021	80.97	83.79	79.35	81.40
6051	NASDAQ	PLCE	Tue, Oct 5, 2021	82.93	84.74	81.36	81.95
6050	NASDAQ	PLCE	Mon, Oct 4, 2021	81.60	84.26	80.75	82.43
6049	NASDAQ	PLCE	Fri, Oct 1, 2021	76.06	82.21	73.68	81.31
6048	NASDAQ	PLCE	Thu, Sep 30, 2021	84.13	84.13	75.04	75.26
6047	NASDAQ	PLCE	Wed, Sep 29, 2021	85.43	86.50	83.91	84.86
6046	NASDAQ	PLCE	Tue, Sep 28, 2021	84.32	86.11	83.38	84.42
6045	NASDAQ	PLCE	Mon, Sep 27, 2021	83.35	87.13	83.35	85.44
6044	NASDAQ	PLCE	Fri, Sep 24, 2021	85.45	86.17	83.03	83.18
6043	NASDAQ	PLCE	Thu, Sep 23, 2021	85.04	87.26	83.92	86.89
6042	NASDAQ	PLCE	Wed, Sep 22, 2021	83.13	85.18	81.97	83.92
6041	NASDAQ	PLCE	Tue, Sep 21, 2021	84.57	85.74	81.45	82.09
6040	NASDAQ	PLCE	Mon, Sep 20, 2021	80.25	85.24	78.64	83.83
6039	NASDAQ	PLCE	Fri, Sep 17, 2021	84.34	86.38	82.17	83.16
6038	NASDAQ	PLCE	Thu, Sep 16, 2021	81.54	84.94	81.54	83.61
6037	NASDAQ	PLCE	Wed, Sep 15, 2021	78.13	81.44	77.33	81.27
6036	NASDAQ	PLCE	Tue, Sep 14, 2021	77.42	79.16	76.29	78.73
6035	NASDAQ	PLCE	Mon, Sep 13, 2021	80.24	80.73	77.61	77.87
6034	NASDAQ	PLCE	Fri, Sep 10, 2021	82.76	83.86	79.96	80.04
6033	NASDAQ	PLCE	Thu, Sep 9, 2021	81.01	83.14	79.58	82.57
6032	NASDAQ	PLCE	Wed, Sep 8, 2021	84.07	84.31	80.04	81.33
6031	NASDAQ	PLCE	Tue, Sep 7, 2021	85.14	86.88	84.50	84.54
6030	NASDAQ	PLCE	Fri, Sep 3, 2021	88.00	88.13	83.54	84.69
6029	NASDAQ	PLCE	Thu, Sep 2, 2021	88.44	89.49	86.82	88.29
6028	NASDAQ	PLCE	Wed, Sep 1, 2021	87.30	88.43	84.35	88.26
6027	NASDAQ	PLCE	Tue, Aug 31, 2021	86.86	87.95	83.59	86.84
6026	NASDAQ	PLCE	Mon, Aug 30, 2021	90.50	90.59	86.00	87.15
6025	NASDAQ	PLCE	Fri, Aug 27, 2021	90.50	92.80	89.37	90.50
6024	NASDAQ	PLCE	Thu, Aug 26, 2021	96.28	96.28	88.07	89.41
6023	NASDAQ	PLCE	Wed, Aug 25, 2021	102.45	102.45	96.84	97.08
6022	NASDAQ	PLCE	Tue, Aug 24, 2021	98.55	104.97	98.55	102.91
6021	NASDAQ	PLCE	Mon, Aug 23, 2021	100.80	102.03	98.10	98.37
6020	NASDAQ	PLCE	Fri, Aug 20, 2021	95.62	100.87	95.15	99.61
6019	NASDAQ	PLCE	Thu, Aug 19, 2021	94.07	101.11	92.54	95.62
6018	NASDAQ	PLCE	Wed, Aug 18, 2021	98.00	102.50	91.28	94.00
6017	NASDAQ	PLCE	Tue, Aug 17, 2021	102.75	105.95	96.78	100.58
6016	NASDAQ	PLCE	Mon, Aug 16, 2021	106.98	107.33	103.22	104.45
6015	NASDAQ	PLCE	Fri, Aug 13, 2021	104.56	106.15	102.32	102.75
6014	NASDAQ	PLCE	Thu, Aug 12, 2021	102.99	105.98	101.58	104.90
6013	NASDAQ	PLCE	Wed, Aug 11, 2021	97.95	102.09	95.44	101.79
6012	NASDAQ	PLCE	Tue, Aug 10, 2021	90.89	97.94	90.34	97.70
6011	NASDAQ	PLCE	Mon, Aug 9, 2021	89.69	91.19	87.56	90.77
6010	NASDAQ	PLCE	Fri, Aug 6, 2021	88.13	90.76	87.32	90.45
6009	NASDAQ	PLCE	Thu, Aug 5, 2021	82.64	87.46	82.64	87.20
6008	NASDAQ	PLCE	Wed, Aug 4, 2021	85.88	87.27	82.27	82.55
6007	NASDAQ	PLCE	Tue, Aug 3, 2021	87.50	87.86	82.07	87.35
6006	NASDAQ	PLCE	Mon, Aug 2, 2021	85.10	87.68	84.38	86.81
6005	NASDAQ	PLCE	Fri, Jul 30, 2021	83.82	89.85	83.67	84.33
6004	NASDAQ	PLCE	Thu, Jul 29, 2021	83.54	84.55	82.41	84.39
6003	NASDAQ	PLCE	Wed, Jul 28, 2021	85.66	87.11	82.14	82.53
6002	NASDAQ	PLCE	Tue, Jul 27, 2021	86.30	87.19	83.79	85.34
6001	NASDAQ	PLCE	Mon, Jul 26, 2021	87.31	89.00	85.36	87.27
6000	NASDAQ	PLCE	Fri, Jul 23, 2021	85.46	87.00	84.59	86.45
5999	NASDAQ	PLCE	Thu, Jul 22, 2021	86.76	87.36	83.00	85.05
5998	NASDAQ	PLCE	Wed, Jul 21, 2021	83.28	87.79	83.07	87.22
5997	NASDAQ	PLCE	Tue, Jul 20, 2021	79.00	82.92	77.47	82.05
5996	NASDAQ	PLCE	Mon, Jul 19, 2021	81.30	83.22	77.52	79.16
5995	NASDAQ	PLCE	Fri, Jul 16, 2021	87.16	88.05	82.75	84.17
5994	NASDAQ	PLCE	Thu, Jul 15, 2021	89.68	89.68	85.05	85.91
5993	NASDAQ	PLCE	Wed, Jul 14, 2021	95.71	96.71	90.05	90.09
5992	NASDAQ	PLCE	Tue, Jul 13, 2021	96.51	96.98	93.61	95.06
5991	NASDAQ	PLCE	Mon, Jul 12, 2021	93.55	98.09	93.15	97.50
5990	NASDAQ	PLCE	Fri, Jul 9, 2021	90.58	94.54	90.10	94.54
5989	NASDAQ	PLCE	Thu, Jul 8, 2021	88.03	89.67	85.23	88.60
5988	NASDAQ	PLCE	Wed, Jul 7, 2021	95.06	95.30	90.24	90.79
5987	NASDAQ	PLCE	Tue, Jul 6, 2021	93.26	95.44	90.89	95.09
5986	NASDAQ	PLCE	Fri, Jul 2, 2021	93.55	94.62	92.01	93.04
5985	NASDAQ	PLCE	Thu, Jul 1, 2021	94.35	94.79	91.58	93.10
5984	NASDAQ	PLCE	Wed, Jun 30, 2021	92.95	95.47	92.50	93.06
5983	NASDAQ	PLCE	Tue, Jun 29, 2021	94.42	96.10	92.87	93.78
5982	NASDAQ	PLCE	Mon, Jun 28, 2021	99.35	99.98	93.00	93.84
5981	NASDAQ	PLCE	Fri, Jun 25, 2021	95.56	101.19	95.56	99.33
5980	NASDAQ	PLCE	Thu, Jun 24, 2021	92.97	96.00	90.77	95.57
5979	NASDAQ	PLCE	Wed, Jun 23, 2021	91.61	93.15	90.39	91.97
5978	NASDAQ	PLCE	Tue, Jun 22, 2021	88.97	92.01	86.98	91.18
5977	NASDAQ	PLCE	Mon, Jun 21, 2021	88.16	90.34	87.38	90.00
5976	NASDAQ	PLCE	Fri, Jun 18, 2021	90.26	91.65	86.48	86.83
5975	NASDAQ	PLCE	Thu, Jun 17, 2021	95.99	96.99	91.11	91.65
5974	NASDAQ	PLCE	Wed, Jun 16, 2021	93.76	95.90	91.13	95.86
5973	NASDAQ	PLCE	Tue, Jun 15, 2021	97.15	97.15	91.40	93.27
5972	NASDAQ	PLCE	Mon, Jun 14, 2021	96.85	98.04	94.89	95.97
5971	NASDAQ	PLCE	Fri, Jun 11, 2021	92.72	97.28	92.40	97.25
5970	NASDAQ	PLCE	Thu, Jun 10, 2021	98.90	100.99	91.82	92.16
5969	NASDAQ	PLCE	Wed, Jun 9, 2021	96.58	99.05	94.60	98.66
5968	NASDAQ	PLCE	Tue, Jun 8, 2021	95.57	97.43	93.67	96.41
5967	NASDAQ	PLCE	Mon, Jun 7, 2021	93.00	95.32	92.72	94.74
5966	NASDAQ	PLCE	Fri, Jun 4, 2021	94.42	95.00	89.01	92.67
5965	NASDAQ	PLCE	Thu, Jun 3, 2021	94.44	95.96	92.34	94.10
5964	NASDAQ	PLCE	Wed, Jun 2, 2021	95.22	96.15	92.91	95.68
5963	NASDAQ	PLCE	Tue, Jun 1, 2021	94.00	98.00	93.73	95.50
5962	NASDAQ	PLCE	Fri, May 28, 2021	98.72	98.84	92.70	92.99
5961	NASDAQ	PLCE	Thu, May 27, 2021	97.31	99.67	95.11	97.78
5960	NASDAQ	PLCE	Wed, May 26, 2021	94.37	97.65	94.37	97.17
5959	NASDAQ	PLCE	Tue, May 25, 2021	95.46	97.50	92.61	93.28
5958	NASDAQ	PLCE	Mon, May 24, 2021	93.23	96.28	91.38	95.30
5957	NASDAQ	PLCE	Fri, May 21, 2021	94.12	97.29	91.10	91.89
5956	NASDAQ	PLCE	Thu, May 20, 2021	100.54	103.33	88.05	92.94
5955	NASDAQ	PLCE	Wed, May 19, 2021	90.47	91.74	86.13	88.55
5954	NASDAQ	PLCE	Tue, May 18, 2021	93.18	97.13	90.55	91.86
5953	NASDAQ	PLCE	Mon, May 17, 2021	81.83	91.38	81.01	90.03
5952	NASDAQ	PLCE	Fri, May 14, 2021	72.90	78.50	72.90	77.64
5951	NASDAQ	PLCE	Thu, May 13, 2021	71.80	74.70	70.10	72.83
5950	NASDAQ	PLCE	Wed, May 12, 2021	76.62	77.60	71.09	71.44
5949	NASDAQ	PLCE	Tue, May 11, 2021	76.32	77.93	72.42	77.59
5948	NASDAQ	PLCE	Mon, May 10, 2021	81.00	82.85	77.83	77.85
5947	NASDAQ	PLCE	Fri, May 7, 2021	79.35	83.00	78.68	80.82
5946	NASDAQ	PLCE	Thu, May 6, 2021	78.23	80.00	77.24	79.24
5945	NASDAQ	PLCE	Wed, May 5, 2021	80.36	80.44	77.61	78.40
5944	NASDAQ	PLCE	Tue, May 4, 2021	79.93	79.93	76.07	79.01
5943	NASDAQ	PLCE	Mon, May 3, 2021	78.61	81.51	78.35	80.49
5942	NASDAQ	PLCE	Fri, Apr 30, 2021	81.41	84.23	77.46	78.35
5941	NASDAQ	PLCE	Thu, Apr 29, 2021	81.00	81.32	78.20	80.41
5940	NASDAQ	PLCE	Wed, Apr 28, 2021	77.39	80.31	76.38	80.25
5939	NASDAQ	PLCE	Tue, Apr 27, 2021	74.79	78.50	74.79	77.50
5938	NASDAQ	PLCE	Mon, Apr 26, 2021	75.79	76.71	73.65	74.78
5937	NASDAQ	PLCE	Fri, Apr 23, 2021	75.47	76.72	74.52	75.93
5936	NASDAQ	PLCE	Thu, Apr 22, 2021	74.54	76.54	74.09	74.92
5935	NASDAQ	PLCE	Wed, Apr 21, 2021	72.00	75.22	71.91	74.06
5934	NASDAQ	PLCE	Tue, Apr 20, 2021	74.54	75.50	70.97	72.32
5933	NASDAQ	PLCE	Mon, Apr 19, 2021	76.83	76.83	73.68	74.86
5932	NASDAQ	PLCE	Fri, Apr 16, 2021	77.72	79.21	76.61	76.84
5931	NASDAQ	PLCE	Thu, Apr 15, 2021	79.99	80.76	77.42	77.86
5930	NASDAQ	PLCE	Wed, Apr 14, 2021	77.06	80.65	76.56	78.85
5929	NASDAQ	PLCE	Tue, Apr 13, 2021	75.61	77.14	73.23	76.61
5928	NASDAQ	PLCE	Mon, Apr 12, 2021	72.51	76.58	72.51	75.94
5927	NASDAQ	PLCE	Fri, Apr 9, 2021	71.45	74.30	70.02	74.00
5926	NASDAQ	PLCE	Thu, Apr 8, 2021	70.63	72.73	69.00	71.95
5925	NASDAQ	PLCE	Wed, Apr 7, 2021	70.68	71.87	69.28	70.79
5924	NASDAQ	PLCE	Tue, Apr 6, 2021	69.03	70.88	68.29	69.98
5923	NASDAQ	PLCE	Mon, Apr 5, 2021	69.67	70.50	67.48	69.68
5922	NASDAQ	PLCE	Thu, Apr 1, 2021	69.53	70.00	67.00	68.89
5921	NASDAQ	PLCE	Wed, Mar 31, 2021	68.27	70.07	67.01	69.70
5920	NASDAQ	PLCE	Tue, Mar 30, 2021	66.82	69.00	66.29	68.52
5919	NASDAQ	PLCE	Mon, Mar 29, 2021	72.11	73.78	66.50	66.77
5918	NASDAQ	PLCE	Fri, Mar 26, 2021	74.39	74.40	70.80	72.95
5917	NASDAQ	PLCE	Thu, Mar 25, 2021	69.30	73.83	67.82	73.34
5916	NASDAQ	PLCE	Wed, Mar 24, 2021	74.51	75.00	69.84	70.17
5915	NASDAQ	PLCE	Tue, Mar 23, 2021	76.01	76.28	71.38	73.41
5914	NASDAQ	PLCE	Mon, Mar 22, 2021	79.51	79.51	74.85	76.64
5913	NASDAQ	PLCE	Fri, Mar 19, 2021	79.66	80.95	78.26	79.20
5912	NASDAQ	PLCE	Thu, Mar 18, 2021	79.75	82.96	77.76	79.44
5911	NASDAQ	PLCE	Wed, Mar 17, 2021	81.90	82.87	78.92	79.66
5910	NASDAQ	PLCE	Tue, Mar 16, 2021	81.34	83.57	80.39	82.36
5909	NASDAQ	PLCE	Mon, Mar 15, 2021	83.47	85.59	82.49	83.22
5908	NASDAQ	PLCE	Fri, Mar 12, 2021	80.02	84.15	80.02	83.66
5907	NASDAQ	PLCE	Thu, Mar 11, 2021	79.55	81.38	78.45	79.95
5906	NASDAQ	PLCE	Wed, Mar 10, 2021	83.26	83.46	77.01	78.45
5905	NASDAQ	PLCE	Tue, Mar 9, 2021	82.25	85.04	73.61	82.58
5904	NASDAQ	PLCE	Mon, Mar 8, 2021	76.66	82.74	76.66	80.19
5903	NASDAQ	PLCE	Fri, Mar 5, 2021	76.01	76.71	70.75	75.58
5902	NASDAQ	PLCE	Thu, Mar 4, 2021	73.45	75.74	70.07	74.48
5901	NASDAQ	PLCE	Wed, Mar 3, 2021	71.33	74.08	70.81	73.39
5900	NASDAQ	PLCE	Tue, Mar 2, 2021	73.81	74.70	70.84	71.17
5899	NASDAQ	PLCE	Mon, Mar 1, 2021	70.62	74.40	70.60	73.89
5898	NASDAQ	PLCE	Fri, Feb 26, 2021	70.69	71.31	67.19	69.25
5897	NASDAQ	PLCE	Thu, Feb 25, 2021	75.48	75.93	69.54	69.78
5896	NASDAQ	PLCE	Wed, Feb 24, 2021	72.25	75.21	70.72	75.12
5895	NASDAQ	PLCE	Tue, Feb 23, 2021	67.82	70.72	64.60	70.68
5894	NASDAQ	PLCE	Mon, Feb 22, 2021	68.34	70.84	68.00	69.04
5893	NASDAQ	PLCE	Fri, Feb 19, 2021	70.75	70.86	67.64	68.15
5892	NASDAQ	PLCE	Thu, Feb 18, 2021	69.00	70.71	67.52	70.12
5891	NASDAQ	PLCE	Wed, Feb 17, 2021	70.21	71.86	68.42	69.39
5890	NASDAQ	PLCE	Tue, Feb 16, 2021	71.30	72.14	68.40	70.32
5889	NASDAQ	PLCE	Fri, Feb 12, 2021	72.98	74.25	70.97	72.27
5888	NASDAQ	PLCE	Thu, Feb 11, 2021	77.54	78.71	75.54	76.26
5887	NASDAQ	PLCE	Wed, Feb 10, 2021	78.21	79.03	75.43	76.87
5886	NASDAQ	PLCE	Tue, Feb 9, 2021	77.61	78.60	76.10	77.51
5885	NASDAQ	PLCE	Mon, Feb 8, 2021	75.22	78.46	75.18	77.61
5884	NASDAQ	PLCE	Fri, Feb 5, 2021	74.10	74.64	72.18	74.60
5883	NASDAQ	PLCE	Thu, Feb 4, 2021	71.58	74.21	70.83	73.28
5882	NASDAQ	PLCE	Wed, Feb 3, 2021	70.52	71.43	69.39	70.86
5881	NASDAQ	PLCE	Tue, Feb 2, 2021	72.13	72.50	67.38	69.74
5880	NASDAQ	PLCE	Mon, Feb 1, 2021	74.30	76.10	68.88	70.10
5879	NASDAQ	PLCE	Fri, Jan 29, 2021	71.03	73.91	69.35	73.47
5878	NASDAQ	PLCE	Thu, Jan 28, 2021	72.87	74.31	68.82	71.03
5877	NASDAQ	PLCE	Wed, Jan 27, 2021	68.56	75.00	67.50	72.69
5876	NASDAQ	PLCE	Tue, Jan 26, 2021	72.20	72.99	66.46	69.74
5875	NASDAQ	PLCE	Mon, Jan 25, 2021	63.96	72.97	63.96	71.56
5874	NASDAQ	PLCE	Fri, Jan 22, 2021	63.71	64.53	61.27	64.41
5873	NASDAQ	PLCE	Thu, Jan 21, 2021	64.54	66.00	63.29	64.39
5872	NASDAQ	PLCE	Wed, Jan 20, 2021	62.29	64.43	62.29	63.91
5871	NASDAQ	PLCE	Tue, Jan 19, 2021	58.68	62.00	58.68	61.75
5870	NASDAQ	PLCE	Fri, Jan 15, 2021	58.33	58.70	55.78	57.27
5869	NASDAQ	PLCE	Thu, Jan 14, 2021	54.29	59.21	54.29	58.80
5868	NASDAQ	PLCE	Wed, Jan 13, 2021	53.18	55.25	51.66	54.07
5867	NASDAQ	PLCE	Tue, Jan 12, 2021	53.23	53.46	52.00	53.44
5866	NASDAQ	PLCE	Mon, Jan 11, 2021	52.13	54.64	51.54	52.53
5865	NASDAQ	PLCE	Fri, Jan 8, 2021	55.00	55.55	52.00	53.52
5864	NASDAQ	PLCE	Thu, Jan 7, 2021	57.40	58.34	53.45	54.57
5863	NASDAQ	PLCE	Wed, Jan 6, 2021	51.99	57.04	51.99	56.83
5862	NASDAQ	PLCE	Tue, Jan 5, 2021	48.60	50.77	48.00	50.66
5861	NASDAQ	PLCE	Mon, Jan 4, 2021	50.13	51.00	47.88	48.94
5860	NASDAQ	PLCE	Thu, Dec 31, 2020	49.66	50.68	48.98	50.10
5859	NASDAQ	PLCE	Wed, Dec 30, 2020	48.97	50.58	48.74	50.00
5858	NASDAQ	PLCE	Tue, Dec 29, 2020	50.28	50.54	48.01	48.97
5857	NASDAQ	PLCE	Mon, Dec 28, 2020	50.57	52.03	49.80	50.29
5856	NASDAQ	PLCE	Thu, Dec 24, 2020	50.83	52.17	49.50	49.72
5855	NASDAQ	PLCE	Wed, Dec 23, 2020	48.19	51.36	48.19	51.15
5854	NASDAQ	PLCE	Tue, Dec 22, 2020	48.46	48.52	46.47	48.00
5853	NASDAQ	PLCE	Mon, Dec 21, 2020	43.74	48.40	42.83	47.93
5852	NASDAQ	PLCE	Fri, Dec 18, 2020	46.16	47.43	44.78	45.21
5851	NASDAQ	PLCE	Thu, Dec 17, 2020	45.27	46.02	44.53	45.68
5850	NASDAQ	PLCE	Wed, Dec 16, 2020	46.19	46.67	43.62	45.13
5849	NASDAQ	PLCE	Tue, Dec 15, 2020	43.45	46.23	43.16	46.19
5848	NASDAQ	PLCE	Mon, Dec 14, 2020	44.78	45.29	42.54	43.00
5847	NASDAQ	PLCE	Fri, Dec 11, 2020	45.11	46.19	42.91	43.51
5846	NASDAQ	PLCE	Thu, Dec 10, 2020	44.01	46.35	44.00	45.85
5845	NASDAQ	PLCE	Wed, Dec 9, 2020	46.05	47.30	44.74	45.16
5844	NASDAQ	PLCE	Tue, Dec 8, 2020	46.09	47.07	45.44	45.61
5843	NASDAQ	PLCE	Mon, Dec 7, 2020	46.92	47.40	45.38	46.45
5842	NASDAQ	PLCE	Fri, Dec 4, 2020	46.36	47.45	45.01	47.32
5841	NASDAQ	PLCE	Thu, Dec 3, 2020	44.45	47.79	44.44	46.21
5840	NASDAQ	PLCE	Wed, Dec 2, 2020	41.27	45.17	40.57	44.59
5839	NASDAQ	PLCE	Tue, Dec 1, 2020	44.00	44.42	41.28	41.58
5838	NASDAQ	PLCE	Mon, Nov 30, 2020	45.85	45.85	42.36	42.98
5837	NASDAQ	PLCE	Fri, Nov 27, 2020	43.97	45.97	43.61	45.80
5836	NASDAQ	PLCE	Wed, Nov 25, 2020	44.39	44.53	42.15	43.97
5835	NASDAQ	PLCE	Tue, Nov 24, 2020	45.50	45.90	43.51	45.16
5834	NASDAQ	PLCE	Mon, Nov 23, 2020	40.73	45.58	40.34	43.96
5833	NASDAQ	PLCE	Fri, Nov 20, 2020	40.71	41.71	38.06	40.20
5832	NASDAQ	PLCE	Thu, Nov 19, 2020	38.78	41.76	38.50	40.36
5831	NASDAQ	PLCE	Wed, Nov 18, 2020	37.42	39.20	37.33	37.75
5830	NASDAQ	PLCE	Tue, Nov 17, 2020	33.00	37.69	33.00	36.84
5829	NASDAQ	PLCE	Mon, Nov 16, 2020	34.07	34.73	32.42	34.67
5828	NASDAQ	PLCE	Fri, Nov 13, 2020	30.35	32.36	30.08	32.27
5827	NASDAQ	PLCE	Thu, Nov 12, 2020	28.53	30.05	28.03	29.79
5826	NASDAQ	PLCE	Wed, Nov 11, 2020	31.00	31.00	28.60	28.89
5825	NASDAQ	PLCE	Tue, Nov 10, 2020	33.53	33.53	30.35	30.69
5824	NASDAQ	PLCE	Mon, Nov 9, 2020	31.67	34.26	30.00	33.10
5823	NASDAQ	PLCE	Fri, Nov 6, 2020	26.48	27.12	26.04	26.67
5822	NASDAQ	PLCE	Thu, Nov 5, 2020	25.88	27.41	25.87	26.73
5821	NASDAQ	PLCE	Wed, Nov 4, 2020	26.40	26.80	25.32	25.49
5820	NASDAQ	PLCE	Tue, Nov 3, 2020	25.74	27.18	25.74	27.12
5819	NASDAQ	PLCE	Mon, Nov 2, 2020	25.65	26.58	25.20	25.60
5818	NASDAQ	PLCE	Fri, Oct 30, 2020	25.36	25.90	24.59	25.27
5817	NASDAQ	PLCE	Thu, Oct 29, 2020	24.92	25.60	24.58	25.45
5816	NASDAQ	PLCE	Wed, Oct 28, 2020	24.90	26.16	24.82	25.04
5815	NASDAQ	PLCE	Tue, Oct 27, 2020	26.95	27.04	25.41	26.05
5814	NASDAQ	PLCE	Mon, Oct 26, 2020	26.89	27.99	26.20	26.96
5813	NASDAQ	PLCE	Fri, Oct 23, 2020	28.00	28.30	26.07	28.22
5812	NASDAQ	PLCE	Thu, Oct 22, 2020	25.67	27.77	25.57	27.68
5811	NASDAQ	PLCE	Wed, Oct 21, 2020	24.91	26.00	24.15	25.71
5810	NASDAQ	PLCE	Tue, Oct 20, 2020	24.97	25.46	24.44	24.73
5809	NASDAQ	PLCE	Mon, Oct 19, 2020	25.05	25.77	24.54	24.66
5808	NASDAQ	PLCE	Fri, Oct 16, 2020	27.50	27.65	24.80	24.92
5807	NASDAQ	PLCE	Thu, Oct 15, 2020	26.82	28.27	26.65	27.24
5806	NASDAQ	PLCE	Wed, Oct 14, 2020	27.49	28.17	26.48	27.46
5805	NASDAQ	PLCE	Tue, Oct 13, 2020	26.51	27.35	25.66	27.02
5804	NASDAQ	PLCE	Mon, Oct 12, 2020	28.39	28.95	27.00	27.00
5803	NASDAQ	PLCE	Fri, Oct 9, 2020	30.77	30.92	28.14	28.42
5802	NASDAQ	PLCE	Thu, Oct 8, 2020	31.49	32.55	30.45	30.49
5801	NASDAQ	PLCE	Wed, Oct 7, 2020	30.24	31.04	29.96	30.81
5800	NASDAQ	PLCE	Tue, Oct 6, 2020	30.49	30.75	28.96	29.04
5799	NASDAQ	PLCE	Mon, Oct 5, 2020	30.51	31.24	29.37	31.02
5798	NASDAQ	PLCE	Fri, Oct 2, 2020	28.34	30.36	27.94	30.11
5797	NASDAQ	PLCE	Thu, Oct 1, 2020	28.53	30.55	28.53	29.70
5796	NASDAQ	PLCE	Wed, Sep 30, 2020	27.72	28.83	27.39	28.35
5795	NASDAQ	PLCE	Tue, Sep 29, 2020	28.58	28.69	26.83	27.36
5794	NASDAQ	PLCE	Mon, Sep 28, 2020	28.15	29.43	27.66	28.78
5793	NASDAQ	PLCE	Fri, Sep 25, 2020	26.79	27.51	26.57	27.39
5792	NASDAQ	PLCE	Thu, Sep 24, 2020	26.64	27.40	25.71	26.91
5791	NASDAQ	PLCE	Wed, Sep 23, 2020	29.44	30.38	26.74	26.89
5790	NASDAQ	PLCE	Tue, Sep 22, 2020	29.67	30.70	28.95	29.10
5789	NASDAQ	PLCE	Mon, Sep 21, 2020	28.76	29.52	27.56	28.90
5788	NASDAQ	PLCE	Fri, Sep 18, 2020	29.75	30.74	29.11	30.18
5787	NASDAQ	PLCE	Thu, Sep 17, 2020	30.83	31.37	28.98	29.51
5786	NASDAQ	PLCE	Wed, Sep 16, 2020	28.17	32.10	27.95	31.73
5785	NASDAQ	PLCE	Tue, Sep 15, 2020	26.71	28.51	26.35	28.00
5784	NASDAQ	PLCE	Mon, Sep 14, 2020	24.68	26.78	24.54	26.47
5783	NASDAQ	PLCE	Fri, Sep 11, 2020	24.59	25.39	23.52	24.50
5782	NASDAQ	PLCE	Thu, Sep 10, 2020	23.38	25.30	23.29	24.55
5781	NASDAQ	PLCE	Wed, Sep 9, 2020	23.20	23.20	21.62	22.97
5780	NASDAQ	PLCE	Tue, Sep 8, 2020	23.05	24.06	22.56	23.29
5779	NASDAQ	PLCE	Fri, Sep 4, 2020	22.32	23.65	21.78	23.43
5778	NASDAQ	PLCE	Thu, Sep 3, 2020	21.32	22.38	20.60	22.18
5777	NASDAQ	PLCE	Wed, Sep 2, 2020	20.60	21.86	20.60	21.32
5776	NASDAQ	PLCE	Tue, Sep 1, 2020	19.90	20.59	19.61	19.86
5775	NASDAQ	PLCE	Mon, Aug 31, 2020	21.27	21.41	19.73	19.97
5774	NASDAQ	PLCE	Fri, Aug 28, 2020	21.26	21.43	20.50	21.23
5773	NASDAQ	PLCE	Thu, Aug 27, 2020	19.25	21.47	18.95	20.78
5772	NASDAQ	PLCE	Wed, Aug 26, 2020	18.61	20.10	18.45	18.91
5771	NASDAQ	PLCE	Tue, Aug 25, 2020	19.63	20.78	17.78	18.92
5770	NASDAQ	PLCE	Mon, Aug 24, 2020	22.20	23.76	21.05	23.31
5769	NASDAQ	PLCE	Fri, Aug 21, 2020	22.23	22.68	21.63	21.77
5768	NASDAQ	PLCE	Thu, Aug 20, 2020	23.26	23.26	21.30	21.73
5767	NASDAQ	PLCE	Wed, Aug 19, 2020	24.00	24.53	23.48	23.81
5766	NASDAQ	PLCE	Tue, Aug 18, 2020	27.38	27.38	23.96	24.03
5765	NASDAQ	PLCE	Mon, Aug 17, 2020	27.91	28.75	27.25	27.70
5764	NASDAQ	PLCE	Fri, Aug 14, 2020	27.30	28.31	26.79	27.78
5763	NASDAQ	PLCE	Thu, Aug 13, 2020	27.95	28.29	27.03	27.45
5762	NASDAQ	PLCE	Wed, Aug 12, 2020	28.57	28.72	26.89	28.34
5761	NASDAQ	PLCE	Tue, Aug 11, 2020	28.37	29.69	27.84	28.27
5760	NASDAQ	PLCE	Mon, Aug 10, 2020	27.96	28.72	26.94	27.67
5759	NASDAQ	PLCE	Fri, Aug 7, 2020	25.52	27.67	25.25	27.47
5758	NASDAQ	PLCE	Thu, Aug 6, 2020	27.07	27.75	25.25	25.83
5757	NASDAQ	PLCE	Wed, Aug 5, 2020	26.69	27.32	26.08	27.24
5756	NASDAQ	PLCE	Tue, Aug 4, 2020	24.27	26.34	23.75	26.09
5755	NASDAQ	PLCE	Mon, Aug 3, 2020	24.24	24.47	23.10	24.14
5754	NASDAQ	PLCE	Fri, Jul 31, 2020	24.32	25.07	23.38	24.41
5753	NASDAQ	PLCE	Thu, Jul 30, 2020	26.17	26.89	23.95	24.22
5752	NASDAQ	PLCE	Wed, Jul 29, 2020	26.85	27.72	26.50	26.77
5751	NASDAQ	PLCE	Tue, Jul 28, 2020	27.09	27.70	26.61	26.92
5750	NASDAQ	PLCE	Mon, Jul 27, 2020	29.01	29.29	25.84	27.31
5749	NASDAQ	PLCE	Fri, Jul 24, 2020	31.30	32.15	28.87	28.99
5748	NASDAQ	PLCE	Thu, Jul 23, 2020	30.68	31.51	30.40	30.75
5747	NASDAQ	PLCE	Wed, Jul 22, 2020	31.17	31.56	30.46	30.81
5746	NASDAQ	PLCE	Tue, Jul 21, 2020	30.68	32.89	30.45	31.66
5745	NASDAQ	PLCE	Mon, Jul 20, 2020	31.80	31.81	29.18	29.99
5744	NASDAQ	PLCE	Fri, Jul 17, 2020	33.60	33.68	32.12	32.21
5743	NASDAQ	PLCE	Thu, Jul 16, 2020	33.16	34.37	32.96	33.76
5742	NASDAQ	PLCE	Wed, Jul 15, 2020	33.16	35.33	32.91	33.96
5741	NASDAQ	PLCE	Tue, Jul 14, 2020	31.42	32.22	30.27	31.92
5740	NASDAQ	PLCE	Mon, Jul 13, 2020	33.08	33.24	31.18	31.76
5739	NASDAQ	PLCE	Fri, Jul 10, 2020	30.95	32.85	30.27	32.54
5738	NASDAQ	PLCE	Thu, Jul 9, 2020	35.39	35.85	31.06	31.23
5737	NASDAQ	PLCE	Wed, Jul 8, 2020	36.48	37.56	34.83	35.42
5736	NASDAQ	PLCE	Tue, Jul 7, 2020	36.58	37.15	35.97	36.63
5735	NASDAQ	PLCE	Mon, Jul 6, 2020	37.57	38.73	36.32	37.19
5734	NASDAQ	PLCE	Thu, Jul 2, 2020	38.70	39.15	36.35	36.46
5733	NASDAQ	PLCE	Wed, Jul 1, 2020	37.08	39.56	36.92	37.34
5732	NASDAQ	PLCE	Tue, Jun 30, 2020	36.44	38.47	36.10	37.42
5731	NASDAQ	PLCE	Mon, Jun 29, 2020	37.07	38.62	35.99	38.09
5730	NASDAQ	PLCE	Fri, Jun 26, 2020	36.96	37.92	35.80	36.28
5729	NASDAQ	PLCE	Thu, Jun 25, 2020	36.45	38.54	35.76	37.30
5728	NASDAQ	PLCE	Wed, Jun 24, 2020	38.01	38.70	36.14	36.69
5727	NASDAQ	PLCE	Tue, Jun 23, 2020	39.09	40.00	38.16	39.35
5726	NASDAQ	PLCE	Mon, Jun 22, 2020	39.15	39.91	35.17	38.66
5725	NASDAQ	PLCE	Fri, Jun 19, 2020	42.10	42.58	38.38	38.75
5724	NASDAQ	PLCE	Thu, Jun 18, 2020	42.32	43.83	41.39	41.51
5723	NASDAQ	PLCE	Wed, Jun 17, 2020	46.62	46.62	43.18	43.27
5722	NASDAQ	PLCE	Tue, Jun 16, 2020	48.76	48.78	45.13	46.36
5721	NASDAQ	PLCE	Mon, Jun 15, 2020	44.65	46.21	43.78	45.88
5720	NASDAQ	PLCE	Fri, Jun 12, 2020	47.37	49.00	45.13	47.09
5719	NASDAQ	PLCE	Thu, Jun 11, 2020	43.10	46.79	42.51	45.19
5718	NASDAQ	PLCE	Wed, Jun 10, 2020	48.33	49.00	44.41	47.02
5717	NASDAQ	PLCE	Tue, Jun 9, 2020	51.82	51.82	47.70	47.70
5716	NASDAQ	PLCE	Mon, Jun 8, 2020	54.73	58.70	53.27	53.41
5715	NASDAQ	PLCE	Fri, Jun 5, 2020	51.92	54.87	51.62	52.16
5714	NASDAQ	PLCE	Thu, Jun 4, 2020	48.87	50.88	47.63	48.79
5713	NASDAQ	PLCE	Wed, Jun 3, 2020	46.17	50.31	45.82	49.51
5712	NASDAQ	PLCE	Tue, Jun 2, 2020	43.00	45.04	42.02	44.71
5711	NASDAQ	PLCE	Mon, Jun 1, 2020	41.74	43.62	40.28	41.89
5710	NASDAQ	PLCE	Fri, May 29, 2020	42.96	43.50	41.22	41.64
5709	NASDAQ	PLCE	Thu, May 28, 2020	47.01	47.41	42.58	42.96
5708	NASDAQ	PLCE	Wed, May 27, 2020	43.32	47.10	41.17	46.49
5707	NASDAQ	PLCE	Tue, May 26, 2020	41.26	42.63	40.75	41.54
5706	NASDAQ	PLCE	Fri, May 22, 2020	37.00	40.11	36.74	38.80
5705	NASDAQ	PLCE	Thu, May 21, 2020	36.85	38.76	36.26	36.80
5704	NASDAQ	PLCE	Wed, May 20, 2020	38.01	38.80	35.06	36.84
5703	NASDAQ	PLCE	Tue, May 19, 2020	36.11	39.21	33.89	37.22
5702	NASDAQ	PLCE	Mon, May 18, 2020	33.77	36.70	32.75	35.00
5701	NASDAQ	PLCE	Fri, May 15, 2020	30.85	32.57	30.15	31.14
5700	NASDAQ	PLCE	Thu, May 14, 2020	27.44	32.68	26.50	31.27
5699	NASDAQ	PLCE	Wed, May 13, 2020	29.13	29.46	27.41	28.10
5698	NASDAQ	PLCE	Tue, May 12, 2020	30.17	31.28	29.23	29.30
5697	NASDAQ	PLCE	Mon, May 11, 2020	29.56	30.81	27.80	29.92
5696	NASDAQ	PLCE	Fri, May 8, 2020	28.26	30.27	28.06	29.99
5695	NASDAQ	PLCE	Thu, May 7, 2020	26.68	28.44	26.68	27.46
5694	NASDAQ	PLCE	Wed, May 6, 2020	27.43	28.00	25.54	26.31
5693	NASDAQ	PLCE	Tue, May 5, 2020	29.00	29.96	27.22	27.22
5692	NASDAQ	PLCE	Mon, May 4, 2020	26.87	28.84	25.69	28.28
5691	NASDAQ	PLCE	Fri, May 1, 2020	28.30	28.70	26.37	28.02
5690	NASDAQ	PLCE	Thu, Apr 30, 2020	30.11	31.31	29.08	29.56
5689	NASDAQ	PLCE	Wed, Apr 29, 2020	29.87	32.52	29.87	31.39
5688	NASDAQ	PLCE	Tue, Apr 28, 2020	27.95	29.98	27.54	28.58
5687	NASDAQ	PLCE	Mon, Apr 27, 2020	25.12	27.18	24.40	26.57
5686	NASDAQ	PLCE	Fri, Apr 24, 2020	25.21	25.72	22.96	24.80
5685	NASDAQ	PLCE	Thu, Apr 23, 2020	25.70	26.40	24.70	24.77
5684	NASDAQ	PLCE	Wed, Apr 22, 2020	27.76	27.76	24.88	25.50
5683	NASDAQ	PLCE	Tue, Apr 21, 2020	25.61	27.20	25.51	27.01
5682	NASDAQ	PLCE	Mon, Apr 20, 2020	26.31	27.91	25.81	26.38
5681	NASDAQ	PLCE	Fri, Apr 17, 2020	25.71	28.05	25.34	27.19
5680	NASDAQ	PLCE	Thu, Apr 16, 2020	26.17	27.13	23.62	24.42
5679	NASDAQ	PLCE	Wed, Apr 15, 2020	25.91	27.15	25.19	26.43
5678	NASDAQ	PLCE	Tue, Apr 14, 2020	27.19	27.96	26.40	27.59
5677	NASDAQ	PLCE	Mon, Apr 13, 2020	26.00	27.67	24.34	26.57
5676	NASDAQ	PLCE	Thu, Apr 9, 2020	24.41	26.60	24.02	24.84
5675	NASDAQ	PLCE	Wed, Apr 8, 2020	20.66	22.85	20.05	22.70
5674	NASDAQ	PLCE	Tue, Apr 7, 2020	20.85	22.98	18.93	19.96
5673	NASDAQ	PLCE	Mon, Apr 6, 2020	14.99	19.20	14.99	18.82
5672	NASDAQ	PLCE	Fri, Apr 3, 2020	16.03	16.06	14.03	14.06
5671	NASDAQ	PLCE	Thu, Apr 2, 2020	16.70	18.16	15.54	16.06
5670	NASDAQ	PLCE	Wed, Apr 1, 2020	18.80	19.09	16.70	17.06
5669	NASDAQ	PLCE	Tue, Mar 31, 2020	19.29	20.62	19.17	19.56
5668	NASDAQ	PLCE	Mon, Mar 30, 2020	20.78	21.00	18.29	19.27
5667	NASDAQ	PLCE	Fri, Mar 27, 2020	20.67	21.50	18.80	20.80
5666	NASDAQ	PLCE	Thu, Mar 26, 2020	22.66	23.90	21.23	21.72
5665	NASDAQ	PLCE	Wed, Mar 25, 2020	21.95	22.72	18.68	22.03
5664	NASDAQ	PLCE	Tue, Mar 24, 2020	19.05	21.82	19.01	20.82
5663	NASDAQ	PLCE	Mon, Mar 23, 2020	17.77	18.20	16.20	17.20
5662	NASDAQ	PLCE	Fri, Mar 20, 2020	19.04	21.47	17.55	18.25
5661	NASDAQ	PLCE	Thu, Mar 19, 2020	13.96	19.64	12.65	17.89
5660	NASDAQ	PLCE	Wed, Mar 18, 2020	18.42	18.79	9.25	14.59
5659	NASDAQ	PLCE	Tue, Mar 17, 2020	29.01	29.02	20.04	20.30
5658	NASDAQ	PLCE	Mon, Mar 16, 2020	32.88	35.68	28.63	28.64
5657	NASDAQ	PLCE	Fri, Mar 13, 2020	35.93	41.31	34.52	37.51
5656	NASDAQ	PLCE	Thu, Mar 12, 2020	34.75	36.07	32.90	33.87
5655	NASDAQ	PLCE	Wed, Mar 11, 2020	41.55	42.00	36.22	37.41
5654	NASDAQ	PLCE	Tue, Mar 10, 2020	45.65	47.10	40.93	42.83
5653	NASDAQ	PLCE	Mon, Mar 9, 2020	43.74	45.01	42.01	43.76
5652	NASDAQ	PLCE	Fri, Mar 6, 2020	46.85	48.87	45.56	46.99
5651	NASDAQ	PLCE	Thu, Mar 5, 2020	51.76	51.81	48.47	48.95
5650	NASDAQ	PLCE	Wed, Mar 4, 2020	51.80	53.88	50.31	53.23
5649	NASDAQ	PLCE	Tue, Mar 3, 2020	54.32	55.75	49.65	51.08
5648	NASDAQ	PLCE	Mon, Mar 2, 2020	57.74	58.77	53.33	54.12
5647	NASDAQ	PLCE	Fri, Feb 28, 2020	57.33	59.77	56.78	57.60
5646	NASDAQ	PLCE	Thu, Feb 27, 2020	59.00	61.87	55.81	58.87
5645	NASDAQ	PLCE	Wed, Feb 26, 2020	61.10	62.98	59.92	60.82
5644	NASDAQ	PLCE	Tue, Feb 25, 2020	64.24	64.24	60.87	61.12
5643	NASDAQ	PLCE	Mon, Feb 24, 2020	66.59	66.80	62.17	63.30
5642	NASDAQ	PLCE	Fri, Feb 21, 2020	71.30	71.30	68.80	69.18
5641	NASDAQ	PLCE	Thu, Feb 20, 2020	70.65	72.50	70.65	71.74
5640	NASDAQ	PLCE	Wed, Feb 19, 2020	70.86	71.72	70.22	70.84
5639	NASDAQ	PLCE	Tue, Feb 18, 2020	69.11	70.92	68.85	70.18
5638	NASDAQ	PLCE	Fri, Feb 14, 2020	69.72	70.11	68.52	69.29
5637	NASDAQ	PLCE	Thu, Feb 13, 2020	68.41	69.90	68.00	69.83
5636	NASDAQ	PLCE	Wed, Feb 12, 2020	67.98	68.87	67.02	68.68
5635	NASDAQ	PLCE	Tue, Feb 11, 2020	66.61	67.44	65.44	67.23
5634	NASDAQ	PLCE	Mon, Feb 10, 2020	66.07	67.34	65.43	66.03
5633	NASDAQ	PLCE	Fri, Feb 7, 2020	65.80	66.40	64.55	66.21
5632	NASDAQ	PLCE	Thu, Feb 6, 2020	67.28	67.66	66.08	66.41
5631	NASDAQ	PLCE	Wed, Feb 5, 2020	63.83	67.00	63.13	66.76
5630	NASDAQ	PLCE	Tue, Feb 4, 2020	64.14	64.20	62.52	62.87
5629	NASDAQ	PLCE	Mon, Feb 3, 2020	59.69	64.00	59.69	63.03
5628	NASDAQ	PLCE	Fri, Jan 31, 2020	62.62	62.90	59.50	59.67
5627	NASDAQ	PLCE	Thu, Jan 30, 2020	63.90	64.88	62.55	63.17
5626	NASDAQ	PLCE	Wed, Jan 29, 2020	64.24	65.24	63.73	64.58
5625	NASDAQ	PLCE	Tue, Jan 28, 2020	63.41	64.28	63.21	63.84
5624	NASDAQ	PLCE	Mon, Jan 27, 2020	61.99	63.68	61.67	62.62
5623	NASDAQ	PLCE	Fri, Jan 24, 2020	64.46	64.50	62.42	63.43
5622	NASDAQ	PLCE	Thu, Jan 23, 2020	62.53	64.11	61.67	63.66
5621	NASDAQ	PLCE	Wed, Jan 22, 2020	63.04	64.27	62.32	62.97
5620	NASDAQ	PLCE	Tue, Jan 21, 2020	64.34	64.67	62.31	62.74
5619	NASDAQ	PLCE	Fri, Jan 17, 2020	65.81	66.00	64.52	64.75
5618	NASDAQ	PLCE	Thu, Jan 16, 2020	65.89	66.90	65.07	65.32
5617	NASDAQ	PLCE	Wed, Jan 15, 2020	66.38	67.22	64.90	65.19
5616	NASDAQ	PLCE	Tue, Jan 14, 2020	67.38	67.50	65.78	66.73
5615	NASDAQ	PLCE	Mon, Jan 13, 2020	67.02	67.74	66.37	67.03
5614	NASDAQ	PLCE	Fri, Jan 10, 2020	65.50	67.10	64.39	67.02
5613	NASDAQ	PLCE	Thu, Jan 9, 2020	64.43	65.77	62.76	65.16
5612	NASDAQ	PLCE	Wed, Jan 8, 2020	65.19	65.83	63.78	64.69
5611	NASDAQ	PLCE	Tue, Jan 7, 2020	63.59	65.75	63.30	65.19
5610	NASDAQ	PLCE	Mon, Jan 6, 2020	61.59	64.33	61.50	64.03
5609	NASDAQ	PLCE	Fri, Jan 3, 2020	61.26	62.95	61.06	62.22
5608	NASDAQ	PLCE	Thu, Jan 2, 2020	63.02	63.70	61.46	62.22
5607	NASDAQ	PLCE	Tue, Dec 31, 2019	61.39	62.91	60.79	62.52
5606	NASDAQ	PLCE	Mon, Dec 30, 2019	62.12	62.56	60.62	61.47
5605	NASDAQ	PLCE	Fri, Dec 27, 2019	63.71	63.99	61.70	62.07
5604	NASDAQ	PLCE	Thu, Dec 26, 2019	63.71	64.42	62.89	63.60
5603	NASDAQ	PLCE	Tue, Dec 24, 2019	63.44	64.75	63.31	63.57
5602	NASDAQ	PLCE	Mon, Dec 23, 2019	63.21	63.86	62.10	63.25
5601	NASDAQ	PLCE	Fri, Dec 20, 2019	63.21	64.47	62.35	63.08
5600	NASDAQ	PLCE	Thu, Dec 19, 2019	61.82	63.25	60.86	62.79
5599	NASDAQ	PLCE	Wed, Dec 18, 2019	60.48	62.70	60.48	62.01
5598	NASDAQ	PLCE	Tue, Dec 17, 2019	59.40	61.91	58.99	61.58
5597	NASDAQ	PLCE	Mon, Dec 16, 2019	55.81	58.95	55.09	58.19
5596	NASDAQ	PLCE	Fri, Dec 13, 2019	58.26	58.45	53.90	54.11
5595	NASDAQ	PLCE	Thu, Dec 12, 2019	54.03	58.97	53.62	58.83
5594	NASDAQ	PLCE	Wed, Dec 11, 2019	59.31	60.00	53.80	54.31
5593	NASDAQ	PLCE	Tue, Dec 10, 2019	69.65	70.76	68.85	70.66
5592	NASDAQ	PLCE	Mon, Dec 9, 2019	69.62	71.39	68.27	69.90
5591	NASDAQ	PLCE	Fri, Dec 6, 2019	69.67	71.18	69.55	69.83
5590	NASDAQ	PLCE	Thu, Dec 5, 2019	70.06	70.85	68.37	68.83
5589	NASDAQ	PLCE	Wed, Dec 4, 2019	68.71	70.15	68.09	69.31
5588	NASDAQ	PLCE	Tue, Dec 3, 2019	68.52	69.28	67.33	67.98
5587	NASDAQ	PLCE	Mon, Dec 2, 2019	72.43	72.43	69.25	69.32
5586	NASDAQ	PLCE	Fri, Nov 29, 2019	72.24	73.24	71.19	72.26
5585	NASDAQ	PLCE	Wed, Nov 27, 2019	71.82	73.23	71.38	72.32
5584	NASDAQ	PLCE	Tue, Nov 26, 2019	70.88	72.27	70.07	71.24
5583	NASDAQ	PLCE	Mon, Nov 25, 2019	69.75	71.93	68.93	70.94
5582	NASDAQ	PLCE	Fri, Nov 22, 2019	69.89	70.91	68.25	69.70
5581	NASDAQ	PLCE	Thu, Nov 21, 2019	71.40	71.81	69.00	69.10
5580	NASDAQ	PLCE	Wed, Nov 20, 2019	75.76	76.27	71.27	71.54
5579	NASDAQ	PLCE	Tue, Nov 19, 2019	79.12	79.12	75.47	76.05
5578	NASDAQ	PLCE	Mon, Nov 18, 2019	81.25	81.84	79.81	79.98
5577	NASDAQ	PLCE	Fri, Nov 15, 2019	80.11	81.51	78.30	81.18
5576	NASDAQ	PLCE	Thu, Nov 14, 2019	79.72	81.47	78.74	79.07
5575	NASDAQ	PLCE	Wed, Nov 13, 2019	82.99	82.99	79.39	79.60
5574	NASDAQ	PLCE	Tue, Nov 12, 2019	83.73	84.73	82.20	83.23
5573	NASDAQ	PLCE	Mon, Nov 11, 2019	81.64	83.80	80.62	83.59
5572	NASDAQ	PLCE	Fri, Nov 8, 2019	85.60	85.60	80.90	82.31
5571	NASDAQ	PLCE	Thu, Nov 7, 2019	85.56	86.65	85.42	85.94
5570	NASDAQ	PLCE	Wed, Nov 6, 2019	86.20	86.49	83.30	85.04
5569	NASDAQ	PLCE	Tue, Nov 5, 2019	86.83	88.47	85.15	86.08
5568	NASDAQ	PLCE	Mon, Nov 4, 2019	85.54	87.28	84.31	86.76
5567	NASDAQ	PLCE	Fri, Nov 1, 2019	82.70	85.83	81.74	84.39
5566	NASDAQ	PLCE	Thu, Oct 31, 2019	80.71	81.96	78.49	81.91
5565	NASDAQ	PLCE	Wed, Oct 30, 2019	81.22	82.13	79.11	80.62
5564	NASDAQ	PLCE	Tue, Oct 29, 2019	81.38	82.40	80.21	81.37
5563	NASDAQ	PLCE	Mon, Oct 28, 2019	83.28	83.28	79.41	81.33
5562	NASDAQ	PLCE	Fri, Oct 25, 2019	77.15	81.10	76.30	81.06
5561	NASDAQ	PLCE	Thu, Oct 24, 2019	77.97	78.39	75.26	76.95
5560	NASDAQ	PLCE	Wed, Oct 23, 2019	76.85	78.16	75.25	77.88
5559	NASDAQ	PLCE	Tue, Oct 22, 2019	75.25	78.00	74.94	77.43
5558	NASDAQ	PLCE	Mon, Oct 21, 2019	77.57	78.46	74.56	75.12
5557	NASDAQ	PLCE	Fri, Oct 18, 2019	78.11	78.77	76.60	76.60
5556	NASDAQ	PLCE	Thu, Oct 17, 2019	77.34	79.63	76.88	79.14
5555	NASDAQ	PLCE	Wed, Oct 16, 2019	76.29	78.08	75.59	76.83
5554	NASDAQ	PLCE	Tue, Oct 15, 2019	75.27	77.82	74.44	76.00
5553	NASDAQ	PLCE	Mon, Oct 14, 2019	76.08	76.08	73.65	74.83
5552	NASDAQ	PLCE	Fri, Oct 11, 2019	74.74	78.91	74.74	76.08
5551	NASDAQ	PLCE	Thu, Oct 10, 2019	72.88	74.25	72.09	73.84
5550	NASDAQ	PLCE	Wed, Oct 9, 2019	72.58	73.67	71.35	72.71
5549	NASDAQ	PLCE	Tue, Oct 8, 2019	71.02	73.05	69.94	72.10
5548	NASDAQ	PLCE	Mon, Oct 7, 2019	72.65	73.33	71.76	71.76
5547	NASDAQ	PLCE	Fri, Oct 4, 2019	74.16	74.95	72.89	73.34
5546	NASDAQ	PLCE	Thu, Oct 3, 2019	73.25	74.04	70.92	73.56
5545	NASDAQ	PLCE	Wed, Oct 2, 2019	76.12	76.90	73.13	73.24
5544	NASDAQ	PLCE	Tue, Oct 1, 2019	78.00	79.99	76.42	76.49
5543	NASDAQ	PLCE	Mon, Sep 30, 2019	77.35	78.38	75.67	76.99
5542	NASDAQ	PLCE	Fri, Sep 27, 2019	77.77	78.30	76.20	77.02
5541	NASDAQ	PLCE	Thu, Sep 26, 2019	79.28	79.28	74.90	76.87
5540	NASDAQ	PLCE	Wed, Sep 25, 2019	79.38	81.40	77.86	79.02
5539	NASDAQ	PLCE	Tue, Sep 24, 2019	79.54	81.57	78.78	79.36
5538	NASDAQ	PLCE	Mon, Sep 23, 2019	77.30	80.39	76.35	78.86
5537	NASDAQ	PLCE	Fri, Sep 20, 2019	81.21	82.39	77.13	77.16
5536	NASDAQ	PLCE	Thu, Sep 19, 2019	80.25	81.84	79.18	81.26
5535	NASDAQ	PLCE	Wed, Sep 18, 2019	83.47	84.10	78.34	80.13
5534	NASDAQ	PLCE	Tue, Sep 17, 2019	85.04	85.78	83.07	83.54
5533	NASDAQ	PLCE	Mon, Sep 16, 2019	92.70	93.00	84.17	85.11
5532	NASDAQ	PLCE	Fri, Sep 13, 2019	94.42	95.53	92.38	93.67
5531	NASDAQ	PLCE	Thu, Sep 12, 2019	94.26	94.71	90.84	93.64
5530	NASDAQ	PLCE	Wed, Sep 11, 2019	92.59	94.30	89.64	94.15
5529	NASDAQ	PLCE	Tue, Sep 10, 2019	88.24	92.32	87.48	92.15
5528	NASDAQ	PLCE	Mon, Sep 9, 2019	88.68	89.39	86.65	88.24
5527	NASDAQ	PLCE	Fri, Sep 6, 2019	91.41	92.50	87.94	87.99
5526	NASDAQ	PLCE	Thu, Sep 5, 2019	86.52	91.13	85.74	90.76
5525	NASDAQ	PLCE	Wed, Sep 4, 2019	88.27	89.43	83.67	84.81
5524	NASDAQ	PLCE	Tue, Sep 3, 2019	86.98	89.90	85.46	87.64
5523	NASDAQ	PLCE	Fri, Aug 30, 2019	87.46	87.65	85.56	87.25
5522	NASDAQ	PLCE	Thu, Aug 29, 2019	87.75	88.84	84.36	86.41
5521	NASDAQ	PLCE	Wed, Aug 28, 2019	80.91	86.59	80.60	86.44
5520	NASDAQ	PLCE	Tue, Aug 27, 2019	83.06	83.29	80.46	81.18
5519	NASDAQ	PLCE	Mon, Aug 26, 2019	79.98	82.31	77.32	82.26
5518	NASDAQ	PLCE	Fri, Aug 23, 2019	80.86	83.30	78.07	78.45
5517	NASDAQ	PLCE	Thu, Aug 22, 2019	76.11	82.58	75.66	81.97
5516	NASDAQ	PLCE	Wed, Aug 21, 2019	71.75	76.29	70.43	76.10
5515	NASDAQ	PLCE	Tue, Aug 20, 2019	79.95	80.30	77.49	78.01
5514	NASDAQ	PLCE	Mon, Aug 19, 2019	79.50	81.50	79.42	80.61
5513	NASDAQ	PLCE	Fri, Aug 16, 2019	78.22	80.56	78.00	79.10
5512	NASDAQ	PLCE	Thu, Aug 15, 2019	81.98	81.98	75.95	77.86
5511	NASDAQ	PLCE	Wed, Aug 14, 2019	80.21	80.87	76.15	76.28
5510	NASDAQ	PLCE	Tue, Aug 13, 2019	80.66	87.12	79.80	82.87
5509	NASDAQ	PLCE	Mon, Aug 12, 2019	82.64	83.32	79.58	80.62
5508	NASDAQ	PLCE	Fri, Aug 9, 2019	87.12	87.27	82.90	83.35
5507	NASDAQ	PLCE	Thu, Aug 8, 2019	87.81	87.81	85.55	86.84
5506	NASDAQ	PLCE	Wed, Aug 7, 2019	85.37	87.27	84.70	86.81
5505	NASDAQ	PLCE	Tue, Aug 6, 2019	86.11	87.74	85.12	86.64
5504	NASDAQ	PLCE	Mon, Aug 5, 2019	89.28	89.64	85.06	85.77
5503	NASDAQ	PLCE	Fri, Aug 2, 2019	92.57	93.45	89.43	91.51
5502	NASDAQ	PLCE	Thu, Aug 1, 2019	97.88	99.00	88.76	91.16
5501	NASDAQ	PLCE	Wed, Jul 31, 2019	98.35	101.62	95.42	97.67
5500	NASDAQ	PLCE	Tue, Jul 30, 2019	98.17	98.86	97.08	98.18
5499	NASDAQ	PLCE	Mon, Jul 29, 2019	96.83	98.93	93.74	98.45
5498	NASDAQ	PLCE	Fri, Jul 26, 2019	96.90	98.54	95.28	96.76
5497	NASDAQ	PLCE	Thu, Jul 25, 2019	94.64	97.50	94.42	96.21
5496	NASDAQ	PLCE	Wed, Jul 24, 2019	93.26	95.11	92.65	94.66
5495	NASDAQ	PLCE	Tue, Jul 23, 2019	91.95	92.73	89.50	91.98
5494	NASDAQ	PLCE	Mon, Jul 22, 2019	99.20	99.70	91.04	91.48
5493	NASDAQ	PLCE	Fri, Jul 19, 2019	101.22	102.55	99.17	99.37
5492	NASDAQ	PLCE	Thu, Jul 18, 2019	98.34	101.07	97.51	100.97
5491	NASDAQ	PLCE	Wed, Jul 17, 2019	98.98	100.48	97.74	99.10
5490	NASDAQ	PLCE	Tue, Jul 16, 2019	97.17	99.01	97.05	98.70
5489	NASDAQ	PLCE	Mon, Jul 15, 2019	97.87	98.85	95.30	96.85
5488	NASDAQ	PLCE	Fri, Jul 12, 2019	94.82	98.49	94.82	97.39
5487	NASDAQ	PLCE	Thu, Jul 11, 2019	93.63	96.06	93.63	94.37
5486	NASDAQ	PLCE	Wed, Jul 10, 2019	94.25	94.28	92.81	93.31
5485	NASDAQ	PLCE	Tue, Jul 9, 2019	96.05	97.20	93.50	94.20
5484	NASDAQ	PLCE	Mon, Jul 8, 2019	99.55	100.75	95.00	95.98
5483	NASDAQ	PLCE	Fri, Jul 5, 2019	96.73	100.52	95.71	100.06
5482	NASDAQ	PLCE	Wed, Jul 3, 2019	94.13	97.16	93.93	96.74
5481	NASDAQ	PLCE	Tue, Jul 2, 2019	95.62	95.83	93.73	94.21
5480	NASDAQ	PLCE	Mon, Jul 1, 2019	97.60	98.68	94.29	95.58
5479	NASDAQ	PLCE	Fri, Jun 28, 2019	93.74	95.82	93.54	95.38
5478	NASDAQ	PLCE	Thu, Jun 27, 2019	94.17	95.00	92.96	93.68
5477	NASDAQ	PLCE	Wed, Jun 26, 2019	91.79	95.49	91.79	93.39
5476	NASDAQ	PLCE	Tue, Jun 25, 2019	90.56	92.32	89.80	91.68
5475	NASDAQ	PLCE	Mon, Jun 24, 2019	93.38	93.57	90.42	90.67
5474	NASDAQ	PLCE	Fri, Jun 21, 2019	90.43	94.90	90.43	93.48
5473	NASDAQ	PLCE	Thu, Jun 20, 2019	90.42	90.65	85.92	89.70
5472	NASDAQ	PLCE	Wed, Jun 19, 2019	93.83	94.34	88.43	89.74
5471	NASDAQ	PLCE	Tue, Jun 18, 2019	97.08	98.65	93.49	93.73
5470	NASDAQ	PLCE	Mon, Jun 17, 2019	96.90	98.98	96.29	97.06
5469	NASDAQ	PLCE	Fri, Jun 14, 2019	95.52	98.07	95.52	96.92
5468	NASDAQ	PLCE	Thu, Jun 13, 2019	95.37	96.68	94.61	95.52
5467	NASDAQ	PLCE	Wed, Jun 12, 2019	96.40	96.96	94.57	94.89
5466	NASDAQ	PLCE	Tue, Jun 11, 2019	95.02	96.83	94.88	96.44
5465	NASDAQ	PLCE	Mon, Jun 10, 2019	95.04	96.72	93.67	94.15
5464	NASDAQ	PLCE	Fri, Jun 7, 2019	93.61	95.23	91.60	94.60
5463	NASDAQ	PLCE	Thu, Jun 6, 2019	94.17	94.51	91.61	93.11
5462	NASDAQ	PLCE	Wed, Jun 5, 2019	94.80	95.81	92.90	94.12
5461	NASDAQ	PLCE	Tue, Jun 4, 2019	92.04	94.50	92.04	94.25
5460	NASDAQ	PLCE	Mon, Jun 3, 2019	92.51	94.03	90.06	90.60
5459	NASDAQ	PLCE	Fri, May 31, 2019	93.04	93.90	91.31	92.66
5458	NASDAQ	PLCE	Thu, May 30, 2019	98.76	99.22	93.54	94.18
5457	NASDAQ	PLCE	Wed, May 29, 2019	100.95	100.95	97.13	98.22
5456	NASDAQ	PLCE	Tue, May 28, 2019	102.36	104.69	101.29	101.30
5455	NASDAQ	PLCE	Fri, May 24, 2019	101.24	103.39	100.00	102.38
5454	NASDAQ	PLCE	Thu, May 23, 2019	103.40	103.99	100.17	101.00
5453	NASDAQ	PLCE	Wed, May 22, 2019	107.39	107.41	103.54	103.70
5452	NASDAQ	PLCE	Tue, May 21, 2019	107.16	110.53	106.71	108.45
5451	NASDAQ	PLCE	Mon, May 20, 2019	105.79	107.12	103.52	106.99
5450	NASDAQ	PLCE	Fri, May 17, 2019	104.64	108.42	103.72	106.63
5449	NASDAQ	PLCE	Thu, May 16, 2019	104.89	108.25	103.98	105.00
5448	NASDAQ	PLCE	Wed, May 15, 2019	103.37	107.71	100.50	104.37
5447	NASDAQ	PLCE	Tue, May 14, 2019	109.87	112.80	106.64	112.11
5446	NASDAQ	PLCE	Mon, May 13, 2019	111.90	112.80	105.47	108.47
5445	NASDAQ	PLCE	Fri, May 10, 2019	112.00	114.74	110.94	113.51
5444	NASDAQ	PLCE	Thu, May 9, 2019	108.00	111.91	107.00	111.85
5443	NASDAQ	PLCE	Wed, May 8, 2019	108.25	109.16	107.39	108.21
5442	NASDAQ	PLCE	Tue, May 7, 2019	110.79	112.20	107.27	107.98
5441	NASDAQ	PLCE	Mon, May 6, 2019	113.07	114.16	110.40	112.42
5440	NASDAQ	PLCE	Fri, May 3, 2019	115.49	116.84	114.90	114.94
5439	NASDAQ	PLCE	Thu, May 2, 2019	113.16	115.45	112.24	115.00
5438	NASDAQ	PLCE	Wed, May 1, 2019	113.36	114.00	112.47	113.05
5437	NASDAQ	PLCE	Tue, Apr 30, 2019	112.00	113.58	111.38	112.82
5436	NASDAQ	PLCE	Mon, Apr 29, 2019	110.38	112.55	110.38	112.15
5435	NASDAQ	PLCE	Fri, Apr 26, 2019	109.41	110.57	108.77	110.37
5434	NASDAQ	PLCE	Thu, Apr 25, 2019	113.79	114.25	109.51	109.67
5433	NASDAQ	PLCE	Wed, Apr 24, 2019	110.99	114.00	110.16	113.86
5432	NASDAQ	PLCE	Tue, Apr 23, 2019	107.73	110.09	105.98	109.93
5431	NASDAQ	PLCE	Mon, Apr 22, 2019	111.46	111.76	106.86	107.00
5430	NASDAQ	PLCE	Thu, Apr 18, 2019	109.61	113.31	108.82	111.86
5429	NASDAQ	PLCE	Wed, Apr 17, 2019	107.04	109.75	105.02	109.61
5428	NASDAQ	PLCE	Tue, Apr 16, 2019	107.43	108.69	106.39	107.95
5427	NASDAQ	PLCE	Mon, Apr 15, 2019	105.75	107.70	104.42	107.27
5426	NASDAQ	PLCE	Fri, Apr 12, 2019	103.64	107.06	103.45	105.58
5425	NASDAQ	PLCE	Thu, Apr 11, 2019	102.56	104.30	102.20	103.47
5424	NASDAQ	PLCE	Wed, Apr 10, 2019	102.10	102.62	99.84	102.54
5423	NASDAQ	PLCE	Tue, Apr 9, 2019	101.59	103.23	100.10	101.88
5422	NASDAQ	PLCE	Mon, Apr 8, 2019	99.23	103.04	98.86	102.31
5421	NASDAQ	PLCE	Fri, Apr 5, 2019	99.00	100.27	98.23	99.72
5420	NASDAQ	PLCE	Thu, Apr 4, 2019	94.91	98.43	93.89	98.35
5419	NASDAQ	PLCE	Wed, Apr 3, 2019	96.99	97.83	94.43	95.01
5418	NASDAQ	PLCE	Tue, Apr 2, 2019	98.89	98.89	95.71	96.34
5417	NASDAQ	PLCE	Mon, Apr 1, 2019	97.71	99.27	95.90	99.00
5416	NASDAQ	PLCE	Fri, Mar 29, 2019	95.53	97.47	95.45	97.28
5415	NASDAQ	PLCE	Thu, Mar 28, 2019	95.55	97.97	93.93	94.95
5414	NASDAQ	PLCE	Wed, Mar 27, 2019	92.45	95.23	92.42	94.84
5413	NASDAQ	PLCE	Tue, Mar 26, 2019	89.28	92.34	88.37	92.19
5412	NASDAQ	PLCE	Mon, Mar 25, 2019	86.53	90.37	86.53	88.90
5411	NASDAQ	PLCE	Fri, Mar 22, 2019	87.14	88.04	85.50	86.77
5410	NASDAQ	PLCE	Thu, Mar 21, 2019	87.96	88.39	86.79	87.51
5409	NASDAQ	PLCE	Wed, Mar 20, 2019	88.80	89.74	86.15	87.95
5408	NASDAQ	PLCE	Tue, Mar 19, 2019	89.12	89.12	87.68	88.79
5407	NASDAQ	PLCE	Mon, Mar 18, 2019	88.54	89.19	87.04	88.87
5406	NASDAQ	PLCE	Fri, Mar 15, 2019	91.20	91.20	88.04	88.44
5405	NASDAQ	PLCE	Thu, Mar 14, 2019	94.69	94.69	90.96	91.20
5404	NASDAQ	PLCE	Wed, Mar 13, 2019	91.87	95.11	91.44	94.83
5403	NASDAQ	PLCE	Tue, Mar 12, 2019	90.59	91.62	88.83	91.46
5402	NASDAQ	PLCE	Mon, Mar 11, 2019	89.67	90.81	88.66	90.74
5401	NASDAQ	PLCE	Fri, Mar 8, 2019	89.73	90.20	87.38	89.29
5400	NASDAQ	PLCE	Thu, Mar 7, 2019	90.62	91.69	88.33	89.98
5399	NASDAQ	PLCE	Wed, Mar 6, 2019	90.46	93.58	90.02	91.27
5398	NASDAQ	PLCE	Tue, Mar 5, 2019	85.44	90.32	85.05	89.66
5397	NASDAQ	PLCE	Mon, Mar 4, 2019	84.49	87.50	82.05	84.82
5396	NASDAQ	PLCE	Fri, Mar 1, 2019	96.87	98.32	94.58	94.60
5395	NASDAQ	PLCE	Thu, Feb 28, 2019	95.05	96.47	93.80	95.56
5394	NASDAQ	PLCE	Wed, Feb 27, 2019	93.12	95.44	92.92	95.37
5393	NASDAQ	PLCE	Tue, Feb 26, 2019	92.25	96.44	92.00	93.59
5392	NASDAQ	PLCE	Mon, Feb 25, 2019	93.65	97.36	93.53	95.60
5391	NASDAQ	PLCE	Fri, Feb 22, 2019	91.13	92.42	89.73	92.15
5390	NASDAQ	PLCE	Thu, Feb 21, 2019	91.12	92.81	90.38	90.98
5389	NASDAQ	PLCE	Wed, Feb 20, 2019	91.58	92.62	91.03	91.52
5388	NASDAQ	PLCE	Tue, Feb 19, 2019	91.37	91.85	89.47	91.56
5387	NASDAQ	PLCE	Fri, Feb 15, 2019	90.05	92.01	89.99	91.30
5386	NASDAQ	PLCE	Thu, Feb 14, 2019	90.75	91.07	88.73	89.78
5385	NASDAQ	PLCE	Wed, Feb 13, 2019	92.00	92.05	90.12	91.11
5384	NASDAQ	PLCE	Tue, Feb 12, 2019	89.25	91.81	88.55	91.23
5383	NASDAQ	PLCE	Mon, Feb 11, 2019	86.46	89.91	85.80	89.39
5382	NASDAQ	PLCE	Fri, Feb 8, 2019	88.56	89.62	85.85	86.63
5381	NASDAQ	PLCE	Thu, Feb 7, 2019	90.12	91.29	88.45	89.21
5380	NASDAQ	PLCE	Wed, Feb 6, 2019	93.95	93.95	88.88	90.70
5379	NASDAQ	PLCE	Tue, Feb 5, 2019	91.64	93.89	91.02	93.88
5378	NASDAQ	PLCE	Mon, Feb 4, 2019	92.83	93.42	90.54	91.54
5377	NASDAQ	PLCE	Fri, Feb 1, 2019	96.88	97.69	91.33	92.13
5376	NASDAQ	PLCE	Thu, Jan 31, 2019	98.09	98.82	96.02	96.76
5375	NASDAQ	PLCE	Wed, Jan 30, 2019	95.99	98.46	94.78	98.20
5374	NASDAQ	PLCE	Tue, Jan 29, 2019	95.36	96.44	94.51	95.64
5373	NASDAQ	PLCE	Mon, Jan 28, 2019	92.75	95.42	92.00	95.33
5372	NASDAQ	PLCE	Fri, Jan 25, 2019	94.50	96.05	93.22	93.33
5371	NASDAQ	PLCE	Thu, Jan 24, 2019	92.16	94.09	91.25	93.94
5370	NASDAQ	PLCE	Wed, Jan 23, 2019	91.01	93.83	89.84	92.27
5369	NASDAQ	PLCE	Tue, Jan 22, 2019	90.57	93.21	89.60	90.50
5368	NASDAQ	PLCE	Fri, Jan 18, 2019	89.26	91.30	88.80	90.93
5367	NASDAQ	PLCE	Thu, Jan 17, 2019	84.70	89.10	84.70	88.73
5366	NASDAQ	PLCE	Wed, Jan 16, 2019	85.36	86.62	84.47	85.23
5365	NASDAQ	PLCE	Tue, Jan 15, 2019	89.01	90.56	84.99	85.43
5364	NASDAQ	PLCE	Mon, Jan 14, 2019	90.56	93.18	89.31	89.46
5363	NASDAQ	PLCE	Fri, Jan 11, 2019	88.96	92.00	88.96	90.83
5362	NASDAQ	PLCE	Thu, Jan 10, 2019	88.39	89.84	85.66	89.29
5361	NASDAQ	PLCE	Wed, Jan 9, 2019	91.27	93.00	90.14	90.77
5360	NASDAQ	PLCE	Tue, Jan 8, 2019	92.83	93.41	87.77	91.23
5359	NASDAQ	PLCE	Mon, Jan 7, 2019	87.19	93.97	86.11	92.44
5358	NASDAQ	PLCE	Fri, Jan 4, 2019	89.16	89.61	85.62	86.98
5357	NASDAQ	PLCE	Thu, Jan 3, 2019	88.78	90.40	86.23	88.48
5356	NASDAQ	PLCE	Wed, Jan 2, 2019	88.72	90.08	88.07	88.81
5355	NASDAQ	PLCE	Mon, Dec 31, 2018	92.33	93.09	89.39	90.09
5354	NASDAQ	PLCE	Fri, Dec 28, 2018	93.00	93.86	91.45	91.91
5353	NASDAQ	PLCE	Thu, Dec 27, 2018	93.75	94.45	89.17	93.00
5352	NASDAQ	PLCE	Wed, Dec 26, 2018	89.54	95.32	89.54	95.15
5351	NASDAQ	PLCE	Mon, Dec 24, 2018	87.89	90.96	87.05	88.62
5350	NASDAQ	PLCE	Fri, Dec 21, 2018	91.48	95.28	87.86	87.95
5349	NASDAQ	PLCE	Thu, Dec 20, 2018	93.10	93.66	89.46	91.26
5348	NASDAQ	PLCE	Wed, Dec 19, 2018	92.04	93.61	91.27	92.33
5347	NASDAQ	PLCE	Tue, Dec 18, 2018	92.27	94.18	91.72	91.97
5346	NASDAQ	PLCE	Mon, Dec 17, 2018	92.72	93.59	90.35	91.63
5345	NASDAQ	PLCE	Fri, Dec 14, 2018	94.14	97.13	92.36	92.68
5344	NASDAQ	PLCE	Thu, Dec 13, 2018	100.56	101.19	95.38	95.49
5343	NASDAQ	PLCE	Wed, Dec 12, 2018	100.48	101.98	99.82	101.20
5342	NASDAQ	PLCE	Tue, Dec 11, 2018	102.91	103.63	98.58	99.75
5341	NASDAQ	PLCE	Mon, Dec 10, 2018	102.04	104.98	99.80	101.05
5340	NASDAQ	PLCE	Fri, Dec 7, 2018	106.51	111.98	101.58	102.28
5339	NASDAQ	PLCE	Thu, Dec 6, 2018	104.31	108.47	99.54	106.67
5338	NASDAQ	PLCE	Tue, Dec 4, 2018	129.36	130.64	122.26	123.15
5337	NASDAQ	PLCE	Mon, Dec 3, 2018	131.15	132.32	128.27	128.92
5336	NASDAQ	PLCE	Fri, Nov 30, 2018	128.57	131.00	128.49	129.64
5335	NASDAQ	PLCE	Thu, Nov 29, 2018	132.46	133.23	127.78	128.82
5334	NASDAQ	PLCE	Wed, Nov 28, 2018	130.75	134.52	128.60	131.48
5333	NASDAQ	PLCE	Tue, Nov 27, 2018	126.13	131.16	124.56	130.66
5332	NASDAQ	PLCE	Mon, Nov 26, 2018	124.79	128.49	124.71	127.45
5331	NASDAQ	PLCE	Fri, Nov 23, 2018	122.96	125.85	122.96	123.84
5330	NASDAQ	PLCE	Wed, Nov 21, 2018	120.85	124.71	120.85	122.89
5329	NASDAQ	PLCE	Tue, Nov 20, 2018	124.65	126.43	120.42	120.87
5328	NASDAQ	PLCE	Mon, Nov 19, 2018	130.33	131.48	124.91	126.45
5327	NASDAQ	PLCE	Fri, Nov 16, 2018	133.38	133.42	128.06	130.71
5326	NASDAQ	PLCE	Thu, Nov 15, 2018	138.61	138.61	132.89	134.52
5325	NASDAQ	PLCE	Wed, Nov 14, 2018	143.64	146.64	138.52	139.10
5324	NASDAQ	PLCE	Tue, Nov 13, 2018	143.12	143.50	140.49	142.34
5323	NASDAQ	PLCE	Mon, Nov 12, 2018	147.20	148.49	142.92	143.13
5322	NASDAQ	PLCE	Fri, Nov 9, 2018	145.52	147.59	143.76	146.90
5321	NASDAQ	PLCE	Thu, Nov 8, 2018	142.02	146.38	141.54	145.82
5320	NASDAQ	PLCE	Wed, Nov 7, 2018	143.08	143.75	138.00	142.10
5319	NASDAQ	PLCE	Tue, Nov 6, 2018	143.85	145.28	140.93	143.12
5318	NASDAQ	PLCE	Mon, Nov 5, 2018	143.00	144.49	136.05	143.81
5317	NASDAQ	PLCE	Fri, Nov 2, 2018	152.65	158.11	152.13	157.95
5316	NASDAQ	PLCE	Thu, Nov 1, 2018	149.60	153.99	148.09	152.46
5315	NASDAQ	PLCE	Wed, Oct 31, 2018	157.37	160.23	149.26	149.40
5314	NASDAQ	PLCE	Tue, Oct 30, 2018	151.43	156.83	151.43	156.31
5313	NASDAQ	PLCE	Mon, Oct 29, 2018	148.00	155.75	147.69	151.61
5312	NASDAQ	PLCE	Fri, Oct 26, 2018	140.80	147.33	139.95	146.74
5311	NASDAQ	PLCE	Thu, Oct 25, 2018	139.73	143.72	138.62	142.74
5310	NASDAQ	PLCE	Wed, Oct 24, 2018	140.30	144.52	138.91	139.13
5309	NASDAQ	PLCE	Tue, Oct 23, 2018	136.70	142.10	135.35	140.73
5308	NASDAQ	PLCE	Mon, Oct 22, 2018	134.63	138.79	134.39	138.05
5307	NASDAQ	PLCE	Fri, Oct 19, 2018	133.98	136.46	133.70	133.89
5306	NASDAQ	PLCE	Thu, Oct 18, 2018	134.52	135.63	132.91	133.62
5305	NASDAQ	PLCE	Wed, Oct 17, 2018	138.41	138.41	131.00	134.82
5304	NASDAQ	PLCE	Tue, Oct 16, 2018	137.30	139.12	135.86	138.02
5303	NASDAQ	PLCE	Mon, Oct 15, 2018	134.05	137.37	133.92	136.38
5302	NASDAQ	PLCE	Fri, Oct 12, 2018	129.87	134.44	129.87	134.25
