ePlus Inc NASDAQ:PLUS Historical Prices

Below are the 6651 trading days of historical prices for PLUS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6651	NASDAQ	PLUS	Tue, Mar 5, 2024	80.85	81.32	79.71	79.71
6650	NASDAQ	PLUS	Mon, Mar 4, 2024	82.83	83.38	81.01	81.12
6649	NASDAQ	PLUS	Fri, Mar 1, 2024	82.24	83.15	81.37	82.87
6648	NASDAQ	PLUS	Thu, Feb 29, 2024	82.31	83.57	81.40	82.39
6647	NASDAQ	PLUS	Wed, Feb 28, 2024	79.20	81.32	78.04	81.23
6646	NASDAQ	PLUS	Tue, Feb 27, 2024	81.00	83.09	80.10	80.19
6645	NASDAQ	PLUS	Mon, Feb 26, 2024	78.26	80.69	77.66	80.53
6644	NASDAQ	PLUS	Fri, Feb 23, 2024	78.79	79.68	78.11	78.57
6643	NASDAQ	PLUS	Thu, Feb 22, 2024	77.04	79.34	76.58	78.79
6642	NASDAQ	PLUS	Wed, Feb 21, 2024	78.26	79.01	76.28	76.98
6641	NASDAQ	PLUS	Tue, Feb 20, 2024	79.33	80.18	78.52	78.67
6640	NASDAQ	PLUS	Fri, Feb 16, 2024	80.00	81.13	78.59	80.50
6639	NASDAQ	PLUS	Thu, Feb 15, 2024	78.05	80.91	77.44	80.42
6638	NASDAQ	PLUS	Wed, Feb 14, 2024	74.98	78.45	74.98	77.96
6637	NASDAQ	PLUS	Tue, Feb 13, 2024	74.10	75.30	72.63	73.96
6636	NASDAQ	PLUS	Mon, Feb 12, 2024	75.11	76.53	73.93	76.34
6635	NASDAQ	PLUS	Fri, Feb 9, 2024	74.63	76.72	73.33	75.47
6634	NASDAQ	PLUS	Thu, Feb 8, 2024	68.28	74.15	67.66	74.07
6633	NASDAQ	PLUS	Wed, Feb 7, 2024	57.30	68.28	56.33	68.07
6632	NASDAQ	PLUS	Tue, Feb 6, 2024	76.96	78.26	76.60	78.24
6631	NASDAQ	PLUS	Mon, Feb 5, 2024	76.70	77.77	75.43	77.31
6630	NASDAQ	PLUS	Fri, Feb 2, 2024	76.60	78.51	76.43	77.49
6629	NASDAQ	PLUS	Thu, Feb 1, 2024	76.31	77.59	75.62	77.41
6628	NASDAQ	PLUS	Wed, Jan 31, 2024	77.64	78.51	75.39	75.54
6627	NASDAQ	PLUS	Tue, Jan 30, 2024	76.72	77.75	76.23	77.63
6626	NASDAQ	PLUS	Mon, Jan 29, 2024	76.29	77.94	75.30	76.54
6625	NASDAQ	PLUS	Fri, Jan 26, 2024	77.03	77.82	75.48	76.01
6624	NASDAQ	PLUS	Thu, Jan 25, 2024	77.43	77.43	75.94	76.55
6623	NASDAQ	PLUS	Wed, Jan 24, 2024	76.64	77.15	75.37	76.37
6622	NASDAQ	PLUS	Tue, Jan 23, 2024	78.48	79.84	76.03	76.21
6621	NASDAQ	PLUS	Mon, Jan 22, 2024	77.87	78.79	77.36	77.99
6620	NASDAQ	PLUS	Fri, Jan 19, 2024	76.22	77.03	75.29	76.86
6619	NASDAQ	PLUS	Thu, Jan 18, 2024	75.64	76.28	74.76	75.65
6618	NASDAQ	PLUS	Wed, Jan 17, 2024	75.05	76.07	74.77	74.96
6617	NASDAQ	PLUS	Tue, Jan 16, 2024	76.24	76.80	75.22	75.40
6616	NASDAQ	PLUS	Fri, Jan 12, 2024	77.36	78.03	76.38	76.82
6615	NASDAQ	PLUS	Thu, Jan 11, 2024	76.56	76.95	75.25	76.87
6614	NASDAQ	PLUS	Wed, Jan 10, 2024	75.21	76.57	74.94	76.47
6613	NASDAQ	PLUS	Tue, Jan 9, 2024	75.26	76.10	75.07	75.45
6612	NASDAQ	PLUS	Mon, Jan 8, 2024	74.11	76.19	73.87	76.14
6611	NASDAQ	PLUS	Fri, Jan 5, 2024	78.36	79.30	75.25	75.40
6610	NASDAQ	PLUS	Thu, Jan 4, 2024	79.42	80.10	78.52	79.00
6609	NASDAQ	PLUS	Wed, Jan 3, 2024	80.00	80.29	78.81	79.15
6608	NASDAQ	PLUS	Tue, Jan 2, 2024	79.65	81.45	75.98	80.35
6607	NASDAQ	PLUS	Fri, Dec 29, 2023	80.98	81.27	79.41	79.84
6606	NASDAQ	PLUS	Thu, Dec 28, 2023	80.63	81.14	79.97	81.08
6605	NASDAQ	PLUS	Wed, Dec 27, 2023	80.86	81.38	80.36	80.52
6604	NASDAQ	PLUS	Tue, Dec 26, 2023	80.00	80.74	79.66	80.59
6603	NASDAQ	PLUS	Fri, Dec 22, 2023	80.44	81.30	79.24	79.31
6602	NASDAQ	PLUS	Thu, Dec 21, 2023	77.91	80.02	77.64	79.93
6601	NASDAQ	PLUS	Wed, Dec 20, 2023	78.23	80.19	77.15	77.15
6600	NASDAQ	PLUS	Tue, Dec 19, 2023	77.21	79.06	77.15	78.07
6599	NASDAQ	PLUS	Mon, Dec 18, 2023	76.86	76.95	75.68	76.62
6598	NASDAQ	PLUS	Fri, Dec 15, 2023	75.57	76.57	74.51	76.36
6597	NASDAQ	PLUS	Thu, Dec 14, 2023	74.72	75.37	73.07	75.24
6596	NASDAQ	PLUS	Wed, Dec 13, 2023	71.91	74.12	71.15	73.73
6595	NASDAQ	PLUS	Tue, Dec 12, 2023	70.49	72.18	70.01	71.91
6594	NASDAQ	PLUS	Mon, Dec 11, 2023	69.55	70.48	69.18	70.16
6593	NASDAQ	PLUS	Fri, Dec 8, 2023	67.77	69.81	67.77	69.26
6592	NASDAQ	PLUS	Thu, Dec 7, 2023	67.02	67.80	66.91	67.77
6591	NASDAQ	PLUS	Wed, Dec 6, 2023	67.21	67.67	66.49	67.20
6590	NASDAQ	PLUS	Tue, Dec 5, 2023	66.10	66.64	65.64	66.55
6589	NASDAQ	PLUS	Mon, Dec 4, 2023	65.33	66.66	65.07	66.21
6588	NASDAQ	PLUS	Fri, Dec 1, 2023	63.66	66.21	61.48	65.67
6587	NASDAQ	PLUS	Thu, Nov 30, 2023	63.32	63.69	62.28	63.48
6586	NASDAQ	PLUS	Wed, Nov 29, 2023	63.53	64.06	62.49	62.76
6585	NASDAQ	PLUS	Tue, Nov 28, 2023	63.70	63.88	62.74	63.02
6584	NASDAQ	PLUS	Mon, Nov 27, 2023	62.22	63.74	62.22	63.54
6583	NASDAQ	PLUS	Fri, Nov 24, 2023	62.90	63.30	62.47	62.74
6582	NASDAQ	PLUS	Wed, Nov 22, 2023	62.94	63.67	62.08	62.91
6581	NASDAQ	PLUS	Tue, Nov 21, 2023	62.22	63.15	62.20	62.44
6580	NASDAQ	PLUS	Mon, Nov 20, 2023	61.49	62.40	61.11	62.38
6579	NASDAQ	PLUS	Fri, Nov 17, 2023	61.46	61.80	61.08	61.17
6578	NASDAQ	PLUS	Thu, Nov 16, 2023	62.65	62.65	60.22	60.94
6577	NASDAQ	PLUS	Wed, Nov 15, 2023	63.42	64.37	62.48	62.73
6576	NASDAQ	PLUS	Tue, Nov 14, 2023	62.05	63.40	62.03	63.08
6575	NASDAQ	PLUS	Mon, Nov 13, 2023	59.47	61.05	59.47	60.73
6574	NASDAQ	PLUS	Fri, Nov 10, 2023	59.22	60.18	58.01	59.70
6573	NASDAQ	PLUS	Thu, Nov 9, 2023	59.00	59.72	58.28	59.05
6572	NASDAQ	PLUS	Wed, Nov 8, 2023	60.54	60.54	53.54	58.43
6571	NASDAQ	PLUS	Tue, Nov 7, 2023	64.29	64.74	63.46	63.99
6570	NASDAQ	PLUS	Mon, Nov 6, 2023	64.76	64.81	63.75	64.39
6569	NASDAQ	PLUS	Fri, Nov 3, 2023	64.70	65.43	64.68	65.01
6568	NASDAQ	PLUS	Thu, Nov 2, 2023	63.76	64.57	62.91	63.71
6567	NASDAQ	PLUS	Wed, Nov 1, 2023	62.34	63.55	61.59	63.50
6566	NASDAQ	PLUS	Tue, Oct 31, 2023	61.73	63.00	61.04	62.50
6565	NASDAQ	PLUS	Mon, Oct 30, 2023	61.84	62.10	60.80	61.81
6564	NASDAQ	PLUS	Fri, Oct 27, 2023	61.55	61.55	60.52	60.91
6563	NASDAQ	PLUS	Thu, Oct 26, 2023	61.84	62.35	61.37	61.73
6562	NASDAQ	PLUS	Wed, Oct 25, 2023	62.33	62.86	61.62	61.65
6561	NASDAQ	PLUS	Tue, Oct 24, 2023	62.64	62.64	60.84	62.24
6560	NASDAQ	PLUS	Mon, Oct 23, 2023	63.50	63.56	62.13	62.13
6559	NASDAQ	PLUS	Fri, Oct 20, 2023	64.65	64.72	63.47	63.52
6558	NASDAQ	PLUS	Thu, Oct 19, 2023	66.28	66.28	64.41	64.42
6557	NASDAQ	PLUS	Wed, Oct 18, 2023	67.73	67.73	65.95	66.19
6556	NASDAQ	PLUS	Tue, Oct 17, 2023	67.64	68.84	67.55	67.85
6555	NASDAQ	PLUS	Mon, Oct 16, 2023	67.71	68.86	67.40	67.68
6554	NASDAQ	PLUS	Fri, Oct 13, 2023	66.86	67.67	66.24	67.21
6553	NASDAQ	PLUS	Thu, Oct 12, 2023	68.28	68.34	66.14	67.13
6552	NASDAQ	PLUS	Wed, Oct 11, 2023	66.50	68.61	66.25	68.30
6551	NASDAQ	PLUS	Tue, Oct 10, 2023	66.25	67.21	65.99	66.08
6550	NASDAQ	PLUS	Mon, Oct 9, 2023	64.05	66.30	64.05	66.00
6549	NASDAQ	PLUS	Fri, Oct 6, 2023	63.80	64.90	63.70	64.25
6548	NASDAQ	PLUS	Thu, Oct 5, 2023	63.64	64.17	62.81	63.80
6547	NASDAQ	PLUS	Wed, Oct 4, 2023	63.47	64.19	62.96	63.86
6546	NASDAQ	PLUS	Tue, Oct 3, 2023	64.39	64.97	63.25	63.38
6545	NASDAQ	PLUS	Mon, Oct 2, 2023	63.28	65.23	63.28	64.64
6544	NASDAQ	PLUS	Fri, Sep 29, 2023	65.27	65.27	63.38	63.52
6543	NASDAQ	PLUS	Thu, Sep 28, 2023	63.56	65.48	63.56	64.81
6542	NASDAQ	PLUS	Wed, Sep 27, 2023	62.88	63.75	62.74	63.34
6541	NASDAQ	PLUS	Tue, Sep 26, 2023	63.49	63.74	61.97	62.29
6540	NASDAQ	PLUS	Mon, Sep 25, 2023	63.05	64.07	63.00	63.74
6539	NASDAQ	PLUS	Fri, Sep 22, 2023	62.19	63.45	62.19	63.05
6538	NASDAQ	PLUS	Thu, Sep 21, 2023	61.90	62.58	61.19	62.00
6537	NASDAQ	PLUS	Wed, Sep 20, 2023	62.99	63.93	61.90	62.08
6536	NASDAQ	PLUS	Tue, Sep 19, 2023	61.97	62.97	61.67	62.74
6535	NASDAQ	PLUS	Mon, Sep 18, 2023	62.91	63.10	61.58	61.78
6534	NASDAQ	PLUS	Fri, Sep 15, 2023	63.45	63.60	61.91	62.46
6533	NASDAQ	PLUS	Thu, Sep 14, 2023	63.88	64.30	63.39	63.43
6532	NASDAQ	PLUS	Wed, Sep 13, 2023	63.99	63.99	62.75	63.39
6531	NASDAQ	PLUS	Tue, Sep 12, 2023	65.00	65.24	63.63	63.99
6530	NASDAQ	PLUS	Mon, Sep 11, 2023	65.15	65.15	65.15	65.15
6529	NASDAQ	PLUS	Fri, Sep 8, 2023	65.54	65.71	64.30	64.50
6528	NASDAQ	PLUS	Thu, Sep 7, 2023	65.58	65.80	64.37	65.44
6527	NASDAQ	PLUS	Wed, Sep 6, 2023	65.99	66.41	65.00	65.83
6526	NASDAQ	PLUS	Tue, Sep 5, 2023	66.28	66.33	64.49	65.79
6525	NASDAQ	PLUS	Fri, Sep 1, 2023	66.82	67.63	65.52	66.51
6524	NASDAQ	PLUS	Thu, Aug 31, 2023	67.00	67.82	66.00	66.38
6523	NASDAQ	PLUS	Wed, Aug 30, 2023	65.37	67.03	65.37	66.87
6522	NASDAQ	PLUS	Tue, Aug 29, 2023	64.48	65.48	63.75	65.37
6521	NASDAQ	PLUS	Mon, Aug 28, 2023	63.58	64.73	63.58	64.56
6520	NASDAQ	PLUS	Fri, Aug 25, 2023	63.37	63.65	62.51	63.43
6519	NASDAQ	PLUS	Thu, Aug 24, 2023	63.60	63.91	63.00	63.08
6518	NASDAQ	PLUS	Wed, Aug 23, 2023	62.85	64.44	62.11	63.75
6517	NASDAQ	PLUS	Tue, Aug 22, 2023	61.99	63.04	61.90	62.47
6516	NASDAQ	PLUS	Mon, Aug 21, 2023	62.20	62.54	61.63	61.71
6515	NASDAQ	PLUS	Fri, Aug 18, 2023	62.19	62.77	62.03	62.11
6514	NASDAQ	PLUS	Thu, Aug 17, 2023	63.22	63.82	62.28	62.74
6513	NASDAQ	PLUS	Wed, Aug 16, 2023	64.97	65.46	63.21	63.22
6512	NASDAQ	PLUS	Tue, Aug 15, 2023	65.20	65.61	64.13	64.95
6511	NASDAQ	PLUS	Mon, Aug 14, 2023	66.19	66.19	65.04	65.18
6510	NASDAQ	PLUS	Fri, Aug 11, 2023	66.35	66.88	65.47	66.21
6509	NASDAQ	PLUS	Thu, Aug 10, 2023	66.49	67.00	66.18	66.34
6508	NASDAQ	PLUS	Wed, Aug 9, 2023	65.74	67.02	65.71	66.19
6507	NASDAQ	PLUS	Tue, Aug 8, 2023	75.90	75.90	64.47	66.70
6506	NASDAQ	PLUS	Mon, Aug 7, 2023	58.21	59.08	57.54	57.90
6505	NASDAQ	PLUS	Fri, Aug 4, 2023	58.33	59.44	57.80	58.32
6504	NASDAQ	PLUS	Thu, Aug 3, 2023	57.81	58.86	57.23	58.53
6503	NASDAQ	PLUS	Wed, Aug 2, 2023	56.73	58.51	56.73	58.24
6502	NASDAQ	PLUS	Tue, Aug 1, 2023	56.04	57.46	56.02	57.36
6501	NASDAQ	PLUS	Mon, Jul 31, 2023	56.14	57.06	55.94	56.35
6500	NASDAQ	PLUS	Fri, Jul 28, 2023	58.43	59.74	56.11	56.20
6499	NASDAQ	PLUS	Thu, Jul 27, 2023	60.64	60.80	57.31	57.83
6498	NASDAQ	PLUS	Wed, Jul 26, 2023	60.37	61.20	60.00	60.17
6497	NASDAQ	PLUS	Tue, Jul 25, 2023	60.03	61.02	60.03	60.69
6496	NASDAQ	PLUS	Mon, Jul 24, 2023	59.53	60.28	59.24	60.09
6495	NASDAQ	PLUS	Fri, Jul 21, 2023	60.62	60.82	59.49	59.60
6494	NASDAQ	PLUS	Thu, Jul 20, 2023	60.08	60.43	59.10	60.29
6493	NASDAQ	PLUS	Wed, Jul 19, 2023	59.28	60.25	58.68	60.23
6492	NASDAQ	PLUS	Tue, Jul 18, 2023	58.80	59.53	58.51	59.31
6491	NASDAQ	PLUS	Mon, Jul 17, 2023	58.26	59.24	57.90	58.67
6490	NASDAQ	PLUS	Fri, Jul 14, 2023	57.79	58.49	56.86	58.37
6489	NASDAQ	PLUS	Thu, Jul 13, 2023	57.91	58.22	57.56	58.06
6488	NASDAQ	PLUS	Wed, Jul 12, 2023	58.12	58.54	57.64	57.85
6487	NASDAQ	PLUS	Tue, Jul 11, 2023	57.55	57.55	56.86	57.21
6486	NASDAQ	PLUS	Mon, Jul 10, 2023	55.98	57.29	55.82	57.29
6485	NASDAQ	PLUS	Fri, Jul 7, 2023	55.96	56.51	55.96	56.28
6484	NASDAQ	PLUS	Thu, Jul 6, 2023	54.85	55.75	54.27	55.70
6483	NASDAQ	PLUS	Wed, Jul 5, 2023	55.54	55.91	54.79	55.53
6482	NASDAQ	PLUS	Mon, Jul 3, 2023	56.21	56.79	55.83	56.05
6481	NASDAQ	PLUS	Fri, Jun 30, 2023	57.03	57.03	56.10	56.30
6480	NASDAQ	PLUS	Thu, Jun 29, 2023	54.39	56.37	54.11	56.36
6479	NASDAQ	PLUS	Wed, Jun 28, 2023	54.41	54.57	53.19	54.03
6478	NASDAQ	PLUS	Tue, Jun 27, 2023	54.15	54.93	53.94	54.57
6477	NASDAQ	PLUS	Mon, Jun 26, 2023	53.65	54.32	53.21	54.05
6476	NASDAQ	PLUS	Fri, Jun 23, 2023	54.19	55.05	53.58	53.69
6475	NASDAQ	PLUS	Thu, Jun 22, 2023	55.98	56.02	54.83	54.98
6474	NASDAQ	PLUS	Wed, Jun 21, 2023	56.39	56.74	55.76	55.95
6473	NASDAQ	PLUS	Tue, Jun 20, 2023	55.42	57.05	55.31	56.62
6472	NASDAQ	PLUS	Fri, Jun 16, 2023	56.66	56.66	54.64	55.81
6471	NASDAQ	PLUS	Thu, Jun 15, 2023	55.63	56.29	55.25	56.13
6470	NASDAQ	PLUS	Wed, Jun 14, 2023	56.27	56.75	55.20	55.91
6469	NASDAQ	PLUS	Tue, Jun 13, 2023	56.43	57.41	55.92	56.43
6468	NASDAQ	PLUS	Mon, Jun 12, 2023	54.85	56.20	54.75	56.14
6467	NASDAQ	PLUS	Fri, Jun 9, 2023	55.23	55.86	54.79	54.99
6466	NASDAQ	PLUS	Thu, Jun 8, 2023	54.61	55.45	54.18	55.02
6465	NASDAQ	PLUS	Wed, Jun 7, 2023	52.96	55.36	52.96	54.84
6464	NASDAQ	PLUS	Tue, Jun 6, 2023	50.45	53.03	50.45	52.66
6463	NASDAQ	PLUS	Mon, Jun 5, 2023	50.99	50.99	49.25	50.49
6462	NASDAQ	PLUS	Fri, Jun 2, 2023	49.66	51.39	49.12	51.26
6461	NASDAQ	PLUS	Thu, Jun 1, 2023	49.39	49.53	48.16	49.18
6460	NASDAQ	PLUS	Wed, May 31, 2023	49.62	50.28	48.21	49.39
6459	NASDAQ	PLUS	Tue, May 30, 2023	50.38	50.38	49.43	49.73
6458	NASDAQ	PLUS	Fri, May 26, 2023	48.90	50.95	48.90	49.93
6457	NASDAQ	PLUS	Thu, May 25, 2023	49.04	50.28	48.05	48.79
6456	NASDAQ	PLUS	Wed, May 24, 2023	46.09	46.66	45.18	46.34
6455	NASDAQ	PLUS	Tue, May 23, 2023	46.12	47.71	45.90	46.49
6454	NASDAQ	PLUS	Mon, May 22, 2023	44.89	46.32	44.89	46.28
6453	NASDAQ	PLUS	Fri, May 19, 2023	45.15	45.29	44.28	45.00
6452	NASDAQ	PLUS	Thu, May 18, 2023	44.02	44.80	43.79	44.23
6451	NASDAQ	PLUS	Wed, May 17, 2023	43.53	44.45	43.16	44.27
6450	NASDAQ	PLUS	Tue, May 16, 2023	43.11	43.50	42.49	43.16
6449	NASDAQ	PLUS	Mon, May 15, 2023	43.90	44.00	43.23	43.45
6448	NASDAQ	PLUS	Fri, May 12, 2023	43.07	43.73	42.81	43.61
6447	NASDAQ	PLUS	Thu, May 11, 2023	42.42	42.84	42.09	42.78
6446	NASDAQ	PLUS	Wed, May 10, 2023	42.52	43.08	42.12	42.83
6445	NASDAQ	PLUS	Tue, May 9, 2023	42.10	42.44	41.85	42.00
6444	NASDAQ	PLUS	Mon, May 8, 2023	43.69	44.17	42.12	42.31
6443	NASDAQ	PLUS	Fri, May 5, 2023	44.52	44.86	43.37	43.72
6442	NASDAQ	PLUS	Thu, May 4, 2023	42.39	44.10	41.71	43.90
6441	NASDAQ	PLUS	Wed, May 3, 2023	43.38	43.85	42.69	42.79
6440	NASDAQ	PLUS	Tue, May 2, 2023	44.52	44.63	42.80	42.99
6439	NASDAQ	PLUS	Mon, May 1, 2023	44.02	45.87	44.02	44.85
6438	NASDAQ	PLUS	Fri, Apr 28, 2023	43.45	43.90	43.24	43.54
6437	NASDAQ	PLUS	Thu, Apr 27, 2023	44.75	44.77	43.37	43.58
6436	NASDAQ	PLUS	Wed, Apr 26, 2023	45.17	45.44	44.42	44.50
6435	NASDAQ	PLUS	Tue, Apr 25, 2023	46.41	46.56	45.17	45.25
6434	NASDAQ	PLUS	Mon, Apr 24, 2023	47.27	47.54	46.75	46.79
6433	NASDAQ	PLUS	Fri, Apr 21, 2023	47.87	48.30	46.87	47.25
6432	NASDAQ	PLUS	Thu, Apr 20, 2023	47.56	48.35	47.56	48.01
6431	NASDAQ	PLUS	Wed, Apr 19, 2023	49.97	49.97	47.85	48.02
6430	NASDAQ	PLUS	Tue, Apr 18, 2023	50.63	51.19	49.85	50.41
6429	NASDAQ	PLUS	Mon, Apr 17, 2023	50.60	50.97	50.12	50.53
6428	NASDAQ	PLUS	Fri, Apr 14, 2023	50.25	51.25	49.99	50.67
6427	NASDAQ	PLUS	Thu, Apr 13, 2023	50.39	50.63	48.34	50.53
6426	NASDAQ	PLUS	Wed, Apr 12, 2023	51.27	51.48	50.19	50.30
6425	NASDAQ	PLUS	Tue, Apr 11, 2023	51.17	51.57	50.61	50.84
6424	NASDAQ	PLUS	Mon, Apr 10, 2023	50.29	51.36	50.20	50.99
6423	NASDAQ	PLUS	Thu, Apr 6, 2023	49.72	50.87	49.58	50.39
6422	NASDAQ	PLUS	Wed, Apr 5, 2023	49.00	49.72	48.57	49.57
6421	NASDAQ	PLUS	Tue, Apr 4, 2023	50.05	50.23	48.19	48.72
6420	NASDAQ	PLUS	Mon, Apr 3, 2023	49.12	50.10	48.61	49.98
6419	NASDAQ	PLUS	Fri, Mar 31, 2023	48.11	49.31	47.76	49.04
6418	NASDAQ	PLUS	Thu, Mar 30, 2023	48.18	48.41	47.52	47.90
6417	NASDAQ	PLUS	Wed, Mar 29, 2023	47.84	48.79	47.69	47.88
6416	NASDAQ	PLUS	Tue, Mar 28, 2023	48.56	48.64	47.93	48.10
6415	NASDAQ	PLUS	Mon, Mar 27, 2023	49.01	49.37	48.52	48.80
6414	NASDAQ	PLUS	Fri, Mar 24, 2023	47.99	48.66	47.42	48.38
6413	NASDAQ	PLUS	Thu, Mar 23, 2023	48.93	49.69	47.99	48.43
6412	NASDAQ	PLUS	Wed, Mar 22, 2023	49.94	50.35	48.53	48.60
6411	NASDAQ	PLUS	Tue, Mar 21, 2023	50.04	50.61	49.04	49.97
6410	NASDAQ	PLUS	Mon, Mar 20, 2023	48.57	49.68	48.16	49.32
6409	NASDAQ	PLUS	Fri, Mar 17, 2023	48.47	49.12	47.83	48.15
6408	NASDAQ	PLUS	Thu, Mar 16, 2023	46.98	49.11	46.98	48.81
6407	NASDAQ	PLUS	Wed, Mar 15, 2023	47.66	47.79	46.85	47.68
6406	NASDAQ	PLUS	Tue, Mar 14, 2023	49.44	49.86	48.21	48.80
6405	NASDAQ	PLUS	Mon, Mar 13, 2023	48.37	49.50	48.08	48.15
6404	NASDAQ	PLUS	Fri, Mar 10, 2023	50.94	50.94	49.15	49.29
6403	NASDAQ	PLUS	Thu, Mar 9, 2023	52.04	52.04	50.97	51.01
6402	NASDAQ	PLUS	Wed, Mar 8, 2023	51.84	52.08	51.49	52.02
6401	NASDAQ	PLUS	Tue, Mar 7, 2023	53.14	53.26	51.77	51.89
6400	NASDAQ	PLUS	Mon, Mar 6, 2023	54.88	55.50	52.51	52.96
6399	NASDAQ	PLUS	Fri, Mar 3, 2023	54.74	55.57	53.96	54.81
6398	NASDAQ	PLUS	Thu, Mar 2, 2023	53.88	54.69	53.61	54.69
6397	NASDAQ	PLUS	Wed, Mar 1, 2023	53.99	54.54	53.95	54.39
6396	NASDAQ	PLUS	Tue, Feb 28, 2023	54.45	54.99	53.91	54.17
6395	NASDAQ	PLUS	Mon, Feb 27, 2023	54.57	54.88	53.87	54.72
6394	NASDAQ	PLUS	Fri, Feb 24, 2023	53.74	54.71	53.64	54.12
6393	NASDAQ	PLUS	Thu, Feb 23, 2023	54.78	55.00	53.85	54.72
6392	NASDAQ	PLUS	Wed, Feb 22, 2023	54.36	55.03	54.02	54.32
6391	NASDAQ	PLUS	Tue, Feb 21, 2023	55.87	55.87	54.17	54.27
6390	NASDAQ	PLUS	Fri, Feb 17, 2023	56.15	56.89	55.64	56.50
6389	NASDAQ	PLUS	Thu, Feb 16, 2023	56.30	56.75	55.96	55.97
6388	NASDAQ	PLUS	Wed, Feb 15, 2023	56.47	57.41	55.63	56.98
6387	NASDAQ	PLUS	Tue, Feb 14, 2023	56.83	57.34	56.05	56.60
6386	NASDAQ	PLUS	Mon, Feb 13, 2023	56.04	56.98	56.04	56.83
6385	NASDAQ	PLUS	Fri, Feb 10, 2023	57.00	57.13	55.12	55.57
6384	NASDAQ	PLUS	Thu, Feb 9, 2023	57.68	58.58	56.53	57.18
6383	NASDAQ	PLUS	Wed, Feb 8, 2023	59.58	59.58	55.76	57.04
6382	NASDAQ	PLUS	Tue, Feb 7, 2023	52.68	52.76	51.49	52.26
6381	NASDAQ	PLUS	Mon, Feb 6, 2023	53.58	53.81	52.05	52.67
6380	NASDAQ	PLUS	Fri, Feb 3, 2023	52.64	54.24	52.64	53.73
6379	NASDAQ	PLUS	Thu, Feb 2, 2023	51.76	53.50	50.80	53.47
6378	NASDAQ	PLUS	Wed, Feb 1, 2023	49.85	52.05	49.85	51.41
6377	NASDAQ	PLUS	Tue, Jan 31, 2023	48.56	49.95	48.35	49.78
6376	NASDAQ	PLUS	Mon, Jan 30, 2023	49.02	49.50	48.16	48.26
6375	NASDAQ	PLUS	Fri, Jan 27, 2023	49.36	49.67	48.92	49.44
6374	NASDAQ	PLUS	Thu, Jan 26, 2023	49.75	49.75	48.61	49.53
6373	NASDAQ	PLUS	Wed, Jan 25, 2023	49.47	49.53	48.51	49.45
6372	NASDAQ	PLUS	Tue, Jan 24, 2023	49.78	50.37	49.59	49.84
6371	NASDAQ	PLUS	Mon, Jan 23, 2023	49.92	50.63	49.30	50.06
6370	NASDAQ	PLUS	Fri, Jan 20, 2023	49.83	50.11	48.67	49.72
6369	NASDAQ	PLUS	Thu, Jan 19, 2023	48.17	49.46	48.17	49.34
6368	NASDAQ	PLUS	Wed, Jan 18, 2023	49.28	51.12	48.44	48.46
6367	NASDAQ	PLUS	Tue, Jan 17, 2023	48.19	49.20	48.18	48.82
6366	NASDAQ	PLUS	Fri, Jan 13, 2023	46.83	48.04	46.33	47.89
6365	NASDAQ	PLUS	Thu, Jan 12, 2023	46.99	47.60	46.10	47.49
6364	NASDAQ	PLUS	Wed, Jan 11, 2023	45.96	46.99	45.96	46.69
6363	NASDAQ	PLUS	Tue, Jan 10, 2023	45.27	46.01	44.82	45.71
6362	NASDAQ	PLUS	Mon, Jan 9, 2023	45.94	45.95	45.04	45.10
6361	NASDAQ	PLUS	Fri, Jan 6, 2023	44.59	45.93	44.59	45.47
6360	NASDAQ	PLUS	Thu, Jan 5, 2023	43.68	44.24	42.63	44.02
6359	NASDAQ	PLUS	Wed, Jan 4, 2023	45.13	45.49	43.31	43.74
6358	NASDAQ	PLUS	Tue, Jan 3, 2023	44.72	45.35	43.38	44.82
6357	NASDAQ	PLUS	Fri, Dec 30, 2022	43.67	44.65	43.13	44.28
6356	NASDAQ	PLUS	Thu, Dec 29, 2022	43.10	44.42	42.73	44.12
6355	NASDAQ	PLUS	Wed, Dec 28, 2022	43.70	44.60	42.55	42.60
6354	NASDAQ	PLUS	Tue, Dec 27, 2022	43.61	44.16	43.59	43.73
6353	NASDAQ	PLUS	Fri, Dec 23, 2022	43.42	45.22	42.58	43.62
6352	NASDAQ	PLUS	Thu, Dec 22, 2022	44.04	44.40	42.47	43.24
6351	NASDAQ	PLUS	Wed, Dec 21, 2022	43.62	44.51	43.48	44.31
6350	NASDAQ	PLUS	Tue, Dec 20, 2022	43.02	44.45	42.53	43.35
6349	NASDAQ	PLUS	Mon, Dec 19, 2022	43.11	44.01	42.75	43.27
6348	NASDAQ	PLUS	Fri, Dec 16, 2022	43.35	43.82	42.86	43.21
6347	NASDAQ	PLUS	Thu, Dec 15, 2022	46.21	46.38	43.96	44.03
6346	NASDAQ	PLUS	Wed, Dec 14, 2022	46.80	47.37	45.95	46.58
6345	NASDAQ	PLUS	Tue, Dec 13, 2022	47.01	47.62	46.28	46.76
6344	NASDAQ	PLUS	Mon, Dec 12, 2022	45.59	46.39	43.68	45.62
6343	NASDAQ	PLUS	Fri, Dec 9, 2022	44.63	45.93	44.50	45.21
6342	NASDAQ	PLUS	Thu, Dec 8, 2022	45.13	45.64	44.71	45.01
6341	NASDAQ	PLUS	Wed, Dec 7, 2022	45.32	46.11	44.76	44.92
6340	NASDAQ	PLUS	Tue, Dec 6, 2022	47.43	47.43	45.21	45.31
6339	NASDAQ	PLUS	Mon, Dec 5, 2022	48.14	48.14	46.88	47.33
6338	NASDAQ	PLUS	Fri, Dec 2, 2022	48.83	49.16	48.37	48.66
6337	NASDAQ	PLUS	Thu, Dec 1, 2022	49.96	50.26	49.20	49.58
6336	NASDAQ	PLUS	Wed, Nov 30, 2022	49.33	49.66	48.45	49.66
6335	NASDAQ	PLUS	Tue, Nov 29, 2022	50.29	50.29	48.94	49.04
6334	NASDAQ	PLUS	Mon, Nov 28, 2022	51.29	51.81	50.13	50.30
6333	NASDAQ	PLUS	Fri, Nov 25, 2022	52.26	52.91	51.81	51.83
6332	NASDAQ	PLUS	Wed, Nov 23, 2022	52.33	52.73	51.50	52.39
6331	NASDAQ	PLUS	Tue, Nov 22, 2022	52.71	52.99	52.18	52.50
6330	NASDAQ	PLUS	Mon, Nov 21, 2022	52.45	52.70	52.01	52.35
6329	NASDAQ	PLUS	Fri, Nov 18, 2022	52.70	52.77	51.73	52.45
6328	NASDAQ	PLUS	Thu, Nov 17, 2022	52.00	52.40	51.15	51.78
6327	NASDAQ	PLUS	Wed, Nov 16, 2022	52.57	54.25	52.34	52.81
6326	NASDAQ	PLUS	Tue, Nov 15, 2022	52.21	53.54	52.05	53.03
6325	NASDAQ	PLUS	Mon, Nov 14, 2022	51.28	52.13	50.98	51.66
6324	NASDAQ	PLUS	Fri, Nov 11, 2022	50.71	52.51	50.71	51.77
6323	NASDAQ	PLUS	Thu, Nov 10, 2022	49.03	50.85	48.77	50.77
6322	NASDAQ	PLUS	Wed, Nov 9, 2022	48.98	49.23	46.93	47.31
6321	NASDAQ	PLUS	Tue, Nov 8, 2022	50.11	50.84	48.50	49.48
6320	NASDAQ	PLUS	Mon, Nov 7, 2022	48.68	50.84	47.61	49.75
6319	NASDAQ	PLUS	Fri, Nov 4, 2022	49.89	49.89	46.48	48.88
6318	NASDAQ	PLUS	Thu, Nov 3, 2022	46.70	46.71	46.01	46.31
6317	NASDAQ	PLUS	Wed, Nov 2, 2022	48.68	49.40	47.13	47.27
6316	NASDAQ	PLUS	Tue, Nov 1, 2022	49.23	49.23	48.42	49.17
6315	NASDAQ	PLUS	Mon, Oct 31, 2022	48.45	49.19	48.31	48.72
6314	NASDAQ	PLUS	Fri, Oct 28, 2022	47.72	49.23	47.27	48.61
6313	NASDAQ	PLUS	Thu, Oct 27, 2022	47.44	48.09	46.81	47.29
6312	NASDAQ	PLUS	Wed, Oct 26, 2022	47.34	47.86	46.89	46.92
6311	NASDAQ	PLUS	Tue, Oct 25, 2022	45.84	47.71	45.84	47.12
6310	NASDAQ	PLUS	Mon, Oct 24, 2022	45.44	45.94	44.85	45.80
6309	NASDAQ	PLUS	Fri, Oct 21, 2022	44.14	45.64	43.31	45.15
6308	NASDAQ	PLUS	Thu, Oct 20, 2022	43.67	44.58	43.31	43.77
6307	NASDAQ	PLUS	Wed, Oct 19, 2022	44.27	44.47	43.20	43.77
6306	NASDAQ	PLUS	Tue, Oct 18, 2022	44.99	45.36	44.25	44.54
6305	NASDAQ	PLUS	Mon, Oct 17, 2022	43.13	44.56	43.13	44.21
6304	NASDAQ	PLUS	Fri, Oct 14, 2022	43.29	43.41	42.33	42.48
6303	NASDAQ	PLUS	Thu, Oct 13, 2022	41.19	43.48	40.88	43.32
6302	NASDAQ	PLUS	Wed, Oct 12, 2022	41.80	42.59	41.39	41.89
6301	NASDAQ	PLUS	Tue, Oct 11, 2022	41.86	42.30	41.22	41.58
6300	NASDAQ	PLUS	Mon, Oct 10, 2022	42.86	43.18	41.80	42.06
6299	NASDAQ	PLUS	Fri, Oct 7, 2022	43.44	43.45	42.52	42.78
6298	NASDAQ	PLUS	Thu, Oct 6, 2022	43.23	44.23	43.23	43.96
6297	NASDAQ	PLUS	Wed, Oct 5, 2022	43.55	43.99	42.89	43.65
6296	NASDAQ	PLUS	Tue, Oct 4, 2022	43.21	44.55	43.21	43.89
6295	NASDAQ	PLUS	Mon, Oct 3, 2022	42.18	42.70	41.56	42.52
6294	NASDAQ	PLUS	Fri, Sep 30, 2022	41.48	42.60	41.38	41.54
6293	NASDAQ	PLUS	Thu, Sep 29, 2022	41.53	41.61	40.62	41.48
6292	NASDAQ	PLUS	Wed, Sep 28, 2022	41.25	42.31	41.13	41.98
6291	NASDAQ	PLUS	Tue, Sep 27, 2022	40.99	41.72	40.69	41.05
6290	NASDAQ	PLUS	Mon, Sep 26, 2022	40.86	41.37	40.37	40.65
6289	NASDAQ	PLUS	Fri, Sep 23, 2022	41.78	41.78	40.91	41.17
6288	NASDAQ	PLUS	Thu, Sep 22, 2022	42.50	42.80	42.10	42.32
6287	NASDAQ	PLUS	Wed, Sep 21, 2022	43.03	43.70	42.73	42.75
6286	NASDAQ	PLUS	Tue, Sep 20, 2022	43.34	43.34	42.46	42.81
6285	NASDAQ	PLUS	Mon, Sep 19, 2022	43.08	43.95	43.08	43.69
6284	NASDAQ	PLUS	Fri, Sep 16, 2022	43.55	43.77	42.33	43.53
6283	NASDAQ	PLUS	Thu, Sep 15, 2022	43.66	44.27	43.56	43.93
6282	NASDAQ	PLUS	Wed, Sep 14, 2022	43.47	44.25	43.08	44.08
6281	NASDAQ	PLUS	Tue, Sep 13, 2022	45.42	45.59	43.47	43.57
6280	NASDAQ	PLUS	Mon, Sep 12, 2022	47.17	47.52	46.42	46.60
6279	NASDAQ	PLUS	Fri, Sep 9, 2022	46.07	47.17	45.98	46.87
6278	NASDAQ	PLUS	Thu, Sep 8, 2022	45.72	46.12	45.46	45.85
6277	NASDAQ	PLUS	Wed, Sep 7, 2022	45.54	46.07	44.74	45.76
6276	NASDAQ	PLUS	Tue, Sep 6, 2022	45.92	45.92	44.51	45.28
6275	NASDAQ	PLUS	Fri, Sep 2, 2022	46.83	47.09	45.62	45.97
6274	NASDAQ	PLUS	Thu, Sep 1, 2022	46.77	47.12	45.76	46.30
6273	NASDAQ	PLUS	Wed, Aug 31, 2022	47.50	48.03	46.55	47.12
6272	NASDAQ	PLUS	Tue, Aug 30, 2022	48.69	48.98	47.63	47.69
6271	NASDAQ	PLUS	Mon, Aug 29, 2022	48.98	50.12	48.08	48.69
6270	NASDAQ	PLUS	Fri, Aug 26, 2022	51.29	51.29	48.98	49.14
6269	NASDAQ	PLUS	Thu, Aug 25, 2022	49.72	51.19	49.34	51.11
6268	NASDAQ	PLUS	Wed, Aug 24, 2022	50.88	51.23	48.95	49.32
6267	NASDAQ	PLUS	Tue, Aug 23, 2022	52.41	52.68	51.05	51.05
6266	NASDAQ	PLUS	Mon, Aug 22, 2022	53.10	53.10	52.32	52.51
6265	NASDAQ	PLUS	Fri, Aug 19, 2022	53.45	54.07	52.83	53.38
6264	NASDAQ	PLUS	Thu, Aug 18, 2022	53.10	54.04	53.10	53.85
6263	NASDAQ	PLUS	Wed, Aug 17, 2022	52.74	53.43	52.61	53.02
6262	NASDAQ	PLUS	Tue, Aug 16, 2022	51.94	52.96	51.56	52.84
6261	NASDAQ	PLUS	Mon, Aug 15, 2022	49.60	52.18	49.60	51.95
6260	NASDAQ	PLUS	Fri, Aug 12, 2022	48.80	50.18	48.74	50.05
6259	NASDAQ	PLUS	Thu, Aug 11, 2022	48.43	49.18	48.41	48.60
6258	NASDAQ	PLUS	Wed, Aug 10, 2022	47.67	48.72	46.73	48.10
6257	NASDAQ	PLUS	Tue, Aug 9, 2022	48.25	48.27	46.40	46.66
6256	NASDAQ	PLUS	Mon, Aug 8, 2022	48.19	49.31	47.49	48.25
6255	NASDAQ	PLUS	Fri, Aug 5, 2022	47.74	48.38	46.88	48.19
6254	NASDAQ	PLUS	Thu, Aug 4, 2022	52.91	52.91	45.28	48.08
6253	NASDAQ	PLUS	Wed, Aug 3, 2022	55.81	56.28	55.52	56.08
6252	NASDAQ	PLUS	Tue, Aug 2, 2022	55.61	56.22	55.31	55.60
6251	NASDAQ	PLUS	Mon, Aug 1, 2022	55.17	56.13	55.04	55.95
6250	NASDAQ	PLUS	Fri, Jul 29, 2022	54.50	55.96	54.33	55.57
6249	NASDAQ	PLUS	Thu, Jul 28, 2022	54.14	54.56	54.00	54.23
6248	NASDAQ	PLUS	Wed, Jul 27, 2022	53.27	54.43	52.61	53.90
6247	NASDAQ	PLUS	Tue, Jul 26, 2022	53.02	53.72	52.57	52.97
6246	NASDAQ	PLUS	Mon, Jul 25, 2022	52.90	53.07	52.09	52.93
6245	NASDAQ	PLUS	Fri, Jul 22, 2022	53.50	53.89	52.06	52.47
6244	NASDAQ	PLUS	Thu, Jul 21, 2022	53.54	53.68	52.81	53.61
6243	NASDAQ	PLUS	Wed, Jul 20, 2022	52.98	54.22	52.69	53.77
6242	NASDAQ	PLUS	Tue, Jul 19, 2022	51.06	53.26	51.06	52.85
6241	NASDAQ	PLUS	Mon, Jul 18, 2022	51.78	52.54	50.47	50.65
6240	NASDAQ	PLUS	Fri, Jul 15, 2022	50.84	51.42	50.05	51.07
6239	NASDAQ	PLUS	Thu, Jul 14, 2022	50.22	50.70	49.30	50.13
6238	NASDAQ	PLUS	Wed, Jul 13, 2022	50.81	51.20	50.07	50.94
6237	NASDAQ	PLUS	Tue, Jul 12, 2022	51.94	52.52	50.95	51.06
6236	NASDAQ	PLUS	Mon, Jul 11, 2022	51.35	52.31	51.35	51.81
6235	NASDAQ	PLUS	Fri, Jul 8, 2022	51.57	52.11	50.83	52.03
6234	NASDAQ	PLUS	Thu, Jul 7, 2022	51.39	52.96	51.23	51.43
6233	NASDAQ	PLUS	Wed, Jul 6, 2022	52.53	53.38	50.75	50.85
6232	NASDAQ	PLUS	Tue, Jul 5, 2022	51.92	52.91	50.97	52.67
6231	NASDAQ	PLUS	Fri, Jul 1, 2022	52.94	53.50	51.96	52.82
6230	NASDAQ	PLUS	Thu, Jun 30, 2022	52.46	53.55	52.04	53.12
6229	NASDAQ	PLUS	Wed, Jun 29, 2022	53.62	53.62	52.16	52.84
6228	NASDAQ	PLUS	Tue, Jun 28, 2022	55.46	55.78	53.12	53.22
6227	NASDAQ	PLUS	Mon, Jun 27, 2022	55.76	56.65	54.92	55.10
6226	NASDAQ	PLUS	Fri, Jun 24, 2022	51.77	55.50	51.59	54.95
6225	NASDAQ	PLUS	Thu, Jun 23, 2022	51.67	51.68	50.52	51.24
6224	NASDAQ	PLUS	Wed, Jun 22, 2022	52.44	52.86	51.13	51.22
6223	NASDAQ	PLUS	Tue, Jun 21, 2022	53.29	53.72	52.18	52.91
6222	NASDAQ	PLUS	Fri, Jun 17, 2022	53.93	54.38	52.25	52.61
6221	NASDAQ	PLUS	Thu, Jun 16, 2022	56.21	56.58	53.15	53.51
6220	NASDAQ	PLUS	Wed, Jun 15, 2022	56.00	57.23	55.67	56.75
6219	NASDAQ	PLUS	Tue, Jun 14, 2022	55.96	56.98	55.20	55.51
6218	NASDAQ	PLUS	Mon, Jun 13, 2022	56.35	56.87	55.17	56.06
6217	NASDAQ	PLUS	Fri, Jun 10, 2022	56.46	57.34	56.09	57.22
6216	NASDAQ	PLUS	Thu, Jun 9, 2022	58.40	58.73	57.08	57.31
6215	NASDAQ	PLUS	Wed, Jun 8, 2022	58.82	58.83	58.00	58.53
6214	NASDAQ	PLUS	Tue, Jun 7, 2022	58.68	59.81	58.08	59.36
6213	NASDAQ	PLUS	Mon, Jun 6, 2022	59.02	59.38	58.08	59.35
6212	NASDAQ	PLUS	Fri, Jun 3, 2022	57.61	58.99	57.02	58.61
6211	NASDAQ	PLUS	Thu, Jun 2, 2022	57.38	58.32	57.11	57.97
6210	NASDAQ	PLUS	Wed, Jun 1, 2022	57.91	58.19	56.10	57.33
6209	NASDAQ	PLUS	Tue, May 31, 2022	56.87	57.36	55.68	56.74
6208	NASDAQ	PLUS	Fri, May 27, 2022	57.73	58.96	56.45	56.92
6207	NASDAQ	PLUS	Thu, May 26, 2022	57.95	62.82	56.29	57.13
6206	NASDAQ	PLUS	Wed, May 25, 2022	55.02	56.31	54.71	55.88
6205	NASDAQ	PLUS	Tue, May 24, 2022	55.96	56.01	54.35	55.58
6204	NASDAQ	PLUS	Mon, May 23, 2022	55.25	56.25	54.86	56.17
6203	NASDAQ	PLUS	Fri, May 20, 2022	55.10	55.10	52.97	55.00
6202	NASDAQ	PLUS	Thu, May 19, 2022	56.53	56.56	54.07	54.74
6201	NASDAQ	PLUS	Wed, May 18, 2022	58.37	58.84	56.81	56.98
6200	NASDAQ	PLUS	Tue, May 17, 2022	56.89	58.51	56.80	58.42
6199	NASDAQ	PLUS	Mon, May 16, 2022	55.34	56.37	54.95	56.11
6198	NASDAQ	PLUS	Fri, May 13, 2022	54.97	56.05	54.79	55.60
6197	NASDAQ	PLUS	Thu, May 12, 2022	54.67	55.44	50.30	54.85
6196	NASDAQ	PLUS	Wed, May 11, 2022	57.25	57.33	54.99	55.05
6195	NASDAQ	PLUS	Tue, May 10, 2022	56.77	57.12	55.57	56.41
6194	NASDAQ	PLUS	Mon, May 9, 2022	56.70	57.58	56.25	56.46
6193	NASDAQ	PLUS	Fri, May 6, 2022	56.82	58.27	56.55	57.38
6192	NASDAQ	PLUS	Thu, May 5, 2022	56.77	57.33	55.85	57.06
6191	NASDAQ	PLUS	Wed, May 4, 2022	55.35	57.61	52.65	57.41
6190	NASDAQ	PLUS	Tue, May 3, 2022	55.65	56.69	54.01	54.98
6189	NASDAQ	PLUS	Mon, May 2, 2022	56.69	56.71	54.48	55.88
6188	NASDAQ	PLUS	Fri, Apr 29, 2022	57.14	57.55	56.04	56.48
6187	NASDAQ	PLUS	Thu, Apr 28, 2022	56.83	57.99	56.19	57.36
6186	NASDAQ	PLUS	Wed, Apr 27, 2022	56.64	57.13	55.86	56.61
6185	NASDAQ	PLUS	Tue, Apr 26, 2022	57.19	59.00	56.37	56.75
6184	NASDAQ	PLUS	Mon, Apr 25, 2022	56.22	57.82	55.77	57.63
6183	NASDAQ	PLUS	Fri, Apr 22, 2022	58.22	58.31	56.45	56.83
6182	NASDAQ	PLUS	Thu, Apr 21, 2022	58.02	59.83	58.02	58.51
6181	NASDAQ	PLUS	Wed, Apr 20, 2022	56.31	58.14	56.31	57.94
6180	NASDAQ	PLUS	Tue, Apr 19, 2022	55.90	56.67	55.53	55.80
6179	NASDAQ	PLUS	Mon, Apr 18, 2022	55.03	56.37	54.91	55.60
6178	NASDAQ	PLUS	Thu, Apr 14, 2022	55.99	56.45	55.27	55.42
6177	NASDAQ	PLUS	Wed, Apr 13, 2022	55.84	56.71	55.50	55.85
6176	NASDAQ	PLUS	Tue, Apr 12, 2022	55.47	56.63	55.47	55.84
6175	NASDAQ	PLUS	Mon, Apr 11, 2022	54.37	55.85	54.37	54.87
6174	NASDAQ	PLUS	Fri, Apr 8, 2022	55.11	55.82	54.45	55.02
6173	NASDAQ	PLUS	Thu, Apr 7, 2022	55.17	55.96	54.53	55.14
6172	NASDAQ	PLUS	Wed, Apr 6, 2022	54.72	55.39	53.69	55.10
6171	NASDAQ	PLUS	Tue, Apr 5, 2022	56.01	56.01	54.40	54.73
6170	NASDAQ	PLUS	Mon, Apr 4, 2022	55.94	56.10	54.90	56.03
6169	NASDAQ	PLUS	Fri, Apr 1, 2022	56.36	56.88	54.73	55.66
6168	NASDAQ	PLUS	Thu, Mar 31, 2022	55.78	56.54	55.73	56.06
6167	NASDAQ	PLUS	Wed, Mar 30, 2022	57.73	57.73	55.56	56.03
6166	NASDAQ	PLUS	Tue, Mar 29, 2022	56.74	57.82	56.50	57.64
6165	NASDAQ	PLUS	Mon, Mar 28, 2022	55.62	56.11	54.68	56.11
6164	NASDAQ	PLUS	Fri, Mar 25, 2022	55.59	56.12	55.19	56.03
6163	NASDAQ	PLUS	Thu, Mar 24, 2022	55.25	55.54	54.67	55.17
6162	NASDAQ	PLUS	Wed, Mar 23, 2022	54.54	54.66	53.73	54.15
6161	NASDAQ	PLUS	Tue, Mar 22, 2022	54.50	55.51	54.50	55.00
6160	NASDAQ	PLUS	Mon, Mar 21, 2022	52.28	54.53	51.70	54.53
6159	NASDAQ	PLUS	Fri, Mar 18, 2022	53.88	53.88	51.86	52.26
6158	NASDAQ	PLUS	Thu, Mar 17, 2022	53.65	54.89	53.65	53.93
6157	NASDAQ	PLUS	Wed, Mar 16, 2022	53.41	54.78	53.04	53.95
6156	NASDAQ	PLUS	Tue, Mar 15, 2022	52.14	53.08	51.86	52.91
6155	NASDAQ	PLUS	Mon, Mar 14, 2022	52.82	52.89	51.49	51.83
6154	NASDAQ	PLUS	Fri, Mar 11, 2022	52.87	53.74	52.61	52.61
6153	NASDAQ	PLUS	Thu, Mar 10, 2022	51.19	52.59	51.17	52.55
6152	NASDAQ	PLUS	Wed, Mar 9, 2022	51.57	52.35	51.15	52.09
6151	NASDAQ	PLUS	Tue, Mar 8, 2022	50.68	51.79	50.13	50.81
6150	NASDAQ	PLUS	Mon, Mar 7, 2022	51.51	52.07	50.44	50.88
6149	NASDAQ	PLUS	Fri, Mar 4, 2022	49.71	51.64	48.72	51.31
6148	NASDAQ	PLUS	Thu, Mar 3, 2022	50.25	50.49	49.57	50.34
6147	NASDAQ	PLUS	Wed, Mar 2, 2022	47.66	50.07	47.52	50.02
6146	NASDAQ	PLUS	Tue, Mar 1, 2022	46.96	47.69	46.30	47.47
6145	NASDAQ	PLUS	Mon, Feb 28, 2022	46.57	47.43	46.30	46.90
6144	NASDAQ	PLUS	Fri, Feb 25, 2022	46.82	47.41	46.11	47.07
6143	NASDAQ	PLUS	Thu, Feb 24, 2022	43.18	46.62	43.18	46.48
6142	NASDAQ	PLUS	Wed, Feb 23, 2022	45.29	45.59	44.27	44.53
6141	NASDAQ	PLUS	Tue, Feb 22, 2022	46.20	46.50	44.47	45.01
6140	NASDAQ	PLUS	Fri, Feb 18, 2022	45.78	46.82	45.49	46.49
6139	NASDAQ	PLUS	Thu, Feb 17, 2022	46.38	46.59	45.76	46.07
6138	NASDAQ	PLUS	Wed, Feb 16, 2022	46.59	46.90	45.89	46.64
6137	NASDAQ	PLUS	Tue, Feb 15, 2022	46.15	47.00	45.54	46.72
6136	NASDAQ	PLUS	Mon, Feb 14, 2022	45.60	46.55	44.90	45.54
6135	NASDAQ	PLUS	Fri, Feb 11, 2022	45.21	45.78	44.75	45.53
6134	NASDAQ	PLUS	Thu, Feb 10, 2022	46.07	46.47	44.94	45.21
6133	NASDAQ	PLUS	Wed, Feb 9, 2022	47.12	48.82	46.28	46.67
6132	NASDAQ	PLUS	Tue, Feb 8, 2022	45.86	46.85	45.17	46.64
6131	NASDAQ	PLUS	Mon, Feb 7, 2022	46.29	46.79	45.25	45.57
6130	NASDAQ	PLUS	Fri, Feb 4, 2022	48.00	48.50	45.05	46.24
6129	NASDAQ	PLUS	Thu, Feb 3, 2022	46.02	46.88	45.22	45.63
6128	NASDAQ	PLUS	Wed, Feb 2, 2022	46.31	46.88	45.47	46.20
6127	NASDAQ	PLUS	Tue, Feb 1, 2022	46.11	46.84	45.10	46.39
6126	NASDAQ	PLUS	Mon, Jan 31, 2022	44.76	46.18	44.36	45.97
6125	NASDAQ	PLUS	Fri, Jan 28, 2022	43.58	44.68	42.70	44.67
6124	NASDAQ	PLUS	Thu, Jan 27, 2022	44.68	45.48	43.07	43.41
6123	NASDAQ	PLUS	Wed, Jan 26, 2022	46.58	46.81	43.72	44.59
6122	NASDAQ	PLUS	Tue, Jan 25, 2022	46.56	46.92	44.72	45.38
6121	NASDAQ	PLUS	Mon, Jan 24, 2022	45.87	47.35	44.81	47.10
6120	NASDAQ	PLUS	Fri, Jan 21, 2022	46.03	47.51	45.72	45.84
6119	NASDAQ	PLUS	Thu, Jan 20, 2022	47.73	48.53	46.45	46.52
6118	NASDAQ	PLUS	Wed, Jan 19, 2022	49.28	49.28	47.16	47.26
6117	NASDAQ	PLUS	Tue, Jan 18, 2022	50.17	50.26	48.56	48.89
6116	NASDAQ	PLUS	Fri, Jan 14, 2022	50.07	50.82	49.97	50.69
6115	NASDAQ	PLUS	Thu, Jan 13, 2022	51.48	52.23	50.65	50.83
6114	NASDAQ	PLUS	Wed, Jan 12, 2022	51.76	52.04	50.34	51.11
6113	NASDAQ	PLUS	Tue, Jan 11, 2022	51.97	51.97	50.66	51.26
6112	NASDAQ	PLUS	Mon, Jan 10, 2022	51.33	51.93	50.69	51.93
6111	NASDAQ	PLUS	Fri, Jan 7, 2022	53.45	53.94	51.68	51.85
6110	NASDAQ	PLUS	Thu, Jan 6, 2022	53.45	53.84	52.90	53.64
6109	NASDAQ	PLUS	Wed, Jan 5, 2022	54.54	55.32	53.49	53.49
6108	NASDAQ	PLUS	Tue, Jan 4, 2022	54.72	55.25	54.40	54.71
6107	NASDAQ	PLUS	Mon, Jan 3, 2022	54.00	54.93	53.91	54.59
6106	NASDAQ	PLUS	Fri, Dec 31, 2021	53.90	54.49	53.65	53.88
6105	NASDAQ	PLUS	Thu, Dec 30, 2021	53.76	54.65	53.49	53.78
6104	NASDAQ	PLUS	Wed, Dec 29, 2021	53.65	54.55	53.45	53.80
6103	NASDAQ	PLUS	Tue, Dec 28, 2021	53.49	53.85	52.95	53.50
6102	NASDAQ	PLUS	Mon, Dec 27, 2021	52.79	53.58	51.52	53.51
6101	NASDAQ	PLUS	Thu, Dec 23, 2021	52.32	52.85	52.18	52.53
6100	NASDAQ	PLUS	Wed, Dec 22, 2021	51.58	52.36	50.80	52.01
6099	NASDAQ	PLUS	Tue, Dec 21, 2021	49.94	51.60	49.94	51.59
6098	NASDAQ	PLUS	Mon, Dec 20, 2021	49.06	50.50	48.15	49.55
6097	NASDAQ	PLUS	Fri, Dec 17, 2021	51.84	52.95	48.83	49.91
6096	NASDAQ	PLUS	Thu, Dec 16, 2021	54.28	55.62	52.31	52.62
6095	NASDAQ	PLUS	Wed, Dec 15, 2021	52.51	54.20	51.41	54.19
6094	NASDAQ	PLUS	Tue, Dec 14, 2021	53.26	54.96	52.24	52.49
6093	NASDAQ	PLUS	Mon, Dec 13, 2021	55.50	55.81	53.96	54.02
6092	NASDAQ	PLUS	Fri, Dec 10, 2021	56.36	56.36	55.29	55.80
6091	NASDAQ	PLUS	Thu, Dec 9, 2021	56.28	56.77	55.17	56.12
6090	NASDAQ	PLUS	Wed, Dec 8, 2021	57.53	57.53	56.66	56.86
6089	NASDAQ	PLUS	Tue, Dec 7, 2021	57.02	58.03	56.44	57.54
6088	NASDAQ	PLUS	Mon, Dec 6, 2021	53.28	56.93	53.28	56.22
6087	NASDAQ	PLUS	Fri, Dec 3, 2021	53.70	54.74	51.66	52.54
6086	NASDAQ	PLUS	Thu, Dec 2, 2021	51.82	53.45	51.50	53.25
6085	NASDAQ	PLUS	Wed, Dec 1, 2021	54.12	54.12	51.39	51.51
6084	NASDAQ	PLUS	Tue, Nov 30, 2021	53.52	54.50	52.51	52.75
6083	NASDAQ	PLUS	Mon, Nov 29, 2021	56.47	56.47	54.01	54.22
6082	NASDAQ	PLUS	Fri, Nov 26, 2021	56.93	57.33	55.03	55.52
6081	NASDAQ	PLUS	Wed, Nov 24, 2021	57.85	58.98	57.64	58.39
6080	NASDAQ	PLUS	Tue, Nov 23, 2021	58.50	58.61	57.56	57.86
6079	NASDAQ	PLUS	Mon, Nov 22, 2021	58.19	59.77	57.53	58.60
6078	NASDAQ	PLUS	Fri, Nov 19, 2021	57.57	57.98	57.02	57.54
6077	NASDAQ	PLUS	Thu, Nov 18, 2021	58.09	58.36	56.01	57.53
6076	NASDAQ	PLUS	Wed, Nov 17, 2021	58.46	58.76	57.62	57.69
6075	NASDAQ	PLUS	Tue, Nov 16, 2021	59.38	60.21	58.38	58.83
6074	NASDAQ	PLUS	Mon, Nov 15, 2021	60.63	61.44	59.13	59.26
6073	NASDAQ	PLUS	Fri, Nov 12, 2021	61.95	61.95	59.77	60.53
6072	NASDAQ	PLUS	Thu, Nov 11, 2021	64.13	64.13	61.83	61.95
6071	NASDAQ	PLUS	Wed, Nov 10, 2021	65.57	69.74	62.06	64.03
6070	NASDAQ	PLUS	Tue, Nov 9, 2021	60.06	61.37	59.85	60.50
6069	NASDAQ	PLUS	Mon, Nov 8, 2021	61.46	61.87	60.05	60.28
6068	NASDAQ	PLUS	Fri, Nov 5, 2021	58.73	61.35	58.73	61.21
6067	NASDAQ	PLUS	Thu, Nov 4, 2021	58.51	58.95	57.57	58.30
6066	NASDAQ	PLUS	Wed, Nov 3, 2021	56.85	58.70	56.40	58.43
6065	NASDAQ	PLUS	Tue, Nov 2, 2021	56.44	57.44	55.86	56.67
6064	NASDAQ	PLUS	Mon, Nov 1, 2021	55.57	57.09	55.37	56.48
6063	NASDAQ	PLUS	Fri, Oct 29, 2021	54.91	55.55	54.52	55.29
6062	NASDAQ	PLUS	Thu, Oct 28, 2021	54.26	55.03	53.79	55.03
6061	NASDAQ	PLUS	Wed, Oct 27, 2021	54.21	54.41	53.08	53.08
6060	NASDAQ	PLUS	Tue, Oct 26, 2021	55.61	56.23	54.24	54.35
6059	NASDAQ	PLUS	Mon, Oct 25, 2021	54.25	55.54	54.15	55.28
6058	NASDAQ	PLUS	Fri, Oct 22, 2021	54.16	54.59	53.93	53.99
6057	NASDAQ	PLUS	Thu, Oct 21, 2021	54.01	54.45	52.75	54.31
6056	NASDAQ	PLUS	Wed, Oct 20, 2021	54.29	54.59	53.00	53.78
6055	NASDAQ	PLUS	Tue, Oct 19, 2021	54.65	54.95	53.78	54.26
6054	NASDAQ	PLUS	Mon, Oct 18, 2021	54.66	55.80	54.21	54.59
6053	NASDAQ	PLUS	Fri, Oct 15, 2021	55.24	55.29	54.24	54.65
6052	NASDAQ	PLUS	Thu, Oct 14, 2021	53.72	54.74	53.00	54.54
6051	NASDAQ	PLUS	Wed, Oct 13, 2021	52.93	53.05	52.58	53.05
6050	NASDAQ	PLUS	Tue, Oct 12, 2021	52.75	54.00	52.12	52.95
6049	NASDAQ	PLUS	Mon, Oct 11, 2021	52.83	53.05	52.54	52.54
6048	NASDAQ	PLUS	Fri, Oct 8, 2021	54.33	54.35	52.87	53.03
6047	NASDAQ	PLUS	Thu, Oct 7, 2021	52.48	54.46	52.21	53.97
6046	NASDAQ	PLUS	Wed, Oct 6, 2021	52.89	52.96	51.99	52.55
6045	NASDAQ	PLUS	Tue, Oct 5, 2021	51.85	53.56	51.59	53.31
6044	NASDAQ	PLUS	Mon, Oct 4, 2021	53.03	53.03	50.90	51.55
6043	NASDAQ	PLUS	Fri, Oct 1, 2021	51.75	53.39	51.32	53.01
6042	NASDAQ	PLUS	Thu, Sep 30, 2021	51.55	52.63	51.28	51.31
6041	NASDAQ	PLUS	Wed, Sep 29, 2021	51.07	51.74	50.82	51.54
6040	NASDAQ	PLUS	Tue, Sep 28, 2021	51.96	52.12	51.06	51.06
6039	NASDAQ	PLUS	Mon, Sep 27, 2021	51.99	53.20	51.57	52.36
6038	NASDAQ	PLUS	Fri, Sep 24, 2021	51.77	52.66	51.52	52.04
6037	NASDAQ	PLUS	Thu, Sep 23, 2021	51.08	52.47	51.08	52.22
6036	NASDAQ	PLUS	Wed, Sep 22, 2021	50.55	51.39	50.52	51.02
6035	NASDAQ	PLUS	Tue, Sep 21, 2021	51.25	51.25	50.14	50.31
6034	NASDAQ	PLUS	Mon, Sep 20, 2021	50.67	50.98	49.71	50.81
6033	NASDAQ	PLUS	Fri, Sep 17, 2021	53.05	53.09	51.05	51.26
6032	NASDAQ	PLUS	Thu, Sep 16, 2021	53.24	53.79	52.33	53.25
6031	NASDAQ	PLUS	Wed, Sep 15, 2021	52.44	53.20	52.35	52.96
6030	NASDAQ	PLUS	Tue, Sep 14, 2021	53.96	54.88	52.28	52.61
6029	NASDAQ	PLUS	Mon, Sep 13, 2021	53.97	54.12	53.30	53.62
6028	NASDAQ	PLUS	Fri, Sep 10, 2021	54.07	54.47	53.60	53.78
6027	NASDAQ	PLUS	Thu, Sep 9, 2021	54.52	54.52	53.88	53.91
6026	NASDAQ	PLUS	Wed, Sep 8, 2021	54.34	54.62	53.89	54.52
6025	NASDAQ	PLUS	Tue, Sep 7, 2021	54.53	55.26	54.23	54.58
6024	NASDAQ	PLUS	Fri, Sep 3, 2021	55.13	55.13	54.33	54.72
6023	NASDAQ	PLUS	Thu, Sep 2, 2021	54.03	55.05	53.06	55.05
6022	NASDAQ	PLUS	Wed, Sep 1, 2021	54.18	54.61	53.22	53.88
6021	NASDAQ	PLUS	Tue, Aug 31, 2021	54.47	54.76	53.53	54.11
6020	NASDAQ	PLUS	Mon, Aug 30, 2021	54.36	54.72	53.72	54.30
6019	NASDAQ	PLUS	Fri, Aug 27, 2021	52.65	54.04	52.03	54.00
6018	NASDAQ	PLUS	Thu, Aug 26, 2021	52.98	53.25	52.15	52.63
6017	NASDAQ	PLUS	Wed, Aug 25, 2021	52.97	53.47	52.72	52.78
6016	NASDAQ	PLUS	Tue, Aug 24, 2021	52.88	53.24	52.32	53.06
6015	NASDAQ	PLUS	Mon, Aug 23, 2021	54.19	54.19	52.33	52.78
6014	NASDAQ	PLUS	Fri, Aug 20, 2021	51.83	54.31	51.83	54.02
6013	NASDAQ	PLUS	Thu, Aug 19, 2021	51.57	52.12	50.90	52.10
6012	NASDAQ	PLUS	Wed, Aug 18, 2021	51.38	51.96	50.78	51.82
6011	NASDAQ	PLUS	Tue, Aug 17, 2021	50.90	51.46	50.29	51.40
6010	NASDAQ	PLUS	Mon, Aug 16, 2021	50.84	51.10	49.84	51.10
6009	NASDAQ	PLUS	Fri, Aug 13, 2021	50.96	51.10	50.06	50.81
6008	NASDAQ	PLUS	Thu, Aug 12, 2021	50.65	51.00	50.11	50.79
6007	NASDAQ	PLUS	Wed, Aug 11, 2021	50.06	50.60	49.33	50.60
6006	NASDAQ	PLUS	Tue, Aug 10, 2021	49.86	49.92	49.13	49.79
6005	NASDAQ	PLUS	Mon, Aug 9, 2021	49.40	49.75	48.73	49.74
6004	NASDAQ	PLUS	Fri, Aug 6, 2021	49.92	50.35	48.56	49.90
6003	NASDAQ	PLUS	Thu, Aug 5, 2021	46.53	50.00	45.77	49.40
6002	NASDAQ	PLUS	Wed, Aug 4, 2021	45.80	46.05	45.50	45.94
6001	NASDAQ	PLUS	Tue, Aug 3, 2021	45.96	46.33	45.18	46.31
6000	NASDAQ	PLUS	Mon, Aug 2, 2021	46.23	46.90	45.43	45.70
5999	NASDAQ	PLUS	Fri, Jul 30, 2021	45.63	46.37	45.54	46.23
5998	NASDAQ	PLUS	Thu, Jul 29, 2021	45.75	46.19	44.53	45.70
5997	NASDAQ	PLUS	Wed, Jul 28, 2021	45.25	45.57	44.71	45.41
5996	NASDAQ	PLUS	Tue, Jul 27, 2021	45.08	45.56	44.53	45.08
5995	NASDAQ	PLUS	Mon, Jul 26, 2021	44.81	45.31	44.81	45.25
5994	NASDAQ	PLUS	Fri, Jul 23, 2021	44.51	45.04	44.26	44.81
5993	NASDAQ	PLUS	Thu, Jul 22, 2021	45.19	45.41	44.15	44.41
5992	NASDAQ	PLUS	Wed, Jul 21, 2021	44.97	45.41	44.63	45.36
5991	NASDAQ	PLUS	Tue, Jul 20, 2021	43.59	45.10	43.59	44.76
5990	NASDAQ	PLUS	Mon, Jul 19, 2021	43.76	44.04	43.13	43.30
5989	NASDAQ	PLUS	Fri, Jul 16, 2021	44.67	45.00	44.19	44.40
5988	NASDAQ	PLUS	Thu, Jul 15, 2021	43.79	44.68	43.75	44.68
5987	NASDAQ	PLUS	Wed, Jul 14, 2021	44.03	44.21	43.62	44.15
5986	NASDAQ	PLUS	Tue, Jul 13, 2021	44.23	44.50	43.87	43.88
5985	NASDAQ	PLUS	Mon, Jul 12, 2021	43.91	44.59	43.87	44.56
5984	NASDAQ	PLUS	Fri, Jul 9, 2021	43.40	44.21	43.40	44.20
5983	NASDAQ	PLUS	Thu, Jul 8, 2021	42.40	43.64	42.40	43.03
5982	NASDAQ	PLUS	Wed, Jul 7, 2021	43.07	43.76	42.82	43.04
5981	NASDAQ	PLUS	Tue, Jul 6, 2021	43.49	43.49	42.00	42.94
5980	NASDAQ	PLUS	Fri, Jul 2, 2021	43.95	44.50	43.15	43.40
5979	NASDAQ	PLUS	Thu, Jul 1, 2021	43.70	44.17	43.36	43.75
5978	NASDAQ	PLUS	Wed, Jun 30, 2021	43.41	43.97	43.22	43.35
5977	NASDAQ	PLUS	Tue, Jun 29, 2021	43.92	44.34	43.61	43.69
5976	NASDAQ	PLUS	Mon, Jun 28, 2021	43.86	44.67	43.62	43.64
5975	NASDAQ	PLUS	Fri, Jun 25, 2021	43.75	44.76	43.40	43.88
5974	NASDAQ	PLUS	Thu, Jun 24, 2021	44.00	44.45	43.75	43.84
5973	NASDAQ	PLUS	Wed, Jun 23, 2021	43.84	44.44	43.56	43.81
5972	NASDAQ	PLUS	Tue, Jun 22, 2021	44.48	45.23	43.60	43.90
5971	NASDAQ	PLUS	Mon, Jun 21, 2021	43.55	45.22	43.26	44.47
5970	NASDAQ	PLUS	Fri, Jun 18, 2021	44.56	45.33	42.80	43.07
5969	NASDAQ	PLUS	Thu, Jun 17, 2021	45.61	46.23	44.92	45.11
5968	NASDAQ	PLUS	Wed, Jun 16, 2021	46.05	46.36	45.63	45.92
5967	NASDAQ	PLUS	Tue, Jun 15, 2021	45.53	46.38	45.27	46.08
5966	NASDAQ	PLUS	Mon, Jun 14, 2021	45.72	46.15	45.08	45.54
5965	NASDAQ	PLUS	Fri, Jun 11, 2021	45.66	46.25	45.55	45.77
5964	NASDAQ	PLUS	Thu, Jun 10, 2021	45.89	45.94	44.92	45.42
5963	NASDAQ	PLUS	Wed, Jun 9, 2021	45.94	46.04	45.44	45.56
5962	NASDAQ	PLUS	Tue, Jun 8, 2021	45.61	46.37	45.59	45.88
5961	NASDAQ	PLUS	Mon, Jun 7, 2021	46.27	46.46	45.39	45.59
5960	NASDAQ	PLUS	Fri, Jun 4, 2021	45.36	46.24	45.36	45.96
5959	NASDAQ	PLUS	Thu, Jun 3, 2021	45.61	46.33	45.39	45.94
5958	NASDAQ	PLUS	Wed, Jun 2, 2021	46.50	46.87	45.34	45.83
5957	NASDAQ	PLUS	Tue, Jun 1, 2021	47.38	48.20	46.40	46.41
5956	NASDAQ	PLUS	Fri, May 28, 2021	48.31	48.31	47.06	47.29
5955	NASDAQ	PLUS	Thu, May 27, 2021	49.20	49.37	47.69	48.31
5954	NASDAQ	PLUS	Wed, May 26, 2021	47.28	49.63	47.25	48.58
5953	NASDAQ	PLUS	Tue, May 25, 2021	47.03	47.94	46.86	47.45
5952	NASDAQ	PLUS	Mon, May 24, 2021	46.77	47.58	46.12	47.49
5951	NASDAQ	PLUS	Fri, May 21, 2021	42.51	49.00	42.51	46.34
5950	NASDAQ	PLUS	Thu, May 20, 2021	49.40	49.40	48.34	49.20
5949	NASDAQ	PLUS	Wed, May 19, 2021	48.50	49.51	47.70	49.00
5948	NASDAQ	PLUS	Tue, May 18, 2021	50.34	50.48	49.16	49.16
5947	NASDAQ	PLUS	Mon, May 17, 2021	50.74	51.00	49.70	50.14
5946	NASDAQ	PLUS	Fri, May 14, 2021	50.45	51.17	49.42	50.89
5945	NASDAQ	PLUS	Thu, May 13, 2021	48.65	50.31	47.66	50.16
5944	NASDAQ	PLUS	Wed, May 12, 2021	49.63	50.12	48.27	48.48
5943	NASDAQ	PLUS	Tue, May 11, 2021	49.68	50.03	49.24	49.91
5942	NASDAQ	PLUS	Mon, May 10, 2021	51.21	51.84	50.50	50.68
5941	NASDAQ	PLUS	Fri, May 7, 2021	50.16	51.16	50.05	51.16
5940	NASDAQ	PLUS	Thu, May 6, 2021	49.71	50.43	49.24	50.40
5939	NASDAQ	PLUS	Wed, May 5, 2021	50.46	50.75	49.39	49.86
5938	NASDAQ	PLUS	Tue, May 4, 2021	51.12	51.50	49.90	50.18
5937	NASDAQ	PLUS	Mon, May 3, 2021	50.17	51.64	49.26	51.32
5936	NASDAQ	PLUS	Fri, Apr 30, 2021	49.42	50.47	49.10	50.18
5935	NASDAQ	PLUS	Thu, Apr 29, 2021	49.43	50.14	48.72	50.05
5934	NASDAQ	PLUS	Wed, Apr 28, 2021	49.23	49.76	49.10	49.18
5933	NASDAQ	PLUS	Tue, Apr 27, 2021	49.57	49.57	48.35	49.43
5932	NASDAQ	PLUS	Mon, Apr 26, 2021	50.26	50.38	49.21	49.51
5931	NASDAQ	PLUS	Fri, Apr 23, 2021	49.67	50.33	48.21	49.98
5930	NASDAQ	PLUS	Thu, Apr 22, 2021	50.64	50.64	49.18	49.37
5929	NASDAQ	PLUS	Wed, Apr 21, 2021	50.27	52.47	49.62	50.47
5928	NASDAQ	PLUS	Tue, Apr 20, 2021	50.57	51.64	49.64	50.00
5927	NASDAQ	PLUS	Mon, Apr 19, 2021	49.69	50.57	49.43	50.38
5926	NASDAQ	PLUS	Fri, Apr 16, 2021	48.67	49.65	48.25	49.64
5925	NASDAQ	PLUS	Thu, Apr 15, 2021	48.47	49.32	47.31	48.24
5924	NASDAQ	PLUS	Wed, Apr 14, 2021	47.73	48.56	47.60	48.05
5923	NASDAQ	PLUS	Tue, Apr 13, 2021	48.10	48.50	47.20	47.55
5922	NASDAQ	PLUS	Mon, Apr 12, 2021	48.11	48.31	47.23	48.10
5921	NASDAQ	PLUS	Fri, Apr 9, 2021	48.44	48.47	47.09	47.90
5920	NASDAQ	PLUS	Thu, Apr 8, 2021	47.85	48.36	47.00	48.21
5919	NASDAQ	PLUS	Wed, Apr 7, 2021	49.97	50.38	47.68	47.85
5918	NASDAQ	PLUS	Tue, Apr 6, 2021	50.29	50.29	49.20	49.85
5917	NASDAQ	PLUS	Mon, Apr 5, 2021	50.37	51.08	49.10	50.21
5916	NASDAQ	PLUS	Thu, Apr 1, 2021	49.72	50.48	48.79	49.67
5915	NASDAQ	PLUS	Wed, Mar 31, 2021	49.50	50.27	48.66	49.82
5914	NASDAQ	PLUS	Tue, Mar 30, 2021	49.04	50.03	48.40	49.76
5913	NASDAQ	PLUS	Mon, Mar 29, 2021	51.18	51.53	48.61	49.23
5912	NASDAQ	PLUS	Fri, Mar 26, 2021	51.00	51.60	50.32	51.11
5911	NASDAQ	PLUS	Thu, Mar 25, 2021	49.47	51.00	48.59	50.71
5910	NASDAQ	PLUS	Wed, Mar 24, 2021	49.65	50.80	49.16	49.42
5909	NASDAQ	PLUS	Tue, Mar 23, 2021	50.69	50.71	48.35	48.86
5908	NASDAQ	PLUS	Mon, Mar 22, 2021	50.50	51.49	50.02	50.27
5907	NASDAQ	PLUS	Fri, Mar 19, 2021	50.58	50.98	50.18	50.70
5906	NASDAQ	PLUS	Thu, Mar 18, 2021	51.00	52.30	50.24	50.72
5905	NASDAQ	PLUS	Wed, Mar 17, 2021	52.30	52.47	50.61	50.96
5904	NASDAQ	PLUS	Tue, Mar 16, 2021	53.08	53.82	51.95	52.37
5903	NASDAQ	PLUS	Mon, Mar 15, 2021	52.65	53.39	51.79	53.39
5902	NASDAQ	PLUS	Fri, Mar 12, 2021	51.63	53.21	51.50	52.74
5901	NASDAQ	PLUS	Thu, Mar 11, 2021	52.46	52.54	50.24	51.35
5900	NASDAQ	PLUS	Wed, Mar 10, 2021	53.00	53.39	52.14	52.18
5899	NASDAQ	PLUS	Tue, Mar 9, 2021	51.83	53.47	51.06	52.59
5898	NASDAQ	PLUS	Mon, Mar 8, 2021	50.16	51.76	49.61	51.23
5897	NASDAQ	PLUS	Fri, Mar 5, 2021	49.13	49.64	48.15	49.61
5896	NASDAQ	PLUS	Thu, Mar 4, 2021	49.46	49.81	48.00	48.43
5895	NASDAQ	PLUS	Wed, Mar 3, 2021	49.30	50.08	48.43	49.56
5894	NASDAQ	PLUS	Tue, Mar 2, 2021	49.48	49.48	48.30	48.93
5893	NASDAQ	PLUS	Mon, Mar 1, 2021	48.01	49.55	47.50	49.50
5892	NASDAQ	PLUS	Fri, Feb 26, 2021	46.86	47.95	46.23	47.28
5891	NASDAQ	PLUS	Thu, Feb 25, 2021	47.52	47.52	46.14	46.76
5890	NASDAQ	PLUS	Wed, Feb 24, 2021	45.17	47.39	45.17	47.29
5889	NASDAQ	PLUS	Tue, Feb 23, 2021	44.50	45.22	43.69	44.82
5888	NASDAQ	PLUS	Mon, Feb 22, 2021	44.35	45.04	44.11	44.85
5887	NASDAQ	PLUS	Fri, Feb 19, 2021	44.20	45.19	43.64	44.81
5886	NASDAQ	PLUS	Thu, Feb 18, 2021	44.84	45.75	43.30	44.00
5885	NASDAQ	PLUS	Wed, Feb 17, 2021	46.19	46.69	45.13	45.15
5884	NASDAQ	PLUS	Tue, Feb 16, 2021	48.29	48.48	46.30	46.72
5883	NASDAQ	PLUS	Fri, Feb 12, 2021	47.46	48.11	47.06	47.62
5882	NASDAQ	PLUS	Thu, Feb 11, 2021	46.84	47.55	46.30	47.55
5881	NASDAQ	PLUS	Wed, Feb 10, 2021	47.02	47.81	46.26	46.40
5880	NASDAQ	PLUS	Tue, Feb 9, 2021	46.55	47.34	45.56	46.94
5879	NASDAQ	PLUS	Mon, Feb 8, 2021	46.08	46.60	45.39	46.43
5878	NASDAQ	PLUS	Fri, Feb 5, 2021	46.60	47.73	44.82	45.85
5877	NASDAQ	PLUS	Thu, Feb 4, 2021	45.69	47.97	45.49	46.26
5876	NASDAQ	PLUS	Wed, Feb 3, 2021	43.01	44.52	42.61	44.23
5875	NASDAQ	PLUS	Tue, Feb 2, 2021	42.70	43.45	42.04	43.30
5874	NASDAQ	PLUS	Mon, Feb 1, 2021	42.24	42.98	42.00	42.00
5873	NASDAQ	PLUS	Fri, Jan 29, 2021	43.29	43.29	42.01	42.02
5872	NASDAQ	PLUS	Thu, Jan 28, 2021	42.47	44.01	42.01	43.33
5871	NASDAQ	PLUS	Wed, Jan 27, 2021	43.40	43.45	40.84	41.91
5870	NASDAQ	PLUS	Tue, Jan 26, 2021	46.14	46.22	44.08	44.31
5869	NASDAQ	PLUS	Mon, Jan 25, 2021	45.94	46.62	45.33	45.69
5868	NASDAQ	PLUS	Fri, Jan 22, 2021	45.82	46.40	45.50	46.14
5867	NASDAQ	PLUS	Thu, Jan 21, 2021	46.88	47.50	45.54	46.09
5866	NASDAQ	PLUS	Wed, Jan 20, 2021	45.81	47.07	45.44	46.88
5865	NASDAQ	PLUS	Tue, Jan 19, 2021	46.37	46.37	44.95	45.74
5864	NASDAQ	PLUS	Fri, Jan 15, 2021	45.91	46.98	44.92	45.69
5863	NASDAQ	PLUS	Thu, Jan 14, 2021	45.75	46.79	45.75	46.49
5862	NASDAQ	PLUS	Wed, Jan 13, 2021	45.81	46.12	45.13	45.44
5861	NASDAQ	PLUS	Tue, Jan 12, 2021	46.00	46.28	45.63	45.97
5860	NASDAQ	PLUS	Mon, Jan 11, 2021	45.70	47.21	45.47	45.98
5859	NASDAQ	PLUS	Fri, Jan 8, 2021	47.46	47.46	46.18	46.70
5858	NASDAQ	PLUS	Thu, Jan 7, 2021	46.97	47.11	46.12	47.07
5857	NASDAQ	PLUS	Wed, Jan 6, 2021	45.00	47.42	45.00	46.82