5301	NASDAQ	PLCE	Thu, Oct 11, 2018	127.49	131.96	127.00	127.86
5300	NASDAQ	PLCE	Wed, Oct 10, 2018	129.91	130.30	127.27	127.43
5299	NASDAQ	PLCE	Tue, Oct 9, 2018	128.90	131.27	128.90	129.75
5298	NASDAQ	PLCE	Mon, Oct 8, 2018	127.95	130.20	127.49	129.10
5297	NASDAQ	PLCE	Fri, Oct 5, 2018	126.14	129.48	125.00	128.17
5296	NASDAQ	PLCE	Thu, Oct 4, 2018	125.72	127.23	122.82	126.35
5295	NASDAQ	PLCE	Wed, Oct 3, 2018	126.74	128.33	124.05	126.39
5294	NASDAQ	PLCE	Tue, Oct 2, 2018	131.01	131.05	125.95	126.21
5293	NASDAQ	PLCE	Mon, Oct 1, 2018	128.02	132.38	126.68	129.59
5292	NASDAQ	PLCE	Fri, Sep 28, 2018	130.10	132.35	125.60	127.80
5291	NASDAQ	PLCE	Thu, Sep 27, 2018	127.05	130.70	126.50	130.45
5290	NASDAQ	PLCE	Wed, Sep 26, 2018	125.15	128.03	124.95	127.05
5289	NASDAQ	PLCE	Tue, Sep 25, 2018	125.05	126.95	124.75	125.30
5288	NASDAQ	PLCE	Mon, Sep 24, 2018	124.60	126.10	123.10	124.40
5287	NASDAQ	PLCE	Fri, Sep 21, 2018	126.40	126.95	124.55	124.75
5286	NASDAQ	PLCE	Thu, Sep 20, 2018	125.05	126.95	123.55	126.55
5285	NASDAQ	PLCE	Wed, Sep 19, 2018	123.40	125.55	123.00	124.75
5284	NASDAQ	PLCE	Tue, Sep 18, 2018	122.55	124.50	121.20	123.40
5283	NASDAQ	PLCE	Mon, Sep 17, 2018	128.40	128.50	122.70	122.90
5282	NASDAQ	PLCE	Fri, Sep 14, 2018	132.50	132.55	127.50	129.05
5281	NASDAQ	PLCE	Thu, Sep 13, 2018	135.80	136.50	131.45	132.70
5280	NASDAQ	PLCE	Wed, Sep 12, 2018	132.55	135.10	132.25	135.05
5279	NASDAQ	PLCE	Tue, Sep 11, 2018	130.80	132.40	130.10	132.25
5278	NASDAQ	PLCE	Mon, Sep 10, 2018	131.20	132.60	129.80	130.65
5277	NASDAQ	PLCE	Fri, Sep 7, 2018	130.00	131.90	129.25	130.60
5276	NASDAQ	PLCE	Thu, Sep 6, 2018	136.55	137.85	130.00	130.25
5275	NASDAQ	PLCE	Wed, Sep 5, 2018	139.10	139.10	135.30	137.30
5274	NASDAQ	PLCE	Tue, Sep 4, 2018	139.85	140.15	137.50	139.70
5273	NASDAQ	PLCE	Fri, Aug 31, 2018	139.80	141.50	139.25	140.75
5272	NASDAQ	PLCE	Thu, Aug 30, 2018	143.55	143.55	137.55	139.60
5271	NASDAQ	PLCE	Wed, Aug 29, 2018	140.75	145.35	137.45	144.95
5270	NASDAQ	PLCE	Tue, Aug 28, 2018	135.50	141.40	134.70	140.20
5269	NASDAQ	PLCE	Mon, Aug 27, 2018	138.65	138.75	133.60	134.55
5268	NASDAQ	PLCE	Fri, Aug 24, 2018	139.45	142.90	137.10	137.85
5267	NASDAQ	PLCE	Thu, Aug 23, 2018	138.45	143.15	131.30	135.75
5266	NASDAQ	PLCE	Wed, Aug 22, 2018	136.50	141.90	136.35	137.50
5265	NASDAQ	PLCE	Tue, Aug 21, 2018	135.00	136.95	133.65	136.75
5264	NASDAQ	PLCE	Mon, Aug 20, 2018	131.85	134.95	128.05	134.80
5263	NASDAQ	PLCE	Fri, Aug 17, 2018	130.10	133.05	127.06	131.65
5262	NASDAQ	PLCE	Thu, Aug 16, 2018	130.10	131.03	128.26	130.80
5261	NASDAQ	PLCE	Wed, Aug 15, 2018	133.20	134.25	127.45	128.40
5260	NASDAQ	PLCE	Tue, Aug 14, 2018	129.70	135.00	129.70	133.85
5259	NASDAQ	PLCE	Mon, Aug 13, 2018	130.25	132.30	128.45	129.60
5258	NASDAQ	PLCE	Fri, Aug 10, 2018	129.30	131.75	128.75	129.85
5257	NASDAQ	PLCE	Thu, Aug 9, 2018	128.50	131.10	127.70	130.15
5256	NASDAQ	PLCE	Wed, Aug 8, 2018	127.50	129.05	126.50	128.50
5255	NASDAQ	PLCE	Tue, Aug 7, 2018	126.35	128.40	126.15	127.95
5254	NASDAQ	PLCE	Mon, Aug 6, 2018	125.20	126.85	124.28	125.90
5253	NASDAQ	PLCE	Fri, Aug 3, 2018	124.95	127.05	123.75	124.90
5252	NASDAQ	PLCE	Thu, Aug 2, 2018	122.00	126.10	122.00	124.85
5251	NASDAQ	PLCE	Wed, Aug 1, 2018	122.90	123.80	120.95	122.80
5250	NASDAQ	PLCE	Tue, Jul 31, 2018	120.95	123.50	120.75	122.90
5249	NASDAQ	PLCE	Mon, Jul 30, 2018	119.35	121.80	119.10	120.80
5248	NASDAQ	PLCE	Fri, Jul 27, 2018	123.60	125.25	118.35	119.35
5247	NASDAQ	PLCE	Thu, Jul 26, 2018	125.30	127.20	123.00	124.25
5246	NASDAQ	PLCE	Wed, Jul 25, 2018	124.55	126.15	123.45	125.15
5245	NASDAQ	PLCE	Tue, Jul 24, 2018	128.85	129.85	124.20	124.30
5244	NASDAQ	PLCE	Mon, Jul 23, 2018	125.95	128.85	125.45	128.25
5243	NASDAQ	PLCE	Fri, Jul 20, 2018	127.40	127.50	124.60	125.90
5242	NASDAQ	PLCE	Thu, Jul 19, 2018	123.40	129.75	123.00	128.05
5241	NASDAQ	PLCE	Wed, Jul 18, 2018	119.45	124.75	119.20	123.85
5240	NASDAQ	PLCE	Tue, Jul 17, 2018	115.05	119.90	115.05	119.65
5239	NASDAQ	PLCE	Mon, Jul 16, 2018	116.85	116.85	113.95	115.25
5238	NASDAQ	PLCE	Fri, Jul 13, 2018	115.95	117.70	114.30	116.45
5237	NASDAQ	PLCE	Thu, Jul 12, 2018	117.00	117.23	112.55	114.30
5236	NASDAQ	PLCE	Wed, Jul 11, 2018	117.60	118.00	116.15	116.55
5235	NASDAQ	PLCE	Tue, Jul 10, 2018	119.05	119.30	117.50	118.50
5234	NASDAQ	PLCE	Mon, Jul 9, 2018	120.60	121.30	118.14	119.10
5233	NASDAQ	PLCE	Fri, Jul 6, 2018	121.15	122.05	119.60	120.40
5232	NASDAQ	PLCE	Thu, Jul 5, 2018	119.40	121.15	118.00	121.10
5231	NASDAQ	PLCE	Tue, Jul 3, 2018	119.35	120.05	117.80	118.65
5230	NASDAQ	PLCE	Mon, Jul 2, 2018	120.10	120.70	116.98	119.55
5229	NASDAQ	PLCE	Fri, Jun 29, 2018	124.95	125.75	120.10	120.80
5228	NASDAQ	PLCE	Thu, Jun 28, 2018	123.55	126.23	121.85	124.60
5227	NASDAQ	PLCE	Wed, Jun 27, 2018	127.50	128.15	124.15	124.25
5226	NASDAQ	PLCE	Tue, Jun 26, 2018	127.55	129.03	126.10	127.00
5225	NASDAQ	PLCE	Mon, Jun 25, 2018	127.80	127.80	122.95	126.65
5224	NASDAQ	PLCE	Fri, Jun 22, 2018	132.85	133.15	127.30	128.10
5223	NASDAQ	PLCE	Thu, Jun 21, 2018	133.40	134.45	131.45	131.85
5222	NASDAQ	PLCE	Wed, Jun 20, 2018	132.60	134.10	129.65	133.60
5221	NASDAQ	PLCE	Tue, Jun 19, 2018	132.00	133.23	130.35	131.65
5220	NASDAQ	PLCE	Mon, Jun 18, 2018	132.00	134.45	131.00	133.30
5219	NASDAQ	PLCE	Fri, Jun 15, 2018	127.55	133.00	127.55	132.50
5218	NASDAQ	PLCE	Thu, Jun 14, 2018	130.50	131.10	126.90	128.70
5217	NASDAQ	PLCE	Wed, Jun 13, 2018	136.85	137.90	130.40	130.50
5216	NASDAQ	PLCE	Tue, Jun 12, 2018	138.45	140.20	134.50	136.45
5215	NASDAQ	PLCE	Mon, Jun 11, 2018	135.60	139.85	135.00	139.55
5214	NASDAQ	PLCE	Fri, Jun 8, 2018	134.75	137.15	132.28	135.65
5213	NASDAQ	PLCE	Thu, Jun 7, 2018	136.10	136.75	132.30	134.75
5212	NASDAQ	PLCE	Wed, Jun 6, 2018	135.30	136.40	134.50	135.40
5211	NASDAQ	PLCE	Tue, Jun 5, 2018	132.85	135.30	131.85	134.90
5210	NASDAQ	PLCE	Mon, Jun 4, 2018	130.40	133.45	130.40	132.85
5209	NASDAQ	PLCE	Fri, Jun 1, 2018	130.30	131.60	128.80	130.50
5208	NASDAQ	PLCE	Thu, May 31, 2018	128.15	129.30	126.65	128.75
5207	NASDAQ	PLCE	Wed, May 30, 2018	126.35	128.65	124.35	128.50
5206	NASDAQ	PLCE	Tue, May 29, 2018	123.75	125.45	123.10	125.25
5205	NASDAQ	PLCE	Fri, May 25, 2018	124.20	124.90	123.35	124.40
5204	NASDAQ	PLCE	Thu, May 24, 2018	122.90	124.80	122.55	124.15
5203	NASDAQ	PLCE	Wed, May 23, 2018	125.10	126.10	122.90	123.35
5202	NASDAQ	PLCE	Tue, May 22, 2018	125.00	128.70	124.75	125.30
5201	NASDAQ	PLCE	Mon, May 21, 2018	128.40	129.35	122.50	124.90
5200	NASDAQ	PLCE	Fri, May 18, 2018	126.40	127.90	122.85	127.50
5199	NASDAQ	PLCE	Thu, May 17, 2018	132.50	132.95	123.50	127.03
5198	NASDAQ	PLCE	Wed, May 16, 2018	136.95	140.70	136.50	138.00
5197	NASDAQ	PLCE	Tue, May 15, 2018	133.00	136.30	133.00	135.45
5196	NASDAQ	PLCE	Mon, May 14, 2018	133.00	137.00	132.50	133.55
5195	NASDAQ	PLCE	Fri, May 11, 2018	128.70	131.65	127.15	130.80
5194	NASDAQ	PLCE	Thu, May 10, 2018	128.60	129.40	126.60	128.35
5193	NASDAQ	PLCE	Wed, May 9, 2018	124.85	128.55	122.15	128.20
5192	NASDAQ	PLCE	Tue, May 8, 2018	122.30	126.90	122.30	124.75
5191	NASDAQ	PLCE	Mon, May 7, 2018	122.80	123.20	120.40	122.70
5190	NASDAQ	PLCE	Fri, May 4, 2018	122.50	124.80	120.40	122.90
5189	NASDAQ	PLCE	Thu, May 3, 2018	124.20	125.00	122.80	122.90
5188	NASDAQ	PLCE	Wed, May 2, 2018	123.80	125.80	122.15	124.30
5187	NASDAQ	PLCE	Tue, May 1, 2018	127.50	127.80	123.31	124.05
5186	NASDAQ	PLCE	Mon, Apr 30, 2018	129.10	129.10	127.35	127.55
5185	NASDAQ	PLCE	Fri, Apr 27, 2018	127.95	129.85	127.45	128.95
5184	NASDAQ	PLCE	Thu, Apr 26, 2018	124.75	129.98	124.00	128.15
5183	NASDAQ	PLCE	Wed, Apr 25, 2018	124.30	127.20	123.40	124.80
5182	NASDAQ	PLCE	Tue, Apr 24, 2018	127.35	127.35	123.95	125.00
5181	NASDAQ	PLCE	Mon, Apr 23, 2018	127.95	127.95	124.35	126.35
5180	NASDAQ	PLCE	Fri, Apr 20, 2018	127.95	128.23	124.50	126.95
5179	NASDAQ	PLCE	Thu, Apr 19, 2018	130.30	130.30	128.25	128.65
5178	NASDAQ	PLCE	Wed, Apr 18, 2018	129.60	132.15	128.35	130.10
5177	NASDAQ	PLCE	Tue, Apr 17, 2018	131.55	132.50	128.85	129.40
5176	NASDAQ	PLCE	Mon, Apr 16, 2018	133.20	133.35	130.65	131.05
5175	NASDAQ	PLCE	Fri, Apr 13, 2018	135.45	135.80	131.85	132.05
5174	NASDAQ	PLCE	Thu, Apr 12, 2018	136.35	137.25	134.35	135.60
5173	NASDAQ	PLCE	Wed, Apr 11, 2018	135.15	136.35	132.58	135.65
5172	NASDAQ	PLCE	Tue, Apr 10, 2018	131.95	136.20	130.16	135.80
5171	NASDAQ	PLCE	Mon, Apr 9, 2018	133.25	133.25	129.25	130.00
5170	NASDAQ	PLCE	Fri, Apr 6, 2018	134.45	135.63	131.05	132.95
5169	NASDAQ	PLCE	Thu, Apr 5, 2018	135.80	136.25	133.30	135.05
5168	NASDAQ	PLCE	Wed, Apr 4, 2018	131.75	135.35	129.70	134.75
5167	NASDAQ	PLCE	Tue, Apr 3, 2018	130.60	133.60	130.60	133.40
5166	NASDAQ	PLCE	Mon, Apr 2, 2018	135.15	136.20	129.25	129.85
5165	NASDAQ	PLCE	Thu, Mar 29, 2018	134.45	137.20	131.63	135.25
5164	NASDAQ	PLCE	Wed, Mar 28, 2018	129.20	133.95	128.90	133.65
5163	NASDAQ	PLCE	Tue, Mar 27, 2018	132.85	132.85	128.45	128.95
5162	NASDAQ	PLCE	Mon, Mar 26, 2018	129.15	133.35	128.55	132.80
5161	NASDAQ	PLCE	Fri, Mar 23, 2018	126.80	129.35	123.65	127.85
5160	NASDAQ	PLCE	Thu, Mar 22, 2018	134.05	135.60	131.55	132.00
5159	NASDAQ	PLCE	Wed, Mar 21, 2018	129.60	135.70	127.65	135.35
5158	NASDAQ	PLCE	Tue, Mar 20, 2018	126.00	132.05	124.00	127.95
5157	NASDAQ	PLCE	Mon, Mar 19, 2018	137.70	141.75	137.45	138.95
5156	NASDAQ	PLCE	Fri, Mar 16, 2018	138.30	140.40	136.80	137.80
5155	NASDAQ	PLCE	Thu, Mar 15, 2018	138.00	139.40	136.00	138.35
5154	NASDAQ	PLCE	Wed, Mar 14, 2018	132.45	138.70	132.25	137.80
5153	NASDAQ	PLCE	Tue, Mar 13, 2018	137.65	138.40	131.60	131.75
5152	NASDAQ	PLCE	Mon, Mar 12, 2018	136.50	138.80	136.50	136.80
5151	NASDAQ	PLCE	Fri, Mar 9, 2018	137.25	139.10	135.45	137.05
5150	NASDAQ	PLCE	Thu, Mar 8, 2018	139.75	140.75	136.75	137.35
5149	NASDAQ	PLCE	Wed, Mar 7, 2018	141.90	143.05	136.55	139.10
5148	NASDAQ	PLCE	Tue, Mar 6, 2018	138.20	144.30	137.20	144.20
5147	NASDAQ	PLCE	Mon, Mar 5, 2018	142.30	143.93	138.25	138.40
5146	NASDAQ	PLCE	Fri, Mar 2, 2018	139.05	143.35	138.13	142.85
5145	NASDAQ	PLCE	Thu, Mar 1, 2018	142.80	143.15	138.70	140.45
5144	NASDAQ	PLCE	Wed, Feb 28, 2018	144.55	148.00	142.00	142.30
5143	NASDAQ	PLCE	Tue, Feb 27, 2018	146.90	148.40	139.95	143.15
5142	NASDAQ	PLCE	Mon, Feb 26, 2018	146.40	147.20	143.95	145.85
5141	NASDAQ	PLCE	Fri, Feb 23, 2018	147.15	147.15	142.35	145.35
5140	NASDAQ	PLCE	Thu, Feb 22, 2018	145.40	147.55	144.65	146.10
5139	NASDAQ	PLCE	Wed, Feb 21, 2018	144.30	147.80	144.10	144.55
5138	NASDAQ	PLCE	Tue, Feb 20, 2018	148.65	149.00	143.70	143.80
5137	NASDAQ	PLCE	Fri, Feb 16, 2018	150.25	152.10	149.00	149.15
5136	NASDAQ	PLCE	Thu, Feb 15, 2018	150.30	150.75	147.70	150.75
5135	NASDAQ	PLCE	Wed, Feb 14, 2018	147.55	150.78	146.85	149.15
5134	NASDAQ	PLCE	Tue, Feb 13, 2018	149.60	150.20	146.60	148.10
5133	NASDAQ	PLCE	Mon, Feb 12, 2018	144.60	150.70	143.30	150.00
5132	NASDAQ	PLCE	Fri, Feb 9, 2018	142.80	144.95	139.05	143.55
5131	NASDAQ	PLCE	Thu, Feb 8, 2018	148.80	149.00	141.45	141.65
5130	NASDAQ	PLCE	Wed, Feb 7, 2018	144.75	149.30	144.05	148.25
5129	NASDAQ	PLCE	Tue, Feb 6, 2018	139.10	146.85	136.00	144.80
5128	NASDAQ	PLCE	Mon, Feb 5, 2018	143.90	147.05	141.55	141.90
5127	NASDAQ	PLCE	Fri, Feb 2, 2018	149.00	149.25	145.50	145.60
5126	NASDAQ	PLCE	Thu, Feb 1, 2018	148.50	150.45	147.30	149.80
5125	NASDAQ	PLCE	Wed, Jan 31, 2018	154.10	154.85	149.80	149.80
5124	NASDAQ	PLCE	Tue, Jan 30, 2018	156.85	158.30	153.40	153.45
5123	NASDAQ	PLCE	Mon, Jan 29, 2018	157.55	161.00	157.00	157.25
5122	NASDAQ	PLCE	Fri, Jan 26, 2018	156.20	158.45	155.21	157.70
5121	NASDAQ	PLCE	Thu, Jan 25, 2018	158.20	159.18	156.01	156.70
5120	NASDAQ	PLCE	Wed, Jan 24, 2018	160.10	160.65	156.40	157.80
5119	NASDAQ	PLCE	Tue, Jan 23, 2018	159.95	160.95	158.55	159.05
5118	NASDAQ	PLCE	Mon, Jan 22, 2018	160.05	160.50	158.05	159.55
5117	NASDAQ	PLCE	Fri, Jan 19, 2018	157.85	159.45	156.15	159.20
5116	NASDAQ	PLCE	Thu, Jan 18, 2018	154.80	157.25	154.80	156.60
5115	NASDAQ	PLCE	Wed, Jan 17, 2018	155.25	156.70	154.20	154.65
5114	NASDAQ	PLCE	Tue, Jan 16, 2018	160.05	161.65	153.40	153.55
5113	NASDAQ	PLCE	Fri, Jan 12, 2018	158.45	161.05	157.80	158.35
5112	NASDAQ	PLCE	Thu, Jan 11, 2018	153.55	158.35	152.65	157.40
5111	NASDAQ	PLCE	Wed, Jan 10, 2018	150.05	152.70	149.30	152.45
5110	NASDAQ	PLCE	Tue, Jan 9, 2018	147.95	150.00	145.85	149.75
5109	NASDAQ	PLCE	Mon, Jan 8, 2018	152.35	153.40	142.70	147.80
5108	NASDAQ	PLCE	Fri, Jan 5, 2018	151.50	152.70	147.25	148.45
5107	NASDAQ	PLCE	Thu, Jan 4, 2018	149.60	152.55	146.10	151.60
5106	NASDAQ	PLCE	Wed, Jan 3, 2018	149.65	150.20	146.75	149.05
5105	NASDAQ	PLCE	Tue, Jan 2, 2018	146.05	150.20	146.05	149.55
5104	NASDAQ	PLCE	Fri, Dec 29, 2017	144.90	147.50	144.18	145.35
5103	NASDAQ	PLCE	Thu, Dec 28, 2017	144.45	145.85	144.25	144.85
5102	NASDAQ	PLCE	Wed, Dec 27, 2017	144.70	145.60	141.65	144.40
5101	NASDAQ	PLCE	Tue, Dec 26, 2017	141.95	146.75	141.95	144.55
5100	NASDAQ	PLCE	Fri, Dec 22, 2017	137.85	142.15	137.15	141.95
5099	NASDAQ	PLCE	Thu, Dec 21, 2017	137.50	138.50	136.45	137.90
5098	NASDAQ	PLCE	Wed, Dec 20, 2017	137.95	139.00	136.68	137.45
5097	NASDAQ	PLCE	Tue, Dec 19, 2017	140.55	141.95	136.60	136.80
5096	NASDAQ	PLCE	Mon, Dec 18, 2017	135.60	141.45	135.60	140.60
5095	NASDAQ	PLCE	Fri, Dec 15, 2017	133.70	137.63	133.60	135.35
5094	NASDAQ	PLCE	Thu, Dec 14, 2017	137.10	137.10	132.15	133.30
5093	NASDAQ	PLCE	Wed, Dec 13, 2017	137.15	138.15	136.00	136.70
5092	NASDAQ	PLCE	Tue, Dec 12, 2017	137.90	139.55	136.60	136.70
5091	NASDAQ	PLCE	Mon, Dec 11, 2017	137.30	138.30	134.60	138.10
5090	NASDAQ	PLCE	Fri, Dec 8, 2017	135.35	137.05	134.50	136.50
5089	NASDAQ	PLCE	Thu, Dec 7, 2017	135.10	137.05	134.35	135.00
5088	NASDAQ	PLCE	Wed, Dec 6, 2017	134.90	138.50	134.70	135.00
5087	NASDAQ	PLCE	Tue, Dec 5, 2017	137.00	137.05	133.90	133.90
5086	NASDAQ	PLCE	Mon, Dec 4, 2017	135.15	138.10	134.45	136.35
5085	NASDAQ	PLCE	Fri, Dec 1, 2017	132.95	134.35	129.70	132.70
5084	NASDAQ	PLCE	Thu, Nov 30, 2017	136.55	139.95	132.85	132.90
5083	NASDAQ	PLCE	Wed, Nov 29, 2017	134.60	137.80	133.55	136.25
5082	NASDAQ	PLCE	Tue, Nov 28, 2017	127.60	136.25	127.60	135.50
5081	NASDAQ	PLCE	Mon, Nov 27, 2017	126.55	130.30	126.55	127.60
5080	NASDAQ	PLCE	Fri, Nov 24, 2017	125.05	128.05	124.00	126.25
5079	NASDAQ	PLCE	Wed, Nov 22, 2017	126.10	126.45	124.25	125.00
5078	NASDAQ	PLCE	Tue, Nov 21, 2017	130.15	130.30	125.45	126.30
5077	NASDAQ	PLCE	Mon, Nov 20, 2017	127.45	130.95	126.70	130.85
5076	NASDAQ	PLCE	Fri, Nov 17, 2017	124.55	128.50	124.05	127.20
5075	NASDAQ	PLCE	Thu, Nov 16, 2017	121.65	125.25	119.60	123.95
5074	NASDAQ	PLCE	Wed, Nov 15, 2017	120.05	124.13	117.05	120.65
5073	NASDAQ	PLCE	Tue, Nov 14, 2017	112.80	116.00	111.95	113.90
5072	NASDAQ	PLCE	Mon, Nov 13, 2017	113.70	114.50	111.85	112.90
5071	NASDAQ	PLCE	Fri, Nov 10, 2017	112.70	115.70	112.30	113.50
5070	NASDAQ	PLCE	Thu, Nov 9, 2017	112.15	115.10	111.40	112.30
5069	NASDAQ	PLCE	Wed, Nov 8, 2017	110.65	113.05	110.20	112.65
5068	NASDAQ	PLCE	Tue, Nov 7, 2017	111.75	111.80	109.00	110.65
5067	NASDAQ	PLCE	Mon, Nov 6, 2017	108.40	112.15	106.25	111.00
5066	NASDAQ	PLCE	Fri, Nov 3, 2017	109.75	110.30	108.35	108.35
5065	NASDAQ	PLCE	Thu, Nov 2, 2017	108.50	110.10	107.50	109.45
5064	NASDAQ	PLCE	Wed, Nov 1, 2017	109.00	109.80	108.20	108.35
5063	NASDAQ	PLCE	Tue, Oct 31, 2017	108.30	110.70	108.30	108.80
5062	NASDAQ	PLCE	Mon, Oct 30, 2017	109.70	110.75	107.90	108.25
5061	NASDAQ	PLCE	Fri, Oct 27, 2017	108.00	110.45	107.25	109.95
5060	NASDAQ	PLCE	Thu, Oct 26, 2017	106.00	110.10	105.50	109.15
5059	NASDAQ	PLCE	Wed, Oct 25, 2017	105.75	106.10	104.25	105.05
5058	NASDAQ	PLCE	Tue, Oct 24, 2017	102.25	105.80	101.80	105.45
5057	NASDAQ	PLCE	Mon, Oct 23, 2017	101.20	105.20	100.80	102.30
5056	NASDAQ	PLCE	Fri, Oct 20, 2017	104.00	104.85	99.90	100.75
5055	NASDAQ	PLCE	Thu, Oct 19, 2017	103.75	104.05	101.20	103.50
5054	NASDAQ	PLCE	Wed, Oct 18, 2017	103.70	105.50	103.30	104.95
5053	NASDAQ	PLCE	Tue, Oct 17, 2017	102.65	104.35	101.90	103.60
5052	NASDAQ	PLCE	Mon, Oct 16, 2017	104.40	105.85	100.35	102.00
5051	NASDAQ	PLCE	Fri, Oct 13, 2017	105.80	107.40	104.00	104.35
5050	NASDAQ	PLCE	Thu, Oct 12, 2017	107.15	107.15	104.10	105.55
5049	NASDAQ	PLCE	Wed, Oct 11, 2017	109.50	109.50	106.90	107.15
5048	NASDAQ	PLCE	Tue, Oct 10, 2017	110.50	111.80	108.40	109.55
5047	NASDAQ	PLCE	Mon, Oct 9, 2017	114.25	114.55	109.80	110.35
5046	NASDAQ	PLCE	Fri, Oct 6, 2017	116.10	116.10	113.50	114.55
5045	NASDAQ	PLCE	Thu, Oct 5, 2017	116.25	116.30	114.45	116.20
5044	NASDAQ	PLCE	Wed, Oct 4, 2017	116.75	117.55	114.55	115.95
5043	NASDAQ	PLCE	Tue, Oct 3, 2017	117.65	117.95	116.15	117.45
5042	NASDAQ	PLCE	Mon, Oct 2, 2017	117.70	118.85	115.65	118.00
5041	NASDAQ	PLCE	Fri, Sep 29, 2017	118.95	119.45	117.45	118.15
5040	NASDAQ	PLCE	Thu, Sep 28, 2017	118.10	118.20	116.55	117.55
5039	NASDAQ	PLCE	Wed, Sep 27, 2017	117.55	118.16	113.80	118.05
5038	NASDAQ	PLCE	Tue, Sep 26, 2017	115.95	117.95	114.85	117.50
5037	NASDAQ	PLCE	Mon, Sep 25, 2017	112.75	118.45	112.75	115.85
5036	NASDAQ	PLCE	Fri, Sep 22, 2017	110.25	113.68	109.71	113.30
5035	NASDAQ	PLCE	Thu, Sep 21, 2017	111.50	111.50	107.45	109.25
5034	NASDAQ	PLCE	Wed, Sep 20, 2017	110.80	111.50	109.30	111.35
5033	NASDAQ	PLCE	Tue, Sep 19, 2017	111.90	114.45	109.95	111.10
5032	NASDAQ	PLCE	Mon, Sep 18, 2017	112.45	112.95	109.95	111.35
5031	NASDAQ	PLCE	Fri, Sep 15, 2017	112.15	113.75	111.10	111.90
5030	NASDAQ	PLCE	Thu, Sep 14, 2017	115.05	115.05	111.00	111.85
5029	NASDAQ	PLCE	Wed, Sep 13, 2017	115.75	117.70	114.20	114.95
5028	NASDAQ	PLCE	Tue, Sep 12, 2017	111.45	115.95	111.30	115.55
5027	NASDAQ	PLCE	Mon, Sep 11, 2017	109.45	113.50	109.45	111.40
5026	NASDAQ	PLCE	Fri, Sep 8, 2017	109.45	110.15	108.40	109.45
5025	NASDAQ	PLCE	Thu, Sep 7, 2017	110.65	111.30	108.70	109.35
5024	NASDAQ	PLCE	Wed, Sep 6, 2017	109.05	110.85	108.20	109.95
5023	NASDAQ	PLCE	Tue, Sep 5, 2017	106.30	109.75	106.10	109.15
5022	NASDAQ	PLCE	Fri, Sep 1, 2017	106.45	108.45	105.95	106.80
5021	NASDAQ	PLCE	Thu, Aug 31, 2017	104.70	106.90	104.60	106.15
5020	NASDAQ	PLCE	Wed, Aug 30, 2017	104.70	105.45	103.55	104.65
5019	NASDAQ	PLCE	Tue, Aug 29, 2017	101.95	104.40	101.00	104.35
5018	NASDAQ	PLCE	Mon, Aug 28, 2017	102.85	103.84	101.45	103.10
5017	NASDAQ	PLCE	Fri, Aug 25, 2017	101.40	103.45	101.40	102.85
5016	NASDAQ	PLCE	Thu, Aug 24, 2017	102.35	104.00	101.10	101.45
5015	NASDAQ	PLCE	Wed, Aug 23, 2017	101.60	102.15	100.70	101.35
5014	NASDAQ	PLCE	Tue, Aug 22, 2017	102.30	103.50	101.15	101.25
5013	NASDAQ	PLCE	Mon, Aug 21, 2017	100.50	102.05	99.30	101.60
5012	NASDAQ	PLCE	Fri, Aug 18, 2017	99.15	101.15	98.75	100.20
5011	NASDAQ	PLCE	Thu, Aug 17, 2017	99.85	101.70	98.40	99.65
5010	NASDAQ	PLCE	Wed, Aug 16, 2017	100.55	101.90	98.20	100.25
5009	NASDAQ	PLCE	Tue, Aug 15, 2017	102.55	102.87	99.68	99.70
5008	NASDAQ	PLCE	Mon, Aug 14, 2017	106.40	107.20	102.65	103.50
5007	NASDAQ	PLCE	Fri, Aug 11, 2017	106.60	108.05	105.10	105.80
5006	NASDAQ	PLCE	Thu, Aug 10, 2017	111.50	111.50	107.05	107.10
5005	NASDAQ	PLCE	Wed, Aug 9, 2017	110.20	114.80	105.55	112.60
5004	NASDAQ	PLCE	Tue, Aug 8, 2017	116.50	120.35	115.61	118.00
5003	NASDAQ	PLCE	Mon, Aug 7, 2017	114.50	115.15	113.20	114.45
5002	NASDAQ	PLCE	Fri, Aug 4, 2017	112.55	115.15	112.25	114.40
5001	NASDAQ	PLCE	Thu, Aug 3, 2017	110.00	113.40	109.90	112.85
5000	NASDAQ	PLCE	Wed, Aug 2, 2017	110.05	111.05	107.70	109.30
4999	NASDAQ	PLCE	Tue, Aug 1, 2017	106.15	109.95	105.65	109.85
4998	NASDAQ	PLCE	Mon, Jul 31, 2017	105.70	106.10	104.15	105.65
4997	NASDAQ	PLCE	Fri, Jul 28, 2017	105.85	106.10	104.65	105.55
4996	NASDAQ	PLCE	Thu, Jul 27, 2017	104.20	105.95	103.70	105.80
4995	NASDAQ	PLCE	Wed, Jul 26, 2017	103.55	104.15	101.65	104.05
4994	NASDAQ	PLCE	Tue, Jul 25, 2017	101.15	103.78	100.95	102.65
4993	NASDAQ	PLCE	Mon, Jul 24, 2017	102.15	102.15	99.50	100.70
4992	NASDAQ	PLCE	Fri, Jul 21, 2017	102.40	102.80	101.50	102.70
4991	NASDAQ	PLCE	Thu, Jul 20, 2017	102.20	103.25	101.40	102.05
4990	NASDAQ	PLCE	Wed, Jul 19, 2017	103.60	103.60	100.95	102.00
4989	NASDAQ	PLCE	Tue, Jul 18, 2017	105.40	106.00	101.55	103.25
4988	NASDAQ	PLCE	Mon, Jul 17, 2017	105.05	106.45	104.70	105.50
4987	NASDAQ	PLCE	Fri, Jul 14, 2017	107.90	108.05	104.35	104.65
4986	NASDAQ	PLCE	Thu, Jul 13, 2017	105.30	108.00	105.25	107.75
4985	NASDAQ	PLCE	Wed, Jul 12, 2017	104.55	105.50	103.85	104.75
4984	NASDAQ	PLCE	Tue, Jul 11, 2017	102.75	104.20	101.55	103.70
4983	NASDAQ	PLCE	Mon, Jul 10, 2017	106.90	106.90	102.70	103.10
4982	NASDAQ	PLCE	Fri, Jul 7, 2017	106.60	107.70	105.20	107.25
4981	NASDAQ	PLCE	Thu, Jul 6, 2017	105.55	106.30	103.50	106.10
4980	NASDAQ	PLCE	Wed, Jul 5, 2017	104.55	108.95	103.88	106.60
4979	NASDAQ	PLCE	Mon, Jul 3, 2017	102.30	104.50	102.30	103.90
4978	NASDAQ	PLCE	Fri, Jun 30, 2017	102.45	103.65	101.65	102.10
4977	NASDAQ	PLCE	Thu, Jun 29, 2017	101.35	104.45	101.35	102.25
4976	NASDAQ	PLCE	Wed, Jun 28, 2017	101.15	102.60	100.25	101.20
4975	NASDAQ	PLCE	Tue, Jun 27, 2017	101.20	102.65	100.70	101.00
4974	NASDAQ	PLCE	Mon, Jun 26, 2017	100.70	102.90	99.50	101.50
4973	NASDAQ	PLCE	Fri, Jun 23, 2017	96.50	97.40	95.20	96.95
4972	NASDAQ	PLCE	Thu, Jun 22, 2017	96.60	98.55	95.45	95.60
4971	NASDAQ	PLCE	Wed, Jun 21, 2017	101.65	101.65	94.95	96.25
4970	NASDAQ	PLCE	Tue, Jun 20, 2017	105.60	105.60	101.13	101.85
4969	NASDAQ	PLCE	Mon, Jun 19, 2017	108.45	108.50	105.60	105.80
4968	NASDAQ	PLCE	Fri, Jun 16, 2017	106.50	108.65	105.25	108.35
4967	NASDAQ	PLCE	Thu, Jun 15, 2017	107.05	107.90	105.00	107.75
4966	NASDAQ	PLCE	Wed, Jun 14, 2017	110.55	111.00	106.80	107.60
4965	NASDAQ	PLCE	Tue, Jun 13, 2017	108.25	111.45	107.60	110.10
4964	NASDAQ	PLCE	Mon, Jun 12, 2017	106.00	109.25	105.85	107.70
4963	NASDAQ	PLCE	Fri, Jun 9, 2017	102.00	106.00	101.60	105.85
4962	NASDAQ	PLCE	Thu, Jun 8, 2017	102.25	103.80	100.55	101.60
4961	NASDAQ	PLCE	Wed, Jun 7, 2017	102.60	103.00	101.30	102.40
4960	NASDAQ	PLCE	Tue, Jun 6, 2017	105.45	105.45	101.60	102.35
4959	NASDAQ	PLCE	Mon, Jun 5, 2017	106.85	107.35	105.60	105.85
4958	NASDAQ	PLCE	Fri, Jun 2, 2017	108.05	108.60	106.98	107.20
4957	NASDAQ	PLCE	Thu, Jun 1, 2017	108.85	109.00	107.10	107.70
4956	NASDAQ	PLCE	Wed, May 31, 2017	107.15	108.35	106.55	108.20
4955	NASDAQ	PLCE	Tue, May 30, 2017	106.80	107.60	105.33	106.55
4954	NASDAQ	PLCE	Fri, May 26, 2017	106.70	107.45	105.65	106.65
4953	NASDAQ	PLCE	Thu, May 25, 2017	110.15	110.43	106.75	107.10
4952	NASDAQ	PLCE	Wed, May 24, 2017	109.80	110.25	107.50	110.10
4951	NASDAQ	PLCE	Tue, May 23, 2017	111.70	111.70	108.75	110.35
4950	NASDAQ	PLCE	Mon, May 22, 2017	106.75	111.40	105.80	111.00
4949	NASDAQ	PLCE	Fri, May 19, 2017	111.95	112.15	105.53	105.80
4948	NASDAQ	PLCE	Thu, May 18, 2017	124.80	124.90	110.35	111.10
4947	NASDAQ	PLCE	Wed, May 17, 2017	113.45	113.45	110.10	111.60
4946	NASDAQ	PLCE	Tue, May 16, 2017	120.00	120.00	113.10	114.15
4945	NASDAQ	PLCE	Mon, May 15, 2017	123.35	125.30	120.05	120.35
4944	NASDAQ	PLCE	Fri, May 12, 2017	121.00	122.50	119.50	122.00
4943	NASDAQ	PLCE	Thu, May 11, 2017	121.70	123.80	119.15	121.35
4942	NASDAQ	PLCE	Wed, May 10, 2017	117.00	123.10	117.00	122.55
4941	NASDAQ	PLCE	Tue, May 9, 2017	118.35	119.15	116.80	117.50
4940	NASDAQ	PLCE	Mon, May 8, 2017	118.80	118.80	117.25	118.30
4939	NASDAQ	PLCE	Fri, May 5, 2017	116.35	118.70	115.65	118.00
4938	NASDAQ	PLCE	Thu, May 4, 2017	117.25	117.70	115.15	116.05
4937	NASDAQ	PLCE	Wed, May 3, 2017	116.35	116.90	115.65	116.85
4936	NASDAQ	PLCE	Tue, May 2, 2017	114.55	116.95	114.00	116.85
4935	NASDAQ	PLCE	Mon, May 1, 2017	115.00	115.85	113.25	113.95
4934	NASDAQ	PLCE	Fri, Apr 28, 2017	114.85	115.13	113.40	114.80
4933	NASDAQ	PLCE	Thu, Apr 27, 2017	113.85	114.85	111.90	114.65
4932	NASDAQ	PLCE	Wed, Apr 26, 2017	113.40	115.50	112.90	113.55
4931	NASDAQ	PLCE	Tue, Apr 25, 2017	112.90	113.70	111.30	113.10
4930	NASDAQ	PLCE	Mon, Apr 24, 2017	114.00	114.00	111.20	112.35
4929	NASDAQ	PLCE	Fri, Apr 21, 2017	114.00	114.10	111.95	112.15
4928	NASDAQ	PLCE	Thu, Apr 20, 2017	110.15	114.05	109.85	113.85
4927	NASDAQ	PLCE	Wed, Apr 19, 2017	108.40	110.00	108.40	109.15
4926	NASDAQ	PLCE	Tue, Apr 18, 2017	108.00	109.25	105.05	107.55
4925	NASDAQ	PLCE	Mon, Apr 17, 2017	110.40	111.00	109.40	110.90
4924	NASDAQ	PLCE	Thu, Apr 13, 2017	111.30	111.65	109.50	109.95
4923	NASDAQ	PLCE	Wed, Apr 12, 2017	112.75	113.05	110.70	111.55
4922	NASDAQ	PLCE	Tue, Apr 11, 2017	108.50	114.15	105.90	113.05
4921	NASDAQ	PLCE	Mon, Apr 10, 2017	109.85	112.05	107.95	108.75
4920	NASDAQ	PLCE	Fri, Apr 7, 2017	111.95	111.95	108.90	109.55
4919	NASDAQ	PLCE	Thu, Apr 6, 2017	109.45	112.65	109.45	112.20
4918	NASDAQ	PLCE	Wed, Apr 5, 2017	113.70	114.80	108.80	108.85
4917	NASDAQ	PLCE	Tue, Apr 4, 2017	118.50	119.60	113.35	114.10
4916	NASDAQ	PLCE	Mon, Apr 3, 2017	120.40	120.99	118.00	119.05
4915	NASDAQ	PLCE	Fri, Mar 31, 2017	121.90	122.95	119.95	120.05
4914	NASDAQ	PLCE	Thu, Mar 30, 2017	121.45	122.25	120.40	121.70
4913	NASDAQ	PLCE	Wed, Mar 29, 2017	121.35	122.80	120.95	121.65
4912	NASDAQ	PLCE	Tue, Mar 28, 2017	118.85	121.85	118.25	121.20
4911	NASDAQ	PLCE	Mon, Mar 27, 2017	117.25	120.15	117.20	119.05
4910	NASDAQ	PLCE	Fri, Mar 24, 2017	118.80	119.50	117.90	118.50
4909	NASDAQ	PLCE	Thu, Mar 23, 2017	117.35	120.20	116.95	119.00
4908	NASDAQ	PLCE	Wed, Mar 22, 2017	114.50	116.10	113.20	116.10
4907	NASDAQ	PLCE	Tue, Mar 21, 2017	116.25	117.00	113.10	113.95
4906	NASDAQ	PLCE	Mon, Mar 20, 2017	118.50	118.50	116.00	116.15
4905	NASDAQ	PLCE	Fri, Mar 17, 2017	117.70	118.70	116.75	118.45
4904	NASDAQ	PLCE	Thu, Mar 16, 2017	118.05	118.60	116.75	117.85
4903	NASDAQ	PLCE	Wed, Mar 15, 2017	117.40	118.85	116.40	118.15
4902	NASDAQ	PLCE	Tue, Mar 14, 2017	116.65	117.73	115.85	117.20
4901	NASDAQ	PLCE	Mon, Mar 13, 2017	117.65	118.30	115.55	116.20
4900	NASDAQ	PLCE	Fri, Mar 10, 2017	117.55	119.00	116.40	117.80
4899	NASDAQ	PLCE	Thu, Mar 9, 2017	118.80	121.15	115.40	116.40
4898	NASDAQ	PLCE	Wed, Mar 8, 2017	109.80	119.35	109.55	118.15
4897	NASDAQ	PLCE	Tue, Mar 7, 2017	98.75	100.00	98.15	99.90
4896	NASDAQ	PLCE	Mon, Mar 6, 2017	99.85	100.00	97.65	99.20
4895	NASDAQ	PLCE	Fri, Mar 3, 2017	102.20	102.65	98.65	100.00
4894	NASDAQ	PLCE	Thu, Mar 2, 2017	98.40	103.35	98.40	102.60
4893	NASDAQ	PLCE	Wed, Mar 1, 2017	102.80	102.80	97.85	98.30
4892	NASDAQ	PLCE	Tue, Feb 28, 2017	101.50	101.80	99.40	101.30
4891	NASDAQ	PLCE	Mon, Feb 27, 2017	101.00	102.90	100.90	102.30
4890	NASDAQ	PLCE	Fri, Feb 24, 2017	97.70	103.35	97.50	101.45
4889	NASDAQ	PLCE	Thu, Feb 23, 2017	100.75	100.75	98.05	98.15
4888	NASDAQ	PLCE	Wed, Feb 22, 2017	101.50	101.70	99.50	100.55
4887	NASDAQ	PLCE	Tue, Feb 21, 2017	100.60	102.65	99.75	100.70
4886	NASDAQ	PLCE	Fri, Feb 17, 2017	99.75	101.35	99.00	100.25
4885	NASDAQ	PLCE	Thu, Feb 16, 2017	102.95	102.95	98.65	99.65
4884	NASDAQ	PLCE	Wed, Feb 15, 2017	102.55	103.20	101.95	102.75
4883	NASDAQ	PLCE	Tue, Feb 14, 2017	100.70	103.40	100.70	102.65
4882	NASDAQ	PLCE	Mon, Feb 13, 2017	103.90	104.70	100.15	100.50
4881	NASDAQ	PLCE	Fri, Feb 10, 2017	102.45	103.85	101.90	103.30
4880	NASDAQ	PLCE	Thu, Feb 9, 2017	99.25	102.70	99.25	102.50
4879	NASDAQ	PLCE	Wed, Feb 8, 2017	97.35	99.60	96.60	99.00
4878	NASDAQ	PLCE	Tue, Feb 7, 2017	97.90	97.90	96.15	97.45
4877	NASDAQ	PLCE	Mon, Feb 6, 2017	98.20	99.25	96.90	97.40
4876	NASDAQ	PLCE	Fri, Feb 3, 2017	98.45	100.25	97.65	97.95
4875	NASDAQ	PLCE	Thu, Feb 2, 2017	96.70	98.95	95.65	98.35
4874	NASDAQ	PLCE	Wed, Feb 1, 2017	97.55	98.55	95.34	96.45
4873	NASDAQ	PLCE	Tue, Jan 31, 2017	94.60	97.40	93.90	97.00
4872	NASDAQ	PLCE	Mon, Jan 30, 2017	94.20	96.00	92.95	95.10
4871	NASDAQ	PLCE	Fri, Jan 27, 2017	98.95	99.05	93.60	94.80
4870	NASDAQ	PLCE	Thu, Jan 26, 2017	99.30	100.50	98.50	98.70
4869	NASDAQ	PLCE	Wed, Jan 25, 2017	98.90	99.95	98.80	99.55
4868	NASDAQ	PLCE	Tue, Jan 24, 2017	98.20	98.95	97.55	97.75
4867	NASDAQ	PLCE	Mon, Jan 23, 2017	98.30	99.55	96.80	97.75
4866	NASDAQ	PLCE	Fri, Jan 20, 2017	98.70	99.45	97.50	98.25
4865	NASDAQ	PLCE	Thu, Jan 19, 2017	101.25	102.55	98.05	98.75
4864	NASDAQ	PLCE	Wed, Jan 18, 2017	102.35	102.35	100.15	101.00
4863	NASDAQ	PLCE	Tue, Jan 17, 2017	100.20	105.90	100.20	102.50
4862	NASDAQ	PLCE	Fri, Jan 13, 2017	102.40	104.70	100.10	100.50
4861	NASDAQ	PLCE	Thu, Jan 12, 2017	103.45	103.90	102.50	102.65
4860	NASDAQ	PLCE	Wed, Jan 11, 2017	104.25	104.95	102.60	103.50
4859	NASDAQ	PLCE	Tue, Jan 10, 2017	103.50	106.05	102.35	103.80
4858	NASDAQ	PLCE	Mon, Jan 9, 2017	100.30	103.98	100.15	103.75
4857	NASDAQ	PLCE	Fri, Jan 6, 2017	105.05	105.35	100.55	100.70
4856	NASDAQ	PLCE	Thu, Jan 5, 2017	106.50	108.55	100.35	104.20
4855	NASDAQ	PLCE	Wed, Jan 4, 2017	101.90	106.15	101.35	104.05
4854	NASDAQ	PLCE	Tue, Jan 3, 2017	101.55	102.60	100.05	100.90
4853	NASDAQ	PLCE	Fri, Dec 30, 2016	101.05	102.35	100.35	100.95
4852	NASDAQ	PLCE	Thu, Dec 29, 2016	100.75	102.70	100.20	100.90
4851	NASDAQ	PLCE	Wed, Dec 28, 2016	102.10	103.04	100.35	100.55
4850	NASDAQ	PLCE	Tue, Dec 27, 2016	100.70	102.15	99.40	102.10
4849	NASDAQ	PLCE	Fri, Dec 23, 2016	101.60	102.40	100.25	100.85
4848	NASDAQ	PLCE	Thu, Dec 22, 2016	105.85	106.30	101.15	101.50
4847	NASDAQ	PLCE	Wed, Dec 21, 2016	108.55	108.65	106.20	106.30
4846	NASDAQ	PLCE	Tue, Dec 20, 2016	108.10	109.60	106.90	109.10
4845	NASDAQ	PLCE	Mon, Dec 19, 2016	107.30	108.20	105.95	107.40
4844	NASDAQ	PLCE	Fri, Dec 16, 2016	108.15	109.95	106.40	108.15
4843	NASDAQ	PLCE	Thu, Dec 15, 2016	107.30	108.53	106.85	108.40
4842	NASDAQ	PLCE	Wed, Dec 14, 2016	107.95	108.50	106.90	107.10
4841	NASDAQ	PLCE	Tue, Dec 13, 2016	109.60	111.19	107.00	107.90
4840	NASDAQ	PLCE	Mon, Dec 12, 2016	110.55	111.20	107.90	108.40
4839	NASDAQ	PLCE	Fri, Dec 9, 2016	109.80	111.05	109.15	110.60
4838	NASDAQ	PLCE	Thu, Dec 8, 2016	109.40	110.40	108.25	109.65
4837	NASDAQ	PLCE	Wed, Dec 7, 2016	106.45	109.20	106.45	109.05
4836	NASDAQ	PLCE	Tue, Dec 6, 2016	106.40	107.95	105.55	106.70
4835	NASDAQ	PLCE	Mon, Dec 5, 2016	105.05	105.85	104.25	105.85
4834	NASDAQ	PLCE	Fri, Dec 2, 2016	103.90	105.30	103.40	104.20
4833	NASDAQ	PLCE	Thu, Dec 1, 2016	103.75	105.30	103.50	103.90
4832	NASDAQ	PLCE	Wed, Nov 30, 2016	104.70	104.90	102.90	103.85
4831	NASDAQ	PLCE	Tue, Nov 29, 2016	103.35	105.70	103.25	104.50
4830	NASDAQ	PLCE	Mon, Nov 28, 2016	104.80	105.80	103.55	103.75
4829	NASDAQ	PLCE	Fri, Nov 25, 2016	105.10	106.55	104.20	105.65
4828	NASDAQ	PLCE	Wed, Nov 23, 2016	104.50	106.35	104.10	105.15
4827	NASDAQ	PLCE	Tue, Nov 22, 2016	101.40	105.25	101.35	104.35
4826	NASDAQ	PLCE	Mon, Nov 21, 2016	99.95	101.50	98.94	101.40
4825	NASDAQ	PLCE	Fri, Nov 18, 2016	99.20	101.50	98.40	99.45
4824	NASDAQ	PLCE	Thu, Nov 17, 2016	95.50	99.50	93.85	99.20
4823	NASDAQ	PLCE	Wed, Nov 16, 2016	88.00	89.40	87.30	87.60
4822	NASDAQ	PLCE	Tue, Nov 15, 2016	86.55	88.25	85.30	88.00
4821	NASDAQ	PLCE	Mon, Nov 14, 2016	85.35	89.40	84.90	86.40
4820	NASDAQ	PLCE	Fri, Nov 11, 2016	79.30	83.10	77.85	82.60
4819	NASDAQ	PLCE	Thu, Nov 10, 2016	77.00	80.55	77.00	79.65
4818	NASDAQ	PLCE	Wed, Nov 9, 2016	72.80	76.45	70.90	76.30
4817	NASDAQ	PLCE	Tue, Nov 8, 2016	73.35	74.50	72.75	74.10
4816	NASDAQ	PLCE	Mon, Nov 7, 2016	73.85	74.90	72.85	73.30
4815	NASDAQ	PLCE	Fri, Nov 4, 2016	73.00	73.65	71.95	73.00
4814	NASDAQ	PLCE	Thu, Nov 3, 2016	74.05	74.25	72.40	72.55
4813	NASDAQ	PLCE	Wed, Nov 2, 2016	73.70	75.00	73.40	73.70
4812	NASDAQ	PLCE	Tue, Nov 1, 2016	75.85	76.40	73.55	73.65
4811	NASDAQ	PLCE	Mon, Oct 31, 2016	73.65	76.10	73.15	75.95
4810	NASDAQ	PLCE	Fri, Oct 28, 2016	75.65	76.15	72.78	73.85
4809	NASDAQ	PLCE	Thu, Oct 27, 2016	74.30	76.85	74.30	75.95
4808	NASDAQ	PLCE	Wed, Oct 26, 2016	77.10	77.25	74.25	74.45
4807	NASDAQ	PLCE	Tue, Oct 25, 2016	75.10	77.20	75.10	77.15
4806	NASDAQ	PLCE	Mon, Oct 24, 2016	74.80	76.05	74.80	75.70
4805	NASDAQ	PLCE	Fri, Oct 21, 2016	74.00	74.35	72.80	74.25
4804	NASDAQ	PLCE	Thu, Oct 20, 2016	74.10	74.50	73.10	74.25
4803	NASDAQ	PLCE	Wed, Oct 19, 2016	74.05	74.75	72.40	74.55
4802	NASDAQ	PLCE	Tue, Oct 18, 2016	73.65	75.55	72.40	72.50
4801	NASDAQ	PLCE	Mon, Oct 17, 2016	74.70	75.05	72.70	73.30
4800	NASDAQ	PLCE	Fri, Oct 14, 2016	75.60	76.05	74.40	74.50
4799	NASDAQ	PLCE	Thu, Oct 13, 2016	77.00	77.00	74.20	75.20
4798	NASDAQ	PLCE	Wed, Oct 12, 2016	75.45	77.55	75.11	77.15
4797	NASDAQ	PLCE	Tue, Oct 11, 2016	77.95	78.45	75.30	75.70
4796	NASDAQ	PLCE	Mon, Oct 10, 2016	78.50	79.15	77.25	77.80
4795	NASDAQ	PLCE	Fri, Oct 7, 2016	76.87	78.70	76.87	78.38
4794	NASDAQ	PLCE	Thu, Oct 6, 2016	76.52	76.97	75.94	76.94
4793	NASDAQ	PLCE	Wed, Oct 5, 2016	76.65	77.09	76.51	76.58
4792	NASDAQ	PLCE	Tue, Oct 4, 2016	78.19	78.48	76.41	76.62
4791	NASDAQ	PLCE	Mon, Oct 3, 2016	80.13	80.13	77.95	78.37
4790	NASDAQ	PLCE	Fri, Sep 30, 2016	79.39	80.28	79.24	79.87
4789	NASDAQ	PLCE	Thu, Sep 29, 2016	79.99	80.52	79.30	79.33
4788	NASDAQ	PLCE	Wed, Sep 28, 2016	79.73	80.17	78.91	79.77
4787	NASDAQ	PLCE	Tue, Sep 27, 2016	79.60	80.62	79.06	79.36
4786	NASDAQ	PLCE	Mon, Sep 26, 2016	79.11	80.27	79.04	79.11
4785	NASDAQ	PLCE	Fri, Sep 23, 2016	79.79	80.51	79.34	79.51
4784	NASDAQ	PLCE	Thu, Sep 22, 2016	80.37	80.77	78.74	79.68
4783	NASDAQ	PLCE	Wed, Sep 21, 2016	80.31	81.15	78.90	80.15
4782	NASDAQ	PLCE	Tue, Sep 20, 2016	83.62	83.62	82.24	82.79
4781	NASDAQ	PLCE	Mon, Sep 19, 2016	83.80	84.61	83.03	83.64
4780	NASDAQ	PLCE	Fri, Sep 16, 2016	83.43	83.46	82.62	82.74
4779	NASDAQ	PLCE	Thu, Sep 15, 2016	80.45	83.53	80.45	83.46
4778	NASDAQ	PLCE	Wed, Sep 14, 2016	79.65	81.84	79.65	80.86
4777	NASDAQ	PLCE	Tue, Sep 13, 2016	80.50	80.97	79.82	80.15
4776	NASDAQ	PLCE	Mon, Sep 12, 2016	79.73	81.10	79.73	81.07
4775	NASDAQ	PLCE	Fri, Sep 9, 2016	80.63	81.65	79.71	79.73
4774	NASDAQ	PLCE	Thu, Sep 8, 2016	82.92	83.17	81.25	81.41
4773	NASDAQ	PLCE	Wed, Sep 7, 2016	82.91	83.27	81.40	83.03
4772	NASDAQ	PLCE	Tue, Sep 6, 2016	83.32	83.80	82.27	83.09
4771	NASDAQ	PLCE	Fri, Sep 2, 2016	82.91	84.25	82.16	83.00
4770	NASDAQ	PLCE	Thu, Sep 1, 2016	81.32	82.91	80.51	82.91
4769	NASDAQ	PLCE	Wed, Aug 31, 2016	82.79	83.44	81.04	81.40
4768	NASDAQ	PLCE	Tue, Aug 30, 2016	83.65	83.72	82.69	83.11
4767	NASDAQ	PLCE	Mon, Aug 29, 2016	84.33	84.72	83.81	84.00
4766	NASDAQ	PLCE	Fri, Aug 26, 2016	84.84	85.17	83.33	83.96
4765	NASDAQ	PLCE	Thu, Aug 25, 2016	86.07	86.30	84.53	84.71
4764	NASDAQ	PLCE	Wed, Aug 24, 2016	85.59	86.37	85.00	86.32
4763	NASDAQ	PLCE	Tue, Aug 23, 2016	86.22	86.79	85.12	85.92
4762	NASDAQ	PLCE	Mon, Aug 22, 2016	85.92	86.09	84.87	85.59
4761	NASDAQ	PLCE	Fri, Aug 19, 2016	85.47	86.93	85.14	85.83
4760	NASDAQ	PLCE	Thu, Aug 18, 2016	87.43	87.93	85.71	85.77
4759	NASDAQ	PLCE	Wed, Aug 17, 2016	88.93	90.00	85.45	86.69
4758	NASDAQ	PLCE	Tue, Aug 16, 2016	83.81	86.50	83.26	85.86
4757	NASDAQ	PLCE	Mon, Aug 15, 2016	82.71	84.29	82.22	83.60
4756	NASDAQ	PLCE	Fri, Aug 12, 2016	82.45	83.05	81.75	82.21
4755	NASDAQ	PLCE	Thu, Aug 11, 2016	81.06	83.40	80.70	82.87
4754	NASDAQ	PLCE	Wed, Aug 10, 2016	80.20	81.29	79.37	79.49
4753	NASDAQ	PLCE	Tue, Aug 9, 2016	80.89	81.27	79.87	80.22
4752	NASDAQ	PLCE	Mon, Aug 8, 2016	81.52	81.90	80.90	81.16
4751	NASDAQ	PLCE	Fri, Aug 5, 2016	79.22	82.19	79.22	81.45
4750	NASDAQ	PLCE	Thu, Aug 4, 2016	79.73	79.91	78.02	78.75
4749	NASDAQ	PLCE	Wed, Aug 3, 2016	79.80	80.58	78.52	79.80
4748	NASDAQ	PLCE	Tue, Aug 2, 2016	82.05	82.58	80.05	80.20
4747	NASDAQ	PLCE	Mon, Aug 1, 2016	83.65	83.94	82.13	82.22
4746	NASDAQ	PLCE	Fri, Jul 29, 2016	83.75	84.39	83.35	83.58
4745	NASDAQ	PLCE	Thu, Jul 28, 2016	83.67	84.06	83.12	83.56
4744	NASDAQ	PLCE	Wed, Jul 27, 2016	84.34	84.70	83.01	83.47
4743	NASDAQ	PLCE	Tue, Jul 26, 2016	84.26	85.36	84.19	84.59
4742	NASDAQ	PLCE	Mon, Jul 25, 2016	83.30	84.95	83.14	84.31
4741	NASDAQ	PLCE	Fri, Jul 22, 2016	82.92	83.27	82.57	83.17
4740	NASDAQ	PLCE	Thu, Jul 21, 2016	84.28	84.28	82.83	83.14
4739	NASDAQ	PLCE	Wed, Jul 20, 2016	83.53	84.16	83.36	84.05
4738	NASDAQ	PLCE	Tue, Jul 19, 2016	83.48	83.99	83.07	83.53
4737	NASDAQ	PLCE	Mon, Jul 18, 2016	81.47	83.73	81.47	83.53
4736	NASDAQ	PLCE	Fri, Jul 15, 2016	83.58	83.77	82.67	82.73
4735	NASDAQ	PLCE	Thu, Jul 14, 2016	83.44	84.24	82.77	83.16
4734	NASDAQ	PLCE	Wed, Jul 13, 2016	83.63	83.76	82.81	83.01
4733	NASDAQ	PLCE	Tue, Jul 12, 2016	82.95	83.80	82.81	83.56
4732	NASDAQ	PLCE	Mon, Jul 11, 2016	82.13	83.03	81.85	82.91
4731	NASDAQ	PLCE	Fri, Jul 8, 2016	81.54	82.50	81.22	82.10
4730	NASDAQ	PLCE	Thu, Jul 7, 2016	81.23	81.93	80.71	81.00
4729	NASDAQ	PLCE	Wed, Jul 6, 2016	79.72	81.51	79.70	81.47
4728	NASDAQ	PLCE	Tue, Jul 5, 2016	79.26	80.17	79.24	79.98
4727	NASDAQ	PLCE	Fri, Jul 1, 2016	80.40	81.47	79.37	79.49
4726	NASDAQ	PLCE	Thu, Jun 30, 2016	78.48	80.22	78.28	80.18
4725	NASDAQ	PLCE	Wed, Jun 29, 2016	77.58	78.50	77.12	78.10
4724	NASDAQ	PLCE	Tue, Jun 28, 2016	75.61	77.59	75.45	76.71
4723	NASDAQ	PLCE	Mon, Jun 27, 2016	75.64	75.79	73.46	75.51
4722	NASDAQ	PLCE	Fri, Jun 24, 2016	74.71	77.32	73.20	76.26
4721	NASDAQ	PLCE	Thu, Jun 23, 2016	76.05	76.87	75.00	76.74
4720	NASDAQ	PLCE	Wed, Jun 22, 2016	75.20	76.18	75.18	75.49
4719	NASDAQ	PLCE	Tue, Jun 21, 2016	75.74	75.83	74.91	75.25
4718	NASDAQ	PLCE	Mon, Jun 20, 2016	74.30	76.06	73.80	75.38
4717	NASDAQ	PLCE	Fri, Jun 17, 2016	73.56	74.38	72.73	73.80
4716	NASDAQ	PLCE	Thu, Jun 16, 2016	73.42	74.10	72.47	73.32
4715	NASDAQ	PLCE	Wed, Jun 15, 2016	72.81	74.35	72.75	73.51
4714	NASDAQ	PLCE	Tue, Jun 14, 2016	72.11	72.57	71.18	72.02
4713	NASDAQ	PLCE	Mon, Jun 13, 2016	71.19	73.37	71.19	72.33
4712	NASDAQ	PLCE	Fri, Jun 10, 2016	71.16	72.18	70.87	71.43
4711	NASDAQ	PLCE	Thu, Jun 9, 2016	72.40	72.72	71.33	72.12
4710	NASDAQ	PLCE	Wed, Jun 8, 2016	71.56	73.04	71.09	72.64
4709	NASDAQ	PLCE	Tue, Jun 7, 2016	70.16	71.78	70.07	71.32
4708	NASDAQ	PLCE	Mon, Jun 6, 2016	72.82	72.98	69.98	70.26
4707	NASDAQ	PLCE	Fri, Jun 3, 2016	71.55	72.91	71.00	72.68
4706	NASDAQ	PLCE	Thu, Jun 2, 2016	71.28	72.19	70.89	71.87
4705	NASDAQ	PLCE	Wed, Jun 1, 2016	70.38	72.27	70.38	71.13
4704	NASDAQ	PLCE	Tue, May 31, 2016	72.77	73.44	70.22	70.48
4703	NASDAQ	PLCE	Fri, May 27, 2016	71.64	72.95	71.64	72.68
4702	NASDAQ	PLCE	Thu, May 26, 2016	72.14	72.51	71.39	71.72
4701	NASDAQ	PLCE	Wed, May 25, 2016	72.41	72.53	69.86	71.49
4700	NASDAQ	PLCE	Tue, May 24, 2016	72.50	73.57	71.90	72.55
4699	NASDAQ	PLCE	Mon, May 23, 2016	74.56	74.98	72.31	72.41
4698	NASDAQ	PLCE	Fri, May 20, 2016	73.43	74.87	72.64	74.61
4697	NASDAQ	PLCE	Thu, May 19, 2016	72.81	73.97	72.11	73.42
4696	NASDAQ	PLCE	Wed, May 18, 2016	71.57	73.83	70.60	72.48
4695	NASDAQ	PLCE	Tue, May 17, 2016	72.95	74.40	69.93	71.05
4694	NASDAQ	PLCE	Mon, May 16, 2016	67.16	68.77	66.92	68.23
4693	NASDAQ	PLCE	Fri, May 13, 2016	67.56	69.46	66.92	67.38
4692	NASDAQ	PLCE	Thu, May 12, 2016	68.24	69.49	68.15	68.74
4691	NASDAQ	PLCE	Wed, May 11, 2016	69.84	69.84	67.15	67.85
4690	NASDAQ	PLCE	Tue, May 10, 2016	71.00	71.71	69.77	71.09
4689	NASDAQ	PLCE	Mon, May 9, 2016	72.06	73.33	71.59	71.66
4688	NASDAQ	PLCE	Fri, May 6, 2016	71.21	72.05	69.69	71.95
4687	NASDAQ	PLCE	Thu, May 5, 2016	71.25	72.32	70.97	71.49
4686	NASDAQ	PLCE	Wed, May 4, 2016	72.00	74.23	71.85	73.18
4685	NASDAQ	PLCE	Tue, May 3, 2016	77.25	77.46	75.27	75.49
4684	NASDAQ	PLCE	Mon, May 2, 2016	78.21	78.78	76.41	77.66
4683	NASDAQ	PLCE	Fri, Apr 29, 2016	77.08	77.99	76.02	77.91
4682	NASDAQ	PLCE	Thu, Apr 28, 2016	78.50	81.50	76.28	77.21
4681	NASDAQ	PLCE	Wed, Apr 27, 2016	78.90	79.79	78.22	79.32
4680	NASDAQ	PLCE	Tue, Apr 26, 2016	78.39	79.42	77.38	79.05
4679	NASDAQ	PLCE	Mon, Apr 25, 2016	81.41	81.41	77.94	78.44
4678	NASDAQ	PLCE	Fri, Apr 22, 2016	82.07	82.28	80.95	81.37
4677	NASDAQ	PLCE	Thu, Apr 21, 2016	82.91	83.37	81.66	82.05
4676	NASDAQ	PLCE	Wed, Apr 20, 2016	82.28	83.23	81.93	82.70
4675	NASDAQ	PLCE	Tue, Apr 19, 2016	84.10	84.10	82.49	83.16
4674	NASDAQ	PLCE	Mon, Apr 18, 2016	81.50	84.01	81.06	83.94
4673	NASDAQ	PLCE	Fri, Apr 15, 2016	79.65	81.48	79.17	81.41
4672	NASDAQ	PLCE	Thu, Apr 14, 2016	80.29	80.69	79.39	79.97
4671	NASDAQ	PLCE	Wed, Apr 13, 2016	79.45	80.63	78.78	80.42
4670	NASDAQ	PLCE	Tue, Apr 12, 2016	77.16	79.40	76.16	78.80
4669	NASDAQ	PLCE	Mon, Apr 11, 2016	76.82	78.09	76.26	77.16
4668	NASDAQ	PLCE	Fri, Apr 8, 2016	77.48	77.65	75.40	76.58
4667	NASDAQ	PLCE	Thu, Apr 7, 2016	79.74	81.05	77.26	77.66
4666	NASDAQ	PLCE	Wed, Apr 6, 2016	80.56	81.22	79.57	80.17
4665	NASDAQ	PLCE	Tue, Apr 5, 2016	81.26	81.26	81.26	80.16
4664	NASDAQ	PLCE	Mon, Apr 4, 2016	83.53	83.93	81.01	81.26
4663	NASDAQ	PLCE	Fri, Apr 1, 2016	83.38	84.91	83.08	83.19
4662	NASDAQ	PLCE	Thu, Mar 31, 2016	82.68	84.02	82.49	82.86
4661	NASDAQ	PLCE	Wed, Mar 30, 2016	82.99	83.49	82.24	82.86
4660	NASDAQ	PLCE	Tue, Mar 29, 2016	80.83	82.63	80.83	80.57
4659	NASDAQ	PLCE	Mon, Mar 28, 2016	80.26	81.03	79.75	80.57
4658	NASDAQ	PLCE	Thu, Mar 24, 2016	80.31	80.31	80.31	79.91
4657	NASDAQ	PLCE	Wed, Mar 23, 2016	79.74	81.08	79.74	80.31
4656	NASDAQ	PLCE	Tue, Mar 22, 2016	80.05	80.62	79.51	80.21
4655	NASDAQ	PLCE	Mon, Mar 21, 2016	80.23	81.08	80.10	80.59
4654	NASDAQ	PLCE	Fri, Mar 18, 2016	79.91	80.65	79.09	80.44
4653	NASDAQ	PLCE	Thu, Mar 17, 2016	79.13	79.87	77.94	79.51
4652	NASDAQ	PLCE	Wed, Mar 16, 2016	76.63	78.62	76.20	78.14
4651	NASDAQ	PLCE	Tue, Mar 15, 2016	70.68	70.68	70.68	76.48
4650	NASDAQ	PLCE	Mon, Mar 14, 2016	69.50	70.84	69.08	70.68
4649	NASDAQ	PLCE	Fri, Mar 11, 2016	69.52	69.52	67.57	68.88
4648	NASDAQ	PLCE	Thu, Mar 10, 2016	69.66	70.32	67.79	68.93
4647	NASDAQ	PLCE	Wed, Mar 9, 2016	68.17	68.17	68.17	68.93
4646	NASDAQ	PLCE	Tue, Mar 8, 2016	68.48	69.65	68.16	68.58
4645	NASDAQ	PLCE	Mon, Mar 7, 2016	68.71	69.82	68.06	68.58
4644	NASDAQ	PLCE	Fri, Mar 4, 2016	68.96	68.96	68.96	68.98
4643	NASDAQ	PLCE	Thu, Mar 3, 2016	68.99	68.99	68.99	68.96
4642	NASDAQ	PLCE	Wed, Mar 2, 2016	69.19	69.53	68.29	68.97
4641	NASDAQ	PLCE	Tue, Mar 1, 2016	68.14	68.14	68.14	68.97
4640	NASDAQ	PLCE	Mon, Feb 29, 2016	68.83	69.37	68.11	68.14
4639	NASDAQ	PLCE	Fri, Feb 26, 2016	67.80	67.80	67.80	68.70
4638	NASDAQ	PLCE	Thu, Feb 25, 2016	67.17	68.36	66.63	67.80
4637	NASDAQ	PLCE	Wed, Feb 24, 2016	65.51	67.78	65.06	67.17
4636	NASDAQ	PLCE	Tue, Feb 23, 2016	65.23	66.45	65.23	65.64
4635	NASDAQ	PLCE	Mon, Feb 22, 2016	65.37	66.08	64.27	65.20
4634	NASDAQ	PLCE	Fri, Feb 19, 2016	65.95	66.42	64.59	64.99
4633	NASDAQ	PLCE	Thu, Feb 18, 2016	66.25	66.87	65.18	66.40
4632	NASDAQ	PLCE	Wed, Feb 17, 2016	62.76	66.07	62.76	65.43
4631	NASDAQ	PLCE	Tue, Feb 16, 2016	62.93	65.81	62.36	64.81
4630	NASDAQ	PLCE	Fri, Feb 12, 2016	62.22	62.99	61.69	62.38
4629	NASDAQ	PLCE	Thu, Feb 11, 2016	61.68	63.28	61.68	62.29
4628	NASDAQ	PLCE	Wed, Feb 10, 2016	62.21	63.53	61.24	62.31
4627	NASDAQ	PLCE	Tue, Feb 9, 2016	61.36	63.03	60.91	62.21
4626	NASDAQ	PLCE	Mon, Feb 8, 2016	61.59	62.16	59.76	62.10
4625	NASDAQ	PLCE	Fri, Feb 5, 2016	62.65	62.79	60.98	61.99
4624	NASDAQ	PLCE	Thu, Feb 4, 2016	63.94	64.20	61.61	62.70
4623	NASDAQ	PLCE	Wed, Feb 3, 2016	65.44	65.62	63.85	64.65
4622	NASDAQ	PLCE	Tue, Feb 2, 2016	64.93	66.86	64.46	65.24
4621	NASDAQ	PLCE	Mon, Feb 1, 2016	64.43	65.50	64.23	64.86
4620	NASDAQ	PLCE	Fri, Jan 29, 2016	64.86	65.81	64.40	65.10
4619	NASDAQ	PLCE	Thu, Jan 28, 2016	64.87	65.33	64.25	64.61
4618	NASDAQ	PLCE	Wed, Jan 27, 2016	64.27	64.87	63.26	64.14
4617	NASDAQ	PLCE	Tue, Jan 26, 2016	63.28	65.77	62.58	64.62
4616	NASDAQ	PLCE	Mon, Jan 25, 2016	64.97	65.15	62.38	62.68
4615	NASDAQ	PLCE	Fri, Jan 22, 2016	64.39	64.90	63.40	64.90
4614	NASDAQ	PLCE	Thu, Jan 21, 2016	63.00	65.10	62.77	64.30
4613	NASDAQ	PLCE	Wed, Jan 20, 2016	61.61	63.65	60.90	63.16
4612	NASDAQ	PLCE	Tue, Jan 19, 2016	63.63	64.98	61.42	62.56
4611	NASDAQ	PLCE	Fri, Jan 15, 2016	61.50	62.98	61.28	62.23
4610	NASDAQ	PLCE	Thu, Jan 14, 2016	63.86	64.03	62.19	62.39
4609	NASDAQ	PLCE	Wed, Jan 13, 2016	64.74	64.89	63.00	63.99
4608	NASDAQ	PLCE	Tue, Jan 12, 2016	63.99	65.20	63.53	64.63
4607	NASDAQ	PLCE	Mon, Jan 11, 2016	62.52	63.83	61.70	63.75
4606	NASDAQ	PLCE	Fri, Jan 8, 2016	62.51	63.05	60.21	61.29
4605	NASDAQ	PLCE	Thu, Jan 7, 2016	60.01	63.29	60.01	63.20
4604	NASDAQ	PLCE	Wed, Jan 6, 2016	57.45	59.66	57.45	59.21
4603	NASDAQ	PLCE	Tue, Jan 5, 2016	58.07	59.36	57.56	58.67
4602	NASDAQ	PLCE	Mon, Jan 4, 2016	54.58	57.56	53.39	57.51
4601	NASDAQ	PLCE	Thu, Dec 31, 2015	55.37	56.55	55.14	55.20
4600	NASDAQ	PLCE	Wed, Dec 30, 2015	55.57	55.88	54.85	55.43
4599	NASDAQ	PLCE	Tue, Dec 29, 2015	54.70	55.94	54.37	55.35
4598	NASDAQ	PLCE	Mon, Dec 28, 2015	53.82	54.89	53.41	54.18
4597	NASDAQ	PLCE	Thu, Dec 24, 2015	54.25	54.85	53.82	53.92
4596	NASDAQ	PLCE	Wed, Dec 23, 2015	55.03	55.50	53.35	54.20
4595	NASDAQ	PLCE	Tue, Dec 22, 2015	53.71	55.16	53.06	54.94
4594	NASDAQ	PLCE	Mon, Dec 21, 2015	54.47	55.77	53.25	53.62
4593	NASDAQ	PLCE	Fri, Dec 18, 2015	53.56	54.86	53.00	53.95
4592	NASDAQ	PLCE	Thu, Dec 17, 2015	54.95	55.77	53.29	53.90
4591	NASDAQ	PLCE	Wed, Dec 16, 2015	54.30	55.15	53.86	54.95
4590	NASDAQ	PLCE	Tue, Dec 15, 2015	55.18	55.44	53.74	54.17
4589	NASDAQ	PLCE	Mon, Dec 14, 2015	54.46	55.54	53.50	54.85
4588	NASDAQ	PLCE	Fri, Dec 11, 2015	54.00	55.38	53.74	54.25
4587	NASDAQ	PLCE	Thu, Dec 10, 2015	55.12	56.12	54.52	54.84
4586	NASDAQ	PLCE	Wed, Dec 9, 2015	54.55	56.58	54.43	55.54
4585	NASDAQ	PLCE	Tue, Dec 8, 2015	53.70	54.99	51.75	54.88
4584	NASDAQ	PLCE	Mon, Dec 7, 2015	50.05	51.05	48.10	48.76
4583	NASDAQ	PLCE	Fri, Dec 4, 2015	49.26	51.24	49.24	50.63
4582	NASDAQ	PLCE	Thu, Dec 3, 2015	50.37	51.52	49.27	49.54
4581	NASDAQ	PLCE	Wed, Dec 2, 2015	49.08	51.25	48.96	49.92
4580	NASDAQ	PLCE	Tue, Dec 1, 2015	48.73	49.43	48.21	48.95
4579	NASDAQ	PLCE	Mon, Nov 30, 2015	50.30	51.10	47.96	48.32
4578	NASDAQ	PLCE	Fri, Nov 27, 2015	51.00	51.17	49.67	50.29
4577	NASDAQ	PLCE	Wed, Nov 25, 2015	51.10	52.01	50.68	50.99
4576	NASDAQ	PLCE	Tue, Nov 24, 2015	49.15	51.27	49.15	50.86
4575	NASDAQ	PLCE	Mon, Nov 23, 2015	49.06	50.00	49.06	49.63
4574	NASDAQ	PLCE	Fri, Nov 20, 2015	48.80	49.94	48.54	49.37
4573	NASDAQ	PLCE	Thu, Nov 19, 2015	47.46	48.65	47.46	48.12
4572	NASDAQ	PLCE	Wed, Nov 18, 2015	47.56	47.98	47.07	47.77
4571	NASDAQ	PLCE	Tue, Nov 17, 2015	48.26	48.64	46.74	47.25
4570	NASDAQ	PLCE	Mon, Nov 16, 2015	48.53	50.17	46.88	47.93
4569	NASDAQ	PLCE	Fri, Nov 13, 2015	50.25	50.45	47.84	48.70
4568	NASDAQ	PLCE	Thu, Nov 12, 2015	50.65	51.52	50.23	51.00
4567	NASDAQ	PLCE	Wed, Nov 11, 2015	52.40	52.40	49.57	50.48
4566	NASDAQ	PLCE	Tue, Nov 10, 2015	50.59	53.35	50.59	52.62
4565	NASDAQ	PLCE	Mon, Nov 9, 2015	51.85	52.25	49.41	50.76
4564	NASDAQ	PLCE	Fri, Nov 6, 2015	55.10	56.35	51.58	52.09
4563	NASDAQ	PLCE	Thu, Nov 5, 2015	54.86	56.12	54.22	55.39
4562	NASDAQ	PLCE	Wed, Nov 4, 2015	55.22	55.83	54.13	54.66
4561	NASDAQ	PLCE	Tue, Nov 3, 2015	52.62	55.91	52.62	54.97
4560	NASDAQ	PLCE	Mon, Nov 2, 2015	53.36	53.86	52.00	52.90
4559	NASDAQ	PLCE	Fri, Oct 30, 2015	53.33	54.74	52.61	53.67
4558	NASDAQ	PLCE	Thu, Oct 29, 2015	53.36	54.13	51.85	53.24
4557	NASDAQ	PLCE	Wed, Oct 28, 2015	53.15	54.69	52.86	53.96
4556	NASDAQ	PLCE	Tue, Oct 27, 2015	53.68	55.16	51.77	53.20
4555	NASDAQ	PLCE	Mon, Oct 26, 2015	55.72	57.40	55.48	57.06
4554	NASDAQ	PLCE	Fri, Oct 23, 2015	56.96	57.14	53.80	55.60
4553	NASDAQ	PLCE	Thu, Oct 22, 2015	57.36	57.36	52.67	56.65
4552	NASDAQ	PLCE	Wed, Oct 21, 2015	58.59	58.72	56.95	56.99
4551	NASDAQ	PLCE	Tue, Oct 20, 2015	58.42	58.85	58.17	58.46
4550	NASDAQ	PLCE	Mon, Oct 19, 2015	57.94	58.90	57.85	58.46
4549	NASDAQ	PLCE	Fri, Oct 16, 2015	57.78	58.54	57.49	58.14
4548	NASDAQ	PLCE	Thu, Oct 15, 2015	58.11	58.24	56.73	57.73
4547	NASDAQ	PLCE	Wed, Oct 14, 2015	58.74	59.37	57.64	57.97
4546	NASDAQ	PLCE	Tue, Oct 13, 2015	58.97	59.70	58.47	58.64
4545	NASDAQ	PLCE	Mon, Oct 12, 2015	58.85	60.03	58.63	59.33
4544	NASDAQ	PLCE	Fri, Oct 9, 2015	59.95	60.63	58.34	59.00
4543	NASDAQ	PLCE	Thu, Oct 8, 2015	58.24	60.34	58.24	60.10
4542	NASDAQ	PLCE	Wed, Oct 7, 2015	57.57	58.33	55.99	58.30
4541	NASDAQ	PLCE	Tue, Oct 6, 2015	57.42	57.88	56.87	57.36
4540	NASDAQ	PLCE	Mon, Oct 5, 2015	56.34	58.94	55.97	57.50
4539	NASDAQ	PLCE	Fri, Oct 2, 2015	55.61	56.27	53.79	56.17
4538	NASDAQ	PLCE	Thu, Oct 1, 2015	57.57	58.05	55.44	55.99
4537	NASDAQ	PLCE	Wed, Sep 30, 2015	57.52	58.01	56.65	57.67
4536	NASDAQ	PLCE	Tue, Sep 29, 2015	56.58	57.46	55.94	57.22
4535	NASDAQ	PLCE	Mon, Sep 28, 2015	57.31	57.53	56.07	56.42
4534	NASDAQ	PLCE	Fri, Sep 25, 2015	58.18	58.59	56.60	57.28
4533	NASDAQ	PLCE	Thu, Sep 24, 2015	57.39	58.40	57.34	57.72
4532	NASDAQ	PLCE	Wed, Sep 23, 2015	57.26	58.20	56.95	57.80
4531	NASDAQ	PLCE	Tue, Sep 22, 2015	57.98	58.45	56.59	56.99
4530	NASDAQ	PLCE	Mon, Sep 21, 2015	57.58	59.39	57.38	58.54
4529	NASDAQ	PLCE	Fri, Sep 18, 2015	58.19	58.78	57.03	57.11
4528	NASDAQ	PLCE	Thu, Sep 17, 2015	59.33	59.72	58.38	58.90
4527	NASDAQ	PLCE	Wed, Sep 16, 2015	57.94	59.71	57.84	59.53
4526	NASDAQ	PLCE	Tue, Sep 15, 2015	57.60	58.47	56.77	58.05
4525	NASDAQ	PLCE	Mon, Sep 14, 2015	58.27	58.62	57.05	57.52
4524	NASDAQ	PLCE	Fri, Sep 11, 2015	57.22	58.68	56.49	58.22
4523	NASDAQ	PLCE	Thu, Sep 10, 2015	58.40	59.35	57.51	57.68
4522	NASDAQ	PLCE	Wed, Sep 9, 2015	59.20	59.96	58.70	58.75
4521	NASDAQ	PLCE	Tue, Sep 8, 2015	59.18	59.82	57.85	59.01
4520	NASDAQ	PLCE	Fri, Sep 4, 2015	57.99	58.65	57.96	58.47
4519	NASDAQ	PLCE	Thu, Sep 3, 2015	59.38	59.86	58.46	58.85
4518	NASDAQ	PLCE	Wed, Sep 2, 2015	59.40	59.45	58.54	59.22
4517	NASDAQ	PLCE	Tue, Sep 1, 2015	59.28	59.77	58.21	58.72
4516	NASDAQ	PLCE	Mon, Aug 31, 2015	59.48	60.10	59.12	59.92
4515	NASDAQ	PLCE	Fri, Aug 28, 2015	59.11	59.93	58.69	59.63
4514	NASDAQ	PLCE	Thu, Aug 27, 2015	58.25	60.91	57.50	59.46
4513	NASDAQ	PLCE	Wed, Aug 26, 2015	60.13	60.71	57.07	58.05
4512	NASDAQ	PLCE	Tue, Aug 25, 2015	56.18	61.02	56.13	58.20
4511	NASDAQ	PLCE	Mon, Aug 24, 2015	56.14	59.95	56.14	57.18
4510	NASDAQ	PLCE	Fri, Aug 21, 2015	58.66	60.29	58.25	58.50
4509	NASDAQ	PLCE	Thu, Aug 20, 2015	61.34	61.34	59.57	59.64
4508	NASDAQ	PLCE	Wed, Aug 19, 2015	61.19	62.18	60.67	61.59
4507	NASDAQ	PLCE	Tue, Aug 18, 2015	60.67	61.54	60.17	61.18
4506	NASDAQ	PLCE	Mon, Aug 17, 2015	58.94	60.43	58.64	60.23
4505	NASDAQ	PLCE	Fri, Aug 14, 2015	59.55	59.76	59.06	59.59
4504	NASDAQ	PLCE	Thu, Aug 13, 2015	60.00	60.07	59.32	59.42
4503	NASDAQ	PLCE	Wed, Aug 12, 2015	60.00	60.18	58.16	59.91
4502	NASDAQ	PLCE	Tue, Aug 11, 2015	58.64	60.09	58.64	59.99
4501	NASDAQ	PLCE	Mon, Aug 10, 2015	58.89	59.87	58.69	59.09
4500	NASDAQ	PLCE	Fri, Aug 7, 2015	57.83	59.16	57.58	58.82
4499	NASDAQ	PLCE	Thu, Aug 6, 2015	58.96	59.14	57.21	57.90
4498	NASDAQ	PLCE	Wed, Aug 5, 2015	58.06	59.69	58.06	58.72
4497	NASDAQ	PLCE	Tue, Aug 4, 2015	58.59	59.18	57.95	58.02
4496	NASDAQ	PLCE	Mon, Aug 3, 2015	57.79	58.42	57.45	58.35
4495	NASDAQ	PLCE	Fri, Jul 31, 2015	58.81	59.04	57.80	57.90
4494	NASDAQ	PLCE	Thu, Jul 30, 2015	58.93	59.45	58.22	58.60
4493	NASDAQ	PLCE	Wed, Jul 29, 2015	60.10	60.92	58.97	59.26
4492	NASDAQ	PLCE	Tue, Jul 28, 2015	59.76	60.96	58.72	60.57
4491	NASDAQ	PLCE	Mon, Jul 27, 2015	59.46	59.92	59.06	59.39
4490	NASDAQ	PLCE	Fri, Jul 24, 2015	61.11	61.31	59.94	59.96
4489	NASDAQ	PLCE	Thu, Jul 23, 2015	62.97	63.24	61.12	61.20
4488	NASDAQ	PLCE	Wed, Jul 22, 2015	62.37	63.17	62.08	62.97
4487	NASDAQ	PLCE	Tue, Jul 21, 2015	63.42	63.61	61.92	62.39
4486	NASDAQ	PLCE	Mon, Jul 20, 2015	64.00	64.24	63.14	63.56
4485	NASDAQ	PLCE	Fri, Jul 17, 2015	65.11	65.11	63.98	64.00
4484	NASDAQ	PLCE	Thu, Jul 16, 2015	64.55	65.88	63.95	65.13
4483	NASDAQ	PLCE	Wed, Jul 15, 2015	64.62	64.87	63.98	64.28
4482	NASDAQ	PLCE	Tue, Jul 14, 2015	64.96	64.98	64.01	64.40
4481	NASDAQ	PLCE	Mon, Jul 13, 2015	64.68	65.43	63.86	64.74
4480	NASDAQ	PLCE	Fri, Jul 10, 2015	64.91	64.91	63.78	64.61
4479	NASDAQ	PLCE	Thu, Jul 9, 2015	65.30	65.43	64.22	64.23
4478	NASDAQ	PLCE	Wed, Jul 8, 2015	65.69	66.81	64.13	64.68
4477	NASDAQ	PLCE	Tue, Jul 7, 2015	66.19	67.28	65.46	66.30
4476	NASDAQ	PLCE	Mon, Jul 6, 2015	65.32	66.43	64.68	65.89
4475	NASDAQ	PLCE	Thu, Jul 2, 2015	66.81	67.04	65.39	65.61
4474	NASDAQ	PLCE	Wed, Jul 1, 2015	66.06	67.24	66.06	66.71
4473	NASDAQ	PLCE	Tue, Jun 30, 2015	65.07	65.73	64.85	65.41
4472	NASDAQ	PLCE	Mon, Jun 29, 2015	67.75	67.75	64.33	64.84
4471	NASDAQ	PLCE	Fri, Jun 26, 2015	66.83	68.19	66.39	68.08
4470	NASDAQ	PLCE	Thu, Jun 25, 2015	66.24	66.92	65.76	66.48
4469	NASDAQ	PLCE	Wed, Jun 24, 2015	65.85	67.08	65.85	66.18
4468	NASDAQ	PLCE	Tue, Jun 23, 2015	65.21	66.25	65.21	66.12
4467	NASDAQ	PLCE	Mon, Jun 22, 2015	65.38	66.23	65.21	65.31
4466	NASDAQ	PLCE	Fri, Jun 19, 2015	65.23	65.61	65.01	65.01
4465	NASDAQ	PLCE	Thu, Jun 18, 2015	64.35	65.66	64.35	65.16
4464	NASDAQ	PLCE	Wed, Jun 17, 2015	64.58	64.70	63.81	64.28
4463	NASDAQ	PLCE	Tue, Jun 16, 2015	65.29	65.43	64.45	64.55
4462	NASDAQ	PLCE	Mon, Jun 15, 2015	65.53	65.53	64.01	65.25
4461	NASDAQ	PLCE	Fri, Jun 12, 2015	65.19	66.15	65.11	65.72
4460	NASDAQ	PLCE	Thu, Jun 11, 2015	65.82	66.30	65.14	65.28
4459	NASDAQ	PLCE	Wed, Jun 10, 2015	64.87	65.95	64.87	65.38
4458	NASDAQ	PLCE	Tue, Jun 9, 2015	65.58	65.79	64.34	64.76
4457	NASDAQ	PLCE	Mon, Jun 8, 2015	66.32	66.45	65.36	65.40
4456	NASDAQ	PLCE	Fri, Jun 5, 2015	66.82	66.92	65.66	66.12
4455	NASDAQ	PLCE	Thu, Jun 4, 2015	67.05	67.71	66.08	66.58
4454	NASDAQ	PLCE	Wed, Jun 3, 2015	66.50	67.72	66.11	67.17
4453	NASDAQ	PLCE	Tue, Jun 2, 2015	65.70	67.17	65.32	66.20
4452	NASDAQ	PLCE	Mon, Jun 1, 2015	65.88	66.64	65.14	65.92
4451	NASDAQ	PLCE	Fri, May 29, 2015	66.05	66.41	65.07	65.40
4450	NASDAQ	PLCE	Thu, May 28, 2015	65.54	66.44	65.47	66.12
4449	NASDAQ	PLCE	Wed, May 27, 2015	66.33	66.35	65.34	65.93
4448	NASDAQ	PLCE	Tue, May 26, 2015	66.75	66.88	65.38	65.96
4447	NASDAQ	PLCE	Fri, May 22, 2015	67.00	68.21	67.13	67.74
4446	NASDAQ	PLCE	Thu, May 21, 2015	68.38	68.43	67.52	68.06
4445	NASDAQ	PLCE	Wed, May 20, 2015	68.21	69.25	67.42	68.28
4444	NASDAQ	PLCE	Tue, May 19, 2015	67.58	68.26	66.84	67.71
4443	NASDAQ	PLCE	Mon, May 18, 2015	67.57	67.85	67.00	67.58
4442	NASDAQ	PLCE	Fri, May 15, 2015	67.41	67.69	66.51	67.44
4441	NASDAQ	PLCE	Thu, May 14, 2015	68.47	69.44	65.58	67.12
4440	NASDAQ	PLCE	Wed, May 13, 2015	68.89	68.89	67.51	67.84
4439	NASDAQ	PLCE	Tue, May 12, 2015	68.02	69.11	67.08	68.47
4438	NASDAQ	PLCE	Mon, May 11, 2015	69.15	69.83	68.05	68.50
4437	NASDAQ	PLCE	Fri, May 8, 2015	69.20	69.90	67.70	69.01
4436	NASDAQ	PLCE	Thu, May 7, 2015	67.59	69.72	67.02	68.65
4435	NASDAQ	PLCE	Wed, May 6, 2015	65.98	68.23	65.23	67.08
4434	NASDAQ	PLCE	Tue, May 5, 2015	62.27	62.49	61.53	62.24
4433	NASDAQ	PLCE	Mon, May 4, 2015	62.45	63.11	62.14	62.64
4432	NASDAQ	PLCE	Fri, May 1, 2015	60.66	62.64	60.66	62.14
4431	NASDAQ	PLCE	Thu, Apr 30, 2015	60.41	61.92	60.31	60.66
4430	NASDAQ	PLCE	Wed, Apr 29, 2015	61.74	62.22	60.05	60.90
4429	NASDAQ	PLCE	Tue, Apr 28, 2015	61.96	62.50	61.05	61.85
4428	NASDAQ	PLCE	Mon, Apr 27, 2015	62.99	63.37	61.70	61.78
4427	NASDAQ	PLCE	Fri, Apr 24, 2015	62.64	63.21	62.45	62.53
4426	NASDAQ	PLCE	Thu, Apr 23, 2015	62.24	63.33	61.79	62.86
4425	NASDAQ	PLCE	Wed, Apr 22, 2015	62.50	62.50	61.17	62.17
4424	NASDAQ	PLCE	Tue, Apr 21, 2015	62.91	63.02	62.10	62.35
4423	NASDAQ	PLCE	Mon, Apr 20, 2015	62.29	63.18	61.87	62.90
4422	NASDAQ	PLCE	Fri, Apr 17, 2015	61.95	62.29	61.32	62.09
4421	NASDAQ	PLCE	Thu, Apr 16, 2015	62.70	63.44	62.38	62.39
4420	NASDAQ	PLCE	Wed, Apr 15, 2015	62.48	62.96	61.99	62.60
4419	NASDAQ	PLCE	Tue, Apr 14, 2015	62.90	63.38	61.87	62.28
4418	NASDAQ	PLCE	Mon, Apr 13, 2015	63.30	64.00	62.79	62.94
4417	NASDAQ	PLCE	Fri, Apr 10, 2015	62.99	63.48	62.54	63.17
4416	NASDAQ	PLCE	Thu, Apr 9, 2015	62.92	63.30	62.41	62.85
4415	NASDAQ	PLCE	Wed, Apr 8, 2015	63.06	63.84	62.99	63.25
4414	NASDAQ	PLCE	Tue, Apr 7, 2015	63.58	64.12	63.11	63.25
4413	NASDAQ	PLCE	Mon, Apr 6, 2015	63.65	64.27	63.46	63.73
4412	NASDAQ	PLCE	Thu, Apr 2, 2015	63.98	64.86	63.41	64.16
4411	NASDAQ	PLCE	Wed, Apr 1, 2015	63.98	64.69	63.39	63.90
4410	NASDAQ	PLCE	Tue, Mar 31, 2015	63.84	64.93	63.84	64.19
4409	NASDAQ	PLCE	Mon, Mar 30, 2015	63.08	64.49	62.95	64.14
4408	NASDAQ	PLCE	Fri, Mar 27, 2015	62.42	63.60	62.20	62.65
4407	NASDAQ	PLCE	Thu, Mar 26, 2015	62.28	62.90	61.78	62.37
4406	NASDAQ	PLCE	Wed, Mar 25, 2015	63.70	64.31	62.96	63.02
4405	NASDAQ	PLCE	Tue, Mar 24, 2015	63.84	64.09	63.38	63.83
4404	NASDAQ	PLCE	Mon, Mar 23, 2015	65.00	65.00	63.17	63.84
4403	NASDAQ	PLCE	Fri, Mar 20, 2015	63.55	64.29	62.95	63.97
4402	NASDAQ	PLCE	Thu, Mar 19, 2015	63.30	63.69	62.94	63.47
4401	NASDAQ	PLCE	Wed, Mar 18, 2015	63.07	64.16	62.73	63.39
4400	NASDAQ	PLCE	Tue, Mar 17, 2015	62.87	63.70	62.31	63.45
4399	NASDAQ	PLCE	Mon, Mar 16, 2015	62.49	62.95	61.72	62.77
4398	NASDAQ	PLCE	Fri, Mar 13, 2015	62.34	62.93	59.88	61.93
4397	NASDAQ	PLCE	Thu, Mar 12, 2015	61.00	64.35	59.48	62.98
4396	NASDAQ	PLCE	Wed, Mar 11, 2015	58.40	58.55	57.16	57.88
4395	NASDAQ	PLCE	Tue, Mar 10, 2015	57.14	58.28	57.07	58.12
4394	NASDAQ	PLCE	Mon, Mar 9, 2015	56.76	57.74	56.29	57.53
4393	NASDAQ	PLCE	Fri, Mar 6, 2015	57.09	57.63	56.31	56.85
4392	NASDAQ	PLCE	Thu, Mar 5, 2015	56.69	57.10	56.21	57.09
4391	NASDAQ	PLCE	Wed, Mar 4, 2015	57.71	57.87	56.44	56.74
4390	NASDAQ	PLCE	Tue, Mar 3, 2015	58.04	58.14	57.34	57.86
4389	NASDAQ	PLCE	Mon, Mar 2, 2015	56.91	58.56	56.85	58.00
4388	NASDAQ	PLCE	Fri, Feb 27, 2015	56.75	57.34	56.30	56.99
4387	NASDAQ	PLCE	Thu, Feb 26, 2015	56.12	57.31	56.01	56.84
4386	NASDAQ	PLCE	Wed, Feb 25, 2015	55.85	56.62	55.51	56.07
4385	NASDAQ	PLCE	Tue, Feb 24, 2015	56.12	56.65	55.61	55.74
4384	NASDAQ	PLCE	Mon, Feb 23, 2015	56.97	57.67	55.70	55.92
4383	NASDAQ	PLCE	Fri, Feb 20, 2015	55.95	57.44	55.51	56.96
4382	NASDAQ	PLCE	Thu, Feb 19, 2015	55.30	56.87	55.19	55.69
4381	NASDAQ	PLCE	Wed, Feb 18, 2015	57.31	58.39	57.31	57.67
4380	NASDAQ	PLCE	Tue, Feb 17, 2015	59.05	59.80	57.23	57.60
4379	NASDAQ	PLCE	Fri, Feb 13, 2015	59.31	60.07	58.60	59.21
4378	NASDAQ	PLCE	Thu, Feb 12, 2015	59.51	59.53	58.75	59.19
4377	NASDAQ	PLCE	Wed, Feb 11, 2015	59.25	60.26	59.15	59.29
4376	NASDAQ	PLCE	Tue, Feb 10, 2015	59.43	59.95	59.04	59.46
4375	NASDAQ	PLCE	Mon, Feb 9, 2015	59.34	59.68	58.34	58.77
4374	NASDAQ	PLCE	Fri, Feb 6, 2015	59.66	60.18	59.19	59.80
4373	NASDAQ	PLCE	Thu, Feb 5, 2015	60.30	60.86	59.47	59.50
4372	NASDAQ	PLCE	Wed, Feb 4, 2015	60.77	61.34	59.98	60.11
4371	NASDAQ	PLCE	Tue, Feb 3, 2015	60.48	61.31	59.61	61.13
4370	NASDAQ	PLCE	Mon, Feb 2, 2015	59.81	60.17	58.56	60.05
4369	NASDAQ	PLCE	Fri, Jan 30, 2015	61.57	62.34	59.60	59.95
4368	NASDAQ	PLCE	Thu, Jan 29, 2015	61.52	62.26	61.10	61.89
4367	NASDAQ	PLCE	Wed, Jan 28, 2015	62.85	63.29	60.79	61.19
4366	NASDAQ	PLCE	Tue, Jan 27, 2015	61.73	63.26	61.09	62.86
4365	NASDAQ	PLCE	Mon, Jan 26, 2015	62.38	62.52	60.63	62.33
4364	NASDAQ	PLCE	Fri, Jan 23, 2015	63.46	64.10	62.38	62.50
4363	NASDAQ	PLCE	Thu, Jan 22, 2015	62.59	63.47	61.63	63.41
4362	NASDAQ	PLCE	Wed, Jan 21, 2015	62.67	63.45	62.09	62.45
4361	NASDAQ	PLCE	Tue, Jan 20, 2015	63.86	64.11	62.05	62.64
4360	NASDAQ	PLCE	Fri, Jan 16, 2015	62.76	63.87	62.02	63.65
4359	NASDAQ	PLCE	Thu, Jan 15, 2015	62.48	63.46	61.86	62.73
4358	NASDAQ	PLCE	Wed, Jan 14, 2015	62.20	63.13	61.67	62.48
4357	NASDAQ	PLCE	Tue, Jan 13, 2015	62.45	64.16	61.93	63.14
4356	NASDAQ	PLCE	Mon, Jan 12, 2015	60.51	61.74	60.10	61.62
4355	NASDAQ	PLCE	Fri, Jan 9, 2015	61.08	61.29	60.13	60.35
4354	NASDAQ	PLCE	Thu, Jan 8, 2015	59.23	61.20	58.80	60.85
4353	NASDAQ	PLCE	Wed, Jan 7, 2015	56.35	58.60	56.35	58.53
4352	NASDAQ	PLCE	Tue, Jan 6, 2015	56.35	57.50	55.43	55.74
4351	NASDAQ	PLCE	Mon, Jan 5, 2015	56.86	57.38	56.24	56.36
4350	NASDAQ	PLCE	Fri, Jan 2, 2015	57.42	57.86	56.73	57.01
4349	NASDAQ	PLCE	Wed, Dec 31, 2014	57.40	58.32	56.97	57.00
4348	NASDAQ	PLCE	Tue, Dec 30, 2014	57.42	57.75	56.63	57.39
4347	NASDAQ	PLCE	Mon, Dec 29, 2014	56.77	57.75	56.26	57.50
4346	NASDAQ	PLCE	Fri, Dec 26, 2014	56.93	57.74	56.37	56.63
4345	NASDAQ	PLCE	Wed, Dec 24, 2014	57.93	58.58	56.66	56.74
4344	NASDAQ	PLCE	Tue, Dec 23, 2014	57.48	58.59	56.92	57.77
4343	NASDAQ	PLCE	Mon, Dec 22, 2014	56.73	57.96	56.29	57.29
4342	NASDAQ	PLCE	Fri, Dec 19, 2014	58.10	58.10	56.15	56.75
4341	NASDAQ	PLCE	Thu, Dec 18, 2014	57.15	58.14	56.64	58.02
4340	NASDAQ	PLCE	Wed, Dec 17, 2014	55.30	56.70	54.92	56.63
4339	NASDAQ	PLCE	Tue, Dec 16, 2014	55.86	56.89	55.24	55.29
4338	NASDAQ	PLCE	Mon, Dec 15, 2014	55.42	56.63	55.25	56.12
4337	NASDAQ	PLCE	Fri, Dec 12, 2014	53.49	55.76	53.30	54.67
4336	NASDAQ	PLCE	Thu, Dec 11, 2014	53.69	55.61	53.52	53.93
4335	NASDAQ	PLCE	Wed, Dec 10, 2014	53.98	54.96	53.01	53.30
4334	NASDAQ	PLCE	Tue, Dec 9, 2014	53.24	54.52	52.79	54.14
4333	NASDAQ	PLCE	Mon, Dec 8, 2014	53.30	54.68	53.06	53.58
4332	NASDAQ	PLCE	Fri, Dec 5, 2014	53.25	53.92	52.98	53.29
4331	NASDAQ	PLCE	Thu, Dec 4, 2014	53.78	54.37	52.81	53.23
4330	NASDAQ	PLCE	Wed, Dec 3, 2014	53.65	54.68	53.11	54.05
4329	NASDAQ	PLCE	Tue, Dec 2, 2014	54.04	54.49	53.14	53.42
4328	NASDAQ	PLCE	Mon, Dec 1, 2014	55.27	55.34	53.46	53.80
4327	NASDAQ	PLCE	Fri, Nov 28, 2014	54.70	56.70	54.19	56.06
4326	NASDAQ	PLCE	Wed, Nov 26, 2014	55.00	55.45	54.68	54.80
4325	NASDAQ	PLCE	Tue, Nov 25, 2014	55.84	55.98	54.84	55.02
4324	NASDAQ	PLCE	Mon, Nov 24, 2014	54.64	55.73	54.20	55.59
4323	NASDAQ	PLCE	Fri, Nov 21, 2014	53.89	55.23	53.38	54.67
4322	NASDAQ	PLCE	Thu, Nov 20, 2014	53.78	53.78	51.18	53.37
4321	NASDAQ	PLCE	Wed, Nov 19, 2014	50.70	51.75	49.94	51.37
4320	NASDAQ	PLCE	Tue, Nov 18, 2014	51.13	51.13	50.20	50.67
4319	NASDAQ	PLCE	Mon, Nov 17, 2014	50.72	51.46	50.42	51.15
4318	NASDAQ	PLCE	Fri, Nov 14, 2014	50.79	51.06	50.46	50.89
4317	NASDAQ	PLCE	Thu, Nov 13, 2014	51.96	52.26	50.73	51.09
4316	NASDAQ	PLCE	Wed, Nov 12, 2014	50.33	51.85	50.33	51.79
4315	NASDAQ	PLCE	Tue, Nov 11, 2014	49.65	50.33	49.65	50.28
4314	NASDAQ	PLCE	Mon, Nov 10, 2014	48.85	49.79	48.81	49.74
4313	NASDAQ	PLCE	Fri, Nov 7, 2014	49.04	49.40	48.72	48.98
4312	NASDAQ	PLCE	Thu, Nov 6, 2014	47.60	49.41	47.60	49.27
4311	NASDAQ	PLCE	Wed, Nov 5, 2014	48.53	48.88	47.57	47.75
4310	NASDAQ	PLCE	Tue, Nov 4, 2014	48.68	48.69	47.26	48.16
4309	NASDAQ	PLCE	Mon, Nov 3, 2014	49.08	49.63	48.73	49.01
4308	NASDAQ	PLCE	Fri, Oct 31, 2014	49.45	49.54	48.35	49.25
4307	NASDAQ	PLCE	Thu, Oct 30, 2014	47.76	48.98	47.76	48.63
4306	NASDAQ	PLCE	Wed, Oct 29, 2014	48.23	48.81	47.68	47.96
4305	NASDAQ	PLCE	Tue, Oct 28, 2014	47.75	48.62	47.54	48.35
4304	NASDAQ	PLCE	Mon, Oct 27, 2014	47.85	48.09	47.24	47.77
4303	NASDAQ	PLCE	Fri, Oct 24, 2014	47.52	48.29	47.01	48.02
4302	NASDAQ	PLCE	Thu, Oct 23, 2014	48.17	48.69	47.42	47.62
4301	NASDAQ	PLCE	Wed, Oct 22, 2014	48.78	49.56	48.10	48.18
4300	NASDAQ	PLCE	Tue, Oct 21, 2014	47.73	48.70	47.70	48.67
4299	NASDAQ	PLCE	Mon, Oct 20, 2014	47.16	48.64	47.16	47.57
4298	NASDAQ	PLCE	Fri, Oct 17, 2014	48.82	48.82	47.03	47.27
4297	NASDAQ	PLCE	Thu, Oct 16, 2014	47.53	48.65	47.20	48.23
4296	NASDAQ	PLCE	Wed, Oct 15, 2014	47.86	48.71	47.13	48.03
4295	NASDAQ	PLCE	Tue, Oct 14, 2014	47.64	48.61	47.51	48.21
4294	NASDAQ	PLCE	Mon, Oct 13, 2014	47.51	48.09	46.98	47.25
4293	NASDAQ	PLCE	Fri, Oct 10, 2014	46.85	48.18	46.85	47.48
4292	NASDAQ	PLCE	Thu, Oct 9, 2014	48.44	48.73	46.86	47.07
4291	NASDAQ	PLCE	Wed, Oct 8, 2014	47.96	48.81	47.45	48.54
4290	NASDAQ	PLCE	Tue, Oct 7, 2014	48.26	48.44	47.88	48.12
4289	NASDAQ	PLCE	Mon, Oct 6, 2014	49.89	50.22	48.56	48.61
4288	NASDAQ	PLCE	Fri, Oct 3, 2014	49.20	50.27	48.80	49.87
4287	NASDAQ	PLCE	Thu, Oct 2, 2014	48.17	48.95	48.01	48.74
4286	NASDAQ	PLCE	Wed, Oct 1, 2014	47.64	48.43	47.33	48.34
4285	NASDAQ	PLCE	Tue, Sep 30, 2014	48.75	48.75	47.60	47.66
4284	NASDAQ	PLCE	Mon, Sep 29, 2014	48.28	48.92	48.11	48.79
4283	NASDAQ	PLCE	Fri, Sep 26, 2014	49.43	49.50	48.65	48.83
4282	NASDAQ	PLCE	Thu, Sep 25, 2014	49.67	49.99	48.75	49.14
4281	NASDAQ	PLCE	Wed, Sep 24, 2014	49.61	49.81	49.10	49.67
4280	NASDAQ	PLCE	Tue, Sep 23, 2014	50.21	50.60	49.76	49.81
4279	NASDAQ	PLCE	Mon, Sep 22, 2014	50.95	51.36	50.24	50.36
4278	NASDAQ	PLCE	Fri, Sep 19, 2014	52.33	52.47	51.03	51.07
4277	NASDAQ	PLCE	Thu, Sep 18, 2014	52.16	52.54	52.03	52.28
4276	NASDAQ	PLCE	Wed, Sep 17, 2014	52.70	52.83	52.06	52.17
4275	NASDAQ	PLCE	Tue, Sep 16, 2014	52.21	53.16	52.21	52.75
4274	NASDAQ	PLCE	Mon, Sep 15, 2014	52.72	52.78	52.23	52.32
4273	NASDAQ	PLCE	Fri, Sep 12, 2014	52.23	52.97	52.02	52.81
4272	NASDAQ	PLCE	Thu, Sep 11, 2014	51.31	52.48	51.31	52.11
4271	NASDAQ	PLCE	Wed, Sep 10, 2014	51.55	51.81	50.98	51.75
4270	NASDAQ	PLCE	Tue, Sep 9, 2014	51.94	52.21	51.34	51.36
4269	NASDAQ	PLCE	Mon, Sep 8, 2014	51.93	52.35	51.43	51.95
4268	NASDAQ	PLCE	Fri, Sep 5, 2014	52.39	52.74	51.69	52.11
4267	NASDAQ	PLCE	Thu, Sep 4, 2014	52.83	53.08	52.44	52.67
4266	NASDAQ	PLCE	Wed, Sep 3, 2014	53.67	53.67	52.47	52.60
4265	NASDAQ	PLCE	Tue, Sep 2, 2014	53.68	53.86	53.30	53.66
4264	NASDAQ	PLCE	Fri, Aug 29, 2014	53.75	54.17	53.35	53.76
4263	NASDAQ	PLCE	Thu, Aug 28, 2014	53.82	54.08	53.02	53.83
4262	NASDAQ	PLCE	Wed, Aug 27, 2014	53.99	54.52	53.75	54.28
4261	NASDAQ	PLCE	Tue, Aug 26, 2014	53.87	54.41	53.54	53.90
4260	NASDAQ	PLCE	Mon, Aug 25, 2014	54.64	54.64	53.83	53.90
4259	NASDAQ	PLCE	Fri, Aug 22, 2014	54.14	54.52	53.31	54.23
4258	NASDAQ	PLCE	Thu, Aug 21, 2014	53.25	54.55	52.10	54.38
4257	NASDAQ	PLCE	Wed, Aug 20, 2014	50.32	50.50	49.50	50.45
4256	NASDAQ	PLCE	Tue, Aug 19, 2014	50.42	51.09	49.96	50.09
4255	NASDAQ	PLCE	Mon, Aug 18, 2014	49.96	50.33	49.67	50.19
4254	NASDAQ	PLCE	Fri, Aug 15, 2014	49.78	49.82	49.26	49.67
4253	NASDAQ	PLCE	Thu, Aug 14, 2014	48.32	49.41	48.01	49.32
4252	NASDAQ	PLCE	Wed, Aug 13, 2014	49.31	49.31	47.91	48.16
4251	NASDAQ	PLCE	Tue, Aug 12, 2014	50.27	50.59	49.09	49.22
4250	NASDAQ	PLCE	Mon, Aug 11, 2014	49.90	50.40	49.48	50.38
4249	NASDAQ	PLCE	Fri, Aug 8, 2014	49.87	50.27	49.44	49.87
4248	NASDAQ	PLCE	Thu, Aug 7, 2014	50.52	50.77	49.06	49.65
4247	NASDAQ	PLCE	Wed, Aug 6, 2014	50.62	50.97	50.23	50.27
4246	NASDAQ	PLCE	Tue, Aug 5, 2014	50.81	51.45	50.38	50.95
4245	NASDAQ	PLCE	Mon, Aug 4, 2014	50.24	51.28	49.62	51.11
4244	NASDAQ	PLCE	Fri, Aug 1, 2014	50.27	50.47	48.98	50.28
4243	NASDAQ	PLCE	Thu, Jul 31, 2014	50.31	50.69	49.76	50.19
4242	NASDAQ	PLCE	Wed, Jul 30, 2014	49.96	50.94	49.36	50.91
4241	NASDAQ	PLCE	Tue, Jul 29, 2014	49.65	50.23	49.39	49.67
4240	NASDAQ	PLCE	Mon, Jul 28, 2014	49.85	50.00	49.36	49.68
4239	NASDAQ	PLCE	Fri, Jul 25, 2014	50.89	50.96	49.85	49.89
4238	NASDAQ	PLCE	Thu, Jul 24, 2014	48.76	51.40	48.76	51.30
4237	NASDAQ	PLCE	Wed, Jul 23, 2014	49.00	49.35	48.58	49.11
4236	NASDAQ	PLCE	Tue, Jul 22, 2014	48.28	49.04	48.09	48.98
4235	NASDAQ	PLCE	Mon, Jul 21, 2014	48.84	48.84	47.27	47.90
4234	NASDAQ	PLCE	Fri, Jul 18, 2014	47.80	49.01	47.50	48.97
4233	NASDAQ	PLCE	Thu, Jul 17, 2014	47.86	48.27	47.67	47.86
4232	NASDAQ	PLCE	Wed, Jul 16, 2014	48.51	48.78	47.80	47.99
4231	NASDAQ	PLCE	Tue, Jul 15, 2014	47.91	48.54	47.77	48.37
4230	NASDAQ	PLCE	Mon, Jul 14, 2014	48.64	48.72	47.88	48.08
4229	NASDAQ	PLCE	Fri, Jul 11, 2014	48.51	48.66	47.85	48.34
4228	NASDAQ	PLCE	Thu, Jul 10, 2014	49.00	49.00	48.07	48.55
4227	NASDAQ	PLCE	Wed, Jul 9, 2014	49.16	49.79	48.92	49.61
4226	NASDAQ	PLCE	Tue, Jul 8, 2014	49.39	49.58	48.78	49.13
4225	NASDAQ	PLCE	Mon, Jul 7, 2014	50.65	50.81	49.20	49.36
4224	NASDAQ	PLCE	Thu, Jul 3, 2014	50.49	51.23	50.49	50.77
4223	NASDAQ	PLCE	Wed, Jul 2, 2014	50.35	50.80	50.32	50.40
4222	NASDAQ	PLCE	Tue, Jul 1, 2014	49.90	50.78	49.64	50.45
4221	NASDAQ	PLCE	Mon, Jun 30, 2014	49.25	49.67	48.59	49.63
4220	NASDAQ	PLCE	Fri, Jun 27, 2014	48.74	49.40	48.64	49.33
4219	NASDAQ	PLCE	Thu, Jun 26, 2014	50.15	50.15	48.63	49.04
4218	NASDAQ	PLCE	Wed, Jun 25, 2014	50.36	50.60	49.16	50.13
4217	NASDAQ	PLCE	Tue, Jun 24, 2014	50.90	51.65	50.49	50.79
4216	NASDAQ	PLCE	Mon, Jun 23, 2014	50.94	51.17	50.58	51.03
4215	NASDAQ	PLCE	Fri, Jun 20, 2014	50.92	51.14	50.33	50.88
4214	NASDAQ	PLCE	Thu, Jun 19, 2014	51.12	51.12	50.30	50.72
4213	NASDAQ	PLCE	Wed, Jun 18, 2014	50.26	51.04	50.06	50.95
4212	NASDAQ	PLCE	Tue, Jun 17, 2014	49.63	50.31	49.24	50.01
4211	NASDAQ	PLCE	Mon, Jun 16, 2014	48.50	50.20	48.05	49.80
4210	NASDAQ	PLCE	Fri, Jun 13, 2014	47.12	48.62	46.61	48.36
4209	NASDAQ	PLCE	Thu, Jun 12, 2014	47.22	47.25	46.22	46.82
4208	NASDAQ	PLCE	Wed, Jun 11, 2014	47.63	47.83	46.79	47.45
4207	NASDAQ	PLCE	Tue, Jun 10, 2014	48.42	48.75	47.65	47.78
4206	NASDAQ	PLCE	Mon, Jun 9, 2014	47.91	49.06	47.61	48.44
4205	NASDAQ	PLCE	Fri, Jun 6, 2014	47.67	47.98	47.31	47.89
4204	NASDAQ	PLCE	Thu, Jun 5, 2014	48.01	48.26	46.87	47.35
4203	NASDAQ	PLCE	Wed, Jun 4, 2014	47.68	48.18	47.18	48.04
4202	NASDAQ	PLCE	Tue, Jun 3, 2014	47.68	48.27	47.29	47.85
4201	NASDAQ	PLCE	Mon, Jun 2, 2014	48.37	48.37	47.43	47.98
4200	NASDAQ	PLCE	Fri, May 30, 2014	48.16	48.72	48.05	48.38
4199	NASDAQ	PLCE	Thu, May 29, 2014	48.07	48.34	46.79	48.03
4198	NASDAQ	PLCE	Wed, May 28, 2014	48.55	48.86	47.13	48.11
4197	NASDAQ	PLCE	Tue, May 27, 2014	47.95	49.03	47.84	48.74
4196	NASDAQ	PLCE	Fri, May 23, 2014	49.74	49.74	47.46	47.56
4195	NASDAQ	PLCE	Thu, May 22, 2014	49.49	49.60	45.68	47.69
4194	NASDAQ	PLCE	Wed, May 21, 2014	46.84	47.83	45.35	45.49
4193	NASDAQ	PLCE	Tue, May 20, 2014	47.80	48.03	46.34	46.83
4192	NASDAQ	PLCE	Mon, May 19, 2014	47.75	48.25	47.40	48.19
4191	NASDAQ	PLCE	Fri, May 16, 2014	47.51	48.00	47.16	47.87
4190	NASDAQ	PLCE	Thu, May 15, 2014	47.52	47.82	46.41	47.41
4189	NASDAQ	PLCE	Wed, May 14, 2014	49.44	49.44	47.75	47.81
4188	NASDAQ	PLCE	Tue, May 13, 2014	48.82	49.65	48.65	49.34
4187	NASDAQ	PLCE	Mon, May 12, 2014	47.62	48.82	47.62	48.71
4186	NASDAQ	PLCE	Fri, May 9, 2014	45.90	47.93	45.90	47.50
4185	NASDAQ	PLCE	Thu, May 8, 2014	46.25	47.76	45.89	45.93
4184	NASDAQ	PLCE	Wed, May 7, 2014	46.30	46.92	44.54	46.19
4183	NASDAQ	PLCE	Tue, May 6, 2014	47.77	48.63	46.31	46.36
4182	NASDAQ	PLCE	Mon, May 5, 2014	47.16	48.20	46.34	47.95
4181	NASDAQ	PLCE	Fri, May 2, 2014	48.24	50.09	47.18	47.25
4180	NASDAQ	PLCE	Thu, May 1, 2014	47.88	48.87	47.52	48.19
4179	NASDAQ	PLCE	Wed, Apr 30, 2014	48.13	48.52	47.46	48.00
4178	NASDAQ	PLCE	Tue, Apr 29, 2014	48.35	48.98	48.13	48.19
4177	NASDAQ	PLCE	Mon, Apr 28, 2014	47.80	48.64	47.23	48.29
4176	NASDAQ	PLCE	Fri, Apr 25, 2014	47.81	48.39	47.45	47.73
4175	NASDAQ	PLCE	Thu, Apr 24, 2014	47.87	48.65	47.78	48.06
4174	NASDAQ	PLCE	Wed, Apr 23, 2014	48.85	49.12	47.65	47.71
4173	NASDAQ	PLCE	Tue, Apr 22, 2014	48.56	49.42	48.26	49.04
4172	NASDAQ	PLCE	Mon, Apr 21, 2014	48.56	48.65	47.75	48.48
4171	NASDAQ	PLCE	Thu, Apr 17, 2014	48.68	48.68	48.02	48.45
4170	NASDAQ	PLCE	Wed, Apr 16, 2014	48.95	49.35	48.32	48.68
4169	NASDAQ	PLCE	Tue, Apr 15, 2014	48.59	48.99	47.64	48.65
4168	NASDAQ	PLCE	Mon, Apr 14, 2014	48.56	49.11	48.06	48.54
4167	NASDAQ	PLCE	Fri, Apr 11, 2014	48.22	48.75	47.43	48.12
4166	NASDAQ	PLCE	Thu, Apr 10, 2014	49.75	49.91	48.60	48.63
4165	NASDAQ	PLCE	Wed, Apr 9, 2014	49.99	50.06	48.91	49.79
4164	NASDAQ	PLCE	Tue, Apr 8, 2014	49.34	50.26	49.08	49.94
4163	NASDAQ	PLCE	Mon, Apr 7, 2014	49.53	50.15	48.51	49.29
4162	NASDAQ	PLCE	Fri, Apr 4, 2014	51.19	51.51	49.56	49.72
4161	NASDAQ	PLCE	Thu, Apr 3, 2014	51.07	52.15	50.43	50.90
4160	NASDAQ	PLCE	Wed, Apr 2, 2014	49.67	51.50	49.31	51.02
4159	NASDAQ	PLCE	Tue, Apr 1, 2014	49.74	50.57	49.41	49.69
4158	NASDAQ	PLCE	Mon, Mar 31, 2014	50.52	50.90	49.67	49.81
4157	NASDAQ	PLCE	Fri, Mar 28, 2014	49.50	51.11	49.50	50.42
4156	NASDAQ	PLCE	Thu, Mar 27, 2014	49.20	49.41	48.88	49.31
4155	NASDAQ	PLCE	Wed, Mar 26, 2014	50.67	50.86	49.12	49.15
4154	NASDAQ	PLCE	Tue, Mar 25, 2014	51.93	52.62	50.43	50.48
4153	NASDAQ	PLCE	Mon, Mar 24, 2014	52.35	52.59	51.36	51.93
4152	NASDAQ	PLCE	Fri, Mar 21, 2014	51.50	52.71	51.40	52.18
4151	NASDAQ	PLCE	Thu, Mar 20, 2014	51.55	52.25	51.11	51.33
4150	NASDAQ	PLCE	Wed, Mar 19, 2014	51.98	52.36	51.51	51.77
4149	NASDAQ	PLCE	Tue, Mar 18, 2014	51.41	52.09	51.39	51.81
4148	NASDAQ	PLCE	Mon, Mar 17, 2014	51.88	52.38	51.32	51.48
4147	NASDAQ	PLCE	Fri, Mar 14, 2014	51.24	52.33	51.15	51.67
4146	NASDAQ	PLCE	Thu, Mar 13, 2014	51.69	52.46	51.29	51.39
4145	NASDAQ	PLCE	Wed, Mar 12, 2014	50.83	51.88	50.65	51.67
4144	NASDAQ	PLCE	Tue, Mar 11, 2014	51.78	51.84	50.78	51.04
4143	NASDAQ	PLCE	Mon, Mar 10, 2014	51.31	52.14	51.31	51.91
4142	NASDAQ	PLCE	Fri, Mar 7, 2014	51.14	52.30	50.46	51.57
4141	NASDAQ	PLCE	Thu, Mar 6, 2014	47.65	53.55	47.57	50.66
4140	NASDAQ	PLCE	Wed, Mar 5, 2014	55.10	55.72	54.32	54.70
4139	NASDAQ	PLCE	Tue, Mar 4, 2014	54.75	55.48	54.49	55.10
4138	NASDAQ	PLCE	Mon, Mar 3, 2014	53.81	54.74	53.43	54.34
4137	NASDAQ	PLCE	Fri, Feb 28, 2014	55.21	55.50	53.78	54.17
4136	NASDAQ	PLCE	Thu, Feb 27, 2014	54.86	55.51	54.44	55.06
4135	NASDAQ	PLCE	Wed, Feb 26, 2014	53.42	55.76	53.42	54.96
4134	NASDAQ	PLCE	Tue, Feb 25, 2014	53.69	54.31	52.98	53.13
4133	NASDAQ	PLCE	Mon, Feb 24, 2014	54.23	55.19	53.78	53.80
4132	NASDAQ	PLCE	Fri, Feb 21, 2014	54.09	54.42	53.29	54.12
4131	NASDAQ	PLCE	Thu, Feb 20, 2014	53.95	54.31	53.34	53.78
4130	NASDAQ	PLCE	Wed, Feb 19, 2014	53.66	54.25	53.46	53.87
4129	NASDAQ	PLCE	Tue, Feb 18, 2014	53.12	53.85	52.93	53.77
4128	NASDAQ	PLCE	Fri, Feb 14, 2014	53.37	53.93	52.97	53.20
4127	NASDAQ	PLCE	Thu, Feb 13, 2014	53.76	53.77	52.62	53.43
4126	NASDAQ	PLCE	Wed, Feb 12, 2014	52.36	53.25	51.56	52.03
4125	NASDAQ	PLCE	Tue, Feb 11, 2014	51.76	52.78	51.66	52.43
4124	NASDAQ	PLCE	Mon, Feb 10, 2014	51.91	52.02	50.92	51.81
4123	NASDAQ	PLCE	Fri, Feb 7, 2014	51.73	52.02	51.28	51.98
4122	NASDAQ	PLCE	Thu, Feb 6, 2014	50.85	51.98	50.69	51.45
4121	NASDAQ	PLCE	Wed, Feb 5, 2014	51.09	51.11	50.25	50.44
4120	NASDAQ	PLCE	Tue, Feb 4, 2014	51.14	51.81	50.78	51.22
4119	NASDAQ	PLCE	Mon, Feb 3, 2014	52.63	53.14	50.64	50.83
4118	NASDAQ	PLCE	Fri, Jan 31, 2014	52.15	53.30	52.15	52.67
4117	NASDAQ	PLCE	Thu, Jan 30, 2014	52.96	54.53	52.55	52.69
4116	NASDAQ	PLCE	Wed, Jan 29, 2014	53.35	54.06	52.42	52.55
4115	NASDAQ	PLCE	Tue, Jan 28, 2014	54.42	55.17	53.48	53.70
4114	NASDAQ	PLCE	Mon, Jan 27, 2014	55.97	55.97	54.06	54.39
4113	NASDAQ	PLCE	Fri, Jan 24, 2014	55.19	55.71	54.71	55.00
4112	NASDAQ	PLCE	Thu, Jan 23, 2014	55.27	55.88	55.00	55.59
4111	NASDAQ	PLCE	Wed, Jan 22, 2014	56.67	56.84	55.44	55.65
4110	NASDAQ	PLCE	Tue, Jan 21, 2014	57.63	57.73	56.62	56.70
4109	NASDAQ	PLCE	Fri, Jan 17, 2014	57.37	57.60	56.83	57.30
4108	NASDAQ	PLCE	Thu, Jan 16, 2014	57.06	57.68	56.86	57.26
4107	NASDAQ	PLCE	Wed, Jan 15, 2014	57.51	58.07	57.11	57.42
4106	NASDAQ	PLCE	Tue, Jan 14, 2014	57.74	58.30	56.89	57.37
4105	NASDAQ	PLCE	Mon, Jan 13, 2014	55.60	58.48	55.60	57.27
4104	NASDAQ	PLCE	Fri, Jan 10, 2014	55.86	56.24	55.20	55.94
4103	NASDAQ	PLCE	Thu, Jan 9, 2014	55.58	56.11	54.63	55.71
4102	NASDAQ	PLCE	Wed, Jan 8, 2014	56.81	57.15	55.08	55.38
4101	NASDAQ	PLCE	Tue, Jan 7, 2014	56.96	57.55	56.59	56.63
4100	NASDAQ	PLCE	Mon, Jan 6, 2014	56.78	57.39	56.43	56.70
4099	NASDAQ	PLCE	Fri, Jan 3, 2014	55.71	56.98	55.71	56.70
4098	NASDAQ	PLCE	Thu, Jan 2, 2014	56.65	57.30	55.35	55.87
4097	NASDAQ	PLCE	Tue, Dec 31, 2013	56.92	57.74	56.84	56.97
4096	NASDAQ	PLCE	Mon, Dec 30, 2013	56.22	57.00	56.05	56.81
4095	NASDAQ	PLCE	Fri, Dec 27, 2013	56.66	57.00	56.08	56.43
4094	NASDAQ	PLCE	Thu, Dec 26, 2013	56.43	57.19	56.40	56.72
4093	NASDAQ	PLCE	Tue, Dec 24, 2013	56.30	56.93	56.11	56.41
4092	NASDAQ	PLCE	Mon, Dec 23, 2013	56.63	56.92	55.78	56.31
4091	NASDAQ	PLCE	Fri, Dec 20, 2013	55.14	56.38	55.01	56.17
4090	NASDAQ	PLCE	Thu, Dec 19, 2013	55.28	55.76	54.83	54.96
4089	NASDAQ	PLCE	Wed, Dec 18, 2013	54.09	55.71	54.00	55.22
4088	NASDAQ	PLCE	Tue, Dec 17, 2013	53.73	54.26	53.44	53.95
4087	NASDAQ	PLCE	Mon, Dec 16, 2013	53.63	54.28	53.40	53.76
4086	NASDAQ	PLCE	Fri, Dec 13, 2013	53.41	53.94	52.99	53.49
4085	NASDAQ	PLCE	Thu, Dec 12, 2013	54.82	55.00	53.27	53.33
4084	NASDAQ	PLCE	Wed, Dec 11, 2013	54.14	55.67	53.85	54.96
4083	NASDAQ	PLCE	Tue, Dec 10, 2013	52.71	53.13	52.40	52.69
4082	NASDAQ	PLCE	Mon, Dec 9, 2013	53.03	53.24	52.21	52.89
4081	NASDAQ	PLCE	Fri, Dec 6, 2013	53.42	54.20	52.34	53.12
4080	NASDAQ	PLCE	Thu, Dec 5, 2013	53.64	54.07	52.70	53.20
4079	NASDAQ	PLCE	Wed, Dec 4, 2013	53.42	54.27	53.12	53.79
4078	NASDAQ	PLCE	Tue, Dec 3, 2013	54.08	54.21	53.28	53.69
4077	NASDAQ	PLCE	Mon, Dec 2, 2013	55.15	55.49	53.81	54.11
4076	NASDAQ	PLCE	Fri, Nov 29, 2013	55.05	55.39	54.69	55.00
4075	NASDAQ	PLCE	Wed, Nov 27, 2013	55.04	55.06	54.16	54.78
4074	NASDAQ	PLCE	Tue, Nov 26, 2013	51.40	55.21	51.05	54.47
4073	NASDAQ	PLCE	Mon, Nov 25, 2013	52.45	53.14	51.80	51.88
4072	NASDAQ	PLCE	Fri, Nov 22, 2013	53.00	53.67	52.18	52.29
4071	NASDAQ	PLCE	Thu, Nov 21, 2013	51.50	53.46	51.25	52.96
4070	NASDAQ	PLCE	Wed, Nov 20, 2013	54.90	55.05	52.27	52.96
4069	NASDAQ	PLCE	Tue, Nov 19, 2013	55.07	56.13	54.65	54.99
4068	NASDAQ	PLCE	Mon, Nov 18, 2013	55.14	55.56	54.40	55.25
4067	NASDAQ	PLCE	Fri, Nov 15, 2013	55.01	55.14	54.45	55.03
4066	NASDAQ	PLCE	Thu, Nov 14, 2013	54.89	54.89	53.75	54.49
4065	NASDAQ	PLCE	Wed, Nov 13, 2013	53.49	55.15	53.24	55.03
4064	NASDAQ	PLCE	Tue, Nov 12, 2013	54.12	54.95	53.91	54.09
4063	NASDAQ	PLCE	Mon, Nov 11, 2013	52.60	54.37	52.60	54.06
4062	NASDAQ	PLCE	Fri, Nov 8, 2013	52.68	53.67	52.25	53.38
4061	NASDAQ	PLCE	Thu, Nov 7, 2013	52.50	53.15	52.26	52.54
4060	NASDAQ	PLCE	Wed, Nov 6, 2013	53.74	54.22	51.99	52.01
4059	NASDAQ	PLCE	Tue, Nov 5, 2013	54.20	54.43	53.52	53.55
4058	NASDAQ	PLCE	Mon, Nov 4, 2013	54.92	55.23	54.25	54.40
4057	NASDAQ	PLCE	Fri, Nov 1, 2013	54.59	55.09	53.89	54.74
4056	NASDAQ	PLCE	Thu, Oct 31, 2013	55.27	55.73	54.57	54.59
4055	NASDAQ	PLCE	Wed, Oct 30, 2013	56.14	56.44	54.83	55.31
4054	NASDAQ	PLCE	Tue, Oct 29, 2013	53.99	56.03	53.91	56.03
4053	NASDAQ	PLCE	Mon, Oct 28, 2013	53.47	54.34	53.13	53.81
4052	NASDAQ	PLCE	Fri, Oct 25, 2013	53.53	53.66	53.00	53.37
4051	NASDAQ	PLCE	Thu, Oct 24, 2013	53.56	53.73	53.06	53.53
4050	NASDAQ	PLCE	Wed, Oct 23, 2013	53.59	53.70	52.81	53.58
4049	NASDAQ	PLCE	Tue, Oct 22, 2013	53.44	54.59	53.13	53.73
4048	NASDAQ	PLCE	Mon, Oct 21, 2013	53.82	53.89	53.07	53.26
4047	NASDAQ	PLCE	Fri, Oct 18, 2013	53.03	54.52	52.51	53.72
4046	NASDAQ	PLCE	Thu, Oct 17, 2013	52.30	52.68	52.00	52.65
4045	NASDAQ	PLCE	Wed, Oct 16, 2013	52.01	52.94	52.00	52.66
4044	NASDAQ	PLCE	Tue, Oct 15, 2013	52.09	52.21	51.51	51.93
4043	NASDAQ	PLCE	Mon, Oct 14, 2013	51.05	52.45	50.74	52.29
4042	NASDAQ	PLCE	Fri, Oct 11, 2013	51.99	52.23	50.97	51.41
4041	NASDAQ	PLCE	Thu, Oct 10, 2013	53.03	53.53	51.90	52.25
4040	NASDAQ	PLCE	Wed, Oct 9, 2013	53.24	53.29	52.34	52.44
4039	NASDAQ	PLCE	Tue, Oct 8, 2013	54.63	54.68	52.86	52.95
4038	NASDAQ	PLCE	Mon, Oct 7, 2013	55.73	55.90	54.50	54.52
4037	NASDAQ	PLCE	Fri, Oct 4, 2013	56.64	56.74	55.83	56.09
4036	NASDAQ	PLCE	Thu, Oct 3, 2013	57.89	57.89	56.42	56.73
4035	NASDAQ	PLCE	Wed, Oct 2, 2013	57.25	58.68	56.77	57.81
4034	NASDAQ	PLCE	Tue, Oct 1, 2013	57.65	58.74	57.21	57.72
4033	NASDAQ	PLCE	Mon, Sep 30, 2013	57.43	58.04	57.03	57.85
4032	NASDAQ	PLCE	Fri, Sep 27, 2013	57.71	58.12	57.08	58.02
4031	NASDAQ	PLCE	Thu, Sep 26, 2013	57.27	58.89	57.20	57.91
4030	NASDAQ	PLCE	Wed, Sep 25, 2013	57.14	57.77	56.76	57.18
4029	NASDAQ	PLCE	Tue, Sep 24, 2013	57.44	58.09	56.74	56.91
4028	NASDAQ	PLCE	Mon, Sep 23, 2013	57.19	57.26	56.48	57.00
4027	NASDAQ	PLCE	Fri, Sep 20, 2013	57.44	57.88	57.01	57.24
4026	NASDAQ	PLCE	Thu, Sep 19, 2013	57.26	57.88	57.19	57.44
4025	NASDAQ	PLCE	Wed, Sep 18, 2013	56.95	57.50	56.33	57.24
4024	NASDAQ	PLCE	Tue, Sep 17, 2013	56.66	57.23	56.48	57.01
4023	NASDAQ	PLCE	Mon, Sep 16, 2013	56.67	56.94	56.39	56.50
4022	NASDAQ	PLCE	Fri, Sep 13, 2013	55.74	56.41	55.46	56.21
4021	NASDAQ	PLCE	Thu, Sep 12, 2013	55.91	56.05	55.09	55.50
4020	NASDAQ	PLCE	Wed, Sep 11, 2013	55.16	56.22	55.11	56.11
4019	NASDAQ	PLCE	Tue, Sep 10, 2013	54.97	55.45	54.79	55.30
4018	NASDAQ	PLCE	Mon, Sep 9, 2013	54.22	55.26	54.20	54.91
4017	NASDAQ	PLCE	Fri, Sep 6, 2013	53.25	54.51	52.35	53.90
4016	NASDAQ	PLCE	Thu, Sep 5, 2013	52.45	53.17	52.14	52.98
4015	NASDAQ	PLCE	Wed, Sep 4, 2013	52.80	53.05	52.45	52.53
4014	NASDAQ	PLCE	Tue, Sep 3, 2013	53.68	54.14	52.40	52.82
4013	NASDAQ	PLCE	Fri, Aug 30, 2013	54.00	54.02	52.88	53.18
4012	NASDAQ	PLCE	Thu, Aug 29, 2013	53.85	53.99	53.64	53.90
4011	NASDAQ	PLCE	Wed, Aug 28, 2013	53.95	54.15	53.59	53.82
4010	NASDAQ	PLCE	Tue, Aug 27, 2013	54.70	55.53	53.69	53.87
4009	NASDAQ	PLCE	Mon, Aug 26, 2013	55.72	56.17	55.24	55.30
4008	NASDAQ	PLCE	Fri, Aug 23, 2013	55.32	55.98	53.72	55.59
4007	NASDAQ	PLCE	Thu, Aug 22, 2013	56.06	58.88	53.87	54.58
4006	NASDAQ	PLCE	Wed, Aug 21, 2013	53.33	53.55	51.25	51.40
4005	NASDAQ	PLCE	Tue, Aug 20, 2013	52.37	53.73	52.37	53.64
4004	NASDAQ	PLCE	Mon, Aug 19, 2013	52.59	54.02	52.19	52.24
4003	NASDAQ	PLCE	Fri, Aug 16, 2013	52.94	53.43	52.37	52.66
4002	NASDAQ	PLCE	Thu, Aug 15, 2013	54.78	54.78	52.90	53.14
4001	NASDAQ	PLCE	Wed, Aug 14, 2013	53.45	55.33	53.25	55.11
4000	NASDAQ	PLCE	Tue, Aug 13, 2013	53.12	54.24	53.12	53.60
3999	NASDAQ	PLCE	Mon, Aug 12, 2013	52.05	53.12	52.05	52.96
3998	NASDAQ	PLCE	Fri, Aug 9, 2013	52.74	52.85	51.99	52.20
3997	NASDAQ	PLCE	Thu, Aug 8, 2013	52.98	53.36	52.63	52.80
3996	NASDAQ	PLCE	Wed, Aug 7, 2013	53.24	53.53	52.50	52.64
3995	NASDAQ	PLCE	Tue, Aug 6, 2013	54.49	54.49	52.26	53.49
3994	NASDAQ	PLCE	Mon, Aug 5, 2013	54.32	54.64	54.19	54.63
3993	NASDAQ	PLCE	Fri, Aug 2, 2013	54.31	54.50	54.16	54.20
3992	NASDAQ	PLCE	Thu, Aug 1, 2013	54.21	54.40	54.21	54.32
3991	NASDAQ	PLCE	Wed, Jul 31, 2013	54.30	54.45	54.02	54.04
3990	NASDAQ	PLCE	Tue, Jul 30, 2013	54.50	54.50	54.11	54.30
3989	NASDAQ	PLCE	Mon, Jul 29, 2013	54.49	54.60	54.24	54.32
3988	NASDAQ	PLCE	Fri, Jul 26, 2013	54.29	54.55	54.15	54.49
3987	NASDAQ	PLCE	Thu, Jul 25, 2013	54.27	54.77	54.01	54.58
3986	NASDAQ	PLCE	Wed, Jul 24, 2013	54.83	55.19	54.15	54.58
3985	NASDAQ	PLCE	Tue, Jul 23, 2013	55.08	55.33	54.68	54.70
3984	NASDAQ	PLCE	Mon, Jul 22, 2013	55.00	55.46	54.79	54.98
3983	NASDAQ	PLCE	Fri, Jul 19, 2013	55.21	56.33	54.77	54.92
3982	NASDAQ	PLCE	Thu, Jul 18, 2013	55.05	55.42	55.00	55.23
3981	NASDAQ	PLCE	Wed, Jul 17, 2013	55.85	56.00	54.98	55.04
3980	NASDAQ	PLCE	Tue, Jul 16, 2013	57.22	57.42	55.63	55.70
3979	NASDAQ	PLCE	Mon, Jul 15, 2013	56.53	57.08	56.43	57.06
3978	NASDAQ	PLCE	Fri, Jul 12, 2013	55.43	56.44	55.15	56.34
3977	NASDAQ	PLCE	Thu, Jul 11, 2013	56.30	56.40	54.73	55.42
3976	NASDAQ	PLCE	Wed, Jul 10, 2013	56.02	56.79	55.83	55.96
3975	NASDAQ	PLCE	Tue, Jul 9, 2013	55.83	56.19	54.87	56.12
3974	NASDAQ	PLCE	Mon, Jul 8, 2013	54.50	55.89	54.08	55.73
3973	NASDAQ	PLCE	Fri, Jul 5, 2013	54.52	54.52	53.20	54.28
3972	NASDAQ	PLCE	Wed, Jul 3, 2013	53.26	54.04	53.22	53.79
3971	NASDAQ	PLCE	Tue, Jul 2, 2013	54.43	54.76	52.95	53.41
3970	NASDAQ	PLCE	Mon, Jul 1, 2013	54.90	55.18	54.37	54.60
3969	NASDAQ	PLCE	Fri, Jun 28, 2013	54.41	55.20	54.24	54.80
3968	NASDAQ	PLCE	Thu, Jun 27, 2013	54.35	54.94	54.04	54.56
3967	NASDAQ	PLCE	Wed, Jun 26, 2013	53.39	54.03	52.48	53.81
3966	NASDAQ	PLCE	Tue, Jun 25, 2013	52.58	53.53	52.02	52.98
3965	NASDAQ	PLCE	Mon, Jun 24, 2013	52.42	52.82	51.97	52.09
3964	NASDAQ	PLCE	Fri, Jun 21, 2013	53.42	53.59	52.53	52.73
3963	NASDAQ	PLCE	Thu, Jun 20, 2013	54.52	54.67	52.94	53.21
3962	NASDAQ	PLCE	Wed, Jun 19, 2013	54.36	54.89	54.07	54.07
3961	NASDAQ	PLCE	Tue, Jun 18, 2013	54.38	54.51	54.09	54.43
3960	NASDAQ	PLCE	Mon, Jun 17, 2013	55.37	55.72	53.82	54.26
3959	NASDAQ	PLCE	Fri, Jun 14, 2013	55.33	55.33	54.61	55.16
3958	NASDAQ	PLCE	Thu, Jun 13, 2013	54.66	55.41	54.29	55.33
3957	NASDAQ	PLCE	Wed, Jun 12, 2013	54.33	54.93	54.28	54.51
3956	NASDAQ	PLCE	Tue, Jun 11, 2013	54.44	54.77	53.93	54.26
3955	NASDAQ	PLCE	Mon, Jun 10, 2013	55.00	55.12	54.31	54.74
3954	NASDAQ	PLCE	Fri, Jun 7, 2013	53.80	54.61	53.48	54.49
3953	NASDAQ	PLCE	Thu, Jun 6, 2013	53.30	53.41	52.36	53.39
3952	NASDAQ	PLCE	Wed, Jun 5, 2013	54.13	54.64	53.34	53.39
3951	NASDAQ	PLCE	Tue, Jun 4, 2013	53.57	54.41	53.32	54.15
3950	NASDAQ	PLCE	Mon, Jun 3, 2013	53.32	53.74	52.07	53.43
3949	NASDAQ	PLCE	Fri, May 31, 2013	52.62	53.77	52.62	53.33
3948	NASDAQ	PLCE	Thu, May 30, 2013	52.65	53.29	52.22	53.01
3947	NASDAQ	PLCE	Wed, May 29, 2013	52.35	53.05	52.13	52.59
3946	NASDAQ	PLCE	Tue, May 28, 2013	52.91	53.15	52.05	52.43
3945	NASDAQ	PLCE	Fri, May 24, 2013	52.42	52.99	52.25	52.36
3944	NASDAQ	PLCE	Thu, May 23, 2013	54.90	56.83	51.61	52.89
3943	NASDAQ	PLCE	Wed, May 22, 2013	51.80	53.20	51.25	51.47
3942	NASDAQ	PLCE	Tue, May 21, 2013	50.47	52.03	50.47	51.70
3941	NASDAQ	PLCE	Mon, May 20, 2013	50.07	51.04	49.60	50.61
3940	NASDAQ	PLCE	Fri, May 17, 2013	50.45	51.73	50.21	50.82
3939	NASDAQ	PLCE	Thu, May 16, 2013	50.89	51.27	50.01	50.22
3938	NASDAQ	PLCE	Wed, May 15, 2013	51.12	51.50	50.55	51.03
3937	NASDAQ	PLCE	Tue, May 14, 2013	50.19	51.16	50.19	51.10
3936	NASDAQ	PLCE	Mon, May 13, 2013	51.06	51.06	49.82	50.17
3935	NASDAQ	PLCE	Fri, May 10, 2013	50.59	51.13	50.42	51.01
3934	NASDAQ	PLCE	Thu, May 9, 2013	50.23	51.07	50.23	50.39
3933	NASDAQ	PLCE	Wed, May 8, 2013	50.03	50.45	49.71	50.41
3932	NASDAQ	PLCE	Tue, May 7, 2013	49.24	50.26	49.23	50.26
3931	NASDAQ	PLCE	Mon, May 6, 2013	49.06	49.59	48.76	49.29
3930	NASDAQ	PLCE	Fri, May 3, 2013	48.70	49.48	48.63	49.05
3929	NASDAQ	PLCE	Thu, May 2, 2013	47.63	48.34	47.42	48.33
3928	NASDAQ	PLCE	Wed, May 1, 2013	48.64	48.76	47.33	47.53
3927	NASDAQ	PLCE	Tue, Apr 30, 2013	48.10	49.25	48.02	48.92
3926	NASDAQ	PLCE	Mon, Apr 29, 2013	47.87	48.75	47.82	48.14
3925	NASDAQ	PLCE	Fri, Apr 26, 2013	48.54	48.86	47.64	47.85
3924	NASDAQ	PLCE	Thu, Apr 25, 2013	46.57	48.90	46.57	48.61
3923	NASDAQ	PLCE	Wed, Apr 24, 2013	44.59	46.36	44.59	46.34
3922	NASDAQ	PLCE	Tue, Apr 23, 2013	45.18	45.34	44.59	44.69
3921	NASDAQ	PLCE	Mon, Apr 22, 2013	45.68	45.84	44.75	45.01
3920	NASDAQ	PLCE	Fri, Apr 19, 2013	45.34	45.78	45.07	45.56
3919	NASDAQ	PLCE	Thu, Apr 18, 2013	45.91	45.96	45.22	45.24
3918	NASDAQ	PLCE	Wed, Apr 17, 2013	46.58	46.58	45.16	45.93
3917	NASDAQ	PLCE	Tue, Apr 16, 2013	46.44	46.48	45.60	46.03
3916	NASDAQ	PLCE	Mon, Apr 15, 2013	47.74	47.75	45.75	45.94
3915	NASDAQ	PLCE	Fri, Apr 12, 2013	48.34	48.64	47.53	47.86
3914	NASDAQ	PLCE	Thu, Apr 11, 2013	47.42	49.19	47.40	48.55
3913	NASDAQ	PLCE	Wed, Apr 10, 2013	47.25	47.42	46.92	47.42
3912	NASDAQ	PLCE	Tue, Apr 9, 2013	48.50	48.50	46.91	47.19
3911	NASDAQ	PLCE	Mon, Apr 8, 2013	48.31	48.90	47.74	48.76
3910	NASDAQ	PLCE	Fri, Apr 5, 2013	47.47	48.50	47.12	48.19
3909	NASDAQ	PLCE	Thu, Apr 4, 2013	45.94	48.08	45.94	48.01
3908	NASDAQ	PLCE	Wed, Apr 3, 2013	45.35	46.21	45.00	45.95
3907	NASDAQ	PLCE	Tue, Apr 2, 2013	44.88	45.30	44.56	45.15
3906	NASDAQ	PLCE	Mon, Apr 1, 2013	44.75	45.11	44.60	44.95
3905	NASDAQ	PLCE	Thu, Mar 28, 2013	44.84	45.06	44.37	44.82
3904	NASDAQ	PLCE	Wed, Mar 27, 2013	44.86	45.14	44.53	44.81
3903	NASDAQ	PLCE	Tue, Mar 26, 2013	43.01	45.71	43.01	44.51
3902	NASDAQ	PLCE	Mon, Mar 25, 2013	45.52	46.11	45.10	45.99
3901	NASDAQ	PLCE	Fri, Mar 22, 2013	45.19	45.77	45.15	45.54
3900	NASDAQ	PLCE	Thu, Mar 21, 2013	46.69	46.86	45.57	45.78
3899	NASDAQ	PLCE	Wed, Mar 20, 2013	46.72	46.87	46.37	46.79
3898	NASDAQ	PLCE	Tue, Mar 19, 2013	47.87	47.98	45.97	46.38
3897	NASDAQ	PLCE	Mon, Mar 18, 2013	47.98	48.34	47.37	47.80
3896	NASDAQ	PLCE	Fri, Mar 15, 2013	49.05	49.36	48.33	48.37
3895	NASDAQ	PLCE	Thu, Mar 14, 2013	49.17	49.37	48.70	48.98
3894	NASDAQ	PLCE	Wed, Mar 13, 2013	47.89	49.32	47.89	49.03
3893	NASDAQ	PLCE	Tue, Mar 12, 2013	48.38	48.59	47.75	47.80
3892	NASDAQ	PLCE	Mon, Mar 11, 2013	48.14	48.68	47.76	48.51
3891	NASDAQ	PLCE	Fri, Mar 8, 2013	47.34	48.41	47.19	48.30
3890	NASDAQ	PLCE	Thu, Mar 7, 2013	46.56	47.34	46.46	47.05
3889	NASDAQ	PLCE	Wed, Mar 6, 2013	46.26	46.80	46.25	46.46
3888	NASDAQ	PLCE	Tue, Mar 5, 2013	45.77	46.59	45.65	46.33
3887	NASDAQ	PLCE	Mon, Mar 4, 2013	45.40	45.71	44.91	45.54
3886	NASDAQ	PLCE	Fri, Mar 1, 2013	45.18	45.61	44.78	45.55
3885	NASDAQ	PLCE	Thu, Feb 28, 2013	45.02	45.88	45.02	45.46
3884	NASDAQ	PLCE	Wed, Feb 27, 2013	44.77	45.54	44.77	45.02
3883	NASDAQ	PLCE	Tue, Feb 26, 2013	45.77	46.14	44.53	44.71
3882	NASDAQ	PLCE	Mon, Feb 25, 2013	45.43	47.40	45.43	45.78
3881	NASDAQ	PLCE	Fri, Feb 22, 2013	50.32	50.58	47.93	47.96
3880	NASDAQ	PLCE	Thu, Feb 21, 2013	50.98	51.69	49.96	50.30
3879	NASDAQ	PLCE	Wed, Feb 20, 2013	51.70	52.01	50.90	50.92
3878	NASDAQ	PLCE	Tue, Feb 19, 2013	51.14	51.61	50.57	51.61
3877	NASDAQ	PLCE	Fri, Feb 15, 2013	51.06	51.96	50.09	50.91
3876	NASDAQ	PLCE	Thu, Feb 14, 2013	50.83	51.08	50.27	50.91
3875	NASDAQ	PLCE	Wed, Feb 13, 2013	51.19	51.64	50.95	51.00
3874	NASDAQ	PLCE	Tue, Feb 12, 2013	51.28	51.35	51.04	51.15
3873	NASDAQ	PLCE	Mon, Feb 11, 2013	51.05	51.21	50.61	51.18
3872	NASDAQ	PLCE	Fri, Feb 8, 2013	50.73	51.44	50.38	50.97
3871	NASDAQ	PLCE	Thu, Feb 7, 2013	50.34	50.86	49.99	50.61
3870	NASDAQ	PLCE	Wed, Feb 6, 2013	50.46	50.83	49.98	50.30
3869	NASDAQ	PLCE	Tue, Feb 5, 2013	49.53	50.92	49.38	50.67
3868	NASDAQ	PLCE	Mon, Feb 4, 2013	49.40	50.05	49.11	49.39
3867	NASDAQ	PLCE	Fri, Feb 1, 2013	50.14	50.42	49.13	49.53
3866	NASDAQ	PLCE	Thu, Jan 31, 2013	49.70	49.98	48.82	49.84
3865	NASDAQ	PLCE	Wed, Jan 30, 2013	49.48	49.78	49.27	49.67
3864	NASDAQ	PLCE	Tue, Jan 29, 2013	49.84	50.04	49.29	49.54
3863	NASDAQ	PLCE	Mon, Jan 28, 2013	50.37	50.37	49.34	49.95
3862	NASDAQ	PLCE	Fri, Jan 25, 2013	50.07	50.86	49.96	50.23
3861	NASDAQ	PLCE	Thu, Jan 24, 2013	49.37	50.39	49.27	49.60
3860	NASDAQ	PLCE	Wed, Jan 23, 2013	49.46	49.53	48.85	49.43
3859	NASDAQ	PLCE	Tue, Jan 22, 2013	50.05	50.74	49.43	49.56
3858	NASDAQ	PLCE	Fri, Jan 18, 2013	50.00	50.02	49.10	50.00
3857	NASDAQ	PLCE	Thu, Jan 17, 2013	50.03	50.58	49.40	49.95
3856	NASDAQ	PLCE	Wed, Jan 16, 2013	47.39	48.95	47.17	48.46
3855	NASDAQ	PLCE	Tue, Jan 15, 2013	46.84	47.80	46.58	47.38
3854	NASDAQ	PLCE	Mon, Jan 14, 2013	46.35	47.05	45.96	47.04
3853	NASDAQ	PLCE	Fri, Jan 11, 2013	46.48	46.64	45.59	46.42
3852	NASDAQ	PLCE	Thu, Jan 10, 2013	46.85	46.85	45.58	46.40
3851	NASDAQ	PLCE	Wed, Jan 9, 2013	46.08	47.09	45.74	46.98
3850	NASDAQ	PLCE	Tue, Jan 8, 2013	45.52	46.50	45.12	45.98
3849	NASDAQ	PLCE	Mon, Jan 7, 2013	45.74	46.00	44.99	45.57
3848	NASDAQ	PLCE	Fri, Jan 4, 2013	46.15	46.78	45.56	45.90
3847	NASDAQ	PLCE	Thu, Jan 3, 2013	43.84	46.25	43.50	45.98
3846	NASDAQ	PLCE	Wed, Jan 2, 2013	44.93	44.93	43.06	43.78
3845	NASDAQ	PLCE	Mon, Dec 31, 2012	43.78	44.76	43.68	44.29
3844	NASDAQ	PLCE	Fri, Dec 28, 2012	43.84	44.26	43.46	43.88
3843	NASDAQ	PLCE	Thu, Dec 27, 2012	43.75	44.24	42.21	44.12
3842	NASDAQ	PLCE	Wed, Dec 26, 2012	44.85	45.04	43.50	43.78
3841	NASDAQ	PLCE	Mon, Dec 24, 2012	45.00	45.45	44.65	44.73
3840	NASDAQ	PLCE	Fri, Dec 21, 2012	44.95	45.68	44.91	45.31
3839	NASDAQ	PLCE	Thu, Dec 20, 2012	46.15	46.68	45.37	45.89
3838	NASDAQ	PLCE	Wed, Dec 19, 2012	45.46	46.88	45.35	46.26
3837	NASDAQ	PLCE	Tue, Dec 18, 2012	45.20	46.06	45.20	45.34
3836	NASDAQ	PLCE	Mon, Dec 17, 2012	45.51	45.53	45.04	45.27
3835	NASDAQ	PLCE	Fri, Dec 14, 2012	45.41	45.94	44.99	45.28
3834	NASDAQ	PLCE	Thu, Dec 13, 2012	45.54	46.10	45.06	45.57
3833	NASDAQ	PLCE	Wed, Dec 12, 2012	45.85	46.33	45.11	45.35
3832	NASDAQ	PLCE	Tue, Dec 11, 2012	46.82	47.16	45.73	46.05
3831	NASDAQ	PLCE	Mon, Dec 10, 2012	47.64	48.12	45.85	46.44
3830	NASDAQ	PLCE	Fri, Dec 7, 2012	48.19	48.55	47.37	47.58
3829	NASDAQ	PLCE	Thu, Dec 6, 2012	47.87	48.81	47.46	47.87
3828	NASDAQ	PLCE	Wed, Dec 5, 2012	48.33	48.46	47.80	48.02
3827	NASDAQ	PLCE	Tue, Dec 4, 2012	49.03	49.31	47.65	48.24
3826	NASDAQ	PLCE	Mon, Dec 3, 2012	48.99	49.19	48.32	48.87
3825	NASDAQ	PLCE	Fri, Nov 30, 2012	48.93	49.39	48.32	48.61
3824	NASDAQ	PLCE	Thu, Nov 29, 2012	49.10	49.29	48.12	48.73
3823	NASDAQ	PLCE	Wed, Nov 28, 2012	48.64	50.34	47.90	48.81
3822	NASDAQ	PLCE	Tue, Nov 27, 2012	48.15	49.27	47.66	48.39
3821	NASDAQ	PLCE	Mon, Nov 26, 2012	48.78	49.14	47.06	47.76
3820	NASDAQ	PLCE	Fri, Nov 23, 2012	48.66	49.39	48.40	49.38
3819	NASDAQ	PLCE	Wed, Nov 21, 2012	48.55	48.79	47.82	48.65