5856	NASDAQ	PLUS	Tue, Jan 5, 2021	43.85	45.06	43.85	44.57
5855	NASDAQ	PLUS	Mon, Jan 4, 2021	44.08	44.49	42.95	44.25
5854	NASDAQ	PLUS	Thu, Dec 31, 2020	43.07	44.41	43.00	43.98
5853	NASDAQ	PLUS	Wed, Dec 30, 2020	43.23	44.26	43.19	43.19
5852	NASDAQ	PLUS	Tue, Dec 29, 2020	43.70	43.70	42.66	43.32
5851	NASDAQ	PLUS	Mon, Dec 28, 2020	43.80	44.28	43.50	43.70
5850	NASDAQ	PLUS	Thu, Dec 24, 2020	44.16	44.16	43.06	43.18
5849	NASDAQ	PLUS	Wed, Dec 23, 2020	43.59	44.41	43.17	43.99
5848	NASDAQ	PLUS	Tue, Dec 22, 2020	42.46	43.59	42.46	43.35
5847	NASDAQ	PLUS	Mon, Dec 21, 2020	43.21	43.21	42.12	42.54
5846	NASDAQ	PLUS	Fri, Dec 18, 2020	43.61	44.87	43.14	44.32
5845	NASDAQ	PLUS	Thu, Dec 17, 2020	42.60	43.73	42.31	43.40
5844	NASDAQ	PLUS	Wed, Dec 16, 2020	42.14	42.81	41.68	42.74
5843	NASDAQ	PLUS	Tue, Dec 15, 2020	41.67	42.91	41.57	42.20
5842	NASDAQ	PLUS	Mon, Dec 14, 2020	41.83	42.41	41.45	41.61
5841	NASDAQ	PLUS	Fri, Dec 11, 2020	42.27	42.78	41.49	41.63
5840	NASDAQ	PLUS	Thu, Dec 10, 2020	42.05	42.97	42.00	42.47
5839	NASDAQ	PLUS	Wed, Dec 9, 2020	43.57	44.16	42.00	42.35
5838	NASDAQ	PLUS	Tue, Dec 8, 2020	43.99	44.51	43.13	44.15
5837	NASDAQ	PLUS	Mon, Dec 7, 2020	44.25	44.65	43.70	44.13
5836	NASDAQ	PLUS	Fri, Dec 4, 2020	43.08	44.37	43.08	44.25
5835	NASDAQ	PLUS	Thu, Dec 3, 2020	42.60	43.01	42.27	42.81
5834	NASDAQ	PLUS	Wed, Dec 2, 2020	42.14	42.82	41.76	42.58
5833	NASDAQ	PLUS	Tue, Dec 1, 2020	42.21	42.69	41.81	42.08
5832	NASDAQ	PLUS	Mon, Nov 30, 2020	42.44	42.61	41.40	42.16
5831	NASDAQ	PLUS	Fri, Nov 27, 2020	43.51	43.51	42.01	42.77
5830	NASDAQ	PLUS	Wed, Nov 25, 2020	43.50	43.96	42.68	43.64
5829	NASDAQ	PLUS	Tue, Nov 24, 2020	42.14	43.60	40.98	43.45
5828	NASDAQ	PLUS	Mon, Nov 23, 2020	40.63	41.85	40.27	41.44
5827	NASDAQ	PLUS	Fri, Nov 20, 2020	39.57	40.44	39.57	40.33
5826	NASDAQ	PLUS	Thu, Nov 19, 2020	39.85	40.20	39.59	39.90
5825	NASDAQ	PLUS	Wed, Nov 18, 2020	40.00	41.07	40.00	40.10
5824	NASDAQ	PLUS	Tue, Nov 17, 2020	39.93	40.39	39.73	40.13
5823	NASDAQ	PLUS	Mon, Nov 16, 2020	40.05	40.16	39.14	40.16
5822	NASDAQ	PLUS	Fri, Nov 13, 2020	39.31	40.04	38.84	39.40
5821	NASDAQ	PLUS	Thu, Nov 12, 2020	40.27	40.27	38.84	38.92
5820	NASDAQ	PLUS	Wed, Nov 11, 2020	40.37	40.47	39.09	40.47
5819	NASDAQ	PLUS	Tue, Nov 10, 2020	39.42	40.26	39.22	40.09
5818	NASDAQ	PLUS	Mon, Nov 9, 2020	40.00	40.70	38.98	38.98
5817	NASDAQ	PLUS	Fri, Nov 6, 2020	37.65	38.28	37.31	37.53
5816	NASDAQ	PLUS	Thu, Nov 5, 2020	38.25	39.08	37.99	38.15
5815	NASDAQ	PLUS	Wed, Nov 4, 2020	35.77	37.07	34.50	36.84
5814	NASDAQ	PLUS	Tue, Nov 3, 2020	34.90	36.58	34.90	36.34
5813	NASDAQ	PLUS	Mon, Nov 2, 2020	34.24	34.75	34.08	34.37
5812	NASDAQ	PLUS	Fri, Oct 30, 2020	33.60	34.57	33.51	33.76
5811	NASDAQ	PLUS	Thu, Oct 29, 2020	33.97	34.41	33.46	33.63
5810	NASDAQ	PLUS	Wed, Oct 28, 2020	35.48	35.64	34.06	34.19
5809	NASDAQ	PLUS	Tue, Oct 27, 2020	35.86	36.80	35.55	35.55
5808	NASDAQ	PLUS	Mon, Oct 26, 2020	36.72	36.72	35.82	36.01
5807	NASDAQ	PLUS	Fri, Oct 23, 2020	36.98	37.32	36.19	37.09
5806	NASDAQ	PLUS	Thu, Oct 22, 2020	35.97	36.95	35.68	36.77
5805	NASDAQ	PLUS	Wed, Oct 21, 2020	36.61	37.30	35.06	35.54
5804	NASDAQ	PLUS	Tue, Oct 20, 2020	39.02	39.27	35.67	36.78
5803	NASDAQ	PLUS	Mon, Oct 19, 2020	39.71	39.81	38.50	38.66
5802	NASDAQ	PLUS	Fri, Oct 16, 2020	38.68	39.82	38.59	39.41
5801	NASDAQ	PLUS	Thu, Oct 15, 2020	38.24	39.33	38.08	38.74
5800	NASDAQ	PLUS	Wed, Oct 14, 2020	39.09	39.81	38.63	38.66
5799	NASDAQ	PLUS	Tue, Oct 13, 2020	38.79	39.33	38.40	38.84
5798	NASDAQ	PLUS	Mon, Oct 12, 2020	38.45	39.17	38.30	38.94
5797	NASDAQ	PLUS	Fri, Oct 9, 2020	39.07	39.40	38.37	38.46
5796	NASDAQ	PLUS	Thu, Oct 8, 2020	38.71	38.89	38.28	38.69
5795	NASDAQ	PLUS	Wed, Oct 7, 2020	38.64	38.75	38.04	38.27
5794	NASDAQ	PLUS	Tue, Oct 6, 2020	38.33	39.31	37.82	38.28
5793	NASDAQ	PLUS	Mon, Oct 5, 2020	36.75	38.04	36.75	38.02
5792	NASDAQ	PLUS	Fri, Oct 2, 2020	35.95	36.93	35.77	36.63
5791	NASDAQ	PLUS	Thu, Oct 1, 2020	36.57	36.76	36.19	36.62
5790	NASDAQ	PLUS	Wed, Sep 30, 2020	36.95	37.74	36.51	36.60
5789	NASDAQ	PLUS	Tue, Sep 29, 2020	36.76	37.16	36.24	36.92
5788	NASDAQ	PLUS	Mon, Sep 28, 2020	36.40	37.03	36.21	36.72
5787	NASDAQ	PLUS	Fri, Sep 25, 2020	36.30	36.42	35.89	36.06
5786	NASDAQ	PLUS	Thu, Sep 24, 2020	36.48	36.82	35.74	36.52
5785	NASDAQ	PLUS	Wed, Sep 23, 2020	36.96	38.43	36.41	36.59
5784	NASDAQ	PLUS	Tue, Sep 22, 2020	36.34	37.04	35.77	36.95
5783	NASDAQ	PLUS	Mon, Sep 21, 2020	36.86	37.17	35.63	36.42
5782	NASDAQ	PLUS	Fri, Sep 18, 2020	37.67	38.12	37.30	37.61
5781	NASDAQ	PLUS	Thu, Sep 17, 2020	36.34	37.38	36.25	37.29
5780	NASDAQ	PLUS	Wed, Sep 16, 2020	36.56	37.38	36.29	36.77
5779	NASDAQ	PLUS	Tue, Sep 15, 2020	36.94	37.01	36.39	36.41
5778	NASDAQ	PLUS	Mon, Sep 14, 2020	36.68	36.98	36.46	36.61
5777	NASDAQ	PLUS	Fri, Sep 11, 2020	36.37	36.87	36.15	36.53
5776	NASDAQ	PLUS	Thu, Sep 10, 2020	36.71	36.95	36.20	36.25
5775	NASDAQ	PLUS	Wed, Sep 9, 2020	37.25	37.25	35.88	36.50
5774	NASDAQ	PLUS	Tue, Sep 8, 2020	37.79	37.79	36.70	36.76
5773	NASDAQ	PLUS	Fri, Sep 4, 2020	38.53	38.53	37.57	37.99
5772	NASDAQ	PLUS	Thu, Sep 3, 2020	38.98	38.98	38.00	38.12
5771	NASDAQ	PLUS	Wed, Sep 2, 2020	38.19	39.22	38.13	39.08
5770	NASDAQ	PLUS	Tue, Sep 1, 2020	38.33	38.39	37.90	38.06
5769	NASDAQ	PLUS	Mon, Aug 31, 2020	38.15	39.23	38.00	38.36
5768	NASDAQ	PLUS	Fri, Aug 28, 2020	38.22	38.52	37.97	38.30
5767	NASDAQ	PLUS	Thu, Aug 27, 2020	38.38	38.38	37.60	37.93
5766	NASDAQ	PLUS	Wed, Aug 26, 2020	38.95	38.95	38.10	38.10
5765	NASDAQ	PLUS	Tue, Aug 25, 2020	39.36	39.36	38.50	38.78
5764	NASDAQ	PLUS	Mon, Aug 24, 2020	39.25	39.92	38.82	39.14
5763	NASDAQ	PLUS	Fri, Aug 21, 2020	39.18	39.43	38.84	39.19
5762	NASDAQ	PLUS	Thu, Aug 20, 2020	38.75	39.40	38.42	39.18
5761	NASDAQ	PLUS	Wed, Aug 19, 2020	38.77	39.53	38.03	39.16
5760	NASDAQ	PLUS	Tue, Aug 18, 2020	38.96	39.03	38.41	38.50
5759	NASDAQ	PLUS	Mon, Aug 17, 2020	38.80	38.93	38.43	38.88
5758	NASDAQ	PLUS	Fri, Aug 14, 2020	38.08	38.97	37.74	38.72
5757	NASDAQ	PLUS	Thu, Aug 13, 2020	38.78	38.78	37.84	38.26
5756	NASDAQ	PLUS	Wed, Aug 12, 2020	39.56	39.56	38.70	38.79
5755	NASDAQ	PLUS	Tue, Aug 11, 2020	39.55	39.78	38.92	39.14
5754	NASDAQ	PLUS	Mon, Aug 10, 2020	38.50	39.48	38.50	39.11
5753	NASDAQ	PLUS	Fri, Aug 7, 2020	37.87	38.71	37.77	38.46
5752	NASDAQ	PLUS	Thu, Aug 6, 2020	40.33	40.33	37.51	38.24
5751	NASDAQ	PLUS	Wed, Aug 5, 2020	38.36	39.27	38.12	39.19
5750	NASDAQ	PLUS	Tue, Aug 4, 2020	37.16	38.22	36.99	38.04
5749	NASDAQ	PLUS	Mon, Aug 3, 2020	37.67	37.76	37.02	37.59
5748	NASDAQ	PLUS	Fri, Jul 31, 2020	36.72	37.30	36.51	37.27
5747	NASDAQ	PLUS	Thu, Jul 30, 2020	36.50	36.95	36.48	36.88
5746	NASDAQ	PLUS	Wed, Jul 29, 2020	35.75	37.03	35.75	36.71
5745	NASDAQ	PLUS	Tue, Jul 28, 2020	36.13	36.13	35.43	35.75
5744	NASDAQ	PLUS	Mon, Jul 27, 2020	36.39	36.88	36.08	36.42
5743	NASDAQ	PLUS	Fri, Jul 24, 2020	37.76	37.76	36.35	36.48
5742	NASDAQ	PLUS	Thu, Jul 23, 2020	38.26	38.92	37.52	37.90
5741	NASDAQ	PLUS	Wed, Jul 22, 2020	38.35	38.82	38.02	38.26
5740	NASDAQ	PLUS	Tue, Jul 21, 2020	38.29	39.62	37.94	38.09
5739	NASDAQ	PLUS	Mon, Jul 20, 2020	36.50	38.15	36.37	37.87
5738	NASDAQ	PLUS	Fri, Jul 17, 2020	36.69	37.14	36.43	36.73
5737	NASDAQ	PLUS	Thu, Jul 16, 2020	35.66	36.61	35.66	36.57
5736	NASDAQ	PLUS	Wed, Jul 15, 2020	34.47	36.15	34.47	35.97
5735	NASDAQ	PLUS	Tue, Jul 14, 2020	34.31	34.55	33.06	33.80
5734	NASDAQ	PLUS	Mon, Jul 13, 2020	34.34	34.95	34.16	34.54
5733	NASDAQ	PLUS	Fri, Jul 10, 2020	33.69	34.49	33.41	33.95
5732	NASDAQ	PLUS	Thu, Jul 9, 2020	33.68	33.76	32.34	33.61
5731	NASDAQ	PLUS	Wed, Jul 8, 2020	33.65	34.42	33.34	33.78
5730	NASDAQ	PLUS	Tue, Jul 7, 2020	34.36	34.98	33.69	33.81
5729	NASDAQ	PLUS	Mon, Jul 6, 2020	35.26	35.58	34.62	34.76
5728	NASDAQ	PLUS	Thu, Jul 2, 2020	35.27	35.61	34.43	34.56
5727	NASDAQ	PLUS	Wed, Jul 1, 2020	35.19	36.13	34.30	34.74
5726	NASDAQ	PLUS	Tue, Jun 30, 2020	35.60	36.20	35.27	35.34
5725	NASDAQ	PLUS	Mon, Jun 29, 2020	34.45	36.14	34.31	35.73
5724	NASDAQ	PLUS	Fri, Jun 26, 2020	34.00	34.45	33.74	34.03
5723	NASDAQ	PLUS	Thu, Jun 25, 2020	33.54	34.17	32.82	34.17
5722	NASDAQ	PLUS	Wed, Jun 24, 2020	34.19	34.57	33.39	33.66
5721	NASDAQ	PLUS	Tue, Jun 23, 2020	35.15	35.25	34.26	34.60
5720	NASDAQ	PLUS	Mon, Jun 22, 2020	34.65	34.83	34.21	34.67
5719	NASDAQ	PLUS	Fri, Jun 19, 2020	34.89	35.26	34.55	34.87
5718	NASDAQ	PLUS	Thu, Jun 18, 2020	35.15	35.57	34.04	34.53
5717	NASDAQ	PLUS	Wed, Jun 17, 2020	36.07	36.07	35.30	35.59
5716	NASDAQ	PLUS	Tue, Jun 16, 2020	36.69	37.03	35.40	35.96
5715	NASDAQ	PLUS	Mon, Jun 15, 2020	34.03	35.72	34.03	35.27
5714	NASDAQ	PLUS	Fri, Jun 12, 2020	35.91	36.10	34.17	35.07
5713	NASDAQ	PLUS	Thu, Jun 11, 2020	36.21	36.21	33.80	34.34
5712	NASDAQ	PLUS	Wed, Jun 10, 2020	38.06	38.94	37.11	37.58
5711	NASDAQ	PLUS	Tue, Jun 9, 2020	37.65	38.10	37.45	37.88
5710	NASDAQ	PLUS	Mon, Jun 8, 2020	38.60	38.78	37.95	38.21
5709	NASDAQ	PLUS	Fri, Jun 5, 2020	38.32	38.78	37.89	38.11
5708	NASDAQ	PLUS	Thu, Jun 4, 2020	37.11	37.75	36.32	37.03
5707	NASDAQ	PLUS	Wed, Jun 3, 2020	37.13	38.56	37.03	37.43
5706	NASDAQ	PLUS	Tue, Jun 2, 2020	36.68	36.86	36.36	36.52
5705	NASDAQ	PLUS	Mon, Jun 1, 2020	37.03	37.03	36.44	36.54
5704	NASDAQ	PLUS	Fri, May 29, 2020	36.79	37.12	35.98	36.86
5703	NASDAQ	PLUS	Thu, May 28, 2020	37.73	38.36	36.98	37.20
5702	NASDAQ	PLUS	Wed, May 27, 2020	38.45	38.64	36.20	37.20
5701	NASDAQ	PLUS	Tue, May 26, 2020	39.71	39.91	37.55	37.89
5700	NASDAQ	PLUS	Fri, May 22, 2020	41.50	41.50	37.99	38.27
5699	NASDAQ	PLUS	Thu, May 21, 2020	36.18	38.09	35.54	38.04
5698	NASDAQ	PLUS	Wed, May 20, 2020	34.78	36.41	34.78	35.81
5697	NASDAQ	PLUS	Tue, May 19, 2020	34.67	35.67	34.07	34.07
5696	NASDAQ	PLUS	Mon, May 18, 2020	35.18	35.96	34.06	34.97
5695	NASDAQ	PLUS	Fri, May 15, 2020	32.57	34.00	32.12	33.89
5694	NASDAQ	PLUS	Thu, May 14, 2020	31.88	32.58	30.99	32.58
5693	NASDAQ	PLUS	Wed, May 13, 2020	33.14	33.15	31.89	32.76
5692	NASDAQ	PLUS	Tue, May 12, 2020	34.46	34.58	33.29	33.51
5691	NASDAQ	PLUS	Mon, May 11, 2020	35.84	35.84	34.49	34.54
5690	NASDAQ	PLUS	Fri, May 8, 2020	35.00	38.00	35.00	36.70
5689	NASDAQ	PLUS	Thu, May 7, 2020	33.72	34.34	33.27	34.33
5688	NASDAQ	PLUS	Wed, May 6, 2020	33.77	33.77	32.98	33.38
5687	NASDAQ	PLUS	Tue, May 5, 2020	34.59	35.07	33.50	33.78
5686	NASDAQ	PLUS	Mon, May 4, 2020	34.36	34.53	33.25	34.17
5685	NASDAQ	PLUS	Fri, May 1, 2020	34.19	37.61	33.08	34.67
5684	NASDAQ	PLUS	Thu, Apr 30, 2020	36.03	36.54	35.03	35.38
5683	NASDAQ	PLUS	Wed, Apr 29, 2020	36.04	37.50	35.16	36.90
5682	NASDAQ	PLUS	Tue, Apr 28, 2020	35.00	35.52	33.89	34.51
5681	NASDAQ	PLUS	Mon, Apr 27, 2020	32.55	34.61	32.55	33.93
5680	NASDAQ	PLUS	Fri, Apr 24, 2020	31.33	32.48	31.04	32.03
5679	NASDAQ	PLUS	Thu, Apr 23, 2020	30.97	31.86	30.34	31.27
5678	NASDAQ	PLUS	Wed, Apr 22, 2020	30.34	31.26	29.89	30.63
5677	NASDAQ	PLUS	Tue, Apr 21, 2020	30.30	31.18	29.81	29.82
5676	NASDAQ	PLUS	Mon, Apr 20, 2020	31.23	32.25	30.81	31.30
5675	NASDAQ	PLUS	Fri, Apr 17, 2020	32.29	33.18	31.76	32.02
5674	NASDAQ	PLUS	Thu, Apr 16, 2020	31.00	32.15	30.26	31.05
5673	NASDAQ	PLUS	Wed, Apr 15, 2020	31.06	32.02	30.76	31.00
5672	NASDAQ	PLUS	Tue, Apr 14, 2020	32.58	32.67	31.24	32.48
5671	NASDAQ	PLUS	Mon, Apr 13, 2020	31.75	31.88	30.76	31.63
5670	NASDAQ	PLUS	Thu, Apr 9, 2020	31.20	32.39	30.50	32.10
5669	NASDAQ	PLUS	Wed, Apr 8, 2020	30.01	30.48	28.69	30.39
5668	NASDAQ	PLUS	Tue, Apr 7, 2020	30.63	31.28	29.03	29.42
5667	NASDAQ	PLUS	Mon, Apr 6, 2020	28.45	30.22	28.45	29.97
5666	NASDAQ	PLUS	Fri, Apr 3, 2020	27.86	28.66	25.45	26.71
5665	NASDAQ	PLUS	Thu, Apr 2, 2020	28.29	29.70	26.82	28.07
5664	NASDAQ	PLUS	Wed, Apr 1, 2020	29.29	29.98	27.97	28.76
5663	NASDAQ	PLUS	Tue, Mar 31, 2020	31.29	32.16	29.44	31.31
5662	NASDAQ	PLUS	Mon, Mar 30, 2020	29.16	32.07	28.75	31.47
5661	NASDAQ	PLUS	Fri, Mar 27, 2020	29.27	31.46	28.39	28.94
5660	NASDAQ	PLUS	Thu, Mar 26, 2020	27.46	31.18	26.88	30.71
5659	NASDAQ	PLUS	Wed, Mar 25, 2020	24.96	27.50	24.69	27.08
5658	NASDAQ	PLUS	Tue, Mar 24, 2020	24.27	25.12	23.28	25.12
5657	NASDAQ	PLUS	Mon, Mar 23, 2020	23.72	25.62	21.72	23.00
5656	NASDAQ	PLUS	Fri, Mar 20, 2020	25.26	27.29	23.34	23.66
5655	NASDAQ	PLUS	Thu, Mar 19, 2020	22.02	26.22	21.27	25.40
5654	NASDAQ	PLUS	Wed, Mar 18, 2020	26.24	26.53	21.99	22.71
5653	NASDAQ	PLUS	Tue, Mar 17, 2020	27.81	28.93	25.51	27.92
5652	NASDAQ	PLUS	Mon, Mar 16, 2020	28.25	30.59	26.81	27.31
5651	NASDAQ	PLUS	Fri, Mar 13, 2020	29.32	30.43	26.95	30.24
5650	NASDAQ	PLUS	Thu, Mar 12, 2020	30.11	30.80	27.53	27.97
5649	NASDAQ	PLUS	Wed, Mar 11, 2020	33.70	33.70	31.12	31.84
5648	NASDAQ	PLUS	Tue, Mar 10, 2020	34.33	34.85	32.86	34.60
5647	NASDAQ	PLUS	Mon, Mar 9, 2020	33.79	34.43	32.53	33.60
5646	NASDAQ	PLUS	Fri, Mar 6, 2020	35.71	36.44	35.17	36.22
5645	NASDAQ	PLUS	Thu, Mar 5, 2020	36.85	37.75	36.39	36.92
5644	NASDAQ	PLUS	Wed, Mar 4, 2020	37.19	37.80	36.68	37.76
5643	NASDAQ	PLUS	Tue, Mar 3, 2020	37.76	38.06	36.17	36.61
5642	NASDAQ	PLUS	Mon, Mar 2, 2020	38.12	38.18	37.04	38.04
5641	NASDAQ	PLUS	Fri, Feb 28, 2020	36.83	38.05	35.49	37.88
5640	NASDAQ	PLUS	Thu, Feb 27, 2020	40.44	40.44	37.90	37.99
5639	NASDAQ	PLUS	Wed, Feb 26, 2020	41.54	41.86	40.98	41.26
5638	NASDAQ	PLUS	Tue, Feb 25, 2020	42.71	43.06	41.29	41.36
5637	NASDAQ	PLUS	Mon, Feb 24, 2020	41.27	42.84	41.27	42.65
5636	NASDAQ	PLUS	Fri, Feb 21, 2020	43.10	43.10	42.58	42.86
5635	NASDAQ	PLUS	Thu, Feb 20, 2020	42.84	43.30	42.62	43.12
5634	NASDAQ	PLUS	Wed, Feb 19, 2020	43.08	43.22	42.68	43.06
5633	NASDAQ	PLUS	Tue, Feb 18, 2020	42.84	43.00	42.51	42.92
5632	NASDAQ	PLUS	Fri, Feb 14, 2020	43.20	43.32	42.90	43.02
5631	NASDAQ	PLUS	Thu, Feb 13, 2020	42.71	43.35	42.50	43.28
5630	NASDAQ	PLUS	Wed, Feb 12, 2020	43.68	43.68	42.25	42.86
5629	NASDAQ	PLUS	Tue, Feb 11, 2020	46.05	46.05	42.33	43.19
5628	NASDAQ	PLUS	Mon, Feb 10, 2020	42.35	42.62	40.91	41.69
5627	NASDAQ	PLUS	Fri, Feb 7, 2020	44.00	44.00	42.32	42.38
5626	NASDAQ	PLUS	Thu, Feb 6, 2020	45.00	46.22	43.16	44.00
5625	NASDAQ	PLUS	Wed, Feb 5, 2020	41.55	41.75	40.75	41.51
5624	NASDAQ	PLUS	Tue, Feb 4, 2020	41.50	42.01	40.85	41.01
5623	NASDAQ	PLUS	Mon, Feb 3, 2020	40.11	41.05	39.75	40.92
5622	NASDAQ	PLUS	Fri, Jan 31, 2020	41.07	41.07	39.57	39.86
5621	NASDAQ	PLUS	Thu, Jan 30, 2020	40.85	41.74	40.47	41.21
5620	NASDAQ	PLUS	Wed, Jan 29, 2020	42.36	42.88	40.82	41.09
5619	NASDAQ	PLUS	Tue, Jan 28, 2020	42.35	42.61	42.09	42.24
5618	NASDAQ	PLUS	Mon, Jan 27, 2020	42.77	43.02	41.99	42.03
5617	NASDAQ	PLUS	Fri, Jan 24, 2020	43.56	43.74	43.08	43.51
5616	NASDAQ	PLUS	Thu, Jan 23, 2020	42.75	43.50	42.57	43.29
5615	NASDAQ	PLUS	Wed, Jan 22, 2020	42.81	43.24	42.63	42.85
5614	NASDAQ	PLUS	Tue, Jan 21, 2020	42.91	43.47	42.05	42.77
5613	NASDAQ	PLUS	Fri, Jan 17, 2020	43.35	43.77	42.84	43.13
5612	NASDAQ	PLUS	Thu, Jan 16, 2020	43.16	43.51	42.74	43.18
5611	NASDAQ	PLUS	Wed, Jan 15, 2020	42.89	43.69	42.38	42.79
5610	NASDAQ	PLUS	Tue, Jan 14, 2020	42.99	43.50	42.68	42.96
5609	NASDAQ	PLUS	Mon, Jan 13, 2020	42.81	43.44	42.76	43.10
5608	NASDAQ	PLUS	Fri, Jan 10, 2020	42.31	43.08	42.06	42.91
5607	NASDAQ	PLUS	Thu, Jan 9, 2020	43.48	43.71	42.24	42.37
5606	NASDAQ	PLUS	Wed, Jan 8, 2020	42.41	43.81	42.04	43.40
5605	NASDAQ	PLUS	Tue, Jan 7, 2020	42.84	43.39	41.89	42.41
5604	NASDAQ	PLUS	Mon, Jan 6, 2020	42.49	43.35	42.12	43.01
5603	NASDAQ	PLUS	Fri, Jan 3, 2020	42.17	43.20	42.02	42.83
5602	NASDAQ	PLUS	Thu, Jan 2, 2020	42.50	42.75	41.77	42.64
5601	NASDAQ	PLUS	Tue, Dec 31, 2019	41.87	42.36	41.79	42.15
5600	NASDAQ	PLUS	Mon, Dec 30, 2019	42.36	42.47	41.80	42.11
5599	NASDAQ	PLUS	Fri, Dec 27, 2019	42.76	42.76	42.00	42.17
5598	NASDAQ	PLUS	Thu, Dec 26, 2019	42.58	43.10	42.58	42.73
5597	NASDAQ	PLUS	Tue, Dec 24, 2019	43.35	43.35	42.83	43.11
5596	NASDAQ	PLUS	Mon, Dec 23, 2019	43.73	43.90	42.54	43.26
5595	NASDAQ	PLUS	Fri, Dec 20, 2019	43.18	43.62	42.91	43.58
5594	NASDAQ	PLUS	Thu, Dec 19, 2019	42.63	43.58	42.31	43.10
5593	NASDAQ	PLUS	Wed, Dec 18, 2019	42.30	42.81	42.06	42.78
5592	NASDAQ	PLUS	Tue, Dec 17, 2019	41.59	42.42	41.28	42.23
5591	NASDAQ	PLUS	Mon, Dec 16, 2019	41.80	42.24	41.37	41.50
5590	NASDAQ	PLUS	Fri, Dec 13, 2019	42.11	42.11	41.29	41.47
5589	NASDAQ	PLUS	Thu, Dec 12, 2019	41.76	42.67	41.66	42.11
5588	NASDAQ	PLUS	Wed, Dec 11, 2019	42.19	42.19	41.51	41.80
5587	NASDAQ	PLUS	Tue, Dec 10, 2019	41.65	42.26	41.60	42.24
5586	NASDAQ	PLUS	Mon, Dec 9, 2019	42.37	42.48	41.66	41.69
5585	NASDAQ	PLUS	Fri, Dec 6, 2019	42.46	42.82	42.26	42.35
5584	NASDAQ	PLUS	Thu, Dec 5, 2019	41.80	42.08	41.30	42.04
5583	NASDAQ	PLUS	Wed, Dec 4, 2019	41.59	42.16	41.41	41.66
5582	NASDAQ	PLUS	Tue, Dec 3, 2019	40.94	41.47	40.53	41.39
5581	NASDAQ	PLUS	Mon, Dec 2, 2019	41.85	41.92	41.16	41.42
5580	NASDAQ	PLUS	Fri, Nov 29, 2019	42.14	42.37	41.61	41.79
5579	NASDAQ	PLUS	Wed, Nov 27, 2019	41.82	42.30	41.22	42.26
5578	NASDAQ	PLUS	Tue, Nov 26, 2019	42.18	42.38	41.61	41.70
5577	NASDAQ	PLUS	Mon, Nov 25, 2019	41.62	42.47	41.19	42.14
5576	NASDAQ	PLUS	Fri, Nov 22, 2019	41.73	41.81	40.87	41.35
5575	NASDAQ	PLUS	Thu, Nov 21, 2019	42.04	42.13	41.48	41.66
5574	NASDAQ	PLUS	Wed, Nov 20, 2019	41.97	42.81	41.67	41.83
5573	NASDAQ	PLUS	Tue, Nov 19, 2019	41.99	42.57	41.45	42.21
5572	NASDAQ	PLUS	Mon, Nov 18, 2019	42.03	42.62	41.64	41.76
5571	NASDAQ	PLUS	Fri, Nov 15, 2019	43.58	43.65	41.94	41.99
5570	NASDAQ	PLUS	Thu, Nov 14, 2019	42.30	43.63	42.30	43.35
5569	NASDAQ	PLUS	Wed, Nov 13, 2019	44.25	44.75	43.68	43.70
5568	NASDAQ	PLUS	Tue, Nov 12, 2019	44.46	45.04	44.17	44.60
5567	NASDAQ	PLUS	Mon, Nov 11, 2019	45.30	45.67	44.15	44.48
5566	NASDAQ	PLUS	Fri, Nov 8, 2019	47.50	48.22	45.13	46.07
5565	NASDAQ	PLUS	Thu, Nov 7, 2019	48.08	49.82	42.13	48.39
5564	NASDAQ	PLUS	Wed, Nov 6, 2019	40.05	40.31	39.21	39.21
5563	NASDAQ	PLUS	Tue, Nov 5, 2019	40.10	40.49	39.71	40.10
5562	NASDAQ	PLUS	Mon, Nov 4, 2019	40.00	40.50	39.59	39.81
5561	NASDAQ	PLUS	Fri, Nov 1, 2019	39.27	39.77	39.09	39.66
5560	NASDAQ	PLUS	Thu, Oct 31, 2019	38.99	39.07	38.40	39.07
5559	NASDAQ	PLUS	Wed, Oct 30, 2019	39.01	39.31	38.75	39.13
5558	NASDAQ	PLUS	Tue, Oct 29, 2019	38.31	39.50	38.17	39.06
5557	NASDAQ	PLUS	Mon, Oct 28, 2019	37.71	38.88	37.71	38.36
5556	NASDAQ	PLUS	Fri, Oct 25, 2019	37.63	38.12	37.44	37.72
5555	NASDAQ	PLUS	Thu, Oct 24, 2019	37.87	37.96	37.36	37.68
5554	NASDAQ	PLUS	Wed, Oct 23, 2019	37.84	38.22	37.43	37.72
5553	NASDAQ	PLUS	Tue, Oct 22, 2019	38.04	38.41	37.77	37.85
5552	NASDAQ	PLUS	Mon, Oct 21, 2019	38.10	38.68	37.96	38.06
5551	NASDAQ	PLUS	Fri, Oct 18, 2019	38.25	38.37	36.86	37.69
5550	NASDAQ	PLUS	Thu, Oct 17, 2019	38.40	39.00	38.15	38.47
5549	NASDAQ	PLUS	Wed, Oct 16, 2019	37.63	38.29	37.63	38.27
5548	NASDAQ	PLUS	Tue, Oct 15, 2019	37.89	38.27	37.58	37.78
5547	NASDAQ	PLUS	Mon, Oct 14, 2019	38.17	38.17	37.57	37.83
5546	NASDAQ	PLUS	Fri, Oct 11, 2019	37.81	39.37	37.81	38.37
5545	NASDAQ	PLUS	Thu, Oct 10, 2019	37.11	37.76	36.98	37.32
5544	NASDAQ	PLUS	Wed, Oct 9, 2019	37.14	37.49	36.77	37.11
5543	NASDAQ	PLUS	Tue, Oct 8, 2019	37.34	37.46	36.90	37.03
5542	NASDAQ	PLUS	Mon, Oct 7, 2019	37.66	38.31	37.20	37.57
5541	NASDAQ	PLUS	Fri, Oct 4, 2019	37.78	38.36	37.38	37.83
5540	NASDAQ	PLUS	Thu, Oct 3, 2019	37.75	38.25	37.33	37.74
5539	NASDAQ	PLUS	Wed, Oct 2, 2019	37.22	38.06	36.88	37.63
5538	NASDAQ	PLUS	Tue, Oct 1, 2019	38.31	38.82	37.31	37.48
5537	NASDAQ	PLUS	Mon, Sep 30, 2019	37.27	38.56	37.27	38.05
5536	NASDAQ	PLUS	Fri, Sep 27, 2019	38.19	38.58	36.95	37.32
5535	NASDAQ	PLUS	Thu, Sep 26, 2019	38.77	39.10	38.24	38.31
5534	NASDAQ	PLUS	Wed, Sep 25, 2019	38.49	39.20	38.25	38.92
5533	NASDAQ	PLUS	Tue, Sep 24, 2019	39.47	39.93	38.34	38.47
5532	NASDAQ	PLUS	Mon, Sep 23, 2019	38.36	39.54	38.07	39.28
5531	NASDAQ	PLUS	Fri, Sep 20, 2019	39.44	39.67	38.41	38.50
5530	NASDAQ	PLUS	Thu, Sep 19, 2019	39.03	40.09	38.72	39.40
5529	NASDAQ	PLUS	Wed, Sep 18, 2019	39.70	40.07	38.60	38.99
5528	NASDAQ	PLUS	Tue, Sep 17, 2019	39.99	40.23	39.27	39.67
5527	NASDAQ	PLUS	Mon, Sep 16, 2019	39.32	40.42	39.30	40.04
5526	NASDAQ	PLUS	Fri, Sep 13, 2019	40.75	40.83	39.10	39.47
5525	NASDAQ	PLUS	Thu, Sep 12, 2019	41.61	42.22	40.27	40.77
5524	NASDAQ	PLUS	Wed, Sep 11, 2019	41.54	41.80	40.38	41.50
5523	NASDAQ	PLUS	Tue, Sep 10, 2019	41.75	42.36	40.95	41.40
5522	NASDAQ	PLUS	Mon, Sep 9, 2019	40.95	42.24	40.50	41.92
5521	NASDAQ	PLUS	Fri, Sep 6, 2019	40.94	41.33	40.36	40.77
5520	NASDAQ	PLUS	Thu, Sep 5, 2019	40.89	41.94	40.60	40.81
5519	NASDAQ	PLUS	Wed, Sep 4, 2019	39.86	40.57	39.51	40.36
5518	NASDAQ	PLUS	Tue, Sep 3, 2019	40.42	40.63	39.32	39.49
5517	NASDAQ	PLUS	Fri, Aug 30, 2019	41.04	41.48	40.40	40.86
5516	NASDAQ	PLUS	Thu, Aug 29, 2019	40.91	41.53	40.64	40.75
5515	NASDAQ	PLUS	Wed, Aug 28, 2019	39.74	40.59	39.61	40.46
5514	NASDAQ	PLUS	Tue, Aug 27, 2019	40.71	40.71	39.38	39.80
5513	NASDAQ	PLUS	Mon, Aug 26, 2019	41.10	41.51	39.88	40.42
5512	NASDAQ	PLUS	Fri, Aug 23, 2019	41.32	41.77	40.38	40.59
5511	NASDAQ	PLUS	Thu, Aug 22, 2019	41.25	41.84	40.87	41.52
5510	NASDAQ	PLUS	Wed, Aug 21, 2019	40.55	41.27	40.19	41.22
5509	NASDAQ	PLUS	Tue, Aug 20, 2019	40.67	41.11	39.85	40.07
5508	NASDAQ	PLUS	Mon, Aug 19, 2019	40.71	41.70	40.10	40.98
5507	NASDAQ	PLUS	Fri, Aug 16, 2019	38.72	40.31	38.66	39.99
5506	NASDAQ	PLUS	Thu, Aug 15, 2019	38.88	38.88	38.00	38.26
5505	NASDAQ	PLUS	Wed, Aug 14, 2019	39.22	39.41	38.50	38.88
5504	NASDAQ	PLUS	Tue, Aug 13, 2019	39.39	40.43	39.33	39.76
5503	NASDAQ	PLUS	Mon, Aug 12, 2019	40.59	40.59	39.12	39.22
5502	NASDAQ	PLUS	Fri, Aug 9, 2019	41.18	41.66	40.14	40.69
5501	NASDAQ	PLUS	Thu, Aug 8, 2019	39.08	43.47	39.08	40.96
5500	NASDAQ	PLUS	Wed, Aug 7, 2019	35.41	36.30	35.11	36.04
5499	NASDAQ	PLUS	Tue, Aug 6, 2019	36.59	37.26	35.33	35.95
5498	NASDAQ	PLUS	Mon, Aug 5, 2019	36.80	36.80	35.82	36.48
5497	NASDAQ	PLUS	Fri, Aug 2, 2019	37.37	37.56	36.57	37.23
5496	NASDAQ	PLUS	Thu, Aug 1, 2019	37.80	38.49	37.36	37.63
5495	NASDAQ	PLUS	Wed, Jul 31, 2019	37.90	38.47	37.28	37.95
5494	NASDAQ	PLUS	Tue, Jul 30, 2019	37.26	38.00	37.19	37.85
5493	NASDAQ	PLUS	Mon, Jul 29, 2019	37.74	37.74	37.29	37.56
5492	NASDAQ	PLUS	Fri, Jul 26, 2019	37.54	38.13	37.07	37.80
5491	NASDAQ	PLUS	Thu, Jul 25, 2019	37.92	38.12	37.07	37.29
5490	NASDAQ	PLUS	Wed, Jul 24, 2019	36.66	37.94	36.56	37.92
5489	NASDAQ	PLUS	Tue, Jul 23, 2019	37.03	37.03	35.39	36.74
5488	NASDAQ	PLUS	Mon, Jul 22, 2019	36.64	36.99	36.48	36.78
5487	NASDAQ	PLUS	Fri, Jul 19, 2019	36.51	36.89	35.65	36.56
5486	NASDAQ	PLUS	Thu, Jul 18, 2019	36.43	36.61	36.27	36.59
5485	NASDAQ	PLUS	Wed, Jul 17, 2019	36.47	36.77	36.12	36.48
5484	NASDAQ	PLUS	Tue, Jul 16, 2019	36.63	36.90	36.22	36.50
5483	NASDAQ	PLUS	Mon, Jul 15, 2019	37.06	37.06	36.32	36.56
5482	NASDAQ	PLUS	Fri, Jul 12, 2019	36.47	37.18	36.24	37.00
5481	NASDAQ	PLUS	Thu, Jul 11, 2019	36.06	36.57	36.01	36.36
5480	NASDAQ	PLUS	Wed, Jul 10, 2019	35.62	36.60	35.62	36.25
5479	NASDAQ	PLUS	Tue, Jul 9, 2019	35.03	35.39	34.85	35.36
5478	NASDAQ	PLUS	Mon, Jul 8, 2019	36.30	36.30	35.03	35.13
5477	NASDAQ	PLUS	Fri, Jul 5, 2019	36.03	36.76	35.99	36.43
5476	NASDAQ	PLUS	Wed, Jul 3, 2019	36.00	36.34	35.96	36.19
5475	NASDAQ	PLUS	Tue, Jul 2, 2019	35.68	35.95	35.32	35.81
5474	NASDAQ	PLUS	Mon, Jul 1, 2019	35.63	36.25	35.00	35.60
5473	NASDAQ	PLUS	Fri, Jun 28, 2019	34.52	34.86	33.96	34.47
5472	NASDAQ	PLUS	Thu, Jun 27, 2019	33.99	34.55	33.87	34.44
5471	NASDAQ	PLUS	Wed, Jun 26, 2019	33.99	34.39	33.68	33.85
5470	NASDAQ	PLUS	Tue, Jun 25, 2019	33.75	34.24	33.50	33.77
5469	NASDAQ	PLUS	Mon, Jun 24, 2019	35.52	35.59	33.68	33.78
5468	NASDAQ	PLUS	Fri, Jun 21, 2019	35.45	35.85	35.14	35.21
5467	NASDAQ	PLUS	Thu, Jun 20, 2019	35.99	36.09	35.50	35.66
5466	NASDAQ	PLUS	Wed, Jun 19, 2019	35.42	35.86	35.12	35.66
5465	NASDAQ	PLUS	Tue, Jun 18, 2019	35.41	35.88	35.29	35.58
5464	NASDAQ	PLUS	Mon, Jun 17, 2019	35.73	36.24	35.07	35.13
5463	NASDAQ	PLUS	Fri, Jun 14, 2019	36.25	36.30	35.41	35.76
5462	NASDAQ	PLUS	Thu, Jun 13, 2019	35.64	36.20	35.29	36.20
5461	NASDAQ	PLUS	Wed, Jun 12, 2019	35.45	36.51	35.28	35.38
5460	NASDAQ	PLUS	Tue, Jun 11, 2019	36.56	36.56	35.40	35.54
5459	NASDAQ	PLUS	Mon, Jun 10, 2019	35.96	36.99	35.96	36.17
5458	NASDAQ	PLUS	Fri, Jun 7, 2019	36.07	36.42	35.61	35.73