3818	NASDAQ	PLCE	Tue, Nov 20, 2012	47.27	48.77	47.14	48.04
3817	NASDAQ	PLCE	Mon, Nov 19, 2012	46.62	47.87	46.52	47.82
3816	NASDAQ	PLCE	Fri, Nov 16, 2012	48.38	48.91	45.84	46.52
3815	NASDAQ	PLCE	Thu, Nov 15, 2012	50.00	50.15	47.07	48.91
3814	NASDAQ	PLCE	Wed, Nov 14, 2012	57.97	59.04	56.52	57.00
3813	NASDAQ	PLCE	Tue, Nov 13, 2012	56.79	58.17	55.03	57.57
3812	NASDAQ	PLCE	Mon, Nov 12, 2012	57.74	58.10	56.28	56.88
3811	NASDAQ	PLCE	Fri, Nov 9, 2012	55.87	58.44	55.68	57.75
3810	NASDAQ	PLCE	Thu, Nov 8, 2012	59.05	59.28	56.07	56.18
3809	NASDAQ	PLCE	Wed, Nov 7, 2012	60.10	60.48	58.97	59.02
3808	NASDAQ	PLCE	Tue, Nov 6, 2012	61.67	62.24	60.23	60.44
3807	NASDAQ	PLCE	Mon, Nov 5, 2012	60.63	61.72	60.01	61.55
3806	NASDAQ	PLCE	Fri, Nov 2, 2012	60.37	62.15	60.07	60.55
3805	NASDAQ	PLCE	Thu, Nov 1, 2012	58.64	60.59	58.03	60.30
3804	NASDAQ	PLCE	Wed, Oct 31, 2012	58.37	58.66	57.08	58.43
3803	NASDAQ	PLCE	Fri, Oct 26, 2012	58.62	59.42	58.12	58.20
3802	NASDAQ	PLCE	Thu, Oct 25, 2012	58.39	58.88	57.49	58.66
3801	NASDAQ	PLCE	Wed, Oct 24, 2012	58.59	58.81	57.61	58.16
3800	NASDAQ	PLCE	Tue, Oct 23, 2012	57.99	58.66	56.98	58.38
3799	NASDAQ	PLCE	Mon, Oct 22, 2012	59.66	60.01	57.94	58.35
3798	NASDAQ	PLCE	Fri, Oct 19, 2012	60.01	60.50	59.43	59.90
3797	NASDAQ	PLCE	Thu, Oct 18, 2012	60.84	61.13	60.02	60.24
3796	NASDAQ	PLCE	Wed, Oct 17, 2012	61.49	61.69	60.53	60.70
3795	NASDAQ	PLCE	Tue, Oct 16, 2012	61.70	62.14	61.01	61.10
3794	NASDAQ	PLCE	Mon, Oct 15, 2012	60.15	62.03	60.15	61.75
3793	NASDAQ	PLCE	Fri, Oct 12, 2012	61.52	61.74	60.96	61.41
3792	NASDAQ	PLCE	Thu, Oct 11, 2012	61.17	61.77	60.68	61.31
3791	NASDAQ	PLCE	Wed, Oct 10, 2012	59.90	61.57	59.57	60.31
3790	NASDAQ	PLCE	Tue, Oct 9, 2012	60.27	61.01	59.66	59.77
3789	NASDAQ	PLCE	Mon, Oct 8, 2012	60.49	60.97	59.86	60.28
3788	NASDAQ	PLCE	Fri, Oct 5, 2012	61.34	62.18	60.06	60.69
3787	NASDAQ	PLCE	Thu, Oct 4, 2012	60.49	61.68	60.39	61.29
3786	NASDAQ	PLCE	Wed, Oct 3, 2012	59.75	60.51	59.54	60.25
3785	NASDAQ	PLCE	Tue, Oct 2, 2012	60.36	61.81	59.25	59.58
3784	NASDAQ	PLCE	Mon, Oct 1, 2012	60.11	61.69	59.79	60.04
3783	NASDAQ	PLCE	Fri, Sep 28, 2012	59.98	60.31	59.47	60.00
3782	NASDAQ	PLCE	Thu, Sep 27, 2012	59.35	60.33	59.04	60.27
3781	NASDAQ	PLCE	Wed, Sep 26, 2012	59.24	59.43	58.55	59.30
3780	NASDAQ	PLCE	Tue, Sep 25, 2012	59.95	60.59	59.04	59.18
3779	NASDAQ	PLCE	Mon, Sep 24, 2012	59.51	60.33	58.82	59.88
3778	NASDAQ	PLCE	Fri, Sep 21, 2012	60.92	60.94	59.66	59.84
3777	NASDAQ	PLCE	Thu, Sep 20, 2012	60.19	60.64	59.70	60.34
3776	NASDAQ	PLCE	Wed, Sep 19, 2012	59.75	60.56	59.40	60.31
3775	NASDAQ	PLCE	Tue, Sep 18, 2012	59.85	59.86	59.07	59.82
3774	NASDAQ	PLCE	Mon, Sep 17, 2012	60.37	60.46	58.93	59.78
3773	NASDAQ	PLCE	Fri, Sep 14, 2012	59.85	61.03	59.25	60.67
3772	NASDAQ	PLCE	Thu, Sep 13, 2012	58.59	59.03	58.31	58.82
3771	NASDAQ	PLCE	Wed, Sep 12, 2012	56.68	59.00	56.68	58.72
3770	NASDAQ	PLCE	Tue, Sep 11, 2012	57.32	57.83	56.94	57.16
3769	NASDAQ	PLCE	Mon, Sep 10, 2012	57.21	58.34	56.86	57.51
3768	NASDAQ	PLCE	Fri, Sep 7, 2012	58.54	58.54	57.74	57.88
3767	NASDAQ	PLCE	Thu, Sep 6, 2012	58.00	58.78	57.62	58.30
3766	NASDAQ	PLCE	Wed, Sep 5, 2012	57.46	57.86	57.20	57.76
3765	NASDAQ	PLCE	Tue, Sep 4, 2012	57.00	57.80	56.50	57.66
3764	NASDAQ	PLCE	Fri, Aug 31, 2012	57.32	57.63	56.83	56.94
3763	NASDAQ	PLCE	Thu, Aug 30, 2012	57.02	57.37	56.81	56.90
3762	NASDAQ	PLCE	Wed, Aug 29, 2012	56.87	57.46	56.71	57.19
3761	NASDAQ	PLCE	Tue, Aug 28, 2012	56.38	57.14	56.16	56.64
3760	NASDAQ	PLCE	Mon, Aug 27, 2012	56.44	56.85	56.19	56.58
3759	NASDAQ	PLCE	Fri, Aug 24, 2012	56.00	56.68	55.74	56.31
3758	NASDAQ	PLCE	Thu, Aug 23, 2012	56.26	56.66	55.62	56.07
3757	NASDAQ	PLCE	Wed, Aug 22, 2012	56.18	57.25	56.00	56.40
3756	NASDAQ	PLCE	Tue, Aug 21, 2012	55.57	56.13	55.57	55.95
3755	NASDAQ	PLCE	Mon, Aug 20, 2012	55.30	55.75	55.18	55.46
3754	NASDAQ	PLCE	Fri, Aug 17, 2012	56.01	56.56	55.15	55.34
3753	NASDAQ	PLCE	Thu, Aug 16, 2012	54.29	56.05	54.26	55.90
3752	NASDAQ	PLCE	Wed, Aug 15, 2012	50.37	51.75	50.30	51.57
3751	NASDAQ	PLCE	Tue, Aug 14, 2012	50.96	51.59	50.42	50.62
3750	NASDAQ	PLCE	Mon, Aug 13, 2012	49.68	50.89	49.08	50.70
3749	NASDAQ	PLCE	Fri, Aug 10, 2012	50.46	50.66	49.37	49.68
3748	NASDAQ	PLCE	Thu, Aug 9, 2012	51.50	51.51	50.33	50.81
3747	NASDAQ	PLCE	Wed, Aug 8, 2012	50.28	51.78	50.18	51.53
3746	NASDAQ	PLCE	Tue, Aug 7, 2012	49.62	51.01	49.22	50.47
3745	NASDAQ	PLCE	Mon, Aug 6, 2012	50.95	51.29	50.59	50.98
3744	NASDAQ	PLCE	Fri, Aug 3, 2012	51.62	51.96	50.64	50.95
3743	NASDAQ	PLCE	Thu, Aug 2, 2012	50.86	51.72	49.75	51.00
3742	NASDAQ	PLCE	Wed, Aug 1, 2012	50.91	51.39	50.75	51.04
3741	NASDAQ	PLCE	Tue, Jul 31, 2012	50.23	51.27	49.74	50.80
3740	NASDAQ	PLCE	Mon, Jul 30, 2012	50.51	50.72	49.79	50.15
3739	NASDAQ	PLCE	Fri, Jul 27, 2012	49.69	50.80	49.65	50.34
3738	NASDAQ	PLCE	Thu, Jul 26, 2012	49.56	49.91	48.44	49.40
3737	NASDAQ	PLCE	Wed, Jul 25, 2012	49.35	49.75	48.73	49.26
3736	NASDAQ	PLCE	Tue, Jul 24, 2012	50.61	50.61	49.04	49.39
3735	NASDAQ	PLCE	Mon, Jul 23, 2012	50.30	50.97	49.82	50.55
3734	NASDAQ	PLCE	Fri, Jul 20, 2012	51.00	51.41	50.24	50.97
3733	NASDAQ	PLCE	Thu, Jul 19, 2012	50.63	52.14	50.59	51.48
3732	NASDAQ	PLCE	Wed, Jul 18, 2012	49.21	50.60	49.21	50.57
3731	NASDAQ	PLCE	Tue, Jul 17, 2012	50.19	50.34	49.25	49.36
3730	NASDAQ	PLCE	Mon, Jul 16, 2012	50.30	50.35	49.45	49.88
3729	NASDAQ	PLCE	Fri, Jul 13, 2012	49.95	50.63	49.71	50.33
3728	NASDAQ	PLCE	Thu, Jul 12, 2012	49.69	50.08	48.56	49.71
3727	NASDAQ	PLCE	Wed, Jul 11, 2012	50.54	50.66	49.32	49.79
3726	NASDAQ	PLCE	Tue, Jul 10, 2012	51.48	51.87	50.25	50.60
3725	NASDAQ	PLCE	Mon, Jul 9, 2012	51.55	52.04	50.97	51.17
3724	NASDAQ	PLCE	Fri, Jul 6, 2012	50.82	51.73	50.40	51.70
3723	NASDAQ	PLCE	Thu, Jul 5, 2012	50.98	52.16	50.98	51.31
3722	NASDAQ	PLCE	Tue, Jul 3, 2012	50.10	51.34	49.92	51.04
3721	NASDAQ	PLCE	Mon, Jul 2, 2012	49.71	50.15	49.01	50.07
3720	NASDAQ	PLCE	Fri, Jun 29, 2012	49.06	49.96	48.17	49.83
3719	NASDAQ	PLCE	Thu, Jun 28, 2012	47.63	48.21	46.74	48.02
3718	NASDAQ	PLCE	Wed, Jun 27, 2012	46.53	47.88	46.10	47.85
3717	NASDAQ	PLCE	Tue, Jun 26, 2012	48.83	48.83	45.44	46.58
3716	NASDAQ	PLCE	Mon, Jun 25, 2012	44.82	45.58	44.46	44.97
3715	NASDAQ	PLCE	Fri, Jun 22, 2012	44.33	45.42	44.19	45.13
3714	NASDAQ	PLCE	Thu, Jun 21, 2012	44.86	45.08	43.88	44.20
3713	NASDAQ	PLCE	Wed, Jun 20, 2012	45.27	45.72	44.39	44.76
3712	NASDAQ	PLCE	Tue, Jun 19, 2012	44.37	46.39	44.37	45.74
3711	NASDAQ	PLCE	Mon, Jun 18, 2012	43.76	44.47	43.36	44.11
3710	NASDAQ	PLCE	Fri, Jun 15, 2012	44.02	44.28	43.60	43.98
3709	NASDAQ	PLCE	Thu, Jun 14, 2012	43.42	44.41	43.15	44.08
3708	NASDAQ	PLCE	Wed, Jun 13, 2012	44.72	44.72	43.12	43.47
3707	NASDAQ	PLCE	Tue, Jun 12, 2012	44.53	45.08	43.68	44.76
3706	NASDAQ	PLCE	Mon, Jun 11, 2012	46.18	46.27	44.09	44.13
3705	NASDAQ	PLCE	Fri, Jun 8, 2012	45.53	46.18	45.28	45.75
3704	NASDAQ	PLCE	Thu, Jun 7, 2012	47.13	47.26	45.36	45.57
3703	NASDAQ	PLCE	Wed, Jun 6, 2012	46.23	46.99	46.02	46.87
3702	NASDAQ	PLCE	Tue, Jun 5, 2012	44.99	46.29	44.83	46.13
3701	NASDAQ	PLCE	Mon, Jun 4, 2012	44.67	45.26	44.07	45.05
3700	NASDAQ	PLCE	Fri, Jun 1, 2012	45.11	45.51	44.26	44.61
3699	NASDAQ	PLCE	Thu, May 31, 2012	46.57	46.57	45.25	45.97
3698	NASDAQ	PLCE	Wed, May 30, 2012	47.51	47.59	46.38	46.41
3697	NASDAQ	PLCE	Tue, May 29, 2012	47.70	47.99	46.67	47.59
3696	NASDAQ	PLCE	Fri, May 25, 2012	46.38	48.00	46.26	47.70
3695	NASDAQ	PLCE	Thu, May 24, 2012	46.40	46.58	45.74	46.32
3694	NASDAQ	PLCE	Wed, May 23, 2012	44.94	46.54	44.94	46.52
3693	NASDAQ	PLCE	Tue, May 22, 2012	45.86	46.28	45.04	45.45
3692	NASDAQ	PLCE	Mon, May 21, 2012	46.31	46.46	45.54	46.12
3691	NASDAQ	PLCE	Fri, May 18, 2012	46.84	47.78	46.19	46.34
3690	NASDAQ	PLCE	Thu, May 17, 2012	45.97	49.76	45.79	47.09
3689	NASDAQ	PLCE	Wed, May 16, 2012	44.85	45.30	44.26	44.53
3688	NASDAQ	PLCE	Tue, May 15, 2012	45.05	46.75	44.73	44.85
3687	NASDAQ	PLCE	Mon, May 14, 2012	44.16	45.58	44.16	45.16
3686	NASDAQ	PLCE	Fri, May 11, 2012	44.90	45.32	44.02	44.06
3685	NASDAQ	PLCE	Thu, May 10, 2012	45.48	46.37	45.16	45.19
3684	NASDAQ	PLCE	Wed, May 9, 2012	44.69	45.93	44.55	45.31
3683	NASDAQ	PLCE	Tue, May 8, 2012	45.65	45.77	44.20	44.89
3682	NASDAQ	PLCE	Mon, May 7, 2012	46.74	47.08	45.82	46.00
3681	NASDAQ	PLCE	Fri, May 4, 2012	47.07	47.90	46.30	46.90
3680	NASDAQ	PLCE	Thu, May 3, 2012	46.89	47.83	46.45	47.47
3679	NASDAQ	PLCE	Wed, May 2, 2012	46.02	47.84	46.02	47.29
3678	NASDAQ	PLCE	Tue, May 1, 2012	46.28	47.21	45.89	46.10
3677	NASDAQ	PLCE	Mon, Apr 30, 2012	46.68	46.68	45.61	45.98
3676	NASDAQ	PLCE	Fri, Apr 27, 2012	46.62	47.07	45.80	46.58
3675	NASDAQ	PLCE	Thu, Apr 26, 2012	46.49	47.24	46.20	46.54
3674	NASDAQ	PLCE	Wed, Apr 25, 2012	46.15	46.88	46.14	46.30
3673	NASDAQ	PLCE	Tue, Apr 24, 2012	46.79	46.94	45.57	45.85
3672	NASDAQ	PLCE	Mon, Apr 23, 2012	47.31	47.48	46.53	46.74
3671	NASDAQ	PLCE	Fri, Apr 20, 2012	48.35	48.35	47.43	47.68
3670	NASDAQ	PLCE	Thu, Apr 19, 2012	47.77	48.78	47.46	47.89
3669	NASDAQ	PLCE	Wed, Apr 18, 2012	48.30	48.39	47.54	47.66
3668	NASDAQ	PLCE	Tue, Apr 17, 2012	48.57	48.84	48.26	48.35
3667	NASDAQ	PLCE	Mon, Apr 16, 2012	48.84	49.05	47.75	48.12
3666	NASDAQ	PLCE	Fri, Apr 13, 2012	49.23	49.30	48.41	48.44
3665	NASDAQ	PLCE	Thu, Apr 12, 2012	49.29	49.67	49.07	49.23
3664	NASDAQ	PLCE	Wed, Apr 11, 2012	49.46	49.84	48.70	49.35
3663	NASDAQ	PLCE	Tue, Apr 10, 2012	51.22	51.54	48.78	49.11
3662	NASDAQ	PLCE	Mon, Apr 9, 2012	51.28	51.80	51.01	51.33
3661	NASDAQ	PLCE	Thu, Apr 5, 2012	51.55	52.46	51.23	51.90
3660	NASDAQ	PLCE	Wed, Apr 4, 2012	52.64	52.75	50.99	51.50
3659	NASDAQ	PLCE	Tue, Apr 3, 2012	52.49	53.60	52.46	52.85
3658	NASDAQ	PLCE	Mon, Apr 2, 2012	51.49	52.82	51.49	52.75
3657	NASDAQ	PLCE	Fri, Mar 30, 2012	52.40	52.40	51.67	51.67
3656	NASDAQ	PLCE	Thu, Mar 29, 2012	51.96	52.43	51.72	52.29
3655	NASDAQ	PLCE	Wed, Mar 28, 2012	52.00	52.41	51.56	52.31
3654	NASDAQ	PLCE	Tue, Mar 27, 2012	52.96	53.46	51.71	51.80
3653	NASDAQ	PLCE	Mon, Mar 26, 2012	52.13	53.26	52.01	52.86
3652	NASDAQ	PLCE	Fri, Mar 23, 2012	51.66	52.13	49.75	51.81
3651	NASDAQ	PLCE	Thu, Mar 22, 2012	50.83	52.01	50.75	51.63
3650	NASDAQ	PLCE	Wed, Mar 21, 2012	51.75	52.15	51.10	51.18
3649	NASDAQ	PLCE	Tue, Mar 20, 2012	50.39	52.03	50.39	51.79
3648	NASDAQ	PLCE	Mon, Mar 19, 2012	50.54	50.92	49.82	50.78
3647	NASDAQ	PLCE	Fri, Mar 16, 2012	51.80	52.12	50.48	50.49
3646	NASDAQ	PLCE	Thu, Mar 15, 2012	51.86	51.89	50.92	51.74
3645	NASDAQ	PLCE	Wed, Mar 14, 2012	52.76	52.83	51.59	51.96
3644	NASDAQ	PLCE	Tue, Mar 13, 2012	51.94	52.79	51.76	52.51
3643	NASDAQ	PLCE	Mon, Mar 12, 2012	51.06	52.06	50.56	51.45
3642	NASDAQ	PLCE	Fri, Mar 9, 2012	51.54	52.16	50.90	51.06
3641	NASDAQ	PLCE	Thu, Mar 8, 2012	51.20	52.10	50.64	51.45
3640	NASDAQ	PLCE	Wed, Mar 7, 2012	51.49	52.75	50.13	50.59
3639	NASDAQ	PLCE	Tue, Mar 6, 2012	52.89	53.16	52.03	52.43
3638	NASDAQ	PLCE	Mon, Mar 5, 2012	51.98	53.98	51.70	53.51
3637	NASDAQ	PLCE	Fri, Mar 2, 2012	52.45	52.97	51.53	51.85
3636	NASDAQ	PLCE	Thu, Mar 1, 2012	51.31	53.12	50.99	52.57
3635	NASDAQ	PLCE	Wed, Feb 29, 2012	51.43	52.58	50.71	50.75
3634	NASDAQ	PLCE	Tue, Feb 28, 2012	50.05	51.39	50.01	51.31
3633	NASDAQ	PLCE	Mon, Feb 27, 2012	48.51	50.25	48.20	49.98
3632	NASDAQ	PLCE	Fri, Feb 24, 2012	48.44	49.11	47.85	48.58
3631	NASDAQ	PLCE	Thu, Feb 23, 2012	47.67	49.29	47.32	48.60
3630	NASDAQ	PLCE	Wed, Feb 22, 2012	47.15	48.53	46.23	47.64
3629	NASDAQ	PLCE	Tue, Feb 21, 2012	47.93	48.22	46.66	46.91
3628	NASDAQ	PLCE	Fri, Feb 17, 2012	48.81	48.81	47.15	47.59
3627	NASDAQ	PLCE	Thu, Feb 16, 2012	48.62	49.08	48.31	48.46
3626	NASDAQ	PLCE	Wed, Feb 15, 2012	48.32	49.10	47.85	48.45
3625	NASDAQ	PLCE	Tue, Feb 14, 2012	49.68	50.00	48.39	49.45
3624	NASDAQ	PLCE	Mon, Feb 13, 2012	50.83	51.21	49.82	50.06
3623	NASDAQ	PLCE	Fri, Feb 10, 2012	50.92	51.44	50.31	50.51
3622	NASDAQ	PLCE	Thu, Feb 9, 2012	51.55	51.57	51.00	51.29
3621	NASDAQ	PLCE	Wed, Feb 8, 2012	51.36	52.16	50.69	51.17
3620	NASDAQ	PLCE	Tue, Feb 7, 2012	49.82	51.50	49.54	51.10
3619	NASDAQ	PLCE	Mon, Feb 6, 2012	50.24	50.77	49.18	49.67
3618	NASDAQ	PLCE	Fri, Feb 3, 2012	49.80	50.94	49.59	50.57
3617	NASDAQ	PLCE	Thu, Feb 2, 2012	49.86	50.39	48.89	49.10
3616	NASDAQ	PLCE	Wed, Feb 1, 2012	50.42	50.49	49.50	49.91
3615	NASDAQ	PLCE	Tue, Jan 31, 2012	50.16	50.34	48.99	49.89
3614	NASDAQ	PLCE	Mon, Jan 30, 2012	49.92	50.59	49.30	49.91
3613	NASDAQ	PLCE	Fri, Jan 27, 2012	50.25	50.74	50.02	50.05
3612	NASDAQ	PLCE	Thu, Jan 26, 2012	51.47	51.52	50.06	50.50
3611	NASDAQ	PLCE	Wed, Jan 25, 2012	51.02	51.47	50.53	51.09
3610	NASDAQ	PLCE	Tue, Jan 24, 2012	50.33	51.17	49.91	50.99
3609	NASDAQ	PLCE	Mon, Jan 23, 2012	49.88	50.64	49.82	50.24
3608	NASDAQ	PLCE	Fri, Jan 20, 2012	50.55	50.62	49.14	49.80
3607	NASDAQ	PLCE	Thu, Jan 19, 2012	50.91	51.36	50.00	50.77
3606	NASDAQ	PLCE	Wed, Jan 18, 2012	50.08	51.12	49.39	50.99
3605	NASDAQ	PLCE	Tue, Jan 17, 2012	49.97	50.33	49.46	50.20
3604	NASDAQ	PLCE	Fri, Jan 13, 2012	49.67	50.54	48.70	49.90
3603	NASDAQ	PLCE	Thu, Jan 12, 2012	49.31	49.42	47.88	48.67
3602	NASDAQ	PLCE	Wed, Jan 11, 2012	49.60	51.12	48.67	48.99
3601	NASDAQ	PLCE	Tue, Jan 10, 2012	49.85	50.07	48.86	49.47
3600	NASDAQ	PLCE	Mon, Jan 9, 2012	48.92	49.43	48.08	49.38
3599	NASDAQ	PLCE	Fri, Jan 6, 2012	48.74	49.35	48.36	48.93
3598	NASDAQ	PLCE	Thu, Jan 5, 2012	46.31	50.22	46.30	49.58
3597	NASDAQ	PLCE	Wed, Jan 4, 2012	52.81	54.05	52.37	53.07
3596	NASDAQ	PLCE	Tue, Jan 3, 2012	53.67	54.30	52.77	52.87
3595	NASDAQ	PLCE	Fri, Dec 30, 2011	53.90	53.95	52.94	53.12
3594	NASDAQ	PLCE	Thu, Dec 29, 2011	53.56	54.53	52.95	54.15
3593	NASDAQ	PLCE	Wed, Dec 28, 2011	54.31	54.71	53.05	53.53
3592	NASDAQ	PLCE	Tue, Dec 27, 2011	53.51	54.73	52.99	54.21
3591	NASDAQ	PLCE	Fri, Dec 23, 2011	53.74	54.00	53.32	53.48
3590	NASDAQ	PLCE	Thu, Dec 22, 2011	54.00	54.24	53.18	53.74
3589	NASDAQ	PLCE	Wed, Dec 21, 2011	53.65	54.68	53.24	53.96
3588	NASDAQ	PLCE	Tue, Dec 20, 2011	53.85	54.36	52.63	53.79
3587	NASDAQ	PLCE	Mon, Dec 19, 2011	53.21	55.65	52.16	52.75
3586	NASDAQ	PLCE	Fri, Dec 16, 2011	56.11	56.72	55.39	55.65
3585	NASDAQ	PLCE	Thu, Dec 15, 2011	55.75	56.05	55.01	55.52
3584	NASDAQ	PLCE	Wed, Dec 14, 2011	54.96	56.13	54.78	54.94
3583	NASDAQ	PLCE	Tue, Dec 13, 2011	57.03	57.55	55.34	55.48
3582	NASDAQ	PLCE	Mon, Dec 12, 2011	56.02	57.04	55.98	56.85
3581	NASDAQ	PLCE	Fri, Dec 9, 2011	55.10	56.57	54.79	56.49
3580	NASDAQ	PLCE	Thu, Dec 8, 2011	54.96	55.96	54.43	55.03
3579	NASDAQ	PLCE	Wed, Dec 7, 2011	54.63	55.69	54.55	55.57
3578	NASDAQ	PLCE	Tue, Dec 6, 2011	54.41	55.16	53.71	55.00
3577	NASDAQ	PLCE	Mon, Dec 5, 2011	54.39	54.70	54.07	54.45
3576	NASDAQ	PLCE	Fri, Dec 2, 2011	54.52	54.76	53.39	53.98
3575	NASDAQ	PLCE	Thu, Dec 1, 2011	53.48	54.79	52.76	54.04
3574	NASDAQ	PLCE	Wed, Nov 30, 2011	54.91	54.91	52.96	53.87
3573	NASDAQ	PLCE	Tue, Nov 29, 2011	53.64	53.75	52.70	53.27
3572	NASDAQ	PLCE	Mon, Nov 28, 2011	53.57	54.40	52.92	53.35
3571	NASDAQ	PLCE	Fri, Nov 25, 2011	52.76	52.95	51.67	51.87
3570	NASDAQ	PLCE	Wed, Nov 23, 2011	53.20	53.80	52.72	52.73
3569	NASDAQ	PLCE	Tue, Nov 22, 2011	54.14	55.05	53.10	53.54
3568	NASDAQ	PLCE	Mon, Nov 21, 2011	52.75	54.08	52.02	53.81
3567	NASDAQ	PLCE	Fri, Nov 18, 2011	52.46	53.92	52.05	53.30
3566	NASDAQ	PLCE	Thu, Nov 17, 2011	51.32	52.96	50.50	51.81
3565	NASDAQ	PLCE	Wed, Nov 16, 2011	46.11	46.45	44.60	45.00
3564	NASDAQ	PLCE	Tue, Nov 15, 2011	47.01	47.44	45.96	46.70
3563	NASDAQ	PLCE	Mon, Nov 14, 2011	47.09	48.19	46.73	47.35
3562	NASDAQ	PLCE	Fri, Nov 11, 2011	46.95	47.91	46.31	47.22
3561	NASDAQ	PLCE	Thu, Nov 10, 2011	45.90	46.61	45.11	46.50
3560	NASDAQ	PLCE	Wed, Nov 9, 2011	47.10	47.59	45.15	45.34
3559	NASDAQ	PLCE	Tue, Nov 8, 2011	47.32	48.36	46.48	48.19
3558	NASDAQ	PLCE	Mon, Nov 7, 2011	47.09	47.34	46.04	47.20
3557	NASDAQ	PLCE	Fri, Nov 4, 2011	47.53	47.81	46.67	47.03
3556	NASDAQ	PLCE	Thu, Nov 3, 2011	48.35	48.37	46.50	47.95
3555	NASDAQ	PLCE	Wed, Nov 2, 2011	47.78	47.90	46.92	47.77
3554	NASDAQ	PLCE	Tue, Nov 1, 2011	45.66	47.68	45.14	46.98
3553	NASDAQ	PLCE	Mon, Oct 31, 2011	47.59	47.80	46.87	46.95
3552	NASDAQ	PLCE	Fri, Oct 28, 2011	48.67	49.00	47.42	48.01
3551	NASDAQ	PLCE	Thu, Oct 27, 2011	48.06	49.36	47.06	49.04
3550	NASDAQ	PLCE	Wed, Oct 26, 2011	47.22	47.34	45.59	46.60
3549	NASDAQ	PLCE	Tue, Oct 25, 2011	46.94	47.53	46.15	46.70
3548	NASDAQ	PLCE	Mon, Oct 24, 2011	44.30	47.60	44.30	47.36
3547	NASDAQ	PLCE	Fri, Oct 21, 2011	45.73	46.36	45.45	46.28
3546	NASDAQ	PLCE	Thu, Oct 20, 2011	45.05	45.63	44.30	44.98
3545	NASDAQ	PLCE	Wed, Oct 19, 2011	45.61	45.83	44.61	45.35
3544	NASDAQ	PLCE	Tue, Oct 18, 2011	45.09	45.83	43.85	45.58
3543	NASDAQ	PLCE	Mon, Oct 17, 2011	46.29	46.60	45.13	45.48
3542	NASDAQ	PLCE	Fri, Oct 14, 2011	46.68	46.84	45.22	46.50
3541	NASDAQ	PLCE	Thu, Oct 13, 2011	47.67	47.88	45.02	46.10
3540	NASDAQ	PLCE	Wed, Oct 12, 2011	49.64	49.64	47.55	47.62
3539	NASDAQ	PLCE	Tue, Oct 11, 2011	48.84	49.27	47.97	49.15
3538	NASDAQ	PLCE	Mon, Oct 10, 2011	48.72	49.30	48.01	49.17
3537	NASDAQ	PLCE	Fri, Oct 7, 2011	49.00	49.96	47.74	47.98
3536	NASDAQ	PLCE	Thu, Oct 6, 2011	48.19	49.00	47.24	48.71
3535	NASDAQ	PLCE	Wed, Oct 5, 2011	48.73	49.92	47.63	48.47
3534	NASDAQ	PLCE	Tue, Oct 4, 2011	45.48	48.81	45.06	48.78
3533	NASDAQ	PLCE	Mon, Oct 3, 2011	45.85	47.77	45.37	45.80
3532	NASDAQ	PLCE	Fri, Sep 30, 2011	46.73	48.49	46.14	46.53
3531	NASDAQ	PLCE	Thu, Sep 29, 2011	47.67	48.43	45.50	47.49
3530	NASDAQ	PLCE	Wed, Sep 28, 2011	47.19	48.11	46.60	46.91
3529	NASDAQ	PLCE	Tue, Sep 27, 2011	47.09	48.58	46.64	47.09
3528	NASDAQ	PLCE	Mon, Sep 26, 2011	44.70	46.84	44.70	46.74
3527	NASDAQ	PLCE	Fri, Sep 23, 2011	43.18	45.32	43.08	44.63
3526	NASDAQ	PLCE	Thu, Sep 22, 2011	43.04	44.01	42.23	43.21
3525	NASDAQ	PLCE	Wed, Sep 21, 2011	45.75	46.04	43.88	43.94
3524	NASDAQ	PLCE	Tue, Sep 20, 2011	47.15	47.30	45.60	45.62
3523	NASDAQ	PLCE	Mon, Sep 19, 2011	45.37	47.34	44.51	46.84
3522	NASDAQ	PLCE	Fri, Sep 16, 2011	45.81	46.82	45.71	46.17
3521	NASDAQ	PLCE	Thu, Sep 15, 2011	45.49	45.96	44.82	45.80
3520	NASDAQ	PLCE	Wed, Sep 14, 2011	44.21	45.87	44.21	45.06
3519	NASDAQ	PLCE	Tue, Sep 13, 2011	42.78	44.58	42.52	44.04
3518	NASDAQ	PLCE	Mon, Sep 12, 2011	41.30	42.85	41.07	42.78
3517	NASDAQ	PLCE	Fri, Sep 9, 2011	41.46	42.26	40.82	42.09
3516	NASDAQ	PLCE	Thu, Sep 8, 2011	42.10	43.12	41.58	41.80
3515	NASDAQ	PLCE	Wed, Sep 7, 2011	41.56	43.16	41.18	42.35
3514	NASDAQ	PLCE	Tue, Sep 6, 2011	39.48	40.70	39.14	40.62
3513	NASDAQ	PLCE	Fri, Sep 2, 2011	40.52	41.24	40.13	40.79
3512	NASDAQ	PLCE	Thu, Sep 1, 2011	42.91	43.22	41.42	41.59
3511	NASDAQ	PLCE	Wed, Aug 31, 2011	42.62	43.34	41.89	42.92
3510	NASDAQ	PLCE	Tue, Aug 30, 2011	41.05	42.62	40.50	42.37
3509	NASDAQ	PLCE	Mon, Aug 29, 2011	41.00	41.60	40.28	41.57
3508	NASDAQ	PLCE	Fri, Aug 26, 2011	38.88	40.84	38.52	40.48
3507	NASDAQ	PLCE	Thu, Aug 25, 2011	40.26	40.65	37.99	38.77
3506	NASDAQ	PLCE	Wed, Aug 24, 2011	39.95	40.51	38.94	39.93
3505	NASDAQ	PLCE	Tue, Aug 23, 2011	38.61	40.05	37.93	39.92
3504	NASDAQ	PLCE	Mon, Aug 22, 2011	39.74	39.90	38.01	38.49
3503	NASDAQ	PLCE	Fri, Aug 19, 2011	38.92	40.78	38.57	38.87
3502	NASDAQ	PLCE	Thu, Aug 18, 2011	37.98	42.11	37.50	39.60
3501	NASDAQ	PLCE	Wed, Aug 17, 2011	41.61	42.15	39.69	40.59
3500	NASDAQ	PLCE	Tue, Aug 16, 2011	41.02	41.65	40.20	41.48
3499	NASDAQ	PLCE	Mon, Aug 15, 2011	41.28	41.67	40.15	41.63
3498	NASDAQ	PLCE	Fri, Aug 12, 2011	41.36	42.55	39.85	41.16
3497	NASDAQ	PLCE	Thu, Aug 11, 2011	38.51	41.33	38.36	40.64
3496	NASDAQ	PLCE	Wed, Aug 10, 2011	38.61	40.97	38.09	38.25
3495	NASDAQ	PLCE	Tue, Aug 9, 2011	38.14	39.53	36.96	39.46
3494	NASDAQ	PLCE	Mon, Aug 8, 2011	39.88	40.97	37.08	37.22
3493	NASDAQ	PLCE	Fri, Aug 5, 2011	42.48	42.63	40.37	40.90
3492	NASDAQ	PLCE	Thu, Aug 4, 2011	44.90	44.97	41.34	41.93
3491	NASDAQ	PLCE	Wed, Aug 3, 2011	46.29	46.29	44.53	45.43
3490	NASDAQ	PLCE	Tue, Aug 2, 2011	47.39	47.90	45.12	45.15
3489	NASDAQ	PLCE	Mon, Aug 1, 2011	48.88	49.34	46.89	47.62
3488	NASDAQ	PLCE	Fri, Jul 29, 2011	47.27	48.68	46.82	48.32
3487	NASDAQ	PLCE	Thu, Jul 28, 2011	48.03	48.86	47.55	47.76
3486	NASDAQ	PLCE	Wed, Jul 27, 2011	49.50	49.61	47.66	47.89
3485	NASDAQ	PLCE	Tue, Jul 26, 2011	49.21	49.93	49.04	49.55
3484	NASDAQ	PLCE	Mon, Jul 25, 2011	49.03	49.56	48.79	49.30
3483	NASDAQ	PLCE	Fri, Jul 22, 2011	49.34	49.51	48.54	49.31
3482	NASDAQ	PLCE	Thu, Jul 21, 2011	48.38	49.71	48.21	49.19
3481	NASDAQ	PLCE	Wed, Jul 20, 2011	48.38	48.99	47.74	48.36
3480	NASDAQ	PLCE	Tue, Jul 19, 2011	47.16	48.42	46.51	48.38
3479	NASDAQ	PLCE	Mon, Jul 18, 2011	46.82	47.22	46.31	46.81
3478	NASDAQ	PLCE	Fri, Jul 15, 2011	46.74	46.84	45.97	46.80
3477	NASDAQ	PLCE	Thu, Jul 14, 2011	47.19	47.49	45.89	46.45
3476	NASDAQ	PLCE	Wed, Jul 13, 2011	46.62	47.59	46.49	46.97
3475	NASDAQ	PLCE	Tue, Jul 12, 2011	46.61	47.04	46.11	46.54
3474	NASDAQ	PLCE	Mon, Jul 11, 2011	46.87	47.77	46.41	46.76
3473	NASDAQ	PLCE	Fri, Jul 8, 2011	46.40	47.64	46.01	47.46
3472	NASDAQ	PLCE	Thu, Jul 7, 2011	46.53	48.35	46.53	46.95
3471	NASDAQ	PLCE	Wed, Jul 6, 2011	45.36	46.29	45.05	45.95
3470	NASDAQ	PLCE	Tue, Jul 5, 2011	45.07	45.70	44.54	45.52
3469	NASDAQ	PLCE	Fri, Jul 1, 2011	44.64	45.66	44.14	45.24
3468	NASDAQ	PLCE	Thu, Jun 30, 2011	44.38	45.00	44.34	44.49
3467	NASDAQ	PLCE	Wed, Jun 29, 2011	45.00	45.11	44.29	44.47
3466	NASDAQ	PLCE	Tue, Jun 28, 2011	44.41	45.29	44.41	45.10
3465	NASDAQ	PLCE	Mon, Jun 27, 2011	44.25	44.65	43.84	44.40
3464	NASDAQ	PLCE	Fri, Jun 24, 2011	44.90	45.02	43.88	44.18
3463	NASDAQ	PLCE	Thu, Jun 23, 2011	44.05	45.16	43.75	44.74
3462	NASDAQ	PLCE	Wed, Jun 22, 2011	45.77	46.03	44.27	44.42
3461	NASDAQ	PLCE	Tue, Jun 21, 2011	45.83	46.27	45.56	46.11
3460	NASDAQ	PLCE	Mon, Jun 20, 2011	44.50	45.80	44.17	45.70
3459	NASDAQ	PLCE	Fri, Jun 17, 2011	44.69	45.77	44.40	44.72
3458	NASDAQ	PLCE	Thu, Jun 16, 2011	44.86	45.87	44.04	44.45
3457	NASDAQ	PLCE	Wed, Jun 15, 2011	45.13	45.20	44.30	44.86
3456	NASDAQ	PLCE	Tue, Jun 14, 2011	45.21	46.26	44.90	45.60
3455	NASDAQ	PLCE	Mon, Jun 13, 2011	44.77	45.58	44.10	44.95
3454	NASDAQ	PLCE	Fri, Jun 10, 2011	45.59	45.71	44.03	44.53
3453	NASDAQ	PLCE	Thu, Jun 9, 2011	45.08	45.86	44.70	45.71
3452	NASDAQ	PLCE	Wed, Jun 8, 2011	45.94	46.51	44.59	44.83
3451	NASDAQ	PLCE	Tue, Jun 7, 2011	46.09	47.25	45.86	45.89
3450	NASDAQ	PLCE	Mon, Jun 6, 2011	46.23	46.84	45.87	45.99
3449	NASDAQ	PLCE	Fri, Jun 3, 2011	46.91	47.80	46.30	46.33
3448	NASDAQ	PLCE	Thu, Jun 2, 2011	48.55	48.74	46.89	47.40
3447	NASDAQ	PLCE	Wed, Jun 1, 2011	50.24	50.24	48.69	48.71
3446	NASDAQ	PLCE	Tue, May 31, 2011	50.97	51.01	50.10	50.24
3445	NASDAQ	PLCE	Fri, May 27, 2011	50.46	50.89	50.28	50.75
3444	NASDAQ	PLCE	Thu, May 26, 2011	49.99	50.36	49.44	50.18
3443	NASDAQ	PLCE	Wed, May 25, 2011	51.14	51.14	49.57	49.79
3442	NASDAQ	PLCE	Tue, May 24, 2011	51.30	52.03	50.49	51.10
3441	NASDAQ	PLCE	Mon, May 23, 2011	50.14	51.39	49.81	51.05
3440	NASDAQ	PLCE	Fri, May 20, 2011	52.87	53.12	50.21	50.58
3439	NASDAQ	PLCE	Thu, May 19, 2011	53.26	54.30	52.68	54.15
3438	NASDAQ	PLCE	Wed, May 18, 2011	53.78	54.60	53.51	54.27
3437	NASDAQ	PLCE	Tue, May 17, 2011	53.75	54.63	53.52	53.87
3436	NASDAQ	PLCE	Mon, May 16, 2011	54.92	55.13	54.14	54.14
3435	NASDAQ	PLCE	Fri, May 13, 2011	54.81	55.90	54.56	55.35
3434	NASDAQ	PLCE	Thu, May 12, 2011	53.69	55.39	53.54	54.70
3433	NASDAQ	PLCE	Wed, May 11, 2011	53.98	54.20	53.18	53.60
3432	NASDAQ	PLCE	Tue, May 10, 2011	53.00	54.10	53.00	54.07
3431	NASDAQ	PLCE	Mon, May 9, 2011	52.33	53.20	52.20	53.00
3430	NASDAQ	PLCE	Fri, May 6, 2011	52.58	52.77	51.68	52.51
3429	NASDAQ	PLCE	Thu, May 5, 2011	51.66	53.54	51.66	52.01
3428	NASDAQ	PLCE	Wed, May 4, 2011	53.00	53.61	51.87	52.15
3427	NASDAQ	PLCE	Tue, May 3, 2011	52.30	53.18	52.27	52.84
3426	NASDAQ	PLCE	Mon, May 2, 2011	53.46	53.59	51.99	52.10
3425	NASDAQ	PLCE	Fri, Apr 29, 2011	53.63	54.36	52.15	53.17
3424	NASDAQ	PLCE	Thu, Apr 28, 2011	54.16	54.66	53.75	53.92
3423	NASDAQ	PLCE	Wed, Apr 27, 2011	54.89	55.80	54.89	55.75
3422	NASDAQ	PLCE	Tue, Apr 26, 2011	54.99	55.38	54.28	55.08
3421	NASDAQ	PLCE	Mon, Apr 25, 2011	54.37	55.25	54.37	54.60
3420	NASDAQ	PLCE	Thu, Apr 21, 2011	54.65	54.80	53.81	54.40
3419	NASDAQ	PLCE	Wed, Apr 20, 2011	53.67	54.60	53.51	54.57
3418	NASDAQ	PLCE	Tue, Apr 19, 2011	52.31	53.56	52.31	53.20
3417	NASDAQ	PLCE	Mon, Apr 18, 2011	52.50	52.62	51.32	52.32
3416	NASDAQ	PLCE	Fri, Apr 15, 2011	52.69	53.20	52.19	52.98
3415	NASDAQ	PLCE	Thu, Apr 14, 2011	52.63	53.19	52.62	52.78
3414	NASDAQ	PLCE	Wed, Apr 13, 2011	52.81	53.75	51.99	52.88
3413	NASDAQ	PLCE	Tue, Apr 12, 2011	52.42	53.49	50.94	52.75
3412	NASDAQ	PLCE	Mon, Apr 11, 2011	52.53	52.95	51.95	52.44
3411	NASDAQ	PLCE	Fri, Apr 8, 2011	53.29	53.76	52.28	52.62
3410	NASDAQ	PLCE	Thu, Apr 7, 2011	53.45	54.73	53.01	53.30
3409	NASDAQ	PLCE	Wed, Apr 6, 2011	51.75	53.44	51.55	53.35
3408	NASDAQ	PLCE	Tue, Apr 5, 2011	50.24	51.86	50.24	51.65
3407	NASDAQ	PLCE	Mon, Apr 4, 2011	49.87	50.83	49.52	50.40
3406	NASDAQ	PLCE	Fri, Apr 1, 2011	49.99	50.24	48.52	49.48
3405	NASDAQ	PLCE	Thu, Mar 31, 2011	50.86	51.00	49.42	49.83
3404	NASDAQ	PLCE	Wed, Mar 30, 2011	49.82	51.02	49.65	50.48
3403	NASDAQ	PLCE	Tue, Mar 29, 2011	49.50	49.81	49.40	49.57
3402	NASDAQ	PLCE	Mon, Mar 28, 2011	49.50	49.98	49.30	49.57
3401	NASDAQ	PLCE	Fri, Mar 25, 2011	48.42	50.06	48.34	49.43
3400	NASDAQ	PLCE	Thu, Mar 24, 2011	48.67	49.20	48.17	48.40
3399	NASDAQ	PLCE	Wed, Mar 23, 2011	47.82	48.86	47.02	48.67
3398	NASDAQ	PLCE	Tue, Mar 22, 2011	47.48	47.83	47.02	47.05
3397	NASDAQ	PLCE	Mon, Mar 21, 2011	48.17	48.34	47.42	47.59
3396	NASDAQ	PLCE	Fri, Mar 18, 2011	48.31	48.44	47.27	47.90
3395	NASDAQ	PLCE	Thu, Mar 17, 2011	48.41	48.94	47.64	48.03
3394	NASDAQ	PLCE	Wed, Mar 16, 2011	47.18	48.21	46.55	46.95
3393	NASDAQ	PLCE	Tue, Mar 15, 2011	45.95	47.01	45.14	46.72
3392	NASDAQ	PLCE	Mon, Mar 14, 2011	46.84	47.50	46.65	46.84
3391	NASDAQ	PLCE	Fri, Mar 11, 2011	46.69	47.48	46.50	47.35
3390	NASDAQ	PLCE	Thu, Mar 10, 2011	47.85	48.24	46.85	47.08
3389	NASDAQ	PLCE	Wed, Mar 9, 2011	45.71	49.72	45.71	48.32
3388	NASDAQ	PLCE	Tue, Mar 8, 2011	43.29	44.07	42.48	43.88
3387	NASDAQ	PLCE	Mon, Mar 7, 2011	44.39	44.46	43.43	43.47
3386	NASDAQ	PLCE	Fri, Mar 4, 2011	44.07	44.72	43.60	44.15
3385	NASDAQ	PLCE	Thu, Mar 3, 2011	44.94	45.42	43.89	44.07
3384	NASDAQ	PLCE	Wed, Mar 2, 2011	44.55	45.20	43.58	44.51
3383	NASDAQ	PLCE	Tue, Mar 1, 2011	45.60	45.87	44.27	44.42
3382	NASDAQ	PLCE	Mon, Feb 28, 2011	46.40	46.84	44.91	45.70
3381	NASDAQ	PLCE	Fri, Feb 25, 2011	45.58	46.50	45.48	46.31
3380	NASDAQ	PLCE	Thu, Feb 24, 2011	45.42	46.34	44.70	45.49
3379	NASDAQ	PLCE	Wed, Feb 23, 2011	46.87	46.87	44.52	45.42
3378	NASDAQ	PLCE	Tue, Feb 22, 2011	46.98	47.48	45.80	46.82
3377	NASDAQ	PLCE	Fri, Feb 18, 2011	46.96	47.56	46.64	47.06
3376	NASDAQ	PLCE	Thu, Feb 17, 2011	46.23	46.85	45.83	46.73
3375	NASDAQ	PLCE	Wed, Feb 16, 2011	45.78	46.71	45.41	46.18
3374	NASDAQ	PLCE	Tue, Feb 15, 2011	46.02	46.15	45.24	45.28
3373	NASDAQ	PLCE	Mon, Feb 14, 2011	43.43	46.40	42.96	46.03
3372	NASDAQ	PLCE	Fri, Feb 11, 2011	43.00	43.37	41.97	43.32
3371	NASDAQ	PLCE	Thu, Feb 10, 2011	42.99	43.79	42.66	43.67
3370	NASDAQ	PLCE	Wed, Feb 9, 2011	43.12	43.68	42.84	43.32
3369	NASDAQ	PLCE	Tue, Feb 8, 2011	43.26	43.34	42.83	43.25
3368	NASDAQ	PLCE	Mon, Feb 7, 2011	44.50	44.63	43.21	43.34
3367	NASDAQ	PLCE	Fri, Feb 4, 2011	42.66	44.30	42.65	44.14
3366	NASDAQ	PLCE	Thu, Feb 3, 2011	41.21	42.63	41.21	42.61
3365	NASDAQ	PLCE	Wed, Feb 2, 2011	42.02	42.26	40.71	40.89
3364	NASDAQ	PLCE	Tue, Feb 1, 2011	42.03	42.72	41.44	42.14
3363	NASDAQ	PLCE	Mon, Jan 31, 2011	42.31	42.58	41.66	41.89
3362	NASDAQ	PLCE	Fri, Jan 28, 2011	43.47	43.70	42.12	42.27
3361	NASDAQ	PLCE	Thu, Jan 27, 2011	43.57	43.64	43.00	43.55
3360	NASDAQ	PLCE	Wed, Jan 26, 2011	44.25	44.49	43.25	43.33
3359	NASDAQ	PLCE	Tue, Jan 25, 2011	44.64	44.83	43.92	44.17
3358	NASDAQ	PLCE	Mon, Jan 24, 2011	44.42	45.19	44.03	44.66
3357	NASDAQ	PLCE	Fri, Jan 21, 2011	45.34	45.41	44.45	44.57
3356	NASDAQ	PLCE	Thu, Jan 20, 2011	44.22	45.43	44.01	45.09
3355	NASDAQ	PLCE	Wed, Jan 19, 2011	45.27	45.31	44.06	44.20
3354	NASDAQ	PLCE	Tue, Jan 18, 2011	44.52	44.77	43.59	44.38
3353	NASDAQ	PLCE	Fri, Jan 14, 2011	45.06	45.42	44.50	44.84
3352	NASDAQ	PLCE	Thu, Jan 13, 2011	46.23	46.23	44.76	44.99
3351	NASDAQ	PLCE	Wed, Jan 12, 2011	46.10	47.73	46.03	46.39
3350	NASDAQ	PLCE	Tue, Jan 11, 2011	45.81	46.19	45.09	45.71
3349	NASDAQ	PLCE	Mon, Jan 10, 2011	44.41	45.85	44.02	45.52
3348	NASDAQ	PLCE	Fri, Jan 7, 2011	46.11	46.48	43.84	44.31
3347	NASDAQ	PLCE	Thu, Jan 6, 2011	46.85	46.85	45.08	45.91
3346	NASDAQ	PLCE	Wed, Jan 5, 2011	47.90	48.00	46.87	47.18
3345	NASDAQ	PLCE	Tue, Jan 4, 2011	49.25	49.37	47.80	47.93
3344	NASDAQ	PLCE	Mon, Jan 3, 2011	50.50	50.50	48.94	48.94
3343	NASDAQ	PLCE	Fri, Dec 31, 2010	50.00	50.01	49.58	49.64
3342	NASDAQ	PLCE	Thu, Dec 30, 2010	50.00	50.28	49.65	49.95
3341	NASDAQ	PLCE	Wed, Dec 29, 2010	49.60	50.19	49.34	49.97
3340	NASDAQ	PLCE	Tue, Dec 28, 2010	49.59	50.02	49.35	49.60
3339	NASDAQ	PLCE	Mon, Dec 27, 2010	49.35	49.62	48.38	49.49
3338	NASDAQ	PLCE	Thu, Dec 23, 2010	49.15	50.11	48.82	49.39
3337	NASDAQ	PLCE	Wed, Dec 22, 2010	50.11	50.16	49.00	49.15
3336	NASDAQ	PLCE	Tue, Dec 21, 2010	50.70	50.70	49.54	49.98
3335	NASDAQ	PLCE	Mon, Dec 20, 2010	50.15	50.74	49.99	50.44
3334	NASDAQ	PLCE	Fri, Dec 17, 2010	50.29	50.85	49.80	50.21
3333	NASDAQ	PLCE	Thu, Dec 16, 2010	49.93	50.41	49.62	50.25
3332	NASDAQ	PLCE	Wed, Dec 15, 2010	50.38	50.84	49.74	49.91
3331	NASDAQ	PLCE	Tue, Dec 14, 2010	51.73	52.04	50.10	50.38
3330	NASDAQ	PLCE	Mon, Dec 13, 2010	52.76	53.14	51.59	51.64
3329	NASDAQ	PLCE	Fri, Dec 10, 2010	52.33	53.18	51.68	52.85
3328	NASDAQ	PLCE	Thu, Dec 9, 2010	52.39	52.64	51.71	52.21
3327	NASDAQ	PLCE	Wed, Dec 8, 2010	51.69	52.41	51.30	52.11
3326	NASDAQ	PLCE	Tue, Dec 7, 2010	53.00	53.52	51.52	51.70
3325	NASDAQ	PLCE	Mon, Dec 6, 2010	51.62	52.78	51.41	52.38
3324	NASDAQ	PLCE	Fri, Dec 3, 2010	51.37	52.18	50.92	51.87
3323	NASDAQ	PLCE	Thu, Dec 2, 2010	51.83	52.46	51.02	51.68
3322	NASDAQ	PLCE	Wed, Dec 1, 2010	52.91	53.03	51.21	51.97
3321	NASDAQ	PLCE	Tue, Nov 30, 2010	50.93	52.69	50.68	51.91
3320	NASDAQ	PLCE	Mon, Nov 29, 2010	51.00	51.51	49.88	51.35
3319	NASDAQ	PLCE	Fri, Nov 26, 2010	51.15	51.45	50.78	51.25
3318	NASDAQ	PLCE	Wed, Nov 24, 2010	50.39	51.77	50.01	51.53
3317	NASDAQ	PLCE	Tue, Nov 23, 2010	48.05	50.44	47.56	49.68
3316	NASDAQ	PLCE	Mon, Nov 22, 2010	47.98	49.16	47.74	48.62
3315	NASDAQ	PLCE	Fri, Nov 19, 2010	48.35	48.44	47.70	48.34
3314	NASDAQ	PLCE	Thu, Nov 18, 2010	49.32	50.96	48.06	48.32
3313	NASDAQ	PLCE	Wed, Nov 17, 2010	46.56	47.84	46.22	47.84
3312	NASDAQ	PLCE	Tue, Nov 16, 2010	46.23	47.50	45.69	46.31
3311	NASDAQ	PLCE	Mon, Nov 15, 2010	47.45	47.71	46.25	46.32
3310	NASDAQ	PLCE	Fri, Nov 12, 2010	48.10	48.60	46.94	47.24
3309	NASDAQ	PLCE	Thu, Nov 11, 2010	46.01	47.85	45.60	47.52
3308	NASDAQ	PLCE	Wed, Nov 10, 2010	46.14	46.68	45.28	46.32
3307	NASDAQ	PLCE	Tue, Nov 9, 2010	46.32	47.83	45.99	46.18
3306	NASDAQ	PLCE	Mon, Nov 8, 2010	44.85	46.19	44.19	46.05
3305	NASDAQ	PLCE	Fri, Nov 5, 2010	44.56	45.95	44.33	44.94
3304	NASDAQ	PLCE	Thu, Nov 4, 2010	44.49	44.74	44.00	44.60
3303	NASDAQ	PLCE	Wed, Nov 3, 2010	44.35	44.66	43.13	43.97
3302	NASDAQ	PLCE	Tue, Nov 2, 2010	43.76	44.37	43.37	44.20
3301	NASDAQ	PLCE	Mon, Nov 1, 2010	44.07	44.50	43.22	43.48
3300	NASDAQ	PLCE	Fri, Oct 29, 2010	43.72	44.35	43.69	44.06
3299	NASDAQ	PLCE	Thu, Oct 28, 2010	45.14	45.51	43.50	43.89
3298	NASDAQ	PLCE	Wed, Oct 27, 2010	45.76	46.09	44.93	44.98
3297	NASDAQ	PLCE	Tue, Oct 26, 2010	44.28	46.36	44.05	46.13
3296	NASDAQ	PLCE	Mon, Oct 25, 2010	44.70	44.91	44.05	44.43
3295	NASDAQ	PLCE	Fri, Oct 22, 2010	44.93	45.11	44.13	44.78
3294	NASDAQ	PLCE	Thu, Oct 21, 2010	44.65	46.32	44.16	44.90
3293	NASDAQ	PLCE	Wed, Oct 20, 2010	51.46	52.69	51.21	51.88
3292	NASDAQ	PLCE	Tue, Oct 19, 2010	51.81	52.48	50.97	51.31
3291	NASDAQ	PLCE	Mon, Oct 18, 2010	52.76	53.06	52.09	52.47
3290	NASDAQ	PLCE	Fri, Oct 15, 2010	54.09	54.11	52.63	52.68
3289	NASDAQ	PLCE	Thu, Oct 14, 2010	53.22	53.92	52.87	53.46
3288	NASDAQ	PLCE	Wed, Oct 13, 2010	57.02	57.63	54.46	54.57
3287	NASDAQ	PLCE	Tue, Oct 12, 2010	53.48	56.70	53.20	56.55
3286	NASDAQ	PLCE	Mon, Oct 11, 2010	55.41	56.86	53.43	53.45
3285	NASDAQ	PLCE	Fri, Oct 8, 2010	51.07	52.70	51.00	52.17
3284	NASDAQ	PLCE	Thu, Oct 7, 2010	50.21	51.25	49.51	50.96
3283	NASDAQ	PLCE	Wed, Oct 6, 2010	51.84	51.97	48.76	50.09
3282	NASDAQ	PLCE	Tue, Oct 5, 2010	51.09	52.49	50.90	51.95
3281	NASDAQ	PLCE	Mon, Oct 4, 2010	51.86	51.97	50.04	50.51
3280	NASDAQ	PLCE	Fri, Oct 1, 2010	50.15	52.40	50.04	51.46
3279	NASDAQ	PLCE	Thu, Sep 30, 2010	49.00	49.45	47.79	48.77
3278	NASDAQ	PLCE	Wed, Sep 29, 2010	49.56	50.50	48.72	49.09
3277	NASDAQ	PLCE	Tue, Sep 28, 2010	49.91	49.91	48.30	49.28
3276	NASDAQ	PLCE	Mon, Sep 27, 2010	49.05	50.00	48.60	49.65
3275	NASDAQ	PLCE	Fri, Sep 24, 2010	48.43	49.50	48.39	49.03
3274	NASDAQ	PLCE	Thu, Sep 23, 2010	47.87	48.39	47.47	47.81
3273	NASDAQ	PLCE	Wed, Sep 22, 2010	48.38	49.06	47.01	48.23
3272	NASDAQ	PLCE	Tue, Sep 21, 2010	49.08	49.62	48.39	48.72
3271	NASDAQ	PLCE	Mon, Sep 20, 2010	48.82	49.36	47.97	49.26
3270	NASDAQ	PLCE	Fri, Sep 17, 2010	48.79	49.03	47.61	48.66
3269	NASDAQ	PLCE	Thu, Sep 16, 2010	49.44	50.00	48.12	48.21
3268	NASDAQ	PLCE	Wed, Sep 15, 2010	49.82	49.94	49.17	49.73
3267	NASDAQ	PLCE	Tue, Sep 14, 2010	49.21	50.56	49.20	49.86
3266	NASDAQ	PLCE	Mon, Sep 13, 2010	48.09	49.46	47.84	49.20
3265	NASDAQ	PLCE	Fri, Sep 10, 2010	47.72	48.24	47.56	47.71
3264	NASDAQ	PLCE	Thu, Sep 9, 2010	47.72	48.00	47.36	47.61
3263	NASDAQ	PLCE	Wed, Sep 8, 2010	46.60	47.51	46.30	47.11
3262	NASDAQ	PLCE	Tue, Sep 7, 2010	47.50	47.81	46.50	46.61
3261	NASDAQ	PLCE	Fri, Sep 3, 2010	46.68	48.42	46.68	47.65
3260	NASDAQ	PLCE	Thu, Sep 2, 2010	44.90	46.66	44.76	46.31
3259	NASDAQ	PLCE	Wed, Sep 1, 2010	44.26	45.19	44.08	44.82
3258	NASDAQ	PLCE	Tue, Aug 31, 2010	44.24	45.13	43.27	43.66
3257	NASDAQ	PLCE	Mon, Aug 30, 2010	44.12	44.95	44.03	44.21
3256	NASDAQ	PLCE	Fri, Aug 27, 2010	44.56	45.13	43.43	44.32
3255	NASDAQ	PLCE	Thu, Aug 26, 2010	44.41	44.70	43.81	44.16
3254	NASDAQ	PLCE	Wed, Aug 25, 2010	43.29	44.75	43.06	44.35
3253	NASDAQ	PLCE	Tue, Aug 24, 2010	43.90	43.97	42.50	43.53
3252	NASDAQ	PLCE	Mon, Aug 23, 2010	44.97	45.66	44.31	44.38
3251	NASDAQ	PLCE	Fri, Aug 20, 2010	44.89	45.32	43.75	44.84
3250	NASDAQ	PLCE	Thu, Aug 19, 2010	42.69	45.86	42.68	45.20
3249	NASDAQ	PLCE	Wed, Aug 18, 2010	41.50	43.22	41.50	42.13
3248	NASDAQ	PLCE	Tue, Aug 17, 2010	41.37	42.35	41.09	41.42
3247	NASDAQ	PLCE	Mon, Aug 16, 2010	40.10	41.25	39.84	40.93
3246	NASDAQ	PLCE	Fri, Aug 13, 2010	41.38	41.70	40.26	40.27
3245	NASDAQ	PLCE	Thu, Aug 12, 2010	40.44	42.20	40.01	41.50
3244	NASDAQ	PLCE	Wed, Aug 11, 2010	40.99	41.61	40.69	40.97
3243	NASDAQ	PLCE	Tue, Aug 10, 2010	41.95	42.52	41.54	41.83
3242	NASDAQ	PLCE	Mon, Aug 9, 2010	41.82	43.34	41.52	42.53
3241	NASDAQ	PLCE	Fri, Aug 6, 2010	41.09	41.84	40.36	41.50
3240	NASDAQ	PLCE	Thu, Aug 5, 2010	41.45	42.11	40.20	41.84
3239	NASDAQ	PLCE	Wed, Aug 4, 2010	41.22	42.05	40.67	41.96
3238	NASDAQ	PLCE	Tue, Aug 3, 2010	41.56	41.57	39.95	41.00
3237	NASDAQ	PLCE	Mon, Aug 2, 2010	42.59	43.28	41.34	41.72
3236	NASDAQ	PLCE	Fri, Jul 30, 2010	42.34	43.21	41.45	41.85
3235	NASDAQ	PLCE	Thu, Jul 29, 2010	45.50	45.51	42.97	43.83
3234	NASDAQ	PLCE	Wed, Jul 28, 2010	45.57	45.99	44.95	45.01
3233	NASDAQ	PLCE	Tue, Jul 27, 2010	46.49	46.55	45.42	45.62
3232	NASDAQ	PLCE	Mon, Jul 26, 2010	46.32	46.45	45.40	46.39
3231	NASDAQ	PLCE	Fri, Jul 23, 2010	44.52	46.19	44.28	46.06
3230	NASDAQ	PLCE	Thu, Jul 22, 2010	43.78	45.18	43.55	44.71
3229	NASDAQ	PLCE	Wed, Jul 21, 2010	44.77	44.77	42.91	43.14
3228	NASDAQ	PLCE	Tue, Jul 20, 2010	42.76	44.69	42.65	44.63
3227	NASDAQ	PLCE	Mon, Jul 19, 2010	44.20	44.34	43.11	43.50
3226	NASDAQ	PLCE	Fri, Jul 16, 2010	45.68	45.68	43.95	44.16
3225	NASDAQ	PLCE	Thu, Jul 15, 2010	45.66	46.08	44.94	45.90
3224	NASDAQ	PLCE	Wed, Jul 14, 2010	45.92	46.13	45.10	45.74
3223	NASDAQ	PLCE	Tue, Jul 13, 2010	45.46	46.27	44.82	46.01
3222	NASDAQ	PLCE	Mon, Jul 12, 2010	45.03	45.65	44.05	44.77
3221	NASDAQ	PLCE	Fri, Jul 9, 2010	44.49	45.46	44.06	45.25
3220	NASDAQ	PLCE	Thu, Jul 8, 2010	44.89	45.18	44.00	44.43
3219	NASDAQ	PLCE	Wed, Jul 7, 2010	42.43	44.68	42.27	44.61
3218	NASDAQ	PLCE	Tue, Jul 6, 2010	44.57	45.78	42.13	42.41
3217	NASDAQ	PLCE	Fri, Jul 2, 2010	45.03	45.03	43.34	43.57
3216	NASDAQ	PLCE	Thu, Jul 1, 2010	44.28	44.87	42.70	44.63
3215	NASDAQ	PLCE	Wed, Jun 30, 2010	43.80	45.25	43.35	44.02
3214	NASDAQ	PLCE	Tue, Jun 29, 2010	44.91	44.91	43.48	43.68
3213	NASDAQ	PLCE	Mon, Jun 28, 2010	45.86	46.39	45.31	45.64
3212	NASDAQ	PLCE	Fri, Jun 25, 2010	45.08	46.17	44.55	46.03
3211	NASDAQ	PLCE	Thu, Jun 24, 2010	45.71	46.10	44.37	45.03
3210	NASDAQ	PLCE	Wed, Jun 23, 2010	45.29	46.06	44.40	45.96
3209	NASDAQ	PLCE	Tue, Jun 22, 2010	46.76	47.75	45.34	45.45
3208	NASDAQ	PLCE	Mon, Jun 21, 2010	48.91	48.99	46.22	46.55
3207	NASDAQ	PLCE	Fri, Jun 18, 2010	48.38	49.71	47.96	48.50
3206	NASDAQ	PLCE	Thu, Jun 17, 2010	48.84	48.84	47.44	48.12
3205	NASDAQ	PLCE	Wed, Jun 16, 2010	48.49	49.00	48.15	48.54
3204	NASDAQ	PLCE	Tue, Jun 15, 2010	49.39	49.39	48.45	48.95
3203	NASDAQ	PLCE	Mon, Jun 14, 2010	49.28	49.85	48.73	48.98
3202	NASDAQ	PLCE	Fri, Jun 11, 2010	48.50	49.52	48.06	48.74
3201	NASDAQ	PLCE	Thu, Jun 10, 2010	48.83	49.26	48.43	49.01
3200	NASDAQ	PLCE	Wed, Jun 9, 2010	47.98	49.14	47.14	48.08
3199	NASDAQ	PLCE	Tue, Jun 8, 2010	47.23	48.02	45.89	47.54
3198	NASDAQ	PLCE	Mon, Jun 7, 2010	47.38	48.22	46.47	46.93
3197	NASDAQ	PLCE	Fri, Jun 4, 2010	48.08	48.67	46.96	47.10
3196	NASDAQ	PLCE	Thu, Jun 3, 2010	48.03	49.69	48.02	49.06
3195	NASDAQ	PLCE	Wed, Jun 2, 2010	47.14	48.38	46.36	48.31
3194	NASDAQ	PLCE	Tue, Jun 1, 2010	46.84	47.95	46.66	46.86
3193	NASDAQ	PLCE	Fri, May 28, 2010	46.74	47.57	46.50	47.13
3192	NASDAQ	PLCE	Thu, May 27, 2010	46.26	46.98	45.89	46.98
3191	NASDAQ	PLCE	Wed, May 26, 2010	45.25	46.68	44.88	45.32
3190	NASDAQ	PLCE	Tue, May 25, 2010	42.52	45.15	41.59	45.02
3189	NASDAQ	PLCE	Mon, May 24, 2010	44.01	44.72	43.38	43.48
3188	NASDAQ	PLCE	Fri, May 21, 2010	42.02	45.14	41.01	44.07
3187	NASDAQ	PLCE	Thu, May 20, 2010	40.63	44.25	40.38	42.59
3186	NASDAQ	PLCE	Wed, May 19, 2010	41.64	42.23	40.78	41.50
3185	NASDAQ	PLCE	Tue, May 18, 2010	43.35	44.13	41.84	41.88
3184	NASDAQ	PLCE	Mon, May 17, 2010	42.74	43.06	41.22	42.94
3183	NASDAQ	PLCE	Fri, May 14, 2010	42.90	43.11	41.81	42.43
3182	NASDAQ	PLCE	Thu, May 13, 2010	45.39	45.62	42.91	43.23
3181	NASDAQ	PLCE	Wed, May 12, 2010	44.53	45.76	44.23	45.64
3180	NASDAQ	PLCE	Tue, May 11, 2010	43.38	44.56	42.85	44.29
3179	NASDAQ	PLCE	Mon, May 10, 2010	42.62	44.06	42.51	43.95
3178	NASDAQ	PLCE	Fri, May 7, 2010	42.97	43.50	41.08	41.17
3177	NASDAQ	PLCE	Thu, May 6, 2010	44.17	44.20	39.82	42.84
3176	NASDAQ	PLCE	Wed, May 5, 2010	44.76	46.49	43.56	44.54
3175	NASDAQ	PLCE	Tue, May 4, 2010	45.22	45.47	44.20	45.08
3174	NASDAQ	PLCE	Mon, May 3, 2010	45.87	46.97	45.20	45.84
3173	NASDAQ	PLCE	Fri, Apr 30, 2010	48.18	48.18	45.82	45.82
3172	NASDAQ	PLCE	Thu, Apr 29, 2010	47.32	48.69	47.14	48.34
3171	NASDAQ	PLCE	Wed, Apr 28, 2010	48.88	49.26	47.74	47.89
3170	NASDAQ	PLCE	Tue, Apr 27, 2010	50.00	50.10	48.48	48.58
3169	NASDAQ	PLCE	Mon, Apr 26, 2010	48.97	50.06	48.73	49.67
3168	NASDAQ	PLCE	Fri, Apr 23, 2010	49.26	49.27	48.44	49.06
3167	NASDAQ	PLCE	Thu, Apr 22, 2010	47.77	49.57	47.51	49.20
3166	NASDAQ	PLCE	Wed, Apr 21, 2010	47.63	48.28	46.76	48.19
3165	NASDAQ	PLCE	Tue, Apr 20, 2010	47.75	48.19	47.13	47.69
3164	NASDAQ	PLCE	Mon, Apr 19, 2010	48.38	48.82	47.02	47.44
3163	NASDAQ	PLCE	Fri, Apr 16, 2010	49.03	49.04	48.12	48.41
3162	NASDAQ	PLCE	Thu, Apr 15, 2010	48.59	49.34	47.91	49.11
3161	NASDAQ	PLCE	Wed, Apr 14, 2010	46.58	48.89	46.58	48.48
3160	NASDAQ	PLCE	Tue, Apr 13, 2010	45.55	46.56	45.33	46.53
3159	NASDAQ	PLCE	Mon, Apr 12, 2010	45.40	46.04	45.06	45.49
3158	NASDAQ	PLCE	Fri, Apr 9, 2010	45.94	46.16	45.42	45.47
3157	NASDAQ	PLCE	Thu, Apr 8, 2010	45.39	46.15	44.83	45.78
3156	NASDAQ	PLCE	Wed, Apr 7, 2010	45.71	45.84	45.31	45.68
3155	NASDAQ	PLCE	Tue, Apr 6, 2010	45.60	46.00	45.40	45.99
3154	NASDAQ	PLCE	Mon, Apr 5, 2010	45.52	45.85	44.91	45.75
3153	NASDAQ	PLCE	Thu, Apr 1, 2010	44.63	45.27	44.63	45.24
3152	NASDAQ	PLCE	Wed, Mar 31, 2010	45.02	45.72	44.31	44.55
3151	NASDAQ	PLCE	Tue, Mar 30, 2010	45.30	45.85	45.02	45.47
3150	NASDAQ	PLCE	Mon, Mar 29, 2010	45.49	45.67	44.61	45.38
3149	NASDAQ	PLCE	Fri, Mar 26, 2010	44.50	45.13	44.13	44.82
3148	NASDAQ	PLCE	Thu, Mar 25, 2010	44.25	45.32	43.82	44.44
3147	NASDAQ	PLCE	Wed, Mar 24, 2010	45.00	45.03	43.78	44.11
3146	NASDAQ	PLCE	Tue, Mar 23, 2010	44.58	45.69	44.26	45.01
3145	NASDAQ	PLCE	Mon, Mar 22, 2010	43.60	44.61	43.18	44.40
3144	NASDAQ	PLCE	Fri, Mar 19, 2010	43.49	44.27	42.91	43.82
3143	NASDAQ	PLCE	Thu, Mar 18, 2010	43.49	43.57	42.42	43.28
3142	NASDAQ	PLCE	Wed, Mar 17, 2010	43.23	43.56	42.88	43.45
3141	NASDAQ	PLCE	Tue, Mar 16, 2010	42.90	43.49	42.73	43.08
3140	NASDAQ	PLCE	Mon, Mar 15, 2010	42.28	42.81	41.87	42.72
3139	NASDAQ	PLCE	Fri, Mar 12, 2010	42.02	42.66	41.51	42.46
3138	NASDAQ	PLCE	Thu, Mar 11, 2010	43.00	43.04	41.63	41.81
3137	NASDAQ	PLCE	Wed, Mar 10, 2010	40.00	43.08	39.75	42.98
3136	NASDAQ	PLCE	Tue, Mar 9, 2010	41.01	41.31	40.63	40.92
3135	NASDAQ	PLCE	Mon, Mar 8, 2010	41.35	41.53	41.00	41.01
3134	NASDAQ	PLCE	Fri, Mar 5, 2010	40.98	41.65	40.96	41.15
3133	NASDAQ	PLCE	Thu, Mar 4, 2010	39.65	40.76	39.58	40.74
3132	NASDAQ	PLCE	Wed, Mar 3, 2010	39.99	40.29	39.69	39.78
3131	NASDAQ	PLCE	Tue, Mar 2, 2010	39.33	40.07	39.06	39.83
3130	NASDAQ	PLCE	Mon, Mar 1, 2010	38.34	39.18	38.04	39.18
3129	NASDAQ	PLCE	Fri, Feb 26, 2010	37.66	38.29	37.57	38.21
3128	NASDAQ	PLCE	Thu, Feb 25, 2010	35.95	37.75	35.84	37.66
3127	NASDAQ	PLCE	Wed, Feb 24, 2010	35.37	36.45	35.22	36.38
3126	NASDAQ	PLCE	Tue, Feb 23, 2010	35.40	35.55	34.61	35.38
3125	NASDAQ	PLCE	Mon, Feb 22, 2010	35.50	35.54	34.59	35.35
3124	NASDAQ	PLCE	Fri, Feb 19, 2010	35.18	35.74	35.12	35.32
3123	NASDAQ	PLCE	Thu, Feb 18, 2010	35.19	35.49	34.99	35.13
3122	NASDAQ	PLCE	Wed, Feb 17, 2010	35.05	35.25	34.90	35.21
3121	NASDAQ	PLCE	Tue, Feb 16, 2010	35.23	35.48	34.59	35.03
3120	NASDAQ	PLCE	Fri, Feb 12, 2010	34.66	34.97	34.25	34.92
3119	NASDAQ	PLCE	Thu, Feb 11, 2010	34.71	35.50	34.54	35.07
3118	NASDAQ	PLCE	Wed, Feb 10, 2010	35.44	35.45	34.26	34.80
3117	NASDAQ	PLCE	Tue, Feb 9, 2010	35.00	35.57	34.53	35.45
3116	NASDAQ	PLCE	Mon, Feb 8, 2010	35.59	35.71	34.49	34.55
3115	NASDAQ	PLCE	Fri, Feb 5, 2010	35.65	35.75	34.73	35.50
3114	NASDAQ	PLCE	Thu, Feb 4, 2010	35.34	35.98	35.05	35.55
3113	NASDAQ	PLCE	Wed, Feb 3, 2010	33.88	34.47	33.77	34.40
3112	NASDAQ	PLCE	Tue, Feb 2, 2010	32.93	34.27	32.79	34.08
3111	NASDAQ	PLCE	Mon, Feb 1, 2010	31.80	32.90	31.41	32.82
3110	NASDAQ	PLCE	Fri, Jan 29, 2010	32.68	33.17	31.74	31.80
3109	NASDAQ	PLCE	Thu, Jan 28, 2010	33.16	33.49	32.01	32.56
3108	NASDAQ	PLCE	Wed, Jan 27, 2010	33.70	33.70	32.70	33.17
3107	NASDAQ	PLCE	Tue, Jan 26, 2010	32.33	32.74	31.86	32.03
3106	NASDAQ	PLCE	Mon, Jan 25, 2010	32.65	32.65	31.96	32.42
3105	NASDAQ	PLCE	Fri, Jan 22, 2010	32.16	33.29	31.84	32.41
3104	NASDAQ	PLCE	Thu, Jan 21, 2010	34.21	34.82	33.22	33.23
3103	NASDAQ	PLCE	Wed, Jan 20, 2010	34.91	35.00	33.87	34.28
3102	NASDAQ	PLCE	Tue, Jan 19, 2010	34.23	35.02	34.11	35.00
3101	NASDAQ	PLCE	Fri, Jan 15, 2010	34.17	34.67	33.33	34.08
3100	NASDAQ	PLCE	Thu, Jan 14, 2010	34.25	34.75	33.62	33.93
3099	NASDAQ	PLCE	Wed, Jan 13, 2010	34.44	34.83	33.91	34.23
3098	NASDAQ	PLCE	Tue, Jan 12, 2010	33.94	34.39	33.32	34.23
3097	NASDAQ	PLCE	Mon, Jan 11, 2010	34.40	34.54	33.80	34.22
3096	NASDAQ	PLCE	Fri, Jan 8, 2010	33.83	34.50	33.30	34.41
3095	NASDAQ	PLCE	Thu, Jan 7, 2010	35.02	35.94	33.18	34.01
3094	NASDAQ	PLCE	Wed, Jan 6, 2010	32.69	33.89	32.31	33.71
3093	NASDAQ	PLCE	Tue, Jan 5, 2010	32.17	32.77	31.67	32.69
3092	NASDAQ	PLCE	Mon, Jan 4, 2010	33.18	33.84	31.95	32.17
3091	NASDAQ	PLCE	Thu, Dec 31, 2009	32.83	33.03	32.61	33.00
3090	NASDAQ	PLCE	Wed, Dec 30, 2009	32.53	33.10	32.19	32.83
3089	NASDAQ	PLCE	Tue, Dec 29, 2009	32.68	32.90	32.56	32.73
3088	NASDAQ	PLCE	Mon, Dec 28, 2009	33.22	33.51	32.55	32.66
3087	NASDAQ	PLCE	Thu, Dec 24, 2009	33.10	33.25	32.75	33.21
3086	NASDAQ	PLCE	Wed, Dec 23, 2009	32.34	33.05	32.02	32.94
3085	NASDAQ	PLCE	Tue, Dec 22, 2009	32.14	32.74	32.03	32.34
3084	NASDAQ	PLCE	Mon, Dec 21, 2009	32.23	32.56	31.77	32.11
3083	NASDAQ	PLCE	Fri, Dec 18, 2009	31.99	32.24	31.14	32.24
3082	NASDAQ	PLCE	Thu, Dec 17, 2009	30.54	31.05	30.07	30.92
3081	NASDAQ	PLCE	Wed, Dec 16, 2009	30.10	30.91	29.90	30.70
3080	NASDAQ	PLCE	Tue, Dec 15, 2009	29.66	30.17	29.10	29.82
3079	NASDAQ	PLCE	Mon, Dec 14, 2009	29.28	29.99	29.25	29.88
3078	NASDAQ	PLCE	Fri, Dec 11, 2009	29.23	30.33	28.75	29.14
3077	NASDAQ	PLCE	Thu, Dec 10, 2009	27.78	29.07	27.59	29.07
3076	NASDAQ	PLCE	Wed, Dec 9, 2009	27.13	27.75	26.84	27.60
3075	NASDAQ	PLCE	Tue, Dec 8, 2009	27.50	27.73	26.91	27.21
3074	NASDAQ	PLCE	Mon, Dec 7, 2009	27.67	28.07	27.53	27.71
3073	NASDAQ	PLCE	Fri, Dec 4, 2009	28.04	28.04	26.65	27.59
3072	NASDAQ	PLCE	Thu, Dec 3, 2009	28.10	30.74	27.54	27.60
3071	NASDAQ	PLCE	Wed, Dec 2, 2009	31.77	32.47	31.28	31.58
3070	NASDAQ	PLCE	Tue, Dec 1, 2009	32.26	32.48	31.20	31.70
3069	NASDAQ	PLCE	Mon, Nov 30, 2009	32.50	32.50	31.16	31.92
3068	NASDAQ	PLCE	Fri, Nov 27, 2009	32.51	33.30	32.49	32.55
3067	NASDAQ	PLCE	Wed, Nov 25, 2009	32.84	33.64	32.83	33.50
3066	NASDAQ	PLCE	Tue, Nov 24, 2009	33.48	33.57	32.59	32.85
3065	NASDAQ	PLCE	Mon, Nov 23, 2009	33.61	34.50	33.16	33.30
3064	NASDAQ	PLCE	Fri, Nov 20, 2009	34.19	34.43	33.17	33.58
3063	NASDAQ	PLCE	Thu, Nov 19, 2009	34.30	35.24	33.20	34.20
3062	NASDAQ	PLCE	Wed, Nov 18, 2009	34.90	34.95	34.22	34.87
3061	NASDAQ	PLCE	Tue, Nov 17, 2009	35.40	35.69	33.99	35.00
3060	NASDAQ	PLCE	Mon, Nov 16, 2009	35.08	35.61	34.86	35.40
3059	NASDAQ	PLCE	Fri, Nov 13, 2009	35.23	35.34	34.44	34.69
3058	NASDAQ	PLCE	Thu, Nov 12, 2009	35.80	36.10	34.95	35.02
3057	NASDAQ	PLCE	Wed, Nov 11, 2009	36.72	37.00	35.43	35.78
3056	NASDAQ	PLCE	Tue, Nov 10, 2009	35.98	36.85	35.69	36.34
3055	NASDAQ	PLCE	Mon, Nov 9, 2009	35.73	36.49	35.72	36.03
3054	NASDAQ	PLCE	Fri, Nov 6, 2009	34.51	35.79	33.74	35.36
3053	NASDAQ	PLCE	Thu, Nov 5, 2009	33.58	35.29	33.58	34.79
3052	NASDAQ	PLCE	Wed, Nov 4, 2009	32.95	33.14	32.25	32.40
3051	NASDAQ	PLCE	Tue, Nov 3, 2009	32.41	33.04	31.80	32.89
3050	NASDAQ	PLCE	Mon, Nov 2, 2009	31.71	33.15	31.34	32.53
3049	NASDAQ	PLCE	Fri, Oct 30, 2009	32.01	32.81	31.27	31.45
3048	NASDAQ	PLCE	Thu, Oct 29, 2009	31.54	32.43	31.00	32.14
3047	NASDAQ	PLCE	Wed, Oct 28, 2009	32.80	32.80	31.20	31.27
3046	NASDAQ	PLCE	Tue, Oct 27, 2009	34.56	34.62	32.87	33.17
3045	NASDAQ	PLCE	Mon, Oct 26, 2009	35.00	35.54	34.41	34.48
3044	NASDAQ	PLCE	Fri, Oct 23, 2009	36.00	36.23	34.91	34.96
3043	NASDAQ	PLCE	Thu, Oct 22, 2009	35.52	36.29	35.33	35.92
3042	NASDAQ	PLCE	Wed, Oct 21, 2009	35.60	36.40	35.17	35.39
3041	NASDAQ	PLCE	Tue, Oct 20, 2009	36.04	36.20	35.66	35.86
3040	NASDAQ	PLCE	Mon, Oct 19, 2009	35.82	36.47	35.31	36.10
3039	NASDAQ	PLCE	Fri, Oct 16, 2009	35.22	36.00	35.05	35.83
3038	NASDAQ	PLCE	Thu, Oct 15, 2009	35.07	35.84	34.73	35.49
3037	NASDAQ	PLCE	Wed, Oct 14, 2009	34.46	35.55	34.29	35.16
3036	NASDAQ	PLCE	Tue, Oct 13, 2009	33.88	34.36	33.76	34.27
3035	NASDAQ	PLCE	Mon, Oct 12, 2009	33.89	34.57	33.72	33.81
3034	NASDAQ	PLCE	Fri, Oct 9, 2009	33.54	33.85	32.97	33.85
3033	NASDAQ	PLCE	Thu, Oct 8, 2009	33.45	33.45	31.00	32.54
3032	NASDAQ	PLCE	Wed, Oct 7, 2009	31.40	32.17	31.40	31.71
3031	NASDAQ	PLCE	Tue, Oct 6, 2009	30.18	31.51	29.98	31.40
3030	NASDAQ	PLCE	Mon, Oct 5, 2009	28.76	30.04	28.76	29.93
3029	NASDAQ	PLCE	Fri, Oct 2, 2009	28.69	29.01	28.25	28.70
3028	NASDAQ	PLCE	Thu, Oct 1, 2009	29.95	29.95	28.77	29.01
3027	NASDAQ	PLCE	Wed, Sep 30, 2009	30.57	30.79	29.92	29.96
3026	NASDAQ	PLCE	Tue, Sep 29, 2009	29.64	30.58	29.47	30.46
3025	NASDAQ	PLCE	Mon, Sep 28, 2009	29.12	29.66	29.07	29.53
3024	NASDAQ	PLCE	Fri, Sep 25, 2009	28.29	29.13	28.07	28.86
3023	NASDAQ	PLCE	Thu, Sep 24, 2009	29.26	29.32	28.36	28.50
3022	NASDAQ	PLCE	Wed, Sep 23, 2009	30.09	30.11	29.20	29.25
3021	NASDAQ	PLCE	Tue, Sep 22, 2009	29.49	30.08	29.39	29.94
3020	NASDAQ	PLCE	Mon, Sep 21, 2009	28.72	29.33	28.25	29.13
3019	NASDAQ	PLCE	Fri, Sep 18, 2009	28.95	29.40	28.80	28.99
3018	NASDAQ	PLCE	Thu, Sep 17, 2009	28.94	29.46	28.72	28.89
3017	NASDAQ	PLCE	Wed, Sep 16, 2009	28.40	29.10	28.05	29.06
3016	NASDAQ	PLCE	Tue, Sep 15, 2009	28.13	28.50	27.54	28.28
3015	NASDAQ	PLCE	Mon, Sep 14, 2009	27.25	28.09	26.76	28.04
3014	NASDAQ	PLCE	Fri, Sep 11, 2009	27.48	27.49	26.79	27.38
3013	NASDAQ	PLCE	Thu, Sep 10, 2009	26.79	27.49	26.61	27.39
3012	NASDAQ	PLCE	Wed, Sep 9, 2009	26.51	27.14	26.15	26.80
3011	NASDAQ	PLCE	Tue, Sep 8, 2009	26.83	27.40	26.18	26.50
3010	NASDAQ	PLCE	Fri, Sep 4, 2009	27.20	27.32	26.44	26.71
3009	NASDAQ	PLCE	Thu, Sep 3, 2009	28.31	28.35	26.84	27.00
3008	NASDAQ	PLCE	Wed, Sep 2, 2009	29.60	29.70	28.24	28.41
3007	NASDAQ	PLCE	Tue, Sep 1, 2009	30.32	30.76	29.46	29.61
3006	NASDAQ	PLCE	Mon, Aug 31, 2009	30.86	30.86	30.13	30.33
3005	NASDAQ	PLCE	Fri, Aug 28, 2009	31.14	31.39	30.47	30.91
3004	NASDAQ	PLCE	Thu, Aug 27, 2009	31.29	31.74	30.13	30.95
3003	NASDAQ	PLCE	Wed, Aug 26, 2009	31.00	31.64	30.75	31.23
3002	NASDAQ	PLCE	Tue, Aug 25, 2009	31.00	32.04	30.44	30.88
3001	NASDAQ	PLCE	Mon, Aug 24, 2009	31.52	31.67	30.84	30.96
3000	NASDAQ	PLCE	Fri, Aug 21, 2009	31.30	32.10	31.18	31.54
2999	NASDAQ	PLCE	Thu, Aug 20, 2009	31.60	32.11	29.56	30.66
2998	NASDAQ	PLCE	Wed, Aug 19, 2009	30.94	32.37	30.70	31.92
2997	NASDAQ	PLCE	Tue, Aug 18, 2009	31.50	31.93	30.80	31.36
2996	NASDAQ	PLCE	Mon, Aug 17, 2009	31.42	31.61	30.82	31.40
2995	NASDAQ	PLCE	Fri, Aug 14, 2009	33.02	33.02	31.80	32.03
2994	NASDAQ	PLCE	Thu, Aug 13, 2009	32.89	33.09	31.71	33.09
2993	NASDAQ	PLCE	Wed, Aug 12, 2009	32.45	33.20	32.27	32.75
2992	NASDAQ	PLCE	Tue, Aug 11, 2009	33.28	33.78	32.39	32.54
2991	NASDAQ	PLCE	Mon, Aug 10, 2009	34.17	34.17	32.91	33.41
2990	NASDAQ	PLCE	Fri, Aug 7, 2009	33.22	34.58	32.81	34.49
2989	NASDAQ	PLCE	Thu, Aug 6, 2009	32.76	33.61	32.33	32.98
2988	NASDAQ	PLCE	Wed, Aug 5, 2009	33.00	33.11	32.31	32.76
2987	NASDAQ	PLCE	Tue, Aug 4, 2009	33.42	33.54	32.68	32.92
2986	NASDAQ	PLCE	Mon, Aug 3, 2009	32.90	33.83	32.45	33.77
2985	NASDAQ	PLCE	Fri, Jul 31, 2009	31.80	33.00	31.46	32.79
2984	NASDAQ	PLCE	Thu, Jul 30, 2009	30.48	32.87	30.24	32.43
2983	NASDAQ	PLCE	Wed, Jul 29, 2009	29.46	29.95	28.80	29.12
2982	NASDAQ	PLCE	Tue, Jul 28, 2009	30.20	30.52	29.51	29.68
2981	NASDAQ	PLCE	Mon, Jul 27, 2009	31.16	31.22	29.89	30.35
2980	NASDAQ	PLCE	Fri, Jul 24, 2009	30.00	31.25	30.00	31.16
2979	NASDAQ	PLCE	Thu, Jul 23, 2009	29.36	31.00	28.95	30.29
2978	NASDAQ	PLCE	Wed, Jul 22, 2009	28.76	29.83	28.56	29.36
2977	NASDAQ	PLCE	Tue, Jul 21, 2009	29.97	30.20	28.21	28.76
2976	NASDAQ	PLCE	Mon, Jul 20, 2009	29.32	30.04	28.80	29.96
2975	NASDAQ	PLCE	Fri, Jul 17, 2009	29.50	29.50	28.76	29.28
2974	NASDAQ	PLCE	Thu, Jul 16, 2009	28.92	29.60	28.51	29.48
2973	NASDAQ	PLCE	Wed, Jul 15, 2009	27.93	29.19	27.67	29.14
2972	NASDAQ	PLCE	Tue, Jul 14, 2009	26.57	27.38	26.12	27.25
2971	NASDAQ	PLCE	Mon, Jul 13, 2009	25.73	26.66	25.04	26.65
2970	NASDAQ	PLCE	Fri, Jul 10, 2009	26.07	26.54	25.36	25.72
2969	NASDAQ	PLCE	Thu, Jul 9, 2009	26.32	27.40	25.72	26.33
2968	NASDAQ	PLCE	Wed, Jul 8, 2009	25.43	26.43	24.75	26.25
2967	NASDAQ	PLCE	Tue, Jul 7, 2009	25.42	26.14	25.25	25.32
2966	NASDAQ	PLCE	Mon, Jul 6, 2009	25.15	25.74	24.50	24.86
2965	NASDAQ	PLCE	Thu, Jul 2, 2009	26.58	26.60	24.79	25.20
2964	NASDAQ	PLCE	Wed, Jul 1, 2009	26.65	27.28	26.54	27.08
2963	NASDAQ	PLCE	Tue, Jun 30, 2009	26.65	27.10	26.08	26.43
2962	NASDAQ	PLCE	Mon, Jun 29, 2009	25.84	26.86	25.60	26.55
2961	NASDAQ	PLCE	Fri, Jun 26, 2009	25.90	26.72	25.90	25.95
2960	NASDAQ	PLCE	Thu, Jun 25, 2009	25.95	26.35	25.50	25.89
2959	NASDAQ	PLCE	Wed, Jun 24, 2009	25.72	26.43	25.33	26.05
2958	NASDAQ	PLCE	Tue, Jun 23, 2009	26.44	26.92	25.25	25.52
2957	NASDAQ	PLCE	Mon, Jun 22, 2009	25.80	27.28	25.80	26.40
2956	NASDAQ	PLCE	Fri, Jun 19, 2009	28.00	28.00	25.76	25.82
2955	NASDAQ	PLCE	Thu, Jun 18, 2009	29.18	29.36	27.82	27.89
2954	NASDAQ	PLCE	Wed, Jun 17, 2009	28.36	29.32	27.98	29.12
2953	NASDAQ	PLCE	Tue, Jun 16, 2009	29.37	29.64	28.07	28.39
2952	NASDAQ	PLCE	Mon, Jun 15, 2009	30.11	30.44	29.16	29.48
2951	NASDAQ	PLCE	Fri, Jun 12, 2009	30.18	30.50	29.93	30.18
2950	NASDAQ	PLCE	Thu, Jun 11, 2009	30.52	31.11	30.20	30.41
2949	NASDAQ	PLCE	Wed, Jun 10, 2009	32.08	32.20	30.02	30.60
2948	NASDAQ	PLCE	Tue, Jun 9, 2009	30.77	32.15	30.77	31.87
2947	NASDAQ	PLCE	Mon, Jun 8, 2009	30.84	31.12	30.04	30.77
2946	NASDAQ	PLCE	Fri, Jun 5, 2009	32.03	32.13	30.36	30.66
2945	NASDAQ	PLCE	Thu, Jun 4, 2009	32.90	32.90	30.86	31.50
2944	NASDAQ	PLCE	Wed, Jun 3, 2009	35.25	35.80	34.08	34.48
2943	NASDAQ	PLCE	Tue, Jun 2, 2009	36.75	36.99	35.74	35.91
2942	NASDAQ	PLCE	Mon, Jun 1, 2009	36.16	37.60	35.49	36.79
2941	NASDAQ	PLCE	Fri, May 29, 2009	35.70	36.31	35.28	35.91
2940	NASDAQ	PLCE	Thu, May 28, 2009	35.83	36.27	34.64	35.48
2939	NASDAQ	PLCE	Wed, May 27, 2009	36.21	37.50	35.56	35.69
2938	NASDAQ	PLCE	Tue, May 26, 2009	34.26	36.73	34.18	36.31
2937	NASDAQ	PLCE	Fri, May 22, 2009	34.75	34.91	33.23	34.16
2936	NASDAQ	PLCE	Thu, May 21, 2009	33.61	35.13	32.94	34.19
2935	NASDAQ	PLCE	Wed, May 20, 2009	34.99	35.85	34.18	34.28
2934	NASDAQ	PLCE	Tue, May 19, 2009	34.64	34.93	33.78	34.52
2933	NASDAQ	PLCE	Mon, May 18, 2009	32.57	34.57	32.43	34.32
2932	NASDAQ	PLCE	Fri, May 15, 2009	32.09	33.62	31.90	32.31
2931	NASDAQ	PLCE	Thu, May 14, 2009	31.84	32.96	31.32	32.21
2930	NASDAQ	PLCE	Wed, May 13, 2009	32.28	32.52	31.19	31.56
2929	NASDAQ	PLCE	Tue, May 12, 2009	33.66	33.96	31.87	32.34
2928	NASDAQ	PLCE	Mon, May 11, 2009	33.72	34.34	32.85	33.37
2927	NASDAQ	PLCE	Fri, May 8, 2009	35.41	35.96	33.49	33.85
2926	NASDAQ	PLCE	Thu, May 7, 2009	36.12	37.68	35.47	36.00
2925	NASDAQ	PLCE	Wed, May 6, 2009	33.18	33.70	31.57	32.54
2924	NASDAQ	PLCE	Tue, May 5, 2009	32.40	33.19	32.15	32.87
2923	NASDAQ	PLCE	Mon, May 4, 2009	29.66	32.55	29.64	32.45
2922	NASDAQ	PLCE	Fri, May 1, 2009	28.44	29.12	27.77	28.90
2921	NASDAQ	PLCE	Thu, Apr 30, 2009	28.94	30.39	28.35	28.44
2920	NASDAQ	PLCE	Wed, Apr 29, 2009	28.09	29.39	27.83	28.87
2919	NASDAQ	PLCE	Tue, Apr 28, 2009	27.38	28.69	27.38	28.07
2918	NASDAQ	PLCE	Mon, Apr 27, 2009	28.32	28.79	27.43	27.78
2917	NASDAQ	PLCE	Fri, Apr 24, 2009	28.13	29.08	27.65	28.53
2916	NASDAQ	PLCE	Thu, Apr 23, 2009	28.81	28.96	27.58	27.93
2915	NASDAQ	PLCE	Wed, Apr 22, 2009	26.50	29.10	26.42	28.58
2914	NASDAQ	PLCE	Tue, Apr 21, 2009	25.83	27.00	25.35	26.81
2913	NASDAQ	PLCE	Mon, Apr 20, 2009	25.82	26.20	25.32	26.00
2912	NASDAQ	PLCE	Fri, Apr 17, 2009	25.74	26.73	25.15	26.37
2911	NASDAQ	PLCE	Thu, Apr 16, 2009	24.01	25.81	23.66	25.65
2910	NASDAQ	PLCE	Wed, Apr 15, 2009	23.79	24.19	23.15	23.69
2909	NASDAQ	PLCE	Tue, Apr 14, 2009	24.14	24.55	23.50	23.91
2908	NASDAQ	PLCE	Mon, Apr 13, 2009	24.36	24.92	23.87	24.75
2907	NASDAQ	PLCE	Thu, Apr 9, 2009	22.71	24.75	22.24	24.63
2906	NASDAQ	PLCE	Wed, Apr 8, 2009	22.00	22.67	21.55	21.74
2905	NASDAQ	PLCE	Tue, Apr 7, 2009	22.44	23.16	21.54	21.76
2904	NASDAQ	PLCE	Mon, Apr 6, 2009	24.25	24.25	22.44	22.87
2903	NASDAQ	PLCE	Fri, Apr 3, 2009	24.63	25.09	23.47	24.68
2902	NASDAQ	PLCE	Thu, Apr 2, 2009	23.48	24.65	23.01	24.33
2901	NASDAQ	PLCE	Wed, Apr 1, 2009	21.48	23.12	21.20	23.01
2900	NASDAQ	PLCE	Tue, Mar 31, 2009	22.26	22.51	21.27	21.89
2899	NASDAQ	PLCE	Mon, Mar 30, 2009	23.22	23.22	21.87	22.24
2898	NASDAQ	PLCE	Fri, Mar 27, 2009	23.55	24.05	23.21	23.84
2897	NASDAQ	PLCE	Thu, Mar 26, 2009	22.57	24.12	22.28	24.00
2896	NASDAQ	PLCE	Wed, Mar 25, 2009	22.03	22.41	21.40	22.41
2895	NASDAQ	PLCE	Tue, Mar 24, 2009	22.13	23.38	21.75	21.85
2894	NASDAQ	PLCE	Mon, Mar 23, 2009	22.35	22.76	21.48	22.73
2893	NASDAQ	PLCE	Fri, Mar 20, 2009	22.96	22.96	21.37	21.87
2892	NASDAQ	PLCE	Thu, Mar 19, 2009	24.75	25.46	21.22	22.13
2891	NASDAQ	PLCE	Wed, Mar 18, 2009	22.67	23.92	21.79	23.51
2890	NASDAQ	PLCE	Tue, Mar 17, 2009	21.70	22.99	21.59	22.90
2889	NASDAQ	PLCE	Mon, Mar 16, 2009	21.58	22.12	21.12	21.78
2888	NASDAQ	PLCE	Fri, Mar 13, 2009	21.27	21.94	20.57	21.41
2887	NASDAQ	PLCE	Thu, Mar 12, 2009	21.24	21.72	20.79	21.09
2886	NASDAQ	PLCE	Wed, Mar 11, 2009	21.21	22.68	20.95	21.29
2885	NASDAQ	PLCE	Tue, Mar 10, 2009	20.27	22.01	19.82	21.02
2884	NASDAQ	PLCE	Mon, Mar 9, 2009	19.96	20.49	19.51	19.72
2883	NASDAQ	PLCE	Fri, Mar 6, 2009	20.60	21.00	19.57	20.14
2882	NASDAQ	PLCE	Thu, Mar 5, 2009	17.78	21.23	17.78	20.43
2881	NASDAQ	PLCE	Wed, Mar 4, 2009	17.58	17.98	17.16	17.78
2880	NASDAQ	PLCE	Tue, Mar 3, 2009	18.29	18.63	17.31	17.34
2879	NASDAQ	PLCE	Mon, Mar 2, 2009	18.12	18.49	17.89	17.99
2878	NASDAQ	PLCE	Fri, Feb 27, 2009	17.97	18.84	17.61	18.28
2877	NASDAQ	PLCE	Thu, Feb 26, 2009	19.20	19.46	18.06	18.10
2876	NASDAQ	PLCE	Wed, Feb 25, 2009	20.02	20.02	18.54	19.03
2875	NASDAQ	PLCE	Tue, Feb 24, 2009	19.22	20.29	18.73	20.14
2874	NASDAQ	PLCE	Mon, Feb 23, 2009	19.20	19.75	18.87	18.95
2873	NASDAQ	PLCE	Fri, Feb 20, 2009	19.22	19.72	18.95	19.07
2872	NASDAQ	PLCE	Thu, Feb 19, 2009	20.12	20.46	19.53	19.65
2871	NASDAQ	PLCE	Wed, Feb 18, 2009	19.75	20.18	19.14	19.86
2870	NASDAQ	PLCE	Tue, Feb 17, 2009	19.43	19.86	18.89	19.40
2869	NASDAQ	PLCE	Fri, Feb 13, 2009	19.90	20.60	19.59	19.93
2868	NASDAQ	PLCE	Thu, Feb 12, 2009	19.29	20.09	19.02	19.90
2867	NASDAQ	PLCE	Wed, Feb 11, 2009	18.81	19.97	18.25	19.59
2866	NASDAQ	PLCE	Tue, Feb 10, 2009	18.63	19.39	18.29	18.76
2865	NASDAQ	PLCE	Mon, Feb 9, 2009	18.31	18.93	18.14	18.80
2864	NASDAQ	PLCE	Fri, Feb 6, 2009	17.87	18.56	17.87	18.45
2863	NASDAQ	PLCE	Thu, Feb 5, 2009	17.66	18.24	17.09	17.83
2862	NASDAQ	PLCE	Wed, Feb 4, 2009	17.81	18.19	17.52	17.76
2861	NASDAQ	PLCE	Tue, Feb 3, 2009	18.24	18.39	17.57	17.86
2860	NASDAQ	PLCE	Mon, Feb 2, 2009	18.63	18.66	17.44	17.98
2859	NASDAQ	PLCE	Fri, Jan 30, 2009	19.30	19.40	18.67	18.81
2858	NASDAQ	PLCE	Thu, Jan 29, 2009	19.69	19.98	19.00	19.14
2857	NASDAQ	PLCE	Wed, Jan 28, 2009	19.62	20.24	19.24	20.00
2856	NASDAQ	PLCE	Tue, Jan 27, 2009	19.27	19.67	18.71	19.21
2855	NASDAQ	PLCE	Mon, Jan 26, 2009	19.50	19.91	18.69	19.28
2854	NASDAQ	PLCE	Fri, Jan 23, 2009	19.72	20.08	19.23	19.45
2853	NASDAQ	PLCE	Thu, Jan 22, 2009	19.45	20.72	19.45	20.14
2852	NASDAQ	PLCE	Wed, Jan 21, 2009	19.74	20.31	18.67	19.91
2851	NASDAQ	PLCE	Tue, Jan 20, 2009	20.42	20.66	19.42	19.49
2850	NASDAQ	PLCE	Fri, Jan 16, 2009	19.82	20.81	19.54	20.54
2849	NASDAQ	PLCE	Thu, Jan 15, 2009	19.24	20.58	18.90	20.03
2848	NASDAQ	PLCE	Wed, Jan 14, 2009	20.06	20.61	19.20	19.24
2847	NASDAQ	PLCE	Tue, Jan 13, 2009	20.15	20.98	20.00	20.39
2846	NASDAQ	PLCE	Mon, Jan 12, 2009	21.02	21.25	20.01	20.17
2845	NASDAQ	PLCE	Fri, Jan 9, 2009	21.11	21.73	20.59	21.16
2844	NASDAQ	PLCE	Thu, Jan 8, 2009	22.80	24.19	22.04	22.45
2843	NASDAQ	PLCE	Wed, Jan 7, 2009	21.61	22.45	21.30	22.33
2842	NASDAQ	PLCE	Tue, Jan 6, 2009	21.65	22.60	21.35	22.14
2841	NASDAQ	PLCE	Mon, Jan 5, 2009	22.27	22.43	21.22	21.37
2840	NASDAQ	PLCE	Fri, Jan 2, 2009	21.64	22.68	21.47	22.54
2839	NASDAQ	PLCE	Wed, Dec 31, 2008	21.08	21.85	20.91	21.68
2838	NASDAQ	PLCE	Tue, Dec 30, 2008	19.93	21.01	19.29	21.01
2837	NASDAQ	PLCE	Mon, Dec 29, 2008	20.54	20.69	19.57	19.85
2836	NASDAQ	PLCE	Fri, Dec 26, 2008	20.82	21.03	20.17	20.63
2835	NASDAQ	PLCE	Wed, Dec 24, 2008	19.96	20.79	19.96	20.68
2834	NASDAQ	PLCE	Tue, Dec 23, 2008	19.71	20.31	19.35	20.04
2833	NASDAQ	PLCE	Mon, Dec 22, 2008	20.12	20.37	17.95	19.55
2832	NASDAQ	PLCE	Fri, Dec 19, 2008	23.15	23.15	20.10	20.10
2831	NASDAQ	PLCE	Thu, Dec 18, 2008	23.44	23.78	22.17	22.66
2830	NASDAQ	PLCE	Wed, Dec 17, 2008	21.63	23.60	21.38	23.50
2829	NASDAQ	PLCE	Tue, Dec 16, 2008	20.90	22.06	20.55	21.92
2828	NASDAQ	PLCE	Mon, Dec 15, 2008	21.68	22.36	19.58	20.41
2827	NASDAQ	PLCE	Fri, Dec 12, 2008	20.82	22.06	20.78	21.61
2826	NASDAQ	PLCE	Thu, Dec 11, 2008	22.77	23.77	21.12	21.36
2825	NASDAQ	PLCE	Wed, Dec 10, 2008	23.22	24.04	22.37	23.16
2824	NASDAQ	PLCE	Tue, Dec 9, 2008	22.99	24.38	22.79	22.88
2823	NASDAQ	PLCE	Mon, Dec 8, 2008	23.65	24.16	22.72	23.24
2822	NASDAQ	PLCE	Fri, Dec 5, 2008	20.09	23.04	19.98	22.88
2821	NASDAQ	PLCE	Thu, Dec 4, 2008	21.13	22.30	19.98	20.49
2820	NASDAQ	PLCE	Wed, Dec 3, 2008	19.44	21.59	19.37	21.50
2819	NASDAQ	PLCE	Tue, Dec 2, 2008	21.15	21.54	19.38	20.02
2818	NASDAQ	PLCE	Mon, Dec 1, 2008	22.59	23.60	20.52	20.66
2817	NASDAQ	PLCE	Fri, Nov 28, 2008	24.16	24.70	23.07	23.45
2816	NASDAQ	PLCE	Wed, Nov 26, 2008	21.88	25.05	21.05	24.45
2815	NASDAQ	PLCE	Tue, Nov 25, 2008	21.95	22.51	21.17	22.51
2814	NASDAQ	PLCE	Mon, Nov 24, 2008	19.64	21.92	19.27	21.43
2813	NASDAQ	PLCE	Fri, Nov 21, 2008	17.12	19.69	16.71	19.59
2812	NASDAQ	PLCE	Thu, Nov 20, 2008	17.88	19.97	16.45	16.67
2811	NASDAQ	PLCE	Wed, Nov 19, 2008	20.64	20.66	17.47	17.55
2810	NASDAQ	PLCE	Tue, Nov 18, 2008	22.24	22.65	19.84	20.76
2809	NASDAQ	PLCE	Mon, Nov 17, 2008	21.79	22.90	21.79	22.20
2808	NASDAQ	PLCE	Fri, Nov 14, 2008	22.40	23.28	21.99	22.13
2807	NASDAQ	PLCE	Thu, Nov 13, 2008	21.44	23.37	20.28	23.28
2806	NASDAQ	PLCE	Wed, Nov 12, 2008	21.54	21.94	21.05	21.50
2805	NASDAQ	PLCE	Tue, Nov 11, 2008	22.05	22.90	20.64	21.68
2804	NASDAQ	PLCE	Mon, Nov 10, 2008	25.90	26.26	21.69	22.30
2803	NASDAQ	PLCE	Fri, Nov 7, 2008	27.59	27.71	25.10	25.71
2802	NASDAQ	PLCE	Thu, Nov 6, 2008	30.41	31.61	26.87	27.23
2801	NASDAQ	PLCE	Wed, Nov 5, 2008	32.13	32.50	30.35	30.74
2800	NASDAQ	PLCE	Tue, Nov 4, 2008	33.35	33.89	31.82	32.71
2799	NASDAQ	PLCE	Mon, Nov 3, 2008	33.00	34.00	31.85	32.78
2798	NASDAQ	PLCE	Fri, Oct 31, 2008	31.66	34.00	31.25	33.43
2797	NASDAQ	PLCE	Thu, Oct 30, 2008	30.83	31.86	29.52	31.57
2796	NASDAQ	PLCE	Wed, Oct 29, 2008	29.55	31.29	28.40	29.68
2795	NASDAQ	PLCE	Tue, Oct 28, 2008	27.32	29.45	26.13	29.43
2794	NASDAQ	PLCE	Mon, Oct 27, 2008	26.96	28.59	26.17	26.57
2793	NASDAQ	PLCE	Fri, Oct 24, 2008	25.79	28.21	25.02	27.03
2792	NASDAQ	PLCE	Thu, Oct 23, 2008	29.00	29.89	26.35	28.17
2791	NASDAQ	PLCE	Wed, Oct 22, 2008	28.70	29.82	27.25	28.79
2790	NASDAQ	PLCE	Tue, Oct 21, 2008	29.04	30.28	28.00	29.58
2789	NASDAQ	PLCE	Mon, Oct 20, 2008	28.76	30.28	28.08	29.71
2788	NASDAQ	PLCE	Fri, Oct 17, 2008	26.90	29.90	26.01	28.57
2787	NASDAQ	PLCE	Thu, Oct 16, 2008	27.70	28.18	25.62	27.97
2786	NASDAQ	PLCE	Wed, Oct 15, 2008	31.09	31.97	27.11	27.31
2785	NASDAQ	PLCE	Tue, Oct 14, 2008	32.28	34.36	31.25	32.11
2784	NASDAQ	PLCE	Mon, Oct 13, 2008	33.01	33.83	30.62	33.34
2783	NASDAQ	PLCE	Fri, Oct 10, 2008	29.76	33.36	28.39	31.87
2782	NASDAQ	PLCE	Thu, Oct 9, 2008	31.58	34.07	30.02	30.68
2781	NASDAQ	PLCE	Wed, Oct 8, 2008	29.85	33.53	29.37	31.49
2780	NASDAQ	PLCE	Tue, Oct 7, 2008	32.94	33.95	30.20	30.39
2779	NASDAQ	PLCE	Mon, Oct 6, 2008	30.79	33.34	29.76	32.91
2778	NASDAQ	PLCE	Fri, Oct 3, 2008	32.00	33.41	31.08	31.42
2777	NASDAQ	PLCE	Thu, Oct 2, 2008	33.73	34.86	32.11	32.26
2776	NASDAQ	PLCE	Wed, Oct 1, 2008	33.97	34.95	33.50	34.13
2775	NASDAQ	PLCE	Tue, Sep 30, 2008	33.79	33.79	31.71	33.35
2774	NASDAQ	PLCE	Mon, Sep 29, 2008	35.91	36.21	31.07	33.04
2773	NASDAQ	PLCE	Fri, Sep 26, 2008	35.29	36.85	34.41	36.69
2772	NASDAQ	PLCE	Thu, Sep 25, 2008	35.81	36.83	34.87	35.85
2771	NASDAQ	PLCE	Wed, Sep 24, 2008	35.68	36.59	34.62	35.43
2770	NASDAQ	PLCE	Tue, Sep 23, 2008	35.50	36.14	34.78	35.34
2769	NASDAQ	PLCE	Mon, Sep 22, 2008	36.52	36.73	35.16	35.39
2768	NASDAQ	PLCE	Fri, Sep 19, 2008	37.02	39.50	36.28	36.46
2767	NASDAQ	PLCE	Thu, Sep 18, 2008	36.08	37.40	33.71	36.77
2766	NASDAQ	PLCE	Wed, Sep 17, 2008	36.85	37.98	34.99	35.19
2765	NASDAQ	PLCE	Tue, Sep 16, 2008	37.67	38.50	36.50	38.16
2764	NASDAQ	PLCE	Mon, Sep 15, 2008	38.97	39.87	37.90	38.37
2763	NASDAQ	PLCE	Fri, Sep 12, 2008	41.20	41.79	39.60	40.00
2762	NASDAQ	PLCE	Thu, Sep 11, 2008	40.80	41.68	40.06	41.44
2761	NASDAQ	PLCE	Wed, Sep 10, 2008	41.21	42.03	39.80	41.03
2760	NASDAQ	PLCE	Tue, Sep 9, 2008	42.11	42.96	40.27	40.60
2759	NASDAQ	PLCE	Mon, Sep 8, 2008	42.40	43.06	40.74	42.00
2758	NASDAQ	PLCE	Fri, Sep 5, 2008	40.27	41.51	39.61	41.25
2757	NASDAQ	PLCE	Thu, Sep 4, 2008	40.73	41.68	40.05	40.38
2756	NASDAQ	PLCE	Wed, Sep 3, 2008	41.36	42.37	40.63	42.04
2755	NASDAQ	PLCE	Tue, Sep 2, 2008	42.74	43.40	40.63	41.28
2754	NASDAQ	PLCE	Fri, Aug 29, 2008	42.00	42.38	41.35	41.95
2753	NASDAQ	PLCE	Thu, Aug 28, 2008	41.91	42.51	41.16	42.04
2752	NASDAQ	PLCE	Wed, Aug 27, 2008	41.55	41.90	41.09	41.48
2751	NASDAQ	PLCE	Tue, Aug 26, 2008	41.14	41.64	40.29	41.53
2750	NASDAQ	PLCE	Mon, Aug 25, 2008	41.02	41.34	40.09	41.04
2749	NASDAQ	PLCE	Fri, Aug 22, 2008	41.02	42.10	40.83	41.44
2748	NASDAQ	PLCE	Thu, Aug 21, 2008	40.00	42.50	39.53	40.81
2747	NASDAQ	PLCE	Wed, Aug 20, 2008	36.72	37.25	35.02	36.76
2746	NASDAQ	PLCE	Tue, Aug 19, 2008	37.22	37.30	36.00	36.47
2745	NASDAQ	PLCE	Mon, Aug 18, 2008	38.83	38.86	36.90	37.53
2744	NASDAQ	PLCE	Fri, Aug 15, 2008	37.59	38.89	36.78	38.61
2743	NASDAQ	PLCE	Thu, Aug 14, 2008	35.40	38.32	35.34	37.15
2742	NASDAQ	PLCE	Wed, Aug 13, 2008	36.23	36.48	34.86	35.98
2741	NASDAQ	PLCE	Tue, Aug 12, 2008	36.24	38.16	36.23	36.70
2740	NASDAQ	PLCE	Mon, Aug 11, 2008	36.33	38.95	35.92	36.98
2739	NASDAQ	PLCE	Fri, Aug 8, 2008	34.22	36.85	34.03	36.18
2738	NASDAQ	PLCE	Thu, Aug 7, 2008	32.86	34.39	32.35	33.98
2737	NASDAQ	PLCE	Wed, Aug 6, 2008	36.97	36.97	34.59	34.92
2736	NASDAQ	PLCE	Tue, Aug 5, 2008	37.20	38.35	36.12	37.04
2735	NASDAQ	PLCE	Mon, Aug 4, 2008	36.78	36.89	35.03	36.05
2734	NASDAQ	PLCE	Fri, Aug 1, 2008	38.77	39.55	37.51	38.36
2733	NASDAQ	PLCE	Thu, Jul 31, 2008	38.77	39.51	37.97	38.05
2732	NASDAQ	PLCE	Wed, Jul 30, 2008	39.31	40.52	38.35	39.55
2731	NASDAQ	PLCE	Tue, Jul 29, 2008	38.03	39.42	37.51	39.06
2730	NASDAQ	PLCE	Mon, Jul 28, 2008	37.58	38.55	37.42	37.79
2729	NASDAQ	PLCE	Fri, Jul 25, 2008	37.63	38.86	36.64	37.82
2728	NASDAQ	PLCE	Thu, Jul 24, 2008	39.06	39.06	36.50	37.11
2727	NASDAQ	PLCE	Wed, Jul 23, 2008	40.42	42.59	38.20	38.96
2726	NASDAQ	PLCE	Tue, Jul 22, 2008	38.42	40.62	38.00	40.41
2725	NASDAQ	PLCE	Mon, Jul 21, 2008	39.06	39.45	37.90	38.92
2724	NASDAQ	PLCE	Fri, Jul 18, 2008	39.49	40.36	37.76	39.47
2723	NASDAQ	PLCE	Thu, Jul 17, 2008	38.32	40.45	37.91	39.76
2722	NASDAQ	PLCE	Wed, Jul 16, 2008	34.51	38.34	34.51	37.88
2721	NASDAQ	PLCE	Tue, Jul 15, 2008	34.09	35.10	33.25	34.48
2720	NASDAQ	PLCE	Mon, Jul 14, 2008	35.92	36.12	34.18	34.34
2719	NASDAQ	PLCE	Fri, Jul 11, 2008	34.79	35.76	33.70	35.40
2718	NASDAQ	PLCE	Thu, Jul 10, 2008	34.62	35.46	33.81	34.81
2717	NASDAQ	PLCE	Wed, Jul 9, 2008	34.45	35.03	33.50	33.79
2716	NASDAQ	PLCE	Tue, Jul 8, 2008	34.39	34.76	32.80	34.11
2715	NASDAQ	PLCE	Mon, Jul 7, 2008	33.90	36.11	33.39	35.21
2714	NASDAQ	PLCE	Thu, Jul 3, 2008	34.17	34.75	33.24	33.60
2713	NASDAQ	PLCE	Wed, Jul 2, 2008	35.35	35.71	33.60	34.08
2712	NASDAQ	PLCE	Tue, Jul 1, 2008	35.73	36.01	34.52	35.45
2711	NASDAQ	PLCE	Mon, Jun 30, 2008	36.20	37.25	35.03	36.10
2710	NASDAQ	PLCE	Fri, Jun 27, 2008	35.20	36.62	34.29	36.33
2709	NASDAQ	PLCE	Thu, Jun 26, 2008	35.57	35.79	34.86	35.34
2708	NASDAQ	PLCE	Wed, Jun 25, 2008	35.61	37.71	35.43	36.05
2707	NASDAQ	PLCE	Tue, Jun 24, 2008	36.03	36.59	35.12	35.55
2706	NASDAQ	PLCE	Mon, Jun 23, 2008	35.49	36.34	33.19	36.16
2705	NASDAQ	PLCE	Fri, Jun 20, 2008	37.14	37.22	35.05	35.59
2704	NASDAQ	PLCE	Thu, Jun 19, 2008	37.57	38.08	37.15	37.38
2703	NASDAQ	PLCE	Wed, Jun 18, 2008	36.72	37.83	36.60	37.59
2702	NASDAQ	PLCE	Tue, Jun 17, 2008	37.09	37.49	36.42	37.08
2701	NASDAQ	PLCE	Mon, Jun 16, 2008	36.73	38.14	36.30	37.09
2700	NASDAQ	PLCE	Fri, Jun 13, 2008	35.08	37.15	35.05	36.73
2699	NASDAQ	PLCE	Thu, Jun 12, 2008	33.74	34.97	33.31	34.38
2698	NASDAQ	PLCE	Wed, Jun 11, 2008	33.72	34.12	33.28	33.32
2697	NASDAQ	PLCE	Tue, Jun 10, 2008	34.34	34.43	33.39	33.96
2696	NASDAQ	PLCE	Mon, Jun 9, 2008	35.14	35.77	34.25	34.79
2695	NASDAQ	PLCE	Fri, Jun 6, 2008	36.34	36.34	34.82	34.92
2694	NASDAQ	PLCE	Thu, Jun 5, 2008	36.00	37.18	35.55	36.45
2693	NASDAQ	PLCE	Wed, Jun 4, 2008	32.84	34.86	32.63	34.21
2692	NASDAQ	PLCE	Tue, Jun 3, 2008	34.11	34.30	31.40	32.89
2691	NASDAQ	PLCE	Mon, Jun 2, 2008	34.24	34.41	33.10	33.94
2690	NASDAQ	PLCE	Fri, May 30, 2008	34.87	35.28	33.93	34.42
2689	NASDAQ	PLCE	Thu, May 29, 2008	34.64	35.45	34.23	35.01
2688	NASDAQ	PLCE	Wed, May 28, 2008	34.29	35.30	34.26	34.43
2687	NASDAQ	PLCE	Tue, May 27, 2008	33.46	35.24	33.20	34.52
2686	NASDAQ	PLCE	Fri, May 23, 2008	32.63	33.45	31.98	33.29
2685	NASDAQ	PLCE	Thu, May 22, 2008	30.09	34.56	29.50	32.98
2684	NASDAQ	PLCE	Wed, May 21, 2008	29.24	29.32	27.49	28.35
2683	NASDAQ	PLCE	Tue, May 20, 2008	29.07	29.37	28.34	29.36
2682	NASDAQ	PLCE	Mon, May 19, 2008	29.62	29.95	28.86	29.13
2681	NASDAQ	PLCE	Fri, May 16, 2008	30.43	30.55	29.39	29.69
2680	NASDAQ	PLCE	Thu, May 15, 2008	30.90	31.10	29.44	30.31
2679	NASDAQ	PLCE	Wed, May 14, 2008	30.10	31.23	29.95	30.83
2678	NASDAQ	PLCE	Tue, May 13, 2008	29.85	30.08	29.25	30.00
2677	NASDAQ	PLCE	Mon, May 12, 2008	29.90	30.84	29.17	29.85
2676	NASDAQ	PLCE	Fri, May 9, 2008	28.83	29.59	28.50	29.40
2675	NASDAQ	PLCE	Thu, May 8, 2008	28.25	28.85	27.40	28.74
2674	NASDAQ	PLCE	Wed, May 7, 2008	27.71	28.50	27.08	27.53
2673	NASDAQ	PLCE	Tue, May 6, 2008	26.60	27.95	26.35	27.73
2672	NASDAQ	PLCE	Mon, May 5, 2008	27.00	27.00	25.78	26.62
2671	NASDAQ	PLCE	Fri, May 2, 2008	26.04	27.55	26.01	26.94
2670	NASDAQ	PLCE	Thu, May 1, 2008	23.21	25.01	23.16	24.95
2669	NASDAQ	PLCE	Wed, Apr 30, 2008	24.15	24.15	23.10	23.25
2668	NASDAQ	PLCE	Tue, Apr 29, 2008	23.62	24.24	23.14	24.04
2667	NASDAQ	PLCE	Mon, Apr 28, 2008	23.63	24.07	22.95	23.69
2666	NASDAQ	PLCE	Fri, Apr 25, 2008	23.80	23.99	22.90	23.71
2665	NASDAQ	PLCE	Thu, Apr 24, 2008	23.07	23.79	22.86	23.59
2664	NASDAQ	PLCE	Wed, Apr 23, 2008	22.00	23.20	21.63	23.14
2663	NASDAQ	PLCE	Tue, Apr 22, 2008	21.71	22.00	21.27	22.00
2662	NASDAQ	PLCE	Mon, Apr 21, 2008	21.47	22.00	21.20	21.83
2661	NASDAQ	PLCE	Fri, Apr 18, 2008	21.95	22.92	21.25	21.70
2660	NASDAQ	PLCE	Thu, Apr 17, 2008	21.81	21.99	21.30	21.47
2659	NASDAQ	PLCE	Wed, Apr 16, 2008	21.77	22.18	21.36	22.00
2658	NASDAQ	PLCE	Tue, Apr 15, 2008	20.66	21.83	20.36	21.60
2657	NASDAQ	PLCE	Mon, Apr 14, 2008	21.25	21.26	20.39	20.39
2656	NASDAQ	PLCE	Fri, Apr 11, 2008	21.82	22.18	21.10	21.22
2655	NASDAQ	PLCE	Thu, Apr 10, 2008	21.84	22.43	20.91	22.13
2654	NASDAQ	PLCE	Wed, Apr 9, 2008	22.86	23.04	21.93	22.15
2653	NASDAQ	PLCE	Tue, Apr 8, 2008	23.27	23.42	22.79	22.86
2652	NASDAQ	PLCE	Mon, Apr 7, 2008	25.46	25.46	23.63	23.69
2651	NASDAQ	PLCE	Fri, Apr 4, 2008	24.93	25.47	24.06	25.46
2650	NASDAQ	PLCE	Thu, Apr 3, 2008	25.01	25.21	24.53	24.96
2649	NASDAQ	PLCE	Wed, Apr 2, 2008	25.59	25.85	24.97	25.16
2648	NASDAQ	PLCE	Tue, Apr 1, 2008	24.61	25.97	24.61	25.63
2647	NASDAQ	PLCE	Mon, Mar 31, 2008	24.43	24.94	24.08	24.56
2646	NASDAQ	PLCE	Fri, Mar 28, 2008	24.80	24.91	24.10	24.53
2645	NASDAQ	PLCE	Thu, Mar 27, 2008	25.63	25.65	24.72	24.90
2644	NASDAQ	PLCE	Wed, Mar 26, 2008	24.96	25.73	24.64	25.50
2643	NASDAQ	PLCE	Tue, Mar 25, 2008	24.75	25.51	24.43	25.36
2642	NASDAQ	PLCE	Mon, Mar 24, 2008	21.50	25.22	21.50	24.93
2641	NASDAQ	PLCE	Thu, Mar 20, 2008	21.25	23.00	21.16	22.25
2640	NASDAQ	PLCE	Wed, Mar 19, 2008	20.72	20.79	19.01	19.60
2639	NASDAQ	PLCE	Tue, Mar 18, 2008	19.70	20.79	19.47	20.77
2638	NASDAQ	PLCE	Mon, Mar 17, 2008	20.48	20.48	19.06	19.70
2637	NASDAQ	PLCE	Fri, Mar 14, 2008	21.96	21.97	20.29	20.89
2636	NASDAQ	PLCE	Thu, Mar 13, 2008	19.40	22.17	19.16	21.86
2635	NASDAQ	PLCE	Wed, Mar 12, 2008	19.79	20.73	19.35	19.70
2634	NASDAQ	PLCE	Tue, Mar 11, 2008	18.40	20.03	18.40	19.76
2633	NASDAQ	PLCE	Mon, Mar 10, 2008	19.16	19.33	18.19	18.20
2632	NASDAQ	PLCE	Fri, Mar 7, 2008	19.54	20.32	18.77	18.98
2631	NASDAQ	PLCE	Thu, Mar 6, 2008	22.50	22.50	19.43	19.78
2630	NASDAQ	PLCE	Wed, Mar 5, 2008	21.72	22.44	21.55	21.92
2629	NASDAQ	PLCE	Tue, Mar 4, 2008	21.85	21.87	21.20	21.58
2628	NASDAQ	PLCE	Mon, Mar 3, 2008	21.77	22.35	21.39	22.21
2627	NASDAQ	PLCE	Fri, Feb 29, 2008	21.53	22.27	21.02	21.36
2626	NASDAQ	PLCE	Thu, Feb 28, 2008	22.56	22.67	21.59	21.73
2625	NASDAQ	PLCE	Wed, Feb 27, 2008	21.86	22.82	21.50	22.80
2624	NASDAQ	PLCE	Tue, Feb 26, 2008	21.19	22.57	21.12	22.18
2623	NASDAQ	PLCE	Mon, Feb 25, 2008	20.88	21.56	20.69	21.38
2622	NASDAQ	PLCE	Fri, Feb 22, 2008	20.95	21.02	20.33	20.75
2621	NASDAQ	PLCE	Thu, Feb 21, 2008	20.78	21.41	20.54	20.83
2620	NASDAQ	PLCE	Wed, Feb 20, 2008	19.73	21.12	19.73	20.67
2619	NASDAQ	PLCE	Tue, Feb 19, 2008	20.17	20.19	19.62	19.91
2618	NASDAQ	PLCE	Fri, Feb 15, 2008	19.27	19.99	19.27	19.87
2617	NASDAQ	PLCE	Thu, Feb 14, 2008	20.26	20.26	19.41	19.47
2616	NASDAQ	PLCE	Wed, Feb 13, 2008	19.60	20.29	19.35	20.13
2615	NASDAQ	PLCE	Tue, Feb 12, 2008	20.31	20.39	19.20	19.33
2614	NASDAQ	PLCE	Mon, Feb 11, 2008	19.82	20.35	18.72	20.22
2613	NASDAQ	PLCE	Fri, Feb 8, 2008	21.03	21.32	19.63	19.73
2612	NASDAQ	PLCE	Thu, Feb 7, 2008	21.39	21.76	20.47	21.28
2611	NASDAQ	PLCE	Wed, Feb 6, 2008	18.66	19.09	17.71	17.78
2610	NASDAQ	PLCE	Tue, Feb 5, 2008	18.80	19.62	18.15	18.56
2609	NASDAQ	PLCE	Mon, Feb 4, 2008	19.77	20.20	19.12	19.15
2608	NASDAQ	PLCE	Fri, Feb 1, 2008	18.50	19.95	18.05	19.78
2607	NASDAQ	PLCE	Thu, Jan 31, 2008	17.06	18.54	16.96	18.54
2606	NASDAQ	PLCE	Wed, Jan 30, 2008	17.56	18.24	17.06	17.29
2605	NASDAQ	PLCE	Tue, Jan 29, 2008	17.59	18.06	16.86	17.62
2604	NASDAQ	PLCE	Mon, Jan 28, 2008	16.71	17.58	16.48	17.54
2603	NASDAQ	PLCE	Fri, Jan 25, 2008	17.70	17.76	16.63	16.78
2602	NASDAQ	PLCE	Thu, Jan 24, 2008	17.27	17.63	16.92	17.60
2601	NASDAQ	PLCE	Wed, Jan 23, 2008	15.23	17.38	14.92	17.10
2600	NASDAQ	PLCE	Tue, Jan 22, 2008	15.16	16.35	15.12	15.63
2599	NASDAQ	PLCE	Fri, Jan 18, 2008	16.01	16.77	15.48	15.66
2598	NASDAQ	PLCE	Thu, Jan 17, 2008	16.25	16.80	15.89	15.95
2597	NASDAQ	PLCE	Wed, Jan 16, 2008	15.94	16.56	15.65	16.37
2596	NASDAQ	PLCE	Tue, Jan 15, 2008	17.04	17.48	15.80	16.05
2595	NASDAQ	PLCE	Mon, Jan 14, 2008	16.68	17.41	16.68	17.15
2594	NASDAQ	PLCE	Fri, Jan 11, 2008	18.97	18.98	15.79	16.93
2593	NASDAQ	PLCE	Thu, Jan 10, 2008	21.20	21.23	18.95	19.01
2592	NASDAQ	PLCE	Wed, Jan 9, 2008	22.08	22.22	20.53	21.88
2591	NASDAQ	PLCE	Tue, Jan 8, 2008	23.14	23.94	22.07	22.16
2590	NASDAQ	PLCE	Mon, Jan 7, 2008	23.19	23.79	22.40	23.08
2589	NASDAQ	PLCE	Fri, Jan 4, 2008	24.00	24.21	22.75	23.13
2588	NASDAQ	PLCE	Thu, Jan 3, 2008	24.77	24.98	24.11	24.13
2587	NASDAQ	PLCE	Wed, Jan 2, 2008	25.81	26.20	24.82	24.86
2586	NASDAQ	PLCE	Mon, Dec 31, 2007	25.68	26.21	25.52	25.93
2585	NASDAQ	PLCE	Fri, Dec 28, 2007	26.09	26.51	25.69	25.75
2584	NASDAQ	PLCE	Thu, Dec 27, 2007	27.36	27.36	26.13	26.34
2583	NASDAQ	PLCE	Wed, Dec 26, 2007	27.75	27.75	26.69	27.36
2582	NASDAQ	PLCE	Mon, Dec 24, 2007	27.66	28.11	27.38	27.91
2581	NASDAQ	PLCE	Fri, Dec 21, 2007	27.45	27.65	26.89	27.48
2580	NASDAQ	PLCE	Thu, Dec 20, 2007	27.10	27.73	26.04	27.09
2579	NASDAQ	PLCE	Wed, Dec 19, 2007	27.66	27.94	26.71	27.54
2578	NASDAQ	PLCE	Tue, Dec 18, 2007	26.91	27.87	26.28	27.74
2577	NASDAQ	PLCE	Mon, Dec 17, 2007	27.00	27.56	26.54	26.54
2576	NASDAQ	PLCE	Fri, Dec 14, 2007	27.37	27.84	27.00	27.06
2575	NASDAQ	PLCE	Thu, Dec 13, 2007	28.01	28.30	27.22	27.65
2574	NASDAQ	PLCE	Wed, Dec 12, 2007	29.31	30.03	28.05	28.30
2573	NASDAQ	PLCE	Tue, Dec 11, 2007	30.23	30.60	28.68	28.84
2572	NASDAQ	PLCE	Mon, Dec 10, 2007	30.15	30.40	29.67	30.11
2571	NASDAQ	PLCE	Fri, Dec 7, 2007	30.40	30.73	29.44	29.95
2570	NASDAQ	PLCE	Thu, Dec 6, 2007	29.90	30.59	28.76	30.41
2569	NASDAQ	PLCE	Wed, Dec 5, 2007	29.16	29.77	28.69	29.39
2568	NASDAQ	PLCE	Tue, Dec 4, 2007	28.76	28.99	27.50	28.75
2567	NASDAQ	PLCE	Mon, Dec 3, 2007	29.20	29.32	28.18	28.89
2566	NASDAQ	PLCE	Fri, Nov 30, 2007	28.00	28.94	27.72	28.46
2565	NASDAQ	PLCE	Thu, Nov 29, 2007	26.64	27.75	26.49	27.58
2564	NASDAQ	PLCE	Wed, Nov 28, 2007	24.41	26.43	24.41	26.29
2563	NASDAQ	PLCE	Tue, Nov 27, 2007	23.93	24.63	23.70	24.08
2562	NASDAQ	PLCE	Mon, Nov 26, 2007	23.93	24.77	23.65	23.87
2561	NASDAQ	PLCE	Fri, Nov 23, 2007	23.61	24.01	23.42	23.79
2560	NASDAQ	PLCE	Wed, Nov 21, 2007	22.94	24.40	22.21	23.26
2559	NASDAQ	PLCE	Tue, Nov 20, 2007	24.73	25.80	23.30	23.95
2558	NASDAQ	PLCE	Mon, Nov 19, 2007	25.50	25.65	24.24	24.62
2557	NASDAQ	PLCE	Fri, Nov 16, 2007	25.78	25.97	25.04	25.81
2556	NASDAQ	PLCE	Thu, Nov 15, 2007	26.11	26.39	25.01	25.74
2555	NASDAQ	PLCE	Wed, Nov 14, 2007	26.75	27.36	25.82	25.85
2554	NASDAQ	PLCE	Tue, Nov 13, 2007	26.00	27.29	25.59	26.69
2553	NASDAQ	PLCE	Mon, Nov 12, 2007	25.46	26.65	24.99	25.46
2552	NASDAQ	PLCE	Fri, Nov 9, 2007	23.59	25.92	23.06	25.58
2551	NASDAQ	PLCE	Thu, Nov 8, 2007	24.22	24.43	22.60	23.87
2550	NASDAQ	PLCE	Wed, Nov 7, 2007	24.56	24.56	23.05	23.17
2549	NASDAQ	PLCE	Tue, Nov 6, 2007	24.58	24.86	23.95	24.75
2548	NASDAQ	PLCE	Mon, Nov 5, 2007	23.50	24.80	23.35	24.54
2547	NASDAQ	PLCE	Fri, Nov 2, 2007	24.51	24.85	23.40	23.87
2546	NASDAQ	PLCE	Thu, Nov 1, 2007	25.18	25.41	24.08	24.26
2545	NASDAQ	PLCE	Wed, Oct 31, 2007	25.34	25.85	25.03	25.60
2544	NASDAQ	PLCE	Tue, Oct 30, 2007	26.10	26.16	24.87	25.18
2543	NASDAQ	PLCE	Mon, Oct 29, 2007	26.45	26.67	25.43	26.12
2542	NASDAQ	PLCE	Fri, Oct 26, 2007	25.40	26.17	24.89	26.03
2541	NASDAQ	PLCE	Thu, Oct 25, 2007	25.26	25.55	24.81	25.08
2540	NASDAQ	PLCE	Wed, Oct 24, 2007	24.66	25.49	24.22	25.49
2539	NASDAQ	PLCE	Tue, Oct 23, 2007	22.83	24.42	22.58	23.70
2538	NASDAQ	PLCE	Mon, Oct 22, 2007	22.37	23.16	22.02	22.65
2537	NASDAQ	PLCE	Fri, Oct 19, 2007	23.66	23.83	22.51	22.52
2536	NASDAQ	PLCE	Thu, Oct 18, 2007	24.06	24.14	23.65	23.80
2535	NASDAQ	PLCE	Wed, Oct 17, 2007	24.12	24.47	23.94	24.27
2534	NASDAQ	PLCE	Tue, Oct 16, 2007	24.81	25.23	23.71	23.80
2533	NASDAQ	PLCE	Mon, Oct 15, 2007	24.07	25.84	23.30	24.73
2532	NASDAQ	PLCE	Fri, Oct 12, 2007	24.53	25.49	23.29	23.92
2531	NASDAQ	PLCE	Thu, Oct 11, 2007	23.27	24.23	22.56	22.75
2530	NASDAQ	PLCE	Wed, Oct 10, 2007	22.71	24.06	22.54	23.40
2529	NASDAQ	PLCE	Tue, Oct 9, 2007	20.68	23.30	20.56	22.88
2528	NASDAQ	PLCE	Mon, Oct 8, 2007	24.49	24.56	24.09	24.32
2527	NASDAQ	PLCE	Fri, Oct 5, 2007	24.39	24.90	23.99	24.58
2526	NASDAQ	PLCE	Thu, Oct 4, 2007	24.78	24.97	24.04	24.22
2525	NASDAQ	PLCE	Wed, Oct 3, 2007	24.74	25.19	24.45	24.76
2524	NASDAQ	PLCE	Tue, Oct 2, 2007	25.17	25.33	24.56	24.98
2523	NASDAQ	PLCE	Mon, Oct 1, 2007	24.33	25.41	24.17	25.13
2522	NASDAQ	PLCE	Fri, Sep 28, 2007	24.32	24.90	24.20	24.28
2521	NASDAQ	PLCE	Thu, Sep 27, 2007	25.80	25.88	24.24	24.33
2520	NASDAQ	PLCE	Wed, Sep 26, 2007	24.04	26.16	23.86	25.80
2519	NASDAQ	PLCE	Tue, Sep 25, 2007	24.49	24.58	23.91	23.99
2518	NASDAQ	PLCE	Mon, Sep 24, 2007	24.97	25.28	24.66	24.79
2517	NASDAQ	PLCE	Fri, Sep 21, 2007	25.32	25.95	24.93	25.08
2516	NASDAQ	PLCE	Thu, Sep 20, 2007	26.24	26.47	25.22	25.53
2515	NASDAQ	PLCE	Wed, Sep 19, 2007	27.00	27.50	26.16	26.24
2514	NASDAQ	PLCE	Tue, Sep 18, 2007	25.92	27.19	25.29	26.75
2513	NASDAQ	PLCE	Mon, Sep 17, 2007	25.92	25.95	25.41	25.81
2512	NASDAQ	PLCE	Fri, Sep 14, 2007	25.24	26.09	25.24	25.85
2511	NASDAQ	PLCE	Thu, Sep 13, 2007	25.72	26.00	25.10	25.56
2510	NASDAQ	PLCE	Wed, Sep 12, 2007	25.90	26.37	25.49	25.55
2509	NASDAQ	PLCE	Tue, Sep 11, 2007	26.01	26.26	25.72	25.95
2508	NASDAQ	PLCE	Mon, Sep 10, 2007	27.33	27.45	25.94	25.97
2507	NASDAQ	PLCE	Fri, Sep 7, 2007	27.50	27.50	26.49	27.11
2506	NASDAQ	PLCE	Thu, Sep 6, 2007	29.00	29.39	27.43	27.68
2505	NASDAQ	PLCE	Wed, Sep 5, 2007	28.77	28.86	27.33	27.97
2504	NASDAQ	PLCE	Tue, Sep 4, 2007	28.01	29.50	28.01	28.97
2503	NASDAQ	PLCE	Fri, Aug 31, 2007	28.71	29.00	28.25	28.76
2502	NASDAQ	PLCE	Thu, Aug 30, 2007	28.13	28.39	27.90	28.14
2501	NASDAQ	PLCE	Wed, Aug 29, 2007	28.05	28.50	27.76	28.50
2500	NASDAQ	PLCE	Tue, Aug 28, 2007	27.70	28.65	27.56	27.68
2499	NASDAQ	PLCE	Mon, Aug 27, 2007	28.47	28.85	27.81	27.96
2498	NASDAQ	PLCE	Fri, Aug 24, 2007	27.50	28.50	27.34	28.30
2497	NASDAQ	PLCE	Thu, Aug 23, 2007	28.46	29.34	26.36	27.43
2496	NASDAQ	PLCE	Wed, Aug 22, 2007	33.41	33.54	32.75	33.02
2495	NASDAQ	PLCE	Tue, Aug 21, 2007	33.00	33.47	32.73	33.11
2494	NASDAQ	PLCE	Mon, Aug 20, 2007	32.87	33.26	32.65	32.95
2493	NASDAQ	PLCE	Fri, Aug 17, 2007	32.87	32.99	31.79	32.89
2492	NASDAQ	PLCE	Thu, Aug 16, 2007	31.15	31.97	30.78	31.70
2491	NASDAQ	PLCE	Wed, Aug 15, 2007	31.11	31.97	30.99	31.11
2490	NASDAQ	PLCE	Tue, Aug 14, 2007	31.61	32.02	30.93	31.03
2489	NASDAQ	PLCE	Mon, Aug 13, 2007	32.05	33.84	31.60	31.67
2488	NASDAQ	PLCE	Fri, Aug 10, 2007	31.73	32.51	30.10	31.90
2487	NASDAQ	PLCE	Thu, Aug 9, 2007	32.70	35.43	31.50	31.72
2486	NASDAQ	PLCE	Wed, Aug 8, 2007	32.29	32.81	31.08	31.25
2485	NASDAQ	PLCE	Tue, Aug 7, 2007	31.81	32.36	31.37	32.02
2484	NASDAQ	PLCE	Mon, Aug 6, 2007	31.56	32.16	31.02	32.08
2483	NASDAQ	PLCE	Fri, Aug 3, 2007	33.12	33.39	31.04	31.13
2482	NASDAQ	PLCE	Thu, Aug 2, 2007	33.41	34.53	32.57	33.20
2481	NASDAQ	PLCE	Wed, Aug 1, 2007	33.94	34.00	32.22	33.08
2480	NASDAQ	PLCE	Tue, Jul 31, 2007	35.87	36.20	34.01	34.11
2479	NASDAQ	PLCE	Mon, Jul 30, 2007	36.39	36.39	34.83	35.46
2478	NASDAQ	PLCE	Fri, Jul 27, 2007	37.89	37.89	36.56	36.65
2477	NASDAQ	PLCE	Thu, Jul 26, 2007	39.11	39.43	37.43	37.95
2476	NASDAQ	PLCE	Wed, Jul 25, 2007	40.71	40.84	39.22	39.63
2475	NASDAQ	PLCE	Tue, Jul 24, 2007	41.36	41.38	40.12	40.50
2474	NASDAQ	PLCE	Mon, Jul 23, 2007	41.67	42.08	41.34	41.41
2473	NASDAQ	PLCE	Fri, Jul 20, 2007	42.91	43.20	41.57	41.63
2472	NASDAQ	PLCE	Thu, Jul 19, 2007	43.72	43.92	42.95	43.00
2471	NASDAQ	PLCE	Wed, Jul 18, 2007	43.59	43.88	43.10	43.62
2470	NASDAQ	PLCE	Tue, Jul 17, 2007	44.36	44.36	43.65	43.70
2469	NASDAQ	PLCE	Mon, Jul 16, 2007	44.78	44.97	43.77	43.92
2468	NASDAQ	PLCE	Fri, Jul 13, 2007	44.57	45.18	44.33	44.96
2467	NASDAQ	PLCE	Thu, Jul 12, 2007	44.16	44.99	43.88	44.43
2466	NASDAQ	PLCE	Wed, Jul 11, 2007	44.82	44.86	43.58	43.71
2465	NASDAQ	PLCE	Tue, Jul 10, 2007	46.01	46.45	44.59	44.78
2464	NASDAQ	PLCE	Mon, Jul 9, 2007	48.26	49.44	46.13	46.42
2463	NASDAQ	PLCE	Fri, Jul 6, 2007	52.10	52.94	51.50	52.54
2462	NASDAQ	PLCE	Thu, Jul 5, 2007	51.87	52.16	51.70	52.02
2461	NASDAQ	PLCE	Tue, Jul 3, 2007	51.89	51.91	51.36	51.72
2460	NASDAQ	PLCE	Mon, Jul 2, 2007	51.99	52.04	51.48	51.89
2459	NASDAQ	PLCE	Fri, Jun 29, 2007	51.91	52.51	51.38	51.64
2458	NASDAQ	PLCE	Thu, Jun 28, 2007	52.80	52.80	51.63	51.69
2457	NASDAQ	PLCE	Wed, Jun 27, 2007	52.03	52.76	51.72	52.70
2456	NASDAQ	PLCE	Tue, Jun 26, 2007	52.95	52.95	52.02	52.23
2455	NASDAQ	PLCE	Mon, Jun 25, 2007	52.79	54.05	52.66	52.85
2454	NASDAQ	PLCE	Fri, Jun 22, 2007	53.08	53.42	51.94	53.01
2453	NASDAQ	PLCE	Thu, Jun 21, 2007	53.08	53.42	51.77	53.20
2452	NASDAQ	PLCE	Wed, Jun 20, 2007	54.01	54.01	53.10	53.28
2451	NASDAQ	PLCE	Tue, Jun 19, 2007	53.56	54.05	53.56	53.97
2450	NASDAQ	PLCE	Mon, Jun 18, 2007	54.22	54.22	53.43	53.87
2449	NASDAQ	PLCE	Fri, Jun 15, 2007	54.60	54.60	53.51	54.19
2448	NASDAQ	PLCE	Thu, Jun 14, 2007	53.22	54.17	53.22	53.81
2447	NASDAQ	PLCE	Wed, Jun 13, 2007	52.57	53.61	52.50	53.28
2446	NASDAQ	PLCE	Tue, Jun 12, 2007	54.00	54.00	52.32	52.45
2445	NASDAQ	PLCE	Mon, Jun 11, 2007	54.71	55.12	54.05	54.13
2444	NASDAQ	PLCE	Fri, Jun 8, 2007	54.16	55.24	53.88	55.09
2443	NASDAQ	PLCE	Thu, Jun 7, 2007	54.57	55.73	54.24	54.45
2442	NASDAQ	PLCE	Wed, Jun 6, 2007	55.77	55.77	54.19	54.76
2441	NASDAQ	PLCE	Tue, Jun 5, 2007	57.01	57.03	55.88	55.93
2440	NASDAQ	PLCE	Mon, Jun 4, 2007	57.50	57.77	56.49	57.22
2439	NASDAQ	PLCE	Fri, Jun 1, 2007	56.83	57.89	56.66	57.80
2438	NASDAQ	PLCE	Thu, May 31, 2007	55.47	56.93	55.47	56.46
2437	NASDAQ	PLCE	Wed, May 30, 2007	54.37	55.74	54.37	55.25
2436	NASDAQ	PLCE	Tue, May 29, 2007	55.40	55.46	54.15	54.81
2435	NASDAQ	PLCE	Fri, May 25, 2007	54.36	55.32	54.30	55.18
2434	NASDAQ	PLCE	Thu, May 24, 2007	53.83	55.88	53.83	54.48
2433	NASDAQ	PLCE	Wed, May 23, 2007	54.44	55.33	53.76	53.88
2432	NASDAQ	PLCE	Tue, May 22, 2007	53.99	56.85	53.50	54.29
2431	NASDAQ	PLCE	Mon, May 21, 2007	51.30	52.66	51.12	52.34
2430	NASDAQ	PLCE	Fri, May 18, 2007	50.64	51.47	50.32	51.20
2429	NASDAQ	PLCE	Thu, May 17, 2007	50.03	51.31	49.71	50.61
2428	NASDAQ	PLCE	Wed, May 16, 2007	50.25	50.37	49.56	50.26
2427	NASDAQ	PLCE	Tue, May 15, 2007	50.40	50.99	49.89	49.91
2426	NASDAQ	PLCE	Mon, May 14, 2007	51.05	51.44	50.17	50.34
2425	NASDAQ	PLCE	Fri, May 11, 2007	51.62	52.58	51.03	51.43
2424	NASDAQ	PLCE	Thu, May 10, 2007	51.75	53.64	51.38	52.09
2423	NASDAQ	PLCE	Wed, May 9, 2007	52.53	53.71	52.53	53.46
2422	NASDAQ	PLCE	Tue, May 8, 2007	52.92	53.30	52.79	52.98
2421	NASDAQ	PLCE	Mon, May 7, 2007	54.05	54.14	53.19	53.27
2420	NASDAQ	PLCE	Fri, May 4, 2007	53.61	54.23	53.09	53.91
2419	NASDAQ	PLCE	Thu, May 3, 2007	54.87	54.90	53.42	53.74
2418	NASDAQ	PLCE	Wed, May 2, 2007	53.06	55.20	52.55	55.00
2417	NASDAQ	PLCE	Tue, May 1, 2007	52.76	55.50	52.53	53.14
2416	NASDAQ	PLCE	Mon, Apr 30, 2007	52.51	53.36	52.47	52.87
2415	NASDAQ	PLCE	Fri, Apr 27, 2007	52.67	52.96	52.37	52.61
2414	NASDAQ	PLCE	Thu, Apr 26, 2007	52.56	53.51	51.80	53.03
2413	NASDAQ	PLCE	Wed, Apr 25, 2007	51.40	52.91	51.07	52.61
2412	NASDAQ	PLCE	Tue, Apr 24, 2007	51.56	51.70	50.64	51.25
2411	NASDAQ	PLCE	Mon, Apr 23, 2007	51.30	51.59	50.90	51.36
2410	NASDAQ	PLCE	Fri, Apr 20, 2007	50.99	51.71	50.68	51.49
2409	NASDAQ	PLCE	Thu, Apr 19, 2007	49.63	50.67	49.63	50.60
2408	NASDAQ	PLCE	Wed, Apr 18, 2007	49.51	50.51	49.49	50.20
2407	NASDAQ	PLCE	Tue, Apr 17, 2007	50.00	50.21	49.50	49.69
2406	NASDAQ	PLCE	Mon, Apr 16, 2007	50.79	50.93	49.95	50.06
2405	NASDAQ	PLCE	Fri, Apr 13, 2007	51.23	51.23	50.08	50.61
2404	NASDAQ	PLCE	Thu, Apr 12, 2007	53.41	53.53	50.61	51.23
2403	NASDAQ	PLCE	Wed, Apr 11, 2007	54.25	54.76	53.43	53.75
2402	NASDAQ	PLCE	Tue, Apr 10, 2007	54.37	55.15	53.71	53.94
2401	NASDAQ	PLCE	Mon, Apr 9, 2007	55.30	55.71	54.25	54.51
2400	NASDAQ	PLCE	Thu, Apr 5, 2007	55.24	55.66	55.06	55.41
2399	NASDAQ	PLCE	Wed, Apr 4, 2007	55.71	56.13	55.12	55.36
2398	NASDAQ	PLCE	Tue, Apr 3, 2007	55.85	56.46	55.62	55.84
2397	NASDAQ	PLCE	Mon, Apr 2, 2007	55.87	56.49	55.23	55.71
2396	NASDAQ	PLCE	Fri, Mar 30, 2007	55.95	56.68	55.33	55.76
2395	NASDAQ	PLCE	Thu, Mar 29, 2007	55.44	55.95	55.17	55.93
2394	NASDAQ	PLCE	Wed, Mar 28, 2007	56.01	56.11	54.81	55.30
2393	NASDAQ	PLCE	Tue, Mar 27, 2007	56.54	56.93	56.06	56.38
2392	NASDAQ	PLCE	Mon, Mar 26, 2007	57.69	57.79	56.15	56.77
2391	NASDAQ	PLCE	Fri, Mar 23, 2007	56.51	57.99	56.51	57.87
2390	NASDAQ	PLCE	Thu, Mar 22, 2007	56.37	56.97	56.07	56.51
2389	NASDAQ	PLCE	Wed, Mar 21, 2007	55.62	56.85	55.07	56.29
2388	NASDAQ	PLCE	Tue, Mar 20, 2007	54.74	55.65	54.50	55.65
2387	NASDAQ	PLCE	Mon, Mar 19, 2007	55.00	55.59	54.74	54.85
2386	NASDAQ	PLCE	Fri, Mar 16, 2007	55.00	55.82	54.57	54.75
2385	NASDAQ	PLCE	Thu, Mar 15, 2007	55.70	57.97	54.64	55.01
2384	NASDAQ	PLCE	Wed, Mar 14, 2007	55.20	55.70	53.94	55.45
2383	NASDAQ	PLCE	Tue, Mar 13, 2007	56.86	57.12	55.13	55.19
2382	NASDAQ	PLCE	Mon, Mar 12, 2007	56.97	57.48	56.41	57.32
2381	NASDAQ	PLCE	Fri, Mar 9, 2007	57.80	58.17	55.91	56.95
2380	NASDAQ	PLCE	Thu, Mar 8, 2007	55.41	58.20	55.41	57.32
2379	NASDAQ	PLCE	Wed, Mar 7, 2007	53.85	54.59	53.37	54.36
2378	NASDAQ	PLCE	Tue, Mar 6, 2007	53.90	54.70	53.00	54.00
2377	NASDAQ	PLCE	Mon, Mar 5, 2007	53.97	54.07	52.80	53.11
2376	NASDAQ	PLCE	Fri, Mar 2, 2007	55.18	55.64	54.35	54.49
2375	NASDAQ	PLCE	Thu, Mar 1, 2007	54.20	55.98	53.50	55.58
2374	NASDAQ	PLCE	Wed, Feb 28, 2007	53.96	54.77	53.66	54.46
2373	NASDAQ	PLCE	Tue, Feb 27, 2007	55.59	55.59	53.47	53.96
2372	NASDAQ	PLCE	Mon, Feb 26, 2007	57.00	57.17	55.79	55.93
2371	NASDAQ	PLCE	Fri, Feb 23, 2007	57.32	57.48	56.53	56.81
2370	NASDAQ	PLCE	Thu, Feb 22, 2007	57.97	58.89	57.31	57.48
2369	NASDAQ	PLCE	Wed, Feb 21, 2007	57.95	58.77	57.85	58.03
2368	NASDAQ	PLCE	Tue, Feb 20, 2007	57.04	58.66	57.01	58.06
2367	NASDAQ	PLCE	Fri, Feb 16, 2007	58.03	58.20	57.10	57.33
2366	NASDAQ	PLCE	Thu, Feb 15, 2007	57.70	58.44	57.68	58.04
2365	NASDAQ	PLCE	Wed, Feb 14, 2007	57.61	58.55	57.54	57.66
2364	NASDAQ	PLCE	Tue, Feb 13, 2007	56.96	58.40	56.71	57.65
2363	NASDAQ	PLCE	Mon, Feb 12, 2007	56.80	57.46	56.49	56.93
2362	NASDAQ	PLCE	Fri, Feb 9, 2007	57.35	57.85	56.42	56.50
2361	NASDAQ	PLCE	Thu, Feb 8, 2007	57.91	58.44	57.27	57.50
2360	NASDAQ	PLCE	Wed, Feb 7, 2007	58.12	58.53	57.43	57.88
2359	NASDAQ	PLCE	Tue, Feb 6, 2007	57.66	58.05	57.30	58.05
2358	NASDAQ	PLCE	Mon, Feb 5, 2007	58.16	58.23	57.45	57.60
2357	NASDAQ	PLCE	Fri, Feb 2, 2007	60.45	60.45	58.22	58.31
2356	NASDAQ	PLCE	Thu, Feb 1, 2007	55.29	60.33	55.29	59.56
2355	NASDAQ	PLCE	Wed, Jan 31, 2007	53.86	54.45	53.66	54.21
2354	NASDAQ	PLCE	Tue, Jan 30, 2007	53.68	54.26	53.53	54.16
2353	NASDAQ	PLCE	Mon, Jan 29, 2007	52.19	53.86	52.19	53.67
2352	NASDAQ	PLCE	Fri, Jan 26, 2007	53.30	53.90	52.16	52.20
2351	NASDAQ	PLCE	Thu, Jan 25, 2007	55.36	55.47	53.01	53.21
2350	NASDAQ	PLCE	Wed, Jan 24, 2007	55.88	56.12	54.68	55.02
2349	NASDAQ	PLCE	Tue, Jan 23, 2007	54.95	55.99	54.76	55.64
2348	NASDAQ	PLCE	Mon, Jan 22, 2007	55.59	56.09	54.55	54.94
2347	NASDAQ	PLCE	Fri, Jan 19, 2007	56.87	56.87	55.21	55.49
2346	NASDAQ	PLCE	Thu, Jan 18, 2007	57.42	57.81	56.71	56.75
2345	NASDAQ	PLCE	Wed, Jan 17, 2007	58.01	58.75	57.54	57.63
2344	NASDAQ	PLCE	Tue, Jan 16, 2007	58.77	59.17	58.07	58.35
2343	NASDAQ	PLCE	Fri, Jan 12, 2007	58.95	59.45	58.27	58.65
2342	NASDAQ	PLCE	Thu, Jan 11, 2007	58.33	59.33	57.73	58.93
2341	NASDAQ	PLCE	Wed, Jan 10, 2007	58.05	58.26	57.73	57.91
2340	NASDAQ	PLCE	Tue, Jan 9, 2007	58.40	58.89	57.83	58.60
2339	NASDAQ	PLCE	Mon, Jan 8, 2007	58.28	58.95	57.82	58.16
2338	NASDAQ	PLCE	Fri, Jan 5, 2007	58.35	58.66	57.70	58.32
2337	NASDAQ	PLCE	Thu, Jan 4, 2007	60.90	60.97	57.70	58.51
2336	NASDAQ	PLCE	Wed, Jan 3, 2007	63.84	64.18	61.36	61.89
2335	NASDAQ	PLCE	Fri, Dec 29, 2006	64.05	65.25	63.41	63.52
2334	NASDAQ	PLCE	Thu, Dec 28, 2006	63.89	64.80	63.61	64.40
2333	NASDAQ	PLCE	Wed, Dec 27, 2006	63.99	64.35	63.25	63.96
2332	NASDAQ	PLCE	Tue, Dec 26, 2006	64.85	64.91	63.53	63.93
2331	NASDAQ	PLCE	Fri, Dec 22, 2006	65.00	65.61	64.50	65.03
2330	NASDAQ	PLCE	Thu, Dec 21, 2006	65.67	66.38	64.70	65.00
2329	NASDAQ	PLCE	Wed, Dec 20, 2006	65.74	66.49	65.34	65.70
2328	NASDAQ	PLCE	Tue, Dec 19, 2006	65.35	66.30	64.81	65.66
2327	NASDAQ	PLCE	Mon, Dec 18, 2006	67.06	67.45	65.49	65.84
2326	NASDAQ	PLCE	Fri, Dec 15, 2006	67.10	68.25	66.97	67.02
2325	NASDAQ	PLCE	Thu, Dec 14, 2006	64.70	67.44	64.46	67.05
2324	NASDAQ	PLCE	Wed, Dec 13, 2006	65.25	65.56	63.57	64.31
2323	NASDAQ	PLCE	Tue, Dec 12, 2006	65.49	65.49	64.33	64.77
2322	NASDAQ	PLCE	Mon, Dec 11, 2006	65.44	65.61	64.55	65.37
2321	NASDAQ	PLCE	Fri, Dec 8, 2006	66.15	66.68	65.35	65.44
2320	NASDAQ	PLCE	Thu, Dec 7, 2006	66.46	66.97	66.14	66.45
2319	NASDAQ	PLCE	Wed, Dec 6, 2006	66.56	66.88	65.89	66.23
2318	NASDAQ	PLCE	Tue, Dec 5, 2006	66.69	67.29	66.08	66.34
2317	NASDAQ	PLCE	Mon, Dec 4, 2006	64.35	66.92	64.32	66.59
2316	NASDAQ	PLCE	Fri, Dec 1, 2006	64.30	65.05	63.05	63.97
2315	NASDAQ	PLCE	Thu, Nov 30, 2006	65.86	65.86	63.57	64.43
2314	NASDAQ	PLCE	Wed, Nov 29, 2006	65.04	66.99	65.04	65.46
2313	NASDAQ	PLCE	Tue, Nov 28, 2006	64.76	65.32	63.57	65.12
2312	NASDAQ	PLCE	Mon, Nov 27, 2006	66.99	67.01	64.71	64.77
2311	NASDAQ	PLCE	Fri, Nov 24, 2006	67.04	67.71	66.60	67.53
2310	NASDAQ	PLCE	Wed, Nov 22, 2006	66.40	67.76	66.38	67.33
2309	NASDAQ	PLCE	Tue, Nov 21, 2006	66.53	67.35	66.19	66.30
2308	NASDAQ	PLCE	Mon, Nov 20, 2006	65.99	67.29	65.85	66.73
2307	NASDAQ	PLCE	Fri, Nov 17, 2006	66.93	67.06	66.19	66.29
2306	NASDAQ	PLCE	Thu, Nov 16, 2006	68.23	68.57	66.99	67.59
2305	NASDAQ	PLCE	Wed, Nov 15, 2006	69.01	69.82	68.07	68.78