5457	NASDAQ	PLUS	Thu, Jun 6, 2019	35.43	35.94	34.67	35.77
5456	NASDAQ	PLUS	Wed, Jun 5, 2019	35.89	36.23	35.09	35.31
5455	NASDAQ	PLUS	Tue, Jun 4, 2019	35.33	36.22	35.33	35.73
5454	NASDAQ	PLUS	Mon, Jun 3, 2019	35.20	35.91	34.71	34.88
5453	NASDAQ	PLUS	Fri, May 31, 2019	35.57	35.76	34.86	35.33
5452	NASDAQ	PLUS	Thu, May 30, 2019	36.03	36.47	35.83	36.13
5451	NASDAQ	PLUS	Wed, May 29, 2019	36.05	36.75	35.70	36.07
5450	NASDAQ	PLUS	Tue, May 28, 2019	37.54	38.30	36.28	36.82
5449	NASDAQ	PLUS	Fri, May 24, 2019	36.67	39.15	35.54	37.75
5448	NASDAQ	PLUS	Thu, May 23, 2019	41.50	41.53	35.91	36.31
5447	NASDAQ	PLUS	Wed, May 22, 2019	45.00	46.57	45.00	46.24
5446	NASDAQ	PLUS	Tue, May 21, 2019	44.77	45.39	44.76	45.22
5445	NASDAQ	PLUS	Mon, May 20, 2019	43.41	44.53	43.19	44.48
5444	NASDAQ	PLUS	Fri, May 17, 2019	44.28	44.43	43.44	43.75
5443	NASDAQ	PLUS	Thu, May 16, 2019	44.24	45.21	44.24	44.68
5442	NASDAQ	PLUS	Wed, May 15, 2019	43.63	44.72	43.63	44.26
5441	NASDAQ	PLUS	Tue, May 14, 2019	43.79	44.72	43.52	44.05
5440	NASDAQ	PLUS	Mon, May 13, 2019	44.68	44.88	43.42	43.65
5439	NASDAQ	PLUS	Fri, May 10, 2019	46.07	46.25	44.59	45.41
5438	NASDAQ	PLUS	Thu, May 9, 2019	45.58	46.05	44.97	45.88
5437	NASDAQ	PLUS	Wed, May 8, 2019	46.03	46.98	45.70	45.83
5436	NASDAQ	PLUS	Tue, May 7, 2019	47.29	47.91	45.77	46.39
5435	NASDAQ	PLUS	Mon, May 6, 2019	46.59	47.80	46.37	47.75
5434	NASDAQ	PLUS	Fri, May 3, 2019	46.65	47.50	46.34	47.39
5433	NASDAQ	PLUS	Thu, May 2, 2019	46.86	47.18	45.97	46.60
5432	NASDAQ	PLUS	Wed, May 1, 2019	47.22	47.69	46.63	46.86
5431	NASDAQ	PLUS	Tue, Apr 30, 2019	46.79	47.33	46.28	47.15
5430	NASDAQ	PLUS	Mon, Apr 29, 2019	46.58	47.39	45.53	46.93
5429	NASDAQ	PLUS	Fri, Apr 26, 2019	46.01	46.80	45.82	46.58
5428	NASDAQ	PLUS	Thu, Apr 25, 2019	46.67	46.67	45.42	45.94
5427	NASDAQ	PLUS	Wed, Apr 24, 2019	46.23	46.93	46.04	46.75
5426	NASDAQ	PLUS	Tue, Apr 23, 2019	45.43	46.77	45.38	46.15
5425	NASDAQ	PLUS	Mon, Apr 22, 2019	45.65	45.82	44.99	45.39
5424	NASDAQ	PLUS	Thu, Apr 18, 2019	45.49	46.00	45.20	45.84
5423	NASDAQ	PLUS	Wed, Apr 17, 2019	46.52	46.52	45.17	45.64
5422	NASDAQ	PLUS	Tue, Apr 16, 2019	46.53	46.76	46.01	46.32
5421	NASDAQ	PLUS	Mon, Apr 15, 2019	46.57	46.57	45.66	46.32
5420	NASDAQ	PLUS	Fri, Apr 12, 2019	46.61	47.20	46.27	46.37
5419	NASDAQ	PLUS	Thu, Apr 11, 2019	46.63	46.84	46.29	46.51
5418	NASDAQ	PLUS	Wed, Apr 10, 2019	45.52	46.85	45.28	46.51
5417	NASDAQ	PLUS	Tue, Apr 9, 2019	46.07	46.47	45.29	45.36
5416	NASDAQ	PLUS	Mon, Apr 8, 2019	45.67	46.21	45.06	46.18
5415	NASDAQ	PLUS	Fri, Apr 5, 2019	45.59	46.00	44.04	45.76
5414	NASDAQ	PLUS	Thu, Apr 4, 2019	45.51	46.20	45.14	45.59
5413	NASDAQ	PLUS	Wed, Apr 3, 2019	45.50	45.90	44.91	45.54
5412	NASDAQ	PLUS	Tue, Apr 2, 2019	45.40	45.51	44.81	45.18
5411	NASDAQ	PLUS	Mon, Apr 1, 2019	44.34	45.45	44.34	45.40
5410	NASDAQ	PLUS	Fri, Mar 29, 2019	44.30	44.91	43.82	44.27
5409	NASDAQ	PLUS	Thu, Mar 28, 2019	43.61	44.28	43.25	44.13
5408	NASDAQ	PLUS	Wed, Mar 27, 2019	43.76	43.91	43.16	43.55
5407	NASDAQ	PLUS	Tue, Mar 26, 2019	44.25	44.40	43.46	43.75
5406	NASDAQ	PLUS	Mon, Mar 25, 2019	43.02	43.99	42.50	43.55
5405	NASDAQ	PLUS	Fri, Mar 22, 2019	45.28	45.28	43.07	43.07
5404	NASDAQ	PLUS	Thu, Mar 21, 2019	44.73	45.67	44.73	45.52
5403	NASDAQ	PLUS	Wed, Mar 20, 2019	44.92	45.71	44.68	44.79
5402	NASDAQ	PLUS	Tue, Mar 19, 2019	44.95	45.44	44.55	45.05
5401	NASDAQ	PLUS	Mon, Mar 18, 2019	44.96	45.23	44.38	45.10
5400	NASDAQ	PLUS	Fri, Mar 15, 2019	44.90	45.68	44.74	44.79
5399	NASDAQ	PLUS	Thu, Mar 14, 2019	44.47	45.03	43.93	44.85
5398	NASDAQ	PLUS	Wed, Mar 13, 2019	44.60	45.41	44.38	44.46
5397	NASDAQ	PLUS	Tue, Mar 12, 2019	44.81	44.99	44.26	44.39
5396	NASDAQ	PLUS	Mon, Mar 11, 2019	43.97	44.81	43.74	44.69
5395	NASDAQ	PLUS	Fri, Mar 8, 2019	42.92	44.20	42.92	43.97
5394	NASDAQ	PLUS	Thu, Mar 7, 2019	43.01	43.25	41.78	43.17
5393	NASDAQ	PLUS	Wed, Mar 6, 2019	44.15	44.40	42.86	42.91
5392	NASDAQ	PLUS	Tue, Mar 5, 2019	44.05	44.42	43.60	44.01
5391	NASDAQ	PLUS	Mon, Mar 4, 2019	45.00	45.44	43.55	43.87
5390	NASDAQ	PLUS	Fri, Mar 1, 2019	44.47	44.99	44.27	44.96
5389	NASDAQ	PLUS	Thu, Feb 28, 2019	44.80	45.26	44.25	44.72
5388	NASDAQ	PLUS	Wed, Feb 27, 2019	45.06	45.06	44.64	45.00
5387	NASDAQ	PLUS	Tue, Feb 26, 2019	45.62	45.76	45.08	45.25
5386	NASDAQ	PLUS	Mon, Feb 25, 2019	46.28	46.59	45.69	45.70
5385	NASDAQ	PLUS	Fri, Feb 22, 2019	46.11	46.24	45.41	46.05
5384	NASDAQ	PLUS	Thu, Feb 21, 2019	46.29	46.32	45.26	45.77
5383	NASDAQ	PLUS	Wed, Feb 20, 2019	45.66	46.48	45.41	46.11
5382	NASDAQ	PLUS	Tue, Feb 19, 2019	45.14	45.67	44.83	45.67
5381	NASDAQ	PLUS	Fri, Feb 15, 2019	44.30	45.38	44.09	45.38
5380	NASDAQ	PLUS	Thu, Feb 14, 2019	43.39	44.39	43.39	44.17
5379	NASDAQ	PLUS	Wed, Feb 13, 2019	42.54	43.69	42.54	43.55
5378	NASDAQ	PLUS	Tue, Feb 12, 2019	41.94	42.69	41.61	42.67
5377	NASDAQ	PLUS	Mon, Feb 11, 2019	42.09	43.32	41.40	41.63
5376	NASDAQ	PLUS	Fri, Feb 8, 2019	41.46	42.16	41.28	42.02
5375	NASDAQ	PLUS	Thu, Feb 7, 2019	42.50	43.69	41.05	41.70
5374	NASDAQ	PLUS	Wed, Feb 6, 2019	39.33	40.69	39.33	40.07
5373	NASDAQ	PLUS	Tue, Feb 5, 2019	39.63	41.50	39.49	39.74
5372	NASDAQ	PLUS	Mon, Feb 4, 2019	39.09	39.80	38.76	39.77
5371	NASDAQ	PLUS	Fri, Feb 1, 2019	39.48	39.48	38.90	39.18
5370	NASDAQ	PLUS	Thu, Jan 31, 2019	38.22	39.61	38.22	39.61
5369	NASDAQ	PLUS	Wed, Jan 30, 2019	38.69	38.97	38.04	38.28
5368	NASDAQ	PLUS	Tue, Jan 29, 2019	38.36	38.86	38.00	38.46
5367	NASDAQ	PLUS	Mon, Jan 28, 2019	38.60	38.93	37.88	38.35
5366	NASDAQ	PLUS	Fri, Jan 25, 2019	38.50	39.23	38.36	38.87
5365	NASDAQ	PLUS	Thu, Jan 24, 2019	37.44	38.52	37.38	38.19
5364	NASDAQ	PLUS	Wed, Jan 23, 2019	37.31	38.13	37.00	37.43
5363	NASDAQ	PLUS	Tue, Jan 22, 2019	37.93	37.93	36.84	37.22
5362	NASDAQ	PLUS	Fri, Jan 18, 2019	37.61	38.34	37.51	37.56
5361	NASDAQ	PLUS	Thu, Jan 17, 2019	36.71	37.76	36.63	37.43
5360	NASDAQ	PLUS	Wed, Jan 16, 2019	37.19	37.70	36.80	36.96
5359	NASDAQ	PLUS	Tue, Jan 15, 2019	36.76	37.45	36.60	37.20
5358	NASDAQ	PLUS	Mon, Jan 14, 2019	37.48	37.63	36.55	36.75
5357	NASDAQ	PLUS	Fri, Jan 11, 2019	37.41	38.16	37.16	37.53
5356	NASDAQ	PLUS	Thu, Jan 10, 2019	36.69	37.70	36.57	37.58
5355	NASDAQ	PLUS	Wed, Jan 9, 2019	36.61	37.08	36.61	36.83
5354	NASDAQ	PLUS	Tue, Jan 8, 2019	36.52	36.60	35.94	36.53
5353	NASDAQ	PLUS	Mon, Jan 7, 2019	35.73	36.68	34.85	36.19
5352	NASDAQ	PLUS	Fri, Jan 4, 2019	34.66	36.14	34.66	35.71
5351	NASDAQ	PLUS	Thu, Jan 3, 2019	34.94	35.25	33.75	34.37
5350	NASDAQ	PLUS	Wed, Jan 2, 2019	35.08	35.97	35.00	35.04
5349	NASDAQ	PLUS	Mon, Dec 31, 2018	35.42	35.61	34.95	35.59
5348	NASDAQ	PLUS	Fri, Dec 28, 2018	35.42	36.01	34.94	35.12
5347	NASDAQ	PLUS	Thu, Dec 27, 2018	34.01	35.52	34.01	35.43
5346	NASDAQ	PLUS	Wed, Dec 26, 2018	34.14	34.51	32.76	34.45
5345	NASDAQ	PLUS	Mon, Dec 24, 2018	34.07	37.36	33.84	34.03
5344	NASDAQ	PLUS	Fri, Dec 21, 2018	34.89	38.58	34.07	34.25
5343	NASDAQ	PLUS	Thu, Dec 20, 2018	35.42	35.83	34.43	34.91
5342	NASDAQ	PLUS	Wed, Dec 19, 2018	35.40	36.54	35.20	35.50
5341	NASDAQ	PLUS	Tue, Dec 18, 2018	35.72	36.29	35.31	35.40
5340	NASDAQ	PLUS	Mon, Dec 17, 2018	36.27	37.21	35.04	35.33
5339	NASDAQ	PLUS	Fri, Dec 14, 2018	36.70	37.26	36.08	36.29
5338	NASDAQ	PLUS	Thu, Dec 13, 2018	37.99	38.20	36.76	37.13
5337	NASDAQ	PLUS	Wed, Dec 12, 2018	37.73	39.14	37.23	37.82
5336	NASDAQ	PLUS	Tue, Dec 11, 2018	38.05	38.52	36.90	37.25
5335	NASDAQ	PLUS	Mon, Dec 10, 2018	37.37	38.01	37.06	37.77
5334	NASDAQ	PLUS	Fri, Dec 7, 2018	38.31	38.73	37.26	37.36
5333	NASDAQ	PLUS	Thu, Dec 6, 2018	37.90	38.65	37.25	38.30
5332	NASDAQ	PLUS	Tue, Dec 4, 2018	40.83	41.94	38.21	38.40
5331	NASDAQ	PLUS	Mon, Dec 3, 2018	41.38	41.38	40.55	40.95
5330	NASDAQ	PLUS	Fri, Nov 30, 2018	41.03	41.42	40.25	40.88
5329	NASDAQ	PLUS	Thu, Nov 29, 2018	40.99	41.60	40.58	41.03
5328	NASDAQ	PLUS	Wed, Nov 28, 2018	39.64	41.56	39.20	41.05
5327	NASDAQ	PLUS	Tue, Nov 27, 2018	39.04	39.57	39.03	39.41
5326	NASDAQ	PLUS	Mon, Nov 26, 2018	39.17	39.79	38.83	39.31
5325	NASDAQ	PLUS	Fri, Nov 23, 2018	38.45	39.85	38.45	38.90
5324	NASDAQ	PLUS	Wed, Nov 21, 2018	38.96	41.00	38.58	38.70
5323	NASDAQ	PLUS	Tue, Nov 20, 2018	39.47	39.64	38.54	38.82
5322	NASDAQ	PLUS	Mon, Nov 19, 2018	40.52	40.90	39.64	39.74
5321	NASDAQ	PLUS	Fri, Nov 16, 2018	39.90	41.55	39.49	40.51
5320	NASDAQ	PLUS	Thu, Nov 15, 2018	40.08	40.36	39.82	40.05
5319	NASDAQ	PLUS	Wed, Nov 14, 2018	40.58	41.40	39.87	40.25
5318	NASDAQ	PLUS	Tue, Nov 13, 2018	40.77	41.59	40.43	40.59
5317	NASDAQ	PLUS	Mon, Nov 12, 2018	40.60	41.48	40.34	40.70
5316	NASDAQ	PLUS	Fri, Nov 9, 2018	40.24	41.41	40.00	40.79
5315	NASDAQ	PLUS	Thu, Nov 8, 2018	40.61	43.73	40.40	40.77
5314	NASDAQ	PLUS	Wed, Nov 7, 2018	42.97	44.24	42.41	43.98
5313	NASDAQ	PLUS	Tue, Nov 6, 2018	42.50	44.12	42.50	42.97
5312	NASDAQ	PLUS	Mon, Nov 5, 2018	43.48	43.94	42.52	42.57
5311	NASDAQ	PLUS	Fri, Nov 2, 2018	43.13	44.41	43.13	43.54
5310	NASDAQ	PLUS	Thu, Nov 1, 2018	42.56	43.69	42.17	43.08
5309	NASDAQ	PLUS	Wed, Oct 31, 2018	43.18	43.18	42.37	42.44
5308	NASDAQ	PLUS	Tue, Oct 30, 2018	41.51	42.86	41.51	42.77
5307	NASDAQ	PLUS	Mon, Oct 29, 2018	42.32	42.99	41.34	41.62
5306	NASDAQ	PLUS	Fri, Oct 26, 2018	41.82	42.62	40.65	41.95
5305	NASDAQ	PLUS	Thu, Oct 25, 2018	42.87	43.13	42.13	42.51
5304	NASDAQ	PLUS	Wed, Oct 24, 2018	43.40	43.49	42.69	42.69
5303	NASDAQ	PLUS	Tue, Oct 23, 2018	42.81	43.84	42.54	43.50
5302	NASDAQ	PLUS	Mon, Oct 22, 2018	43.39	44.06	43.02	43.34
5301	NASDAQ	PLUS	Fri, Oct 19, 2018	43.29	43.86	42.81	43.14
5300	NASDAQ	PLUS	Thu, Oct 18, 2018	43.42	43.65	42.94	43.30
5299	NASDAQ	PLUS	Wed, Oct 17, 2018	44.16	44.16	43.15	43.73
5298	NASDAQ	PLUS	Tue, Oct 16, 2018	42.69	44.40	42.49	44.25
5297	NASDAQ	PLUS	Mon, Oct 15, 2018	42.44	43.07	42.27	42.60
5296	NASDAQ	PLUS	Fri, Oct 12, 2018	42.72	43.15	42.26	42.69
5295	NASDAQ	PLUS	Thu, Oct 11, 2018	41.75	42.77	41.60	42.23
5294	NASDAQ	PLUS	Wed, Oct 10, 2018	42.08	42.61	41.37	42.10
5293	NASDAQ	PLUS	Tue, Oct 9, 2018	42.51	43.11	41.86	42.33
5292	NASDAQ	PLUS	Mon, Oct 8, 2018	43.58	43.96	42.58	42.78
5291	NASDAQ	PLUS	Fri, Oct 5, 2018	43.81	44.46	43.23	43.71
5290	NASDAQ	PLUS	Thu, Oct 4, 2018	44.34	44.48	43.79	43.91
5289	NASDAQ	PLUS	Wed, Oct 3, 2018	43.85	45.13	43.56	44.43
5288	NASDAQ	PLUS	Tue, Oct 2, 2018	44.85	44.91	43.36	43.85
5287	NASDAQ	PLUS	Mon, Oct 1, 2018	46.55	46.69	44.67	44.86
5286	NASDAQ	PLUS	Fri, Sep 28, 2018	46.10	46.73	45.80	46.35
5285	NASDAQ	PLUS	Thu, Sep 27, 2018	46.23	46.98	45.80	46.23
5284	NASDAQ	PLUS	Wed, Sep 26, 2018	46.98	47.30	46.00	46.20
5283	NASDAQ	PLUS	Tue, Sep 25, 2018	47.05	50.00	46.78	47.00
5282	NASDAQ	PLUS	Mon, Sep 24, 2018	47.00	47.75	46.53	47.00
5281	NASDAQ	PLUS	Fri, Sep 21, 2018	48.10	48.50	46.98	47.00
5280	NASDAQ	PLUS	Thu, Sep 20, 2018	47.73	48.13	47.35	47.98
5279	NASDAQ	PLUS	Wed, Sep 19, 2018	49.45	49.45	47.55	47.60
5278	NASDAQ	PLUS	Tue, Sep 18, 2018	50.00	50.15	49.43	49.55
5277	NASDAQ	PLUS	Mon, Sep 17, 2018	50.93	51.40	49.70	49.88
5276	NASDAQ	PLUS	Fri, Sep 14, 2018	50.80	51.33	50.45	51.13
5275	NASDAQ	PLUS	Thu, Sep 13, 2018	51.05	51.53	50.63	50.83
5274	NASDAQ	PLUS	Wed, Sep 12, 2018	51.73	51.90	50.83	50.88
5273	NASDAQ	PLUS	Tue, Sep 11, 2018	51.30	52.21	51.26	51.78
5272	NASDAQ	PLUS	Mon, Sep 10, 2018	51.63	51.73	51.10	51.48
5271	NASDAQ	PLUS	Fri, Sep 7, 2018	50.78	51.95	50.78	51.53
5270	NASDAQ	PLUS	Thu, Sep 6, 2018	51.33	51.50	50.75	50.90
5269	NASDAQ	PLUS	Wed, Sep 5, 2018	51.20	51.45	50.78	51.28
5268	NASDAQ	PLUS	Tue, Sep 4, 2018	51.80	51.80	50.48	51.33
5267	NASDAQ	PLUS	Fri, Aug 31, 2018	51.45	51.90	51.40	51.83
5266	NASDAQ	PLUS	Thu, Aug 30, 2018	51.48	52.18	51.02	51.68
5265	NASDAQ	PLUS	Wed, Aug 29, 2018	51.28	51.80	50.95	51.48
5264	NASDAQ	PLUS	Tue, Aug 28, 2018	50.98	51.50	50.73	51.23
5263	NASDAQ	PLUS	Mon, Aug 27, 2018	51.00	51.38	50.75	50.95
5262	NASDAQ	PLUS	Fri, Aug 24, 2018	51.00	51.35	50.60	50.98
5261	NASDAQ	PLUS	Thu, Aug 23, 2018	50.40	51.20	50.40	51.03
5260	NASDAQ	PLUS	Wed, Aug 22, 2018	50.03	50.45	49.88	50.43
5259	NASDAQ	PLUS	Tue, Aug 21, 2018	50.10	50.43	49.83	50.00
5258	NASDAQ	PLUS	Mon, Aug 20, 2018	49.83	50.25	49.70	49.90
5257	NASDAQ	PLUS	Fri, Aug 17, 2018	50.25	50.28	49.36	49.70
5256	NASDAQ	PLUS	Thu, Aug 16, 2018	50.45	50.70	50.23	50.53
5255	NASDAQ	PLUS	Wed, Aug 15, 2018	50.08	50.35	49.43	50.25
5254	NASDAQ	PLUS	Tue, Aug 14, 2018	49.08	50.83	49.08	50.25
5253	NASDAQ	PLUS	Mon, Aug 13, 2018	49.00	49.38	47.81	49.08
5252	NASDAQ	PLUS	Fri, Aug 10, 2018	49.90	51.55	48.78	48.98
5251	NASDAQ	PLUS	Thu, Aug 9, 2018	53.63	53.63	49.90	50.05
5250	NASDAQ	PLUS	Wed, Aug 8, 2018	52.03	52.44	51.15	52.03
5249	NASDAQ	PLUS	Tue, Aug 7, 2018	51.85	52.95	51.85	52.15
5248	NASDAQ	PLUS	Mon, Aug 6, 2018	50.20	51.80	50.20	51.75
5247	NASDAQ	PLUS	Fri, Aug 3, 2018	50.13	50.65	49.25	50.58
5246	NASDAQ	PLUS	Thu, Aug 2, 2018	48.93	50.43	48.93	50.03
5245	NASDAQ	PLUS	Wed, Aug 1, 2018	49.38	49.80	48.78	49.15
5244	NASDAQ	PLUS	Tue, Jul 31, 2018	49.23	49.58	44.89	49.33
5243	NASDAQ	PLUS	Mon, Jul 30, 2018	49.58	49.95	48.95	49.00
5242	NASDAQ	PLUS	Fri, Jul 27, 2018	51.10	51.25	49.43	49.45
5241	NASDAQ	PLUS	Thu, Jul 26, 2018	50.20	51.30	50.20	51.08
5240	NASDAQ	PLUS	Wed, Jul 25, 2018	50.38	50.73	50.15	50.45
5239	NASDAQ	PLUS	Tue, Jul 24, 2018	51.05	51.23	50.25	50.43
5238	NASDAQ	PLUS	Mon, Jul 23, 2018	50.75	51.38	50.04	51.05
5237	NASDAQ	PLUS	Fri, Jul 20, 2018	50.73	50.98	50.55	50.75
5236	NASDAQ	PLUS	Thu, Jul 19, 2018	50.45	50.78	50.05	50.73
5235	NASDAQ	PLUS	Wed, Jul 18, 2018	49.85	50.55	49.78	50.53
5234	NASDAQ	PLUS	Tue, Jul 17, 2018	49.23	49.90	49.20	49.80
5233	NASDAQ	PLUS	Mon, Jul 16, 2018	49.43	49.43	48.93	49.08
5232	NASDAQ	PLUS	Fri, Jul 13, 2018	49.18	49.73	49.18	49.33
5231	NASDAQ	PLUS	Thu, Jul 12, 2018	49.63	49.63	48.78	49.40
5230	NASDAQ	PLUS	Wed, Jul 11, 2018	49.53	49.98	49.15	49.23
5229	NASDAQ	PLUS	Tue, Jul 10, 2018	50.10	50.33	49.83	49.98
5228	NASDAQ	PLUS	Mon, Jul 9, 2018	50.03	50.13	49.35	49.88
5227	NASDAQ	PLUS	Fri, Jul 6, 2018	49.10	49.88	49.08	49.78
5226	NASDAQ	PLUS	Thu, Jul 5, 2018	48.23	48.95	47.58	48.93
5225	NASDAQ	PLUS	Tue, Jul 3, 2018	48.33	48.37	47.78	47.98
5224	NASDAQ	PLUS	Mon, Jul 2, 2018	46.85	48.15	46.85	48.10
5223	NASDAQ	PLUS	Fri, Jun 29, 2018	47.55	47.72	46.98	47.05
5222	NASDAQ	PLUS	Thu, Jun 28, 2018	47.45	47.93	47.38	47.43
5221	NASDAQ	PLUS	Wed, Jun 27, 2018	48.30	48.85	47.50	47.58
5220	NASDAQ	PLUS	Tue, Jun 26, 2018	47.98	48.73	47.86	48.33
5219	NASDAQ	PLUS	Mon, Jun 25, 2018	47.80	48.18	46.78	48.13
5218	NASDAQ	PLUS	Fri, Jun 22, 2018	48.05	48.33	47.33	47.85
5217	NASDAQ	PLUS	Thu, Jun 21, 2018	48.93	48.93	47.68	47.73
5216	NASDAQ	PLUS	Wed, Jun 20, 2018	49.53	49.90	48.55	48.90
5215	NASDAQ	PLUS	Tue, Jun 19, 2018	49.03	49.90	48.15	49.43
5214	NASDAQ	PLUS	Mon, Jun 18, 2018	48.03	49.30	47.78	49.28
5213	NASDAQ	PLUS	Fri, Jun 15, 2018	47.85	48.80	47.85	48.20
5212	NASDAQ	PLUS	Thu, Jun 14, 2018	47.35	48.33	47.35	48.03
5211	NASDAQ	PLUS	Wed, Jun 13, 2018	46.75	47.33	46.58	47.33
5210	NASDAQ	PLUS	Tue, Jun 12, 2018	46.50	46.90	46.28	46.75
5209	NASDAQ	PLUS	Mon, Jun 11, 2018	46.75	47.13	46.23	46.43
5208	NASDAQ	PLUS	Fri, Jun 8, 2018	46.60	46.88	46.23	46.75
5207	NASDAQ	PLUS	Thu, Jun 7, 2018	47.55	47.55	46.55	46.60
5206	NASDAQ	PLUS	Wed, Jun 6, 2018	47.45	47.88	47.18	47.50
5205	NASDAQ	PLUS	Tue, Jun 5, 2018	46.73	47.35	46.55	47.28
5204	NASDAQ	PLUS	Mon, Jun 4, 2018	46.43	46.80	45.80	46.75
5203	NASDAQ	PLUS	Fri, Jun 1, 2018	45.83	46.25	45.55	46.00
5202	NASDAQ	PLUS	Thu, May 31, 2018	45.93	46.48	45.30	45.48
5201	NASDAQ	PLUS	Wed, May 30, 2018	45.80	46.88	45.70	45.88
5200	NASDAQ	PLUS	Tue, May 29, 2018	44.10	45.98	43.25	45.88
5199	NASDAQ	PLUS	Fri, May 25, 2018	43.00	45.50	41.50	44.35
5198	NASDAQ	PLUS	Thu, May 24, 2018	44.88	45.03	44.50	44.53
5197	NASDAQ	PLUS	Wed, May 23, 2018	45.03	45.65	44.98	45.00
5196	NASDAQ	PLUS	Tue, May 22, 2018	45.53	45.70	45.08	45.23
5195	NASDAQ	PLUS	Mon, May 21, 2018	45.10	45.63	45.03	45.53
5194	NASDAQ	PLUS	Fri, May 18, 2018	44.83	45.38	44.63	44.93
5193	NASDAQ	PLUS	Thu, May 17, 2018	44.50	44.88	44.38	44.73
5192	NASDAQ	PLUS	Wed, May 16, 2018	43.70	44.65	43.53	44.60
5191	NASDAQ	PLUS	Tue, May 15, 2018	43.48	43.85	43.25	43.73
5190	NASDAQ	PLUS	Mon, May 14, 2018	44.10	44.50	43.60	43.70
5189	NASDAQ	PLUS	Fri, May 11, 2018	43.13	44.35	43.13	44.13
5188	NASDAQ	PLUS	Thu, May 10, 2018	42.60	43.23	42.48	43.15
5187	NASDAQ	PLUS	Wed, May 9, 2018	41.90	42.85	41.90	42.75
5186	NASDAQ	PLUS	Tue, May 8, 2018	42.38	42.85	40.78	42.08
5185	NASDAQ	PLUS	Mon, May 7, 2018	41.90	42.75	41.80	42.48
5184	NASDAQ	PLUS	Fri, May 4, 2018	41.03	42.33	40.98	41.90
5183	NASDAQ	PLUS	Thu, May 3, 2018	40.90	41.18	40.30	41.05
5182	NASDAQ	PLUS	Wed, May 2, 2018	40.63	41.18	40.55	41.13
5181	NASDAQ	PLUS	Tue, May 1, 2018	39.85	40.75	39.78	40.75
5180	NASDAQ	PLUS	Mon, Apr 30, 2018	40.13	40.23	39.90	39.93
5179	NASDAQ	PLUS	Fri, Apr 27, 2018	40.25	40.45	39.85	40.15
5178	NASDAQ	PLUS	Thu, Apr 26, 2018	39.83	40.18	39.58	40.10
5177	NASDAQ	PLUS	Wed, Apr 25, 2018	39.63	39.85	39.28	39.55
5176	NASDAQ	PLUS	Tue, Apr 24, 2018	40.00	40.17	39.43	39.58
5175	NASDAQ	PLUS	Mon, Apr 23, 2018	40.38	40.40	39.83	39.90
5174	NASDAQ	PLUS	Fri, Apr 20, 2018	40.00	40.23	39.63	40.05
5173	NASDAQ	PLUS	Thu, Apr 19, 2018	40.23	40.63	40.00	40.13
5172	NASDAQ	PLUS	Wed, Apr 18, 2018	40.28	40.65	40.08	40.30
5171	NASDAQ	PLUS	Tue, Apr 17, 2018	40.55	40.70	40.08	40.23
5170	NASDAQ	PLUS	Mon, Apr 16, 2018	40.43	40.70	39.98	40.55
5169	NASDAQ	PLUS	Fri, Apr 13, 2018	40.68	40.68	40.00	40.08
5168	NASDAQ	PLUS	Thu, Apr 12, 2018	39.95	40.68	38.93	40.45
5167	NASDAQ	PLUS	Wed, Apr 11, 2018	39.10	39.83	39.00	39.78
5166	NASDAQ	PLUS	Tue, Apr 10, 2018	38.73	39.70	38.38	39.43
5165	NASDAQ	PLUS	Mon, Apr 9, 2018	38.33	38.70	37.85	38.33
5164	NASDAQ	PLUS	Fri, Apr 6, 2018	38.15	39.00	37.68	38.08
5163	NASDAQ	PLUS	Thu, Apr 5, 2018	38.65	38.79	38.05	38.50
5162	NASDAQ	PLUS	Wed, Apr 4, 2018	37.88	38.58	37.25	38.43
5161	NASDAQ	PLUS	Tue, Apr 3, 2018	37.90	38.73	37.30	38.48
5160	NASDAQ	PLUS	Mon, Apr 2, 2018	38.80	39.15	37.33	37.78
5159	NASDAQ	PLUS	Thu, Mar 29, 2018	38.33	39.59	38.23	38.85
5158	NASDAQ	PLUS	Wed, Mar 28, 2018	38.30	38.55	37.55	38.20
5157	NASDAQ	PLUS	Tue, Mar 27, 2018	38.53	38.83	38.03	38.30
5156	NASDAQ	PLUS	Mon, Mar 26, 2018	37.75	38.48	37.35	38.38
5155	NASDAQ	PLUS	Fri, Mar 23, 2018	38.03	39.20	37.10	37.15
5154	NASDAQ	PLUS	Thu, Mar 22, 2018	38.28	38.83	37.78	37.83
5153	NASDAQ	PLUS	Wed, Mar 21, 2018	37.73	38.98	37.70	38.78
5152	NASDAQ	PLUS	Tue, Mar 20, 2018	37.53	38.03	36.69	37.75
5151	NASDAQ	PLUS	Mon, Mar 19, 2018	38.63	38.73	37.28	37.50
5150	NASDAQ	PLUS	Fri, Mar 16, 2018	38.95	39.23	38.60	38.73
5149	NASDAQ	PLUS	Thu, Mar 15, 2018	39.55	39.56	38.83	39.03
5148	NASDAQ	PLUS	Wed, Mar 14, 2018	40.45	40.45	39.45	39.45
5147	NASDAQ	PLUS	Tue, Mar 13, 2018	40.43	40.70	40.05	40.23
5146	NASDAQ	PLUS	Mon, Mar 12, 2018	40.78	40.98	39.80	40.33
5145	NASDAQ	PLUS	Fri, Mar 9, 2018	40.00	40.90	39.21	40.75
5144	NASDAQ	PLUS	Thu, Mar 8, 2018	39.83	39.98	39.15	39.75
5143	NASDAQ	PLUS	Wed, Mar 7, 2018	39.40	39.95	39.18	39.78
5142	NASDAQ	PLUS	Tue, Mar 6, 2018	39.08	39.95	38.53	39.90
5141	NASDAQ	PLUS	Mon, Mar 5, 2018	38.33	39.18	38.10	38.85
5140	NASDAQ	PLUS	Fri, Mar 2, 2018	37.70	38.71	37.60	38.58
5139	NASDAQ	PLUS	Thu, Mar 1, 2018	38.25	38.60	37.73	38.03
5138	NASDAQ	PLUS	Wed, Feb 28, 2018	39.03	39.33	38.28	38.28
5137	NASDAQ	PLUS	Tue, Feb 27, 2018	38.98	39.28	38.53	38.93
5136	NASDAQ	PLUS	Mon, Feb 26, 2018	38.05	39.08	38.00	38.98
5135	NASDAQ	PLUS	Fri, Feb 23, 2018	38.63	39.40	37.93	38.05
5134	NASDAQ	PLUS	Thu, Feb 22, 2018	40.03	40.03	38.25	38.30
5133	NASDAQ	PLUS	Wed, Feb 21, 2018	39.28	40.25	39.03	39.78
5132	NASDAQ	PLUS	Tue, Feb 20, 2018	37.70	39.50	37.70	39.10
5131	NASDAQ	PLUS	Fri, Feb 16, 2018	37.50	38.23	37.30	38.00
5130	NASDAQ	PLUS	Thu, Feb 15, 2018	37.00	37.98	36.83	37.68
5129	NASDAQ	PLUS	Wed, Feb 14, 2018	36.35	36.90	36.20	36.68
5128	NASDAQ	PLUS	Tue, Feb 13, 2018	35.50	36.78	35.38	36.73
5127	NASDAQ	PLUS	Mon, Feb 12, 2018	36.55	36.55	35.33	35.70
5126	NASDAQ	PLUS	Fri, Feb 9, 2018	35.18	37.60	35.05	36.15
5125	NASDAQ	PLUS	Thu, Feb 8, 2018	41.03	41.03	33.83	34.85
5124	NASDAQ	PLUS	Wed, Feb 7, 2018	37.85	38.53	37.25	38.00
5123	NASDAQ	PLUS	Tue, Feb 6, 2018	36.80	38.20	36.60	38.00
5122	NASDAQ	PLUS	Mon, Feb 5, 2018	38.15	38.60	37.33	37.40
5121	NASDAQ	PLUS	Fri, Feb 2, 2018	38.53	38.70	38.05	38.40
5120	NASDAQ	PLUS	Thu, Feb 1, 2018	38.08	39.05	37.90	38.93
5119	NASDAQ	PLUS	Wed, Jan 31, 2018	39.55	39.85	38.50	38.60
5118	NASDAQ	PLUS	Tue, Jan 30, 2018	39.13	39.68	39.08	39.30
5117	NASDAQ	PLUS	Mon, Jan 29, 2018	39.40	39.90	39.15	39.15
5116	NASDAQ	PLUS	Fri, Jan 26, 2018	39.35	39.75	39.00	39.50
5115	NASDAQ	PLUS	Thu, Jan 25, 2018	39.48	40.02	39.03	39.18
5114	NASDAQ	PLUS	Wed, Jan 24, 2018	39.78	39.78	39.05	39.28
5113	NASDAQ	PLUS	Tue, Jan 23, 2018	40.75	40.83	39.60	39.78
5112	NASDAQ	PLUS	Mon, Jan 22, 2018	40.68	41.05	40.28	40.85
5111	NASDAQ	PLUS	Fri, Jan 19, 2018	39.88	40.85	39.13	40.73
5110	NASDAQ	PLUS	Thu, Jan 18, 2018	39.83	40.03	39.53	39.88
5109	NASDAQ	PLUS	Wed, Jan 17, 2018	39.03	39.88	38.80	39.73
5108	NASDAQ	PLUS	Tue, Jan 16, 2018	39.03	39.85	38.57	38.95
5107	NASDAQ	PLUS	Fri, Jan 12, 2018	38.90	39.45	38.70	38.93
5106	NASDAQ	PLUS	Thu, Jan 11, 2018	38.55	38.94	38.55	38.78
5105	NASDAQ	PLUS	Wed, Jan 10, 2018	37.88	38.43	37.63	38.38
5104	NASDAQ	PLUS	Tue, Jan 9, 2018	38.03	38.45	37.88	38.08
5103	NASDAQ	PLUS	Mon, Jan 8, 2018	37.73	38.38	37.38	38.08
5102	NASDAQ	PLUS	Fri, Jan 5, 2018	37.05	38.13	36.78	37.70
5101	NASDAQ	PLUS	Thu, Jan 4, 2018	37.58	37.58	36.88	37.00
5100	NASDAQ	PLUS	Wed, Jan 3, 2018	37.83	37.83	36.91	37.35
5099	NASDAQ	PLUS	Tue, Jan 2, 2018	37.93	38.55	37.63	37.73
5098	NASDAQ	PLUS	Fri, Dec 29, 2017	38.55	38.55	37.53	37.60
5097	NASDAQ	PLUS	Thu, Dec 28, 2017	38.15	38.80	37.80	38.45
5096	NASDAQ	PLUS	Wed, Dec 27, 2017	38.00	38.95	38.00	38.35
5095	NASDAQ	PLUS	Tue, Dec 26, 2017	39.45	39.45	38.00	38.05
5094	NASDAQ	PLUS	Fri, Dec 22, 2017	40.25	40.40	39.53	39.65
5093	NASDAQ	PLUS	Thu, Dec 21, 2017	39.85	40.40	39.70	40.25
5092	NASDAQ	PLUS	Wed, Dec 20, 2017	40.13	40.13	39.43	39.68
5091	NASDAQ	PLUS	Tue, Dec 19, 2017	39.78	40.13	39.33	40.10
5090	NASDAQ	PLUS	Mon, Dec 18, 2017	39.38	40.60	39.15	39.83
5089	NASDAQ	PLUS	Fri, Dec 15, 2017	37.65	39.35	37.33	39.05
5088	NASDAQ	PLUS	Thu, Dec 14, 2017	37.88	38.13	37.41	37.55
5087	NASDAQ	PLUS	Wed, Dec 13, 2017	37.68	38.08	37.65	37.80
5086	NASDAQ	PLUS	Tue, Dec 12, 2017	37.80	38.10	37.50	37.60
5085	NASDAQ	PLUS	Mon, Dec 11, 2017	37.53	38.30	37.53	37.65
5084	NASDAQ	PLUS	Fri, Dec 8, 2017	38.10	38.65	37.53	37.65
5083	NASDAQ	PLUS	Thu, Dec 7, 2017	38.48	38.73	37.80	37.93
5082	NASDAQ	PLUS	Wed, Dec 6, 2017	39.03	39.53	38.23	38.25
5081	NASDAQ	PLUS	Tue, Dec 5, 2017	39.50	40.08	39.10	39.10
5080	NASDAQ	PLUS	Mon, Dec 4, 2017	39.60	39.80	39.38	39.50
5079	NASDAQ	PLUS	Fri, Dec 1, 2017	40.55	40.55	38.30	39.23
5078	NASDAQ	PLUS	Thu, Nov 30, 2017	41.08	41.33	40.53	40.60
5077	NASDAQ	PLUS	Wed, Nov 29, 2017	41.35	41.35	40.38	40.80
5076	NASDAQ	PLUS	Tue, Nov 28, 2017	40.48	41.43	40.48	41.35
5075	NASDAQ	PLUS	Mon, Nov 27, 2017	40.25	40.33	39.93	40.28
5074	NASDAQ	PLUS	Fri, Nov 24, 2017	41.20	41.20	40.18	40.33
5073	NASDAQ	PLUS	Wed, Nov 22, 2017	41.15	41.43	40.53	40.78
5072	NASDAQ	PLUS	Tue, Nov 21, 2017	40.35	41.03	40.35	41.00
5071	NASDAQ	PLUS	Mon, Nov 20, 2017	39.85	40.08	39.43	40.05
5070	NASDAQ	PLUS	Fri, Nov 17, 2017	39.50	40.23	39.20	39.73
5069	NASDAQ	PLUS	Thu, Nov 16, 2017	38.63	39.90	38.63	39.78
5068	NASDAQ	PLUS	Wed, Nov 15, 2017	38.20	38.58	38.00	38.38
5067	NASDAQ	PLUS	Tue, Nov 14, 2017	38.58	38.95	38.03	38.48
5066	NASDAQ	PLUS	Mon, Nov 13, 2017	37.95	38.73	37.60	38.70
5065	NASDAQ	PLUS	Fri, Nov 10, 2017	38.30	38.65	38.10	38.10
5064	NASDAQ	PLUS	Thu, Nov 9, 2017	37.40	38.25	37.08	38.23
5063	NASDAQ	PLUS	Wed, Nov 8, 2017	37.28	38.10	36.75	37.85
5062	NASDAQ	PLUS	Tue, Nov 7, 2017	37.70	37.85	36.98	37.48
5061	NASDAQ	PLUS	Mon, Nov 6, 2017	37.00	37.75	36.14	37.35
5060	NASDAQ	PLUS	Fri, Nov 3, 2017	44.98	44.98	37.10	37.13
5059	NASDAQ	PLUS	Thu, Nov 2, 2017	48.28	48.68	47.88	48.00