2304	NASDAQ	PLCE	Tue, Nov 14, 2006	67.37	69.19	66.76	69.06
2303	NASDAQ	PLCE	Mon, Nov 13, 2006	70.22	71.81	66.67	67.37
2302	NASDAQ	PLCE	Fri, Nov 10, 2006	69.36	70.02	68.55	70.01
2301	NASDAQ	PLCE	Thu, Nov 9, 2006	70.94	70.99	68.96	69.08
2300	NASDAQ	PLCE	Wed, Nov 8, 2006	70.01	71.43	69.27	70.75
2299	NASDAQ	PLCE	Tue, Nov 7, 2006	69.77	71.59	69.64	70.41
2298	NASDAQ	PLCE	Mon, Nov 6, 2006	69.13	69.99	68.90	69.41
2297	NASDAQ	PLCE	Fri, Nov 3, 2006	70.18	70.34	68.24	69.19
2296	NASDAQ	PLCE	Thu, Nov 2, 2006	66.81	70.21	66.21	69.88
2295	NASDAQ	PLCE	Wed, Nov 1, 2006	70.14	70.60	67.66	67.87
2294	NASDAQ	PLCE	Tue, Oct 31, 2006	70.46	70.65	69.17	70.19
2293	NASDAQ	PLCE	Mon, Oct 30, 2006	69.52	70.53	68.84	70.28
2292	NASDAQ	PLCE	Fri, Oct 27, 2006	70.70	71.37	69.25	69.52
2291	NASDAQ	PLCE	Thu, Oct 26, 2006	69.13	71.19	68.38	71.08
2290	NASDAQ	PLCE	Wed, Oct 25, 2006	69.00	69.95	68.19	68.94
2289	NASDAQ	PLCE	Tue, Oct 24, 2006	68.75	69.21	68.28	68.98
2288	NASDAQ	PLCE	Mon, Oct 23, 2006	67.52	70.34	67.52	68.82
2287	NASDAQ	PLCE	Fri, Oct 20, 2006	67.52	68.29	66.51	67.54
2286	NASDAQ	PLCE	Thu, Oct 19, 2006	67.70	68.74	66.87	67.30
2285	NASDAQ	PLCE	Wed, Oct 18, 2006	68.86	69.39	67.16	67.88
2284	NASDAQ	PLCE	Tue, Oct 17, 2006	68.46	68.81	66.93	68.54
2283	NASDAQ	PLCE	Mon, Oct 16, 2006	69.01	69.25	67.79	68.65
2282	NASDAQ	PLCE	Fri, Oct 13, 2006	67.49	68.98	67.46	68.65
2281	NASDAQ	PLCE	Thu, Oct 12, 2006	65.50	67.90	65.45	67.42
2280	NASDAQ	PLCE	Wed, Oct 11, 2006	65.19	65.30	63.60	65.21
2279	NASDAQ	PLCE	Tue, Oct 10, 2006	65.80	66.08	64.89	65.21
2278	NASDAQ	PLCE	Mon, Oct 9, 2006	65.16	66.03	64.01	65.90
2277	NASDAQ	PLCE	Fri, Oct 6, 2006	66.49	66.84	65.03	65.16
2276	NASDAQ	PLCE	Thu, Oct 5, 2006	66.67	66.85	64.50	66.63
2275	NASDAQ	PLCE	Wed, Oct 4, 2006	65.53	67.00	65.36	66.97
2274	NASDAQ	PLCE	Tue, Oct 3, 2006	64.13	65.56	63.42	65.56
2273	NASDAQ	PLCE	Mon, Oct 2, 2006	64.17	64.94	63.05	64.07
2272	NASDAQ	PLCE	Fri, Sep 29, 2006	64.45	65.14	63.94	64.03
2271	NASDAQ	PLCE	Thu, Sep 28, 2006	64.00	64.40	62.69	64.12
2270	NASDAQ	PLCE	Wed, Sep 27, 2006	63.08	63.75	62.76	63.61
2269	NASDAQ	PLCE	Tue, Sep 26, 2006	62.77	63.54	62.54	63.10
2268	NASDAQ	PLCE	Mon, Sep 25, 2006	62.16	63.00	61.79	62.75
2267	NASDAQ	PLCE	Fri, Sep 22, 2006	61.03	62.00	60.14	61.91
2266	NASDAQ	PLCE	Thu, Sep 21, 2006	61.47	62.37	60.61	61.16
2265	NASDAQ	PLCE	Wed, Sep 20, 2006	58.26	60.03	57.98	60.02
2264	NASDAQ	PLCE	Tue, Sep 19, 2006	58.34	58.34	56.00	57.58
2263	NASDAQ	PLCE	Mon, Sep 18, 2006	57.79	58.60	57.42	57.76
2262	NASDAQ	PLCE	Fri, Sep 15, 2006	58.27	58.72	57.19	58.04
2261	NASDAQ	PLCE	Thu, Sep 14, 2006	56.14	57.84	56.07	57.84
2260	NASDAQ	PLCE	Wed, Sep 13, 2006	56.68	57.02	56.08	56.46
2259	NASDAQ	PLCE	Tue, Sep 12, 2006	55.20	57.06	55.17	57.00
2258	NASDAQ	PLCE	Mon, Sep 11, 2006	55.47	56.39	54.70	55.00
2257	NASDAQ	PLCE	Fri, Sep 8, 2006	55.60	56.33	54.81	55.91
2256	NASDAQ	PLCE	Thu, Sep 7, 2006	56.44	57.76	56.44	57.27
2255	NASDAQ	PLCE	Wed, Sep 6, 2006	57.72	57.73	56.33	56.52
2254	NASDAQ	PLCE	Tue, Sep 5, 2006	57.39	57.99	57.26	57.89
2253	NASDAQ	PLCE	Fri, Sep 1, 2006	58.23	58.50	56.71	57.13
2252	NASDAQ	PLCE	Thu, Aug 31, 2006	58.20	58.85	57.50	58.00
2251	NASDAQ	PLCE	Wed, Aug 30, 2006	56.10	57.12	55.52	56.85
2250	NASDAQ	PLCE	Tue, Aug 29, 2006	55.58	56.08	54.68	56.02
2249	NASDAQ	PLCE	Mon, Aug 28, 2006	55.08	56.25	55.08	55.50
2248	NASDAQ	PLCE	Fri, Aug 25, 2006	54.60	56.14	54.52	55.13
2247	NASDAQ	PLCE	Thu, Aug 24, 2006	56.21	56.23	54.60	54.93
2246	NASDAQ	PLCE	Wed, Aug 23, 2006	57.42	57.57	55.75	56.21
2245	NASDAQ	PLCE	Tue, Aug 22, 2006	58.48	58.59	57.15	57.55
2244	NASDAQ	PLCE	Mon, Aug 21, 2006	59.33	59.66	58.00	58.37
2243	NASDAQ	PLCE	Fri, Aug 18, 2006	59.54	59.90	58.74	59.59
2242	NASDAQ	PLCE	Thu, Aug 17, 2006	57.19	60.28	57.19	59.33
2241	NASDAQ	PLCE	Wed, Aug 16, 2006	56.79	57.50	56.32	57.06
2240	NASDAQ	PLCE	Tue, Aug 15, 2006	55.46	56.30	54.96	56.23
2239	NASDAQ	PLCE	Mon, Aug 14, 2006	55.38	55.50	54.46	54.59
2238	NASDAQ	PLCE	Fri, Aug 11, 2006	55.87	55.87	54.01	54.69
2237	NASDAQ	PLCE	Thu, Aug 10, 2006	54.25	55.99	53.51	55.76
2236	NASDAQ	PLCE	Wed, Aug 9, 2006	56.30	56.49	54.06	54.37
2235	NASDAQ	PLCE	Tue, Aug 8, 2006	57.05	57.40	55.39	55.55
2234	NASDAQ	PLCE	Mon, Aug 7, 2006	57.05	57.07	56.02	56.53
2233	NASDAQ	PLCE	Fri, Aug 4, 2006	57.58	58.50	56.48	57.41
2232	NASDAQ	PLCE	Thu, Aug 3, 2006	53.66	57.36	53.45	57.02
2231	NASDAQ	PLCE	Wed, Aug 2, 2006	55.13	56.07	53.99	54.29
2230	NASDAQ	PLCE	Tue, Aug 1, 2006	55.67	56.00	54.07	54.94
2229	NASDAQ	PLCE	Mon, Jul 31, 2006	54.78	56.23	54.60	55.82
2228	NASDAQ	PLCE	Fri, Jul 28, 2006	53.81	55.40	53.72	54.85
2227	NASDAQ	PLCE	Thu, Jul 27, 2006	53.76	54.49	53.15	53.27
2226	NASDAQ	PLCE	Wed, Jul 26, 2006	54.89	54.90	53.52	53.56
2225	NASDAQ	PLCE	Tue, Jul 25, 2006	55.12	56.72	54.28	54.98
2224	NASDAQ	PLCE	Mon, Jul 24, 2006	53.00	55.23	52.75	54.97
2223	NASDAQ	PLCE	Fri, Jul 21, 2006	53.33	53.62	52.30	52.53
2222	NASDAQ	PLCE	Thu, Jul 20, 2006	54.51	54.68	53.43	53.65
2221	NASDAQ	PLCE	Wed, Jul 19, 2006	52.19	54.72	52.19	54.26
2220	NASDAQ	PLCE	Tue, Jul 18, 2006	53.85	53.96	51.67	52.31
2219	NASDAQ	PLCE	Mon, Jul 17, 2006	53.06	53.79	52.76	53.48
2218	NASDAQ	PLCE	Fri, Jul 14, 2006	53.82	54.08	52.52	52.87
2217	NASDAQ	PLCE	Thu, Jul 13, 2006	53.77	55.22	53.40	53.86
2216	NASDAQ	PLCE	Wed, Jul 12, 2006	55.77	55.83	53.64	53.99
2215	NASDAQ	PLCE	Tue, Jul 11, 2006	56.12	56.41	53.51	55.77
2214	NASDAQ	PLCE	Mon, Jul 10, 2006	57.02	57.55	56.06	56.14
2213	NASDAQ	PLCE	Fri, Jul 7, 2006	57.32	58.00	56.98	57.10
2212	NASDAQ	PLCE	Thu, Jul 6, 2006	59.17	59.17	57.14	57.59
2211	NASDAQ	PLCE	Wed, Jul 5, 2006	58.92	59.19	58.03	58.95
2210	NASDAQ	PLCE	Mon, Jul 3, 2006	59.85	60.19	59.01	59.27
2209	NASDAQ	PLCE	Fri, Jun 30, 2006	60.35	60.90	59.77	60.05
2208	NASDAQ	PLCE	Thu, Jun 29, 2006	59.35	60.35	58.34	60.25
2207	NASDAQ	PLCE	Wed, Jun 28, 2006	60.26	60.44	58.34	59.20
2206	NASDAQ	PLCE	Tue, Jun 27, 2006	62.20	62.20	59.66	59.91
2205	NASDAQ	PLCE	Mon, Jun 26, 2006	62.00	63.18	61.75	62.21
2204	NASDAQ	PLCE	Fri, Jun 23, 2006	61.71	62.69	61.03	61.97
2203	NASDAQ	PLCE	Thu, Jun 22, 2006	61.36	62.02	60.65	61.89
2202	NASDAQ	PLCE	Wed, Jun 21, 2006	59.86	62.48	59.86	61.54
2201	NASDAQ	PLCE	Tue, Jun 20, 2006	59.81	60.84	59.56	60.01
2200	NASDAQ	PLCE	Mon, Jun 19, 2006	61.24	61.50	59.20	59.84
2199	NASDAQ	PLCE	Fri, Jun 16, 2006	60.10	61.71	60.05	60.99
2198	NASDAQ	PLCE	Thu, Jun 15, 2006	59.50	60.49	59.02	60.22
2197	NASDAQ	PLCE	Wed, Jun 14, 2006	57.95	59.48	57.81	59.24
2196	NASDAQ	PLCE	Tue, Jun 13, 2006	58.82	60.10	57.51	58.13
2195	NASDAQ	PLCE	Mon, Jun 12, 2006	60.44	60.89	58.92	59.02
2194	NASDAQ	PLCE	Fri, Jun 9, 2006	60.85	61.95	60.58	60.65
2193	NASDAQ	PLCE	Thu, Jun 8, 2006	59.95	61.21	58.60	60.84
2192	NASDAQ	PLCE	Wed, Jun 7, 2006	59.37	60.67	58.98	60.01
2191	NASDAQ	PLCE	Tue, Jun 6, 2006	60.21	60.45	58.56	59.44
2190	NASDAQ	PLCE	Mon, Jun 5, 2006	59.99	61.15	59.77	59.80
2189	NASDAQ	PLCE	Fri, Jun 2, 2006	61.55	61.89	58.58	60.33
2188	NASDAQ	PLCE	Thu, Jun 1, 2006	59.78	61.40	59.65	61.20
2187	NASDAQ	PLCE	Wed, May 31, 2006	56.16	58.37	55.88	58.17
2186	NASDAQ	PLCE	Tue, May 30, 2006	57.53	57.77	55.89	55.89
2185	NASDAQ	PLCE	Fri, May 26, 2006	56.50	58.80	56.50	57.87
2184	NASDAQ	PLCE	Thu, May 25, 2006	56.68	57.10	55.85	56.08
2183	NASDAQ	PLCE	Wed, May 24, 2006	58.01	58.39	55.10	56.42
2182	NASDAQ	PLCE	Tue, May 23, 2006	59.10	59.73	58.00	58.06
2181	NASDAQ	PLCE	Mon, May 22, 2006	60.34	60.75	58.65	58.99
2180	NASDAQ	PLCE	Fri, May 19, 2006	58.35	61.34	58.19	59.84
2179	NASDAQ	PLCE	Thu, May 18, 2006	63.99	64.25	58.30	58.39
2178	NASDAQ	PLCE	Wed, May 17, 2006	63.36	64.86	62.58	63.80
2177	NASDAQ	PLCE	Tue, May 16, 2006	62.37	63.97	62.37	63.68
2176	NASDAQ	PLCE	Mon, May 15, 2006	62.42	63.39	61.71	62.59
2175	NASDAQ	PLCE	Fri, May 12, 2006	64.10	64.30	62.51	62.73
2174	NASDAQ	PLCE	Thu, May 11, 2006	66.37	66.62	64.10	64.27
2173	NASDAQ	PLCE	Wed, May 10, 2006	66.06	66.70	65.90	66.36
2172	NASDAQ	PLCE	Tue, May 9, 2006	66.33	66.80	65.90	65.96
2171	NASDAQ	PLCE	Mon, May 8, 2006	65.66	66.77	65.36	66.52
2170	NASDAQ	PLCE	Fri, May 5, 2006	66.18	66.18	64.71	65.24
2169	NASDAQ	PLCE	Thu, May 4, 2006	66.23	67.70	64.46	65.93
2168	NASDAQ	PLCE	Wed, May 3, 2006	64.42	66.80	64.09	65.25
2167	NASDAQ	PLCE	Tue, May 2, 2006	63.39	64.63	62.92	64.32
2166	NASDAQ	PLCE	Mon, May 1, 2006	62.32	64.35	62.24	63.15
2165	NASDAQ	PLCE	Fri, Apr 28, 2006	60.76	62.78	60.70	61.78
2164	NASDAQ	PLCE	Thu, Apr 27, 2006	61.12	62.09	59.95	60.92
2163	NASDAQ	PLCE	Wed, Apr 26, 2006	61.14	61.40	60.40	60.85
2162	NASDAQ	PLCE	Tue, Apr 25, 2006	60.42	60.98	60.05	60.96
2161	NASDAQ	PLCE	Mon, Apr 24, 2006	61.29	61.29	59.43	60.41
2160	NASDAQ	PLCE	Fri, Apr 21, 2006	62.52	62.98	61.07	61.19
2159	NASDAQ	PLCE	Thu, Apr 20, 2006	62.30	62.87	61.51	62.17
2158	NASDAQ	PLCE	Wed, Apr 19, 2006	61.28	62.83	61.14	62.14
2157	NASDAQ	PLCE	Tue, Apr 18, 2006	58.52	61.54	58.08	61.54
2156	NASDAQ	PLCE	Mon, Apr 17, 2006	58.52	59.10	58.08	58.72
2155	NASDAQ	PLCE	Thu, Apr 13, 2006	58.20	58.84	57.65	58.42
2154	NASDAQ	PLCE	Wed, Apr 12, 2006	58.90	59.19	57.10	58.08
2153	NASDAQ	PLCE	Tue, Apr 11, 2006	59.47	59.75	58.77	59.12
2152	NASDAQ	PLCE	Mon, Apr 10, 2006	59.31	61.30	58.79	59.03
2151	NASDAQ	PLCE	Fri, Apr 7, 2006	58.27	59.18	57.90	58.62
2150	NASDAQ	PLCE	Thu, Apr 6, 2006	56.90	58.22	55.92	57.75
2149	NASDAQ	PLCE	Wed, Apr 5, 2006	57.30	57.90	56.70	57.76
2148	NASDAQ	PLCE	Tue, Apr 4, 2006	56.04	57.36	56.04	57.12
2147	NASDAQ	PLCE	Mon, Apr 3, 2006	58.13	58.13	56.03	56.22
2146	NASDAQ	PLCE	Fri, Mar 31, 2006	57.82	58.16	57.55	57.90
2145	NASDAQ	PLCE	Thu, Mar 30, 2006	58.30	58.75	57.50	57.68
2144	NASDAQ	PLCE	Wed, Mar 29, 2006	57.79	58.71	57.57	58.60
2143	NASDAQ	PLCE	Tue, Mar 28, 2006	57.27	57.90	57.27	57.76
2142	NASDAQ	PLCE	Mon, Mar 27, 2006	57.40	57.62	56.89	57.25
2141	NASDAQ	PLCE	Fri, Mar 24, 2006	55.31	57.61	55.04	57.04
2140	NASDAQ	PLCE	Thu, Mar 23, 2006	54.10	55.64	53.80	55.57
2139	NASDAQ	PLCE	Wed, Mar 22, 2006	53.53	54.29	53.30	54.18
2138	NASDAQ	PLCE	Tue, Mar 21, 2006	52.85	54.14	52.70	53.53
2137	NASDAQ	PLCE	Mon, Mar 20, 2006	51.90	53.31	51.87	53.19
2136	NASDAQ	PLCE	Fri, Mar 17, 2006	51.91	52.11	50.77	52.01
2135	NASDAQ	PLCE	Thu, Mar 16, 2006	51.16	52.50	51.02	51.65
2134	NASDAQ	PLCE	Wed, Mar 15, 2006	50.36	51.28	50.31	51.16
2133	NASDAQ	PLCE	Tue, Mar 14, 2006	49.85	51.21	49.54	50.70
2132	NASDAQ	PLCE	Mon, Mar 13, 2006	50.01	50.47	49.32	49.68
2131	NASDAQ	PLCE	Fri, Mar 10, 2006	50.00	51.78	49.70	50.40
2130	NASDAQ	PLCE	Thu, Mar 9, 2006	50.13	52.39	49.97	50.25
2129	NASDAQ	PLCE	Wed, Mar 8, 2006	51.09	51.21	48.77	50.27
2128	NASDAQ	PLCE	Tue, Mar 7, 2006	50.56	51.55	50.18	51.16
2127	NASDAQ	PLCE	Mon, Mar 6, 2006	51.44	51.44	49.58	50.56
2126	NASDAQ	PLCE	Fri, Mar 3, 2006	50.00	51.60	50.00	51.04
2125	NASDAQ	PLCE	Thu, Mar 2, 2006	49.75	51.64	48.75	50.50
2124	NASDAQ	PLCE	Wed, Mar 1, 2006	46.75	47.90	46.37	47.51
2123	NASDAQ	PLCE	Tue, Feb 28, 2006	45.66	46.83	45.64	46.67
2122	NASDAQ	PLCE	Mon, Feb 27, 2006	44.13	46.65	44.11	45.63
2121	NASDAQ	PLCE	Fri, Feb 24, 2006	44.55	44.60	44.04	44.26
2120	NASDAQ	PLCE	Thu, Feb 23, 2006	43.89	45.27	43.77	44.64
2119	NASDAQ	PLCE	Wed, Feb 22, 2006	44.02	44.54	43.89	44.10
2118	NASDAQ	PLCE	Tue, Feb 21, 2006	45.03	45.48	43.30	44.07
2117	NASDAQ	PLCE	Fri, Feb 17, 2006	45.90	46.24	44.92	45.06
2116	NASDAQ	PLCE	Thu, Feb 16, 2006	45.19	46.24	45.04	46.05
2115	NASDAQ	PLCE	Wed, Feb 15, 2006	43.95	45.16	43.76	45.16
2114	NASDAQ	PLCE	Tue, Feb 14, 2006	43.32	44.87	42.91	44.14
2113	NASDAQ	PLCE	Mon, Feb 13, 2006	43.05	43.52	42.48	43.09
2112	NASDAQ	PLCE	Fri, Feb 10, 2006	43.76	43.95	42.33	43.48
2111	NASDAQ	PLCE	Thu, Feb 9, 2006	44.81	44.87	43.65	43.69
2110	NASDAQ	PLCE	Wed, Feb 8, 2006	45.35	45.35	44.13	44.90
2109	NASDAQ	PLCE	Tue, Feb 7, 2006	45.50	46.18	44.41	45.29
2108	NASDAQ	PLCE	Mon, Feb 6, 2006	46.00	46.00	45.01	45.73
2107	NASDAQ	PLCE	Fri, Feb 3, 2006	46.23	46.81	46.07	46.17
2106	NASDAQ	PLCE	Thu, Feb 2, 2006	45.00	46.84	44.76	46.38
2105	NASDAQ	PLCE	Wed, Feb 1, 2006	43.58	45.19	43.19	44.96
2104	NASDAQ	PLCE	Tue, Jan 31, 2006	43.59	44.39	43.44	43.79
2103	NASDAQ	PLCE	Mon, Jan 30, 2006	44.91	45.00	43.24	43.51
2102	NASDAQ	PLCE	Fri, Jan 27, 2006	45.76	46.19	44.85	45.09
2101	NASDAQ	PLCE	Thu, Jan 26, 2006	45.26	45.54	44.81	45.51
2100	NASDAQ	PLCE	Wed, Jan 25, 2006	44.54	45.23	44.25	44.73
2099	NASDAQ	PLCE	Tue, Jan 24, 2006	42.43	43.99	42.18	43.73
2098	NASDAQ	PLCE	Mon, Jan 23, 2006	41.98	43.11	41.81	42.18
2097	NASDAQ	PLCE	Fri, Jan 20, 2006	43.43	43.46	41.81	41.97
2096	NASDAQ	PLCE	Thu, Jan 19, 2006	43.93	43.93	42.28	43.12
2095	NASDAQ	PLCE	Wed, Jan 18, 2006	45.31	45.31	42.97	43.49
2094	NASDAQ	PLCE	Tue, Jan 17, 2006	46.41	46.41	44.90	45.50
2093	NASDAQ	PLCE	Fri, Jan 13, 2006	47.65	47.65	46.24	46.42
2092	NASDAQ	PLCE	Thu, Jan 12, 2006	48.17	48.65	47.35	47.44
2091	NASDAQ	PLCE	Wed, Jan 11, 2006	47.71	48.50	47.54	48.41
2090	NASDAQ	PLCE	Tue, Jan 10, 2006	46.86	48.19	46.75	47.96
2089	NASDAQ	PLCE	Mon, Jan 9, 2006	46.69	47.07	45.68	47.01
2088	NASDAQ	PLCE	Fri, Jan 6, 2006	47.16	47.23	46.01	46.38
2087	NASDAQ	PLCE	Thu, Jan 5, 2006	46.36	47.18	45.80	47.00
2086	NASDAQ	PLCE	Wed, Jan 4, 2006	45.28	46.84	44.62	45.29
2085	NASDAQ	PLCE	Tue, Jan 3, 2006	49.38	49.38	46.29	47.55
2084	NASDAQ	PLCE	Fri, Dec 30, 2005	49.01	49.76	48.58	49.42
2083	NASDAQ	PLCE	Thu, Dec 29, 2005	49.43	49.91	48.53	49.22
2082	NASDAQ	PLCE	Wed, Dec 28, 2005	48.25	49.68	48.25	49.22
2081	NASDAQ	PLCE	Tue, Dec 27, 2005	48.35	48.45	47.89	48.06
2080	NASDAQ	PLCE	Fri, Dec 23, 2005	48.48	48.62	47.70	48.35
2079	NASDAQ	PLCE	Thu, Dec 22, 2005	49.04	49.19	48.26	48.43
2078	NASDAQ	PLCE	Wed, Dec 21, 2005	48.59	49.10	47.89	48.70
2077	NASDAQ	PLCE	Tue, Dec 20, 2005	49.20	49.20	47.31	48.28
2076	NASDAQ	PLCE	Mon, Dec 19, 2005	51.47	51.47	48.72	48.89
2075	NASDAQ	PLCE	Fri, Dec 16, 2005	52.92	53.46	50.89	51.43
2074	NASDAQ	PLCE	Thu, Dec 15, 2005	53.61	53.80	52.38	52.92
2073	NASDAQ	PLCE	Wed, Dec 14, 2005	52.25	54.64	52.13	53.46
2072	NASDAQ	PLCE	Tue, Dec 13, 2005	51.94	52.72	50.93	51.97
2071	NASDAQ	PLCE	Mon, Dec 12, 2005	50.91	52.00	50.91	51.67
2070	NASDAQ	PLCE	Fri, Dec 9, 2005	51.66	51.82	50.49	51.11
2069	NASDAQ	PLCE	Thu, Dec 8, 2005	50.56	51.42	49.80	51.12
2068	NASDAQ	PLCE	Wed, Dec 7, 2005	49.83	50.52	49.50	50.10
2067	NASDAQ	PLCE	Tue, Dec 6, 2005	50.37	51.50	49.78	49.80
2066	NASDAQ	PLCE	Mon, Dec 5, 2005	51.00	51.29	49.99	50.23
2065	NASDAQ	PLCE	Fri, Dec 2, 2005	51.48	52.18	50.73	51.23
2064	NASDAQ	PLCE	Thu, Dec 1, 2005	50.93	51.99	48.52	51.27
2063	NASDAQ	PLCE	Wed, Nov 30, 2005	48.78	50.25	48.56	49.60
2062	NASDAQ	PLCE	Tue, Nov 29, 2005	48.10	49.19	47.89	48.70
2061	NASDAQ	PLCE	Mon, Nov 28, 2005	48.72	48.72	47.47	47.56
2060	NASDAQ	PLCE	Fri, Nov 25, 2005	48.49	49.09	47.70	49.00
2059	NASDAQ	PLCE	Wed, Nov 23, 2005	48.28	48.77	48.04	48.36
2058	NASDAQ	PLCE	Tue, Nov 22, 2005	47.87	48.79	47.78	48.35
2057	NASDAQ	PLCE	Mon, Nov 21, 2005	48.58	48.58	47.88	48.16
2056	NASDAQ	PLCE	Fri, Nov 18, 2005	49.94	49.99	48.03	48.95
2055	NASDAQ	PLCE	Thu, Nov 17, 2005	49.60	50.24	49.28	49.53
2054	NASDAQ	PLCE	Wed, Nov 16, 2005	46.77	48.76	46.72	48.53
2053	NASDAQ	PLCE	Tue, Nov 15, 2005	48.49	48.49	46.44	46.90
2052	NASDAQ	PLCE	Mon, Nov 14, 2005	49.26	49.52	48.20	48.39
2051	NASDAQ	PLCE	Fri, Nov 11, 2005	49.19	49.95	48.78	49.53
2050	NASDAQ	PLCE	Thu, Nov 10, 2005	48.49	49.37	47.38	49.14
2049	NASDAQ	PLCE	Wed, Nov 9, 2005	47.83	48.45	47.21	48.31
2048	NASDAQ	PLCE	Tue, Nov 8, 2005	48.30	48.50	47.07	47.74
2047	NASDAQ	PLCE	Mon, Nov 7, 2005	47.70	48.75	47.33	48.68
2046	NASDAQ	PLCE	Fri, Nov 4, 2005	45.52	47.83	45.23	47.45
2045	NASDAQ	PLCE	Thu, Nov 3, 2005	46.46	48.89	45.30	45.66
2044	NASDAQ	PLCE	Wed, Nov 2, 2005	42.06	43.82	41.54	43.79
2043	NASDAQ	PLCE	Tue, Nov 1, 2005	42.73	43.00	41.24	42.10
2042	NASDAQ	PLCE	Mon, Oct 31, 2005	41.36	43.13	41.16	42.93
2041	NASDAQ	PLCE	Fri, Oct 28, 2005	39.71	41.32	39.50	41.16
2040	NASDAQ	PLCE	Thu, Oct 27, 2005	41.08	41.26	39.00	39.50
2039	NASDAQ	PLCE	Wed, Oct 26, 2005	41.00	42.02	40.52	41.14
2038	NASDAQ	PLCE	Tue, Oct 25, 2005	39.91	41.07	39.79	40.87
2037	NASDAQ	PLCE	Mon, Oct 24, 2005	39.36	40.14	38.16	40.03
2036	NASDAQ	PLCE	Fri, Oct 21, 2005	39.02	40.28	38.73	39.26
2035	NASDAQ	PLCE	Thu, Oct 20, 2005	37.95	39.69	37.95	38.83
2034	NASDAQ	PLCE	Wed, Oct 19, 2005	36.80	38.26	36.06	38.03
2033	NASDAQ	PLCE	Tue, Oct 18, 2005	37.42	37.48	36.42	37.00
2032	NASDAQ	PLCE	Mon, Oct 17, 2005	37.14	37.85	36.61	37.23
2031	NASDAQ	PLCE	Fri, Oct 14, 2005	37.00	37.65	36.27	37.23
2030	NASDAQ	PLCE	Thu, Oct 13, 2005	35.20	37.37	34.97	36.71
2029	NASDAQ	PLCE	Wed, Oct 12, 2005	36.68	36.71	34.93	35.41
2028	NASDAQ	PLCE	Tue, Oct 11, 2005	36.81	37.99	36.59	36.84
2027	NASDAQ	PLCE	Mon, Oct 10, 2005	37.58	37.99	36.57	36.72
2026	NASDAQ	PLCE	Fri, Oct 7, 2005	37.91	38.10	37.03	37.43
2025	NASDAQ	PLCE	Thu, Oct 6, 2005	35.76	39.58	35.76	37.87
2024	NASDAQ	PLCE	Wed, Oct 5, 2005	35.88	36.48	35.15	35.40
2023	NASDAQ	PLCE	Tue, Oct 4, 2005	36.86	37.31	35.89	35.90
2022	NASDAQ	PLCE	Mon, Oct 3, 2005	36.21	37.88	36.16	36.99
2021	NASDAQ	PLCE	Fri, Sep 30, 2005	35.35	36.16	35.21	35.59
2020	NASDAQ	PLCE	Thu, Sep 29, 2005	35.50	35.61	34.80	35.47
2019	NASDAQ	PLCE	Wed, Sep 28, 2005	36.60	36.61	34.72	35.56
2018	NASDAQ	PLCE	Tue, Sep 27, 2005	36.91	37.19	36.01	36.63
2017	NASDAQ	PLCE	Mon, Sep 26, 2005	37.20	38.86	36.65	37.01
2016	NASDAQ	PLCE	Fri, Sep 23, 2005	35.83	37.18	35.05	37.03
2015	NASDAQ	PLCE	Thu, Sep 22, 2005	34.22	36.00	33.22	35.76
2014	NASDAQ	PLCE	Wed, Sep 21, 2005	35.09	35.16	33.64	34.17
2013	NASDAQ	PLCE	Tue, Sep 20, 2005	37.96	37.99	34.80	35.43
2012	NASDAQ	PLCE	Mon, Sep 19, 2005	38.01	38.39	37.35	37.58
2011	NASDAQ	PLCE	Fri, Sep 16, 2005	37.75	38.34	37.75	38.13
2010	NASDAQ	PLCE	Thu, Sep 15, 2005	37.65	38.70	37.36	37.66
2009	NASDAQ	PLCE	Wed, Sep 14, 2005	37.64	38.10	37.08	37.25
2008	NASDAQ	PLCE	Tue, Sep 13, 2005	38.20	38.40	37.60	37.65
2007	NASDAQ	PLCE	Mon, Sep 12, 2005	38.97	39.19	37.75	38.43
2006	NASDAQ	PLCE	Fri, Sep 9, 2005	38.22	39.24	38.02	39.19
2005	NASDAQ	PLCE	Thu, Sep 8, 2005	38.90	39.19	37.89	38.21
2004	NASDAQ	PLCE	Wed, Sep 7, 2005	39.20	39.26	38.07	39.22
2003	NASDAQ	PLCE	Tue, Sep 6, 2005	38.75	39.59	38.46	39.26
2002	NASDAQ	PLCE	Fri, Sep 2, 2005	39.25	39.25	37.38	38.41
2001	NASDAQ	PLCE	Thu, Sep 1, 2005	41.89	41.89	38.76	39.02
2000	NASDAQ	PLCE	Wed, Aug 31, 2005	40.59	40.99	39.66	40.91
1999	NASDAQ	PLCE	Tue, Aug 30, 2005	40.95	40.95	38.75	40.49
1998	NASDAQ	PLCE	Mon, Aug 29, 2005	39.25	41.75	39.15	40.95
1997	NASDAQ	PLCE	Fri, Aug 26, 2005	39.67	40.40	39.15	39.50
1996	NASDAQ	PLCE	Thu, Aug 25, 2005	39.77	39.91	39.15	39.45
1995	NASDAQ	PLCE	Wed, Aug 24, 2005	39.45	40.77	39.23	39.40
1994	NASDAQ	PLCE	Tue, Aug 23, 2005	42.10	42.10	39.32	39.49
1993	NASDAQ	PLCE	Mon, Aug 22, 2005	43.21	43.30	41.01	41.94
1992	NASDAQ	PLCE	Fri, Aug 19, 2005	42.80	43.89	42.28	42.95
1991	NASDAQ	PLCE	Thu, Aug 18, 2005	43.42	44.00	41.52	42.04
1990	NASDAQ	PLCE	Wed, Aug 17, 2005	44.20	45.75	44.20	44.90
1989	NASDAQ	PLCE	Tue, Aug 16, 2005	46.00	46.00	44.02	44.33
1988	NASDAQ	PLCE	Mon, Aug 15, 2005	46.61	46.64	45.40	45.91
1987	NASDAQ	PLCE	Fri, Aug 12, 2005	46.54	47.48	46.11	46.72
1986	NASDAQ	PLCE	Thu, Aug 11, 2005	46.36	46.92	45.68	46.74
1985	NASDAQ	PLCE	Wed, Aug 10, 2005	45.94	47.83	45.75	46.35
1984	NASDAQ	PLCE	Tue, Aug 9, 2005	45.28	46.19	45.05	45.53
1983	NASDAQ	PLCE	Mon, Aug 8, 2005	46.10	46.95	45.29	45.52
1982	NASDAQ	PLCE	Fri, Aug 5, 2005	46.64	47.15	44.63	45.93
1981	NASDAQ	PLCE	Thu, Aug 4, 2005	46.80	49.46	46.18	46.55
1980	NASDAQ	PLCE	Wed, Aug 3, 2005	44.27	45.44	44.00	44.78
1979	NASDAQ	PLCE	Tue, Aug 2, 2005	44.20	44.78	44.01	44.18
1978	NASDAQ	PLCE	Mon, Aug 1, 2005	45.76	45.76	43.75	44.29
1977	NASDAQ	PLCE	Fri, Jul 29, 2005	46.78	47.01	45.52	45.70
1976	NASDAQ	PLCE	Thu, Jul 28, 2005	45.58	47.83	45.24	47.01
1975	NASDAQ	PLCE	Wed, Jul 27, 2005	46.20	46.20	44.80	45.21
1974	NASDAQ	PLCE	Tue, Jul 26, 2005	47.13	47.34	45.71	46.11
1973	NASDAQ	PLCE	Mon, Jul 25, 2005	46.41	47.90	46.41	46.61
1972	NASDAQ	PLCE	Fri, Jul 22, 2005	45.27	46.82	45.25	46.64
1971	NASDAQ	PLCE	Thu, Jul 21, 2005	46.95	46.95	45.29	45.32
1970	NASDAQ	PLCE	Wed, Jul 20, 2005	47.06	47.48	46.47	47.00
1969	NASDAQ	PLCE	Tue, Jul 19, 2005	46.95	47.35	46.39	47.19
1968	NASDAQ	PLCE	Mon, Jul 18, 2005	46.99	47.61	46.58	46.81
1967	NASDAQ	PLCE	Fri, Jul 15, 2005	45.65	47.53	45.65	47.25
1966	NASDAQ	PLCE	Thu, Jul 14, 2005	48.16	48.56	45.69	45.80
1965	NASDAQ	PLCE	Wed, Jul 13, 2005	48.71	48.88	47.75	47.85
1964	NASDAQ	PLCE	Tue, Jul 12, 2005	48.09	49.00	47.53	48.71
1963	NASDAQ	PLCE	Mon, Jul 11, 2005	46.76	48.14	46.38	48.14
1962	NASDAQ	PLCE	Fri, Jul 8, 2005	46.95	47.89	46.41	46.60
1961	NASDAQ	PLCE	Thu, Jul 7, 2005	47.20	48.79	46.36	47.23
1960	NASDAQ	PLCE	Wed, Jul 6, 2005	48.71	50.14	48.31	49.09
1959	NASDAQ	PLCE	Tue, Jul 5, 2005	46.98	49.92	46.98	48.67
1958	NASDAQ	PLCE	Fri, Jul 1, 2005	46.75	47.25	45.88	47.05
1957	NASDAQ	PLCE	Thu, Jun 30, 2005	47.37	47.51	46.54	46.67
1956	NASDAQ	PLCE	Wed, Jun 29, 2005	48.90	48.99	47.10	47.22
1955	NASDAQ	PLCE	Tue, Jun 28, 2005	49.30	49.45	48.40	48.60
1954	NASDAQ	PLCE	Mon, Jun 27, 2005	48.01	49.94	47.54	49.34
1953	NASDAQ	PLCE	Fri, Jun 24, 2005	49.15	49.90	47.59	48.05
1952	NASDAQ	PLCE	Thu, Jun 23, 2005	50.74	50.81	49.09	49.14
1951	NASDAQ	PLCE	Wed, Jun 22, 2005	51.28	51.85	50.71	50.82
1950	NASDAQ	PLCE	Tue, Jun 21, 2005	50.81	51.30	49.83	51.09
1949	NASDAQ	PLCE	Mon, Jun 20, 2005	51.32	51.49	50.12	50.72
1948	NASDAQ	PLCE	Fri, Jun 17, 2005	52.16	52.94	50.98	51.39
1947	NASDAQ	PLCE	Thu, Jun 16, 2005	51.90	52.21	51.33	51.90
1946	NASDAQ	PLCE	Wed, Jun 15, 2005	51.24	51.99	50.29	51.72
1945	NASDAQ	PLCE	Tue, Jun 14, 2005	50.49	51.51	50.41	51.24
1944	NASDAQ	PLCE	Mon, Jun 13, 2005	50.16	50.98	49.82	50.69
1943	NASDAQ	PLCE	Fri, Jun 10, 2005	49.66	50.84	49.11	50.21
1942	NASDAQ	PLCE	Thu, Jun 9, 2005	48.75	49.56	48.44	49.44
1941	NASDAQ	PLCE	Wed, Jun 8, 2005	50.00	50.00	48.30	48.68
1940	NASDAQ	PLCE	Tue, Jun 7, 2005	48.31	50.00	48.31	49.62
1939	NASDAQ	PLCE	Mon, Jun 6, 2005	47.34	48.95	46.80	48.19
1938	NASDAQ	PLCE	Fri, Jun 3, 2005	48.66	49.00	47.12	47.23
1937	NASDAQ	PLCE	Thu, Jun 2, 2005	46.85	49.48	46.50	49.01
1936	NASDAQ	PLCE	Wed, Jun 1, 2005	46.75	47.44	46.01	46.84
1935	NASDAQ	PLCE	Tue, May 31, 2005	47.35	47.46	46.16	46.71
1934	NASDAQ	PLCE	Fri, May 27, 2005	46.25	47.48	46.18	47.23
1933	NASDAQ	PLCE	Thu, May 26, 2005	47.33	47.33	45.86	46.55
1932	NASDAQ	PLCE	Wed, May 25, 2005	48.08	48.18	46.90	46.97
1931	NASDAQ	PLCE	Tue, May 24, 2005	47.30	48.75	47.00	48.39
1930	NASDAQ	PLCE	Mon, May 23, 2005	46.55	48.21	45.85	47.52
1929	NASDAQ	PLCE	Fri, May 20, 2005	46.21	47.57	45.50	46.79
1928	NASDAQ	PLCE	Thu, May 19, 2005	45.10	50.27	44.75	47.07
1927	NASDAQ	PLCE	Wed, May 18, 2005	47.15	47.15	46.25	46.67
1926	NASDAQ	PLCE	Tue, May 17, 2005	45.25	47.41	45.25	47.15
1925	NASDAQ	PLCE	Mon, May 16, 2005	44.50	45.68	44.20	45.68
1924	NASDAQ	PLCE	Fri, May 13, 2005	45.04	45.89	44.00	44.33
1923	NASDAQ	PLCE	Thu, May 12, 2005	45.95	46.51	44.95	45.13
1922	NASDAQ	PLCE	Wed, May 11, 2005	46.00	46.26	45.13	46.05
1921	NASDAQ	PLCE	Tue, May 10, 2005	46.20	46.49	45.58	45.76
1920	NASDAQ	PLCE	Mon, May 9, 2005	45.40	46.41	45.06	46.34
1919	NASDAQ	PLCE	Fri, May 6, 2005	44.48	45.86	44.48	45.40
1918	NASDAQ	PLCE	Thu, May 5, 2005	42.80	45.30	42.80	44.72
1917	NASDAQ	PLCE	Wed, May 4, 2005	39.92	42.15	39.80	41.95
1916	NASDAQ	PLCE	Tue, May 3, 2005	39.80	40.28	39.66	40.10
1915	NASDAQ	PLCE	Mon, May 2, 2005	37.14	39.80	37.14	39.74
1914	NASDAQ	PLCE	Fri, Apr 29, 2005	37.88	38.71	36.60	37.21
1913	NASDAQ	PLCE	Thu, Apr 28, 2005	39.75	39.87	37.46	37.88
1912	NASDAQ	PLCE	Wed, Apr 27, 2005	40.12	41.10	39.16	40.12
1911	NASDAQ	PLCE	Tue, Apr 26, 2005	40.59	41.23	40.13	40.43
1910	NASDAQ	PLCE	Mon, Apr 25, 2005	39.59	41.07	39.59	40.99
1909	NASDAQ	PLCE	Fri, Apr 22, 2005	41.19	41.37	39.71	39.79
1908	NASDAQ	PLCE	Thu, Apr 21, 2005	39.79	41.79	39.51	41.45
1907	NASDAQ	PLCE	Wed, Apr 20, 2005	41.49	41.72	38.96	39.05
1906	NASDAQ	PLCE	Tue, Apr 19, 2005	39.30	41.89	39.05	41.10
1905	NASDAQ	PLCE	Mon, Apr 18, 2005	39.42	40.13	38.10	39.08
1904	NASDAQ	PLCE	Fri, Apr 15, 2005	41.60	42.30	39.42	39.56
1903	NASDAQ	PLCE	Thu, Apr 14, 2005	42.19	42.60	41.45	41.84
1902	NASDAQ	PLCE	Wed, Apr 13, 2005	42.41	42.89	41.80	41.87
1901	NASDAQ	PLCE	Tue, Apr 12, 2005	42.43	43.40	41.70	42.21
1900	NASDAQ	PLCE	Mon, Apr 11, 2005	42.66	42.80	42.20	42.63
1899	NASDAQ	PLCE	Fri, Apr 8, 2005	42.09	43.00	42.01	42.32
1898	NASDAQ	PLCE	Thu, Apr 7, 2005	42.29	42.69	40.25	41.87
1897	NASDAQ	PLCE	Wed, Apr 6, 2005	46.81	46.91	44.70	44.72
1896	NASDAQ	PLCE	Tue, Apr 5, 2005	46.25	46.79	46.00	46.46
1895	NASDAQ	PLCE	Mon, Apr 4, 2005	46.70	46.80	45.67	46.28
1894	NASDAQ	PLCE	Fri, Apr 1, 2005	48.20	48.26	46.16	46.63
1893	NASDAQ	PLCE	Thu, Mar 31, 2005	48.58	48.58	47.24	47.75
1892	NASDAQ	PLCE	Wed, Mar 30, 2005	47.88	48.66	47.34	48.24
1891	NASDAQ	PLCE	Tue, Mar 29, 2005	47.58	49.15	47.35	47.88
1890	NASDAQ	PLCE	Mon, Mar 28, 2005	45.78	47.56	45.59	47.30
1889	NASDAQ	PLCE	Thu, Mar 24, 2005	45.70	45.90	45.19	45.59
1888	NASDAQ	PLCE	Wed, Mar 23, 2005	45.78	46.30	45.60	45.82
1887	NASDAQ	PLCE	Tue, Mar 22, 2005	45.34	46.77	45.31	46.05
1886	NASDAQ	PLCE	Mon, Mar 21, 2005	44.54	45.33	44.21	45.09
1885	NASDAQ	PLCE	Fri, Mar 18, 2005	46.59	46.61	44.58	44.70
1884	NASDAQ	PLCE	Thu, Mar 17, 2005	46.51	46.89	45.17	46.36
1883	NASDAQ	PLCE	Wed, Mar 16, 2005	45.64	47.21	45.25	46.58
1882	NASDAQ	PLCE	Tue, Mar 15, 2005	44.50	45.98	44.50	45.65
1881	NASDAQ	PLCE	Mon, Mar 14, 2005	43.54	44.15	43.42	43.92
1880	NASDAQ	PLCE	Fri, Mar 11, 2005	43.39	44.03	43.11	43.86
1879	NASDAQ	PLCE	Thu, Mar 10, 2005	43.52	44.25	41.38	43.40
1878	NASDAQ	PLCE	Wed, Mar 9, 2005	44.16	44.16	42.54	42.82
1877	NASDAQ	PLCE	Tue, Mar 8, 2005	44.41	44.46	43.41	44.02
1876	NASDAQ	PLCE	Mon, Mar 7, 2005	44.02	44.56	43.65	44.23
1875	NASDAQ	PLCE	Fri, Mar 4, 2005	43.41	44.25	43.24	43.90
1874	NASDAQ	PLCE	Thu, Mar 3, 2005	43.09	44.22	42.13	43.46
1873	NASDAQ	PLCE	Wed, Mar 2, 2005	41.25	42.10	40.85	42.05
1872	NASDAQ	PLCE	Tue, Mar 1, 2005	40.08	41.25	39.98	41.13
1871	NASDAQ	PLCE	Mon, Feb 28, 2005	39.56	40.40	39.26	39.99
1870	NASDAQ	PLCE	Fri, Feb 25, 2005	38.85	40.00	38.55	39.62
1869	NASDAQ	PLCE	Thu, Feb 24, 2005	37.25	39.00	36.87	38.83
1868	NASDAQ	PLCE	Wed, Feb 23, 2005	37.08	37.64	36.81	37.21
1867	NASDAQ	PLCE	Tue, Feb 22, 2005	38.10	38.18	36.66	37.01
1866	NASDAQ	PLCE	Fri, Feb 18, 2005	38.07	38.56	37.94	38.07
1865	NASDAQ	PLCE	Thu, Feb 17, 2005	38.64	38.69	38.00	38.09
1864	NASDAQ	PLCE	Wed, Feb 16, 2005	38.35	38.68	38.30	38.43
1863	NASDAQ	PLCE	Tue, Feb 15, 2005	38.01	38.55	37.68	38.26
1862	NASDAQ	PLCE	Mon, Feb 14, 2005	38.39	38.76	37.59	37.69
1861	NASDAQ	PLCE	Fri, Feb 11, 2005	38.09	38.77	37.97	38.39
1860	NASDAQ	PLCE	Thu, Feb 10, 2005	39.07	39.07	37.93	38.25
1859	NASDAQ	PLCE	Wed, Feb 9, 2005	39.14	39.37	38.73	38.99
1858	NASDAQ	PLCE	Tue, Feb 8, 2005	39.22	39.45	38.47	39.00
1857	NASDAQ	PLCE	Mon, Feb 7, 2005	39.14	39.83	38.64	38.88
1856	NASDAQ	PLCE	Fri, Feb 4, 2005	38.59	39.11	38.38	38.99
1855	NASDAQ	PLCE	Thu, Feb 3, 2005	39.08	39.63	38.28	38.60
1854	NASDAQ	PLCE	Wed, Feb 2, 2005	38.50	38.96	38.27	38.84
1853	NASDAQ	PLCE	Tue, Feb 1, 2005	38.00	38.42	37.48	38.30
1852	NASDAQ	PLCE	Mon, Jan 31, 2005	36.89	37.95	36.89	37.94
1851	NASDAQ	PLCE	Fri, Jan 28, 2005	37.15	37.51	36.46	37.00
1850	NASDAQ	PLCE	Thu, Jan 27, 2005	37.34	37.50	36.84	37.30
1849	NASDAQ	PLCE	Wed, Jan 26, 2005	36.84	37.35	36.59	37.32
1848	NASDAQ	PLCE	Tue, Jan 25, 2005	36.01	37.03	35.99	36.57
1847	NASDAQ	PLCE	Mon, Jan 24, 2005	36.50	36.90	35.58	36.04
1846	NASDAQ	PLCE	Fri, Jan 21, 2005	38.45	38.45	36.26	36.26
1845	NASDAQ	PLCE	Thu, Jan 20, 2005	38.03	38.95	38.03	38.15
1844	NASDAQ	PLCE	Wed, Jan 19, 2005	38.50	38.72	37.94	38.35
1843	NASDAQ	PLCE	Tue, Jan 18, 2005	38.05	38.67	37.80	38.56
1842	NASDAQ	PLCE	Fri, Jan 14, 2005	37.74	38.12	37.37	37.89
1841	NASDAQ	PLCE	Thu, Jan 13, 2005	37.20	38.10	36.82	37.36
1840	NASDAQ	PLCE	Wed, Jan 12, 2005	37.16	37.73	36.50	37.40
1839	NASDAQ	PLCE	Tue, Jan 11, 2005	37.53	37.95	37.01	37.23
1838	NASDAQ	PLCE	Mon, Jan 10, 2005	36.92	38.17	36.30	37.70
1837	NASDAQ	PLCE	Fri, Jan 7, 2005	36.98	38.30	36.80	37.14
1836	NASDAQ	PLCE	Thu, Jan 6, 2005	37.72	38.14	36.32	37.41
1835	NASDAQ	PLCE	Wed, Jan 5, 2005	34.80	36.33	34.71	35.82
1834	NASDAQ	PLCE	Tue, Jan 4, 2005	36.05	36.53	34.75	35.10
1833	NASDAQ	PLCE	Mon, Jan 3, 2005	37.10	37.65	35.87	36.08
1832	NASDAQ	PLCE	Fri, Dec 31, 2004	37.50	37.61	36.75	37.03
1831	NASDAQ	PLCE	Thu, Dec 30, 2004	36.52	37.49	36.52	37.21
1830	NASDAQ	PLCE	Wed, Dec 29, 2004	36.18	37.47	36.16	36.80
1829	NASDAQ	PLCE	Tue, Dec 28, 2004	35.12	36.65	35.12	36.58
1828	NASDAQ	PLCE	Mon, Dec 27, 2004	35.89	36.13	35.13	35.23
1827	NASDAQ	PLCE	Thu, Dec 23, 2004	36.25	36.61	35.76	36.14
1826	NASDAQ	PLCE	Wed, Dec 22, 2004	35.25	36.36	34.67	35.99
1825	NASDAQ	PLCE	Tue, Dec 21, 2004	32.77	35.23	32.76	34.58
1824	NASDAQ	PLCE	Mon, Dec 20, 2004	32.21	33.17	31.86	32.94
1823	NASDAQ	PLCE	Fri, Dec 17, 2004	32.88	33.13	31.80	32.25
1822	NASDAQ	PLCE	Thu, Dec 16, 2004	33.25	33.33	32.53	32.84
1821	NASDAQ	PLCE	Wed, Dec 15, 2004	32.60	33.18	32.57	33.15
1820	NASDAQ	PLCE	Tue, Dec 14, 2004	31.98	32.92	31.76	32.77
1819	NASDAQ	PLCE	Mon, Dec 13, 2004	31.51	32.16	31.11	31.95
1818	NASDAQ	PLCE	Fri, Dec 10, 2004	31.55	31.71	31.11	31.55
1817	NASDAQ	PLCE	Thu, Dec 9, 2004	32.00	32.01	31.17	31.78
1816	NASDAQ	PLCE	Wed, Dec 8, 2004	31.80	32.40	31.80	32.15
1815	NASDAQ	PLCE	Tue, Dec 7, 2004	32.51	32.56	31.67	31.81
1814	NASDAQ	PLCE	Mon, Dec 6, 2004	32.47	32.81	32.09	32.64
1813	NASDAQ	PLCE	Fri, Dec 3, 2004	32.89	33.62	32.13	32.45
1812	NASDAQ	PLCE	Thu, Dec 2, 2004	31.61	33.69	30.92	33.24
1811	NASDAQ	PLCE	Wed, Dec 1, 2004	31.85	32.00	31.35	31.48
1810	NASDAQ	PLCE	Tue, Nov 30, 2004	31.50	31.67	30.95	31.66
1809	NASDAQ	PLCE	Mon, Nov 29, 2004	31.52	31.94	30.63	31.34
1808	NASDAQ	PLCE	Fri, Nov 26, 2004	31.72	32.02	31.28	31.55
1807	NASDAQ	PLCE	Wed, Nov 24, 2004	31.49	31.61	31.13	31.57
1806	NASDAQ	PLCE	Tue, Nov 23, 2004	31.73	31.75	31.22	31.50
1805	NASDAQ	PLCE	Mon, Nov 22, 2004	30.97	31.74	30.37	31.54
1804	NASDAQ	PLCE	Fri, Nov 19, 2004	30.62	31.23	29.90	31.05
1803	NASDAQ	PLCE	Thu, Nov 18, 2004	32.37	32.59	31.75	31.90
1802	NASDAQ	PLCE	Wed, Nov 17, 2004	32.45	33.63	31.93	32.18
1801	NASDAQ	PLCE	Tue, Nov 16, 2004	33.33	33.53	31.84	32.19
1800	NASDAQ	PLCE	Mon, Nov 15, 2004	32.98	33.90	32.80	33.53
1799	NASDAQ	PLCE	Fri, Nov 12, 2004	32.22	33.59	32.17	33.24
1798	NASDAQ	PLCE	Thu, Nov 11, 2004	32.81	32.82	31.48	32.15
1797	NASDAQ	PLCE	Wed, Nov 10, 2004	32.36	33.07	32.05	32.85
1796	NASDAQ	PLCE	Tue, Nov 9, 2004	31.84	32.56	31.84	32.24
1795	NASDAQ	PLCE	Mon, Nov 8, 2004	31.81	32.36	31.63	32.33
1794	NASDAQ	PLCE	Fri, Nov 5, 2004	32.35	32.69	31.12	31.97
1793	NASDAQ	PLCE	Thu, Nov 4, 2004	32.48	32.75	31.83	32.07
1792	NASDAQ	PLCE	Wed, Nov 3, 2004	31.50	31.90	30.50	31.37
1791	NASDAQ	PLCE	Tue, Nov 2, 2004	31.10	31.38	30.81	30.96
1790	NASDAQ	PLCE	Mon, Nov 1, 2004	31.00	31.36	30.36	31.00
1789	NASDAQ	PLCE	Fri, Oct 29, 2004	30.75	31.10	30.42	30.87
1788	NASDAQ	PLCE	Thu, Oct 28, 2004	30.70	30.75	29.83	30.63
1787	NASDAQ	PLCE	Wed, Oct 27, 2004	29.67	30.87	29.57	30.70
1786	NASDAQ	PLCE	Tue, Oct 26, 2004	29.10	30.14	28.96	29.69
1785	NASDAQ	PLCE	Mon, Oct 25, 2004	28.20	29.33	28.00	28.77
1784	NASDAQ	PLCE	Fri, Oct 22, 2004	29.11	29.11	28.11	28.31
1783	NASDAQ	PLCE	Thu, Oct 21, 2004	29.10	29.86	28.47	28.85
1782	NASDAQ	PLCE	Wed, Oct 20, 2004	26.04	30.25	25.38	29.63
1781	NASDAQ	PLCE	Tue, Oct 19, 2004	24.27	25.20	24.27	24.96
1780	NASDAQ	PLCE	Mon, Oct 18, 2004	23.67	24.45	23.59	24.39
1779	NASDAQ	PLCE	Fri, Oct 15, 2004	24.21	24.22	23.63	23.78
1778	NASDAQ	PLCE	Thu, Oct 14, 2004	24.70	24.73	23.96	23.99
1777	NASDAQ	PLCE	Wed, Oct 13, 2004	24.10	24.66	24.02	24.57
1776	NASDAQ	PLCE	Tue, Oct 12, 2004	24.04	24.25	23.62	23.87
1775	NASDAQ	PLCE	Mon, Oct 11, 2004	24.05	24.30	23.67	24.18
1774	NASDAQ	PLCE	Fri, Oct 8, 2004	23.83	24.43	23.65	23.93
1773	NASDAQ	PLCE	Thu, Oct 7, 2004	24.28	25.45	23.19	23.95
1772	NASDAQ	PLCE	Wed, Oct 6, 2004	23.64	23.87	23.25	23.74
1771	NASDAQ	PLCE	Tue, Oct 5, 2004	24.29	24.30	23.51	23.69
1770	NASDAQ	PLCE	Mon, Oct 4, 2004	23.80	24.78	23.74	24.15
1769	NASDAQ	PLCE	Fri, Oct 1, 2004	24.00	24.00	23.56	23.72
1768	NASDAQ	PLCE	Thu, Sep 30, 2004	23.75	23.99	23.46	23.91
1767	NASDAQ	PLCE	Wed, Sep 29, 2004	23.10	24.12	23.10	24.02
1766	NASDAQ	PLCE	Tue, Sep 28, 2004	22.73	23.34	22.02	23.09
1765	NASDAQ	PLCE	Mon, Sep 27, 2004	22.20	22.72	22.00	22.65
1764	NASDAQ	PLCE	Fri, Sep 24, 2004	22.39	22.39	22.00	22.26
1763	NASDAQ	PLCE	Thu, Sep 23, 2004	22.25	22.50	22.22	22.29
1762	NASDAQ	PLCE	Wed, Sep 22, 2004	23.08	23.17	22.27	22.31
1761	NASDAQ	PLCE	Tue, Sep 21, 2004	22.85	23.11	22.56	22.81
1760	NASDAQ	PLCE	Mon, Sep 20, 2004	23.15	23.39	22.63	22.87
1759	NASDAQ	PLCE	Fri, Sep 17, 2004	23.68	24.15	23.00	23.07
1758	NASDAQ	PLCE	Thu, Sep 16, 2004	23.46	23.79	23.22	23.57
1757	NASDAQ	PLCE	Wed, Sep 15, 2004	23.80	23.92	22.69	23.30
1756	NASDAQ	PLCE	Tue, Sep 14, 2004	23.95	24.40	23.50	23.73
1755	NASDAQ	PLCE	Mon, Sep 13, 2004	23.74	24.00	23.66	23.94
1754	NASDAQ	PLCE	Fri, Sep 10, 2004	22.66	23.73	22.54	23.65
1753	NASDAQ	PLCE	Thu, Sep 9, 2004	23.20	23.31	22.10	22.62
1752	NASDAQ	PLCE	Wed, Sep 8, 2004	23.27	23.84	23.06	23.06
1751	NASDAQ	PLCE	Tue, Sep 7, 2004	23.16	23.93	23.05	23.35
1750	NASDAQ	PLCE	Fri, Sep 3, 2004	21.57	23.21	21.44	23.13
1749	NASDAQ	PLCE	Thu, Sep 2, 2004	21.05	22.39	21.00	21.68
1748	NASDAQ	PLCE	Wed, Sep 1, 2004	19.70	20.42	18.93	19.00
1747	NASDAQ	PLCE	Tue, Aug 31, 2004	19.63	19.98	19.32	19.61
1746	NASDAQ	PLCE	Mon, Aug 30, 2004	20.47	20.47	19.45	19.64
1745	NASDAQ	PLCE	Fri, Aug 27, 2004	20.51	20.85	20.25	20.52
1744	NASDAQ	PLCE	Thu, Aug 26, 2004	19.70	20.64	19.64	20.49
1743	NASDAQ	PLCE	Wed, Aug 25, 2004	19.49	19.77	19.30	19.77
1742	NASDAQ	PLCE	Tue, Aug 24, 2004	19.68	19.94	19.40	19.52
1741	NASDAQ	PLCE	Mon, Aug 23, 2004	20.00	20.00	19.32	19.50
1740	NASDAQ	PLCE	Fri, Aug 20, 2004	19.95	20.00	19.61	19.94
1739	NASDAQ	PLCE	Thu, Aug 19, 2004	19.70	20.02	19.08	19.95
1738	NASDAQ	PLCE	Wed, Aug 18, 2004	19.12	19.72	18.85	19.65
1737	NASDAQ	PLCE	Tue, Aug 17, 2004	18.79	19.52	18.79	19.24
1736	NASDAQ	PLCE	Mon, Aug 16, 2004	18.24	18.74	17.99	18.63
1735	NASDAQ	PLCE	Fri, Aug 13, 2004	18.32	18.89	18.00	18.03
1734	NASDAQ	PLCE	Thu, Aug 12, 2004	17.83	18.60	17.29	18.20
1733	NASDAQ	PLCE	Wed, Aug 11, 2004	17.53	18.21	17.02	18.16
1732	NASDAQ	PLCE	Tue, Aug 10, 2004	17.75	17.91	17.09	17.62
1731	NASDAQ	PLCE	Mon, Aug 9, 2004	17.32	17.94	16.94	17.29
1730	NASDAQ	PLCE	Fri, Aug 6, 2004	17.52	18.30	16.77	17.34
1729	NASDAQ	PLCE	Thu, Aug 5, 2004	19.95	20.38	17.50	17.60
1728	NASDAQ	PLCE	Wed, Aug 4, 2004	19.90	20.36	19.27	19.87
1727	NASDAQ	PLCE	Tue, Aug 3, 2004	20.87	20.89	19.83	19.90
1726	NASDAQ	PLCE	Mon, Aug 2, 2004	20.34	21.52	19.94	20.63
1725	NASDAQ	PLCE	Fri, Jul 30, 2004	19.69	20.72	19.54	20.50
1724	NASDAQ	PLCE	Thu, Jul 29, 2004	18.98	19.91	18.95	19.63
1723	NASDAQ	PLCE	Wed, Jul 28, 2004	19.12	19.15	18.28	18.84
1722	NASDAQ	PLCE	Tue, Jul 27, 2004	18.35	19.37	18.25	19.18
1721	NASDAQ	PLCE	Mon, Jul 26, 2004	18.65	18.65	18.06	18.39
1720	NASDAQ	PLCE	Fri, Jul 23, 2004	18.75	18.81	18.28	18.53
1719	NASDAQ	PLCE	Thu, Jul 22, 2004	18.53	18.95	18.10	18.69
1718	NASDAQ	PLCE	Wed, Jul 21, 2004	18.70	18.89	18.31	18.34
1717	NASDAQ	PLCE	Tue, Jul 20, 2004	18.04	18.84	17.77	18.66
1716	NASDAQ	PLCE	Mon, Jul 19, 2004	18.16	18.17	17.70	17.76
1715	NASDAQ	PLCE	Fri, Jul 16, 2004	19.12	19.12	17.63	18.09
1714	NASDAQ	PLCE	Thu, Jul 15, 2004	19.05	19.24	18.82	19.01
1713	NASDAQ	PLCE	Wed, Jul 14, 2004	19.09	19.36	18.92	18.98
1712	NASDAQ	PLCE	Tue, Jul 13, 2004	19.27	19.50	19.03	19.29
1711	NASDAQ	PLCE	Mon, Jul 12, 2004	19.19	19.53	19.01	19.16
1710	NASDAQ	PLCE	Fri, Jul 9, 2004	19.30	19.68	18.95	19.17
1709	NASDAQ	PLCE	Thu, Jul 8, 2004	21.04	21.25	18.90	19.30
1708	NASDAQ	PLCE	Wed, Jul 7, 2004	22.68	23.18	22.64	22.95
1707	NASDAQ	PLCE	Tue, Jul 6, 2004	22.97	23.07	22.52	22.87
1706	NASDAQ	PLCE	Fri, Jul 2, 2004	23.34	23.39	22.75	23.05
1705	NASDAQ	PLCE	Thu, Jul 1, 2004	23.41	23.65	22.82	23.44
1704	NASDAQ	PLCE	Wed, Jun 30, 2004	23.49	23.78	23.20	23.52
1703	NASDAQ	PLCE	Tue, Jun 29, 2004	23.74	23.85	23.16	23.69
1702	NASDAQ	PLCE	Mon, Jun 28, 2004	23.60	23.95	23.26	23.86
1701	NASDAQ	PLCE	Fri, Jun 25, 2004	23.40	23.63	23.15	23.44
1700	NASDAQ	PLCE	Thu, Jun 24, 2004	22.95	23.58	22.82	23.46
1699	NASDAQ	PLCE	Wed, Jun 23, 2004	23.09	23.15	22.72	23.11
1698	NASDAQ	PLCE	Tue, Jun 22, 2004	23.15	23.15	22.79	22.92
1697	NASDAQ	PLCE	Mon, Jun 21, 2004	23.05	23.38	22.94	23.09
1696	NASDAQ	PLCE	Fri, Jun 18, 2004	22.56	23.57	22.42	23.05
1695	NASDAQ	PLCE	Thu, Jun 17, 2004	22.79	23.03	22.48	22.67
1694	NASDAQ	PLCE	Wed, Jun 16, 2004	23.27	23.39	22.59	22.72
1693	NASDAQ	PLCE	Tue, Jun 15, 2004	22.78	23.54	22.77	23.31
1692	NASDAQ	PLCE	Mon, Jun 14, 2004	23.03	23.37	22.77	22.84
1691	NASDAQ	PLCE	Thu, Jun 10, 2004	24.00	24.00	23.27	23.29
1690	NASDAQ	PLCE	Wed, Jun 9, 2004	23.64	23.73	23.43	23.43
1689	NASDAQ	PLCE	Tue, Jun 8, 2004	23.62	23.78	23.25	23.58
1688	NASDAQ	PLCE	Mon, Jun 7, 2004	23.20	24.04	23.20	23.72
1687	NASDAQ	PLCE	Fri, Jun 4, 2004	24.18	24.24	23.06	23.34
1686	NASDAQ	PLCE	Thu, Jun 3, 2004	24.18	25.09	23.53	24.43
1685	NASDAQ	PLCE	Wed, Jun 2, 2004	23.77	24.16	23.45	24.10
1684	NASDAQ	PLCE	Tue, Jun 1, 2004	24.22	24.30	23.37	23.81
1683	NASDAQ	PLCE	Fri, May 28, 2004	23.83	23.91	23.05	23.68
1682	NASDAQ	PLCE	Thu, May 27, 2004	23.87	24.22	23.61	23.66
1681	NASDAQ	PLCE	Wed, May 26, 2004	24.01	24.07	23.57	24.00
1680	NASDAQ	PLCE	Tue, May 25, 2004	23.91	24.15	23.66	23.97
1679	NASDAQ	PLCE	Mon, May 24, 2004	23.95	24.55	23.78	23.87
1678	NASDAQ	PLCE	Fri, May 21, 2004	23.00	24.09	22.99	24.06
1677	NASDAQ	PLCE	Thu, May 20, 2004	22.81	23.15	22.20	22.80
1676	NASDAQ	PLCE	Wed, May 19, 2004	22.65	23.33	22.65	22.72
1675	NASDAQ	PLCE	Tue, May 18, 2004	22.33	22.86	22.16	22.52
1674	NASDAQ	PLCE	Mon, May 17, 2004	22.09	22.39	21.53	22.10
1673	NASDAQ	PLCE	Fri, May 14, 2004	22.34	22.60	21.75	22.31
1672	NASDAQ	PLCE	Thu, May 13, 2004	23.02	23.03	21.55	22.24
1671	NASDAQ	PLCE	Wed, May 12, 2004	23.42	24.14	22.51	24.11
1670	NASDAQ	PLCE	Tue, May 11, 2004	23.18	23.95	22.90	23.60
1669	NASDAQ	PLCE	Mon, May 10, 2004	22.40	23.19	21.75	23.14
1668	NASDAQ	PLCE	Fri, May 7, 2004	24.34	24.50	22.44	22.56
1667	NASDAQ	PLCE	Thu, May 6, 2004	26.05	26.07	23.30	23.70
1666	NASDAQ	PLCE	Wed, May 5, 2004	26.44	26.99	26.38	26.79
1665	NASDAQ	PLCE	Tue, May 4, 2004	26.65	27.00	25.95	26.52
1664	NASDAQ	PLCE	Mon, May 3, 2004	26.28	27.12	26.20	26.58
1663	NASDAQ	PLCE	Fri, Apr 30, 2004	25.98	27.11	25.65	26.36
1662	NASDAQ	PLCE	Thu, Apr 29, 2004	26.74	26.85	25.59	25.98
1661	NASDAQ	PLCE	Wed, Apr 28, 2004	27.32	27.35	26.38	26.86
1660	NASDAQ	PLCE	Tue, Apr 27, 2004	28.08	28.20	27.12	27.46
1659	NASDAQ	PLCE	Mon, Apr 26, 2004	28.74	29.00	27.89	28.10
1658	NASDAQ	PLCE	Fri, Apr 23, 2004	28.52	29.04	28.43	28.95
1657	NASDAQ	PLCE	Thu, Apr 22, 2004	28.27	28.80	28.20	28.47
1656	NASDAQ	PLCE	Wed, Apr 21, 2004	27.52	28.58	27.52	28.19
1655	NASDAQ	PLCE	Tue, Apr 20, 2004	27.74	28.20	27.43	27.45
1654	NASDAQ	PLCE	Mon, Apr 19, 2004	27.75	27.87	27.29	27.65
1653	NASDAQ	PLCE	Fri, Apr 16, 2004	27.88	28.45	27.57	27.79
1652	NASDAQ	PLCE	Thu, Apr 15, 2004	27.71	28.25	27.60	27.90
1651	NASDAQ	PLCE	Wed, Apr 14, 2004	27.83	28.34	27.07	27.71
1650	NASDAQ	PLCE	Tue, Apr 13, 2004	28.76	29.46	28.05	28.11
1649	NASDAQ	PLCE	Mon, Apr 12, 2004	29.15	29.75	28.45	28.78
1648	NASDAQ	PLCE	Thu, Apr 8, 2004	30.85	31.25	29.10	29.19
1647	NASDAQ	PLCE	Wed, Apr 7, 2004	30.70	30.71	29.99	30.69
1646	NASDAQ	PLCE	Tue, Apr 6, 2004	31.05	31.05	30.34	30.60
1645	NASDAQ	PLCE	Mon, Apr 5, 2004	31.08	31.35	30.69	31.23
1644	NASDAQ	PLCE	Fri, Apr 2, 2004	31.24	31.55	30.20	31.05
1643	NASDAQ	PLCE	Thu, Apr 1, 2004	31.05	31.22	30.40	30.88
1642	NASDAQ	PLCE	Wed, Mar 31, 2004	30.66	31.21	30.57	30.97
1641	NASDAQ	PLCE	Tue, Mar 30, 2004	30.42	30.82	30.20	30.63
1640	NASDAQ	PLCE	Mon, Mar 29, 2004	30.72	31.05	30.10	30.36
1639	NASDAQ	PLCE	Fri, Mar 26, 2004	31.13	31.13	29.90	30.17
1638	NASDAQ	PLCE	Thu, Mar 25, 2004	31.69	32.85	29.75	31.09
1637	NASDAQ	PLCE	Wed, Mar 24, 2004	32.26	32.26	31.24	31.52
1636	NASDAQ	PLCE	Tue, Mar 23, 2004	30.70	32.38	30.40	31.95
1635	NASDAQ	PLCE	Mon, Mar 22, 2004	30.01	30.32	29.47	30.08
1634	NASDAQ	PLCE	Fri, Mar 19, 2004	30.36	30.63	29.78	30.23
1633	NASDAQ	PLCE	Thu, Mar 18, 2004	29.77	30.31	29.54	29.99
1632	NASDAQ	PLCE	Wed, Mar 17, 2004	29.28	30.00	28.94	29.64
1631	NASDAQ	PLCE	Tue, Mar 16, 2004	28.71	30.13	28.71	29.17
1630	NASDAQ	PLCE	Mon, Mar 15, 2004	29.91	29.91	28.75	29.20
1629	NASDAQ	PLCE	Fri, Mar 12, 2004	29.28	30.05	28.95	29.90
1628	NASDAQ	PLCE	Thu, Mar 11, 2004	29.69	29.75	28.66	28.75
1627	NASDAQ	PLCE	Wed, Mar 10, 2004	30.90	30.95	29.33	29.61
1626	NASDAQ	PLCE	Tue, Mar 9, 2004	30.99	31.10	30.50	30.86
1625	NASDAQ	PLCE	Mon, Mar 8, 2004	31.02	31.30	30.77	31.03
1624	NASDAQ	PLCE	Fri, Mar 5, 2004	30.98	31.06	30.50	30.85
1623	NASDAQ	PLCE	Thu, Mar 4, 2004	31.00	31.32	30.50	31.20
1622	NASDAQ	PLCE	Wed, Mar 3, 2004	30.54	31.00	30.46	30.99
1621	NASDAQ	PLCE	Tue, Mar 2, 2004	31.25	31.50	30.56	30.61
1620	NASDAQ	PLCE	Mon, Mar 1, 2004	30.43	31.50	30.43	31.50
1619	NASDAQ	PLCE	Fri, Feb 27, 2004	30.68	31.39	30.47	30.55
1618	NASDAQ	PLCE	Thu, Feb 26, 2004	30.80	31.89	29.55	30.32
1617	NASDAQ	PLCE	Wed, Feb 25, 2004	28.27	29.97	28.27	29.97
1616	NASDAQ	PLCE	Tue, Feb 24, 2004	27.90	28.52	27.25	28.35
1615	NASDAQ	PLCE	Mon, Feb 23, 2004	28.08	28.20	27.57	27.78
1614	NASDAQ	PLCE	Fri, Feb 20, 2004	28.40	28.45	27.96	28.09
1613	NASDAQ	PLCE	Thu, Feb 19, 2004	29.30	30.00	28.43	28.44
1612	NASDAQ	PLCE	Wed, Feb 18, 2004	28.76	29.50	28.75	29.16
1611	NASDAQ	PLCE	Tue, Feb 17, 2004	28.77	29.22	28.49	28.94
1610	NASDAQ	PLCE	Fri, Feb 13, 2004	29.07	29.38	28.50	28.77
1609	NASDAQ	PLCE	Thu, Feb 12, 2004	28.66	29.32	28.50	29.13
1608	NASDAQ	PLCE	Wed, Feb 11, 2004	28.22	29.00	28.00	28.60
1607	NASDAQ	PLCE	Tue, Feb 10, 2004	28.10	28.25	27.62	28.25
1606	NASDAQ	PLCE	Mon, Feb 9, 2004	27.80	28.32	27.79	28.05
1605	NASDAQ	PLCE	Fri, Feb 6, 2004	27.61	28.50	27.58	28.02
1604	NASDAQ	PLCE	Thu, Feb 5, 2004	27.91	28.75	27.30	27.47
1603	NASDAQ	PLCE	Wed, Feb 4, 2004	27.66	28.00	26.92	27.20
1602	NASDAQ	PLCE	Tue, Feb 3, 2004	27.90	28.44	27.55	27.71
1601	NASDAQ	PLCE	Mon, Feb 2, 2004	28.40	28.85	27.25	28.13
1600	NASDAQ	PLCE	Fri, Jan 30, 2004	26.47	27.40	26.12	26.89
1599	NASDAQ	PLCE	Thu, Jan 29, 2004	26.51	26.90	25.86	26.55
1598	NASDAQ	PLCE	Wed, Jan 28, 2004	28.00	28.20	26.47	26.64
1597	NASDAQ	PLCE	Tue, Jan 27, 2004	28.32	28.45	27.42	27.48
1596	NASDAQ	PLCE	Mon, Jan 26, 2004	27.50	28.50	27.50	28.39
1595	NASDAQ	PLCE	Fri, Jan 23, 2004	28.00	28.15	27.10	27.70
1594	NASDAQ	PLCE	Thu, Jan 22, 2004	27.99	28.14	27.16	28.03
1593	NASDAQ	PLCE	Wed, Jan 21, 2004	27.14	28.14	27.01	27.71
1592	NASDAQ	PLCE	Tue, Jan 20, 2004	25.88	27.22	25.58	27.12
1591	NASDAQ	PLCE	Fri, Jan 16, 2004	24.77	26.30	24.77	25.78
1590	NASDAQ	PLCE	Thu, Jan 15, 2004	24.90	25.65	24.62	24.88
1589	NASDAQ	PLCE	Wed, Jan 14, 2004	24.66	25.00	24.27	24.97
1588	NASDAQ	PLCE	Tue, Jan 13, 2004	25.93	26.05	24.25	24.68
1587	NASDAQ	PLCE	Mon, Jan 12, 2004	26.34	27.37	25.76	26.01
1586	NASDAQ	PLCE	Fri, Jan 9, 2004	26.99	26.99	25.72	26.34
1585	NASDAQ	PLCE	Thu, Jan 8, 2004	27.09	27.90	25.87	27.04
1584	NASDAQ	PLCE	Wed, Jan 7, 2004	27.45	29.18	27.43	28.48
1583	NASDAQ	PLCE	Tue, Jan 6, 2004	27.40	27.99	27.40	27.58
1582	NASDAQ	PLCE	Mon, Jan 5, 2004	27.10	27.55	26.77	27.29
1581	NASDAQ	PLCE	Fri, Jan 2, 2004	26.83	27.18	26.65	26.90
1580	NASDAQ	PLCE	Wed, Dec 31, 2003	27.66	27.80	26.62	26.73
1579	NASDAQ	PLCE	Tue, Dec 30, 2003	27.20	27.86	26.96	27.54
1578	NASDAQ	PLCE	Mon, Dec 29, 2003	27.25	27.36	26.67	27.25
1577	NASDAQ	PLCE	Fri, Dec 26, 2003	27.35	27.52	26.87	27.06
1576	NASDAQ	PLCE	Wed, Dec 24, 2003	27.03	27.54	26.83	27.28
1575	NASDAQ	PLCE	Tue, Dec 23, 2003	26.08	27.05	26.05	27.03
1574	NASDAQ	PLCE	Mon, Dec 22, 2003	25.44	26.06	25.29	25.95
1573	NASDAQ	PLCE	Fri, Dec 19, 2003	25.52	26.06	25.05	26.06
1572	NASDAQ	PLCE	Thu, Dec 18, 2003	25.58	25.93	25.31	25.65
1571	NASDAQ	PLCE	Wed, Dec 17, 2003	24.59	25.58	24.19	25.31
1570	NASDAQ	PLCE	Tue, Dec 16, 2003	24.09	24.80	23.39	24.61
1569	NASDAQ	PLCE	Mon, Dec 15, 2003	25.35	25.75	24.17	24.36
1568	NASDAQ	PLCE	Fri, Dec 12, 2003	25.20	25.24	24.68	25.01
1567	NASDAQ	PLCE	Thu, Dec 11, 2003	24.91	25.50	24.68	25.25
1566	NASDAQ	PLCE	Wed, Dec 10, 2003	25.27	25.75	24.25	24.84
1565	NASDAQ	PLCE	Tue, Dec 9, 2003	25.63	25.68	24.92	25.05
1564	NASDAQ	PLCE	Mon, Dec 8, 2003	25.15	26.19	24.83	25.59
1563	NASDAQ	PLCE	Fri, Dec 5, 2003	25.70	26.05	25.20	25.54
1562	NASDAQ	PLCE	Thu, Dec 4, 2003	27.94	27.99	23.75	26.17
1561	NASDAQ	PLCE	Wed, Dec 3, 2003	27.09	27.44	26.75	26.79
1560	NASDAQ	PLCE	Tue, Dec 2, 2003	27.60	27.85	26.94	27.00
1559	NASDAQ	PLCE	Mon, Dec 1, 2003	28.75	28.99	27.60	27.65
1558	NASDAQ	PLCE	Fri, Nov 28, 2003	28.44	28.67	28.24	28.67
1557	NASDAQ	PLCE	Wed, Nov 26, 2003	28.90	28.90	27.74	28.32
1556	NASDAQ	PLCE	Tue, Nov 25, 2003	28.99	29.01	28.50	28.83
1555	NASDAQ	PLCE	Mon, Nov 24, 2003	28.10	29.00	28.04	28.54
1554	NASDAQ	PLCE	Fri, Nov 21, 2003	28.32	28.32	27.58	28.00
1553	NASDAQ	PLCE	Thu, Nov 20, 2003	28.28	28.61	27.81	28.10
1552	NASDAQ	PLCE	Wed, Nov 19, 2003	28.64	28.74	28.19	28.38
1551	NASDAQ	PLCE	Tue, Nov 18, 2003	29.25	29.65	28.35	28.51
1550	NASDAQ	PLCE	Mon, Nov 17, 2003	28.97	29.37	28.59	29.29
1549	NASDAQ	PLCE	Fri, Nov 14, 2003	30.74	31.38	29.67	29.81
1548	NASDAQ	PLCE	Thu, Nov 13, 2003	29.56	31.21	28.34	30.75