5058	NASDAQ	PLUS	Wed, Nov 1, 2017	47.90	48.58	47.50	48.25
5057	NASDAQ	PLUS	Tue, Oct 31, 2017	46.83	48.18	46.83	47.80
5056	NASDAQ	PLUS	Mon, Oct 30, 2017	46.90	47.00	46.18	46.60
5055	NASDAQ	PLUS	Fri, Oct 27, 2017	46.70	46.98	46.30	46.93
5054	NASDAQ	PLUS	Thu, Oct 26, 2017	46.10	46.58	45.90	46.43
5053	NASDAQ	PLUS	Wed, Oct 25, 2017	46.10	46.40	45.98	46.10
5052	NASDAQ	PLUS	Tue, Oct 24, 2017	46.28	46.68	46.10	46.13
5051	NASDAQ	PLUS	Mon, Oct 23, 2017	46.13	46.58	45.93	46.18
5050	NASDAQ	PLUS	Fri, Oct 20, 2017	46.23	46.53	45.99	46.20
5049	NASDAQ	PLUS	Thu, Oct 19, 2017	46.78	46.80	45.65	46.18
5048	NASDAQ	PLUS	Wed, Oct 18, 2017	47.80	48.08	47.05	47.18
5047	NASDAQ	PLUS	Tue, Oct 17, 2017	48.23	48.35	47.78	47.83
5046	NASDAQ	PLUS	Mon, Oct 16, 2017	48.28	48.88	48.05	48.38
5045	NASDAQ	PLUS	Fri, Oct 13, 2017	48.23	48.60	47.90	47.98
5044	NASDAQ	PLUS	Thu, Oct 12, 2017	48.28	48.85	48.03	48.13
5043	NASDAQ	PLUS	Wed, Oct 11, 2017	48.20	48.45	47.75	48.33
5042	NASDAQ	PLUS	Tue, Oct 10, 2017	47.68	48.33	47.45	48.03
5041	NASDAQ	PLUS	Mon, Oct 9, 2017	46.88	47.48	46.65	47.43
5040	NASDAQ	PLUS	Fri, Oct 6, 2017	47.10	47.13	46.05	46.70
5039	NASDAQ	PLUS	Thu, Oct 5, 2017	47.63	47.83	47.08	47.13
5038	NASDAQ	PLUS	Wed, Oct 4, 2017	47.88	47.90	47.45	47.60
5037	NASDAQ	PLUS	Tue, Oct 3, 2017	47.30	47.73	46.40	47.73
5036	NASDAQ	PLUS	Mon, Oct 2, 2017	46.38	47.25	46.13	47.23
5035	NASDAQ	PLUS	Fri, Sep 29, 2017	46.70	46.98	45.93	46.23
5034	NASDAQ	PLUS	Thu, Sep 28, 2017	45.23	46.59	44.95	46.53
5033	NASDAQ	PLUS	Wed, Sep 27, 2017	44.20	45.18	44.00	45.13
5032	NASDAQ	PLUS	Tue, Sep 26, 2017	44.10	44.10	43.35	43.85
5031	NASDAQ	PLUS	Mon, Sep 25, 2017	44.35	44.35	43.05	43.98
5030	NASDAQ	PLUS	Fri, Sep 22, 2017	43.88	44.43	43.88	44.30
5029	NASDAQ	PLUS	Thu, Sep 21, 2017	43.60	43.83	43.36	43.78
5028	NASDAQ	PLUS	Wed, Sep 20, 2017	43.05	43.58	42.78	43.58
5027	NASDAQ	PLUS	Tue, Sep 19, 2017	42.20	43.39	42.03	43.23
5026	NASDAQ	PLUS	Mon, Sep 18, 2017	41.45	42.38	41.33	41.95
5025	NASDAQ	PLUS	Fri, Sep 15, 2017	40.28	40.75	39.95	40.75
5024	NASDAQ	PLUS	Thu, Sep 14, 2017	40.05	40.38	39.58	40.20
5023	NASDAQ	PLUS	Wed, Sep 13, 2017	39.18	40.08	38.98	40.03
5022	NASDAQ	PLUS	Tue, Sep 12, 2017	39.38	39.43	39.00	39.18
5021	NASDAQ	PLUS	Mon, Sep 11, 2017	39.20	39.63	38.93	39.38
5020	NASDAQ	PLUS	Fri, Sep 8, 2017	39.93	39.93	39.03	39.03
5019	NASDAQ	PLUS	Thu, Sep 7, 2017	40.68	40.80	39.85	39.93
5018	NASDAQ	PLUS	Wed, Sep 6, 2017	41.35	41.88	40.48	40.68
5017	NASDAQ	PLUS	Tue, Sep 5, 2017	41.48	41.85	41.05	41.35
5016	NASDAQ	PLUS	Fri, Sep 1, 2017	41.95	42.03	41.35	41.58
5015	NASDAQ	PLUS	Thu, Aug 31, 2017	41.48	41.93	41.45	41.85
5014	NASDAQ	PLUS	Wed, Aug 30, 2017	41.13	41.55	40.85	41.35
5013	NASDAQ	PLUS	Tue, Aug 29, 2017	40.83	41.20	40.70	41.03
5012	NASDAQ	PLUS	Mon, Aug 28, 2017	40.98	40.98	40.59	40.85
5011	NASDAQ	PLUS	Fri, Aug 25, 2017	40.88	41.08	40.50	40.80
5010	NASDAQ	PLUS	Thu, Aug 24, 2017	40.93	40.93	40.40	40.63
5009	NASDAQ	PLUS	Wed, Aug 23, 2017	40.98	41.30	40.65	40.75
5008	NASDAQ	PLUS	Tue, Aug 22, 2017	41.08	41.58	41.08	41.30
5007	NASDAQ	PLUS	Mon, Aug 21, 2017	40.90	41.00	40.58	40.83
5006	NASDAQ	PLUS	Fri, Aug 18, 2017	40.10	41.23	40.10	40.80
5005	NASDAQ	PLUS	Thu, Aug 17, 2017	40.50	40.85	39.83	40.35
5004	NASDAQ	PLUS	Wed, Aug 16, 2017	40.75	41.15	39.80	40.60
5003	NASDAQ	PLUS	Tue, Aug 15, 2017	41.18	41.25	40.48	40.53
5002	NASDAQ	PLUS	Mon, Aug 14, 2017	40.63	41.25	40.63	40.93
5001	NASDAQ	PLUS	Fri, Aug 11, 2017	40.75	40.98	39.95	40.28
5000	NASDAQ	PLUS	Thu, Aug 10, 2017	41.35	41.72	40.53	40.60
4999	NASDAQ	PLUS	Wed, Aug 9, 2017	41.58	41.88	41.10	41.43
4998	NASDAQ	PLUS	Tue, Aug 8, 2017	42.50	42.60	41.68	41.73
4997	NASDAQ	PLUS	Mon, Aug 7, 2017	43.05	43.08	42.28	42.35
4996	NASDAQ	PLUS	Fri, Aug 4, 2017	44.43	44.78	43.03	43.03
4995	NASDAQ	PLUS	Thu, Aug 3, 2017	42.40	44.83	42.03	44.38
4994	NASDAQ	PLUS	Wed, Aug 2, 2017	41.38	41.94	40.58	41.18
4993	NASDAQ	PLUS	Tue, Aug 1, 2017	40.55	41.23	40.13	41.15
4992	NASDAQ	PLUS	Mon, Jul 31, 2017	40.63	40.68	40.18	40.45
4991	NASDAQ	PLUS	Fri, Jul 28, 2017	40.18	40.65	40.15	40.60
4990	NASDAQ	PLUS	Thu, Jul 27, 2017	40.53	40.80	40.10	40.40
4989	NASDAQ	PLUS	Wed, Jul 26, 2017	40.60	40.70	40.12	40.33
4988	NASDAQ	PLUS	Tue, Jul 25, 2017	40.08	40.48	39.55	40.40
4987	NASDAQ	PLUS	Mon, Jul 24, 2017	39.53	40.05	39.45	39.88
4986	NASDAQ	PLUS	Fri, Jul 21, 2017	39.90	39.90	39.33	39.50
4985	NASDAQ	PLUS	Thu, Jul 20, 2017	39.70	39.80	39.43	39.75
4984	NASDAQ	PLUS	Wed, Jul 19, 2017	39.03	39.73	39.03	39.58
4983	NASDAQ	PLUS	Tue, Jul 18, 2017	38.63	38.98	38.39	38.98
4982	NASDAQ	PLUS	Mon, Jul 17, 2017	38.63	38.83	38.28	38.65
4981	NASDAQ	PLUS	Fri, Jul 14, 2017	38.53	38.63	38.10	38.43
4980	NASDAQ	PLUS	Thu, Jul 13, 2017	38.65	38.68	37.90	38.43
4979	NASDAQ	PLUS	Wed, Jul 12, 2017	38.50	38.95	38.35	38.60
4978	NASDAQ	PLUS	Tue, Jul 11, 2017	37.75	38.45	37.48	38.13
4977	NASDAQ	PLUS	Mon, Jul 10, 2017	37.63	37.85	37.38	37.75
4976	NASDAQ	PLUS	Fri, Jul 7, 2017	36.93	37.70	36.93	37.65
4975	NASDAQ	PLUS	Thu, Jul 6, 2017	36.68	36.88	36.19	36.78
4974	NASDAQ	PLUS	Wed, Jul 5, 2017	37.00	37.15	36.40	36.88
4973	NASDAQ	PLUS	Mon, Jul 3, 2017	37.30	37.30	36.63	36.88
4972	NASDAQ	PLUS	Fri, Jun 30, 2017	37.18	37.38	36.70	37.05
4971	NASDAQ	PLUS	Thu, Jun 29, 2017	37.45	37.70	36.05	37.18
4970	NASDAQ	PLUS	Wed, Jun 28, 2017	36.90	37.53	36.84	37.50
4969	NASDAQ	PLUS	Tue, Jun 27, 2017	36.78	37.13	36.68	36.68
4968	NASDAQ	PLUS	Mon, Jun 26, 2017	37.35	37.55	36.45	36.95
4967	NASDAQ	PLUS	Fri, Jun 23, 2017	36.28	37.38	36.00	37.18
4966	NASDAQ	PLUS	Thu, Jun 22, 2017	36.73	36.93	36.20	36.33
4965	NASDAQ	PLUS	Wed, Jun 21, 2017	37.25	37.38	36.65	36.73
4964	NASDAQ	PLUS	Tue, Jun 20, 2017	37.23	37.43	36.60	37.15
4963	NASDAQ	PLUS	Mon, Jun 19, 2017	37.43	37.75	37.03	37.15
4962	NASDAQ	PLUS	Fri, Jun 16, 2017	37.35	37.90	37.08	37.25
4961	NASDAQ	PLUS	Thu, Jun 15, 2017	37.25	37.73	37.11	37.60
4960	NASDAQ	PLUS	Wed, Jun 14, 2017	38.63	38.63	37.50	37.93
4959	NASDAQ	PLUS	Tue, Jun 13, 2017	38.40	38.53	37.70	38.38
4958	NASDAQ	PLUS	Mon, Jun 12, 2017	39.20	39.20	37.58	37.78
4957	NASDAQ	PLUS	Fri, Jun 9, 2017	39.98	40.65	38.84	39.23
4956	NASDAQ	PLUS	Thu, Jun 8, 2017	39.53	39.85	39.28	39.85
4955	NASDAQ	PLUS	Wed, Jun 7, 2017	39.50	39.83	39.38	39.53
4954	NASDAQ	PLUS	Tue, Jun 6, 2017	39.30	39.73	39.25	39.50
4953	NASDAQ	PLUS	Mon, Jun 5, 2017	39.18	39.70	39.15	39.40
4952	NASDAQ	PLUS	Fri, Jun 2, 2017	39.38	39.91	39.38	39.53
4951	NASDAQ	PLUS	Thu, Jun 1, 2017	39.55	39.58	39.08	39.38
4950	NASDAQ	PLUS	Wed, May 31, 2017	38.88	39.65	38.58	39.38
4949	NASDAQ	PLUS	Tue, May 30, 2017	38.50	39.28	38.50	38.83
4948	NASDAQ	PLUS	Fri, May 26, 2017	38.95	39.00	38.33	38.45
4947	NASDAQ	PLUS	Thu, May 25, 2017	37.00	39.10	35.80	38.93
4946	NASDAQ	PLUS	Wed, May 24, 2017	37.35	38.10	37.15	37.75
4945	NASDAQ	PLUS	Tue, May 23, 2017	37.13	37.23	36.88	37.08
4944	NASDAQ	PLUS	Mon, May 22, 2017	36.78	37.48	36.65	36.90
4943	NASDAQ	PLUS	Fri, May 19, 2017	36.73	36.98	36.50	36.63
4942	NASDAQ	PLUS	Thu, May 18, 2017	36.68	37.05	36.60	36.78
4941	NASDAQ	PLUS	Wed, May 17, 2017	36.75	36.95	36.53	36.73
4940	NASDAQ	PLUS	Tue, May 16, 2017	36.35	37.30	36.35	37.30
4939	NASDAQ	PLUS	Mon, May 15, 2017	36.25	36.61	36.00	36.35
4938	NASDAQ	PLUS	Fri, May 12, 2017	36.18	36.80	36.05	36.25
4937	NASDAQ	PLUS	Thu, May 11, 2017	36.05	36.53	35.95	36.30
4936	NASDAQ	PLUS	Wed, May 10, 2017	36.53	36.78	36.10	36.18
4935	NASDAQ	PLUS	Tue, May 9, 2017	36.65	36.80	36.15	36.65
4934	NASDAQ	PLUS	Mon, May 8, 2017	36.10	36.75	35.95	36.48
4933	NASDAQ	PLUS	Fri, May 5, 2017	35.95	36.15	35.38	36.05
4932	NASDAQ	PLUS	Thu, May 4, 2017	35.90	35.95	35.63	35.88
4931	NASDAQ	PLUS	Wed, May 3, 2017	35.70	36.05	35.33	35.83
4930	NASDAQ	PLUS	Tue, May 2, 2017	36.23	36.40	35.65	35.83
4929	NASDAQ	PLUS	Mon, May 1, 2017	35.78	36.20	35.63	36.18
4928	NASDAQ	PLUS	Fri, Apr 28, 2017	35.70	36.00	35.50	35.63
4927	NASDAQ	PLUS	Thu, Apr 27, 2017	35.78	35.95	35.60	35.78
4926	NASDAQ	PLUS	Wed, Apr 26, 2017	35.70	35.93	35.30	35.70
4925	NASDAQ	PLUS	Tue, Apr 25, 2017	35.00	35.75	35.00	35.55
4924	NASDAQ	PLUS	Mon, Apr 24, 2017	34.40	34.75	34.08	34.73
4923	NASDAQ	PLUS	Fri, Apr 21, 2017	33.73	33.93	33.00	33.85
4922	NASDAQ	PLUS	Thu, Apr 20, 2017	33.08	33.88	32.88	33.83
4921	NASDAQ	PLUS	Wed, Apr 19, 2017	32.75	32.90	32.60	32.83
4920	NASDAQ	PLUS	Tue, Apr 18, 2017	32.70	32.85	32.13	32.50
4919	NASDAQ	PLUS	Mon, Apr 17, 2017	32.33	32.78	32.15	32.75
4918	NASDAQ	PLUS	Thu, Apr 13, 2017	32.18	32.50	31.88	32.13
4917	NASDAQ	PLUS	Wed, Apr 12, 2017	32.85	32.85	32.10	32.30
4916	NASDAQ	PLUS	Tue, Apr 11, 2017	32.63	33.05	32.28	32.83
4915	NASDAQ	PLUS	Mon, Apr 10, 2017	32.55	32.75	32.28	32.53
4914	NASDAQ	PLUS	Fri, Apr 7, 2017	32.58	32.68	32.23	32.43
4913	NASDAQ	PLUS	Thu, Apr 6, 2017	32.23	32.55	31.93	32.53
4912	NASDAQ	PLUS	Wed, Apr 5, 2017	33.00	33.87	32.15	32.18
4911	NASDAQ	PLUS	Tue, Apr 4, 2017	33.00	33.33	32.48	32.68
4910	NASDAQ	PLUS	Mon, Apr 3, 2017	33.98	34.35	33.00	33.18
4909	NASDAQ	PLUS	Fri, Mar 31, 2017	33.59	33.86	33.15	33.76
4908	NASDAQ	PLUS	Thu, Mar 30, 2017	33.59	33.85	33.25	33.53
4907	NASDAQ	PLUS	Wed, Mar 29, 2017	33.44	33.65	33.20	33.60
4906	NASDAQ	PLUS	Tue, Mar 28, 2017	33.33	33.50	32.96	33.44
4905	NASDAQ	PLUS	Mon, Mar 27, 2017	33.15	33.59	32.98	33.38
4904	NASDAQ	PLUS	Fri, Mar 24, 2017	33.33	33.63	33.11	33.36
4903	NASDAQ	PLUS	Thu, Mar 23, 2017	32.80	33.21	32.76	33.20
4902	NASDAQ	PLUS	Wed, Mar 22, 2017	32.39	32.86	32.28	32.75
4901	NASDAQ	PLUS	Tue, Mar 21, 2017	32.88	33.19	32.25	32.36
4900	NASDAQ	PLUS	Mon, Mar 20, 2017	33.44	33.44	32.78	32.85
4899	NASDAQ	PLUS	Fri, Mar 17, 2017	32.75	33.73	32.71	33.45
4898	NASDAQ	PLUS	Thu, Mar 16, 2017	32.90	33.34	32.74	32.89
4897	NASDAQ	PLUS	Wed, Mar 15, 2017	32.74	33.04	32.73	32.85
4896	NASDAQ	PLUS	Tue, Mar 14, 2017	32.54	32.83	32.32	32.53
4895	NASDAQ	PLUS	Mon, Mar 13, 2017	32.75	32.96	32.44	32.58
4894	NASDAQ	PLUS	Fri, Mar 10, 2017	32.68	33.09	32.23	32.63
4893	NASDAQ	PLUS	Thu, Mar 9, 2017	32.55	33.05	32.28	32.36
4892	NASDAQ	PLUS	Wed, Mar 8, 2017	32.66	32.75	32.41	32.43
4891	NASDAQ	PLUS	Tue, Mar 7, 2017	32.36	32.63	32.15	32.51
4890	NASDAQ	PLUS	Mon, Mar 6, 2017	32.01	32.49	31.75	32.28
4889	NASDAQ	PLUS	Fri, Mar 3, 2017	35.45	32.59	31.76	32.13
4888	NASDAQ	PLUS	Thu, Mar 2, 2017	32.46	35.25	31.85	32.04
4887	NASDAQ	PLUS	Wed, Mar 1, 2017	32.09	32.64	32.09	32.49
4886	NASDAQ	PLUS	Tue, Feb 28, 2017	31.99	32.17	31.38	31.74
4885	NASDAQ	PLUS	Mon, Feb 27, 2017	31.81	32.13	31.57	31.90
4884	NASDAQ	PLUS	Fri, Feb 24, 2017	31.25	31.85	31.23	31.80
4883	NASDAQ	PLUS	Thu, Feb 23, 2017	31.55	31.91	31.23	31.39
4882	NASDAQ	PLUS	Wed, Feb 22, 2017	31.15	31.56	31.13	31.51
4881	NASDAQ	PLUS	Tue, Feb 21, 2017	30.63	31.20	30.55	31.16
4880	NASDAQ	PLUS	Fri, Feb 17, 2017	30.60	30.76	30.33	30.45
4879	NASDAQ	PLUS	Thu, Feb 16, 2017	30.69	30.69	30.13	30.46
4878	NASDAQ	PLUS	Wed, Feb 15, 2017	30.35	30.40	30.01	30.33
4877	NASDAQ	PLUS	Tue, Feb 14, 2017	30.45	30.73	30.15	30.43
4876	NASDAQ	PLUS	Mon, Feb 13, 2017	30.88	30.90	30.54	30.61
4875	NASDAQ	PLUS	Fri, Feb 10, 2017	30.71	30.85	30.49	30.60
4874	NASDAQ	PLUS	Thu, Feb 9, 2017	30.33	30.76	30.33	30.63
4873	NASDAQ	PLUS	Wed, Feb 8, 2017	30.38	30.84	30.21	30.31
4872	NASDAQ	PLUS	Tue, Feb 7, 2017	30.06	30.98	29.98	30.44
4871	NASDAQ	PLUS	Mon, Feb 6, 2017	29.85	30.23	29.65	30.15
4870	NASDAQ	PLUS	Fri, Feb 3, 2017	28.53	31.13	28.33	29.80
4869	NASDAQ	PLUS	Thu, Feb 2, 2017	28.04	28.25	27.56	27.71
4868	NASDAQ	PLUS	Wed, Feb 1, 2017	28.23	28.42	27.83	28.00
4867	NASDAQ	PLUS	Tue, Jan 31, 2017	27.79	28.24	27.56	28.01
4866	NASDAQ	PLUS	Mon, Jan 30, 2017	28.08	28.15	27.54	27.90
4865	NASDAQ	PLUS	Fri, Jan 27, 2017	28.28	28.44	28.16	28.18
4864	NASDAQ	PLUS	Thu, Jan 26, 2017	28.38	28.50	27.19	28.20
4863	NASDAQ	PLUS	Wed, Jan 25, 2017	28.26	28.58	28.21	28.46
4862	NASDAQ	PLUS	Tue, Jan 24, 2017	27.70	28.21	27.70	28.14
4861	NASDAQ	PLUS	Mon, Jan 23, 2017	27.71	27.78	27.27	27.65
4860	NASDAQ	PLUS	Fri, Jan 20, 2017	27.41	27.96	27.14	27.69
4859	NASDAQ	PLUS	Thu, Jan 19, 2017	27.58	27.73	27.34	27.41
4858	NASDAQ	PLUS	Wed, Jan 18, 2017	27.60	28.11	27.44	27.58
4857	NASDAQ	PLUS	Tue, Jan 17, 2017	28.18	28.19	27.61	27.61
4856	NASDAQ	PLUS	Fri, Jan 13, 2017	28.00	28.66	27.86	28.38
4855	NASDAQ	PLUS	Thu, Jan 12, 2017	28.96	28.96	27.86	28.14
4854	NASDAQ	PLUS	Wed, Jan 11, 2017	28.68	29.19	28.53	28.93
4853	NASDAQ	PLUS	Tue, Jan 10, 2017	28.31	28.99	28.26	28.70
4852	NASDAQ	PLUS	Mon, Jan 9, 2017	28.54	28.75	28.33	28.40
4851	NASDAQ	PLUS	Fri, Jan 6, 2017	29.00	29.00	28.44	28.58
4850	NASDAQ	PLUS	Thu, Jan 5, 2017	29.56	29.58	28.89	28.98
4849	NASDAQ	PLUS	Wed, Jan 4, 2017	28.51	29.60	28.51	29.56
4848	NASDAQ	PLUS	Tue, Jan 3, 2017	29.04	29.19	28.59	29.06
4847	NASDAQ	PLUS	Fri, Dec 30, 2016	29.05	29.18	28.54	28.80
4846	NASDAQ	PLUS	Thu, Dec 29, 2016	29.03	29.19	28.79	29.13
4845	NASDAQ	PLUS	Wed, Dec 28, 2016	29.68	29.68	28.95	29.01
4844	NASDAQ	PLUS	Tue, Dec 27, 2016	29.25	29.81	29.21	29.60
4843	NASDAQ	PLUS	Fri, Dec 23, 2016	29.58	29.68	29.11	29.19
4842	NASDAQ	PLUS	Thu, Dec 22, 2016	29.49	29.50	28.85	29.19
4841	NASDAQ	PLUS	Wed, Dec 21, 2016	29.20	29.70	29.20	29.44
4840	NASDAQ	PLUS	Tue, Dec 20, 2016	29.09	29.35	28.96	29.26
4839	NASDAQ	PLUS	Mon, Dec 19, 2016	29.04	29.28	28.88	28.93
4838	NASDAQ	PLUS	Fri, Dec 16, 2016	29.10	29.53	28.90	29.10
4837	NASDAQ	PLUS	Thu, Dec 15, 2016	29.13	29.48	28.90	28.94
4836	NASDAQ	PLUS	Wed, Dec 14, 2016	28.80	29.33	28.50	29.05
4835	NASDAQ	PLUS	Tue, Dec 13, 2016	28.65	28.96	28.60	28.93
4834	NASDAQ	PLUS	Mon, Dec 12, 2016	29.13	29.13	28.28	28.61
4833	NASDAQ	PLUS	Fri, Dec 9, 2016	29.69	29.84	29.04	29.28
4832	NASDAQ	PLUS	Thu, Dec 8, 2016	28.38	29.60	28.34	29.50
4831	NASDAQ	PLUS	Wed, Dec 7, 2016	28.28	28.55	28.27	28.43
4830	NASDAQ	PLUS	Tue, Dec 6, 2016	28.54	28.54	28.10	28.39
4829	NASDAQ	PLUS	Mon, Dec 5, 2016	28.16	28.65	28.16	28.30
4828	NASDAQ	PLUS	Fri, Dec 2, 2016	27.50	28.09	27.50	27.89
4827	NASDAQ	PLUS	Thu, Dec 1, 2016	27.98	28.66	27.74	27.81
4826	NASDAQ	PLUS	Wed, Nov 30, 2016	27.99	27.99	27.49	27.80
4825	NASDAQ	PLUS	Tue, Nov 29, 2016	28.16	28.38	27.91	27.96
4824	NASDAQ	PLUS	Mon, Nov 28, 2016	28.03	28.19	27.59	27.99
4823	NASDAQ	PLUS	Fri, Nov 25, 2016	27.66	27.99	27.63	27.99
4822	NASDAQ	PLUS	Wed, Nov 23, 2016	27.76	27.91	27.26	27.79
4821	NASDAQ	PLUS	Tue, Nov 22, 2016	26.91	27.88	26.90	27.81
4820	NASDAQ	PLUS	Mon, Nov 21, 2016	26.71	27.04	25.61	26.96
4819	NASDAQ	PLUS	Fri, Nov 18, 2016	26.49	26.69	25.98	26.61
4818	NASDAQ	PLUS	Thu, Nov 17, 2016	26.15	26.45	26.09	26.39
4817	NASDAQ	PLUS	Wed, Nov 16, 2016	25.70	26.04	25.09	26.01
4816	NASDAQ	PLUS	Tue, Nov 15, 2016	25.85	26.18	25.55	25.86
4815	NASDAQ	PLUS	Mon, Nov 14, 2016	26.36	26.36	25.74	25.90
4814	NASDAQ	PLUS	Fri, Nov 11, 2016	24.99	26.09	24.95	26.00
4813	NASDAQ	PLUS	Thu, Nov 10, 2016	24.55	25.18	23.75	24.93
4812	NASDAQ	PLUS	Wed, Nov 9, 2016	23.61	24.29	23.61	24.23
4811	NASDAQ	PLUS	Tue, Nov 8, 2016	24.43	24.43	23.74	23.84
4810	NASDAQ	PLUS	Mon, Nov 7, 2016	24.91	24.91	24.40	24.44
4809	NASDAQ	PLUS	Fri, Nov 4, 2016	23.81	25.38	23.33	24.43
4808	NASDAQ	PLUS	Thu, Nov 3, 2016	22.80	22.91	22.50	22.65
4807	NASDAQ	PLUS	Wed, Nov 2, 2016	22.66	22.91	22.33	22.69
4806	NASDAQ	PLUS	Tue, Nov 1, 2016	22.19	22.79	22.19	22.65
4805	NASDAQ	PLUS	Mon, Oct 31, 2016	22.28	23.01	22.10	22.89
4804	NASDAQ	PLUS	Fri, Oct 28, 2016	22.53	23.04	22.39	22.59
4803	NASDAQ	PLUS	Thu, Oct 27, 2016	22.59	22.78	22.45	22.61
4802	NASDAQ	PLUS	Wed, Oct 26, 2016	22.85	23.15	22.60	22.69
4801	NASDAQ	PLUS	Tue, Oct 25, 2016	22.96	23.06	22.79	23.03
4800	NASDAQ	PLUS	Mon, Oct 24, 2016	22.65	23.16	22.65	23.09
4799	NASDAQ	PLUS	Fri, Oct 21, 2016	22.50	22.70	22.38	22.70
4798	NASDAQ	PLUS	Thu, Oct 20, 2016	22.66	22.79	22.29	22.68
4797	NASDAQ	PLUS	Wed, Oct 19, 2016	23.09	23.09	22.62	22.73
4796	NASDAQ	PLUS	Tue, Oct 18, 2016	23.19	23.23	22.85	23.01
4795	NASDAQ	PLUS	Mon, Oct 17, 2016	22.90	23.18	22.69	23.00
4794	NASDAQ	PLUS	Fri, Oct 14, 2016	23.14	23.38	22.85	22.97
4793	NASDAQ	PLUS	Thu, Oct 13, 2016	23.43	23.43	23.02	23.08
4792	NASDAQ	PLUS	Wed, Oct 12, 2016	23.60	23.64	23.41	23.62
4791	NASDAQ	PLUS	Tue, Oct 11, 2016	23.89	24.08	23.57	23.68
4790	NASDAQ	PLUS	Mon, Oct 10, 2016	23.78	24.20	23.66	24.00
4789	NASDAQ	PLUS	Fri, Oct 7, 2016	23.50	23.76	23.36	23.62
4788	NASDAQ	PLUS	Thu, Oct 6, 2016	23.57	23.82	23.39	23.70
4787	NASDAQ	PLUS	Wed, Oct 5, 2016	23.75	24.02	23.63	23.66
4786	NASDAQ	PLUS	Tue, Oct 4, 2016	23.85	24.00	23.49	23.56
4785	NASDAQ	PLUS	Mon, Oct 3, 2016	23.61	23.77	23.49	23.75
4784	NASDAQ	PLUS	Fri, Sep 30, 2016	23.20	23.83	23.09	23.60
4783	NASDAQ	PLUS	Thu, Sep 29, 2016	23.43	23.43	23.05	23.05
4782	NASDAQ	PLUS	Wed, Sep 28, 2016	22.83	23.51	22.83	23.48
4781	NASDAQ	PLUS	Tue, Sep 27, 2016	22.26	22.95	22.24	22.80
4780	NASDAQ	PLUS	Mon, Sep 26, 2016	22.60	22.66	22.28	22.34
4779	NASDAQ	PLUS	Fri, Sep 23, 2016	22.53	22.71	22.30	22.61
4778	NASDAQ	PLUS	Thu, Sep 22, 2016	22.60	22.64	22.50	22.64
4777	NASDAQ	PLUS	Wed, Sep 21, 2016	22.57	22.59	22.44	22.59
4776	NASDAQ	PLUS	Tue, Sep 20, 2016	22.65	22.69	22.44	22.57
4775	NASDAQ	PLUS	Mon, Sep 19, 2016	22.76	22.94	22.53	22.77
4774	NASDAQ	PLUS	Fri, Sep 16, 2016	22.81	22.83	22.44	22.80
4773	NASDAQ	PLUS	Thu, Sep 15, 2016	22.34	23.05	22.29	22.84
4772	NASDAQ	PLUS	Wed, Sep 14, 2016	22.59	22.76	22.20	22.32
4771	NASDAQ	PLUS	Tue, Sep 13, 2016	23.14	23.14	22.35	22.54
4770	NASDAQ	PLUS	Mon, Sep 12, 2016	22.61	22.81	22.26	22.72
4769	NASDAQ	PLUS	Fri, Sep 9, 2016	23.07	23.19	22.65	22.70
4768	NASDAQ	PLUS	Thu, Sep 8, 2016	23.85	23.87	23.06	23.29
4767	NASDAQ	PLUS	Wed, Sep 7, 2016	22.99	23.75	22.85	23.70
4766	NASDAQ	PLUS	Tue, Sep 6, 2016	23.25	23.31	22.81	23.00
4765	NASDAQ	PLUS	Fri, Sep 2, 2016	22.99	23.24	22.72	23.19
4764	NASDAQ	PLUS	Thu, Sep 1, 2016	22.67	22.91	22.24	22.85
4763	NASDAQ	PLUS	Wed, Aug 31, 2016	22.44	22.99	22.31	22.63
4762	NASDAQ	PLUS	Tue, Aug 30, 2016	22.19	22.41	22.02	22.31
4761	NASDAQ	PLUS	Mon, Aug 29, 2016	22.07	22.24	22.05	22.14
4760	NASDAQ	PLUS	Fri, Aug 26, 2016	22.25	22.32	21.84	21.97
4759	NASDAQ	PLUS	Thu, Aug 25, 2016	22.16	22.34	22.04	22.28
4758	NASDAQ	PLUS	Wed, Aug 24, 2016	22.43	22.43	22.04	22.20
4757	NASDAQ	PLUS	Tue, Aug 23, 2016	21.39	22.68	21.39	22.36
4756	NASDAQ	PLUS	Mon, Aug 22, 2016	22.39	22.83	21.98	22.67
4755	NASDAQ	PLUS	Fri, Aug 19, 2016	21.27	22.67	21.14	22.34
4754	NASDAQ	PLUS	Thu, Aug 18, 2016	21.06	21.29	20.97	21.18
4753	NASDAQ	PLUS	Wed, Aug 17, 2016	21.08	21.21	20.77	20.98
4752	NASDAQ	PLUS	Tue, Aug 16, 2016	21.46	21.50	21.17	21.25
4751	NASDAQ	PLUS	Mon, Aug 15, 2016	21.51	21.62	20.74	21.42
4750	NASDAQ	PLUS	Fri, Aug 12, 2016	21.79	21.80	21.24	21.67
4749	NASDAQ	PLUS	Thu, Aug 11, 2016	21.92	22.29	21.73	21.79
4748	NASDAQ	PLUS	Wed, Aug 10, 2016	22.34	22.56	22.03	22.36
4747	NASDAQ	PLUS	Tue, Aug 9, 2016	22.00	22.30	21.95	22.25
4746	NASDAQ	PLUS	Mon, Aug 8, 2016	21.21	22.15	21.21	22.06
4745	NASDAQ	PLUS	Fri, Aug 5, 2016	20.86	21.31	20.86	21.24
4744	NASDAQ	PLUS	Thu, Aug 4, 2016	20.88	20.97	20.63	20.81
4743	NASDAQ	PLUS	Wed, Aug 3, 2016	21.39	21.76	20.50	20.97
4742	NASDAQ	PLUS	Tue, Aug 2, 2016	21.35	21.40	19.94	20.02
4741	NASDAQ	PLUS	Mon, Aug 1, 2016	21.00	21.51	21.00	21.39
4740	NASDAQ	PLUS	Fri, Jul 29, 2016	20.94	21.13	20.71	21.03
4739	NASDAQ	PLUS	Thu, Jul 28, 2016	20.91	21.22	20.87	20.94
4738	NASDAQ	PLUS	Wed, Jul 27, 2016	20.94	21.17	20.83	20.89
4737	NASDAQ	PLUS	Tue, Jul 26, 2016	20.72	21.03	20.55	21.00
4736	NASDAQ	PLUS	Mon, Jul 25, 2016	20.51	20.93	20.43	20.69
4735	NASDAQ	PLUS	Fri, Jul 22, 2016	20.46	20.62	20.00	20.47
4734	NASDAQ	PLUS	Thu, Jul 21, 2016	20.75	20.88	20.31	20.41
4733	NASDAQ	PLUS	Wed, Jul 20, 2016	20.87	21.13	20.85	20.93
4732	NASDAQ	PLUS	Tue, Jul 19, 2016	20.90	21.09	20.73	20.80
4731	NASDAQ	PLUS	Mon, Jul 18, 2016	20.93	21.12	20.87	20.94
4730	NASDAQ	PLUS	Fri, Jul 15, 2016	21.08	21.08	20.90	21.02
4729	NASDAQ	PLUS	Thu, Jul 14, 2016	21.14	21.23	20.87	20.89
4728	NASDAQ	PLUS	Wed, Jul 13, 2016	20.90	21.27	20.76	20.99
4727	NASDAQ	PLUS	Tue, Jul 12, 2016	20.67	21.02	20.51	20.78
4726	NASDAQ	PLUS	Mon, Jul 11, 2016	20.58	21.01	20.32	20.65
4725	NASDAQ	PLUS	Fri, Jul 8, 2016	20.23	20.75	20.23	20.45
4724	NASDAQ	PLUS	Thu, Jul 7, 2016	19.83	20.22	19.71	20.14
4723	NASDAQ	PLUS	Wed, Jul 6, 2016	19.95	19.97	19.55	19.73
4722	NASDAQ	PLUS	Tue, Jul 5, 2016	20.15	20.46	19.61	19.81
4721	NASDAQ	PLUS	Fri, Jul 1, 2016	20.55	20.96	20.15	20.29
4720	NASDAQ	PLUS	Thu, Jun 30, 2016	20.46	20.92	20.17	20.45
4719	NASDAQ	PLUS	Wed, Jun 29, 2016	20.36	20.66	20.25	20.46
4718	NASDAQ	PLUS	Tue, Jun 28, 2016	19.85	20.36	19.71	20.19
4717	NASDAQ	PLUS	Mon, Jun 27, 2016	20.29	20.64	19.66	19.73
4716	NASDAQ	PLUS	Fri, Jun 24, 2016	20.51	21.33	20.42	20.50
4715	NASDAQ	PLUS	Thu, Jun 23, 2016	21.03	21.35	20.94	21.12
4714	NASDAQ	PLUS	Wed, Jun 22, 2016	20.93	21.19	20.84	21.00
4713	NASDAQ	PLUS	Tue, Jun 21, 2016	21.13	21.16	20.75	21.06
4712	NASDAQ	PLUS	Mon, Jun 20, 2016	21.13	21.34	21.10	21.19
4711	NASDAQ	PLUS	Fri, Jun 17, 2016	21.59	21.64	20.90	20.96
4710	NASDAQ	PLUS	Thu, Jun 16, 2016	21.55	21.80	21.15	21.65
4709	NASDAQ	PLUS	Wed, Jun 15, 2016	21.89	22.04	21.53	21.61
4708	NASDAQ	PLUS	Tue, Jun 14, 2016	22.08	22.15	21.63	21.92
4707	NASDAQ	PLUS	Mon, Jun 13, 2016	22.31	22.55	22.00	22.08
4706	NASDAQ	PLUS	Fri, Jun 10, 2016	22.45	22.78	22.22	22.44
4705	NASDAQ	PLUS	Thu, Jun 9, 2016	22.88	22.96	22.48	22.67
4704	NASDAQ	PLUS	Wed, Jun 8, 2016	22.61	23.27	22.50	22.97
4703	NASDAQ	PLUS	Tue, Jun 7, 2016	22.58	22.98	22.41	22.61
4702	NASDAQ	PLUS	Mon, Jun 6, 2016	22.05	22.58	22.05	22.51
4701	NASDAQ	PLUS	Fri, Jun 3, 2016	21.87	22.18	21.77	22.06
4700	NASDAQ	PLUS	Thu, Jun 2, 2016	21.72	22.05	21.20	21.99
4699	NASDAQ	PLUS	Wed, Jun 1, 2016	21.82	22.02	21.26	21.84
4698	NASDAQ	PLUS	Tue, May 31, 2016	21.48	21.94	21.35	21.88
4697	NASDAQ	PLUS	Fri, May 27, 2016	21.35	21.78	21.28	21.50
4696	NASDAQ	PLUS	Thu, May 26, 2016	22.22	22.34	20.76	21.41
4695	NASDAQ	PLUS	Wed, May 25, 2016	21.24	21.49	20.76	20.98
4694	NASDAQ	PLUS	Tue, May 24, 2016	20.66	21.53	20.66	21.27
4693	NASDAQ	PLUS	Mon, May 23, 2016	20.87	21.40	20.65	20.69
4692	NASDAQ	PLUS	Fri, May 20, 2016	20.87	21.16	20.57	20.94
4691	NASDAQ	PLUS	Thu, May 19, 2016	20.91	21.30	20.63	20.85
4690	NASDAQ	PLUS	Wed, May 18, 2016	20.56	21.36	20.56	20.98
4689	NASDAQ	PLUS	Tue, May 17, 2016	21.09	21.10	20.45	20.61
4688	NASDAQ	PLUS	Mon, May 16, 2016	19.83	21.42	18.09	21.15
4687	NASDAQ	PLUS	Fri, May 13, 2016	20.01	20.24	19.83	19.89
4686	NASDAQ	PLUS	Thu, May 12, 2016	20.45	20.54	19.90	20.13
4685	NASDAQ	PLUS	Wed, May 11, 2016	20.30	20.59	20.25	20.30
4684	NASDAQ	PLUS	Tue, May 10, 2016	20.46	20.55	20.25	20.40
4683	NASDAQ	PLUS	Mon, May 9, 2016	19.91	20.65	19.91	20.36
4682	NASDAQ	PLUS	Fri, May 6, 2016	19.76	20.13	19.72	19.99
4681	NASDAQ	PLUS	Thu, May 5, 2016	20.30	20.37	19.85	19.87
4680	NASDAQ	PLUS	Wed, May 4, 2016	20.21	20.46	20.17	20.21
4679	NASDAQ	PLUS	Tue, May 3, 2016	20.20	20.50	20.07	20.31
4678	NASDAQ	PLUS	Mon, May 2, 2016	19.92	20.40	19.90	20.23
4677	NASDAQ	PLUS	Fri, Apr 29, 2016	20.22	20.40	19.97	20.10
4676	NASDAQ	PLUS	Thu, Apr 28, 2016	20.28	20.56	20.25	20.31
4675	NASDAQ	PLUS	Wed, Apr 27, 2016	20.36	20.71	20.14	20.41
4674	NASDAQ	PLUS	Tue, Apr 26, 2016	20.43	20.68	20.26	20.44
4673	NASDAQ	PLUS	Mon, Apr 25, 2016	20.56	20.70	20.34	20.46
4672	NASDAQ	PLUS	Fri, Apr 22, 2016	20.24	20.64	20.24	20.64
4671	NASDAQ	PLUS	Thu, Apr 21, 2016	20.33	20.67	20.08	20.34
4670	NASDAQ	PLUS	Wed, Apr 20, 2016	20.42	20.49	20.00	20.10
4669	NASDAQ	PLUS	Tue, Apr 19, 2016	20.45	20.79	20.25	20.49
4668	NASDAQ	PLUS	Mon, Apr 18, 2016	20.34	20.55	20.29	20.38
4667	NASDAQ	PLUS	Fri, Apr 15, 2016	20.28	20.70	20.17	20.36
4666	NASDAQ	PLUS	Thu, Apr 14, 2016	20.03	20.38	19.91	20.36
4665	NASDAQ	PLUS	Wed, Apr 13, 2016	19.44	20.11	19.44	20.00
4664	NASDAQ	PLUS	Tue, Apr 12, 2016	19.23	19.73	19.23	19.39
4663	NASDAQ	PLUS	Mon, Apr 11, 2016	19.85	19.90	19.35	19.37
4662	NASDAQ	PLUS	Fri, Apr 8, 2016	19.66	19.86	19.40	19.69
4661	NASDAQ	PLUS	Thu, Apr 7, 2016	20.21	20.25	19.62	19.62
4660	NASDAQ	PLUS	Wed, Apr 6, 2016	20.02	20.28	19.78	20.25
4659	NASDAQ	PLUS	Tue, Apr 5, 2016	20.00	20.00	20.00	19.95
4658	NASDAQ	PLUS	Mon, Apr 4, 2016	20.30	20.30	19.77	20.00
4657	NASDAQ	PLUS	Fri, Apr 1, 2016	20.15	20.65	19.94	20.38
4656	NASDAQ	PLUS	Thu, Mar 31, 2016	19.98	20.39	19.80	19.94
4655	NASDAQ	PLUS	Wed, Mar 30, 2016	19.72	20.06	19.72	19.94
4654	NASDAQ	PLUS	Tue, Mar 29, 2016	19.52	19.77	19.36	19.66
4653	NASDAQ	PLUS	Mon, Mar 28, 2016	19.49	20.32	19.49	19.74
4652	NASDAQ	PLUS	Thu, Mar 24, 2016	19.81	19.81	19.81	19.55
4651	NASDAQ	PLUS	Wed, Mar 23, 2016	19.58	19.99	19.44	19.81
4650	NASDAQ	PLUS	Tue, Mar 22, 2016	19.83	19.97	19.51	19.56
4649	NASDAQ	PLUS	Mon, Mar 21, 2016	19.84	20.09	19.50	19.94
4648	NASDAQ	PLUS	Fri, Mar 18, 2016	19.44	19.73	19.21	19.87
4647	NASDAQ	PLUS	Thu, Mar 17, 2016	19.39	19.67	19.28	19.34
4646	NASDAQ	PLUS	Wed, Mar 16, 2016	19.13	19.68	19.13	19.51
4645	NASDAQ	PLUS	Tue, Mar 15, 2016	19.98	19.98	19.98	19.18
4644	NASDAQ	PLUS	Mon, Mar 14, 2016	19.89	20.56	19.71	20.17
4643	NASDAQ	PLUS	Fri, Mar 11, 2016	19.02	20.05	18.87	20.04
4642	NASDAQ	PLUS	Thu, Mar 10, 2016	18.93	18.97	18.68	18.92
4641	NASDAQ	PLUS	Wed, Mar 9, 2016	18.78	18.78	18.78	18.92
4640	NASDAQ	PLUS	Tue, Mar 8, 2016	18.75	19.13	18.62	18.87
4639	NASDAQ	PLUS	Mon, Mar 7, 2016	18.73	18.94	18.54	18.87
4638	NASDAQ	PLUS	Fri, Mar 4, 2016	19.22	19.22	19.22	18.80
4637	NASDAQ	PLUS	Thu, Mar 3, 2016	18.81	18.81	18.81	19.22
4636	NASDAQ	PLUS	Wed, Mar 2, 2016	19.20	19.24	18.61	19.23
4635	NASDAQ	PLUS	Tue, Mar 1, 2016	18.77	18.77	18.77	19.23
4634	NASDAQ	PLUS	Mon, Feb 29, 2016	18.81	19.00	18.40	18.77
4633	NASDAQ	PLUS	Fri, Feb 26, 2016	19.14	19.14	19.14	18.78
4632	NASDAQ	PLUS	Thu, Feb 25, 2016	18.78	19.30	18.78	19.14
4631	NASDAQ	PLUS	Wed, Feb 24, 2016	18.77	19.06	18.54	18.77
4630	NASDAQ	PLUS	Tue, Feb 23, 2016	18.62	19.15	18.62	18.94
4629	NASDAQ	PLUS	Mon, Feb 22, 2016	18.91	19.03	18.65	18.84
4628	NASDAQ	PLUS	Fri, Feb 19, 2016	18.35	19.13	18.35	18.87
4627	NASDAQ	PLUS	Thu, Feb 18, 2016	18.51	18.97	18.36	18.40
4626	NASDAQ	PLUS	Wed, Feb 17, 2016	18.39	18.47	18.31	18.43
4625	NASDAQ	PLUS	Tue, Feb 16, 2016	18.00	18.43	17.89	18.37
4624	NASDAQ	PLUS	Fri, Feb 12, 2016	17.95	18.09	17.63	17.86
4623	NASDAQ	PLUS	Thu, Feb 11, 2016	17.50	18.02	17.44	17.82
4622	NASDAQ	PLUS	Wed, Feb 10, 2016	17.67	18.03	17.66	17.69
4621	NASDAQ	PLUS	Tue, Feb 9, 2016	18.44	18.55	17.77	17.79
4620	NASDAQ	PLUS	Mon, Feb 8, 2016	18.85	19.67	18.50	18.68
4619	NASDAQ	PLUS	Fri, Feb 5, 2016	18.84	20.23	15.45	18.88
4618	NASDAQ	PLUS	Thu, Feb 4, 2016	22.61	22.86	21.76	22.79
4617	NASDAQ	PLUS	Wed, Feb 3, 2016	23.65	23.75	22.67	22.75
4616	NASDAQ	PLUS	Tue, Feb 2, 2016	23.77	23.77	23.56	23.66
4615	NASDAQ	PLUS	Mon, Feb 1, 2016	23.58	24.05	23.37	23.91
4614	NASDAQ	PLUS	Fri, Jan 29, 2016	23.25	23.93	23.25	23.68
4613	NASDAQ	PLUS	Thu, Jan 28, 2016	23.27	23.27	22.79	23.24
4612	NASDAQ	PLUS	Wed, Jan 27, 2016	23.36	23.36	22.94	23.14
4611	NASDAQ	PLUS	Tue, Jan 26, 2016	23.29	23.48	23.21	23.36
4610	NASDAQ	PLUS	Mon, Jan 25, 2016	23.25	23.56	22.94	23.20
4609	NASDAQ	PLUS	Fri, Jan 22, 2016	23.44	23.53	23.13	23.28
4608	NASDAQ	PLUS	Thu, Jan 21, 2016	23.75	23.80	22.96	23.21
4607	NASDAQ	PLUS	Wed, Jan 20, 2016	23.18	23.75	22.87	23.64
4606	NASDAQ	PLUS	Tue, Jan 19, 2016	23.22	23.53	23.10	23.35
4605	NASDAQ	PLUS	Fri, Jan 15, 2016	23.01	23.38	22.80	23.19
4604	NASDAQ	PLUS	Thu, Jan 14, 2016	23.13	23.76	22.89	23.41
4603	NASDAQ	PLUS	Wed, Jan 13, 2016	23.49	23.49	22.88	23.03
4602	NASDAQ	PLUS	Tue, Jan 12, 2016	23.12	23.44	22.71	23.39
4601	NASDAQ	PLUS	Mon, Jan 11, 2016	23.30	23.30	22.65	22.94
4600	NASDAQ	PLUS	Fri, Jan 8, 2016	23.29	23.41	22.94	23.11
4599	NASDAQ	PLUS	Thu, Jan 7, 2016	22.91	23.34	22.70	23.28
4598	NASDAQ	PLUS	Wed, Jan 6, 2016	23.19	23.57	23.09	23.15
4597	NASDAQ	PLUS	Tue, Jan 5, 2016	23.14	23.57	22.96	23.56
4596	NASDAQ	PLUS	Mon, Jan 4, 2016	22.91	23.14	22.63	22.81
4595	NASDAQ	PLUS	Thu, Dec 31, 2015	24.11	24.44	23.27	23.32
4594	NASDAQ	PLUS	Wed, Dec 30, 2015	24.06	24.83	23.96	24.10
4593	NASDAQ	PLUS	Tue, Dec 29, 2015	23.60	24.28	23.60	24.03
4592	NASDAQ	PLUS	Mon, Dec 28, 2015	23.38	23.74	23.38	23.54
4591	NASDAQ	PLUS	Thu, Dec 24, 2015	22.93	23.60	22.93	23.35
4590	NASDAQ	PLUS	Wed, Dec 23, 2015	23.40	23.82	23.18	23.28
4589	NASDAQ	PLUS	Tue, Dec 22, 2015	25.24	25.33	22.77	23.48
4588	NASDAQ	PLUS	Mon, Dec 21, 2015	25.10	25.99	25.06	25.90
4587	NASDAQ	PLUS	Fri, Dec 18, 2015	24.96	25.28	24.41	25.11
4586	NASDAQ	PLUS	Thu, Dec 17, 2015	25.21	25.41	24.98	25.11
4585	NASDAQ	PLUS	Wed, Dec 16, 2015	24.94	25.18	24.81	25.12
4584	NASDAQ	PLUS	Tue, Dec 15, 2015	24.50	24.91	24.32	24.88
4583	NASDAQ	PLUS	Mon, Dec 14, 2015	24.25	24.62	24.15	24.41
4582	NASDAQ	PLUS	Fri, Dec 11, 2015	23.74	24.26	23.58	24.25
4581	NASDAQ	PLUS	Thu, Dec 10, 2015	23.22	24.67	23.12	24.07
4580	NASDAQ	PLUS	Wed, Dec 9, 2015	22.66	23.22	22.44	23.12
4579	NASDAQ	PLUS	Tue, Dec 8, 2015	22.08	22.72	22.08	22.62
4578	NASDAQ	PLUS	Mon, Dec 7, 2015	21.98	22.47	21.36	22.17
4577	NASDAQ	PLUS	Fri, Dec 4, 2015	21.56	22.15	21.56	22.07
4576	NASDAQ	PLUS	Thu, Dec 3, 2015	21.89	22.21	21.51	21.54
4575	NASDAQ	PLUS	Wed, Dec 2, 2015	21.91	22.33	21.75	21.90
4574	NASDAQ	PLUS	Tue, Dec 1, 2015	22.08	22.08	21.75	21.89
4573	NASDAQ	PLUS	Mon, Nov 30, 2015	22.97	22.97	21.89	22.05
4572	NASDAQ	PLUS	Fri, Nov 27, 2015	22.20	22.69	22.11	22.64
4571	NASDAQ	PLUS	Wed, Nov 25, 2015	22.21	22.21	21.92	22.11
4570	NASDAQ	PLUS	Tue, Nov 24, 2015	22.18	22.19	21.58	22.14
4569	NASDAQ	PLUS	Mon, Nov 23, 2015	21.81	22.46	21.71	22.26
4568	NASDAQ	PLUS	Fri, Nov 20, 2015	22.35	22.35	21.65	21.85
4567	NASDAQ	PLUS	Thu, Nov 19, 2015	21.95	22.35	21.83	22.22
4566	NASDAQ	PLUS	Wed, Nov 18, 2015	22.28	22.28	21.54	21.93
4565	NASDAQ	PLUS	Tue, Nov 17, 2015	21.89	22.80	21.59	22.16
4564	NASDAQ	PLUS	Mon, Nov 16, 2015	22.31	22.40	21.77	21.89
4563	NASDAQ	PLUS	Fri, Nov 13, 2015	22.59	22.71	22.30	22.37
4562	NASDAQ	PLUS	Thu, Nov 12, 2015	23.44	23.44	22.35	22.76
4561	NASDAQ	PLUS	Wed, Nov 11, 2015	23.42	23.64	23.25	23.52
4560	NASDAQ	PLUS	Tue, Nov 10, 2015	23.38	23.78	23.05	23.33
4559	NASDAQ	PLUS	Mon, Nov 9, 2015	25.24	25.36	23.36	23.46
4558	NASDAQ	PLUS	Fri, Nov 6, 2015	25.38	25.38	24.52	25.24
4557	NASDAQ	PLUS	Thu, Nov 5, 2015	24.25	27.33	23.87	25.51
4556	NASDAQ	PLUS	Wed, Nov 4, 2015	20.94	21.02	20.58	20.89
4555	NASDAQ	PLUS	Tue, Nov 3, 2015	20.88	21.04	20.82	20.94
4554	NASDAQ	PLUS	Mon, Nov 2, 2015	21.18	21.38	20.95	21.04
4553	NASDAQ	PLUS	Fri, Oct 30, 2015	21.11	21.37	20.65	21.11
4552	NASDAQ	PLUS	Thu, Oct 29, 2015	22.23	22.39	21.67	21.74
4551	NASDAQ	PLUS	Wed, Oct 28, 2015	21.73	22.25	21.52	22.24
4550	NASDAQ	PLUS	Tue, Oct 27, 2015	21.77	21.96	21.59	21.69
4549	NASDAQ	PLUS	Mon, Oct 26, 2015	22.07	22.12	21.72	21.87
4548	NASDAQ	PLUS	Fri, Oct 23, 2015	22.05	22.21	21.79	22.04
4547	NASDAQ	PLUS	Thu, Oct 22, 2015	21.57	21.97	21.49	21.81
4546	NASDAQ	PLUS	Wed, Oct 21, 2015	21.54	21.60	21.29	21.34
4545	NASDAQ	PLUS	Tue, Oct 20, 2015	21.38	21.62	21.31	21.41
4544	NASDAQ	PLUS	Mon, Oct 19, 2015	21.18	21.52	21.01	21.44
4543	NASDAQ	PLUS	Fri, Oct 16, 2015	21.49	21.49	20.95	21.24
4542	NASDAQ	PLUS	Thu, Oct 15, 2015	20.90	21.43	20.85	21.40
4541	NASDAQ	PLUS	Wed, Oct 14, 2015	21.12	21.20	20.82	20.92
4540	NASDAQ	PLUS	Tue, Oct 13, 2015	21.54	21.54	21.14	21.15
4539	NASDAQ	PLUS	Mon, Oct 12, 2015	21.73	22.13	20.69	21.54
4538	NASDAQ	PLUS	Fri, Oct 9, 2015	20.98	22.07	20.73	21.64
4537	NASDAQ	PLUS	Thu, Oct 8, 2015	20.83	21.53	20.49	21.40
4536	NASDAQ	PLUS	Wed, Oct 7, 2015	20.71	20.80	20.47	20.75
4535	NASDAQ	PLUS	Tue, Oct 6, 2015	20.53	20.73	20.28	20.56
4534	NASDAQ	PLUS	Mon, Oct 5, 2015	20.62	20.72	20.04	20.59
4533	NASDAQ	PLUS	Fri, Oct 2, 2015	19.96	20.49	19.85	20.41
4532	NASDAQ	PLUS	Thu, Oct 1, 2015	19.90	20.18	19.43	20.14
4531	NASDAQ	PLUS	Wed, Sep 30, 2015	19.45	19.82	19.29	19.77
4530	NASDAQ	PLUS	Tue, Sep 29, 2015	19.49	19.71	19.13	19.18
4529	NASDAQ	PLUS	Mon, Sep 28, 2015	19.74	20.00	19.42	19.48
4528	NASDAQ	PLUS	Fri, Sep 25, 2015	19.91	19.91	19.47	19.74
4527	NASDAQ	PLUS	Thu, Sep 24, 2015	19.37	19.82	19.37	19.77
4526	NASDAQ	PLUS	Wed, Sep 23, 2015	19.40	19.53	19.20	19.48
4525	NASDAQ	PLUS	Tue, Sep 22, 2015	19.53	19.67	19.27	19.29
4524	NASDAQ	PLUS	Mon, Sep 21, 2015	19.29	19.79	19.29	19.64
4523	NASDAQ	PLUS	Fri, Sep 18, 2015	18.85	19.41	18.79	19.24
4522	NASDAQ	PLUS	Thu, Sep 17, 2015	19.16	19.40	18.98	19.09
4521	NASDAQ	PLUS	Wed, Sep 16, 2015	17.85	19.25	17.85	19.19
4520	NASDAQ	PLUS	Tue, Sep 15, 2015	18.40	18.59	18.34	18.55
4519	NASDAQ	PLUS	Mon, Sep 14, 2015	18.62	18.63	18.38	18.40
4518	NASDAQ	PLUS	Fri, Sep 11, 2015	18.69	18.70	18.59	18.62
4517	NASDAQ	PLUS	Thu, Sep 10, 2015	18.75	18.82	18.63	18.76
4516	NASDAQ	PLUS	Wed, Sep 9, 2015	18.95	19.07	18.75	18.79
4515	NASDAQ	PLUS	Tue, Sep 8, 2015	18.88	19.10	18.65	18.87
4514	NASDAQ	PLUS	Fri, Sep 4, 2015	18.18	18.68	18.18	18.64
4513	NASDAQ	PLUS	Thu, Sep 3, 2015	18.34	18.58	18.20	18.37
4512	NASDAQ	PLUS	Wed, Sep 2, 2015	18.59	18.61	18.09	18.27
4511	NASDAQ	PLUS	Tue, Sep 1, 2015	18.66	19.05	18.31	18.41
4510	NASDAQ	PLUS	Mon, Aug 31, 2015	19.03	19.13	18.77	18.93
4509	NASDAQ	PLUS	Fri, Aug 28, 2015	18.65	19.19	18.65	19.19
4508	NASDAQ	PLUS	Thu, Aug 27, 2015	19.09	19.09	18.57	18.77
4507	NASDAQ	PLUS	Wed, Aug 26, 2015	18.54	18.99	18.30	18.96
4506	NASDAQ	PLUS	Tue, Aug 25, 2015	19.14	19.19	18.25	18.29
4505	NASDAQ	PLUS	Mon, Aug 24, 2015	18.74	19.37	18.62	18.64
4504	NASDAQ	PLUS	Fri, Aug 21, 2015	19.73	19.89	19.31	19.45
4503	NASDAQ	PLUS	Thu, Aug 20, 2015	19.92	20.12	19.65	19.99
4502	NASDAQ	PLUS	Wed, Aug 19, 2015	18.87	19.35	18.68	19.01
4501	NASDAQ	PLUS	Tue, Aug 18, 2015	18.98	18.98	18.59	18.72
4500	NASDAQ	PLUS	Mon, Aug 17, 2015	18.53	18.98	18.36	18.93
4499	NASDAQ	PLUS	Fri, Aug 14, 2015	18.36	18.72	18.15	18.51
4498	NASDAQ	PLUS	Thu, Aug 13, 2015	18.49	18.63	18.27	18.39
4497	NASDAQ	PLUS	Wed, Aug 12, 2015	18.81	18.81	18.23	18.44
4496	NASDAQ	PLUS	Tue, Aug 11, 2015	18.90	19.11	18.60	18.83
4495	NASDAQ	PLUS	Mon, Aug 10, 2015	19.29	19.49	19.04	19.12
4494	NASDAQ	PLUS	Fri, Aug 7, 2015	19.54	19.72	19.09	19.17
4493	NASDAQ	PLUS	Thu, Aug 6, 2015	18.96	19.81	18.86	19.57
4492	NASDAQ	PLUS	Wed, Aug 5, 2015	18.74	19.14	18.67	19.00
4491	NASDAQ	PLUS	Tue, Aug 4, 2015	18.95	18.95	18.49	18.68
4490	NASDAQ	PLUS	Mon, Aug 3, 2015	19.23	19.39	18.88	18.97
4489	NASDAQ	PLUS	Fri, Jul 31, 2015	19.29	19.48	19.04	19.23
4488	NASDAQ	PLUS	Thu, Jul 30, 2015	18.78	19.31	18.69	19.25
4487	NASDAQ	PLUS	Wed, Jul 29, 2015	19.13	19.13	18.50	18.72
4486	NASDAQ	PLUS	Tue, Jul 28, 2015	19.31	19.34	18.97	19.12
4485	NASDAQ	PLUS	Mon, Jul 27, 2015	19.60	19.79	19.13	19.19
4484	NASDAQ	PLUS	Fri, Jul 24, 2015	20.01	20.22	19.60	19.65
4483	NASDAQ	PLUS	Thu, Jul 23, 2015	20.13	20.21	19.91	20.04
4482	NASDAQ	PLUS	Wed, Jul 22, 2015	19.63	20.16	19.63	20.05
4481	NASDAQ	PLUS	Tue, Jul 21, 2015	19.73	19.89	19.45	19.71
4480	NASDAQ	PLUS	Mon, Jul 20, 2015	20.20	20.20	19.60	19.80
4479	NASDAQ	PLUS	Fri, Jul 17, 2015	20.09	20.35	20.01	20.26
4478	NASDAQ	PLUS	Thu, Jul 16, 2015	20.04	20.45	19.88	20.03
4477	NASDAQ	PLUS	Wed, Jul 15, 2015	19.70	19.96	19.55	19.89
4476	NASDAQ	PLUS	Tue, Jul 14, 2015	20.10	20.21	19.66	19.67
4475	NASDAQ	PLUS	Mon, Jul 13, 2015	19.91	20.17	19.80	20.10
4474	NASDAQ	PLUS	Fri, Jul 10, 2015	19.90	19.92	19.46	19.83
4473	NASDAQ	PLUS	Thu, Jul 9, 2015	19.79	20.32	19.64	19.68
4472	NASDAQ	PLUS	Wed, Jul 8, 2015	18.64	19.75	18.62	19.71
4471	NASDAQ	PLUS	Tue, Jul 7, 2015	18.78	18.78	18.29	18.51
4470	NASDAQ	PLUS	Mon, Jul 6, 2015	18.87	19.09	18.61	18.84
4469	NASDAQ	PLUS	Thu, Jul 2, 2015	18.99	19.21	18.99	19.07
4468	NASDAQ	PLUS	Wed, Jul 1, 2015	19.24	19.62	19.00	19.07
4467	NASDAQ	PLUS	Tue, Jun 30, 2015	19.43	19.43	19.12	19.16
4466	NASDAQ	PLUS	Mon, Jun 29, 2015	19.67	19.73	19.21	19.26
4465	NASDAQ	PLUS	Fri, Jun 26, 2015	19.90	19.90	19.33	19.83
4464	NASDAQ	PLUS	Thu, Jun 25, 2015	19.70	19.88	19.52	19.80
4463	NASDAQ	PLUS	Wed, Jun 24, 2015	20.03	20.08	19.56	19.65
4462	NASDAQ	PLUS	Tue, Jun 23, 2015	19.75	20.25	19.60	20.03
4461	NASDAQ	PLUS	Mon, Jun 22, 2015	19.98	20.17	19.74	19.81
4460	NASDAQ	PLUS	Fri, Jun 19, 2015	20.44	20.52	19.98	19.98
4459	NASDAQ	PLUS	Thu, Jun 18, 2015	20.37	20.71	20.32	20.39
4458	NASDAQ	PLUS	Wed, Jun 17, 2015	20.59	20.59	20.13	20.36
4457	NASDAQ	PLUS	Tue, Jun 16, 2015	20.49	20.49	19.93	20.48
4456	NASDAQ	PLUS	Mon, Jun 15, 2015	20.51	20.82	20.18	20.48
4455	NASDAQ	PLUS	Fri, Jun 12, 2015	20.59	20.82	20.44	20.66
4454	NASDAQ	PLUS	Thu, Jun 11, 2015	20.51	20.72	20.51	20.66
4453	NASDAQ	PLUS	Wed, Jun 10, 2015	20.25	20.62	20.18	20.59
4452	NASDAQ	PLUS	Tue, Jun 9, 2015	20.15	20.29	19.85	20.26
4451	NASDAQ	PLUS	Mon, Jun 8, 2015	20.16	20.27	19.96	20.19
4450	NASDAQ	PLUS	Fri, Jun 5, 2015	20.06	20.43	19.60	20.39
4449	NASDAQ	PLUS	Thu, Jun 4, 2015	20.10	20.21	20.04	20.14
4448	NASDAQ	PLUS	Wed, Jun 3, 2015	19.79	20.28	19.88	20.18
4447	NASDAQ	PLUS	Tue, Jun 2, 2015	19.67	20.13	18.67	19.79
4446	NASDAQ	PLUS	Mon, Jun 1, 2015	19.42	20.05	19.23	20.00
4445	NASDAQ	PLUS	Fri, May 29, 2015	20.26	20.26	18.54	19.41
4444	NASDAQ	PLUS	Thu, May 28, 2015	21.44	21.44	21.04	21.12
4443	NASDAQ	PLUS	Wed, May 27, 2015	21.13	21.61	20.92	21.49
4442	NASDAQ	PLUS	Tue, May 26, 2015	21.10	21.15	20.56	21.00
4441	NASDAQ	PLUS	Fri, May 22, 2015	21.46	21.61	21.12	21.20
4440	NASDAQ	PLUS	Thu, May 21, 2015	21.79	21.90	21.36	21.51
4439	NASDAQ	PLUS	Wed, May 20, 2015	21.91	21.99	21.67	21.79
4438	NASDAQ	PLUS	Tue, May 19, 2015	21.89	22.11	21.61	21.77
4437	NASDAQ	PLUS	Mon, May 18, 2015	21.51	22.32	21.40	21.95
4436	NASDAQ	PLUS	Fri, May 15, 2015	21.99	22.10	21.57	21.63
4435	NASDAQ	PLUS	Thu, May 14, 2015	21.63	22.14	21.63	22.08
4434	NASDAQ	PLUS	Wed, May 13, 2015	21.67	21.88	21.41	21.59
4433	NASDAQ	PLUS	Tue, May 12, 2015	20.99	21.74	20.73	21.48
4432	NASDAQ	PLUS	Mon, May 11, 2015	21.28	21.45	20.90	20.98
4431	NASDAQ	PLUS	Fri, May 8, 2015	21.19	21.66	20.87	21.11
4430	NASDAQ	PLUS	Thu, May 7, 2015	20.85	21.06	20.61	20.92
4429	NASDAQ	PLUS	Wed, May 6, 2015	21.03	21.10	20.84	20.85
4428	NASDAQ	PLUS	Tue, May 5, 2015	21.06	21.26	20.82	21.01
4427	NASDAQ	PLUS	Mon, May 4, 2015	21.30	21.55	20.88	21.17
4426	NASDAQ	PLUS	Fri, May 1, 2015	20.73	21.53	20.65	21.39
4425	NASDAQ	PLUS	Thu, Apr 30, 2015	21.04	21.17	20.64	20.74
4424	NASDAQ	PLUS	Wed, Apr 29, 2015	21.30	21.86	21.14	21.19
4423	NASDAQ	PLUS	Tue, Apr 28, 2015	21.56	21.59	21.29	21.52
4422	NASDAQ	PLUS	Mon, Apr 27, 2015	21.68	21.83	21.30	21.48
4421	NASDAQ	PLUS	Fri, Apr 24, 2015	21.72	21.83	21.53	21.59
4420	NASDAQ	PLUS	Thu, Apr 23, 2015	21.55	21.93	21.13	21.53
4419	NASDAQ	PLUS	Wed, Apr 22, 2015	21.17	21.71	21.10	21.50
4418	NASDAQ	PLUS	Tue, Apr 21, 2015	21.25	21.31	21.10	21.24
4417	NASDAQ	PLUS	Mon, Apr 20, 2015	20.96	21.34	20.94	21.24
4416	NASDAQ	PLUS	Fri, Apr 17, 2015	21.00	21.20	20.75	20.78
4415	NASDAQ	PLUS	Thu, Apr 16, 2015	21.40	21.43	20.94	21.03
4414	NASDAQ	PLUS	Wed, Apr 15, 2015	20.66	22.00	20.58	21.53
4413	NASDAQ	PLUS	Tue, Apr 14, 2015	20.74	20.96	20.47	20.51
4412	NASDAQ	PLUS	Mon, Apr 13, 2015	21.23	21.27	20.39	20.66
4411	NASDAQ	PLUS	Fri, Apr 10, 2015	21.21	21.40	21.09	21.23
4410	NASDAQ	PLUS	Thu, Apr 9, 2015	21.75	21.83	21.05	21.21
4409	NASDAQ	PLUS	Wed, Apr 8, 2015	21.33	21.99	21.33	21.69
4408	NASDAQ	PLUS	Tue, Apr 7, 2015	21.41	21.80	21.17	21.25
4407	NASDAQ	PLUS	Mon, Apr 6, 2015	21.72	21.82	21.28	21.50
4406	NASDAQ	PLUS	Thu, Apr 2, 2015	22.19	22.26	21.78	21.82
4405	NASDAQ	PLUS	Wed, Apr 1, 2015	21.62	22.16	21.21	22.11
4404	NASDAQ	PLUS	Tue, Mar 31, 2015	21.86	21.87	21.50	21.73
4403	NASDAQ	PLUS	Mon, Mar 30, 2015	22.05	22.35	21.98	22.03
4402	NASDAQ	PLUS	Fri, Mar 27, 2015	21.74	22.06	21.27	22.02
4401	NASDAQ	PLUS	Thu, Mar 26, 2015	21.63	21.90	21.44	21.66
4400	NASDAQ	PLUS	Wed, Mar 25, 2015	22.44	22.56	21.56	21.65
4399	NASDAQ	PLUS	Tue, Mar 24, 2015	22.61	22.85	22.25	22.42
4398	NASDAQ	PLUS	Mon, Mar 23, 2015	21.99	22.80	21.99	22.54
4397	NASDAQ	PLUS	Fri, Mar 20, 2015	21.75	22.28	21.73	22.15
4396	NASDAQ	PLUS	Thu, Mar 19, 2015	21.55	21.73	21.45	21.68
4395	NASDAQ	PLUS	Wed, Mar 18, 2015	21.60	21.72	21.34	21.55
4394	NASDAQ	PLUS	Tue, Mar 17, 2015	21.58	21.97	21.55	21.61
4393	NASDAQ	PLUS	Mon, Mar 16, 2015	21.44	21.87	21.27	21.57
4392	NASDAQ	PLUS	Fri, Mar 13, 2015	21.00	21.19	20.71	21.14
4391	NASDAQ	PLUS	Thu, Mar 12, 2015	20.93	21.18	20.72	21.03
4390	NASDAQ	PLUS	Wed, Mar 11, 2015	20.62	20.93	20.62	20.77
4389	NASDAQ	PLUS	Tue, Mar 10, 2015	20.90	21.20	20.54	20.69
4388	NASDAQ	PLUS	Mon, Mar 9, 2015	21.07	21.51	20.70	21.24
4387	NASDAQ	PLUS	Fri, Mar 6, 2015	21.30	21.49	21.08	21.28
4386	NASDAQ	PLUS	Thu, Mar 5, 2015	21.25	21.63	21.10	21.46
4385	NASDAQ	PLUS	Wed, Mar 4, 2015	21.13	21.29	21.00	21.20
4384	NASDAQ	PLUS	Tue, Mar 3, 2015	21.24	21.30	20.79	21.10
4383	NASDAQ	PLUS	Mon, Mar 2, 2015	20.76	21.49	20.76	21.36
4382	NASDAQ	PLUS	Fri, Feb 27, 2015	20.94	20.94	20.15	20.79
4381	NASDAQ	PLUS	Thu, Feb 26, 2015	20.47	20.93	20.38	20.88
4380	NASDAQ	PLUS	Wed, Feb 25, 2015	20.30	20.44	20.12	20.39
4379	NASDAQ	PLUS	Tue, Feb 24, 2015	19.91	20.28	19.91	20.23
4378	NASDAQ	PLUS	Mon, Feb 23, 2015	20.19	20.19	19.87	20.00
4377	NASDAQ	PLUS	Fri, Feb 20, 2015	20.21	20.26	19.82	20.15
4376	NASDAQ	PLUS	Thu, Feb 19, 2015	20.05	20.19	19.79	20.13
4375	NASDAQ	PLUS	Wed, Feb 18, 2015	20.00	20.10	19.96	20.05
4374	NASDAQ	PLUS	Tue, Feb 17, 2015	19.95	20.05	19.92	20.00
4373	NASDAQ	PLUS	Fri, Feb 13, 2015	20.01	20.11	19.89	20.04
4372	NASDAQ	PLUS	Thu, Feb 12, 2015	20.10	20.22	20.01	20.10
4371	NASDAQ	PLUS	Wed, Feb 11, 2015	19.89	20.14	19.89	20.11
4370	NASDAQ	PLUS	Tue, Feb 10, 2015	20.87	20.87	19.88	20.04
4369	NASDAQ	PLUS	Mon, Feb 9, 2015	20.74	21.64	20.07	20.81
4368	NASDAQ	PLUS	Fri, Feb 6, 2015	19.25	21.25	18.35	20.61
4367	NASDAQ	PLUS	Thu, Feb 5, 2015	17.39	18.68	17.44	17.86
4366	NASDAQ	PLUS	Wed, Feb 4, 2015	17.27	17.88	17.02	17.44
4365	NASDAQ	PLUS	Tue, Feb 3, 2015	16.77	17.48	16.77	17.27
4364	NASDAQ	PLUS	Mon, Feb 2, 2015	16.86	16.86	16.43	16.71
4363	NASDAQ	PLUS	Fri, Jan 30, 2015	17.22	17.36	16.67	16.86
4362	NASDAQ	PLUS	Thu, Jan 29, 2015	17.16	17.29	17.08	17.29
4361	NASDAQ	PLUS	Wed, Jan 28, 2015	17.24	17.25	16.87	17.18
4360	NASDAQ	PLUS	Tue, Jan 27, 2015	17.17	17.33	17.00	17.23
4359	NASDAQ	PLUS	Mon, Jan 26, 2015	17.19	17.33	17.06	17.25
4358	NASDAQ	PLUS	Fri, Jan 23, 2015	17.34	17.50	17.09	17.20
4357	NASDAQ	PLUS	Thu, Jan 22, 2015	17.12	17.32	16.89	17.28
4356	NASDAQ	PLUS	Wed, Jan 21, 2015	17.17	17.50	16.92	17.02
4355	NASDAQ	PLUS	Tue, Jan 20, 2015	17.30	17.50	16.93	17.19
4354	NASDAQ	PLUS	Fri, Jan 16, 2015	16.59	17.48	16.59	17.30
4353	NASDAQ	PLUS	Thu, Jan 15, 2015	16.86	16.94	16.48	16.66
4352	NASDAQ	PLUS	Wed, Jan 14, 2015	16.54	16.87	16.30	16.75
4351	NASDAQ	PLUS	Tue, Jan 13, 2015	16.56	17.00	16.31	16.68
4350	NASDAQ	PLUS	Mon, Jan 12, 2015	16.84	16.84	16.28	16.42
4349	NASDAQ	PLUS	Fri, Jan 9, 2015	16.89	16.97	16.44	16.74
4348	NASDAQ	PLUS	Thu, Jan 8, 2015	16.68	17.07	16.63	16.88
4347	NASDAQ	PLUS	Wed, Jan 7, 2015	16.47	16.72	16.43	16.61
4346	NASDAQ	PLUS	Tue, Jan 6, 2015	16.49	16.65	16.15	16.48
4345	NASDAQ	PLUS	Mon, Jan 5, 2015	17.11	17.12	16.37	16.51
4344	NASDAQ	PLUS	Fri, Jan 2, 2015	18.40	18.65	17.00	17.06
4343	NASDAQ	PLUS	Wed, Dec 31, 2014	18.19	18.99	18.19	18.92
4342	NASDAQ	PLUS	Tue, Dec 30, 2014	18.35	18.43	17.91	18.25
4341	NASDAQ	PLUS	Mon, Dec 29, 2014	18.14	18.48	17.94	18.33
4340	NASDAQ	PLUS	Fri, Dec 26, 2014	18.31	18.35	18.03	18.05
4339	NASDAQ	PLUS	Wed, Dec 24, 2014	18.25	18.30	18.05	18.16
4338	NASDAQ	PLUS	Tue, Dec 23, 2014	18.15	18.25	18.01	18.14
4337	NASDAQ	PLUS	Mon, Dec 22, 2014	17.97	18.20	17.88	18.17
4336	NASDAQ	PLUS	Fri, Dec 19, 2014	18.60	18.70	17.97	18.04
4335	NASDAQ	PLUS	Thu, Dec 18, 2014	18.19	18.69	18.05	18.65
4334	NASDAQ	PLUS	Wed, Dec 17, 2014	17.91	18.04	17.43	18.04
4333	NASDAQ	PLUS	Tue, Dec 16, 2014	17.58	18.27	17.58	17.94
4332	NASDAQ	PLUS	Mon, Dec 15, 2014	17.88	18.18	17.67	17.72
4331	NASDAQ	PLUS	Fri, Dec 12, 2014	17.71	18.00	17.71	17.96
4330	NASDAQ	PLUS	Thu, Dec 11, 2014	18.28	18.50	17.72	17.90
4329	NASDAQ	PLUS	Wed, Dec 10, 2014	18.35	18.49	18.19	18.26
4328	NASDAQ	PLUS	Tue, Dec 9, 2014	17.82	18.33	17.70	18.30
4327	NASDAQ	PLUS	Mon, Dec 8, 2014	17.77	18.14	17.75	18.02
4326	NASDAQ	PLUS	Fri, Dec 5, 2014	18.21	18.40	17.81	17.90
4325	NASDAQ	PLUS	Thu, Dec 4, 2014	18.52	18.63	18.11	18.22
4324	NASDAQ	PLUS	Wed, Dec 3, 2014	17.58	18.47	17.50	18.32
4323	NASDAQ	PLUS	Tue, Dec 2, 2014	17.50	17.50	17.26	17.49
4322	NASDAQ	PLUS	Mon, Dec 1, 2014	17.63	17.63	17.21	17.42
4321	NASDAQ	PLUS	Fri, Nov 28, 2014	17.42	17.62	17.18	17.21
4320	NASDAQ	PLUS	Wed, Nov 26, 2014	17.42	17.48	17.34	17.44
4319	NASDAQ	PLUS	Tue, Nov 25, 2014	17.35	17.48	17.26	17.35
4318	NASDAQ	PLUS	Mon, Nov 24, 2014	17.23	17.39	17.08	17.32
4317	NASDAQ	PLUS	Fri, Nov 21, 2014	17.38	17.43	17.00	17.08
4316	NASDAQ	PLUS	Thu, Nov 20, 2014	17.08	17.28	17.01	17.23
4315	NASDAQ	PLUS	Wed, Nov 19, 2014	17.00	17.25	17.00	17.06
4314	NASDAQ	PLUS	Tue, Nov 18, 2014	17.19	17.41	16.71	17.11
4313	NASDAQ	PLUS	Mon, Nov 17, 2014	17.25	17.39	16.97	17.09
4312	NASDAQ	PLUS	Fri, Nov 14, 2014	16.81	17.25	16.75	17.07
4311	NASDAQ	PLUS	Thu, Nov 13, 2014	17.42	17.42	17.07	17.28
4310	NASDAQ	PLUS	Wed, Nov 12, 2014	16.95	17.36	16.95	17.31
4309	NASDAQ	PLUS	Tue, Nov 11, 2014	17.40	17.51	16.86	17.12
4308	NASDAQ	PLUS	Mon, Nov 10, 2014	17.96	18.17	17.33	17.48
4307	NASDAQ	PLUS	Fri, Nov 7, 2014	17.99	18.16	17.71	17.84
4306	NASDAQ	PLUS	Thu, Nov 6, 2014	16.25	18.25	16.24	17.99
4305	NASDAQ	PLUS	Wed, Nov 5, 2014	15.27	15.50	15.05	15.50
4304	NASDAQ	PLUS	Tue, Nov 4, 2014	15.14	15.30	14.99	15.12
4303	NASDAQ	PLUS	Mon, Nov 3, 2014	15.27	15.44	14.96	15.27
4302	NASDAQ	PLUS	Fri, Oct 31, 2014	15.41	15.41	15.16	15.27
4301	NASDAQ	PLUS	Thu, Oct 30, 2014	14.98	15.25	14.63	15.17
4300	NASDAQ	PLUS	Wed, Oct 29, 2014	14.99	15.06	14.73	15.06
4299	NASDAQ	PLUS	Tue, Oct 28, 2014	14.73	15.06	14.59	15.06
4298	NASDAQ	PLUS	Mon, Oct 27, 2014	14.63	14.85	14.61	14.73
4297	NASDAQ	PLUS	Fri, Oct 24, 2014	14.61	14.71	14.56	14.71
4296	NASDAQ	PLUS	Thu, Oct 23, 2014	14.59	14.74	14.48	14.57
4295	NASDAQ	PLUS	Wed, Oct 22, 2014	14.48	14.61	14.34	14.43
4294	NASDAQ	PLUS	Tue, Oct 21, 2014	14.34	14.58	13.51	14.54
4293	NASDAQ	PLUS	Mon, Oct 20, 2014	14.40	14.50	14.23	14.31
4292	NASDAQ	PLUS	Fri, Oct 17, 2014	14.75	14.75	14.43	14.50
4291	NASDAQ	PLUS	Thu, Oct 16, 2014	14.43	14.99	14.40	14.56
4290	NASDAQ	PLUS	Wed, Oct 15, 2014	14.34	14.70	14.25	14.62
4289	NASDAQ	PLUS	Tue, Oct 14, 2014	14.37	14.76	14.18	14.50
4288	NASDAQ	PLUS	Mon, Oct 13, 2014	14.29	14.33	13.93	14.27
4287	NASDAQ	PLUS	Fri, Oct 10, 2014	14.42	14.50	14.30	14.33
4286	NASDAQ	PLUS	Thu, Oct 9, 2014	14.69	14.72	14.43	14.50
4285	NASDAQ	PLUS	Wed, Oct 8, 2014	14.39	14.83	14.37	14.69
4284	NASDAQ	PLUS	Tue, Oct 7, 2014	14.41	14.54	14.29	14.45
4283	NASDAQ	PLUS	Mon, Oct 6, 2014	14.75	14.85	14.45	14.55
4282	NASDAQ	PLUS	Fri, Oct 3, 2014	14.50	14.75	14.50	14.71
4281	NASDAQ	PLUS	Thu, Oct 2, 2014	14.00	14.46	13.96	14.40
4280	NASDAQ	PLUS	Wed, Oct 1, 2014	13.95	14.06	13.84	14.01
4279	NASDAQ	PLUS	Tue, Sep 30, 2014	13.94	14.18	13.68	14.01
4278	NASDAQ	PLUS	Mon, Sep 29, 2014	13.69	14.02	13.62	14.01
4277	NASDAQ	PLUS	Fri, Sep 26, 2014	14.01	14.07	13.69	13.78
4276	NASDAQ	PLUS	Thu, Sep 25, 2014	14.23	14.27	13.91	14.00
4275	NASDAQ	PLUS	Wed, Sep 24, 2014	14.25	14.32	14.11	14.32
4274	NASDAQ	PLUS	Tue, Sep 23, 2014	14.17	14.30	14.11	14.15
4273	NASDAQ	PLUS	Mon, Sep 22, 2014	14.16	14.35	14.10	14.21
4272	NASDAQ	PLUS	Fri, Sep 19, 2014	14.18	14.38	13.94	14.26
4271	NASDAQ	PLUS	Thu, Sep 18, 2014	14.06	14.41	14.02	14.20
4270	NASDAQ	PLUS	Wed, Sep 17, 2014	14.07	14.14	13.76	13.95
4269	NASDAQ	PLUS	Tue, Sep 16, 2014	13.95	14.20	13.88	14.12
4268	NASDAQ	PLUS	Mon, Sep 15, 2014	14.03	14.04	13.91	13.98
4267	NASDAQ	PLUS	Fri, Sep 12, 2014	14.18	14.33	13.99	14.09
4266	NASDAQ	PLUS	Thu, Sep 11, 2014	13.95	14.21	13.98	14.14
4265	NASDAQ	PLUS	Wed, Sep 10, 2014	14.00	14.12	13.92	14.02
4264	NASDAQ	PLUS	Tue, Sep 9, 2014	14.12	14.15	13.68	14.02
4263	NASDAQ	PLUS	Mon, Sep 8, 2014	14.20	14.24	13.91	13.99
4262	NASDAQ	PLUS	Fri, Sep 5, 2014	14.10	14.34	14.00	14.22
4261	NASDAQ	PLUS	Thu, Sep 4, 2014	14.33	14.48	14.09	14.09