1547	NASDAQ	PLCE	Wed, Nov 12, 2003	29.91	30.81	29.91	30.19
1546	NASDAQ	PLCE	Tue, Nov 11, 2003	29.96	30.27	29.68	29.95
1545	NASDAQ	PLCE	Mon, Nov 10, 2003	30.92	31.07	29.68	30.03
1544	NASDAQ	PLCE	Fri, Nov 7, 2003	30.67	31.21	30.26	31.04
1543	NASDAQ	PLCE	Thu, Nov 6, 2003	31.06	31.14	28.86	30.56
1542	NASDAQ	PLCE	Wed, Nov 5, 2003	31.59	31.67	30.71	31.45
1541	NASDAQ	PLCE	Tue, Nov 4, 2003	30.75	31.67	30.60	31.64
1540	NASDAQ	PLCE	Mon, Nov 3, 2003	30.37	31.30	30.11	30.75
1539	NASDAQ	PLCE	Fri, Oct 31, 2003	29.80	30.50	29.80	30.10
1538	NASDAQ	PLCE	Thu, Oct 30, 2003	30.40	30.76	29.39	29.83
1537	NASDAQ	PLCE	Wed, Oct 29, 2003	30.00	30.26	29.39	30.11
1536	NASDAQ	PLCE	Tue, Oct 28, 2003	30.00	30.47	29.61	30.29
1535	NASDAQ	PLCE	Mon, Oct 27, 2003	28.43	29.80	28.31	29.73
1534	NASDAQ	PLCE	Fri, Oct 24, 2003	26.97	28.10	26.90	28.07
1533	NASDAQ	PLCE	Thu, Oct 23, 2003	27.17	27.28	26.36	27.20
1532	NASDAQ	PLCE	Wed, Oct 22, 2003	27.85	28.10	26.96	27.38
1531	NASDAQ	PLCE	Tue, Oct 21, 2003	26.93	28.33	26.91	27.83
1530	NASDAQ	PLCE	Mon, Oct 20, 2003	26.92	27.22	26.50	26.95
1529	NASDAQ	PLCE	Fri, Oct 17, 2003	27.93	28.17	27.60	27.67
1528	NASDAQ	PLCE	Thu, Oct 16, 2003	27.77	28.38	27.33	28.00
1527	NASDAQ	PLCE	Wed, Oct 15, 2003	28.89	29.01	28.04	28.35
1526	NASDAQ	PLCE	Tue, Oct 14, 2003	26.91	28.94	26.91	28.85
1525	NASDAQ	PLCE	Mon, Oct 13, 2003	25.45	27.25	25.17	27.16
1524	NASDAQ	PLCE	Fri, Oct 10, 2003	24.06	25.40	23.75	25.20
1523	NASDAQ	PLCE	Thu, Oct 9, 2003	23.50	24.60	23.30	23.86
1522	NASDAQ	PLCE	Wed, Oct 8, 2003	19.51	19.70	19.02	19.19
1521	NASDAQ	PLCE	Tue, Oct 7, 2003	18.47	19.50	18.42	19.50
1520	NASDAQ	PLCE	Mon, Oct 6, 2003	17.79	18.95	17.79	18.34
1519	NASDAQ	PLCE	Fri, Oct 3, 2003	18.25	18.48	17.84	18.10
1518	NASDAQ	PLCE	Thu, Oct 2, 2003	18.30	18.60	17.75	18.06
1517	NASDAQ	PLCE	Wed, Oct 1, 2003	17.19	18.35	17.19	18.00
1516	NASDAQ	PLCE	Tue, Sep 30, 2003	17.68	17.74	17.10	17.25
1515	NASDAQ	PLCE	Mon, Sep 29, 2003	18.20	18.20	17.50	17.72
1514	NASDAQ	PLCE	Fri, Sep 26, 2003	18.51	18.60	18.06	18.17
1513	NASDAQ	PLCE	Thu, Sep 25, 2003	18.97	19.11	18.50	18.51
1512	NASDAQ	PLCE	Wed, Sep 24, 2003	19.65	19.65	18.91	19.00
1511	NASDAQ	PLCE	Tue, Sep 23, 2003	19.30	19.90	19.07	19.50
1510	NASDAQ	PLCE	Mon, Sep 22, 2003	19.91	19.98	19.30	19.37
1509	NASDAQ	PLCE	Fri, Sep 19, 2003	20.10	20.55	19.95	19.96
1508	NASDAQ	PLCE	Thu, Sep 18, 2003	20.30	20.37	19.85	20.25
1507	NASDAQ	PLCE	Wed, Sep 17, 2003	20.15	20.57	19.99	20.32
1506	NASDAQ	PLCE	Tue, Sep 16, 2003	20.07	20.42	19.84	20.25
1505	NASDAQ	PLCE	Mon, Sep 15, 2003	20.25	20.64	19.89	20.15
1504	NASDAQ	PLCE	Fri, Sep 12, 2003	20.35	20.35	19.88	20.19
1503	NASDAQ	PLCE	Thu, Sep 11, 2003	19.91	20.35	19.91	20.35
1502	NASDAQ	PLCE	Wed, Sep 10, 2003	20.19	20.19	19.90	19.94
1501	NASDAQ	PLCE	Tue, Sep 9, 2003	20.00	20.50	20.00	20.18
1500	NASDAQ	PLCE	Mon, Sep 8, 2003	20.11	20.12	19.84	20.05
1499	NASDAQ	PLCE	Fri, Sep 5, 2003	20.23	20.70	20.00	20.16
1498	NASDAQ	PLCE	Thu, Sep 4, 2003	20.50	20.50	19.78	20.30
1497	NASDAQ	PLCE	Wed, Sep 3, 2003	20.91	21.27	20.76	20.88
1496	NASDAQ	PLCE	Tue, Sep 2, 2003	20.76	21.03	19.85	20.84
1495	NASDAQ	PLCE	Fri, Aug 29, 2003	18.84	21.24	18.82	20.76
1494	NASDAQ	PLCE	Thu, Aug 28, 2003	18.24	18.94	18.20	18.90
1493	NASDAQ	PLCE	Wed, Aug 27, 2003	18.15	18.40	18.00	18.25
1492	NASDAQ	PLCE	Tue, Aug 26, 2003	17.72	18.46	17.41	18.23
1491	NASDAQ	PLCE	Mon, Aug 25, 2003	17.71	17.96	17.50	17.77
1490	NASDAQ	PLCE	Fri, Aug 22, 2003	17.81	18.06	17.40	17.75
1489	NASDAQ	PLCE	Thu, Aug 21, 2003	18.25	18.50	17.80	17.91
1488	NASDAQ	PLCE	Wed, Aug 20, 2003	18.09	18.35	17.90	18.14
1487	NASDAQ	PLCE	Tue, Aug 19, 2003	18.27	18.31	17.96	18.20
1486	NASDAQ	PLCE	Mon, Aug 18, 2003	17.84	18.36	17.47	18.13
1485	NASDAQ	PLCE	Fri, Aug 15, 2003	17.60	17.95	17.01	17.48
1484	NASDAQ	PLCE	Thu, Aug 14, 2003	19.60	19.97	17.50	17.55
1483	NASDAQ	PLCE	Wed, Aug 13, 2003	19.00	20.52	18.99	20.31
1482	NASDAQ	PLCE	Tue, Aug 12, 2003	19.23	19.25	19.00	19.09
1481	NASDAQ	PLCE	Mon, Aug 11, 2003	19.10	19.35	19.00	19.21
1480	NASDAQ	PLCE	Fri, Aug 8, 2003	19.04	19.36	19.00	19.13
1479	NASDAQ	PLCE	Thu, Aug 7, 2003	20.00	20.45	18.00	19.15
1478	NASDAQ	PLCE	Wed, Aug 6, 2003	20.65	20.65	20.00	20.20
1477	NASDAQ	PLCE	Tue, Aug 5, 2003	21.36	21.36	20.59	20.62
1476	NASDAQ	PLCE	Mon, Aug 4, 2003	21.34	21.54	21.08	21.38
1475	NASDAQ	PLCE	Fri, Aug 1, 2003	21.39	21.72	21.28	21.28
1474	NASDAQ	PLCE	Thu, Jul 31, 2003	21.00	21.55	20.85	21.28
1473	NASDAQ	PLCE	Wed, Jul 30, 2003	20.56	21.00	20.56	20.95
1472	NASDAQ	PLCE	Tue, Jul 29, 2003	20.80	20.91	20.47	20.62
1471	NASDAQ	PLCE	Mon, Jul 28, 2003	19.96	20.85	19.89	20.64
1470	NASDAQ	PLCE	Fri, Jul 25, 2003	20.02	20.13	19.75	19.90
1469	NASDAQ	PLCE	Thu, Jul 24, 2003	20.18	20.50	20.00	20.09
1468	NASDAQ	PLCE	Wed, Jul 23, 2003	19.94	20.24	19.72	20.14
1467	NASDAQ	PLCE	Tue, Jul 22, 2003	20.00	20.54	19.85	19.96
1466	NASDAQ	PLCE	Mon, Jul 21, 2003	20.35	20.41	19.95	20.04
1465	NASDAQ	PLCE	Fri, Jul 18, 2003	20.31	20.68	19.84	20.34
1464	NASDAQ	PLCE	Thu, Jul 17, 2003	21.41	21.50	20.20	20.28
1463	NASDAQ	PLCE	Wed, Jul 16, 2003	21.59	21.85	21.03	21.57
1462	NASDAQ	PLCE	Tue, Jul 15, 2003	21.68	22.16	21.38	21.57
1461	NASDAQ	PLCE	Mon, Jul 14, 2003	21.36	21.89	21.36	21.70
1460	NASDAQ	PLCE	Fri, Jul 11, 2003	20.45	21.55	20.40	21.35
1459	NASDAQ	PLCE	Thu, Jul 10, 2003	21.94	21.95	20.19	20.41
1458	NASDAQ	PLCE	Wed, Jul 9, 2003	22.32	22.59	21.70	21.82
1457	NASDAQ	PLCE	Tue, Jul 8, 2003	22.15	22.51	21.53	22.36
1456	NASDAQ	PLCE	Mon, Jul 7, 2003	20.18	20.96	20.18	20.74
1455	NASDAQ	PLCE	Thu, Jul 3, 2003	20.36	20.47	20.07	20.26
1454	NASDAQ	PLCE	Wed, Jul 2, 2003	19.53	20.55	19.53	20.52
1453	NASDAQ	PLCE	Tue, Jul 1, 2003	19.90	19.90	19.22	19.65
1452	NASDAQ	PLCE	Mon, Jun 30, 2003	20.11	20.61	19.72	20.12
1451	NASDAQ	PLCE	Fri, Jun 27, 2003	19.55	20.48	19.45	20.15
1450	NASDAQ	PLCE	Thu, Jun 26, 2003	17.36	19.67	17.35	19.31
1449	NASDAQ	PLCE	Wed, Jun 25, 2003	16.96	17.44	16.91	17.34
1448	NASDAQ	PLCE	Tue, Jun 24, 2003	17.40	17.46	16.72	17.02
1447	NASDAQ	PLCE	Mon, Jun 23, 2003	17.90	17.95	17.37	17.40
1446	NASDAQ	PLCE	Fri, Jun 20, 2003	18.35	18.35	17.87	17.87
1445	NASDAQ	PLCE	Thu, Jun 19, 2003	18.25	19.00	18.21	18.30
1444	NASDAQ	PLCE	Wed, Jun 18, 2003	18.21	18.49	17.93	18.28
1443	NASDAQ	PLCE	Tue, Jun 17, 2003	18.46	18.46	17.73	18.32
1442	NASDAQ	PLCE	Mon, Jun 16, 2003	17.97	18.45	17.90	18.44
1441	NASDAQ	PLCE	Fri, Jun 13, 2003	17.40	17.88	17.40	17.80
1440	NASDAQ	PLCE	Thu, Jun 12, 2003	16.70	17.56	16.69	17.38
1439	NASDAQ	PLCE	Wed, Jun 11, 2003	16.98	17.00	16.66	16.70
1438	NASDAQ	PLCE	Tue, Jun 10, 2003	16.73	17.30	16.60	16.93
1437	NASDAQ	PLCE	Mon, Jun 9, 2003	17.55	17.70	16.65	16.73
1436	NASDAQ	PLCE	Fri, Jun 6, 2003	19.09	19.45	17.46	17.63
1435	NASDAQ	PLCE	Thu, Jun 5, 2003	16.51	19.35	16.48	19.17
1434	NASDAQ	PLCE	Wed, Jun 4, 2003	15.53	16.35	15.53	16.05
1433	NASDAQ	PLCE	Tue, Jun 3, 2003	15.73	15.74	15.35	15.58
1432	NASDAQ	PLCE	Mon, Jun 2, 2003	15.25	16.14	15.24	15.73
1431	NASDAQ	PLCE	Fri, May 30, 2003	15.00	15.39	14.96	15.21
1430	NASDAQ	PLCE	Thu, May 29, 2003	14.68	14.97	14.65	14.96
1429	NASDAQ	PLCE	Wed, May 28, 2003	13.90	14.65	13.83	14.54
1428	NASDAQ	PLCE	Tue, May 27, 2003	13.90	14.09	13.70	13.93
1427	NASDAQ	PLCE	Fri, May 23, 2003	13.99	14.00	13.46	13.88
1426	NASDAQ	PLCE	Thu, May 22, 2003	13.80	13.99	13.50	13.99
1425	NASDAQ	PLCE	Wed, May 21, 2003	13.50	13.92	13.50	13.81
1424	NASDAQ	PLCE	Tue, May 20, 2003	12.62	13.57	12.61	13.56
1423	NASDAQ	PLCE	Mon, May 19, 2003	13.23	13.25	12.51	12.70
1422	NASDAQ	PLCE	Fri, May 16, 2003	13.28	13.55	12.92	13.28
1421	NASDAQ	PLCE	Thu, May 15, 2003	13.85	14.05	12.57	13.45
1420	NASDAQ	PLCE	Wed, May 14, 2003	14.65	14.98	14.14	14.26
1419	NASDAQ	PLCE	Tue, May 13, 2003	15.11	15.17	14.61	14.77
1418	NASDAQ	PLCE	Mon, May 12, 2003	14.70	15.35	14.70	15.07
1417	NASDAQ	PLCE	Fri, May 9, 2003	14.78	14.96	14.55	14.96
1416	NASDAQ	PLCE	Thu, May 8, 2003	14.34	15.25	14.23	14.90
1415	NASDAQ	PLCE	Wed, May 7, 2003	14.46	14.82	14.20	14.41
1414	NASDAQ	PLCE	Tue, May 6, 2003	14.54	14.64	14.38	14.47
1413	NASDAQ	PLCE	Mon, May 5, 2003	15.29	15.30	14.50	14.50
1412	NASDAQ	PLCE	Fri, May 2, 2003	14.87	15.78	14.86	15.23
1411	NASDAQ	PLCE	Thu, May 1, 2003	15.15	15.15	14.55	14.88
1410	NASDAQ	PLCE	Wed, Apr 30, 2003	15.15	15.29	14.82	15.23
1409	NASDAQ	PLCE	Tue, Apr 29, 2003	15.37	15.45	15.00	15.22
1408	NASDAQ	PLCE	Mon, Apr 28, 2003	15.00	15.54	14.75	15.31
1407	NASDAQ	PLCE	Fri, Apr 25, 2003	15.32	15.32	15.00	15.07
1406	NASDAQ	PLCE	Thu, Apr 24, 2003	15.20	15.60	14.80	15.35
1405	NASDAQ	PLCE	Wed, Apr 23, 2003	14.59	16.16	14.29	15.20
1404	NASDAQ	PLCE	Tue, Apr 22, 2003	14.30	14.70	13.90	14.69
1403	NASDAQ	PLCE	Mon, Apr 21, 2003	14.35	14.51	13.87	14.30
1402	NASDAQ	PLCE	Thu, Apr 17, 2003	14.35	14.63	13.99	14.36
1401	NASDAQ	PLCE	Wed, Apr 16, 2003	14.71	15.00	14.09	14.16
1400	NASDAQ	PLCE	Tue, Apr 15, 2003	13.35	14.56	13.10	14.44
1399	NASDAQ	PLCE	Mon, Apr 14, 2003	13.32	13.41	12.95	13.25
1398	NASDAQ	PLCE	Fri, Apr 11, 2003	13.64	13.77	13.10	13.34
1397	NASDAQ	PLCE	Thu, Apr 10, 2003	11.75	13.31	11.75	12.94
1396	NASDAQ	PLCE	Wed, Apr 9, 2003	11.04	11.05	10.63	10.75
1395	NASDAQ	PLCE	Tue, Apr 8, 2003	11.20	11.78	10.91	10.97
1394	NASDAQ	PLCE	Mon, Apr 7, 2003	11.88	12.09	11.06	11.15
1393	NASDAQ	PLCE	Fri, Apr 4, 2003	10.30	11.79	10.29	11.51
1392	NASDAQ	PLCE	Thu, Apr 3, 2003	9.99	10.22	9.88	10.20
1391	NASDAQ	PLCE	Wed, Apr 2, 2003	9.47	9.98	9.37	9.91
1390	NASDAQ	PLCE	Tue, Apr 1, 2003	9.21	9.55	9.05	9.32
1389	NASDAQ	PLCE	Mon, Mar 31, 2003	9.26	9.59	9.10	9.21
1388	NASDAQ	PLCE	Fri, Mar 28, 2003	9.31	9.48	9.22	9.37
1387	NASDAQ	PLCE	Thu, Mar 27, 2003	9.12	9.40	9.10	9.39
1386	NASDAQ	PLCE	Wed, Mar 26, 2003	8.92	9.24	8.92	9.12
1385	NASDAQ	PLCE	Tue, Mar 25, 2003	9.00	9.05	8.93	9.00
1384	NASDAQ	PLCE	Mon, Mar 24, 2003	9.15	9.27	8.98	9.01
1383	NASDAQ	PLCE	Fri, Mar 21, 2003	9.27	9.31	8.95	9.25
1382	NASDAQ	PLCE	Thu, Mar 20, 2003	9.02	9.16	8.80	9.06
1381	NASDAQ	PLCE	Wed, Mar 19, 2003	9.25	9.25	8.88	9.09
1380	NASDAQ	PLCE	Tue, Mar 18, 2003	9.01	9.25	9.01	9.25
1379	NASDAQ	PLCE	Mon, Mar 17, 2003	8.46	9.39	8.33	9.32
1378	NASDAQ	PLCE	Fri, Mar 14, 2003	8.25	8.90	8.25	8.50
1377	NASDAQ	PLCE	Thu, Mar 13, 2003	8.25	8.41	7.87	8.20
1376	NASDAQ	PLCE	Wed, Mar 12, 2003	8.60	8.60	7.98	8.16
1375	NASDAQ	PLCE	Tue, Mar 11, 2003	8.86	8.99	8.45	8.60
1374	NASDAQ	PLCE	Mon, Mar 10, 2003	9.22	9.22	8.51	8.84
1373	NASDAQ	PLCE	Fri, Mar 7, 2003	8.80	9.25	8.69	9.03
1372	NASDAQ	PLCE	Thu, Mar 6, 2003	8.00	9.01	7.99	8.86
1371	NASDAQ	PLCE	Wed, Mar 5, 2003	8.30	8.63	8.03	8.53
1370	NASDAQ	PLCE	Tue, Mar 4, 2003	8.76	8.82	8.20	8.33
1369	NASDAQ	PLCE	Mon, Mar 3, 2003	9.51	9.52	8.75	8.82
1368	NASDAQ	PLCE	Fri, Feb 28, 2003	10.00	10.00	9.25	9.47
1367	NASDAQ	PLCE	Thu, Feb 27, 2003	9.55	10.05	9.48	10.05
1366	NASDAQ	PLCE	Wed, Feb 26, 2003	9.51	9.64	9.34	9.51
1365	NASDAQ	PLCE	Tue, Feb 25, 2003	9.71	9.71	9.46	9.62
1364	NASDAQ	PLCE	Mon, Feb 24, 2003	10.05	10.05	9.58	9.66
1363	NASDAQ	PLCE	Fri, Feb 21, 2003	10.10	10.24	9.72	10.03
1362	NASDAQ	PLCE	Thu, Feb 20, 2003	10.59	10.59	9.96	10.04
1361	NASDAQ	PLCE	Wed, Feb 19, 2003	10.77	10.77	10.23	10.50
1360	NASDAQ	PLCE	Tue, Feb 18, 2003	10.67	11.25	10.67	10.81
1359	NASDAQ	PLCE	Fri, Feb 14, 2003	10.49	10.95	10.40	10.86
1358	NASDAQ	PLCE	Thu, Feb 13, 2003	10.50	10.50	10.29	10.40
1357	NASDAQ	PLCE	Wed, Feb 12, 2003	10.45	10.67	10.27	10.42
1356	NASDAQ	PLCE	Tue, Feb 11, 2003	10.40	10.63	10.33	10.40
1355	NASDAQ	PLCE	Mon, Feb 10, 2003	10.60	10.69	10.33	10.38
1354	NASDAQ	PLCE	Fri, Feb 7, 2003	10.75	10.77	10.51	10.60
1353	NASDAQ	PLCE	Thu, Feb 6, 2003	11.20	11.42	10.74	10.74
1352	NASDAQ	PLCE	Wed, Feb 5, 2003	11.20	11.57	11.20	11.35
1351	NASDAQ	PLCE	Tue, Feb 4, 2003	11.52	11.60	11.15	11.16
1350	NASDAQ	PLCE	Mon, Feb 3, 2003	10.80	11.70	10.76	11.50
1349	NASDAQ	PLCE	Fri, Jan 31, 2003	10.32	11.07	10.31	10.66
1348	NASDAQ	PLCE	Thu, Jan 30, 2003	10.57	10.80	10.18	10.35
1347	NASDAQ	PLCE	Wed, Jan 29, 2003	10.25	10.64	10.10	10.64
1346	NASDAQ	PLCE	Tue, Jan 28, 2003	10.31	10.53	10.03	10.27
1345	NASDAQ	PLCE	Mon, Jan 27, 2003	9.99	10.50	9.96	10.30
1344	NASDAQ	PLCE	Fri, Jan 24, 2003	10.98	10.98	10.50	10.60
1343	NASDAQ	PLCE	Thu, Jan 23, 2003	10.91	11.20	10.90	11.08
1342	NASDAQ	PLCE	Wed, Jan 22, 2003	10.88	11.38	10.83	10.90
1341	NASDAQ	PLCE	Tue, Jan 21, 2003	11.25	11.36	10.90	10.90
1340	NASDAQ	PLCE	Fri, Jan 17, 2003	11.65	11.67	11.20	11.30
1339	NASDAQ	PLCE	Thu, Jan 16, 2003	11.60	11.85	11.47	11.70
1338	NASDAQ	PLCE	Wed, Jan 15, 2003	11.50	11.70	11.20	11.48
1337	NASDAQ	PLCE	Tue, Jan 14, 2003	11.20	11.66	11.10	11.47
1336	NASDAQ	PLCE	Mon, Jan 13, 2003	11.30	11.62	11.13	11.34
1335	NASDAQ	PLCE	Fri, Jan 10, 2003	10.78	12.06	10.78	11.23
1334	NASDAQ	PLCE	Thu, Jan 9, 2003	10.60	11.40	10.60	11.04
1333	NASDAQ	PLCE	Wed, Jan 8, 2003	10.90	10.96	10.35	10.69
1332	NASDAQ	PLCE	Tue, Jan 7, 2003	11.20	11.50	10.82	10.90
1331	NASDAQ	PLCE	Mon, Jan 6, 2003	11.87	12.25	11.12	11.33
1330	NASDAQ	PLCE	Fri, Jan 3, 2003	11.84	12.22	11.30	11.94
1329	NASDAQ	PLCE	Thu, Jan 2, 2003	10.60	12.90	10.58	12.07
1328	NASDAQ	PLCE	Tue, Dec 31, 2002	11.62	11.71	10.12	10.64
1327	NASDAQ	PLCE	Mon, Dec 30, 2002	10.85	11.67	10.07	11.54
1326	NASDAQ	PLCE	Fri, Dec 27, 2002	10.89	10.93	10.45	10.92
1325	NASDAQ	PLCE	Thu, Dec 26, 2002	10.25	10.92	10.16	10.84
1324	NASDAQ	PLCE	Tue, Dec 24, 2002	10.07	10.55	9.90	10.33
1323	NASDAQ	PLCE	Mon, Dec 23, 2002	10.71	10.88	10.06	10.08
1322	NASDAQ	PLCE	Fri, Dec 20, 2002	10.64	11.10	10.14	10.68
1321	NASDAQ	PLCE	Thu, Dec 19, 2002	10.59	10.88	10.15	10.55
1320	NASDAQ	PLCE	Wed, Dec 18, 2002	10.99	11.14	10.29	10.48
1319	NASDAQ	PLCE	Tue, Dec 17, 2002	11.50	11.50	10.94	11.12
1318	NASDAQ	PLCE	Mon, Dec 16, 2002	10.94	11.70	10.82	11.50
1317	NASDAQ	PLCE	Fri, Dec 13, 2002	11.45	11.52	10.93	10.94
1316	NASDAQ	PLCE	Thu, Dec 12, 2002	11.71	11.94	11.39	11.55
1315	NASDAQ	PLCE	Wed, Dec 11, 2002	11.36	12.08	11.36	11.67
1314	NASDAQ	PLCE	Tue, Dec 10, 2002	11.06	11.75	10.95	11.68
1313	NASDAQ	PLCE	Mon, Dec 9, 2002	10.81	11.11	10.71	11.01
1312	NASDAQ	PLCE	Fri, Dec 6, 2002	10.83	11.05	9.90	11.03
1311	NASDAQ	PLCE	Thu, Dec 5, 2002	11.75	11.76	11.02	11.09
1310	NASDAQ	PLCE	Wed, Dec 4, 2002	11.60	12.16	11.38	12.00
1309	NASDAQ	PLCE	Tue, Dec 3, 2002	12.56	12.60	11.58	12.00
1308	NASDAQ	PLCE	Mon, Dec 2, 2002	12.61	12.94	12.05	12.80
1307	NASDAQ	PLCE	Fri, Nov 29, 2002	12.66	12.78	12.18	12.52
1306	NASDAQ	PLCE	Wed, Nov 27, 2002	12.42	12.79	12.32	12.70
1305	NASDAQ	PLCE	Tue, Nov 26, 2002	12.88	13.30	12.40	12.44
1304	NASDAQ	PLCE	Mon, Nov 25, 2002	12.68	13.21	12.64	12.99
1303	NASDAQ	PLCE	Fri, Nov 22, 2002	12.87	13.04	12.51	13.03
1302	NASDAQ	PLCE	Thu, Nov 21, 2002	12.48	13.23	12.48	13.01
1301	NASDAQ	PLCE	Wed, Nov 20, 2002	12.42	13.10	12.35	12.54
1300	NASDAQ	PLCE	Tue, Nov 19, 2002	12.75	12.93	12.19	12.45
1299	NASDAQ	PLCE	Mon, Nov 18, 2002	13.93	13.93	12.80	13.00
1298	NASDAQ	PLCE	Fri, Nov 15, 2002	12.00	14.11	11.59	13.67
1297	NASDAQ	PLCE	Thu, Nov 14, 2002	10.28	12.20	10.23	12.08
1296	NASDAQ	PLCE	Wed, Nov 13, 2002	9.61	10.30	9.51	9.66
1295	NASDAQ	PLCE	Tue, Nov 12, 2002	9.70	9.97	9.30	9.68
1294	NASDAQ	PLCE	Mon, Nov 11, 2002	9.20	9.40	8.86	9.35
1293	NASDAQ	PLCE	Fri, Nov 8, 2002	9.39	9.53	9.17	9.17
1292	NASDAQ	PLCE	Thu, Nov 7, 2002	9.64	9.65	9.10	9.33
1291	NASDAQ	PLCE	Wed, Nov 6, 2002	9.15	9.35	8.95	9.29
1290	NASDAQ	PLCE	Tue, Nov 5, 2002	8.97	9.07	8.79	8.96
1289	NASDAQ	PLCE	Mon, Nov 4, 2002	8.96	9.08	8.75	8.90
1288	NASDAQ	PLCE	Fri, Nov 1, 2002	8.85	8.93	8.62	8.90
1287	NASDAQ	PLCE	Thu, Oct 31, 2002	8.53	8.95	8.53	8.80
1286	NASDAQ	PLCE	Wed, Oct 30, 2002	8.95	9.00	8.10	8.50
1285	NASDAQ	PLCE	Tue, Oct 29, 2002	9.09	9.09	8.58	8.95
1284	NASDAQ	PLCE	Mon, Oct 28, 2002	9.23	9.49	8.91	9.16
1283	NASDAQ	PLCE	Fri, Oct 25, 2002	8.70	9.00	8.69	9.00
1282	NASDAQ	PLCE	Thu, Oct 24, 2002	8.99	9.28	8.65	8.72
1281	NASDAQ	PLCE	Wed, Oct 23, 2002	8.65	8.95	8.64	8.94
1280	NASDAQ	PLCE	Tue, Oct 22, 2002	8.70	8.90	8.45	8.76
1279	NASDAQ	PLCE	Mon, Oct 21, 2002	8.49	8.75	8.04	8.72
1278	NASDAQ	PLCE	Fri, Oct 18, 2002	8.25	8.57	7.91	8.50
1277	NASDAQ	PLCE	Thu, Oct 17, 2002	8.26	8.84	8.25	8.29
1276	NASDAQ	PLCE	Wed, Oct 16, 2002	9.20	9.20	7.93	8.00
1275	NASDAQ	PLCE	Tue, Oct 15, 2002	8.25	9.43	8.24	9.05
1274	NASDAQ	PLCE	Mon, Oct 14, 2002	7.80	8.25	7.80	7.95
1273	NASDAQ	PLCE	Fri, Oct 11, 2002	7.64	8.30	7.64	7.98
1272	NASDAQ	PLCE	Thu, Oct 10, 2002	7.60	8.02	6.90	7.64
1271	NASDAQ	PLCE	Wed, Oct 9, 2002	7.79	7.90	7.48	7.60
1270	NASDAQ	PLCE	Tue, Oct 8, 2002	8.05	8.17	7.52	7.90
1269	NASDAQ	PLCE	Mon, Oct 7, 2002	8.15	8.16	7.51	7.90
1268	NASDAQ	PLCE	Fri, Oct 4, 2002	8.70	9.01	7.93	8.20
1267	NASDAQ	PLCE	Thu, Oct 3, 2002	8.56	8.89	8.40	8.61
1266	NASDAQ	PLCE	Wed, Oct 2, 2002	9.66	9.70	8.61	8.92
1265	NASDAQ	PLCE	Tue, Oct 1, 2002	9.90	9.95	9.56	9.70
1264	NASDAQ	PLCE	Mon, Sep 30, 2002	10.73	10.74	10.00	10.10
1263	NASDAQ	PLCE	Fri, Sep 27, 2002	10.36	13.10	10.36	11.15
1262	NASDAQ	PLCE	Thu, Sep 26, 2002	16.68	16.68	15.70	16.14
1261	NASDAQ	PLCE	Wed, Sep 25, 2002	16.00	16.58	15.88	16.33
1260	NASDAQ	PLCE	Tue, Sep 24, 2002	16.00	16.43	15.74	15.96
1259	NASDAQ	PLCE	Mon, Sep 23, 2002	17.34	17.47	16.08	16.50
1258	NASDAQ	PLCE	Fri, Sep 20, 2002	18.18	18.80	17.41	17.49
1257	NASDAQ	PLCE	Thu, Sep 19, 2002	17.90	18.09	17.71	17.85
1256	NASDAQ	PLCE	Wed, Sep 18, 2002	18.27	18.46	17.91	18.03
1255	NASDAQ	PLCE	Tue, Sep 17, 2002	19.04	19.23	18.05	18.43
1254	NASDAQ	PLCE	Mon, Sep 16, 2002	18.80	19.05	18.80	18.89
1253	NASDAQ	PLCE	Fri, Sep 13, 2002	18.72	19.21	18.45	18.87
1252	NASDAQ	PLCE	Thu, Sep 12, 2002	19.41	19.41	18.80	18.80
1251	NASDAQ	PLCE	Wed, Sep 11, 2002	19.70	20.25	19.46	19.46
1250	NASDAQ	PLCE	Tue, Sep 10, 2002	20.04	20.14	19.40	19.70
1249	NASDAQ	PLCE	Mon, Sep 9, 2002	19.10	19.91	19.05	19.46
1248	NASDAQ	PLCE	Fri, Sep 6, 2002	18.63	19.50	18.62	19.35
1247	NASDAQ	PLCE	Thu, Sep 5, 2002	18.87	19.00	18.34	18.43
1246	NASDAQ	PLCE	Wed, Sep 4, 2002	18.45	19.00	17.35	18.99
1245	NASDAQ	PLCE	Tue, Sep 3, 2002	18.50	18.85	17.40	18.60
1244	NASDAQ	PLCE	Fri, Aug 30, 2002	19.30	19.50	18.40	18.52
1243	NASDAQ	PLCE	Thu, Aug 29, 2002	18.55	19.00	18.18	18.95
1242	NASDAQ	PLCE	Wed, Aug 28, 2002	19.06	19.11	18.55	18.55
1241	NASDAQ	PLCE	Tue, Aug 27, 2002	19.60	20.50	19.15	19.15
1240	NASDAQ	PLCE	Mon, Aug 26, 2002	19.72	20.33	19.12	20.31
1239	NASDAQ	PLCE	Fri, Aug 23, 2002	20.48	20.65	19.49	19.56
1238	NASDAQ	PLCE	Thu, Aug 22, 2002	20.27	20.84	20.27	20.50
1237	NASDAQ	PLCE	Wed, Aug 21, 2002	20.05	20.50	19.82	20.38
1236	NASDAQ	PLCE	Tue, Aug 20, 2002	20.72	20.72	20.10	20.31
1235	NASDAQ	PLCE	Mon, Aug 19, 2002	20.50	20.77	20.06	20.69
1234	NASDAQ	PLCE	Fri, Aug 16, 2002	19.84	20.36	19.81	20.11
1233	NASDAQ	PLCE	Thu, Aug 15, 2002	19.55	20.99	19.55	20.60
1232	NASDAQ	PLCE	Wed, Aug 14, 2002	20.35	20.35	19.40	19.55
1231	NASDAQ	PLCE	Tue, Aug 13, 2002	19.26	20.88	19.25	20.30
1230	NASDAQ	PLCE	Mon, Aug 12, 2002	18.84	19.48	18.46	19.25
1229	NASDAQ	PLCE	Fri, Aug 9, 2002	18.63	19.00	18.05	19.00
1228	NASDAQ	PLCE	Thu, Aug 8, 2002	18.78	19.00	17.90	18.61
1227	NASDAQ	PLCE	Wed, Aug 7, 2002	18.23	19.00	17.87	18.78
1226	NASDAQ	PLCE	Tue, Aug 6, 2002	19.01	19.15	18.00	18.21
1225	NASDAQ	PLCE	Mon, Aug 5, 2002	18.01	18.50	17.85	18.22
1224	NASDAQ	PLCE	Fri, Aug 2, 2002	17.83	18.44	17.82	17.91
1223	NASDAQ	PLCE	Thu, Aug 1, 2002	18.24	18.90	18.11	18.27
1222	NASDAQ	PLCE	Wed, Jul 31, 2002	18.80	19.45	17.90	18.96
1221	NASDAQ	PLCE	Tue, Jul 30, 2002	24.32	24.33	21.19	22.30
1220	NASDAQ	PLCE	Mon, Jul 29, 2002	23.90	24.74	23.64	24.44
1219	NASDAQ	PLCE	Fri, Jul 26, 2002	23.80	24.25	23.65	23.90
1218	NASDAQ	PLCE	Thu, Jul 25, 2002	23.73	24.10	22.81	23.73
1217	NASDAQ	PLCE	Wed, Jul 24, 2002	20.96	24.15	20.50	23.92
1216	NASDAQ	PLCE	Tue, Jul 23, 2002	22.58	22.75	21.60	21.80
1215	NASDAQ	PLCE	Mon, Jul 22, 2002	21.95	22.32	21.06	22.10
1214	NASDAQ	PLCE	Fri, Jul 19, 2002	22.08	22.40	21.55	22.08
1213	NASDAQ	PLCE	Thu, Jul 18, 2002	22.10	23.00	21.85	22.08
1212	NASDAQ	PLCE	Wed, Jul 17, 2002	22.07	23.55	21.50	22.13
1211	NASDAQ	PLCE	Tue, Jul 16, 2002	23.39	23.40	21.72	21.81
1210	NASDAQ	PLCE	Mon, Jul 15, 2002	24.90	25.25	23.00	23.50
1209	NASDAQ	PLCE	Fri, Jul 12, 2002	24.21	25.21	24.00	25.11
1208	NASDAQ	PLCE	Thu, Jul 11, 2002	24.70	24.98	23.27	24.50
1207	NASDAQ	PLCE	Wed, Jul 10, 2002	26.65	27.00	24.58	24.62
1206	NASDAQ	PLCE	Tue, Jul 9, 2002	25.89	27.19	25.89	26.74
1205	NASDAQ	PLCE	Mon, Jul 8, 2002	26.05	26.39	25.29	25.93
1204	NASDAQ	PLCE	Fri, Jul 5, 2002	24.45	25.49	24.40	25.19
1203	NASDAQ	PLCE	Wed, Jul 3, 2002	24.95	25.40	23.84	24.21
1202	NASDAQ	PLCE	Tue, Jul 2, 2002	25.61	25.61	24.51	24.75
1201	NASDAQ	PLCE	Mon, Jul 1, 2002	26.00	26.40	25.52	26.04
1200	NASDAQ	PLCE	Fri, Jun 28, 2002	26.29	27.25	25.85	26.50
1199	NASDAQ	PLCE	Thu, Jun 27, 2002	23.95	26.46	23.95	26.46
1198	NASDAQ	PLCE	Wed, Jun 26, 2002	22.30	24.20	21.85	23.99
1197	NASDAQ	PLCE	Tue, Jun 25, 2002	23.75	24.20	23.32	23.71
1196	NASDAQ	PLCE	Mon, Jun 24, 2002	23.75	24.32	23.12	24.28
1195	NASDAQ	PLCE	Fri, Jun 21, 2002	24.95	25.18	23.92	24.05
1194	NASDAQ	PLCE	Thu, Jun 20, 2002	25.76	26.15	24.12	24.90
1193	NASDAQ	PLCE	Wed, Jun 19, 2002	26.44	26.80	25.56	26.05
1192	NASDAQ	PLCE	Tue, Jun 18, 2002	26.71	27.15	26.21	26.61
1191	NASDAQ	PLCE	Mon, Jun 17, 2002	25.51	27.16	25.40	26.72
1190	NASDAQ	PLCE	Fri, Jun 14, 2002	26.10	26.15	25.41	25.93
1189	NASDAQ	PLCE	Thu, Jun 13, 2002	26.96	27.42	26.05	26.09
1188	NASDAQ	PLCE	Wed, Jun 12, 2002	26.52	27.05	26.45	26.70
1187	NASDAQ	PLCE	Tue, Jun 11, 2002	26.61	27.32	26.30	26.61
1186	NASDAQ	PLCE	Mon, Jun 10, 2002	27.25	27.40	26.40	26.75
1185	NASDAQ	PLCE	Fri, Jun 7, 2002	26.80	27.20	25.82	26.51
1184	NASDAQ	PLCE	Thu, Jun 6, 2002	27.30	27.85	26.49	26.84
1183	NASDAQ	PLCE	Wed, Jun 5, 2002	26.50	27.73	26.30	27.56
1182	NASDAQ	PLCE	Tue, Jun 4, 2002	27.10	27.35	26.07	26.80
1181	NASDAQ	PLCE	Mon, Jun 3, 2002	28.00	28.10	26.91	27.26
1180	NASDAQ	PLCE	Fri, May 31, 2002	28.25	29.00	27.95	28.03
1179	NASDAQ	PLCE	Thu, May 30, 2002	28.71	28.89	27.89	28.55
1178	NASDAQ	PLCE	Wed, May 29, 2002	28.75	29.22	28.06	28.61
1177	NASDAQ	PLCE	Tue, May 28, 2002	29.97	30.00	28.01	28.18
1176	NASDAQ	PLCE	Fri, May 24, 2002	29.05	29.45	28.77	28.77
1175	NASDAQ	PLCE	Thu, May 23, 2002	28.99	29.60	28.05	29.16
1174	NASDAQ	PLCE	Wed, May 22, 2002	28.75	28.75	27.24	28.24
1173	NASDAQ	PLCE	Tue, May 21, 2002	30.00	30.01	28.15	28.66
1172	NASDAQ	PLCE	Mon, May 20, 2002	29.51	30.15	28.50	30.00
1171	NASDAQ	PLCE	Fri, May 17, 2002	31.01	31.31	29.16	30.01
1170	NASDAQ	PLCE	Thu, May 16, 2002	32.50	34.50	29.80	31.00
1169	NASDAQ	PLCE	Wed, May 15, 2002	33.40	34.94	33.33	34.40
1168	NASDAQ	PLCE	Tue, May 14, 2002	32.24	33.99	32.10	33.18
1167	NASDAQ	PLCE	Mon, May 13, 2002	33.22	33.22	31.45	32.28
1166	NASDAQ	PLCE	Fri, May 10, 2002	33.55	34.20	32.50	33.15
1165	NASDAQ	PLCE	Thu, May 9, 2002	32.50	34.83	32.36	33.33
1164	NASDAQ	PLCE	Wed, May 8, 2002	34.47	34.84	33.10	33.82
1163	NASDAQ	PLCE	Tue, May 7, 2002	35.00	35.07	34.49	34.49
1162	NASDAQ	PLCE	Mon, May 6, 2002	35.17	35.75	35.00	35.00
1161	NASDAQ	PLCE	Fri, May 3, 2002	36.00	36.05	35.25	35.25
1160	NASDAQ	PLCE	Thu, May 2, 2002	35.15	36.14	35.02	35.66
1159	NASDAQ	PLCE	Wed, May 1, 2002	34.71	35.16	34.43	34.90
1158	NASDAQ	PLCE	Tue, Apr 30, 2002	35.90	35.90	34.59	34.62
1157	NASDAQ	PLCE	Mon, Apr 29, 2002	36.27	36.29	35.41	35.41
1156	NASDAQ	PLCE	Fri, Apr 26, 2002	36.20	36.50	35.67	35.69
1155	NASDAQ	PLCE	Thu, Apr 25, 2002	36.52	36.68	35.90	36.02
1154	NASDAQ	PLCE	Wed, Apr 24, 2002	36.18	36.69	35.19	36.48
1153	NASDAQ	PLCE	Tue, Apr 23, 2002	35.13	36.48	34.70	36.23
1152	NASDAQ	PLCE	Mon, Apr 22, 2002	34.45	34.45	33.21	33.30
1151	NASDAQ	PLCE	Fri, Apr 19, 2002	34.47	34.77	33.37	34.20
1150	NASDAQ	PLCE	Thu, Apr 18, 2002	34.88	34.88	34.15	34.28
1149	NASDAQ	PLCE	Wed, Apr 17, 2002	34.01	35.19	34.00	34.68
1148	NASDAQ	PLCE	Tue, Apr 16, 2002	34.87	35.11	33.93	33.95
1147	NASDAQ	PLCE	Mon, Apr 15, 2002	34.20	35.09	34.03	34.70
1146	NASDAQ	PLCE	Fri, Apr 12, 2002	33.21	34.44	33.21	34.17
1145	NASDAQ	PLCE	Thu, Apr 11, 2002	35.90	35.90	32.81	33.28
1144	NASDAQ	PLCE	Wed, Apr 10, 2002	35.60	37.31	34.86	36.40
1143	NASDAQ	PLCE	Tue, Apr 9, 2002	35.31	35.50	34.10	35.45
1142	NASDAQ	PLCE	Mon, Apr 8, 2002	34.08	35.16	33.96	34.91
1141	NASDAQ	PLCE	Fri, Apr 5, 2002	33.30	34.46	33.30	34.22
1140	NASDAQ	PLCE	Thu, Apr 4, 2002	32.87	33.80	32.69	33.69
1139	NASDAQ	PLCE	Wed, Apr 3, 2002	32.92	33.00	32.58	32.70
1138	NASDAQ	PLCE	Tue, Apr 2, 2002	32.10	32.80	32.09	32.30
1137	NASDAQ	PLCE	Mon, Apr 1, 2002	32.90	33.00	32.26	32.63
1136	NASDAQ	PLCE	Thu, Mar 28, 2002	33.20	33.35	32.85	33.00
1135	NASDAQ	PLCE	Wed, Mar 27, 2002	32.20	33.55	32.11	33.05
1134	NASDAQ	PLCE	Tue, Mar 26, 2002	32.15	32.59	31.18	31.99
1133	NASDAQ	PLCE	Mon, Mar 25, 2002	32.70	33.73	32.36	32.38
1132	NASDAQ	PLCE	Fri, Mar 22, 2002	33.80	34.57	33.60	33.60
1131	NASDAQ	PLCE	Thu, Mar 21, 2002	35.20	35.25	33.80	34.80
1130	NASDAQ	PLCE	Wed, Mar 20, 2002	34.82	35.23	34.45	35.06
1129	NASDAQ	PLCE	Tue, Mar 19, 2002	34.49	35.08	34.43	34.87
1128	NASDAQ	PLCE	Mon, Mar 18, 2002	33.96	34.50	33.92	34.42
1127	NASDAQ	PLCE	Fri, Mar 15, 2002	33.45	34.00	33.45	34.00
1126	NASDAQ	PLCE	Thu, Mar 14, 2002	33.33	34.10	33.13	33.47
1125	NASDAQ	PLCE	Wed, Mar 13, 2002	33.24	33.50	32.90	33.16
1124	NASDAQ	PLCE	Tue, Mar 12, 2002	32.85	33.53	32.35	33.34
1123	NASDAQ	PLCE	Mon, Mar 11, 2002	34.73	34.85	32.34	33.10
1122	NASDAQ	PLCE	Fri, Mar 8, 2002	33.70	34.50	33.70	34.00
1121	NASDAQ	PLCE	Thu, Mar 7, 2002	33.60	34.30	33.47	33.72
1120	NASDAQ	PLCE	Wed, Mar 6, 2002	32.70	33.74	32.70	33.60
1119	NASDAQ	PLCE	Tue, Mar 5, 2002	34.40	34.54	32.21	33.10
1118	NASDAQ	PLCE	Mon, Mar 4, 2002	34.80	35.03	34.40	34.59
1117	NASDAQ	PLCE	Fri, Mar 1, 2002	35.20	35.34	34.39	35.00
1116	NASDAQ	PLCE	Thu, Feb 28, 2002	34.61	35.90	34.61	35.00
1115	NASDAQ	PLCE	Wed, Feb 27, 2002	34.00	34.44	33.58	34.29
1114	NASDAQ	PLCE	Tue, Feb 26, 2002	33.51	34.25	33.51	34.03
1113	NASDAQ	PLCE	Mon, Feb 25, 2002	32.00	33.84	32.00	33.80
1112	NASDAQ	PLCE	Fri, Feb 22, 2002	32.18	32.58	31.90	32.38
1111	NASDAQ	PLCE	Thu, Feb 21, 2002	31.77	32.24	31.66	32.16
1110	NASDAQ	PLCE	Wed, Feb 20, 2002	31.99	32.00	31.47	31.70
1109	NASDAQ	PLCE	Tue, Feb 19, 2002	32.43	32.51	31.47	31.97
1108	NASDAQ	PLCE	Fri, Feb 15, 2002	32.83	32.92	32.23	32.28
1107	NASDAQ	PLCE	Thu, Feb 14, 2002	32.93	33.06	32.80	32.90
1106	NASDAQ	PLCE	Wed, Feb 13, 2002	33.04	33.15	32.56	32.84
1105	NASDAQ	PLCE	Tue, Feb 12, 2002	32.20	33.02	31.20	33.02
1104	NASDAQ	PLCE	Mon, Feb 11, 2002	31.35	32.21	31.16	32.21
1103	NASDAQ	PLCE	Fri, Feb 8, 2002	31.25	31.75	30.91	31.35
1102	NASDAQ	PLCE	Thu, Feb 7, 2002	33.20	33.20	30.96	31.12
1101	NASDAQ	PLCE	Wed, Feb 6, 2002	33.00	33.13	32.50	33.13
1100	NASDAQ	PLCE	Tue, Feb 5, 2002	31.81	32.77	31.72	32.45
1099	NASDAQ	PLCE	Mon, Feb 4, 2002	31.90	32.05	30.98	31.80
1098	NASDAQ	PLCE	Fri, Feb 1, 2002	32.65	32.79	31.90	31.90
1097	NASDAQ	PLCE	Thu, Jan 31, 2002	32.48	32.90	32.26	32.71
1096	NASDAQ	PLCE	Wed, Jan 30, 2002	32.65	32.65	31.91	32.38
1095	NASDAQ	PLCE	Tue, Jan 29, 2002	33.44	33.60	32.21	32.51
1094	NASDAQ	PLCE	Mon, Jan 28, 2002	32.00	33.58	31.50	33.50
1093	NASDAQ	PLCE	Fri, Jan 25, 2002	30.70	32.20	30.45	32.00
1092	NASDAQ	PLCE	Thu, Jan 24, 2002	30.40	31.02	30.22	30.51
1091	NASDAQ	PLCE	Wed, Jan 23, 2002	29.11	30.67	29.10	30.30
1090	NASDAQ	PLCE	Tue, Jan 22, 2002	28.34	29.35	28.25	29.05
1089	NASDAQ	PLCE	Fri, Jan 18, 2002	27.50	28.34	27.43	28.12
1088	NASDAQ	PLCE	Thu, Jan 17, 2002	27.16	27.79	26.82	27.52
1087	NASDAQ	PLCE	Wed, Jan 16, 2002	27.52	27.70	26.80	27.10
1086	NASDAQ	PLCE	Tue, Jan 15, 2002	28.25	28.25	27.33	27.43
1085	NASDAQ	PLCE	Mon, Jan 14, 2002	28.75	29.26	27.83	27.84
1084	NASDAQ	PLCE	Fri, Jan 11, 2002	30.00	30.32	28.31	28.75
1083	NASDAQ	PLCE	Thu, Jan 10, 2002	30.50	31.00	29.61	29.97
1082	NASDAQ	PLCE	Wed, Jan 9, 2002	27.99	28.80	27.82	28.50
1081	NASDAQ	PLCE	Tue, Jan 8, 2002	28.35	28.55	27.78	27.84
1080	NASDAQ	PLCE	Mon, Jan 7, 2002	29.48	29.96	28.32	28.48
1079	NASDAQ	PLCE	Fri, Jan 4, 2002	28.91	30.20	28.90	29.40
1078	NASDAQ	PLCE	Thu, Jan 3, 2002	28.00	28.69	27.87	28.14
1077	NASDAQ	PLCE	Wed, Jan 2, 2002	27.15	28.24	27.15	27.80
1076	NASDAQ	PLCE	Mon, Dec 31, 2001	26.89	27.40	26.89	27.15
1075	NASDAQ	PLCE	Fri, Dec 28, 2001	27.15	27.50	26.94	27.00
1074	NASDAQ	PLCE	Thu, Dec 27, 2001	27.10	27.25	26.54	27.10
1073	NASDAQ	PLCE	Wed, Dec 26, 2001	26.60	27.17	26.45	27.08
1072	NASDAQ	PLCE	Mon, Dec 24, 2001	26.99	27.15	26.21	26.23
1071	NASDAQ	PLCE	Fri, Dec 21, 2001	26.30	27.07	25.80	27.00
1070	NASDAQ	PLCE	Thu, Dec 20, 2001	25.52	26.70	25.51	25.97
1069	NASDAQ	PLCE	Wed, Dec 19, 2001	25.74	26.75	25.25	26.14
1068	NASDAQ	PLCE	Tue, Dec 18, 2001	25.67	26.74	25.60	25.85
1067	NASDAQ	PLCE	Mon, Dec 17, 2001	25.37	25.83	25.19	25.56
1066	NASDAQ	PLCE	Fri, Dec 14, 2001	25.66	26.20	25.05	25.49
1065	NASDAQ	PLCE	Thu, Dec 13, 2001	26.25	26.45	25.69	25.70
1064	NASDAQ	PLCE	Wed, Dec 12, 2001	27.02	27.44	26.27	26.40
1063	NASDAQ	PLCE	Tue, Dec 11, 2001	27.60	28.22	26.86	27.17
1062	NASDAQ	PLCE	Mon, Dec 10, 2001	28.30	28.30	26.90	27.34
1061	NASDAQ	PLCE	Fri, Dec 7, 2001	29.85	29.86	27.00	27.60
1060	NASDAQ	PLCE	Thu, Dec 6, 2001	30.01	32.24	30.00	30.30
1059	NASDAQ	PLCE	Wed, Dec 5, 2001	34.95	37.30	34.95	36.00
1058	NASDAQ	PLCE	Tue, Dec 4, 2001	33.80	35.00	33.72	35.00
1057	NASDAQ	PLCE	Mon, Dec 3, 2001	35.20	35.20	33.50	33.76
1056	NASDAQ	PLCE	Fri, Nov 30, 2001	34.60	35.79	34.59	34.90
1055	NASDAQ	PLCE	Thu, Nov 29, 2001	34.64	35.33	34.63	35.15
1054	NASDAQ	PLCE	Wed, Nov 28, 2001	34.92	35.18	34.37	34.74
1053	NASDAQ	PLCE	Tue, Nov 27, 2001	33.85	35.85	33.68	35.20
1052	NASDAQ	PLCE	Mon, Nov 26, 2001	34.00	34.63	33.80	34.54
1051	NASDAQ	PLCE	Fri, Nov 23, 2001	33.15	34.25	33.10	34.01
1050	NASDAQ	PLCE	Wed, Nov 21, 2001	31.97	33.21	31.97	33.03
1049	NASDAQ	PLCE	Tue, Nov 20, 2001	31.89	32.93	31.54	32.55
1048	NASDAQ	PLCE	Mon, Nov 19, 2001	31.34	32.48	31.31	32.29
1047	NASDAQ	PLCE	Fri, Nov 16, 2001	31.95	32.36	31.66	32.00
1046	NASDAQ	PLCE	Thu, Nov 15, 2001	28.60	33.30	28.51	32.14
1045	NASDAQ	PLCE	Wed, Nov 14, 2001	27.25	28.45	27.02	27.81
1044	NASDAQ	PLCE	Tue, Nov 13, 2001	25.82	27.49	25.82	26.72
1043	NASDAQ	PLCE	Mon, Nov 12, 2001	25.99	26.38	25.20	25.59
1042	NASDAQ	PLCE	Fri, Nov 9, 2001	25.92	25.92	25.25	25.82
1041	NASDAQ	PLCE	Thu, Nov 8, 2001	26.98	27.00	25.68	25.73
1040	NASDAQ	PLCE	Wed, Nov 7, 2001	26.00	27.15	26.00	26.90
1039	NASDAQ	PLCE	Tue, Nov 6, 2001	25.56	26.60	25.37	26.60
1038	NASDAQ	PLCE	Mon, Nov 5, 2001	25.01	26.32	25.01	25.66
1037	NASDAQ	PLCE	Fri, Nov 2, 2001	23.90	25.18	23.75	24.99
1036	NASDAQ	PLCE	Thu, Nov 1, 2001	23.96	24.29	23.59	24.28
1035	NASDAQ	PLCE	Wed, Oct 31, 2001	23.35	24.45	23.32	23.76
1034	NASDAQ	PLCE	Tue, Oct 30, 2001	25.14	25.26	22.83	23.05
1033	NASDAQ	PLCE	Mon, Oct 29, 2001	25.76	26.00	25.11	25.20
1032	NASDAQ	PLCE	Fri, Oct 26, 2001	25.30	25.76	24.64	25.60
1031	NASDAQ	PLCE	Thu, Oct 25, 2001	23.36	25.43	23.34	25.01
1030	NASDAQ	PLCE	Wed, Oct 24, 2001	24.58	24.58	23.84	24.39
1029	NASDAQ	PLCE	Tue, Oct 23, 2001	24.00	26.01	23.70	24.74
1028	NASDAQ	PLCE	Mon, Oct 22, 2001	22.96	23.90	22.56	23.90
1027	NASDAQ	PLCE	Fri, Oct 19, 2001	22.26	23.65	22.15	22.96
1026	NASDAQ	PLCE	Thu, Oct 18, 2001	23.50	23.61	22.21	22.51
1025	NASDAQ	PLCE	Wed, Oct 17, 2001	23.30	24.35	23.30	23.66
1024	NASDAQ	PLCE	Tue, Oct 16, 2001	22.46	23.75	22.21	23.40
1023	NASDAQ	PLCE	Mon, Oct 15, 2001	21.68	22.79	21.45	22.75
1022	NASDAQ	PLCE	Fri, Oct 12, 2001	22.73	22.73	21.45	21.68
1021	NASDAQ	PLCE	Thu, Oct 11, 2001	19.92	23.45	19.70	22.54
1020	NASDAQ	PLCE	Wed, Oct 10, 2001	18.80	19.50	18.75	19.50
1019	NASDAQ	PLCE	Tue, Oct 9, 2001	19.25	19.25	18.33	18.80
1018	NASDAQ	PLCE	Mon, Oct 8, 2001	19.99	19.99	18.93	19.36
1017	NASDAQ	PLCE	Fri, Oct 5, 2001	19.10	20.22	18.80	20.22
1016	NASDAQ	PLCE	Thu, Oct 4, 2001	19.83	19.83	18.85	18.99
1015	NASDAQ	PLCE	Wed, Oct 3, 2001	18.35	19.99	17.95	19.70
1014	NASDAQ	PLCE	Tue, Oct 2, 2001	17.55	18.32	17.30	18.25
1013	NASDAQ	PLCE	Mon, Oct 1, 2001	18.10	18.10	17.25	17.30
1012	NASDAQ	PLCE	Fri, Sep 28, 2001	18.18	18.18	17.90	17.93
1011	NASDAQ	PLCE	Thu, Sep 27, 2001	18.02	18.10	17.51	17.96
1010	NASDAQ	PLCE	Wed, Sep 26, 2001	18.47	18.47	17.45	17.72
1009	NASDAQ	PLCE	Tue, Sep 25, 2001	18.91	19.25	18.16	18.21
1008	NASDAQ	PLCE	Mon, Sep 24, 2001	17.80	19.05	17.69	18.33
1007	NASDAQ	PLCE	Fri, Sep 21, 2001	16.80	18.25	16.80	17.65
1006	NASDAQ	PLCE	Thu, Sep 20, 2001	19.00	19.45	16.29	17.15
1005	NASDAQ	PLCE	Wed, Sep 19, 2001	19.68	19.70	17.95	19.52
1004	NASDAQ	PLCE	Tue, Sep 18, 2001	20.00	20.40	19.68	19.68
1003	NASDAQ	PLCE	Mon, Sep 17, 2001	20.49	21.55	19.90	20.64
1002	NASDAQ	PLCE	Mon, Sep 10, 2001	23.31	23.55	21.75	22.22
1001	NASDAQ	PLCE	Fri, Sep 7, 2001	23.80	23.83	23.30	23.35
1000	NASDAQ	PLCE	Thu, Sep 6, 2001	24.55	24.78	23.54	23.83
999	NASDAQ	PLCE	Wed, Sep 5, 2001	25.90	25.90	24.52	24.52
998	NASDAQ	PLCE	Tue, Sep 4, 2001	26.00	26.36	25.85	25.98
997	NASDAQ	PLCE	Fri, Aug 31, 2001	25.40	26.50	25.40	26.00
996	NASDAQ	PLCE	Thu, Aug 30, 2001	26.00	26.05	25.25	25.42
995	NASDAQ	PLCE	Wed, Aug 29, 2001	26.30	26.35	25.62	26.01
994	NASDAQ	PLCE	Tue, Aug 28, 2001	26.11	26.52	25.94	26.30
993	NASDAQ	PLCE	Mon, Aug 27, 2001	26.25	26.82	26.02	26.60
992	NASDAQ	PLCE	Fri, Aug 24, 2001	25.40	26.56	25.25	26.19
991	NASDAQ	PLCE	Thu, Aug 23, 2001	25.00	25.37	24.75	25.37
990	NASDAQ	PLCE	Wed, Aug 22, 2001	24.94	25.10	24.85	25.00
989	NASDAQ	PLCE	Tue, Aug 21, 2001	25.50	25.72	24.70	24.93
988	NASDAQ	PLCE	Mon, Aug 20, 2001	25.44	25.75	24.90	25.26
987	NASDAQ	PLCE	Fri, Aug 17, 2001	25.40	25.40	24.90	25.25
986	NASDAQ	PLCE	Thu, Aug 16, 2001	25.40	25.87	24.61	25.52
985	NASDAQ	PLCE	Wed, Aug 15, 2001	25.05	25.52	24.96	25.49
984	NASDAQ	PLCE	Tue, Aug 14, 2001	25.15	25.30	24.91	24.99
983	NASDAQ	PLCE	Mon, Aug 13, 2001	25.66	25.66	24.60	24.95
982	NASDAQ	PLCE	Fri, Aug 10, 2001	25.50	26.25	24.79	25.60
981	NASDAQ	PLCE	Thu, Aug 9, 2001	23.00	26.24	22.99	25.55
980	NASDAQ	PLCE	Wed, Aug 8, 2001	23.36	24.16	23.03	23.30
979	NASDAQ	PLCE	Tue, Aug 7, 2001	23.24	23.32	23.00	23.32
978	NASDAQ	PLCE	Mon, Aug 6, 2001	23.50	23.58	23.13	23.22
977	NASDAQ	PLCE	Fri, Aug 3, 2001	24.00	24.00	22.51	23.67
976	NASDAQ	PLCE	Thu, Aug 2, 2001	24.61	24.88	23.80	23.95
975	NASDAQ	PLCE	Wed, Aug 1, 2001	25.30	25.66	24.05	24.74
974	NASDAQ	PLCE	Tue, Jul 31, 2001	24.55	25.94	24.55	25.05
973	NASDAQ	PLCE	Mon, Jul 30, 2001	25.10	25.10	24.45	24.76
972	NASDAQ	PLCE	Fri, Jul 27, 2001	24.70	25.15	24.55	25.03
971	NASDAQ	PLCE	Thu, Jul 26, 2001	24.72	24.82	24.35	24.56
970	NASDAQ	PLCE	Wed, Jul 25, 2001	24.00	24.61	24.00	24.37
969	NASDAQ	PLCE	Tue, Jul 24, 2001	24.30	24.63	24.05	24.10
968	NASDAQ	PLCE	Mon, Jul 23, 2001	24.87	24.90	24.58	24.60
967	NASDAQ	PLCE	Fri, Jul 20, 2001	25.06	25.08	24.80	24.90
966	NASDAQ	PLCE	Thu, Jul 19, 2001	25.21	25.35	24.70	25.07
965	NASDAQ	PLCE	Wed, Jul 18, 2001	25.29	25.35	25.00	25.15
964	NASDAQ	PLCE	Tue, Jul 17, 2001	25.01	25.25	25.00	25.20
963	NASDAQ	PLCE	Mon, Jul 16, 2001	25.10	25.10	24.90	25.03
962	NASDAQ	PLCE	Fri, Jul 13, 2001	24.44	25.42	24.31	25.29
961	NASDAQ	PLCE	Thu, Jul 12, 2001	23.55	25.05	23.41	24.70
960	NASDAQ	PLCE	Wed, Jul 11, 2001	22.75	23.82	22.74	23.49
959	NASDAQ	PLCE	Tue, Jul 10, 2001	23.90	24.08	23.05	23.20
958	NASDAQ	PLCE	Mon, Jul 9, 2001	24.26	24.26	21.90	23.63
957	NASDAQ	PLCE	Fri, Jul 6, 2001	26.15	26.15	25.63	25.90
956	NASDAQ	PLCE	Thu, Jul 5, 2001	26.44	26.70	25.94	26.17
955	NASDAQ	PLCE	Tue, Jul 3, 2001	26.73	27.12	26.08	26.51
954	NASDAQ	PLCE	Mon, Jul 2, 2001	26.94	28.25	25.94	26.50
953	NASDAQ	PLCE	Fri, Jun 29, 2001	25.90	27.20	25.90	26.80
952	NASDAQ	PLCE	Thu, Jun 28, 2001	25.00	26.60	24.90	26.10
951	NASDAQ	PLCE	Wed, Jun 27, 2001	24.70	26.05	24.61	24.95
950	NASDAQ	PLCE	Tue, Jun 26, 2001	24.55	25.05	24.30	24.80
949	NASDAQ	PLCE	Mon, Jun 25, 2001	25.11	25.60	24.10	24.46
948	NASDAQ	PLCE	Fri, Jun 22, 2001	26.96	26.96	24.26	25.85
947	NASDAQ	PLCE	Thu, Jun 21, 2001	25.58	27.00	25.42	26.65
946	NASDAQ	PLCE	Wed, Jun 20, 2001	26.05	26.05	24.80	25.53
945	NASDAQ	PLCE	Tue, Jun 19, 2001	25.87	26.20	25.63	26.04
944	NASDAQ	PLCE	Mon, Jun 18, 2001	26.30	26.48	25.98	26.09
943	NASDAQ	PLCE	Fri, Jun 15, 2001	26.06	26.57	26.05	26.46
942	NASDAQ	PLCE	Thu, Jun 14, 2001	26.60	26.94	26.00	26.01
941	NASDAQ	PLCE	Wed, Jun 13, 2001	27.31	27.56	26.81	26.84
940	NASDAQ	PLCE	Tue, Jun 12, 2001	27.24	27.55	26.50	26.80
939	NASDAQ	PLCE	Mon, Jun 11, 2001	27.66	27.66	25.83	27.35
938	NASDAQ	PLCE	Fri, Jun 8, 2001	27.45	28.38	26.72	27.20
937	NASDAQ	PLCE	Thu, Jun 7, 2001	27.09	28.20	26.96	27.00
936	NASDAQ	PLCE	Wed, Jun 6, 2001	29.00	31.20	28.44	28.70
935	NASDAQ	PLCE	Tue, Jun 5, 2001	29.45	30.00	29.01	30.00
934	NASDAQ	PLCE	Mon, Jun 4, 2001	30.05	30.39	28.30	28.85
933	NASDAQ	PLCE	Fri, Jun 1, 2001	29.25	30.18	28.95	30.05
932	NASDAQ	PLCE	Thu, May 31, 2001	29.60	29.60	28.25	28.65
931	NASDAQ	PLCE	Wed, May 30, 2001	30.10	30.50	29.40	29.44
930	NASDAQ	PLCE	Tue, May 29, 2001	30.51	30.89	28.50	30.19
929	NASDAQ	PLCE	Fri, May 25, 2001	29.85	30.80	29.21	30.51
928	NASDAQ	PLCE	Thu, May 24, 2001	28.99	30.75	28.95	30.00
927	NASDAQ	PLCE	Wed, May 23, 2001	31.30	31.84	28.80	28.97
926	NASDAQ	PLCE	Tue, May 22, 2001	32.35	32.35	31.20	31.60
925	NASDAQ	PLCE	Mon, May 21, 2001	31.03	32.15	30.20	31.71
924	NASDAQ	PLCE	Fri, May 18, 2001	32.07	32.08	30.52	31.00
923	NASDAQ	PLCE	Thu, May 17, 2001	33.04	33.25	31.35	32.51
922	NASDAQ	PLCE	Wed, May 16, 2001	29.44	32.85	29.39	32.76
921	NASDAQ	PLCE	Tue, May 15, 2001	29.00	29.83	28.77	29.48
920	NASDAQ	PLCE	Mon, May 14, 2001	28.95	29.35	28.75	28.90
919	NASDAQ	PLCE	Fri, May 11, 2001	29.15	29.78	28.78	29.00
918	NASDAQ	PLCE	Thu, May 10, 2001	27.40	30.25	27.40	28.58
917	NASDAQ	PLCE	Wed, May 9, 2001	23.50	24.65	23.40	24.40
916	NASDAQ	PLCE	Tue, May 8, 2001	23.39	23.80	23.28	23.35
915	NASDAQ	PLCE	Mon, May 7, 2001	24.16	24.16	23.45	23.46
914	NASDAQ	PLCE	Fri, May 4, 2001	23.59	23.59	22.91	23.07
913	NASDAQ	PLCE	Thu, May 3, 2001	23.45	23.60	23.42	23.55
912	NASDAQ	PLCE	Wed, May 2, 2001	23.00	23.72	22.71	23.63
911	NASDAQ	PLCE	Tue, May 1, 2001	22.60	23.26	22.60	23.14
910	NASDAQ	PLCE	Mon, Apr 30, 2001	23.16	23.65	22.26	22.84
909	NASDAQ	PLCE	Fri, Apr 27, 2001	22.81	23.47	22.70	23.15
908	NASDAQ	PLCE	Thu, Apr 26, 2001	22.85	22.85	22.45	22.75
907	NASDAQ	PLCE	Wed, Apr 25, 2001	22.90	22.90	22.20	22.57
906	NASDAQ	PLCE	Tue, Apr 24, 2001	22.96	23.05	22.52	22.97
905	NASDAQ	PLCE	Mon, Apr 23, 2001	22.75	23.15	22.75	22.94
904	NASDAQ	PLCE	Fri, Apr 20, 2001	23.01	23.20	23.00	23.20
903	NASDAQ	PLCE	Thu, Apr 19, 2001	22.64	23.15	22.60	23.10
902	NASDAQ	PLCE	Wed, Apr 18, 2001	22.01	23.39	22.00	22.60
901	NASDAQ	PLCE	Tue, Apr 17, 2001	21.50	22.25	21.41	22.25
900	NASDAQ	PLCE	Mon, Apr 16, 2001	21.55	21.85	21.25	21.51
899	NASDAQ	PLCE	Thu, Apr 12, 2001	21.30	22.50	19.72	21.69
898	NASDAQ	PLCE	Wed, Apr 11, 2001	25.50	25.50	24.65	25.00
897	NASDAQ	PLCE	Tue, Apr 10, 2001	24.50	25.25	24.00	25.21
896	NASDAQ	PLCE	Mon, Apr 9, 2001	24.25	25.00	23.85	24.44
895	NASDAQ	PLCE	Fri, Apr 6, 2001	24.25	24.50	23.88	24.00
894	NASDAQ	PLCE	Thu, Apr 5, 2001	24.42	24.88	24.00	24.63
893	NASDAQ	PLCE	Wed, Apr 4, 2001	23.33	24.38	22.75	24.13
892	NASDAQ	PLCE	Tue, Apr 3, 2001	23.50	23.75	23.19	23.31
891	NASDAQ	PLCE	Mon, Apr 2, 2001	24.13	24.63	23.81	23.94
890	NASDAQ	PLCE	Fri, Mar 30, 2001	24.58	24.88	24.00	24.00
889	NASDAQ	PLCE	Thu, Mar 29, 2001	24.98	25.00	24.31	24.56
888	NASDAQ	PLCE	Wed, Mar 28, 2001	24.75	25.00	24.69	24.94
887	NASDAQ	PLCE	Tue, Mar 27, 2001	25.31	25.38	24.63	25.38
886	NASDAQ	PLCE	Mon, Mar 26, 2001	25.06	25.31	24.52	25.25
885	NASDAQ	PLCE	Fri, Mar 23, 2001	25.00	25.75	24.25	24.63
884	NASDAQ	PLCE	Thu, Mar 22, 2001	26.00	26.13	24.31	25.00
883	NASDAQ	PLCE	Wed, Mar 21, 2001	25.63	26.50	25.38	26.13
882	NASDAQ	PLCE	Tue, Mar 20, 2001	24.44	26.38	23.50	25.44
881	NASDAQ	PLCE	Mon, Mar 19, 2001	22.75	24.50	22.25	24.44
880	NASDAQ	PLCE	Fri, Mar 16, 2001	22.75	22.86	22.06	22.50
879	NASDAQ	PLCE	Thu, Mar 15, 2001	22.64	23.00	22.13	22.63
878	NASDAQ	PLCE	Wed, Mar 14, 2001	23.00	23.50	22.25	22.88
877	NASDAQ	PLCE	Tue, Mar 13, 2001	22.50	23.13	22.13	22.94
876	NASDAQ	PLCE	Mon, Mar 12, 2001	22.00	22.69	21.69	22.13
875	NASDAQ	PLCE	Fri, Mar 9, 2001	23.00	23.13	21.44	22.81
874	NASDAQ	PLCE	Thu, Mar 8, 2001	23.13	23.25	22.19	22.81
873	NASDAQ	PLCE	Wed, Mar 7, 2001	23.50	23.75	22.50	23.50
872	NASDAQ	PLCE	Tue, Mar 6, 2001	22.13	23.63	20.56	23.13
871	NASDAQ	PLCE	Mon, Mar 5, 2001	21.50	22.19	21.44	21.94
870	NASDAQ	PLCE	Fri, Mar 2, 2001	21.88	22.38	21.25	21.94
869	NASDAQ	PLCE	Thu, Mar 1, 2001	21.25	22.00	21.00	22.00
868	NASDAQ	PLCE	Wed, Feb 28, 2001	23.25	23.25	21.63	21.88
867	NASDAQ	PLCE	Tue, Feb 27, 2001	22.94	23.50	22.63	22.75
866	NASDAQ	PLCE	Mon, Feb 26, 2001	21.38	23.00	21.19	22.63
865	NASDAQ	PLCE	Fri, Feb 23, 2001	20.63	21.56	20.63	21.13
864	NASDAQ	PLCE	Thu, Feb 22, 2001	20.88	21.75	20.75	21.00
863	NASDAQ	PLCE	Wed, Feb 21, 2001	21.50	21.56	19.50	20.00
862	NASDAQ	PLCE	Tue, Feb 20, 2001	22.13	22.38	21.38	21.56
861	NASDAQ	PLCE	Fri, Feb 16, 2001	21.63	22.88	21.38	21.38
860	NASDAQ	PLCE	Thu, Feb 15, 2001	22.13	22.88	22.00	22.31
859	NASDAQ	PLCE	Wed, Feb 14, 2001	22.00	23.00	21.69	22.11
858	NASDAQ	PLCE	Tue, Feb 13, 2001	21.88	22.50	21.50	22.50
857	NASDAQ	PLCE	Mon, Feb 12, 2001	21.75	21.88	21.44	21.69
856	NASDAQ	PLCE	Fri, Feb 9, 2001	21.94	22.00	21.56	21.81
855	NASDAQ	PLCE	Thu, Feb 8, 2001	24.48	24.50	21.94	22.00
854	NASDAQ	PLCE	Wed, Feb 7, 2001	23.00	24.81	23.00	24.44
853	NASDAQ	PLCE	Tue, Feb 6, 2001	23.75	24.13	23.06	23.50
852	NASDAQ	PLCE	Mon, Feb 5, 2001	24.25	24.75	23.75	23.88
851	NASDAQ	PLCE	Fri, Feb 2, 2001	25.50	25.50	24.00	24.81
850	NASDAQ	PLCE	Thu, Feb 1, 2001	24.00	25.63	23.63	25.38
849	NASDAQ	PLCE	Wed, Jan 31, 2001	22.88	23.88	22.88	23.81
848	NASDAQ	PLCE	Tue, Jan 30, 2001	21.75	23.50	21.25	22.88
847	NASDAQ	PLCE	Mon, Jan 29, 2001	20.81	21.63	20.38	21.56
846	NASDAQ	PLCE	Fri, Jan 26, 2001	20.31	20.88	20.25	20.75
845	NASDAQ	PLCE	Thu, Jan 25, 2001	20.63	20.69	20.25	20.31
844	NASDAQ	PLCE	Wed, Jan 24, 2001	20.19	21.00	20.00	20.50
843	NASDAQ	PLCE	Tue, Jan 23, 2001	19.38	20.31	18.75	20.06
842	NASDAQ	PLCE	Mon, Jan 22, 2001	19.13	19.38	17.75	19.38
841	NASDAQ	PLCE	Fri, Jan 19, 2001	20.06	20.25	18.75	18.75
840	NASDAQ	PLCE	Thu, Jan 18, 2001	20.25	20.25	19.25	19.50
839	NASDAQ	PLCE	Wed, Jan 17, 2001	19.50	20.44	19.06	19.81
838	NASDAQ	PLCE	Tue, Jan 16, 2001	19.23	19.75	18.52	19.38
837	NASDAQ	PLCE	Fri, Jan 12, 2001	18.75	19.25	18.28	18.75
836	NASDAQ	PLCE	Thu, Jan 11, 2001	17.36	18.88	17.25	18.44
835	NASDAQ	PLCE	Wed, Jan 10, 2001	16.63	17.88	16.63	17.81
834	NASDAQ	PLCE	Tue, Jan 9, 2001	16.75	17.06	16.56	16.75
833	NASDAQ	PLCE	Mon, Jan 8, 2001	17.00	17.13	16.25	16.75
832	NASDAQ	PLCE	Fri, Jan 5, 2001	17.75	17.81	16.88	17.00
831	NASDAQ	PLCE	Thu, Jan 4, 2001	15.50	19.38	14.94	17.63
830	NASDAQ	PLCE	Wed, Jan 3, 2001	19.06	19.63	18.50	19.56
829	NASDAQ	PLCE	Tue, Jan 2, 2001	20.00	20.25	18.25	18.94
828	NASDAQ	PLCE	Fri, Dec 29, 2000	20.25	20.50	19.25	20.25
827	NASDAQ	PLCE	Thu, Dec 28, 2000	18.81	21.13	18.75	20.75
826	NASDAQ	PLCE	Wed, Dec 27, 2000	17.63	19.38	17.63	19.06
825	NASDAQ	PLCE	Tue, Dec 26, 2000	18.64	18.69	17.50	17.81
824	NASDAQ	PLCE	Fri, Dec 22, 2000	18.50	20.00	17.75	19.50
823	NASDAQ	PLCE	Thu, Dec 21, 2000	19.25	19.88	18.50	18.50
822	NASDAQ	PLCE	Wed, Dec 20, 2000	17.56	19.38	16.75	19.38
821	NASDAQ	PLCE	Tue, Dec 19, 2000	19.50	19.50	17.75	18.63
820	NASDAQ	PLCE	Mon, Dec 18, 2000	21.19	21.25	18.75	19.50
819	NASDAQ	PLCE	Fri, Dec 15, 2000	20.25	21.13	17.00	21.00
818	NASDAQ	PLCE	Thu, Dec 14, 2000	25.00	25.31	19.75	19.88
817	NASDAQ	PLCE	Wed, Dec 13, 2000	25.25	25.63	24.88	25.00
816	NASDAQ	PLCE	Tue, Dec 12, 2000	25.06	25.75	23.75	25.25
815	NASDAQ	PLCE	Mon, Dec 11, 2000	25.06	26.00	23.13	25.13
814	NASDAQ	PLCE	Fri, Dec 8, 2000	26.50	27.31	24.75	25.13
813	NASDAQ	PLCE	Thu, Dec 7, 2000	26.20	26.38	25.13	26.13
812	NASDAQ	PLCE	Wed, Dec 6, 2000	28.23	28.75	26.38	26.38
811	NASDAQ	PLCE	Tue, Dec 5, 2000	26.69	28.13	25.75	27.88
810	NASDAQ	PLCE	Mon, Dec 4, 2000	26.75	27.00	26.00	26.81
809	NASDAQ	PLCE	Fri, Dec 1, 2000	26.94	27.38	26.44	26.94
808	NASDAQ	PLCE	Thu, Nov 30, 2000	25.44	26.81	25.13	26.50
807	NASDAQ	PLCE	Wed, Nov 29, 2000	25.48	25.50	24.13	25.13
806	NASDAQ	PLCE	Tue, Nov 28, 2000	25.88	27.13	24.31	24.88
805	NASDAQ	PLCE	Mon, Nov 27, 2000	24.63	26.38	24.06	26.38
804	NASDAQ	PLCE	Fri, Nov 24, 2000	24.13	24.38	23.88	24.13
803	NASDAQ	PLCE	Wed, Nov 22, 2000	22.77	24.56	22.38	23.50
802	NASDAQ	PLCE	Tue, Nov 21, 2000	22.38	23.75	21.63	23.06
801	NASDAQ	PLCE	Mon, Nov 20, 2000	21.73	22.81	21.13	22.50
800	NASDAQ	PLCE	Fri, Nov 17, 2000	21.38	21.88	20.38	21.63
799	NASDAQ	PLCE	Thu, Nov 16, 2000	21.63	22.25	21.13	21.13
798	NASDAQ	PLCE	Wed, Nov 15, 2000	22.50	22.50	21.38	21.50
797	NASDAQ	PLCE	Tue, Nov 14, 2000	21.48	23.13	21.00	22.50
796	NASDAQ	PLCE	Mon, Nov 13, 2000	20.25	21.50	20.00	21.50
795	NASDAQ	PLCE	Fri, Nov 10, 2000	21.16	21.38	19.88	20.25
794	NASDAQ	PLCE	Thu, Nov 9, 2000	18.88	22.25	18.81	21.38
793	NASDAQ	PLCE	Wed, Nov 8, 2000	21.03	21.06	17.00	18.13
792	NASDAQ	PLCE	Tue, Nov 7, 2000	21.25	21.25	19.88	20.38
791	NASDAQ	PLCE	Mon, Nov 6, 2000	23.50	23.50	20.75	21.06
790	NASDAQ	PLCE	Fri, Nov 3, 2000	25.56	25.56	22.50	22.56
789	NASDAQ	PLCE	Thu, Nov 2, 2000	25.42	28.25	25.13	25.50
788	NASDAQ	PLCE	Wed, Nov 1, 2000	26.00	27.13	25.19	25.50
787	NASDAQ	PLCE	Tue, Oct 31, 2000	22.63	27.44	22.44	25.94
786	NASDAQ	PLCE	Mon, Oct 30, 2000	21.88	22.75	21.81	22.50
785	NASDAQ	PLCE	Fri, Oct 27, 2000	22.50	22.63	21.38	22.63
784	NASDAQ	PLCE	Thu, Oct 26, 2000	22.48	22.50	20.75	21.56
783	NASDAQ	PLCE	Wed, Oct 25, 2000	22.63	22.69	22.13	22.38