4260	NASDAQ	PLUS	Wed, Sep 3, 2014	14.33	14.50	14.23	14.34
4259	NASDAQ	PLUS	Tue, Sep 2, 2014	14.70	14.70	14.30	14.32
4258	NASDAQ	PLUS	Fri, Aug 29, 2014	14.48	14.64	14.33	14.62
4257	NASDAQ	PLUS	Thu, Aug 28, 2014	14.21	14.55	14.21	14.45
4256	NASDAQ	PLUS	Wed, Aug 27, 2014	14.43	14.57	14.46	14.49
4255	NASDAQ	PLUS	Tue, Aug 26, 2014	14.32	14.48	14.15	14.48
4254	NASDAQ	PLUS	Mon, Aug 25, 2014	14.55	14.59	14.32	14.37
4253	NASDAQ	PLUS	Fri, Aug 22, 2014	14.60	14.61	14.39	14.46
4252	NASDAQ	PLUS	Thu, Aug 21, 2014	14.28	14.62	14.25	14.58
4251	NASDAQ	PLUS	Wed, Aug 20, 2014	14.34	14.44	14.25	14.27
4250	NASDAQ	PLUS	Tue, Aug 19, 2014	14.47	14.47	14.26	14.37
4249	NASDAQ	PLUS	Mon, Aug 18, 2014	14.40	14.41	14.05	14.39
4248	NASDAQ	PLUS	Fri, Aug 15, 2014	14.44	14.44	13.98	14.27
4247	NASDAQ	PLUS	Thu, Aug 14, 2014	14.31	14.42	14.20	14.29
4246	NASDAQ	PLUS	Wed, Aug 13, 2014	14.25	14.55	14.22	14.32
4245	NASDAQ	PLUS	Tue, Aug 12, 2014	14.20	14.25	14.04	14.11
4244	NASDAQ	PLUS	Mon, Aug 11, 2014	14.26	14.31	13.94	14.31
4243	NASDAQ	PLUS	Fri, Aug 8, 2014	14.60	14.60	14.06	14.24
4242	NASDAQ	PLUS	Thu, Aug 7, 2014	14.21	14.67	14.21	14.56
4241	NASDAQ	PLUS	Wed, Aug 6, 2014	13.70	14.12	13.81	14.11
4240	NASDAQ	PLUS	Tue, Aug 5, 2014	13.56	13.92	13.60	13.76
4239	NASDAQ	PLUS	Mon, Aug 4, 2014	13.58	13.84	13.50	13.62
4238	NASDAQ	PLUS	Fri, Aug 1, 2014	13.73	13.73	12.54	13.57
4237	NASDAQ	PLUS	Thu, Jul 31, 2014	13.95	13.95	13.58	13.67
4236	NASDAQ	PLUS	Wed, Jul 30, 2014	14.05	14.10	14.01	14.08
4235	NASDAQ	PLUS	Tue, Jul 29, 2014	13.93	14.06	13.93	14.01
4234	NASDAQ	PLUS	Mon, Jul 28, 2014	14.12	14.20	13.86	13.94
4233	NASDAQ	PLUS	Fri, Jul 25, 2014	14.04	14.14	13.92	14.07
4232	NASDAQ	PLUS	Thu, Jul 24, 2014	14.25	14.25	14.07	14.14
4231	NASDAQ	PLUS	Wed, Jul 23, 2014	14.25	14.35	14.16	14.24
4230	NASDAQ	PLUS	Tue, Jul 22, 2014	14.14	14.28	14.05	14.26
4229	NASDAQ	PLUS	Mon, Jul 21, 2014	14.21	14.26	14.00	14.10
4228	NASDAQ	PLUS	Fri, Jul 18, 2014	14.18	14.35	14.10	14.25
4227	NASDAQ	PLUS	Thu, Jul 17, 2014	14.24	14.43	14.18	14.20
4226	NASDAQ	PLUS	Wed, Jul 16, 2014	13.96	14.39	13.74	14.27
4225	NASDAQ	PLUS	Tue, Jul 15, 2014	14.03	14.07	13.78	13.83
4224	NASDAQ	PLUS	Mon, Jul 14, 2014	14.14	14.18	13.98	14.05
4223	NASDAQ	PLUS	Fri, Jul 11, 2014	14.11	14.23	13.94	14.00
4222	NASDAQ	PLUS	Thu, Jul 10, 2014	14.18	14.37	14.07	14.11
4221	NASDAQ	PLUS	Wed, Jul 9, 2014	14.46	14.48	14.17	14.39
4220	NASDAQ	PLUS	Tue, Jul 8, 2014	14.48	14.56	14.18	14.39
4219	NASDAQ	PLUS	Mon, Jul 7, 2014	14.74	14.77	14.30	14.37
4218	NASDAQ	PLUS	Thu, Jul 3, 2014	14.80	14.83	14.75	14.76
4217	NASDAQ	PLUS	Wed, Jul 2, 2014	15.20	15.20	14.54	14.71
4216	NASDAQ	PLUS	Tue, Jul 1, 2014	14.65	14.80	14.31	14.55
4215	NASDAQ	PLUS	Mon, Jun 30, 2014	14.59	14.61	14.27	14.55
4214	NASDAQ	PLUS	Fri, Jun 27, 2014	14.71	14.88	14.51	14.53
4213	NASDAQ	PLUS	Thu, Jun 26, 2014	14.79	14.95	14.59	14.80
4212	NASDAQ	PLUS	Wed, Jun 25, 2014	14.59	14.75	14.51	14.74
4211	NASDAQ	PLUS	Tue, Jun 24, 2014	14.56	14.83	14.49	14.62
4210	NASDAQ	PLUS	Mon, Jun 23, 2014	14.66	14.67	14.38	14.58
4209	NASDAQ	PLUS	Fri, Jun 20, 2014	14.37	14.66	13.94	14.57
4208	NASDAQ	PLUS	Thu, Jun 19, 2014	14.40	14.40	14.20	14.29
4207	NASDAQ	PLUS	Wed, Jun 18, 2014	14.33	14.37	14.15	14.36
4206	NASDAQ	PLUS	Tue, Jun 17, 2014	14.29	14.61	14.20	14.35
4205	NASDAQ	PLUS	Mon, Jun 16, 2014	14.44	14.48	14.18	14.37
4204	NASDAQ	PLUS	Fri, Jun 13, 2014	14.28	14.34	14.06	14.19
4203	NASDAQ	PLUS	Thu, Jun 12, 2014	14.09	14.32	13.92	14.31
4202	NASDAQ	PLUS	Wed, Jun 11, 2014	14.18	14.31	14.07	14.13
4201	NASDAQ	PLUS	Tue, Jun 10, 2014	14.25	14.47	14.18	14.30
4200	NASDAQ	PLUS	Mon, Jun 9, 2014	14.19	14.37	14.09	14.36
4199	NASDAQ	PLUS	Fri, Jun 6, 2014	14.53	14.53	14.11	14.15
4198	NASDAQ	PLUS	Thu, Jun 5, 2014	14.02	14.54	14.02	14.44
4197	NASDAQ	PLUS	Wed, Jun 4, 2014	13.50	14.08	13.39	14.02
4196	NASDAQ	PLUS	Tue, Jun 3, 2014	14.14	14.14	13.75	14.09
4195	NASDAQ	PLUS	Mon, Jun 2, 2014	14.14	14.28	13.93	14.14
4194	NASDAQ	PLUS	Fri, May 30, 2014	14.19	14.20	13.97	14.18
4193	NASDAQ	PLUS	Thu, May 29, 2014	14.21	14.39	14.13	14.19
4192	NASDAQ	PLUS	Wed, May 28, 2014	14.03	14.08	13.97	14.04
4191	NASDAQ	PLUS	Tue, May 27, 2014	14.02	14.24	13.96	14.02
4190	NASDAQ	PLUS	Fri, May 23, 2014	13.82	13.99	13.73	13.88
4189	NASDAQ	PLUS	Thu, May 22, 2014	13.49	13.95	13.37	13.78
4188	NASDAQ	PLUS	Wed, May 21, 2014	13.23	13.66	13.19	13.42
4187	NASDAQ	PLUS	Tue, May 20, 2014	13.20	13.35	12.80	13.17
4186	NASDAQ	PLUS	Mon, May 19, 2014	12.91	13.37	12.80	13.20
4185	NASDAQ	PLUS	Fri, May 16, 2014	12.50	13.05	12.39	12.91
4184	NASDAQ	PLUS	Thu, May 15, 2014	12.55	12.63	12.32	12.45
4183	NASDAQ	PLUS	Wed, May 14, 2014	13.07	13.22	12.63	12.66
4182	NASDAQ	PLUS	Tue, May 13, 2014	13.05	13.21	12.84	13.07
4181	NASDAQ	PLUS	Mon, May 12, 2014	12.62	13.22	12.52	13.13
4180	NASDAQ	PLUS	Fri, May 9, 2014	12.45	12.62	12.31	12.44
4179	NASDAQ	PLUS	Thu, May 8, 2014	12.60	12.73	12.49	12.51
4178	NASDAQ	PLUS	Wed, May 7, 2014	12.53	12.68	12.46	12.56
4177	NASDAQ	PLUS	Tue, May 6, 2014	12.81	12.85	12.38	12.51
4176	NASDAQ	PLUS	Mon, May 5, 2014	12.67	12.86	12.54	12.80
4175	NASDAQ	PLUS	Fri, May 2, 2014	12.70	12.75	12.63	12.67
4174	NASDAQ	PLUS	Thu, May 1, 2014	12.53	12.81	12.47	12.69
4173	NASDAQ	PLUS	Wed, Apr 30, 2014	12.77	12.83	12.38	12.51
4172	NASDAQ	PLUS	Tue, Apr 29, 2014	13.61	13.61	12.75	12.81
4171	NASDAQ	PLUS	Mon, Apr 28, 2014	14.44	14.44	13.63	13.68
4170	NASDAQ	PLUS	Fri, Apr 25, 2014	14.46	14.49	14.08	14.36
4169	NASDAQ	PLUS	Thu, Apr 24, 2014	14.83	14.94	14.48	14.56
4168	NASDAQ	PLUS	Wed, Apr 23, 2014	15.24	15.24	14.93	14.93
4167	NASDAQ	PLUS	Tue, Apr 22, 2014	14.86	15.44	14.82	15.21
4166	NASDAQ	PLUS	Mon, Apr 21, 2014	14.80	14.88	14.63	14.82
4165	NASDAQ	PLUS	Thu, Apr 17, 2014	14.69	14.79	14.67	14.75
4164	NASDAQ	PLUS	Wed, Apr 16, 2014	14.53	14.72	14.50	14.67
4163	NASDAQ	PLUS	Tue, Apr 15, 2014	14.34	14.55	14.16	14.47
4162	NASDAQ	PLUS	Mon, Apr 14, 2014	14.34	14.34	14.13	14.21
4161	NASDAQ	PLUS	Fri, Apr 11, 2014	14.16	14.36	14.13	14.19
4160	NASDAQ	PLUS	Thu, Apr 10, 2014	14.50	14.50	14.05	14.25
4159	NASDAQ	PLUS	Wed, Apr 9, 2014	14.01	14.50	13.95	14.49
4158	NASDAQ	PLUS	Tue, Apr 8, 2014	13.74	14.50	13.73	13.92
4157	NASDAQ	PLUS	Mon, Apr 7, 2014	13.81	13.94	13.70	13.78
4156	NASDAQ	PLUS	Fri, Apr 4, 2014	13.98	14.08	13.75	13.82
4155	NASDAQ	PLUS	Thu, Apr 3, 2014	14.18	14.18	13.83	13.88
4154	NASDAQ	PLUS	Wed, Apr 2, 2014	14.22	14.36	14.03	14.11
4153	NASDAQ	PLUS	Tue, Apr 1, 2014	14.01	14.36	14.01	14.15
4152	NASDAQ	PLUS	Mon, Mar 31, 2014	13.59	13.99	13.59	13.94
4151	NASDAQ	PLUS	Fri, Mar 28, 2014	13.67	13.88	13.50	13.55
4150	NASDAQ	PLUS	Thu, Mar 27, 2014	13.75	13.79	13.63	13.69
4149	NASDAQ	PLUS	Wed, Mar 26, 2014	14.07	14.26	13.78	13.79
4148	NASDAQ	PLUS	Tue, Mar 25, 2014	14.26	14.28	14.00	14.03
4147	NASDAQ	PLUS	Mon, Mar 24, 2014	14.50	14.50	14.09	14.11
4146	NASDAQ	PLUS	Fri, Mar 21, 2014	14.50	14.50	14.38	14.46
4145	NASDAQ	PLUS	Thu, Mar 20, 2014	14.25	14.59	14.15	14.50
4144	NASDAQ	PLUS	Wed, Mar 19, 2014	14.19	14.30	14.10	14.10
4143	NASDAQ	PLUS	Tue, Mar 18, 2014	14.04	14.22	14.01	14.16
4142	NASDAQ	PLUS	Mon, Mar 17, 2014	14.24	14.24	13.95	14.04
4141	NASDAQ	PLUS	Fri, Mar 14, 2014	13.94	14.29	13.94	14.16
4140	NASDAQ	PLUS	Thu, Mar 13, 2014	14.23	14.38	13.88	13.89
4139	NASDAQ	PLUS	Wed, Mar 12, 2014	14.09	14.20	14.02	14.18
4138	NASDAQ	PLUS	Tue, Mar 11, 2014	14.50	14.50	14.01	14.13
4137	NASDAQ	PLUS	Mon, Mar 10, 2014	14.47	14.50	14.38	14.47
4136	NASDAQ	PLUS	Fri, Mar 7, 2014	14.50	14.56	14.37	14.46
4135	NASDAQ	PLUS	Thu, Mar 6, 2014	14.42	14.50	14.19	14.48
4134	NASDAQ	PLUS	Wed, Mar 5, 2014	14.50	14.50	14.31	14.31
4133	NASDAQ	PLUS	Tue, Mar 4, 2014	14.42	14.80	14.29	14.52
4132	NASDAQ	PLUS	Mon, Mar 3, 2014	14.14	14.35	13.94	14.26
4131	NASDAQ	PLUS	Fri, Feb 28, 2014	14.09	14.39	14.04	14.22
4130	NASDAQ	PLUS	Thu, Feb 27, 2014	13.78	14.06	13.78	14.06
4129	NASDAQ	PLUS	Wed, Feb 26, 2014	13.92	13.84	13.70	13.78
4128	NASDAQ	PLUS	Tue, Feb 25, 2014	14.13	14.13	13.67	13.90
4127	NASDAQ	PLUS	Mon, Feb 24, 2014	14.35	14.35	13.98	14.11
4126	NASDAQ	PLUS	Fri, Feb 21, 2014	14.39	14.39	14.22	14.28
4125	NASDAQ	PLUS	Thu, Feb 20, 2014	14.41	14.41	14.15	14.30
4124	NASDAQ	PLUS	Wed, Feb 19, 2014	14.37	14.41	14.31	14.34
4123	NASDAQ	PLUS	Tue, Feb 18, 2014	14.47	14.47	14.31	14.46
4122	NASDAQ	PLUS	Fri, Feb 14, 2014	14.45	14.50	14.19	14.40
4121	NASDAQ	PLUS	Thu, Feb 13, 2014	14.28	14.50	14.17	14.42
4120	NASDAQ	PLUS	Wed, Feb 12, 2014	14.23	14.44	14.09	14.35
4119	NASDAQ	PLUS	Tue, Feb 11, 2014	14.34	14.40	14.05	14.24
4118	NASDAQ	PLUS	Mon, Feb 10, 2014	14.23	14.50	14.03	14.27
4117	NASDAQ	PLUS	Fri, Feb 7, 2014	14.52	14.92	13.88	14.26
4116	NASDAQ	PLUS	Thu, Feb 6, 2014	13.63	14.95	13.63	14.50
4115	NASDAQ	PLUS	Wed, Feb 5, 2014	13.32	13.39	12.94	13.24
4114	NASDAQ	PLUS	Tue, Feb 4, 2014	13.35	13.42	13.09	13.28
4113	NASDAQ	PLUS	Mon, Feb 3, 2014	13.51	13.51	12.79	13.25
4112	NASDAQ	PLUS	Fri, Jan 31, 2014	13.53	13.84	13.31	13.49
4111	NASDAQ	PLUS	Thu, Jan 30, 2014	13.17	13.93	12.50	13.69
4110	NASDAQ	PLUS	Wed, Jan 29, 2014	13.04	13.20	12.96	13.02
4109	NASDAQ	PLUS	Tue, Jan 28, 2014	13.83	13.91	12.98	13.09
4108	NASDAQ	PLUS	Mon, Jan 27, 2014	14.06	14.19	13.76	13.84
4107	NASDAQ	PLUS	Fri, Jan 24, 2014	14.18	14.32	13.92	14.03
4106	NASDAQ	PLUS	Thu, Jan 23, 2014	14.28	14.38	14.13	14.22
4105	NASDAQ	PLUS	Wed, Jan 22, 2014	14.40	14.48	14.08	14.32
4104	NASDAQ	PLUS	Tue, Jan 21, 2014	14.17	14.50	14.10	14.44
4103	NASDAQ	PLUS	Fri, Jan 17, 2014	14.15	14.35	14.09	14.13
4102	NASDAQ	PLUS	Thu, Jan 16, 2014	13.99	14.22	14.08	14.15
4101	NASDAQ	PLUS	Wed, Jan 15, 2014	14.03	14.23	13.83	14.06
4100	NASDAQ	PLUS	Tue, Jan 14, 2014	14.18	14.20	13.95	14.03
4099	NASDAQ	PLUS	Mon, Jan 13, 2014	14.08	14.25	14.02	14.10
4098	NASDAQ	PLUS	Fri, Jan 10, 2014	14.15	14.25	14.04	14.16
4097	NASDAQ	PLUS	Thu, Jan 9, 2014	14.12	14.28	14.00	14.12
4096	NASDAQ	PLUS	Wed, Jan 8, 2014	14.20	14.44	14.08	14.08
4095	NASDAQ	PLUS	Tue, Jan 7, 2014	14.22	14.30	14.12	14.23
4094	NASDAQ	PLUS	Mon, Jan 6, 2014	14.14	14.28	14.00	14.13
4093	NASDAQ	PLUS	Fri, Jan 3, 2014	14.16	14.20	13.93	14.13
4092	NASDAQ	PLUS	Thu, Jan 2, 2014	14.17	14.17	14.06	14.15
4091	NASDAQ	PLUS	Tue, Dec 31, 2013	14.50	14.51	14.17	14.21
4090	NASDAQ	PLUS	Mon, Dec 30, 2013	14.50	14.54	14.42	14.47
4089	NASDAQ	PLUS	Fri, Dec 27, 2013	14.37	14.51	14.34	14.50
4088	NASDAQ	PLUS	Thu, Dec 26, 2013	14.55	14.58	14.29	14.29
4087	NASDAQ	PLUS	Tue, Dec 24, 2013	14.53	14.66	14.48	14.56
4086	NASDAQ	PLUS	Mon, Dec 23, 2013	14.38	14.58	14.38	14.50
4085	NASDAQ	PLUS	Fri, Dec 20, 2013	14.25	14.50	14.20	14.36
4084	NASDAQ	PLUS	Thu, Dec 19, 2013	14.03	14.14	14.02	14.13
4083	NASDAQ	PLUS	Wed, Dec 18, 2013	13.96	14.12	13.86	14.06
4082	NASDAQ	PLUS	Tue, Dec 17, 2013	13.34	14.12	13.13	13.93
4081	NASDAQ	PLUS	Mon, Dec 16, 2013	13.35	13.49	13.15	13.31
4080	NASDAQ	PLUS	Fri, Dec 13, 2013	13.83	13.85	13.30	13.34
4079	NASDAQ	PLUS	Thu, Dec 12, 2013	13.16	14.11	13.08	13.75
4078	NASDAQ	PLUS	Wed, Dec 11, 2013	13.10	13.11	12.92	13.03
4077	NASDAQ	PLUS	Tue, Dec 10, 2013	13.15	13.15	12.95	13.09
4076	NASDAQ	PLUS	Mon, Dec 9, 2013	13.00	13.29	12.85	13.17
4075	NASDAQ	PLUS	Fri, Dec 6, 2013	13.21	13.26	12.91	13.00
4074	NASDAQ	PLUS	Thu, Dec 5, 2013	13.29	13.37	13.06	13.13
4073	NASDAQ	PLUS	Wed, Dec 4, 2013	13.48	13.51	13.19	13.28
4072	NASDAQ	PLUS	Tue, Dec 3, 2013	13.44	13.68	13.40	13.53
4071	NASDAQ	PLUS	Mon, Dec 2, 2013	13.50	13.64	13.39	13.42
4070	NASDAQ	PLUS	Fri, Nov 29, 2013	13.91	13.93	13.51	13.51
4069	NASDAQ	PLUS	Wed, Nov 27, 2013	13.63	13.96	13.28	13.87
4068	NASDAQ	PLUS	Tue, Nov 26, 2013	13.67	13.91	13.63	13.66
4067	NASDAQ	PLUS	Mon, Nov 25, 2013	13.46	13.77	13.29	13.69
4066	NASDAQ	PLUS	Fri, Nov 22, 2013	13.61	13.77	13.54	13.58
4065	NASDAQ	PLUS	Thu, Nov 21, 2013	13.63	13.63	13.49	13.56
4064	NASDAQ	PLUS	Wed, Nov 20, 2013	13.18	13.63	13.11	13.61
4063	NASDAQ	PLUS	Tue, Nov 19, 2013	12.96	13.40	12.85	13.17
4062	NASDAQ	PLUS	Mon, Nov 18, 2013	12.25	13.09	11.87	12.97
4061	NASDAQ	PLUS	Fri, Nov 15, 2013	12.46	12.50	11.88	12.27
4060	NASDAQ	PLUS	Thu, Nov 14, 2013	12.46	12.56	12.38	12.48
4059	NASDAQ	PLUS	Wed, Nov 13, 2013	12.38	12.50	12.33	12.50
4058	NASDAQ	PLUS	Tue, Nov 12, 2013	12.67	12.67	12.44	12.53
4057	NASDAQ	PLUS	Mon, Nov 11, 2013	13.10	13.10	12.64	12.72
4056	NASDAQ	PLUS	Fri, Nov 8, 2013	12.51	13.22	12.31	13.12
4055	NASDAQ	PLUS	Thu, Nov 7, 2013	13.24	13.30	12.75	12.75
4054	NASDAQ	PLUS	Wed, Nov 6, 2013	13.47	13.47	13.19	13.22
4053	NASDAQ	PLUS	Tue, Nov 5, 2013	13.34	13.52	13.19	13.29
4052	NASDAQ	PLUS	Mon, Nov 4, 2013	13.53	13.61	13.18	13.37
4051	NASDAQ	PLUS	Fri, Nov 1, 2013	13.58	13.67	12.78	13.45
4050	NASDAQ	PLUS	Thu, Oct 31, 2013	13.65	13.72	13.45	13.59
4049	NASDAQ	PLUS	Wed, Oct 30, 2013	13.72	13.75	13.63	13.63
4048	NASDAQ	PLUS	Tue, Oct 29, 2013	13.68	13.76	13.66	13.75
4047	NASDAQ	PLUS	Mon, Oct 28, 2013	13.63	13.71	13.53	13.71
4046	NASDAQ	PLUS	Fri, Oct 25, 2013	13.68	13.68	13.53	13.58
4045	NASDAQ	PLUS	Thu, Oct 24, 2013	13.62	13.66	13.55	13.65
4044	NASDAQ	PLUS	Wed, Oct 23, 2013	13.56	13.65	13.53	13.58
4043	NASDAQ	PLUS	Tue, Oct 22, 2013	13.55	13.94	13.53	13.62
4042	NASDAQ	PLUS	Mon, Oct 21, 2013	13.66	13.74	13.45	13.50
4041	NASDAQ	PLUS	Fri, Oct 18, 2013	13.46	13.75	13.28	13.63
4040	NASDAQ	PLUS	Thu, Oct 17, 2013	13.22	13.45	13.15	13.33
4039	NASDAQ	PLUS	Wed, Oct 16, 2013	13.48	13.50	13.17	13.33
4038	NASDAQ	PLUS	Tue, Oct 15, 2013	13.40	13.50	13.38	13.39
4037	NASDAQ	PLUS	Mon, Oct 14, 2013	13.06	13.50	12.97	13.36
4036	NASDAQ	PLUS	Fri, Oct 11, 2013	12.87	13.15	12.86	13.13
4035	NASDAQ	PLUS	Thu, Oct 10, 2013	12.33	12.96	12.35	12.94
4034	NASDAQ	PLUS	Wed, Oct 9, 2013	12.88	12.83	12.08	12.14
4033	NASDAQ	PLUS	Tue, Oct 8, 2013	13.08	12.91	12.81	12.82
4032	NASDAQ	PLUS	Mon, Oct 7, 2013	12.79	13.16	12.88	13.08
4031	NASDAQ	PLUS	Fri, Oct 4, 2013	12.75	13.05	12.75	12.88
4030	NASDAQ	PLUS	Thu, Oct 3, 2013	12.83	12.94	12.72	12.76
4029	NASDAQ	PLUS	Wed, Oct 2, 2013	12.78	12.96	12.70	12.85
4028	NASDAQ	PLUS	Tue, Oct 1, 2013	12.97	13.23	12.83	12.93
4027	NASDAQ	PLUS	Mon, Sep 30, 2013	13.28	13.31	12.75	12.92
4026	NASDAQ	PLUS	Fri, Sep 27, 2013	13.48	13.61	13.32	13.53
4025	NASDAQ	PLUS	Thu, Sep 26, 2013	13.60	13.61	13.41	13.55
4024	NASDAQ	PLUS	Wed, Sep 25, 2013	13.50	13.63	13.28	13.55
4023	NASDAQ	PLUS	Tue, Sep 24, 2013	13.59	13.58	13.40	13.52
4022	NASDAQ	PLUS	Mon, Sep 23, 2013	13.72	13.68	13.49	13.54
4021	NASDAQ	PLUS	Fri, Sep 20, 2013	13.51	13.77	13.47	13.66
4020	NASDAQ	PLUS	Thu, Sep 19, 2013	13.52	13.52	13.39	13.52
4019	NASDAQ	PLUS	Wed, Sep 18, 2013	13.78	13.78	13.25	13.52
4018	NASDAQ	PLUS	Tue, Sep 17, 2013	13.77	13.75	13.43	13.75
4017	NASDAQ	PLUS	Mon, Sep 16, 2013	13.95	14.15	13.54	13.77
4016	NASDAQ	PLUS	Fri, Sep 13, 2013	13.63	13.77	13.58	13.74
4015	NASDAQ	PLUS	Thu, Sep 12, 2013	13.57	13.78	13.58	13.63
4014	NASDAQ	PLUS	Wed, Sep 11, 2013	13.74	13.74	13.56	13.57
4013	NASDAQ	PLUS	Tue, Sep 10, 2013	13.72	13.92	13.73	13.81
4012	NASDAQ	PLUS	Mon, Sep 9, 2013	13.89	14.03	13.58	13.69
4011	NASDAQ	PLUS	Fri, Sep 6, 2013	13.33	14.06	13.33	13.86
4010	NASDAQ	PLUS	Thu, Sep 5, 2013	13.49	13.49	13.06	13.37
4009	NASDAQ	PLUS	Wed, Sep 4, 2013	13.65	13.72	13.35	13.47
4008	NASDAQ	PLUS	Tue, Sep 3, 2013	13.25	13.71	12.50	13.59
4007	NASDAQ	PLUS	Fri, Aug 30, 2013	13.24	13.24	12.86	12.99
4006	NASDAQ	PLUS	Thu, Aug 29, 2013	13.08	13.33	13.12	13.28
4005	NASDAQ	PLUS	Wed, Aug 28, 2013	13.13	13.25	13.00	13.15
4004	NASDAQ	PLUS	Tue, Aug 27, 2013	13.77	13.93	13.07	13.13
4003	NASDAQ	PLUS	Mon, Aug 26, 2013	13.96	14.02	13.70	13.91
4002	NASDAQ	PLUS	Fri, Aug 23, 2013	13.97	14.27	13.78	14.10
4001	NASDAQ	PLUS	Thu, Aug 22, 2013	13.88	14.18	13.55	13.88
4000	NASDAQ	PLUS	Wed, Aug 21, 2013	13.52	14.02	13.50	13.82
3999	NASDAQ	PLUS	Tue, Aug 20, 2013	13.28	13.79	13.01	13.52
3998	NASDAQ	PLUS	Mon, Aug 19, 2013	13.63	13.63	13.13	13.25
3997	NASDAQ	PLUS	Fri, Aug 16, 2013	13.80	13.88	13.35	13.54
3996	NASDAQ	PLUS	Thu, Aug 15, 2013	14.20	14.24	13.82	13.88
3995	NASDAQ	PLUS	Wed, Aug 14, 2013	14.54	14.56	14.25	14.25
3994	NASDAQ	PLUS	Tue, Aug 13, 2013	14.53	14.62	14.50	14.52
3993	NASDAQ	PLUS	Mon, Aug 12, 2013	14.51	14.74	14.51	14.63
3992	NASDAQ	PLUS	Fri, Aug 9, 2013	14.83	15.12	14.59	14.72
3991	NASDAQ	PLUS	Thu, Aug 8, 2013	15.00	15.00	14.61	14.85
3990	NASDAQ	PLUS	Wed, Aug 7, 2013	15.74	15.74	14.36	14.51
3989	NASDAQ	PLUS	Tue, Aug 6, 2013	15.64	15.85	15.65	15.78
3988	NASDAQ	PLUS	Mon, Aug 5, 2013	15.83	15.85	15.48	15.73
3987	NASDAQ	PLUS	Fri, Aug 2, 2013	15.76	15.90	15.67	15.90
3986	NASDAQ	PLUS	Thu, Aug 1, 2013	15.92	16.10	15.67	15.77
3985	NASDAQ	PLUS	Wed, Jul 31, 2013	15.72	15.91	15.68	15.87
3984	NASDAQ	PLUS	Tue, Jul 30, 2013	15.88	15.92	15.60	15.62
3983	NASDAQ	PLUS	Mon, Jul 29, 2013	15.80	15.95	15.69	15.77
3982	NASDAQ	PLUS	Fri, Jul 26, 2013	15.65	15.85	15.63	15.76
3981	NASDAQ	PLUS	Thu, Jul 25, 2013	15.51	15.81	15.51	15.71
3980	NASDAQ	PLUS	Wed, Jul 24, 2013	15.48	15.50	15.13	15.49
3979	NASDAQ	PLUS	Tue, Jul 23, 2013	15.42	15.49	15.33	15.40
3978	NASDAQ	PLUS	Mon, Jul 22, 2013	15.50	15.51	15.11	15.40
3977	NASDAQ	PLUS	Fri, Jul 19, 2013	15.70	15.88	15.35	15.51
3976	NASDAQ	PLUS	Thu, Jul 18, 2013	15.92	15.96	15.50	15.88
3975	NASDAQ	PLUS	Wed, Jul 17, 2013	15.94	16.00	15.71	15.93
3974	NASDAQ	PLUS	Tue, Jul 16, 2013	15.91	16.14	15.87	15.93
3973	NASDAQ	PLUS	Mon, Jul 15, 2013	16.18	16.37	15.76	15.98
3972	NASDAQ	PLUS	Fri, Jul 12, 2013	15.77	16.13	15.64	16.11
3971	NASDAQ	PLUS	Thu, Jul 11, 2013	16.33	16.34	15.59	15.87
3970	NASDAQ	PLUS	Wed, Jul 10, 2013	16.36	16.15	15.78	15.89
3969	NASDAQ	PLUS	Tue, Jul 9, 2013	16.56	16.53	15.77	16.01
3968	NASDAQ	PLUS	Mon, Jul 8, 2013	16.31	16.75	16.21	16.48
3967	NASDAQ	PLUS	Fri, Jul 5, 2013	16.12	16.37	15.93	16.30
3966	NASDAQ	PLUS	Wed, Jul 3, 2013	15.34	15.94	15.28	15.88
3965	NASDAQ	PLUS	Tue, Jul 2, 2013	15.30	15.46	15.19	15.40
3964	NASDAQ	PLUS	Mon, Jul 1, 2013	14.96	15.30	14.89	15.26
3963	NASDAQ	PLUS	Fri, Jun 28, 2013	14.71	15.25	14.71	14.97
3962	NASDAQ	PLUS	Thu, Jun 27, 2013	14.86	15.00	14.76	14.88
3961	NASDAQ	PLUS	Wed, Jun 26, 2013	14.92	15.18	14.75	14.81
3960	NASDAQ	PLUS	Tue, Jun 25, 2013	14.99	14.89	14.54	14.79
3959	NASDAQ	PLUS	Mon, Jun 24, 2013	15.29	15.41	14.68	14.80
3958	NASDAQ	PLUS	Fri, Jun 21, 2013	15.60	15.66	15.47	15.53
3957	NASDAQ	PLUS	Thu, Jun 20, 2013	15.37	15.59	15.30	15.51
3956	NASDAQ	PLUS	Wed, Jun 19, 2013	15.56	15.78	15.47	15.60
3955	NASDAQ	PLUS	Tue, Jun 18, 2013	15.09	15.57	14.74	15.56
3954	NASDAQ	PLUS	Mon, Jun 17, 2013	14.74	15.17	14.51	15.10
3953	NASDAQ	PLUS	Fri, Jun 14, 2013	14.42	14.86	14.26	14.44
3952	NASDAQ	PLUS	Thu, Jun 13, 2013	13.86	14.47	13.81	14.45
3951	NASDAQ	PLUS	Wed, Jun 12, 2013	14.04	14.06	13.72	13.92
3950	NASDAQ	PLUS	Tue, Jun 11, 2013	12.68	14.58	12.68	13.86
3949	NASDAQ	PLUS	Mon, Jun 10, 2013	12.59	12.89	12.50	12.86
3948	NASDAQ	PLUS	Fri, Jun 7, 2013	12.67	12.67	12.44	12.58
3947	NASDAQ	PLUS	Thu, Jun 6, 2013	12.35	12.66	12.11	12.57
3946	NASDAQ	PLUS	Wed, Jun 5, 2013	12.81	12.81	12.21	12.35
3945	NASDAQ	PLUS	Tue, Jun 4, 2013	12.72	12.83	12.50	12.76
3944	NASDAQ	PLUS	Mon, Jun 3, 2013	12.43	12.79	12.15	12.74
3943	NASDAQ	PLUS	Fri, May 31, 2013	12.51	12.55	12.30	12.43
3942	NASDAQ	PLUS	Thu, May 30, 2013	12.34	12.62	12.30	12.55
3941	NASDAQ	PLUS	Wed, May 29, 2013	12.22	12.42	12.22	12.31
3940	NASDAQ	PLUS	Tue, May 28, 2013	12.39	12.49	12.23	12.28
3939	NASDAQ	PLUS	Fri, May 24, 2013	12.15	12.34	12.08	12.30
3938	NASDAQ	PLUS	Thu, May 23, 2013	12.11	12.31	12.11	12.26
3937	NASDAQ	PLUS	Wed, May 22, 2013	12.30	12.35	12.05	12.16
3936	NASDAQ	PLUS	Tue, May 21, 2013	12.25	12.39	12.07	12.25
3935	NASDAQ	PLUS	Mon, May 20, 2013	12.32	12.44	12.15	12.27
3934	NASDAQ	PLUS	Fri, May 17, 2013	12.11	12.48	12.08	12.31
3933	NASDAQ	PLUS	Thu, May 16, 2013	11.98	12.08	11.88	12.07
3932	NASDAQ	PLUS	Wed, May 15, 2013	11.82	12.18	11.80	12.04
3931	NASDAQ	PLUS	Tue, May 14, 2013	11.92	11.98	11.80	11.90
3930	NASDAQ	PLUS	Mon, May 13, 2013	11.77	11.86	11.68	11.86
3929	NASDAQ	PLUS	Fri, May 10, 2013	11.56	11.88	11.46	11.81
3928	NASDAQ	PLUS	Thu, May 9, 2013	11.80	11.68	11.21	11.52
3927	NASDAQ	PLUS	Wed, May 8, 2013	11.70	12.09	11.61	11.82
3926	NASDAQ	PLUS	Tue, May 7, 2013	11.49	11.70	11.14	11.70
3925	NASDAQ	PLUS	Mon, May 6, 2013	11.24	11.58	11.21	11.44
3924	NASDAQ	PLUS	Fri, May 3, 2013	11.20	11.28	11.00	11.24
3923	NASDAQ	PLUS	Thu, May 2, 2013	11.26	11.26	11.04	11.06
3922	NASDAQ	PLUS	Wed, May 1, 2013	11.14	11.39	11.13	11.23
3921	NASDAQ	PLUS	Tue, Apr 30, 2013	11.30	11.40	11.27	11.37
3920	NASDAQ	PLUS	Mon, Apr 29, 2013	11.26	11.30	11.16	11.28
3919	NASDAQ	PLUS	Fri, Apr 26, 2013	11.28	11.28	11.12	11.19
3918	NASDAQ	PLUS	Thu, Apr 25, 2013	10.98	11.39	10.87	11.29
3917	NASDAQ	PLUS	Wed, Apr 24, 2013	10.73	10.93	10.73	10.90
3916	NASDAQ	PLUS	Tue, Apr 23, 2013	10.49	10.75	10.48	10.75
3915	NASDAQ	PLUS	Mon, Apr 22, 2013	10.55	10.63	10.20	10.44
3914	NASDAQ	PLUS	Fri, Apr 19, 2013	10.25	10.51	10.25	10.51
3913	NASDAQ	PLUS	Thu, Apr 18, 2013	10.16	10.28	10.00	10.25
3912	NASDAQ	PLUS	Wed, Apr 17, 2013	10.81	10.91	10.05	10.12
3911	NASDAQ	PLUS	Tue, Apr 16, 2013	10.90	11.06	10.76	10.91
3910	NASDAQ	PLUS	Mon, Apr 15, 2013	11.42	11.42	10.75	10.76
3909	NASDAQ	PLUS	Fri, Apr 12, 2013	11.53	11.54	11.32	11.45
3908	NASDAQ	PLUS	Thu, Apr 11, 2013	11.57	11.70	11.46	11.56
3907	NASDAQ	PLUS	Wed, Apr 10, 2013	11.15	11.64	11.13	11.60
3906	NASDAQ	PLUS	Tue, Apr 9, 2013	11.32	11.40	11.06	11.14
3905	NASDAQ	PLUS	Mon, Apr 8, 2013	11.24	11.36	11.19	11.30
3904	NASDAQ	PLUS	Fri, Apr 5, 2013	11.08	11.33	11.06	11.23
3903	NASDAQ	PLUS	Thu, Apr 4, 2013	11.13	11.30	11.13	11.27
3902	NASDAQ	PLUS	Wed, Apr 3, 2013	11.22	11.37	11.13	11.18
3901	NASDAQ	PLUS	Tue, Apr 2, 2013	11.48	11.50	11.21	11.22
3900	NASDAQ	PLUS	Mon, Apr 1, 2013	11.57	11.59	11.33	11.39
3899	NASDAQ	PLUS	Thu, Mar 28, 2013	11.64	11.64	11.51	11.55
3898	NASDAQ	PLUS	Wed, Mar 27, 2013	11.64	11.75	11.43	11.60
3897	NASDAQ	PLUS	Tue, Mar 26, 2013	11.55	11.76	11.44	11.71
3896	NASDAQ	PLUS	Mon, Mar 25, 2013	11.54	11.63	11.43	11.48
3895	NASDAQ	PLUS	Fri, Mar 22, 2013	11.56	11.68	11.41	11.50
3894	NASDAQ	PLUS	Thu, Mar 21, 2013	11.88	11.88	11.78	11.82
3893	NASDAQ	PLUS	Wed, Mar 20, 2013	11.81	11.93	11.78	11.93
3892	NASDAQ	PLUS	Tue, Mar 19, 2013	11.95	12.01	11.73	11.80
3891	NASDAQ	PLUS	Mon, Mar 18, 2013	11.83	12.04	11.65	11.88
3890	NASDAQ	PLUS	Fri, Mar 15, 2013	12.00	12.06	11.83	12.00
3889	NASDAQ	PLUS	Thu, Mar 14, 2013	11.70	12.12	11.70	11.98
3888	NASDAQ	PLUS	Wed, Mar 13, 2013	11.72	11.85	11.61	11.69
3887	NASDAQ	PLUS	Tue, Mar 12, 2013	11.81	11.87	11.65	11.74
3886	NASDAQ	PLUS	Mon, Mar 11, 2013	11.98	11.98	11.69	11.80
3885	NASDAQ	PLUS	Fri, Mar 8, 2013	12.08	12.08	11.91	11.91
3884	NASDAQ	PLUS	Thu, Mar 7, 2013	12.13	12.13	11.60	11.93
3883	NASDAQ	PLUS	Wed, Mar 6, 2013	11.94	12.22	11.81	12.13
3882	NASDAQ	PLUS	Tue, Mar 5, 2013	11.81	12.00	11.78	11.90
3881	NASDAQ	PLUS	Mon, Mar 4, 2013	11.50	11.75	11.46	11.75
3880	NASDAQ	PLUS	Fri, Mar 1, 2013	11.34	11.65	11.34	11.55
3879	NASDAQ	PLUS	Thu, Feb 28, 2013	11.49	11.54	11.38	11.49
3878	NASDAQ	PLUS	Wed, Feb 27, 2013	11.53	11.56	11.33	11.49
3877	NASDAQ	PLUS	Tue, Feb 26, 2013	11.40	11.74	11.40	11.62
3876	NASDAQ	PLUS	Mon, Feb 25, 2013	11.36	11.59	11.35	11.35
3875	NASDAQ	PLUS	Fri, Feb 22, 2013	11.49	11.63	11.27	11.50
3874	NASDAQ	PLUS	Thu, Feb 21, 2013	11.88	11.88	11.31	11.45
3873	NASDAQ	PLUS	Wed, Feb 20, 2013	12.03	12.12	11.91	11.91
3872	NASDAQ	PLUS	Tue, Feb 19, 2013	11.85	12.10	11.67	12.01
3871	NASDAQ	PLUS	Fri, Feb 15, 2013	11.64	11.90	11.62	11.86
3870	NASDAQ	PLUS	Thu, Feb 14, 2013	11.50	11.77	11.50	11.60
3869	NASDAQ	PLUS	Wed, Feb 13, 2013	11.68	11.78	11.50	11.56
3868	NASDAQ	PLUS	Tue, Feb 12, 2013	11.48	11.85	11.48	11.70
3867	NASDAQ	PLUS	Mon, Feb 11, 2013	11.48	11.57	11.28	11.43
3866	NASDAQ	PLUS	Fri, Feb 8, 2013	11.26	11.68	11.18	11.50
3865	NASDAQ	PLUS	Thu, Feb 7, 2013	11.94	11.94	10.89	11.29
3864	NASDAQ	PLUS	Wed, Feb 6, 2013	12.18	12.19	12.05	12.13
3863	NASDAQ	PLUS	Tue, Feb 5, 2013	12.00	12.37	11.78	12.21
3862	NASDAQ	PLUS	Mon, Feb 4, 2013	12.04	12.22	11.88	11.90