782	NASDAQ	PLCE	Tue, Oct 24, 2000	24.25	24.25	22.75	23.00
781	NASDAQ	PLCE	Mon, Oct 23, 2000	24.44	24.50	22.25	24.19
780	NASDAQ	PLCE	Fri, Oct 20, 2000	24.75	24.75	24.00	24.56
779	NASDAQ	PLCE	Thu, Oct 19, 2000	22.83	24.81	22.81	24.81
778	NASDAQ	PLCE	Wed, Oct 18, 2000	22.63	23.13	21.25	23.00
777	NASDAQ	PLCE	Tue, Oct 17, 2000	23.00	23.50	22.63	22.63
776	NASDAQ	PLCE	Mon, Oct 16, 2000	23.19	24.44	22.75	22.75
775	NASDAQ	PLCE	Fri, Oct 13, 2000	22.39	23.06	22.00	23.06
774	NASDAQ	PLCE	Thu, Oct 12, 2000	23.00	23.25	22.56	22.81
773	NASDAQ	PLCE	Wed, Oct 11, 2000	22.50	23.50	22.19	22.75
772	NASDAQ	PLCE	Tue, Oct 10, 2000	23.69	24.00	22.75	22.88
771	NASDAQ	PLCE	Mon, Oct 9, 2000	23.81	24.00	22.75	23.44
770	NASDAQ	PLCE	Fri, Oct 6, 2000	24.94	24.94	22.50	23.69
769	NASDAQ	PLCE	Thu, Oct 5, 2000	24.94	25.25	24.63	25.06
768	NASDAQ	PLCE	Wed, Oct 4, 2000	23.94	25.06	23.64	25.06
767	NASDAQ	PLCE	Tue, Oct 3, 2000	25.06	25.25	23.88	24.00
766	NASDAQ	PLCE	Mon, Oct 2, 2000	25.69	26.00	25.00	25.00
765	NASDAQ	PLCE	Fri, Sep 29, 2000	24.50	25.88	24.25	25.75
764	NASDAQ	PLCE	Thu, Sep 28, 2000	24.75	25.00	23.88	25.00
763	NASDAQ	PLCE	Wed, Sep 27, 2000	25.38	25.56	22.25	24.88
762	NASDAQ	PLCE	Tue, Sep 26, 2000	26.25	26.25	25.38	25.56
761	NASDAQ	PLCE	Mon, Sep 25, 2000	26.06	26.38	25.88	26.25
760	NASDAQ	PLCE	Fri, Sep 22, 2000	27.06	27.75	25.50	26.13
759	NASDAQ	PLCE	Thu, Sep 21, 2000	28.94	28.94	26.63	27.00
758	NASDAQ	PLCE	Wed, Sep 20, 2000	29.38	29.56	28.13	29.25
757	NASDAQ	PLCE	Tue, Sep 19, 2000	29.97	30.06	28.88	29.44
756	NASDAQ	PLCE	Mon, Sep 18, 2000	30.19	30.81	29.13	30.38
755	NASDAQ	PLCE	Fri, Sep 15, 2000	29.44	30.25	29.00	30.06
754	NASDAQ	PLCE	Thu, Sep 14, 2000	29.00	29.50	28.88	29.50
753	NASDAQ	PLCE	Wed, Sep 13, 2000	29.94	30.25	28.38	28.50
752	NASDAQ	PLCE	Tue, Sep 12, 2000	30.75	31.00	29.88	30.00
751	NASDAQ	PLCE	Mon, Sep 11, 2000	30.53	31.63	30.31	30.56
750	NASDAQ	PLCE	Fri, Sep 8, 2000	28.81	30.75	28.81	30.38
749	NASDAQ	PLCE	Thu, Sep 7, 2000	27.63	29.44	27.31	28.88
748	NASDAQ	PLCE	Wed, Sep 6, 2000	26.69	27.63	26.38	27.56
747	NASDAQ	PLCE	Tue, Sep 5, 2000	29.63	29.66	26.25	26.25
746	NASDAQ	PLCE	Fri, Sep 1, 2000	29.88	30.00	28.81	29.50
745	NASDAQ	PLCE	Thu, Aug 31, 2000	29.94	30.44	28.94	29.50
744	NASDAQ	PLCE	Wed, Aug 30, 2000	29.63	30.13	29.50	29.94
743	NASDAQ	PLCE	Tue, Aug 29, 2000	29.88	30.50	28.00	29.69
742	NASDAQ	PLCE	Mon, Aug 28, 2000	32.44	32.44	30.13	30.13
741	NASDAQ	PLCE	Fri, Aug 25, 2000	32.25	32.28	31.63	32.13
740	NASDAQ	PLCE	Thu, Aug 24, 2000	32.84	33.75	30.81	32.44
739	NASDAQ	PLCE	Wed, Aug 23, 2000	33.31	33.44	32.00	33.06
738	NASDAQ	PLCE	Tue, Aug 22, 2000	32.00	33.50	31.88	32.88
737	NASDAQ	PLCE	Mon, Aug 21, 2000	31.63	32.13	30.63	32.00
736	NASDAQ	PLCE	Fri, Aug 18, 2000	33.00	33.00	29.75	31.88
735	NASDAQ	PLCE	Thu, Aug 17, 2000	34.53	34.63	32.88	33.38
734	NASDAQ	PLCE	Wed, Aug 16, 2000	35.00	35.38	34.25	35.00
733	NASDAQ	PLCE	Tue, Aug 15, 2000	32.63	35.50	32.19	34.94
732	NASDAQ	PLCE	Mon, Aug 14, 2000	32.06	33.00	31.63	32.81
731	NASDAQ	PLCE	Fri, Aug 11, 2000	28.25	29.88	27.88	29.31
730	NASDAQ	PLCE	Thu, Aug 10, 2000	29.06	29.06	27.00	27.00
729	NASDAQ	PLCE	Wed, Aug 9, 2000	30.88	30.94	28.56	29.00
728	NASDAQ	PLCE	Tue, Aug 8, 2000	30.00	33.69	30.00	30.88
727	NASDAQ	PLCE	Mon, Aug 7, 2000	29.25	31.00	28.88	30.50
726	NASDAQ	PLCE	Fri, Aug 4, 2000	27.00	30.38	26.88	29.69
725	NASDAQ	PLCE	Thu, Aug 3, 2000	24.25	27.88	24.06	26.75
724	NASDAQ	PLCE	Wed, Aug 2, 2000	23.88	26.00	23.25	25.00
723	NASDAQ	PLCE	Tue, Aug 1, 2000	26.00	26.00	23.75	23.75
722	NASDAQ	PLCE	Mon, Jul 31, 2000	24.19	26.00	23.50	25.75
721	NASDAQ	PLCE	Fri, Jul 28, 2000	24.06	24.25	23.75	24.19
720	NASDAQ	PLCE	Thu, Jul 27, 2000	24.63	24.63	23.88	24.06
719	NASDAQ	PLCE	Wed, Jul 26, 2000	24.81	24.94	23.75	24.25
718	NASDAQ	PLCE	Tue, Jul 25, 2000	25.06	25.19	24.75	24.88
717	NASDAQ	PLCE	Mon, Jul 24, 2000	24.75	25.00	24.75	24.81
716	NASDAQ	PLCE	Fri, Jul 21, 2000	25.00	25.38	24.63	24.75
715	NASDAQ	PLCE	Thu, Jul 20, 2000	26.44	26.44	23.88	25.50
714	NASDAQ	PLCE	Wed, Jul 19, 2000	25.78	26.13	25.44	26.13
713	NASDAQ	PLCE	Tue, Jul 18, 2000	27.25	27.31	25.63	25.94
712	NASDAQ	PLCE	Mon, Jul 17, 2000	26.88	28.19	26.50	27.81
711	NASDAQ	PLCE	Fri, Jul 14, 2000	26.69	28.00	26.38	26.75
710	NASDAQ	PLCE	Thu, Jul 13, 2000	25.69	27.44	25.13	26.69
709	NASDAQ	PLCE	Wed, Jul 12, 2000	22.13	26.50	22.00	26.44
708	NASDAQ	PLCE	Tue, Jul 11, 2000	20.13	20.75	19.88	20.69
707	NASDAQ	PLCE	Mon, Jul 10, 2000	21.00	21.00	19.88	20.63
706	NASDAQ	PLCE	Fri, Jul 7, 2000	21.00	21.88	20.70	21.25
705	NASDAQ	PLCE	Thu, Jul 6, 2000	19.75	21.00	19.69	20.75
704	NASDAQ	PLCE	Wed, Jul 5, 2000	19.94	20.75	19.63	20.00
703	NASDAQ	PLCE	Mon, Jul 3, 2000	20.63	20.63	19.88	20.19
702	NASDAQ	PLCE	Fri, Jun 30, 2000	20.19	20.63	19.75	20.50
701	NASDAQ	PLCE	Thu, Jun 29, 2000	19.91	20.25	19.38	20.19
700	NASDAQ	PLCE	Wed, Jun 28, 2000	19.88	20.25	18.13	20.00
699	NASDAQ	PLCE	Tue, Jun 27, 2000	18.75	19.88	18.63	19.75
698	NASDAQ	PLCE	Mon, Jun 26, 2000	18.31	19.13	18.13	19.13
697	NASDAQ	PLCE	Fri, Jun 23, 2000	18.75	19.13	18.50	18.63
696	NASDAQ	PLCE	Thu, Jun 22, 2000	19.06	19.56	18.75	18.75
695	NASDAQ	PLCE	Wed, Jun 21, 2000	18.97	19.75	18.94	19.25
694	NASDAQ	PLCE	Tue, Jun 20, 2000	18.63	19.56	18.50	19.00
693	NASDAQ	PLCE	Mon, Jun 19, 2000	19.38	19.56	19.00	19.19
692	NASDAQ	PLCE	Fri, Jun 16, 2000	19.75	20.00	19.50	19.75
691	NASDAQ	PLCE	Thu, Jun 15, 2000	20.00	20.13	19.50	19.88
690	NASDAQ	PLCE	Wed, Jun 14, 2000	20.00	20.25	19.56	19.88
689	NASDAQ	PLCE	Tue, Jun 13, 2000	19.56	20.00	19.00	20.00
688	NASDAQ	PLCE	Mon, Jun 12, 2000	20.25	20.25	19.56	19.69
687	NASDAQ	PLCE	Fri, Jun 9, 2000	19.25	20.38	19.19	20.06
686	NASDAQ	PLCE	Thu, Jun 8, 2000	19.56	19.63	19.00	19.25
685	NASDAQ	PLCE	Wed, Jun 7, 2000	19.00	19.75	18.88	19.56
684	NASDAQ	PLCE	Tue, Jun 6, 2000	19.13	19.34	18.94	19.00
683	NASDAQ	PLCE	Mon, Jun 5, 2000	19.63	19.75	18.95	19.25
682	NASDAQ	PLCE	Fri, Jun 2, 2000	19.50	20.25	19.38	19.44
681	NASDAQ	PLCE	Thu, Jun 1, 2000	19.00	19.38	18.69	19.31
680	NASDAQ	PLCE	Wed, May 31, 2000	18.50	20.38	18.38	19.13
679	NASDAQ	PLCE	Tue, May 30, 2000	18.00	18.88	17.81	18.88
678	NASDAQ	PLCE	Fri, May 26, 2000	18.34	18.75	17.75	17.81
677	NASDAQ	PLCE	Thu, May 25, 2000	17.88	18.75	17.81	18.31
676	NASDAQ	PLCE	Wed, May 24, 2000	17.63	18.25	17.19	17.81
675	NASDAQ	PLCE	Tue, May 23, 2000	17.38	18.38	17.38	17.69
674	NASDAQ	PLCE	Mon, May 22, 2000	17.75	18.00	17.13	17.50
673	NASDAQ	PLCE	Fri, May 19, 2000	18.00	18.13	15.50	17.63
672	NASDAQ	PLCE	Thu, May 18, 2000	17.75	18.69	17.75	18.13
671	NASDAQ	PLCE	Wed, May 17, 2000	17.63	18.00	17.19	17.88
670	NASDAQ	PLCE	Tue, May 16, 2000	18.88	19.44	17.47	18.00
669	NASDAQ	PLCE	Mon, May 15, 2000	18.25	18.50	17.69	18.50
668	NASDAQ	PLCE	Fri, May 12, 2000	19.69	19.75	18.31	18.31
667	NASDAQ	PLCE	Thu, May 11, 2000	20.77	21.63	18.38	19.56
666	NASDAQ	PLCE	Wed, May 10, 2000	21.75	21.75	20.25	20.31
665	NASDAQ	PLCE	Tue, May 9, 2000	21.19	22.25	21.00	21.75
664	NASDAQ	PLCE	Mon, May 8, 2000	20.75	21.25	20.75	21.13
663	NASDAQ	PLCE	Fri, May 5, 2000	20.94	21.38	19.94	21.00
662	NASDAQ	PLCE	Thu, May 4, 2000	22.22	22.38	20.63	21.06
661	NASDAQ	PLCE	Wed, May 3, 2000	22.00	22.19	20.38	21.94
660	NASDAQ	PLCE	Tue, May 2, 2000	24.06	24.06	23.25	23.31
659	NASDAQ	PLCE	Mon, May 1, 2000	22.13	24.38	22.00	24.00
658	NASDAQ	PLCE	Fri, Apr 28, 2000	23.13	23.69	20.50	22.25
657	NASDAQ	PLCE	Thu, Apr 27, 2000	21.63	23.75	21.38	23.31
656	NASDAQ	PLCE	Wed, Apr 26, 2000	21.44	23.25	21.13	22.94
655	NASDAQ	PLCE	Tue, Apr 25, 2000	20.44	22.13	19.75	21.69
654	NASDAQ	PLCE	Mon, Apr 24, 2000	16.81	20.56	16.75	20.31
653	NASDAQ	PLCE	Thu, Apr 20, 2000	17.94	18.00	16.56	16.69
652	NASDAQ	PLCE	Wed, Apr 19, 2000	17.75	18.38	16.50	17.25
651	NASDAQ	PLCE	Tue, Apr 18, 2000	16.63	18.00	16.50	17.75
650	NASDAQ	PLCE	Mon, Apr 17, 2000	16.50	17.94	16.00	16.94
649	NASDAQ	PLCE	Fri, Apr 14, 2000	17.75	17.75	15.50	16.50
648	NASDAQ	PLCE	Thu, Apr 13, 2000	16.38	18.88	16.13	18.00
647	NASDAQ	PLCE	Wed, Apr 12, 2000	18.00	18.50	16.13	16.50
646	NASDAQ	PLCE	Tue, Apr 11, 2000	17.88	18.38	16.75	17.19
645	NASDAQ	PLCE	Mon, Apr 10, 2000	18.00	20.56	18.00	18.13
644	NASDAQ	PLCE	Fri, Apr 7, 2000	17.13	18.75	17.13	18.25
643	NASDAQ	PLCE	Thu, Apr 6, 2000	15.81	18.25	15.75	17.13
642	NASDAQ	PLCE	Wed, Apr 5, 2000	15.94	17.00	15.25	15.88
641	NASDAQ	PLCE	Tue, Apr 4, 2000	14.19	16.00	13.25	15.94
640	NASDAQ	PLCE	Mon, Apr 3, 2000	14.44	14.69	14.00	14.13
639	NASDAQ	PLCE	Fri, Mar 31, 2000	14.00	14.69	13.88	14.25
638	NASDAQ	PLCE	Thu, Mar 30, 2000	13.13	14.00	12.75	13.94
637	NASDAQ	PLCE	Wed, Mar 29, 2000	13.38	13.50	12.75	12.81
636	NASDAQ	PLCE	Tue, Mar 28, 2000	13.56	13.63	13.00	13.13
635	NASDAQ	PLCE	Mon, Mar 27, 2000	13.50	14.13	13.25	13.50
634	NASDAQ	PLCE	Fri, Mar 24, 2000	13.25	13.88	13.00	13.00
633	NASDAQ	PLCE	Thu, Mar 23, 2000	13.63	14.50	13.00	13.00
632	NASDAQ	PLCE	Wed, Mar 22, 2000	13.44	14.13	13.25	13.63
631	NASDAQ	PLCE	Tue, Mar 21, 2000	13.44	14.00	12.88	13.38
630	NASDAQ	PLCE	Mon, Mar 20, 2000	14.63	14.88	13.50	13.50
629	NASDAQ	PLCE	Fri, Mar 17, 2000	14.25	14.81	14.00	14.25
628	NASDAQ	PLCE	Thu, Mar 16, 2000	14.25	14.88	13.39	14.06
627	NASDAQ	PLCE	Wed, Mar 15, 2000	14.00	14.50	13.50	14.00
626	NASDAQ	PLCE	Tue, Mar 14, 2000	14.00	14.19	13.50	13.81
625	NASDAQ	PLCE	Mon, Mar 13, 2000	13.63	14.13	13.38	13.69
624	NASDAQ	PLCE	Fri, Mar 10, 2000	13.88	14.38	13.25	14.00
623	NASDAQ	PLCE	Thu, Mar 9, 2000	13.25	14.25	12.50	14.00
622	NASDAQ	PLCE	Wed, Mar 8, 2000	13.75	14.00	12.50	13.06
621	NASDAQ	PLCE	Tue, Mar 7, 2000	14.00	14.56	13.00	13.13
620	NASDAQ	PLCE	Mon, Mar 6, 2000	15.75	16.00	13.38	13.69
619	NASDAQ	PLCE	Fri, Mar 3, 2000	16.38	16.94	14.81	15.81
618	NASDAQ	PLCE	Thu, Mar 2, 2000	15.00	16.44	14.75	15.88
617	NASDAQ	PLCE	Wed, Mar 1, 2000	12.06	15.50	12.00	14.50
616	NASDAQ	PLCE	Tue, Feb 29, 2000	12.00	12.06	11.63	11.81
615	NASDAQ	PLCE	Mon, Feb 28, 2000	11.56	11.94	11.38	11.63
614	NASDAQ	PLCE	Fri, Feb 25, 2000	11.50	11.75	11.31	11.44
613	NASDAQ	PLCE	Thu, Feb 24, 2000	12.13	12.38	10.38	10.88
612	NASDAQ	PLCE	Wed, Feb 23, 2000	11.63	12.25	11.50	12.13
611	NASDAQ	PLCE	Tue, Feb 22, 2000	11.94	12.00	10.89	11.69
610	NASDAQ	PLCE	Fri, Feb 18, 2000	12.13	12.19	11.75	11.88
609	NASDAQ	PLCE	Thu, Feb 17, 2000	11.63	12.25	11.38	12.06
608	NASDAQ	PLCE	Wed, Feb 16, 2000	13.06	13.13	11.75	11.94
607	NASDAQ	PLCE	Tue, Feb 15, 2000	13.28	13.94	12.50	13.38
606	NASDAQ	PLCE	Mon, Feb 14, 2000	11.97	14.25	11.88	13.25
605	NASDAQ	PLCE	Fri, Feb 11, 2000	11.75	12.13	11.63	12.00
604	NASDAQ	PLCE	Thu, Feb 10, 2000	12.06	12.06	11.69	11.81
603	NASDAQ	PLCE	Wed, Feb 9, 2000	12.63	12.63	11.50	11.56
602	NASDAQ	PLCE	Tue, Feb 8, 2000	12.56	13.00	11.25	12.50
601	NASDAQ	PLCE	Mon, Feb 7, 2000	13.00	13.50	12.44	12.63
600	NASDAQ	PLCE	Fri, Feb 4, 2000	13.25	13.50	12.63	13.06
599	NASDAQ	PLCE	Thu, Feb 3, 2000	14.25	14.38	13.00	13.25
598	NASDAQ	PLCE	Wed, Feb 2, 2000	14.44	14.50	14.06	14.25
597	NASDAQ	PLCE	Tue, Feb 1, 2000	14.50	14.75	13.19	14.00
596	NASDAQ	PLCE	Mon, Jan 31, 2000	13.47	14.88	13.06	14.50
595	NASDAQ	PLCE	Fri, Jan 28, 2000	13.69	13.69	13.00	13.28
594	NASDAQ	PLCE	Thu, Jan 27, 2000	13.13	14.06	12.75	13.75
593	NASDAQ	PLCE	Wed, Jan 26, 2000	14.56	14.69	12.50	12.50
592	NASDAQ	PLCE	Tue, Jan 25, 2000	14.75	15.00	14.13	14.56
591	NASDAQ	PLCE	Mon, Jan 24, 2000	14.97	15.00	14.00	14.25
590	NASDAQ	PLCE	Fri, Jan 21, 2000	15.56	15.63	14.88	15.00
589	NASDAQ	PLCE	Thu, Jan 20, 2000	15.53	16.06	15.25	15.63
588	NASDAQ	PLCE	Wed, Jan 19, 2000	17.06	17.06	15.50	15.50
587	NASDAQ	PLCE	Tue, Jan 18, 2000	17.50	17.88	16.50	16.94
586	NASDAQ	PLCE	Fri, Jan 14, 2000	18.22	18.25	17.31	17.50
585	NASDAQ	PLCE	Thu, Jan 13, 2000	18.25	18.50	17.56	18.00
584	NASDAQ	PLCE	Wed, Jan 12, 2000	18.00	18.00	17.38	17.63
583	NASDAQ	PLCE	Tue, Jan 11, 2000	17.56	18.63	17.06	17.94
582	NASDAQ	PLCE	Mon, Jan 10, 2000	16.00	17.88	15.44	17.59
581	NASDAQ	PLCE	Fri, Jan 7, 2000	16.94	17.00	15.75	16.31
580	NASDAQ	PLCE	Thu, Jan 6, 2000	18.19	18.31	17.00	17.06
579	NASDAQ	PLCE	Wed, Jan 5, 2000	17.78	18.06	17.56	18.06
578	NASDAQ	PLCE	Tue, Jan 4, 2000	17.50	18.23	17.00	17.50
577	NASDAQ	PLCE	Mon, Jan 3, 2000	17.13	19.00	17.00	18.00
576	NASDAQ	PLCE	Fri, Dec 31, 1999	16.81	16.81	15.06	16.44
575	NASDAQ	PLCE	Thu, Dec 30, 1999	17.38	17.50	16.38	16.88
574	NASDAQ	PLCE	Wed, Dec 29, 1999	16.44	17.13	15.50	17.13
573	NASDAQ	PLCE	Tue, Dec 28, 1999	17.00	17.50	16.13	16.38
572	NASDAQ	PLCE	Mon, Dec 27, 1999	17.88	18.06	16.02	17.25
571	NASDAQ	PLCE	Thu, Dec 23, 1999	13.69	17.44	13.63	16.75
570	NASDAQ	PLCE	Wed, Dec 22, 1999	14.75	14.88	13.38	13.69
569	NASDAQ	PLCE	Tue, Dec 21, 1999	16.00	16.00	13.63	15.06
568	NASDAQ	PLCE	Mon, Dec 20, 1999	17.13	17.88	14.94	15.19
567	NASDAQ	PLCE	Fri, Dec 17, 1999	17.44	18.00	16.50	16.94
566	NASDAQ	PLCE	Thu, Dec 16, 1999	20.25	20.75	16.44	16.63
565	NASDAQ	PLCE	Wed, Dec 15, 1999	23.13	23.13	20.00	20.06
564	NASDAQ	PLCE	Tue, Dec 14, 1999	24.25	24.31	23.38	23.38
563	NASDAQ	PLCE	Mon, Dec 13, 1999	24.63	25.25	24.00	24.13
562	NASDAQ	PLCE	Fri, Dec 10, 1999	24.44	25.00	23.75	25.00
561	NASDAQ	PLCE	Thu, Dec 9, 1999	24.81	24.94	24.00	24.31
560	NASDAQ	PLCE	Wed, Dec 8, 1999	25.25	25.31	24.75	24.81
559	NASDAQ	PLCE	Tue, Dec 7, 1999	25.63	26.25	24.75	25.25
558	NASDAQ	PLCE	Mon, Dec 6, 1999	24.59	26.50	24.56	25.63
557	NASDAQ	PLCE	Fri, Dec 3, 1999	25.63	26.38	24.50	24.75
556	NASDAQ	PLCE	Thu, Dec 2, 1999	25.25	26.00	24.81	25.69
555	NASDAQ	PLCE	Wed, Dec 1, 1999	24.59	27.00	24.56	26.56
554	NASDAQ	PLCE	Tue, Nov 30, 1999	25.03	25.38	24.50	24.69
553	NASDAQ	PLCE	Mon, Nov 29, 1999	24.63	25.75	23.69	23.81
552	NASDAQ	PLCE	Fri, Nov 26, 1999	23.25	24.13	23.13	23.81
551	NASDAQ	PLCE	Wed, Nov 24, 1999	22.94	23.50	22.75	23.06
550	NASDAQ	PLCE	Tue, Nov 23, 1999	24.16	24.16	22.94	23.13
549	NASDAQ	PLCE	Mon, Nov 22, 1999	24.75	25.13	23.88	24.25
548	NASDAQ	PLCE	Fri, Nov 19, 1999	24.13	25.50	23.75	25.06
547	NASDAQ	PLCE	Thu, Nov 18, 1999	24.09	24.63	23.25	24.38
546	NASDAQ	PLCE	Wed, Nov 17, 1999	25.31	25.63	24.38	24.38
545	NASDAQ	PLCE	Tue, Nov 16, 1999	25.25	25.50	24.50	25.00
544	NASDAQ	PLCE	Mon, Nov 15, 1999	25.81	26.00	24.13	24.88
543	NASDAQ	PLCE	Fri, Nov 12, 1999	25.75	26.25	25.06	25.75
542	NASDAQ	PLCE	Thu, Nov 11, 1999	27.00	27.50	25.00	25.13
541	NASDAQ	PLCE	Wed, Nov 10, 1999	25.31	27.00	25.19	26.25
540	NASDAQ	PLCE	Tue, Nov 9, 1999	24.38	25.19	22.75	25.00
539	NASDAQ	PLCE	Mon, Nov 8, 1999	25.19	25.25	23.75	23.88
538	NASDAQ	PLCE	Fri, Nov 5, 1999	28.31	28.75	25.31	25.38
537	NASDAQ	PLCE	Thu, Nov 4, 1999	29.13	29.75	24.50	27.44
536	NASDAQ	PLCE	Wed, Nov 3, 1999	27.44	28.50	27.00	27.69
535	NASDAQ	PLCE	Tue, Nov 2, 1999	26.25	27.25	25.38	27.00
534	NASDAQ	PLCE	Mon, Nov 1, 1999	26.19	27.13	25.75	25.75
533	NASDAQ	PLCE	Fri, Oct 29, 1999	25.25	26.75	25.13	26.06
532	NASDAQ	PLCE	Thu, Oct 28, 1999	23.44	25.13	23.25	24.63
531	NASDAQ	PLCE	Wed, Oct 27, 1999	23.25	23.94	21.56	23.50
530	NASDAQ	PLCE	Tue, Oct 26, 1999	25.69	25.69	23.25	23.63
529	NASDAQ	PLCE	Mon, Oct 25, 1999	25.00	25.69	24.50	25.50
528	NASDAQ	PLCE	Fri, Oct 22, 1999	25.63	27.50	25.44	25.50
527	NASDAQ	PLCE	Thu, Oct 21, 1999	23.75	25.63	23.25	25.56
526	NASDAQ	PLCE	Wed, Oct 20, 1999	25.50	25.50	23.25	24.00
525	NASDAQ	PLCE	Tue, Oct 19, 1999	25.75	26.19	24.94	25.00
524	NASDAQ	PLCE	Mon, Oct 18, 1999	26.03	26.06	25.00	25.19
523	NASDAQ	PLCE	Fri, Oct 15, 1999	26.00	26.50	25.50	26.38
522	NASDAQ	PLCE	Thu, Oct 14, 1999	28.19	28.69	25.25	26.38
521	NASDAQ	PLCE	Wed, Oct 13, 1999	29.00	29.19	27.50	28.06
520	NASDAQ	PLCE	Tue, Oct 12, 1999	31.75	31.75	28.50	29.38
519	NASDAQ	PLCE	Mon, Oct 11, 1999	31.75	32.13	31.13	31.75
518	NASDAQ	PLCE	Fri, Oct 8, 1999	30.50	32.25	30.50	32.00
517	NASDAQ	PLCE	Thu, Oct 7, 1999	30.50	33.25	30.13	30.88
516	NASDAQ	PLCE	Wed, Oct 6, 1999	30.25	30.88	29.25	30.50
515	NASDAQ	PLCE	Tue, Oct 5, 1999	28.00	30.31	27.88	29.75
514	NASDAQ	PLCE	Mon, Oct 4, 1999	26.25	27.88	25.81	27.63
513	NASDAQ	PLCE	Fri, Oct 1, 1999	26.38	26.63	25.50	26.06
512	NASDAQ	PLCE	Thu, Sep 30, 1999	26.38	27.25	24.63	26.63
511	NASDAQ	PLCE	Wed, Sep 29, 1999	26.50	26.88	25.63	25.75
510	NASDAQ	PLCE	Tue, Sep 28, 1999	26.88	27.25	25.75	26.38
509	NASDAQ	PLCE	Mon, Sep 27, 1999	26.25	27.25	25.88	26.50
508	NASDAQ	PLCE	Fri, Sep 24, 1999	25.31	26.00	23.50	25.63
507	NASDAQ	PLCE	Thu, Sep 23, 1999	26.88	28.00	25.38	26.13
506	NASDAQ	PLCE	Wed, Sep 22, 1999	28.94	29.31	26.50	27.25
505	NASDAQ	PLCE	Tue, Sep 21, 1999	28.56	29.75	28.13	28.69
504	NASDAQ	PLCE	Mon, Sep 20, 1999	30.38	30.44	28.38	28.50
503	NASDAQ	PLCE	Fri, Sep 17, 1999	30.19	30.94	29.25	30.38
502	NASDAQ	PLCE	Thu, Sep 16, 1999	29.06	29.38	26.75	29.13
501	NASDAQ	PLCE	Wed, Sep 15, 1999	32.88	33.38	25.88	25.88
500	NASDAQ	PLCE	Tue, Sep 14, 1999	35.31	35.50	32.75	33.00
499	NASDAQ	PLCE	Mon, Sep 13, 1999	34.63	35.63	34.50	35.31
498	NASDAQ	PLCE	Fri, Sep 10, 1999	36.13	37.50	34.38	34.38
497	NASDAQ	PLCE	Thu, Sep 9, 1999	32.13	33.44	32.13	33.31
496	NASDAQ	PLCE	Wed, Sep 8, 1999	32.06	32.75	31.88	32.25
495	NASDAQ	PLCE	Tue, Sep 7, 1999	32.03	32.75	31.50	32.13
494	NASDAQ	PLCE	Fri, Sep 3, 1999	32.50	33.38	32.38	33.00
493	NASDAQ	PLCE	Thu, Sep 2, 1999	32.00	32.50	30.81	31.88
492	NASDAQ	PLCE	Wed, Sep 1, 1999	32.00	32.75	31.63	32.00
491	NASDAQ	PLCE	Tue, Aug 31, 1999	32.06	32.06	29.88	31.63
490	NASDAQ	PLCE	Mon, Aug 30, 1999	33.63	34.00	31.63	31.88
489	NASDAQ	PLCE	Fri, Aug 27, 1999	35.19	35.38	33.50	33.50
488	NASDAQ	PLCE	Thu, Aug 26, 1999	34.75	35.50	34.69	35.44
487	NASDAQ	PLCE	Wed, Aug 25, 1999	37.00	37.00	34.44	35.13
486	NASDAQ	PLCE	Tue, Aug 24, 1999	38.06	39.88	36.88	36.88
485	NASDAQ	PLCE	Mon, Aug 23, 1999	34.25	39.81	34.25	39.06
484	NASDAQ	PLCE	Fri, Aug 20, 1999	35.44	35.63	31.88	34.13
483	NASDAQ	PLCE	Thu, Aug 19, 1999	36.53	37.25	34.88	34.88
482	NASDAQ	PLCE	Wed, Aug 18, 1999	38.38	38.50	36.13	36.13
481	NASDAQ	PLCE	Tue, Aug 17, 1999	40.44	40.44	37.38	38.13
480	NASDAQ	PLCE	Mon, Aug 16, 1999	39.50	41.63	39.50	40.38
479	NASDAQ	PLCE	Fri, Aug 13, 1999	39.88	40.75	39.00	39.06
478	NASDAQ	PLCE	Thu, Aug 12, 1999	37.56	39.63	37.25	39.00
477	NASDAQ	PLCE	Wed, Aug 11, 1999	35.75	38.25	35.75	37.75
476	NASDAQ	PLCE	Tue, Aug 10, 1999	36.50	36.56	34.31	35.50
475	NASDAQ	PLCE	Mon, Aug 9, 1999	38.28	38.63	36.63	36.75
474	NASDAQ	PLCE	Fri, Aug 6, 1999	40.88	40.88	38.13	38.31
473	NASDAQ	PLCE	Thu, Aug 5, 1999	42.22	42.25	40.63	40.81
472	NASDAQ	PLCE	Wed, Aug 4, 1999	42.13	43.88	41.63	41.94
471	NASDAQ	PLCE	Tue, Aug 3, 1999	41.63	41.88	41.13	41.56
470	NASDAQ	PLCE	Mon, Aug 2, 1999	40.63	41.94	39.88	41.13
469	NASDAQ	PLCE	Fri, Jul 30, 1999	39.63	40.25	39.19	39.75
468	NASDAQ	PLCE	Thu, Jul 29, 1999	41.88	41.88	38.38	39.38
467	NASDAQ	PLCE	Wed, Jul 28, 1999	40.44	42.06	39.88	41.75
466	NASDAQ	PLCE	Tue, Jul 27, 1999	42.94	43.94	39.13	40.38
465	NASDAQ	PLCE	Mon, Jul 26, 1999	43.63	44.63	42.75	42.81
464	NASDAQ	PLCE	Fri, Jul 23, 1999	46.50	46.50	42.50	44.75
463	NASDAQ	PLCE	Thu, Jul 22, 1999	47.53	48.25	45.63	46.88
462	NASDAQ	PLCE	Wed, Jul 21, 1999	48.00	48.00	46.94	47.75
461	NASDAQ	PLCE	Tue, Jul 20, 1999	48.50	49.00	47.00	47.31
460	NASDAQ	PLCE	Mon, Jul 19, 1999	51.94	52.63	49.00	49.94
459	NASDAQ	PLCE	Fri, Jul 16, 1999	53.13	53.25	51.50	51.94
458	NASDAQ	PLCE	Thu, Jul 15, 1999	52.75	53.88	51.56	52.56
457	NASDAQ	PLCE	Wed, Jul 14, 1999	49.63	51.88	48.38	51.63
456	NASDAQ	PLCE	Tue, Jul 13, 1999	49.25	50.00	48.00	49.50
455	NASDAQ	PLCE	Mon, Jul 12, 1999	46.00	50.13	45.25	49.75
454	NASDAQ	PLCE	Fri, Jul 9, 1999	41.31	45.13	41.13	44.94
453	NASDAQ	PLCE	Thu, Jul 8, 1999	39.56	41.63	39.56	41.06
452	NASDAQ	PLCE	Wed, Jul 7, 1999	39.94	41.75	39.25	39.25
451	NASDAQ	PLCE	Tue, Jul 6, 1999	41.63	41.69	39.50	40.31
450	NASDAQ	PLCE	Fri, Jul 2, 1999	41.00	42.50	41.00	41.44
449	NASDAQ	PLCE	Thu, Jul 1, 1999	41.25	42.50	40.44	41.50
448	NASDAQ	PLCE	Wed, Jun 30, 1999	40.19	41.25	39.00	40.50
447	NASDAQ	PLCE	Tue, Jun 29, 1999	39.13	40.88	39.00	39.50
446	NASDAQ	PLCE	Mon, Jun 28, 1999	39.56	39.75	38.50	39.00
445	NASDAQ	PLCE	Fri, Jun 25, 1999	40.38	41.75	39.25	39.63
444	NASDAQ	PLCE	Thu, Jun 24, 1999	41.63	42.94	40.56	40.56
443	NASDAQ	PLCE	Wed, Jun 23, 1999	42.75	43.00	40.88	42.75
442	NASDAQ	PLCE	Tue, Jun 22, 1999	43.50	44.31	43.00	43.00
441	NASDAQ	PLCE	Mon, Jun 21, 1999	41.88	43.38	41.50	43.19
440	NASDAQ	PLCE	Fri, Jun 18, 1999	39.88	42.00	39.50	41.50
439	NASDAQ	PLCE	Thu, Jun 17, 1999	38.88	39.81	38.50	39.75
438	NASDAQ	PLCE	Wed, Jun 16, 1999	40.81	41.13	38.00	40.13
437	NASDAQ	PLCE	Tue, Jun 15, 1999	43.00	43.00	39.00	41.00
436	NASDAQ	PLCE	Mon, Jun 14, 1999	42.25	43.19	42.25	42.78
435	NASDAQ	PLCE	Fri, Jun 11, 1999	42.00	42.63	41.75	42.25
434	NASDAQ	PLCE	Thu, Jun 10, 1999	43.00	43.00	41.75	42.00
433	NASDAQ	PLCE	Wed, Jun 9, 1999	42.81	43.50	42.63	43.50
432	NASDAQ	PLCE	Tue, Jun 8, 1999	43.00	43.13	42.25	42.88
431	NASDAQ	PLCE	Mon, Jun 7, 1999	40.13	43.88	40.00	42.94
430	NASDAQ	PLCE	Fri, Jun 4, 1999	38.38	40.13	38.38	40.00
429	NASDAQ	PLCE	Thu, Jun 3, 1999	40.00	40.25	38.13	38.13
428	NASDAQ	PLCE	Wed, Jun 2, 1999	38.25	40.81	38.25	39.94
427	NASDAQ	PLCE	Tue, Jun 1, 1999	39.63	39.75	38.00	38.00
426	NASDAQ	PLCE	Fri, May 28, 1999	36.13	39.38	36.00	38.94
425	NASDAQ	PLCE	Thu, May 27, 1999	37.38	39.25	35.63	35.63
424	NASDAQ	PLCE	Wed, May 26, 1999	36.88	38.00	35.13	37.38
423	NASDAQ	PLCE	Tue, May 25, 1999	38.50	39.88	35.00	36.25
422	NASDAQ	PLCE	Mon, May 24, 1999	42.13	42.38	38.25	38.81
421	NASDAQ	PLCE	Fri, May 21, 1999	42.50	42.50	41.50	42.13
420	NASDAQ	PLCE	Thu, May 20, 1999	42.63	43.75	41.50	41.75
419	NASDAQ	PLCE	Wed, May 19, 1999	44.50	45.13	41.63	41.94
418	NASDAQ	PLCE	Tue, May 18, 1999	46.31	47.00	43.94	44.13
417	NASDAQ	PLCE	Mon, May 17, 1999	45.50	46.75	44.38	46.63
416	NASDAQ	PLCE	Fri, May 14, 1999	46.75	47.00	44.88	46.13
415	NASDAQ	PLCE	Thu, May 13, 1999	49.44	49.63	47.13	47.13
414	NASDAQ	PLCE	Wed, May 12, 1999	43.50	49.00	43.50	48.63
413	NASDAQ	PLCE	Tue, May 11, 1999	47.13	47.38	43.00	43.50
412	NASDAQ	PLCE	Mon, May 10, 1999	46.38	47.75	46.38	47.06
411	NASDAQ	PLCE	Fri, May 7, 1999	44.38	46.38	43.50	46.00
410	NASDAQ	PLCE	Thu, May 6, 1999	42.00	46.25	42.00	44.00
409	NASDAQ	PLCE	Wed, May 5, 1999	39.31	39.50	36.88	39.50
408	NASDAQ	PLCE	Tue, May 4, 1999	39.88	41.00	38.75	39.38
407	NASDAQ	PLCE	Mon, May 3, 1999	36.19	39.88	34.50	39.75
406	NASDAQ	PLCE	Fri, Apr 30, 1999	36.25	39.50	33.88	36.25
405	NASDAQ	PLCE	Thu, Apr 29, 1999	37.31	37.75	35.63	36.00
404	NASDAQ	PLCE	Wed, Apr 28, 1999	39.00	39.00	36.75	37.25
403	NASDAQ	PLCE	Tue, Apr 27, 1999	40.38	40.38	36.75	38.63
402	NASDAQ	PLCE	Mon, Apr 26, 1999	39.50	40.63	39.00	39.88
401	NASDAQ	PLCE	Fri, Apr 23, 1999	38.00	39.13	37.63	39.00
400	NASDAQ	PLCE	Thu, Apr 22, 1999	37.25	38.50	37.00	37.88
399	NASDAQ	PLCE	Wed, Apr 21, 1999	37.25	37.88	36.25	37.13
398	NASDAQ	PLCE	Tue, Apr 20, 1999	36.75	37.25	35.50	37.00
397	NASDAQ	PLCE	Mon, Apr 19, 1999	34.13	37.00	34.06	36.25
396	NASDAQ	PLCE	Fri, Apr 16, 1999	31.25	34.13	31.25	34.13
395	NASDAQ	PLCE	Thu, Apr 15, 1999	30.88	31.38	30.25	31.25
394	NASDAQ	PLCE	Wed, Apr 14, 1999	29.13	32.13	29.00	31.13
393	NASDAQ	PLCE	Tue, Apr 13, 1999	30.00	30.44	28.94	29.13
392	NASDAQ	PLCE	Mon, Apr 12, 1999	27.19	30.25	27.00	29.00
391	NASDAQ	PLCE	Fri, Apr 9, 1999	27.38	28.00	26.88	28.00
390	NASDAQ	PLCE	Thu, Apr 8, 1999	27.75	27.88	27.38	27.38
389	NASDAQ	PLCE	Wed, Apr 7, 1999	29.25	29.38	27.50	27.50
388	NASDAQ	PLCE	Tue, Apr 6, 1999	28.50	29.50	27.75	29.38
387	NASDAQ	PLCE	Mon, Apr 5, 1999	27.31	28.50	27.31	28.25
386	NASDAQ	PLCE	Thu, Apr 1, 1999	27.06	27.75	26.25	27.63
385	NASDAQ	PLCE	Wed, Mar 31, 1999	28.63	28.88	26.75	26.94
384	NASDAQ	PLCE	Tue, Mar 30, 1999	26.25	28.63	26.25	28.31
383	NASDAQ	PLCE	Mon, Mar 29, 1999	26.50	26.50	26.00	26.31
382	NASDAQ	PLCE	Fri, Mar 26, 1999	26.38	26.38	26.00	26.31
381	NASDAQ	PLCE	Thu, Mar 25, 1999	25.75	26.38	25.38	26.13
380	NASDAQ	PLCE	Wed, Mar 24, 1999	25.00	25.75	24.63	25.44
379	NASDAQ	PLCE	Tue, Mar 23, 1999	24.56	24.63	24.50	24.50
378	NASDAQ	PLCE	Mon, Mar 22, 1999	25.06	25.13	24.50	24.50
377	NASDAQ	PLCE	Fri, Mar 19, 1999	25.06	25.38	25.00	25.00
376	NASDAQ	PLCE	Thu, Mar 18, 1999	23.56	25.06	23.56	25.06
375	NASDAQ	PLCE	Wed, Mar 17, 1999	24.44	25.00	23.25	23.56
374	NASDAQ	PLCE	Tue, Mar 16, 1999	25.44	25.44	24.06	24.44
373	NASDAQ	PLCE	Mon, Mar 15, 1999	28.50	28.50	25.00	25.38
372	NASDAQ	PLCE	Fri, Mar 12, 1999	29.13	29.13	28.00	28.00
371	NASDAQ	PLCE	Thu, Mar 11, 1999	29.38	29.38	28.69	28.69
370	NASDAQ	PLCE	Wed, Mar 10, 1999	27.88	29.63	27.88	29.06
369	NASDAQ	PLCE	Tue, Mar 9, 1999	27.88	27.88	27.38	27.75
368	NASDAQ	PLCE	Mon, Mar 8, 1999	27.63	27.88	27.13	27.38
367	NASDAQ	PLCE	Fri, Mar 5, 1999	27.88	27.88	26.38	27.13
366	NASDAQ	PLCE	Thu, Mar 4, 1999	27.50	28.88	27.50	27.63
365	NASDAQ	PLCE	Wed, Mar 3, 1999	25.25	27.63	25.00	27.50
364	NASDAQ	PLCE	Tue, Mar 2, 1999	28.50	28.50	25.63	25.81
363	NASDAQ	PLCE	Mon, Mar 1, 1999	29.19	29.25	28.50	28.50
362	NASDAQ	PLCE	Fri, Feb 26, 1999	29.00	29.38	28.56	28.75
361	NASDAQ	PLCE	Thu, Feb 25, 1999	32.06	32.06	28.00	28.25
360	NASDAQ	PLCE	Wed, Feb 24, 1999	33.00	33.63	32.88	33.25
359	NASDAQ	PLCE	Tue, Feb 23, 1999	33.63	34.00	32.63	33.25
358	NASDAQ	PLCE	Mon, Feb 22, 1999	30.88	33.31	30.88	33.00
357	NASDAQ	PLCE	Fri, Feb 19, 1999	29.63	32.00	29.56	31.50
356	NASDAQ	PLCE	Thu, Feb 18, 1999	28.38	29.63	27.50	29.63
355	NASDAQ	PLCE	Wed, Feb 17, 1999	29.25	29.50	28.13	28.50
354	NASDAQ	PLCE	Tue, Feb 16, 1999	29.25	30.25	29.00	29.50
353	NASDAQ	PLCE	Fri, Feb 12, 1999	30.88	30.88	29.13	29.13
352	NASDAQ	PLCE	Thu, Feb 11, 1999	30.81	31.38	30.63	30.94
351	NASDAQ	PLCE	Wed, Feb 10, 1999	28.50	31.38	28.25	30.88
350	NASDAQ	PLCE	Tue, Feb 9, 1999	31.50	31.50	28.25	28.81
349	NASDAQ	PLCE	Mon, Feb 8, 1999	32.00	32.25	31.00	31.25
348	NASDAQ	PLCE	Fri, Feb 5, 1999	32.88	33.13	30.75	30.75
347	NASDAQ	PLCE	Thu, Feb 4, 1999	32.50	33.13	32.50	32.81
346	NASDAQ	PLCE	Wed, Feb 3, 1999	32.38	33.50	31.75	32.13
345	NASDAQ	PLCE	Tue, Feb 2, 1999	31.00	32.88	30.00	32.00
344	NASDAQ	PLCE	Mon, Feb 1, 1999	29.19	32.13	29.00	31.13
343	NASDAQ	PLCE	Fri, Jan 29, 1999	27.75	28.38	26.13	28.38
342	NASDAQ	PLCE	Thu, Jan 28, 1999	28.50	29.00	28.00	28.00
341	NASDAQ	PLCE	Wed, Jan 27, 1999	28.25	28.75	26.50	28.75
340	NASDAQ	PLCE	Tue, Jan 26, 1999	26.00	28.00	25.38	28.00
339	NASDAQ	PLCE	Mon, Jan 25, 1999	24.63	26.13	24.38	25.88
338	NASDAQ	PLCE	Fri, Jan 22, 1999	26.19	26.19	24.50	24.63
337	NASDAQ	PLCE	Thu, Jan 21, 1999	26.63	26.63	26.13	26.25
336	NASDAQ	PLCE	Wed, Jan 20, 1999	27.13	27.50	26.88	27.06
335	NASDAQ	PLCE	Tue, Jan 19, 1999	26.50	27.13	26.25	27.13
334	NASDAQ	PLCE	Fri, Jan 15, 1999	27.13	27.13	26.25	26.25
333	NASDAQ	PLCE	Thu, Jan 14, 1999	27.56	27.56	26.63	27.00
332	NASDAQ	PLCE	Wed, Jan 13, 1999	26.38	27.50	25.94	27.50
331	NASDAQ	PLCE	Tue, Jan 12, 1999	27.13	27.88	26.88	27.75
330	NASDAQ	PLCE	Mon, Jan 11, 1999	27.25	27.50	26.75	27.38
329	NASDAQ	PLCE	Fri, Jan 8, 1999	26.75	27.25	26.56	26.75
328	NASDAQ	PLCE	Thu, Jan 7, 1999	26.75	26.88	25.81	26.50
327	NASDAQ	PLCE	Wed, Jan 6, 1999	26.56	27.25	26.50	26.88
326	NASDAQ	PLCE	Tue, Jan 5, 1999	26.25	26.31	25.56	26.25
325	NASDAQ	PLCE	Mon, Jan 4, 1999	27.25	27.25	25.88	26.38
324	NASDAQ	PLCE	Thu, Dec 31, 1998	27.25	27.25	24.75	25.13
323	NASDAQ	PLCE	Wed, Dec 30, 1998	25.00	25.00	20.50	24.00
322	NASDAQ	PLCE	Tue, Dec 29, 1998	24.88	25.25	24.75	24.75
321	NASDAQ	PLCE	Mon, Dec 28, 1998	23.38	24.50	22.88	24.38
320	NASDAQ	PLCE	Thu, Dec 24, 1998	22.94	23.50	22.88	23.31
319	NASDAQ	PLCE	Wed, Dec 23, 1998	23.00	23.25	22.88	23.25
318	NASDAQ	PLCE	Tue, Dec 22, 1998	22.88	23.25	22.50	23.25
317	NASDAQ	PLCE	Mon, Dec 21, 1998	22.88	23.13	22.50	23.13
316	NASDAQ	PLCE	Fri, Dec 18, 1998	22.94	23.50	22.69	23.00
315	NASDAQ	PLCE	Thu, Dec 17, 1998	23.88	24.25	22.63	23.13
314	NASDAQ	PLCE	Wed, Dec 16, 1998	25.00	25.00	24.00	24.13
313	NASDAQ	PLCE	Tue, Dec 15, 1998	21.88	24.75	21.75	24.75
312	NASDAQ	PLCE	Mon, Dec 14, 1998	24.50	25.38	22.25	22.25
311	NASDAQ	PLCE	Fri, Dec 11, 1998	23.19	24.63	22.63	24.13
310	NASDAQ	PLCE	Thu, Dec 10, 1998	22.00	23.13	21.50	22.63
309	NASDAQ	PLCE	Wed, Dec 9, 1998	21.38	22.38	21.06	22.38
308	NASDAQ	PLCE	Tue, Dec 8, 1998	19.75	20.75	19.75	20.75
307	NASDAQ	PLCE	Mon, Dec 7, 1998	18.88	19.63	18.50	19.50
306	NASDAQ	PLCE	Fri, Dec 4, 1998	18.63	18.88	18.38	18.50
305	NASDAQ	PLCE	Thu, Dec 3, 1998	18.50	18.75	18.25	18.63
304	NASDAQ	PLCE	Wed, Dec 2, 1998	18.44	18.56	18.00	18.25
303	NASDAQ	PLCE	Tue, Dec 1, 1998	18.88	19.00	18.13	18.50
302	NASDAQ	PLCE	Mon, Nov 30, 1998	19.63	19.75	18.13	18.50
301	NASDAQ	PLCE	Fri, Nov 27, 1998	15.25	17.44	15.19	17.00
300	NASDAQ	PLCE	Wed, Nov 25, 1998	14.00	15.38	13.75	15.25
299	NASDAQ	PLCE	Tue, Nov 24, 1998	13.31	13.88	13.00	13.88
298	NASDAQ	PLCE	Mon, Nov 23, 1998	14.06	14.06	13.75	13.75
297	NASDAQ	PLCE	Fri, Nov 20, 1998	14.13	14.13	13.88	14.00
296	NASDAQ	PLCE	Thu, Nov 19, 1998	14.50	14.50	13.88	13.94
295	NASDAQ	PLCE	Wed, Nov 18, 1998	14.25	14.50	14.00	14.13
294	NASDAQ	PLCE	Tue, Nov 17, 1998	14.88	15.00	14.00	14.00
293	NASDAQ	PLCE	Mon, Nov 16, 1998	14.38	14.75	14.25	14.38
292	NASDAQ	PLCE	Fri, Nov 13, 1998	14.50	14.50	14.00	14.25
291	NASDAQ	PLCE	Thu, Nov 12, 1998	14.50	14.75	14.00	14.38
290	NASDAQ	PLCE	Wed, Nov 11, 1998	13.75	14.50	13.75	14.50
289	NASDAQ	PLCE	Tue, Nov 10, 1998	13.13	13.69	13.06	13.31
288	NASDAQ	PLCE	Mon, Nov 9, 1998	13.50	13.50	12.81	13.38
287	NASDAQ	PLCE	Fri, Nov 6, 1998	13.44	13.75	13.13	13.63
286	NASDAQ	PLCE	Thu, Nov 5, 1998	12.38	13.53	12.38	13.44
285	NASDAQ	PLCE	Wed, Nov 4, 1998	12.13	12.38	11.88	12.38
284	NASDAQ	PLCE	Tue, Nov 3, 1998	11.25	12.00	11.25	12.00
283	NASDAQ	PLCE	Mon, Nov 2, 1998	10.75	11.38	10.69	10.94
282	NASDAQ	PLCE	Fri, Oct 30, 1998	10.25	10.63	10.00	10.38
281	NASDAQ	PLCE	Thu, Oct 29, 1998	9.75	10.03	9.69	10.00
280	NASDAQ	PLCE	Wed, Oct 28, 1998	9.63	10.00	9.63	10.00
279	NASDAQ	PLCE	Tue, Oct 27, 1998	10.00	10.19	9.75	9.75
278	NASDAQ	PLCE	Mon, Oct 26, 1998	9.75	10.00	9.75	9.88
277	NASDAQ	PLCE	Fri, Oct 23, 1998	9.63	10.00	9.63	9.81
276	NASDAQ	PLCE	Thu, Oct 22, 1998	9.75	9.75	9.53	9.69
275	NASDAQ	PLCE	Wed, Oct 21, 1998	9.75	9.75	9.75	9.75
274	NASDAQ	PLCE	Tue, Oct 20, 1998	9.88	10.13	9.75	10.00
273	NASDAQ	PLCE	Mon, Oct 19, 1998	9.75	9.75	9.13	9.75
272	NASDAQ	PLCE	Fri, Oct 16, 1998	9.38	9.88	9.38	9.75
271	NASDAQ	PLCE	Thu, Oct 15, 1998	9.50	9.50	9.19	9.44
270	NASDAQ	PLCE	Wed, Oct 14, 1998	9.25	9.50	8.88	9.50
269	NASDAQ	PLCE	Tue, Oct 13, 1998	9.00	9.75	9.00	9.50
268	NASDAQ	PLCE	Mon, Oct 12, 1998	9.50	9.63	9.38	9.63
267	NASDAQ	PLCE	Fri, Oct 9, 1998	8.88	9.50	8.88	9.25
266	NASDAQ	PLCE	Thu, Oct 8, 1998	9.50	9.50	8.94	9.13
265	NASDAQ	PLCE	Wed, Oct 7, 1998	9.38	9.63	9.38	9.50
264	NASDAQ	PLCE	Tue, Oct 6, 1998	9.00	9.50	9.00	9.50
263	NASDAQ	PLCE	Mon, Oct 5, 1998	9.75	9.75	9.31	9.75
262	NASDAQ	PLCE	Fri, Oct 2, 1998	9.38	10.38	9.38	10.25
261	NASDAQ	PLCE	Thu, Oct 1, 1998	9.75	10.25	9.63	9.88
260	NASDAQ	PLCE	Wed, Sep 30, 1998	10.13	10.13	10.00	10.00
259	NASDAQ	PLCE	Tue, Sep 29, 1998	10.00	10.44	10.00	10.28
258	NASDAQ	PLCE	Mon, Sep 28, 1998	10.25	10.38	9.75	10.38
257	NASDAQ	PLCE	Fri, Sep 25, 1998	10.38	10.63	10.38	10.38
256	NASDAQ	PLCE	Thu, Sep 24, 1998	10.72	10.75	10.44	10.75
255	NASDAQ	PLCE	Wed, Sep 23, 1998	10.63	10.75	10.63	10.75
254	NASDAQ	PLCE	Tue, Sep 22, 1998	10.25	10.88	10.25	10.88
253	NASDAQ	PLCE	Mon, Sep 21, 1998	9.88	10.25	9.88	10.25
252	NASDAQ	PLCE	Fri, Sep 18, 1998	10.63	10.63	10.00	10.25
251	NASDAQ	PLCE	Thu, Sep 17, 1998	9.50	10.25	9.50	10.25
250	NASDAQ	PLCE	Wed, Sep 16, 1998	10.50	10.63	10.25	10.31
249	NASDAQ	PLCE	Tue, Sep 15, 1998	9.63	10.38	9.38	10.13
248	NASDAQ	PLCE	Mon, Sep 14, 1998	10.25	10.75	10.00	10.06
247	NASDAQ	PLCE	Fri, Sep 11, 1998	9.38	10.13	9.25	10.13
246	NASDAQ	PLCE	Thu, Sep 10, 1998	9.00	9.38	8.69	9.30
245	NASDAQ	PLCE	Wed, Sep 9, 1998	9.25	9.25	8.75	9.25
244	NASDAQ	PLCE	Tue, Sep 8, 1998	9.50	9.75	9.38	9.38
243	NASDAQ	PLCE	Fri, Sep 4, 1998	8.63	8.75	8.50	8.50
242	NASDAQ	PLCE	Thu, Sep 3, 1998	8.25	8.75	8.25	8.38
241	NASDAQ	PLCE	Wed, Sep 2, 1998	8.88	8.88	8.38	8.63
240	NASDAQ	PLCE	Tue, Sep 1, 1998	8.13	8.75	8.06	8.50
239	NASDAQ	PLCE	Mon, Aug 31, 1998	8.63	8.69	8.06	8.06
238	NASDAQ	PLCE	Fri, Aug 28, 1998	9.25	9.25	8.50	8.63
237	NASDAQ	PLCE	Thu, Aug 27, 1998	9.50	9.63	8.75	9.25
236	NASDAQ	PLCE	Wed, Aug 26, 1998	9.75	9.88	9.63	9.88
235	NASDAQ	PLCE	Tue, Aug 25, 1998	9.75	10.13	9.75	9.88
234	NASDAQ	PLCE	Mon, Aug 24, 1998	9.75	9.88	9.75	9.88
233	NASDAQ	PLCE	Fri, Aug 21, 1998	10.25	10.25	9.75	10.06
232	NASDAQ	PLCE	Thu, Aug 20, 1998	10.25	10.38	10.00	10.13
231	NASDAQ	PLCE	Wed, Aug 19, 1998	10.13	10.19	10.00	10.11
230	NASDAQ	PLCE	Tue, Aug 18, 1998	9.88	10.25	9.75	10.13
229	NASDAQ	PLCE	Mon, Aug 17, 1998	9.88	9.88	9.63	9.88
228	NASDAQ	PLCE	Fri, Aug 14, 1998	9.75	9.88	9.50	9.88
227	NASDAQ	PLCE	Thu, Aug 13, 1998	10.00	10.00	8.88	9.50
226	NASDAQ	PLCE	Wed, Aug 12, 1998	9.91	10.25	9.75	9.81
225	NASDAQ	PLCE	Tue, Aug 11, 1998	9.75	10.00	9.28	9.81
224	NASDAQ	PLCE	Mon, Aug 10, 1998	10.44	10.44	10.00	10.25
223	NASDAQ	PLCE	Fri, Aug 7, 1998	10.50	10.50	10.38	10.50
222	NASDAQ	PLCE	Thu, Aug 6, 1998	10.31	10.94	10.31	10.38
221	NASDAQ	PLCE	Wed, Aug 5, 1998	10.63	10.63	10.06	10.06
220	NASDAQ	PLCE	Tue, Aug 4, 1998	10.19	10.63	10.00	10.38
219	NASDAQ	PLCE	Mon, Aug 3, 1998	10.00	10.38	10.00	10.22
218	NASDAQ	PLCE	Fri, Jul 31, 1998	10.25	10.50	10.00	10.00
217	NASDAQ	PLCE	Thu, Jul 30, 1998	9.06	10.00	9.06	10.00
216	NASDAQ	PLCE	Wed, Jul 29, 1998	9.00	9.25	9.00	9.19
215	NASDAQ	PLCE	Tue, Jul 28, 1998	9.50	9.50	9.13	9.19
214	NASDAQ	PLCE	Mon, Jul 27, 1998	9.25	9.44	9.13	9.44
213	NASDAQ	PLCE	Fri, Jul 24, 1998	9.63	9.75	9.25	9.63
212	NASDAQ	PLCE	Thu, Jul 23, 1998	10.25	10.50	9.63	9.63
211	NASDAQ	PLCE	Wed, Jul 22, 1998	10.25	10.63	10.13	10.25
210	NASDAQ	PLCE	Tue, Jul 21, 1998	10.38	10.88	10.31	10.63
209	NASDAQ	PLCE	Mon, Jul 20, 1998	10.88	10.88	10.25	10.50
208	NASDAQ	PLCE	Fri, Jul 17, 1998	10.63	10.81	10.25	10.81
207	NASDAQ	PLCE	Thu, Jul 16, 1998	10.44	10.63	10.44	10.56
206	NASDAQ	PLCE	Wed, Jul 15, 1998	10.63	10.63	10.38	10.50
205	NASDAQ	PLCE	Tue, Jul 14, 1998	10.56	10.63	10.44	10.63
204	NASDAQ	PLCE	Mon, Jul 13, 1998	11.00	11.00	10.63	10.88
203	NASDAQ	PLCE	Fri, Jul 10, 1998	10.94	11.00	10.94	11.00
202	NASDAQ	PLCE	Thu, Jul 9, 1998	11.00	11.13	10.75	10.88
201	NASDAQ	PLCE	Wed, Jul 8, 1998	10.50	10.88	10.50	10.88
200	NASDAQ	PLCE	Tue, Jul 7, 1998	10.63	10.63	10.38	10.63
199	NASDAQ	PLCE	Mon, Jul 6, 1998	10.63	10.63	10.38	10.44
198	NASDAQ	PLCE	Thu, Jul 2, 1998	10.50	10.50	10.00	10.50
197	NASDAQ	PLCE	Wed, Jul 1, 1998	9.81	10.25	9.50	10.25
196	NASDAQ	PLCE	Tue, Jun 30, 1998	9.75	10.00	9.50	9.81
195	NASDAQ	PLCE	Mon, Jun 29, 1998	10.13	10.13	9.88	10.00
194	NASDAQ	PLCE	Fri, Jun 26, 1998	10.31	10.31	9.00	10.00
193	NASDAQ	PLCE	Thu, Jun 25, 1998	10.69	10.69	10.13	10.31
192	NASDAQ	PLCE	Wed, Jun 24, 1998	10.88	10.88	10.63	10.63
191	NASDAQ	PLCE	Tue, Jun 23, 1998	11.19	11.19	10.88	10.88
190	NASDAQ	PLCE	Mon, Jun 22, 1998	11.00	11.25	11.00	11.06
189	NASDAQ	PLCE	Fri, Jun 19, 1998	11.00	11.19	10.88	11.19
188	NASDAQ	PLCE	Thu, Jun 18, 1998	10.50	11.06	10.50	10.94
187	NASDAQ	PLCE	Wed, Jun 17, 1998	10.94	11.19	10.69	10.69
186	NASDAQ	PLCE	Tue, Jun 16, 1998	11.06	11.06	10.94	11.06
185	NASDAQ	PLCE	Mon, Jun 15, 1998	11.06	11.06	10.88	10.94
184	NASDAQ	PLCE	Fri, Jun 12, 1998	10.88	11.06	10.88	11.00
183	NASDAQ	PLCE	Thu, Jun 11, 1998	10.75	10.75	10.50	10.75
182	NASDAQ	PLCE	Wed, Jun 10, 1998	10.50	10.63	10.44	10.63
181	NASDAQ	PLCE	Tue, Jun 9, 1998	10.00	10.50	10.00	10.38
180	NASDAQ	PLCE	Mon, Jun 8, 1998	10.69	10.69	10.00	10.19
179	NASDAQ	PLCE	Fri, Jun 5, 1998	10.63	10.88	10.63	10.69
178	NASDAQ	PLCE	Thu, Jun 4, 1998	10.69	10.75	10.63	10.69
177	NASDAQ	PLCE	Wed, Jun 3, 1998	10.75	10.88	10.75	10.81
176	NASDAQ	PLCE	Tue, Jun 2, 1998	11.25	11.25	10.75	11.13
175	NASDAQ	PLCE	Mon, Jun 1, 1998	11.38	11.44	10.88	11.00
174	NASDAQ	PLCE	Fri, May 29, 1998	11.44	11.63	11.38	11.38
173	NASDAQ	PLCE	Thu, May 28, 1998	10.75	11.25	10.75	11.13
172	NASDAQ	PLCE	Wed, May 27, 1998	10.75	10.75	10.38	10.75
171	NASDAQ	PLCE	Tue, May 26, 1998	10.50	10.81	10.38	10.75
170	NASDAQ	PLCE	Fri, May 22, 1998	10.75	11.00	10.38	10.63
169	NASDAQ	PLCE	Thu, May 21, 1998	10.75	11.25	10.75	10.94
168	NASDAQ	PLCE	Wed, May 20, 1998	10.50	10.56	10.38	10.56
167	NASDAQ	PLCE	Tue, May 19, 1998	10.00	10.50	10.00	10.25
166	NASDAQ	PLCE	Mon, May 18, 1998	10.13	10.25	10.00	10.13
165	NASDAQ	PLCE	Fri, May 15, 1998	9.75	10.00	9.75	10.00
164	NASDAQ	PLCE	Thu, May 14, 1998	9.88	9.88	9.75	9.81
163	NASDAQ	PLCE	Wed, May 13, 1998	10.00	10.00	9.63	9.88
162	NASDAQ	PLCE	Tue, May 12, 1998	9.94	10.00	9.75	10.00
161	NASDAQ	PLCE	Mon, May 11, 1998	9.63	10.00	9.63	10.00
160	NASDAQ	PLCE	Fri, May 8, 1998	9.88	9.94	9.63	9.94
159	NASDAQ	PLCE	Thu, May 7, 1998	10.38	10.75	9.75	9.94
158	NASDAQ	PLCE	Wed, May 6, 1998	9.75	10.38	9.75	10.38
157	NASDAQ	PLCE	Tue, May 5, 1998	10.06	10.06	9.88	10.06
156	NASDAQ	PLCE	Mon, May 4, 1998	10.00	10.50	10.00	10.13
155	NASDAQ	PLCE	Fri, May 1, 1998	9.88	10.13	9.63	10.13
154	NASDAQ	PLCE	Thu, Apr 30, 1998	9.00	9.69	9.00	9.63
153	NASDAQ	PLCE	Wed, Apr 29, 1998	9.00	9.25	8.81	9.13
152	NASDAQ	PLCE	Tue, Apr 28, 1998	8.88	8.97	8.75	8.75
151	NASDAQ	PLCE	Mon, Apr 27, 1998	9.00	9.13	8.75	8.75
150	NASDAQ	PLCE	Fri, Apr 24, 1998	9.00	9.38	8.88	9.25
149	NASDAQ	PLCE	Thu, Apr 23, 1998	9.13	9.44	9.00	9.00
148	NASDAQ	PLCE	Wed, Apr 22, 1998	9.00	9.00	8.88	8.88
147	NASDAQ	PLCE	Tue, Apr 21, 1998	8.94	9.00	8.88	9.00
146	NASDAQ	PLCE	Mon, Apr 20, 1998	8.81	9.00	8.75	9.00
145	NASDAQ	PLCE	Fri, Apr 17, 1998	8.50	8.81	8.50	8.81
144	NASDAQ	PLCE	Thu, Apr 16, 1998	8.75	8.75	8.50	8.50
143	NASDAQ	PLCE	Wed, Apr 15, 1998	8.50	8.88	8.50	8.63
142	NASDAQ	PLCE	Tue, Apr 14, 1998	8.38	8.38	8.00	8.38
141	NASDAQ	PLCE	Mon, Apr 13, 1998	8.50	8.50	7.88	8.19
140	NASDAQ	PLCE	Thu, Apr 9, 1998	8.50	8.56	8.44	8.56
139	NASDAQ	PLCE	Wed, Apr 8, 1998	8.13	8.44	8.00	8.34
138	NASDAQ	PLCE	Tue, Apr 7, 1998	8.38	8.50	8.13	8.13
137	NASDAQ	PLCE	Mon, Apr 6, 1998	8.81	9.00	8.38	8.56
136	NASDAQ	PLCE	Fri, Apr 3, 1998	9.06	9.06	8.75	8.75
135	NASDAQ	PLCE	Thu, Apr 2, 1998	9.00	9.13	8.88	9.00
134	NASDAQ	PLCE	Wed, Apr 1, 1998	9.00	9.13	8.88	8.88
133	NASDAQ	PLCE	Tue, Mar 31, 1998	9.25	9.25	8.63	9.00
132	NASDAQ	PLCE	Mon, Mar 30, 1998	9.00	9.50	8.88	9.06
131	NASDAQ	PLCE	Fri, Mar 27, 1998	8.63	8.78	8.63	8.63
130	NASDAQ	PLCE	Thu, Mar 26, 1998	8.56	8.56	8.50	8.50
129	NASDAQ	PLCE	Wed, Mar 25, 1998	8.47	8.50	8.38	8.50
128	NASDAQ	PLCE	Tue, Mar 24, 1998	8.25	8.59	8.25	8.38
127	NASDAQ	PLCE	Mon, Mar 23, 1998	8.19	8.50	8.19	8.31
126	NASDAQ	PLCE	Fri, Mar 20, 1998	8.31	8.31	8.13	8.25
125	NASDAQ	PLCE	Thu, Mar 19, 1998	8.25	8.44	8.25	8.25
124	NASDAQ	PLCE	Wed, Mar 18, 1998	8.38	8.44	8.25	8.44
123	NASDAQ	PLCE	Tue, Mar 17, 1998	9.00	9.09	8.19	8.19
122	NASDAQ	PLCE	Mon, Mar 16, 1998	8.25	8.88	8.06	8.88
121	NASDAQ	PLCE	Fri, Mar 13, 1998	7.38	8.25	7.38	8.00
120	NASDAQ	PLCE	Thu, Mar 12, 1998	8.00	8.13	7.50	7.50
119	NASDAQ	PLCE	Wed, Mar 11, 1998	8.13	8.38	7.88	8.00
118	NASDAQ	PLCE	Tue, Mar 10, 1998	7.81	8.44	7.81	8.06
117	NASDAQ	PLCE	Mon, Mar 9, 1998	7.56	7.63	7.38	7.50
116	NASDAQ	PLCE	Fri, Mar 6, 1998	7.19	7.50	7.19	7.44
115	NASDAQ	PLCE	Thu, Mar 5, 1998	7.13	7.50	7.13	7.25
114	NASDAQ	PLCE	Wed, Mar 4, 1998	7.25	7.50	7.25	7.25
113	NASDAQ	PLCE	Tue, Mar 3, 1998	7.38	7.50	7.13	7.13
112	NASDAQ	PLCE	Mon, Mar 2, 1998	7.25	7.50	7.25	7.50
111	NASDAQ	PLCE	Fri, Feb 27, 1998	7.13	7.38	7.13	7.19
110	NASDAQ	PLCE	Thu, Feb 26, 1998	7.25	7.25	7.13	7.25
109	NASDAQ	PLCE	Wed, Feb 25, 1998	7.50	7.50	7.13	7.13
108	NASDAQ	PLCE	Tue, Feb 24, 1998	7.00	7.38	7.00	7.25
107	NASDAQ	PLCE	Mon, Feb 23, 1998	7.25	7.25	7.06	7.25
106	NASDAQ	PLCE	Fri, Feb 20, 1998	7.25	7.38	7.13	7.13
105	NASDAQ	PLCE	Thu, Feb 19, 1998	7.44	7.50	7.13	7.13
104	NASDAQ	PLCE	Wed, Feb 18, 1998	7.50	7.56	7.44	7.50
103	NASDAQ	PLCE	Tue, Feb 17, 1998	7.56	7.63	7.50	7.63
102	NASDAQ	PLCE	Fri, Feb 13, 1998	7.50	7.63	7.50	7.56
101	NASDAQ	PLCE	Thu, Feb 12, 1998	7.50	7.63	7.50	7.63
100	NASDAQ	PLCE	Wed, Feb 11, 1998	7.75	7.75	7.50	7.56
99	NASDAQ	PLCE	Tue, Feb 10, 1998	7.81	7.88	7.63	7.69
98	NASDAQ	PLCE	Mon, Feb 9, 1998	7.50	7.75	7.50	7.63
97	NASDAQ	PLCE	Fri, Feb 6, 1998	7.63	7.75	7.50	7.50
96	NASDAQ	PLCE	Thu, Feb 5, 1998	8.13	8.13	7.50	7.75
95	NASDAQ	PLCE	Wed, Feb 4, 1998	7.75	8.13	7.75	8.13
94	NASDAQ	PLCE	Tue, Feb 3, 1998	7.75	7.75	7.50	7.56
93	NASDAQ	PLCE	Mon, Feb 2, 1998	7.25	7.56	7.25	7.56
92	NASDAQ	PLCE	Fri, Jan 30, 1998	7.25	7.38	7.25	7.31
91	NASDAQ	PLCE	Thu, Jan 29, 1998	7.25	7.31	7.25	7.25
90	NASDAQ	PLCE	Wed, Jan 28, 1998	7.00	7.44	7.00	7.31
89	NASDAQ	PLCE	Tue, Jan 27, 1998	7.13	7.19	7.00	7.06
88	NASDAQ	PLCE	Mon, Jan 26, 1998	7.38	7.88	7.25	7.25
87	NASDAQ	PLCE	Fri, Jan 23, 1998	7.56	7.56	7.38	7.44
86	NASDAQ	PLCE	Thu, Jan 22, 1998	7.00	7.75	6.88	7.38
85	NASDAQ	PLCE	Wed, Jan 21, 1998	6.56	7.13	6.50	6.88
84	NASDAQ	PLCE	Tue, Jan 20, 1998	6.31	6.63	6.31	6.50
83	NASDAQ	PLCE	Fri, Jan 16, 1998	6.22	6.25	6.22	6.22
82	NASDAQ	PLCE	Thu, Jan 15, 1998	6.31	6.38	6.19	6.25
81	NASDAQ	PLCE	Wed, Jan 14, 1998	6.00	6.38	6.00	6.22
80	NASDAQ	PLCE	Tue, Jan 13, 1998	6.50	6.50	6.00	6.00
79	NASDAQ	PLCE	Mon, Jan 12, 1998	6.25	6.44	6.25	6.38
78	NASDAQ	PLCE	Fri, Jan 9, 1998	6.25	6.38	6.00	6.38
77	NASDAQ	PLCE	Thu, Jan 8, 1998	5.88	6.13	5.81	6.13
76	NASDAQ	PLCE	Wed, Jan 7, 1998	5.63	5.88	5.63	5.75
75	NASDAQ	PLCE	Tue, Jan 6, 1998	5.50	5.69	5.38	5.63
74	NASDAQ	PLCE	Mon, Jan 5, 1998	5.25	5.38	5.13	5.38
73	NASDAQ	PLCE	Fri, Jan 2, 1998	5.13	5.13	4.94	5.06
72	NASDAQ	PLCE	Wed, Dec 31, 1997	4.72	5.25	4.72	5.13
71	NASDAQ	PLCE	Tue, Dec 30, 1997	4.69	4.78	4.69	4.75
70	NASDAQ	PLCE	Mon, Dec 29, 1997	4.69	4.81	4.69	4.69
69	NASDAQ	PLCE	Fri, Dec 26, 1997	4.75	4.81	4.69	4.75
68	NASDAQ	PLCE	Wed, Dec 24, 1997	4.75	4.75	4.69	4.69
67	NASDAQ	PLCE	Tue, Dec 23, 1997	4.94	4.94	4.63	4.69
66	NASDAQ	PLCE	Mon, Dec 22, 1997	4.44	5.19	4.44	4.81
65	NASDAQ	PLCE	Fri, Dec 19, 1997	4.50	4.56	4.38	4.44
64	NASDAQ	PLCE	Thu, Dec 18, 1997	4.81	4.81	4.50	4.50
63	NASDAQ	PLCE	Wed, Dec 17, 1997	4.88	5.00	4.81	4.81
62	NASDAQ	PLCE	Tue, Dec 16, 1997	4.94	5.00	4.81	4.88
61	NASDAQ	PLCE	Mon, Dec 15, 1997	4.94	5.00	4.81	4.94
60	NASDAQ	PLCE	Fri, Dec 12, 1997	5.00	5.13	4.88	4.94
59	NASDAQ	PLCE	Thu, Dec 11, 1997	5.13	5.13	4.75	4.94
58	NASDAQ	PLCE	Wed, Dec 10, 1997	5.56	5.56	5.13	5.13
57	NASDAQ	PLCE	Tue, Dec 9, 1997	5.69	5.69	5.38	5.50
56	NASDAQ	PLCE	Mon, Dec 8, 1997	5.19	5.88	5.19	5.63
55	NASDAQ	PLCE	Fri, Dec 5, 1997	4.91	5.25	4.84	5.19
54	NASDAQ	PLCE	Thu, Dec 4, 1997	5.00	5.00	4.88	4.94
53	NASDAQ	PLCE	Wed, Dec 3, 1997	4.81	5.00	4.81	4.84
52	NASDAQ	PLCE	Tue, Dec 2, 1997	4.94	4.94	4.81	4.81
51	NASDAQ	PLCE	Mon, Dec 1, 1997	5.00	5.00	4.88	4.94
50	NASDAQ	PLCE	Fri, Nov 28, 1997	4.75	5.00	4.69	5.00
49	NASDAQ	PLCE	Wed, Nov 26, 1997	4.69	4.81	4.69	4.75
48	NASDAQ	PLCE	Tue, Nov 25, 1997	4.88	5.00	4.69	4.69
47	NASDAQ	PLCE	Mon, Nov 24, 1997	5.25	5.31	4.88	4.94
46	NASDAQ	PLCE	Fri, Nov 21, 1997	5.50	5.50	5.25	5.25
45	NASDAQ	PLCE	Thu, Nov 20, 1997	5.50	5.81	5.38	5.50
44	NASDAQ	PLCE	Wed, Nov 19, 1997	5.50	6.00	5.38	5.50
43	NASDAQ	PLCE	Tue, Nov 18, 1997	5.75	5.88	5.63	5.63
42	NASDAQ	PLCE	Mon, Nov 17, 1997	5.88	5.88	5.63	5.69
41	NASDAQ	PLCE	Fri, Nov 14, 1997	5.75	5.88	5.63	5.63
40	NASDAQ	PLCE	Thu, Nov 13, 1997	6.00	6.00	5.75	5.75
39	NASDAQ	PLCE	Wed, Nov 12, 1997	6.13	6.25	5.81	5.81
38	NASDAQ	PLCE	Tue, Nov 11, 1997	6.13	6.13	6.00	6.13
37	NASDAQ	PLCE	Mon, Nov 10, 1997	6.63	6.63	6.00	6.00
36	NASDAQ	PLCE	Fri, Nov 7, 1997	6.50	6.63	6.25	6.50
35	NASDAQ	PLCE	Thu, Nov 6, 1997	6.13	6.88	6.00	6.63
34	NASDAQ	PLCE	Wed, Nov 5, 1997	5.88	6.25	5.88	6.00
33	NASDAQ	PLCE	Tue, Nov 4, 1997	6.13	6.19	5.88	5.94
32	NASDAQ	PLCE	Mon, Nov 3, 1997	6.19	6.25	6.00	6.13
31	NASDAQ	PLCE	Fri, Oct 31, 1997	6.19	6.25	5.97	6.00
30	NASDAQ	PLCE	Thu, Oct 30, 1997	5.50	6.19	5.38	6.19
29	NASDAQ	PLCE	Wed, Oct 29, 1997	5.75	5.75	5.50	5.56
28	NASDAQ	PLCE	Tue, Oct 28, 1997	4.69	6.00	4.50	5.63
27	NASDAQ	PLCE	Mon, Oct 27, 1997	6.13	6.38	5.13	5.13
26	NASDAQ	PLCE	Fri, Oct 24, 1997	6.19	6.44	6.06	6.38
25	NASDAQ	PLCE	Thu, Oct 23, 1997	5.94	6.50	5.94	6.19
24	NASDAQ	PLCE	Wed, Oct 22, 1997	6.63	6.75	6.44	6.44
23	NASDAQ	PLCE	Tue, Oct 21, 1997	6.63	7.13	6.50	6.63
22	NASDAQ	PLCE	Mon, Oct 20, 1997	6.38	6.75	6.38	6.50
21	NASDAQ	PLCE	Fri, Oct 17, 1997	6.38	6.56	6.13	6.38
20	NASDAQ	PLCE	Thu, Oct 16, 1997	7.00	7.06	6.25	6.63
19	NASDAQ	PLCE	Wed, Oct 15, 1997	7.56	7.63	6.88	7.00
18	NASDAQ	PLCE	Tue, Oct 14, 1997	8.00	8.25	7.44	7.53
17	NASDAQ	PLCE	Mon, Oct 13, 1997	13.75	13.75	12.88	13.38
16	NASDAQ	PLCE	Fri, Oct 10, 1997	14.00	14.13	13.75	13.75
15	NASDAQ	PLCE	Thu, Oct 9, 1997	14.19	14.25	14.00	14.13
14	NASDAQ	PLCE	Wed, Oct 8, 1997	14.06	14.50	14.06	14.25
13	NASDAQ	PLCE	Tue, Oct 7, 1997	14.06	14.19	14.00	14.06
12	NASDAQ	PLCE	Mon, Oct 6, 1997	14.13	14.13	14.00	14.13
11	NASDAQ	PLCE	Fri, Oct 3, 1997	14.25	14.25	14.00	14.25
10	NASDAQ	PLCE	Thu, Oct 2, 1997	14.25	14.25	13.88	14.00
9	NASDAQ	PLCE	Wed, Oct 1, 1997	14.50	14.50	14.00	14.00
8	NASDAQ	PLCE	Tue, Sep 30, 1997	14.00	14.50	14.00	14.50
7	NASDAQ	PLCE	Mon, Sep 29, 1997	15.13	15.13	14.00	14.13
6	NASDAQ	PLCE	Fri, Sep 26, 1997	15.63	15.63	15.25	15.38
5	NASDAQ	PLCE	Thu, Sep 25, 1997	15.38	15.63	15.25	15.56
4	NASDAQ	PLCE	Wed, Sep 24, 1997	15.63	15.88	15.00	15.38
3	NASDAQ	PLCE	Tue, Sep 23, 1997	15.88	16.00	15.38	15.63
2	NASDAQ	PLCE	Mon, Sep 22, 1997	15.88	16.00	15.38	15.63
1	NASDAQ	PLCE	Fri, Sep 19, 1997	16.13	16.13	15.13	15.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Children's Place Inc NASDAQ:PLCE 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