3861	NASDAQ	PLUS	Fri, Feb 1, 2013	11.67	12.15	11.67	12.13
3860	NASDAQ	PLUS	Thu, Jan 31, 2013	11.61	11.73	11.19	11.65
3859	NASDAQ	PLUS	Wed, Jan 30, 2013	11.10	11.68	11.10	11.60
3858	NASDAQ	PLUS	Tue, Jan 29, 2013	11.42	11.50	11.04	11.46
3857	NASDAQ	PLUS	Mon, Jan 28, 2013	11.28	11.41	11.08	11.41
3856	NASDAQ	PLUS	Fri, Jan 25, 2013	11.80	11.80	11.12	11.33
3855	NASDAQ	PLUS	Thu, Jan 24, 2013	11.79	11.85	11.68	11.75
3854	NASDAQ	PLUS	Wed, Jan 23, 2013	11.82	11.91	11.67	11.76
3853	NASDAQ	PLUS	Tue, Jan 22, 2013	11.43	11.87	11.43	11.85
3852	NASDAQ	PLUS	Fri, Jan 18, 2013	11.35	11.48	11.31	11.43
3851	NASDAQ	PLUS	Thu, Jan 17, 2013	11.44	11.48	11.28	11.34
3850	NASDAQ	PLUS	Wed, Jan 16, 2013	11.41	11.50	11.38	11.41
3849	NASDAQ	PLUS	Tue, Jan 15, 2013	11.29	11.46	11.10	11.46
3848	NASDAQ	PLUS	Mon, Jan 14, 2013	10.98	11.47	10.98	11.33
3847	NASDAQ	PLUS	Fri, Jan 11, 2013	11.06	11.23	10.96	11.04
3846	NASDAQ	PLUS	Thu, Jan 10, 2013	11.10	11.10	10.77	11.07
3845	NASDAQ	PLUS	Wed, Jan 9, 2013	10.87	11.00	10.87	11.00
3844	NASDAQ	PLUS	Tue, Jan 8, 2013	10.73	10.97	10.50	10.86
3843	NASDAQ	PLUS	Mon, Jan 7, 2013	10.61	10.84	10.61	10.76
3842	NASDAQ	PLUS	Fri, Jan 4, 2013	10.87	10.87	9.89	10.71
3841	NASDAQ	PLUS	Thu, Jan 3, 2013	10.83	10.96	10.76	10.79
3840	NASDAQ	PLUS	Wed, Jan 2, 2013	10.63	10.91	10.46	10.85
3839	NASDAQ	PLUS	Mon, Dec 31, 2012	9.89	10.36	9.80	10.34
3838	NASDAQ	PLUS	Fri, Dec 28, 2012	9.91	10.00	9.88	9.92
3837	NASDAQ	PLUS	Thu, Dec 27, 2012	9.91	10.19	9.76	9.99
3836	NASDAQ	PLUS	Wed, Dec 26, 2012	10.08	10.16	10.03	10.10
3835	NASDAQ	PLUS	Mon, Dec 24, 2012	9.96	10.18	9.75	10.08
3834	NASDAQ	PLUS	Fri, Dec 21, 2012	10.03	10.07	9.63	10.05
3833	NASDAQ	PLUS	Thu, Dec 20, 2012	10.29	10.30	9.92	10.01
3832	NASDAQ	PLUS	Wed, Dec 19, 2012	10.18	10.33	10.13	10.30
3831	NASDAQ	PLUS	Tue, Dec 18, 2012	10.49	10.49	10.08	10.15
3830	NASDAQ	PLUS	Mon, Dec 17, 2012	10.14	10.48	10.14	10.44
3829	NASDAQ	PLUS	Fri, Dec 14, 2012	10.00	10.18	10.00	10.09
3828	NASDAQ	PLUS	Thu, Dec 13, 2012	10.07	10.08	9.79	10.00
3827	NASDAQ	PLUS	Wed, Dec 12, 2012	10.74	10.74	10.53	10.64
3826	NASDAQ	PLUS	Tue, Dec 11, 2012	10.47	10.75	10.35	10.55
3825	NASDAQ	PLUS	Mon, Dec 10, 2012	10.28	10.38	10.22	10.37
3824	NASDAQ	PLUS	Fri, Dec 7, 2012	10.24	10.38	9.96	10.19
3823	NASDAQ	PLUS	Thu, Dec 6, 2012	10.11	10.18	10.04	10.18
3822	NASDAQ	PLUS	Wed, Dec 5, 2012	10.00	10.12	10.00	10.10
3821	NASDAQ	PLUS	Tue, Dec 4, 2012	9.85	10.00	9.70	9.88
3820	NASDAQ	PLUS	Mon, Dec 3, 2012	10.12	10.13	9.77	9.84
3819	NASDAQ	PLUS	Fri, Nov 30, 2012	10.14	10.14	10.03	10.11
3818	NASDAQ	PLUS	Thu, Nov 29, 2012	10.05	10.19	10.01	10.11
3817	NASDAQ	PLUS	Wed, Nov 28, 2012	9.88	10.05	9.85	10.00
3816	NASDAQ	PLUS	Tue, Nov 27, 2012	9.92	10.03	9.88	9.97
3815	NASDAQ	PLUS	Mon, Nov 26, 2012	9.62	9.94	9.61	9.88
3814	NASDAQ	PLUS	Fri, Nov 23, 2012	9.43	9.63	9.41	9.61
3813	NASDAQ	PLUS	Wed, Nov 21, 2012	9.22	9.44	9.22	9.44
3812	NASDAQ	PLUS	Tue, Nov 20, 2012	9.44	9.46	9.14	9.32
3811	NASDAQ	PLUS	Mon, Nov 19, 2012	9.20	9.43	9.20	9.43
3810	NASDAQ	PLUS	Fri, Nov 16, 2012	9.08	9.20	8.94	9.07
3809	NASDAQ	PLUS	Thu, Nov 15, 2012	9.11	9.19	9.09	9.09
3808	NASDAQ	PLUS	Wed, Nov 14, 2012	9.14	9.21	9.09	9.15
3807	NASDAQ	PLUS	Tue, Nov 13, 2012	9.05	9.29	8.91	9.18
3806	NASDAQ	PLUS	Mon, Nov 12, 2012	9.13	9.13	9.06	9.09
3805	NASDAQ	PLUS	Fri, Nov 9, 2012	9.14	9.21	8.89	9.12
3804	NASDAQ	PLUS	Thu, Nov 8, 2012	9.33	9.38	9.15	9.15
3803	NASDAQ	PLUS	Wed, Nov 7, 2012	9.59	9.59	9.21	9.27
3802	NASDAQ	PLUS	Tue, Nov 6, 2012	9.27	9.84	9.27	9.63
3801	NASDAQ	PLUS	Mon, Nov 5, 2012	8.87	9.12	8.87	9.08
3800	NASDAQ	PLUS	Fri, Nov 2, 2012	9.03	9.11	8.78	8.87
3799	NASDAQ	PLUS	Thu, Nov 1, 2012	8.98	9.27	8.92	9.21
3798	NASDAQ	PLUS	Wed, Oct 31, 2012	9.00	9.00	8.81	8.94
3797	NASDAQ	PLUS	Fri, Oct 26, 2012	9.07	9.34	9.00	9.06
3796	NASDAQ	PLUS	Thu, Oct 25, 2012	9.17	9.28	9.02	9.10
3795	NASDAQ	PLUS	Wed, Oct 24, 2012	9.14	9.20	9.09	9.09
3794	NASDAQ	PLUS	Tue, Oct 23, 2012	9.08	9.39	9.08	9.16
3793	NASDAQ	PLUS	Mon, Oct 22, 2012	9.06	9.18	9.06	9.14
3792	NASDAQ	PLUS	Fri, Oct 19, 2012	9.15	9.24	8.89	9.01
3791	NASDAQ	PLUS	Thu, Oct 18, 2012	9.48	9.59	9.18	9.26
3790	NASDAQ	PLUS	Wed, Oct 17, 2012	9.68	9.80	9.46	9.51
3789	NASDAQ	PLUS	Tue, Oct 16, 2012	9.92	9.92	9.61	9.69
3788	NASDAQ	PLUS	Mon, Oct 15, 2012	9.94	10.08	9.80	9.81
3787	NASDAQ	PLUS	Fri, Oct 12, 2012	9.62	9.94	9.62	9.88
3786	NASDAQ	PLUS	Thu, Oct 11, 2012	9.89	10.07	9.47	9.62
3785	NASDAQ	PLUS	Wed, Oct 10, 2012	9.70	9.87	9.66	9.73
3784	NASDAQ	PLUS	Tue, Oct 9, 2012	10.09	10.17	9.68	9.68
3783	NASDAQ	PLUS	Mon, Oct 8, 2012	9.96	10.12	9.94	10.00
3782	NASDAQ	PLUS	Fri, Oct 5, 2012	10.07	10.09	9.93	10.03
3781	NASDAQ	PLUS	Thu, Oct 4, 2012	9.95	10.06	9.91	10.03
3780	NASDAQ	PLUS	Wed, Oct 3, 2012	10.01	10.22	9.91	9.92
3779	NASDAQ	PLUS	Tue, Oct 2, 2012	10.14	10.17	9.91	9.98
3778	NASDAQ	PLUS	Mon, Oct 1, 2012	9.93	10.22	9.89	10.07
3777	NASDAQ	PLUS	Fri, Sep 28, 2012	9.87	9.93	9.65	9.81
3776	NASDAQ	PLUS	Thu, Sep 27, 2012	9.77	9.87	9.62	9.82
3775	NASDAQ	PLUS	Wed, Sep 26, 2012	9.74	9.83	9.58	9.71
3774	NASDAQ	PLUS	Tue, Sep 25, 2012	9.56	9.99	9.54	9.66
3773	NASDAQ	PLUS	Mon, Sep 24, 2012	9.10	9.56	9.06	9.52
3772	NASDAQ	PLUS	Fri, Sep 21, 2012	8.94	9.12	8.85	9.12
3771	NASDAQ	PLUS	Thu, Sep 20, 2012	8.90	8.96	8.72	8.83
3770	NASDAQ	PLUS	Wed, Sep 19, 2012	9.00	9.04	8.89	8.92
3769	NASDAQ	PLUS	Tue, Sep 18, 2012	8.83	9.05	8.65	8.93
3768	NASDAQ	PLUS	Mon, Sep 17, 2012	8.74	8.99	8.74	8.92
3767	NASDAQ	PLUS	Fri, Sep 14, 2012	8.80	8.88	8.63	8.71
3766	NASDAQ	PLUS	Thu, Sep 13, 2012	8.68	8.85	8.63	8.82
3765	NASDAQ	PLUS	Wed, Sep 12, 2012	8.73	8.73	8.63	8.71
3764	NASDAQ	PLUS	Tue, Sep 11, 2012	8.50	8.75	8.50	8.73
3763	NASDAQ	PLUS	Mon, Sep 10, 2012	8.86	8.86	8.44	8.52
3762	NASDAQ	PLUS	Fri, Sep 7, 2012	8.84	8.90	8.69	8.83
3761	NASDAQ	PLUS	Thu, Sep 6, 2012	8.65	8.90	8.60	8.80
3760	NASDAQ	PLUS	Wed, Sep 5, 2012	8.62	8.62	8.38	8.53
3759	NASDAQ	PLUS	Tue, Sep 4, 2012	8.58	8.75	8.30	8.57
3758	NASDAQ	PLUS	Fri, Aug 31, 2012	8.78	9.00	8.39	8.51
3757	NASDAQ	PLUS	Thu, Aug 30, 2012	8.63	8.81	8.63	8.67
3756	NASDAQ	PLUS	Wed, Aug 29, 2012	8.46	8.75	8.43	8.65
3755	NASDAQ	PLUS	Tue, Aug 28, 2012	8.48	8.50	8.00	8.48
3754	NASDAQ	PLUS	Mon, Aug 27, 2012	7.97	8.73	7.97	8.49
3753	NASDAQ	PLUS	Fri, Aug 24, 2012	8.55	8.70	8.50	8.59
3752	NASDAQ	PLUS	Thu, Aug 23, 2012	8.62	8.64	8.48	8.53
3751	NASDAQ	PLUS	Wed, Aug 22, 2012	8.63	8.74	8.60	8.60
3750	NASDAQ	PLUS	Tue, Aug 21, 2012	8.64	8.65	8.62	8.64
3749	NASDAQ	PLUS	Mon, Aug 20, 2012	8.72	8.75	8.52	8.61
3748	NASDAQ	PLUS	Fri, Aug 17, 2012	8.45	8.75	8.42	8.69
3747	NASDAQ	PLUS	Thu, Aug 16, 2012	8.51	8.74	8.47	8.50
3746	NASDAQ	PLUS	Wed, Aug 15, 2012	8.71	8.71	8.38	8.44
3745	NASDAQ	PLUS	Tue, Aug 14, 2012	8.78	8.92	8.66	8.73
3744	NASDAQ	PLUS	Mon, Aug 13, 2012	8.84	9.19	8.58	8.67
3743	NASDAQ	PLUS	Fri, Aug 10, 2012	8.86	8.90	8.77	8.79
3742	NASDAQ	PLUS	Thu, Aug 9, 2012	9.08	9.19	8.87	8.96
3741	NASDAQ	PLUS	Wed, Aug 8, 2012	8.77	9.12	8.74	9.05
3740	NASDAQ	PLUS	Tue, Aug 7, 2012	8.33	8.79	8.33	8.74
3739	NASDAQ	PLUS	Mon, Aug 6, 2012	8.38	8.38	7.93	7.94
3738	NASDAQ	PLUS	Fri, Aug 3, 2012	7.93	8.21	7.93	8.21
3737	NASDAQ	PLUS	Thu, Aug 2, 2012	8.08	8.41	7.60	7.75
3736	NASDAQ	PLUS	Wed, Aug 1, 2012	8.42	8.42	8.11	8.11
3735	NASDAQ	PLUS	Tue, Jul 31, 2012	8.52	8.60	8.38	8.50
3734	NASDAQ	PLUS	Mon, Jul 30, 2012	8.51	8.70	8.49	8.57
3733	NASDAQ	PLUS	Fri, Jul 27, 2012	8.28	8.51	8.25	8.47
3732	NASDAQ	PLUS	Thu, Jul 26, 2012	8.20	8.26	8.20	8.26
3731	NASDAQ	PLUS	Wed, Jul 25, 2012	8.12	8.12	8.06	8.06
3730	NASDAQ	PLUS	Tue, Jul 24, 2012	8.12	8.12	8.00	8.02
3729	NASDAQ	PLUS	Mon, Jul 23, 2012	8.06	8.25	8.06	8.18
3728	NASDAQ	PLUS	Fri, Jul 20, 2012	8.15	8.27	8.15	8.24
3727	NASDAQ	PLUS	Thu, Jul 19, 2012	8.16	8.22	8.07	8.16
3726	NASDAQ	PLUS	Wed, Jul 18, 2012	8.22	8.22	8.01	8.12
3725	NASDAQ	PLUS	Tue, Jul 17, 2012	8.22	8.24	8.13	8.22
3724	NASDAQ	PLUS	Mon, Jul 16, 2012	8.16	8.24	8.06	8.18
3723	NASDAQ	PLUS	Fri, Jul 13, 2012	8.13	8.25	8.10	8.25
3722	NASDAQ	PLUS	Thu, Jul 12, 2012	8.05	8.13	8.05	8.09
3721	NASDAQ	PLUS	Wed, Jul 11, 2012	8.13	8.13	7.99	8.07
3720	NASDAQ	PLUS	Tue, Jul 10, 2012	8.02	8.06	7.95	8.05
3719	NASDAQ	PLUS	Mon, Jul 9, 2012	8.01	8.02	7.96	7.99
3718	NASDAQ	PLUS	Fri, Jul 6, 2012	7.97	8.08	7.94	8.04
3717	NASDAQ	PLUS	Thu, Jul 5, 2012	8.06	8.08	8.05	8.06
3716	NASDAQ	PLUS	Tue, Jul 3, 2012	8.17	8.20	8.03	8.20
3715	NASDAQ	PLUS	Mon, Jul 2, 2012	8.12	8.20	8.00	8.20
3714	NASDAQ	PLUS	Fri, Jun 29, 2012	8.21	8.21	7.95	8.09
3713	NASDAQ	PLUS	Thu, Jun 28, 2012	7.97	8.16	7.97	8.06
3712	NASDAQ	PLUS	Wed, Jun 27, 2012	8.01	8.05	7.98	8.05
3711	NASDAQ	PLUS	Tue, Jun 26, 2012	8.11	8.12	8.02	8.06
3710	NASDAQ	PLUS	Mon, Jun 25, 2012	8.19	8.28	8.02	8.13
3709	NASDAQ	PLUS	Fri, Jun 22, 2012	8.02	8.35	7.94	8.35
3708	NASDAQ	PLUS	Thu, Jun 21, 2012	8.40	8.40	7.92	7.92
3707	NASDAQ	PLUS	Wed, Jun 20, 2012	8.40	8.53	8.24	8.37
3706	NASDAQ	PLUS	Tue, Jun 19, 2012	8.39	8.45	8.29	8.38
3705	NASDAQ	PLUS	Mon, Jun 18, 2012	8.39	8.47	8.29	8.37
3704	NASDAQ	PLUS	Fri, Jun 15, 2012	8.50	8.50	8.39	8.40
3703	NASDAQ	PLUS	Thu, Jun 14, 2012	8.06	8.38	8.06	8.35
3702	NASDAQ	PLUS	Wed, Jun 13, 2012	8.02	8.11	8.02	8.06
3701	NASDAQ	PLUS	Tue, Jun 12, 2012	7.96	8.06	7.89	8.04
3700	NASDAQ	PLUS	Mon, Jun 11, 2012	8.14	8.15	7.88	7.89
3699	NASDAQ	PLUS	Fri, Jun 8, 2012	8.08	8.11	7.98	8.11
3698	NASDAQ	PLUS	Thu, Jun 7, 2012	8.30	8.30	8.02	8.09
3697	NASDAQ	PLUS	Wed, Jun 6, 2012	7.98	8.18	7.98	8.18
3696	NASDAQ	PLUS	Tue, Jun 5, 2012	7.76	7.93	7.75	7.93
3695	NASDAQ	PLUS	Mon, Jun 4, 2012	7.63	7.79	7.52	7.73
3694	NASDAQ	PLUS	Fri, Jun 1, 2012	7.60	7.69	7.49	7.63
3693	NASDAQ	PLUS	Thu, May 31, 2012	7.93	7.99	7.86	7.86
3692	NASDAQ	PLUS	Wed, May 30, 2012	7.94	7.94	7.91	7.93
3691	NASDAQ	PLUS	Tue, May 29, 2012	8.01	8.02	7.94	7.99
3690	NASDAQ	PLUS	Fri, May 25, 2012	7.86	7.94	7.86	7.94
3689	NASDAQ	PLUS	Thu, May 24, 2012	7.87	7.87	7.76	7.83
3688	NASDAQ	PLUS	Wed, May 23, 2012	7.75	8.12	7.75	7.80
3687	NASDAQ	PLUS	Tue, May 22, 2012	7.84	8.02	7.74	7.76
3686	NASDAQ	PLUS	Mon, May 21, 2012	7.62	7.84	7.55	7.84
3685	NASDAQ	PLUS	Fri, May 18, 2012	7.51	7.55	7.39	7.54
3684	NASDAQ	PLUS	Thu, May 17, 2012	7.52	7.54	7.49	7.52
3683	NASDAQ	PLUS	Wed, May 16, 2012	7.66	7.66	7.50	7.53
3682	NASDAQ	PLUS	Tue, May 15, 2012	7.59	7.73	7.59	7.61
3681	NASDAQ	PLUS	Mon, May 14, 2012	7.41	7.60	7.33	7.57
3680	NASDAQ	PLUS	Fri, May 11, 2012	7.42	7.52	7.42	7.52
3679	NASDAQ	PLUS	Thu, May 10, 2012	7.45	7.54	7.40	7.50
3678	NASDAQ	PLUS	Wed, May 9, 2012	7.41	7.44	7.36	7.40
3677	NASDAQ	PLUS	Tue, May 8, 2012	7.30	7.50	7.30	7.46
3676	NASDAQ	PLUS	Mon, May 7, 2012	7.28	7.38	7.28	7.32
3675	NASDAQ	PLUS	Fri, May 4, 2012	7.37	7.38	7.29	7.29
3674	NASDAQ	PLUS	Thu, May 3, 2012	7.42	7.49	7.38	7.42
3673	NASDAQ	PLUS	Wed, May 2, 2012	7.49	7.49	7.30	7.42
3672	NASDAQ	PLUS	Tue, May 1, 2012	7.43	7.50	7.29	7.29
3671	NASDAQ	PLUS	Mon, Apr 30, 2012	7.51	7.51	7.40	7.42
3670	NASDAQ	PLUS	Fri, Apr 27, 2012	7.45	7.56	7.32	7.56
3669	NASDAQ	PLUS	Thu, Apr 26, 2012	7.47	7.55	7.40	7.42
3668	NASDAQ	PLUS	Wed, Apr 25, 2012	7.44	7.61	7.41	7.45
3667	NASDAQ	PLUS	Tue, Apr 24, 2012	7.32	7.41	7.29	7.32
3666	NASDAQ	PLUS	Mon, Apr 23, 2012	7.50	7.50	7.25	7.28
3665	NASDAQ	PLUS	Fri, Apr 20, 2012	7.78	7.78	7.47	7.53
3664	NASDAQ	PLUS	Thu, Apr 19, 2012	7.56	7.56	7.45	7.49
3663	NASDAQ	PLUS	Wed, Apr 18, 2012	7.51	7.54	7.50	7.52
3662	NASDAQ	PLUS	Tue, Apr 17, 2012	7.42	7.60	7.42	7.60
3661	NASDAQ	PLUS	Mon, Apr 16, 2012	7.27	7.43	7.26	7.40
3660	NASDAQ	PLUS	Fri, Apr 13, 2012	7.41	7.41	7.32	7.32
3659	NASDAQ	PLUS	Thu, Apr 12, 2012	7.45	7.54	7.44	7.53
3658	NASDAQ	PLUS	Wed, Apr 11, 2012	7.48	7.50	7.37	7.44
3657	NASDAQ	PLUS	Tue, Apr 10, 2012	7.66	7.66	7.34	7.34
3656	NASDAQ	PLUS	Mon, Apr 9, 2012	7.63	7.63	7.50	7.50
3655	NASDAQ	PLUS	Thu, Apr 5, 2012	7.78	7.85	7.56	7.62
3654	NASDAQ	PLUS	Wed, Apr 4, 2012	7.92	7.95	7.70	7.82
3653	NASDAQ	PLUS	Tue, Apr 3, 2012	8.02	8.07	7.93	7.97
3652	NASDAQ	PLUS	Mon, Apr 2, 2012	7.95	8.03	7.50	7.99
3651	NASDAQ	PLUS	Fri, Mar 30, 2012	8.24	8.24	7.95	7.99
3650	NASDAQ	PLUS	Thu, Mar 29, 2012	8.11	8.29	8.00	8.15
3649	NASDAQ	PLUS	Wed, Mar 28, 2012	8.14	8.23	8.08	8.19
3648	NASDAQ	PLUS	Tue, Mar 27, 2012	8.27	8.28	8.13	8.19
3647	NASDAQ	PLUS	Mon, Mar 26, 2012	8.37	8.37	8.23	8.27
3646	NASDAQ	PLUS	Fri, Mar 23, 2012	8.21	8.37	8.21	8.22
3645	NASDAQ	PLUS	Thu, Mar 22, 2012	8.38	8.41	8.17	8.25
3644	NASDAQ	PLUS	Wed, Mar 21, 2012	8.53	8.53	8.42	8.42
3643	NASDAQ	PLUS	Tue, Mar 20, 2012	8.38	8.52	8.32	8.44
3642	NASDAQ	PLUS	Mon, Mar 19, 2012	8.24	8.54	8.24	8.49
3641	NASDAQ	PLUS	Fri, Mar 16, 2012	8.03	8.25	7.95	8.21
3640	NASDAQ	PLUS	Thu, Mar 15, 2012	8.11	8.16	8.02	8.05
3639	NASDAQ	PLUS	Wed, Mar 14, 2012	7.98	8.09	7.97	8.02
3638	NASDAQ	PLUS	Tue, Mar 13, 2012	7.75	7.99	7.69	7.98
3637	NASDAQ	PLUS	Mon, Mar 12, 2012	7.69	7.72	7.68	7.68
3636	NASDAQ	PLUS	Fri, Mar 9, 2012	7.56	7.75	7.56	7.75
3635	NASDAQ	PLUS	Thu, Mar 8, 2012	7.43	7.56	7.34	7.53
3634	NASDAQ	PLUS	Wed, Mar 7, 2012	7.41	7.41	7.31	7.36
3633	NASDAQ	PLUS	Tue, Mar 6, 2012	7.29	7.41	7.26	7.38
3632	NASDAQ	PLUS	Mon, Mar 5, 2012	7.42	7.42	7.31	7.36
3631	NASDAQ	PLUS	Fri, Mar 2, 2012	7.88	7.88	7.39	7.42
3630	NASDAQ	PLUS	Thu, Mar 1, 2012	8.01	8.25	7.82	7.87
3629	NASDAQ	PLUS	Wed, Feb 29, 2012	8.09	8.24	7.97	8.01
3628	NASDAQ	PLUS	Tue, Feb 28, 2012	8.18	8.22	8.01	8.10
3627	NASDAQ	PLUS	Mon, Feb 27, 2012	8.31	8.31	8.13	8.18
3626	NASDAQ	PLUS	Fri, Feb 24, 2012	8.27	8.36	8.27	8.28
3625	NASDAQ	PLUS	Thu, Feb 23, 2012	8.23	8.24	8.12	8.24
3624	NASDAQ	PLUS	Wed, Feb 22, 2012	8.25	8.25	8.14	8.14
3623	NASDAQ	PLUS	Tue, Feb 21, 2012	8.26	8.29	8.12	8.18
3622	NASDAQ	PLUS	Fri, Feb 17, 2012	8.27	8.27	8.20	8.26
3621	NASDAQ	PLUS	Thu, Feb 16, 2012	8.14	8.24	8.14	8.24
3620	NASDAQ	PLUS	Wed, Feb 15, 2012	8.25	8.25	8.05	8.09
3619	NASDAQ	PLUS	Tue, Feb 14, 2012	8.34	8.34	8.14	8.19
3618	NASDAQ	PLUS	Mon, Feb 13, 2012	8.35	8.37	8.25	8.36
3617	NASDAQ	PLUS	Fri, Feb 10, 2012	8.35	8.38	8.26	8.27
3616	NASDAQ	PLUS	Thu, Feb 9, 2012	8.31	8.50	8.30	8.41
3615	NASDAQ	PLUS	Wed, Feb 8, 2012	8.20	8.29	8.10	8.29
3614	NASDAQ	PLUS	Tue, Feb 7, 2012	8.14	8.25	8.07	8.20
3613	NASDAQ	PLUS	Mon, Feb 6, 2012	7.93	8.14	7.90	8.14
3612	NASDAQ	PLUS	Fri, Feb 3, 2012	7.77	7.84	7.48	7.84
3611	NASDAQ	PLUS	Thu, Feb 2, 2012	7.46	7.68	7.46	7.67
3610	NASDAQ	PLUS	Wed, Feb 1, 2012	7.20	7.49	7.15	7.49
3609	NASDAQ	PLUS	Tue, Jan 31, 2012	7.07	7.16	6.96	7.13
3608	NASDAQ	PLUS	Mon, Jan 30, 2012	7.19	7.19	7.03	7.05
3607	NASDAQ	PLUS	Fri, Jan 27, 2012	7.74	7.77	7.14	7.26
3606	NASDAQ	PLUS	Thu, Jan 26, 2012	7.79	7.85	7.65	7.77
3605	NASDAQ	PLUS	Wed, Jan 25, 2012	7.77	7.82	7.54	7.70
3604	NASDAQ	PLUS	Tue, Jan 24, 2012	7.60	7.79	7.60	7.77
3603	NASDAQ	PLUS	Mon, Jan 23, 2012	7.65	7.73	7.59	7.68
3602	NASDAQ	PLUS	Fri, Jan 20, 2012	7.55	7.69	7.54	7.61
3601	NASDAQ	PLUS	Thu, Jan 19, 2012	7.45	7.56	7.18	7.53
3600	NASDAQ	PLUS	Wed, Jan 18, 2012	7.05	7.50	7.03	7.46
3599	NASDAQ	PLUS	Tue, Jan 17, 2012	6.93	7.11	6.89	7.07
3598	NASDAQ	PLUS	Fri, Jan 13, 2012	6.79	7.03	6.77	6.81
3597	NASDAQ	PLUS	Thu, Jan 12, 2012	6.78	6.89	6.60	6.87
3596	NASDAQ	PLUS	Wed, Jan 11, 2012	6.69	6.78	6.59	6.72
3595	NASDAQ	PLUS	Tue, Jan 10, 2012	6.68	6.78	6.65	6.71
3594	NASDAQ	PLUS	Mon, Jan 9, 2012	6.90	6.97	6.58	6.61
3593	NASDAQ	PLUS	Fri, Jan 6, 2012	6.86	6.96	6.84	6.85
3592	NASDAQ	PLUS	Thu, Jan 5, 2012	6.90	6.97	6.86	6.92
3591	NASDAQ	PLUS	Wed, Jan 4, 2012	6.94	6.99	6.94	6.94
3590	NASDAQ	PLUS	Tue, Jan 3, 2012	7.19	7.19	6.91	7.01
3589	NASDAQ	PLUS	Fri, Dec 30, 2011	6.92	7.17	6.92	7.07
3588	NASDAQ	PLUS	Thu, Dec 29, 2011	6.82	7.04	6.82	7.04
3587	NASDAQ	PLUS	Wed, Dec 28, 2011	7.09	7.14	6.92	6.92
3586	NASDAQ	PLUS	Tue, Dec 27, 2011	7.08	7.11	6.96	7.07
3585	NASDAQ	PLUS	Fri, Dec 23, 2011	6.96	7.18	6.90	7.15
3584	NASDAQ	PLUS	Thu, Dec 22, 2011	7.04	7.05	6.91	6.96
3583	NASDAQ	PLUS	Wed, Dec 21, 2011	7.07	7.35	7.03	7.04
3582	NASDAQ	PLUS	Tue, Dec 20, 2011	7.12	7.25	6.93	7.07
3581	NASDAQ	PLUS	Mon, Dec 19, 2011	7.12	7.12	7.00	7.00
3580	NASDAQ	PLUS	Fri, Dec 16, 2011	7.12	7.13	7.00	7.05
3579	NASDAQ	PLUS	Thu, Dec 15, 2011	7.13	7.13	6.96	7.07
3578	NASDAQ	PLUS	Wed, Dec 14, 2011	6.96	7.12	6.90	7.09
3577	NASDAQ	PLUS	Tue, Dec 13, 2011	7.11	7.13	6.97	6.97
3576	NASDAQ	PLUS	Mon, Dec 12, 2011	7.15	7.16	7.02	7.07
3575	NASDAQ	PLUS	Fri, Dec 9, 2011	6.76	7.28	6.76	7.20
3574	NASDAQ	PLUS	Thu, Dec 8, 2011	6.76	7.06	6.73	6.79
3573	NASDAQ	PLUS	Wed, Dec 7, 2011	7.08	7.08	6.51	6.83
3572	NASDAQ	PLUS	Tue, Dec 6, 2011	7.01	7.09	7.01	7.08
3571	NASDAQ	PLUS	Mon, Dec 5, 2011	7.10	7.13	6.92	7.10
3570	NASDAQ	PLUS	Fri, Dec 2, 2011	7.01	7.06	7.00	7.00
3569	NASDAQ	PLUS	Thu, Dec 1, 2011	6.92	7.07	6.89	6.94
3568	NASDAQ	PLUS	Wed, Nov 30, 2011	6.94	6.94	6.84	6.94
3567	NASDAQ	PLUS	Tue, Nov 29, 2011	6.69	6.75	6.68	6.68
3566	NASDAQ	PLUS	Mon, Nov 28, 2011	6.66	6.71	6.55	6.67
3565	NASDAQ	PLUS	Fri, Nov 25, 2011	6.56	6.56	6.44	6.48
3564	NASDAQ	PLUS	Wed, Nov 23, 2011	6.68	6.75	6.56	6.56
3563	NASDAQ	PLUS	Tue, Nov 22, 2011	6.86	6.86	6.70	6.70
3562	NASDAQ	PLUS	Mon, Nov 21, 2011	6.81	6.89	6.81	6.84
3561	NASDAQ	PLUS	Fri, Nov 18, 2011	6.96	6.98	6.86	6.93
3560	NASDAQ	PLUS	Thu, Nov 17, 2011	7.03	7.06	6.95	6.96
3559	NASDAQ	PLUS	Wed, Nov 16, 2011	7.00	7.25	6.92	7.03
3558	NASDAQ	PLUS	Tue, Nov 15, 2011	6.78	6.95	6.66	6.95
3557	NASDAQ	PLUS	Mon, Nov 14, 2011	6.88	6.88	6.69	6.72
3556	NASDAQ	PLUS	Fri, Nov 11, 2011	6.86	7.02	6.86	7.00
3555	NASDAQ	PLUS	Thu, Nov 10, 2011	6.62	6.74	6.59	6.74
3554	NASDAQ	PLUS	Wed, Nov 9, 2011	6.90	7.09	6.58	6.63
3553	NASDAQ	PLUS	Tue, Nov 8, 2011	7.06	7.12	6.91	7.12
3552	NASDAQ	PLUS	Mon, Nov 7, 2011	6.84	7.04	6.78	7.04
3551	NASDAQ	PLUS	Fri, Nov 4, 2011	6.97	7.02	6.85	7.01
3550	NASDAQ	PLUS	Thu, Nov 3, 2011	6.90	7.07	6.90	7.07
3549	NASDAQ	PLUS	Wed, Nov 2, 2011	6.91	6.94	6.82	6.94
3548	NASDAQ	PLUS	Tue, Nov 1, 2011	6.58	6.95	6.58	6.77
3547	NASDAQ	PLUS	Mon, Oct 31, 2011	6.85	7.03	6.77	6.79
3546	NASDAQ	PLUS	Fri, Oct 28, 2011	6.63	6.97	6.63	6.97
3545	NASDAQ	PLUS	Thu, Oct 27, 2011	6.83	6.83	6.62	6.81
3544	NASDAQ	PLUS	Wed, Oct 26, 2011	6.71	6.71	6.43	6.69
3543	NASDAQ	PLUS	Tue, Oct 25, 2011	6.53	6.71	6.53	6.58
3542	NASDAQ	PLUS	Mon, Oct 24, 2011	6.38	6.71	6.37	6.71
3541	NASDAQ	PLUS	Fri, Oct 21, 2011	6.47	6.61	6.27	6.54
3540	NASDAQ	PLUS	Thu, Oct 20, 2011	6.37	6.44	6.33	6.33
3539	NASDAQ	PLUS	Wed, Oct 19, 2011	6.64	6.75	6.39	6.40
3538	NASDAQ	PLUS	Tue, Oct 18, 2011	6.56	6.75	6.44	6.69
3537	NASDAQ	PLUS	Mon, Oct 17, 2011	6.78	6.78	6.47	6.50
3536	NASDAQ	PLUS	Fri, Oct 14, 2011	6.55	6.85	6.45	6.81
3535	NASDAQ	PLUS	Thu, Oct 13, 2011	6.33	6.60	6.31	6.50
3534	NASDAQ	PLUS	Wed, Oct 12, 2011	6.14	6.40	6.14	6.39
3533	NASDAQ	PLUS	Tue, Oct 11, 2011	5.93	6.17	5.93	6.15
3532	NASDAQ	PLUS	Mon, Oct 10, 2011	5.92	5.96	5.88	5.95
3531	NASDAQ	PLUS	Fri, Oct 7, 2011	5.90	5.95	5.79	5.81
3530	NASDAQ	PLUS	Thu, Oct 6, 2011	5.99	5.99	5.88	5.91
3529	NASDAQ	PLUS	Wed, Oct 5, 2011	6.13	6.13	5.89	5.97
3528	NASDAQ	PLUS	Tue, Oct 4, 2011	5.80	6.13	5.75	6.11
3527	NASDAQ	PLUS	Mon, Oct 3, 2011	6.11	6.12	5.84	5.85
3526	NASDAQ	PLUS	Fri, Sep 30, 2011	6.02	6.19	6.02	6.17
3525	NASDAQ	PLUS	Thu, Sep 29, 2011	6.19	6.23	5.95	6.06
3524	NASDAQ	PLUS	Wed, Sep 28, 2011	6.27	6.27	6.10	6.10
3523	NASDAQ	PLUS	Tue, Sep 27, 2011	6.12	6.38	6.10	6.30
3522	NASDAQ	PLUS	Mon, Sep 26, 2011	5.86	6.04	5.85	6.04
3521	NASDAQ	PLUS	Fri, Sep 23, 2011	5.63	5.87	5.58	5.81
3520	NASDAQ	PLUS	Thu, Sep 22, 2011	5.63	5.88	5.59	5.59
3519	NASDAQ	PLUS	Wed, Sep 21, 2011	5.87	5.89	5.64	5.67
3518	NASDAQ	PLUS	Tue, Sep 20, 2011	6.00	6.17	5.89	5.89
3517	NASDAQ	PLUS	Mon, Sep 19, 2011	6.07	6.07	5.90	5.98
3516	NASDAQ	PLUS	Fri, Sep 16, 2011	6.25	6.30	6.07	6.17
3515	NASDAQ	PLUS	Thu, Sep 15, 2011	6.25	6.32	6.15	6.16
3514	NASDAQ	PLUS	Wed, Sep 14, 2011	6.22	6.30	5.90	6.24
3513	NASDAQ	PLUS	Tue, Sep 13, 2011	5.81	6.17	5.81	6.16
3512	NASDAQ	PLUS	Mon, Sep 12, 2011	5.72	5.79	5.72	5.77
3511	NASDAQ	PLUS	Fri, Sep 9, 2011	5.87	5.90	5.69	5.76
3510	NASDAQ	PLUS	Thu, Sep 8, 2011	5.96	6.12	5.90	5.90
3509	NASDAQ	PLUS	Wed, Sep 7, 2011	5.85	6.06	5.73	5.99
3508	NASDAQ	PLUS	Tue, Sep 6, 2011	5.63	5.92	5.63	5.72
3507	NASDAQ	PLUS	Fri, Sep 2, 2011	5.89	5.89	5.69	5.71
3506	NASDAQ	PLUS	Thu, Sep 1, 2011	6.20	6.24	5.94	5.95
3505	NASDAQ	PLUS	Wed, Aug 31, 2011	6.33	6.40	6.16	6.29
3504	NASDAQ	PLUS	Tue, Aug 30, 2011	6.31	6.43	6.31	6.39
3503	NASDAQ	PLUS	Mon, Aug 29, 2011	6.21	6.36	6.12	6.36
3502	NASDAQ	PLUS	Fri, Aug 26, 2011	6.14	6.22	6.04	6.19
3501	NASDAQ	PLUS	Thu, Aug 25, 2011	6.41	6.43	6.16	6.16
3500	NASDAQ	PLUS	Wed, Aug 24, 2011	6.21	6.36	6.16	6.36
3499	NASDAQ	PLUS	Tue, Aug 23, 2011	5.86	6.24	5.86	6.24
3498	NASDAQ	PLUS	Mon, Aug 22, 2011	5.98	5.98	5.85	5.86
3497	NASDAQ	PLUS	Fri, Aug 19, 2011	5.80	5.97	5.79	5.83
3496	NASDAQ	PLUS	Thu, Aug 18, 2011	6.12	6.22	5.75	5.76
3495	NASDAQ	PLUS	Wed, Aug 17, 2011	5.85	6.26	5.85	6.19
3494	NASDAQ	PLUS	Tue, Aug 16, 2011	5.75	5.85	5.69	5.74
3493	NASDAQ	PLUS	Mon, Aug 15, 2011	5.85	5.85	5.75	5.79
3492	NASDAQ	PLUS	Fri, Aug 12, 2011	6.07	6.08	5.76	5.76
3491	NASDAQ	PLUS	Thu, Aug 11, 2011	6.04	6.21	6.00	6.07
3490	NASDAQ	PLUS	Wed, Aug 10, 2011	6.31	6.31	6.01	6.01
3489	NASDAQ	PLUS	Tue, Aug 9, 2011	6.13	7.00	5.94	6.41
3488	NASDAQ	PLUS	Mon, Aug 8, 2011	6.07	6.18	6.00	6.01
3487	NASDAQ	PLUS	Fri, Aug 5, 2011	6.62	6.62	6.01	6.24
3486	NASDAQ	PLUS	Thu, Aug 4, 2011	6.84	7.00	6.68	6.76
3485	NASDAQ	PLUS	Wed, Aug 3, 2011	6.87	7.00	6.63	6.92
3484	NASDAQ	PLUS	Tue, Aug 2, 2011	6.75	6.98	6.61	6.83
3483	NASDAQ	PLUS	Mon, Aug 1, 2011	6.73	6.95	6.65	6.77
3482	NASDAQ	PLUS	Fri, Jul 29, 2011	6.74	6.90	6.60	6.63
3481	NASDAQ	PLUS	Thu, Jul 28, 2011	6.57	6.90	6.57	6.82
3480	NASDAQ	PLUS	Wed, Jul 27, 2011	6.81	6.81	6.56	6.63
3479	NASDAQ	PLUS	Tue, Jul 26, 2011	6.98	6.98	6.72	6.81
3478	NASDAQ	PLUS	Mon, Jul 25, 2011	6.94	7.00	6.93	6.99
3477	NASDAQ	PLUS	Fri, Jul 22, 2011	6.99	7.00	6.89	6.94
3476	NASDAQ	PLUS	Thu, Jul 21, 2011	7.00	7.00	6.86	6.98
3475	NASDAQ	PLUS	Wed, Jul 20, 2011	6.72	7.00	6.61	6.93
3474	NASDAQ	PLUS	Tue, Jul 19, 2011	6.73	6.79	6.67	6.71
3473	NASDAQ	PLUS	Mon, Jul 18, 2011	6.50	6.77	6.50	6.72
3472	NASDAQ	PLUS	Fri, Jul 15, 2011	6.68	6.69	6.43	6.54
3471	NASDAQ	PLUS	Thu, Jul 14, 2011	6.83	6.83	6.59	6.62
3470	NASDAQ	PLUS	Wed, Jul 13, 2011	6.75	6.85	6.68	6.75
3469	NASDAQ	PLUS	Tue, Jul 12, 2011	6.76	6.88	6.70	6.81
3468	NASDAQ	PLUS	Mon, Jul 11, 2011	6.73	6.86	6.73	6.83
3467	NASDAQ	PLUS	Fri, Jul 8, 2011	6.77	6.86	6.66	6.82
3466	NASDAQ	PLUS	Thu, Jul 7, 2011	6.84	6.89	6.76	6.86
3465	NASDAQ	PLUS	Wed, Jul 6, 2011	6.75	6.80	6.67	6.75
3464	NASDAQ	PLUS	Tue, Jul 5, 2011	6.63	6.82	6.47	6.79
3463	NASDAQ	PLUS	Fri, Jul 1, 2011	6.62	6.79	6.50	6.67
3462	NASDAQ	PLUS	Thu, Jun 30, 2011	6.50	6.86	6.44	6.61
3461	NASDAQ	PLUS	Wed, Jun 29, 2011	6.50	6.51	6.39	6.47
3460	NASDAQ	PLUS	Tue, Jun 28, 2011	6.29	6.53	6.29	6.46
3459	NASDAQ	PLUS	Mon, Jun 27, 2011	6.21	6.38	6.21	6.29
3458	NASDAQ	PLUS	Fri, Jun 24, 2011	5.96	6.27	5.83	6.25
3457	NASDAQ	PLUS	Thu, Jun 23, 2011	5.95	6.00	5.85	5.94
3456	NASDAQ	PLUS	Wed, Jun 22, 2011	6.02	6.09	5.94	6.02
3455	NASDAQ	PLUS	Tue, Jun 21, 2011	5.99	6.09	5.77	6.08
3454	NASDAQ	PLUS	Mon, Jun 20, 2011	5.98	5.98	5.91	5.93
3453	NASDAQ	PLUS	Fri, Jun 17, 2011	6.00	6.04	5.96	6.01
3452	NASDAQ	PLUS	Thu, Jun 16, 2011	5.76	5.99	5.76	5.94
3451	NASDAQ	PLUS	Wed, Jun 15, 2011	5.92	5.97	5.68	5.77
3450	NASDAQ	PLUS	Tue, Jun 14, 2011	6.03	6.05	5.98	6.01
3449	NASDAQ	PLUS	Mon, Jun 13, 2011	6.00	6.03	5.98	5.98
3448	NASDAQ	PLUS	Fri, Jun 10, 2011	6.00	6.01	5.90	6.00
3447	NASDAQ	PLUS	Thu, Jun 9, 2011	6.00	6.06	5.77	6.02
3446	NASDAQ	PLUS	Wed, Jun 8, 2011	6.24	6.29	6.18	6.19
3445	NASDAQ	PLUS	Tue, Jun 7, 2011	6.10	6.30	6.10	6.26
3444	NASDAQ	PLUS	Mon, Jun 6, 2011	6.12	6.16	6.04	6.06
3443	NASDAQ	PLUS	Fri, Jun 3, 2011	6.22	6.25	6.14	6.14
3442	NASDAQ	PLUS	Thu, Jun 2, 2011	6.32	6.35	6.22	6.32
3441	NASDAQ	PLUS	Wed, Jun 1, 2011	6.54	6.54	6.31	6.31
3440	NASDAQ	PLUS	Tue, May 31, 2011	6.59	6.60	6.53	6.57
3439	NASDAQ	PLUS	Fri, May 27, 2011	6.56	6.57	6.49	6.53
3438	NASDAQ	PLUS	Thu, May 26, 2011	6.51	6.54	6.47	6.53
3437	NASDAQ	PLUS	Wed, May 25, 2011	6.51	6.56	6.47	6.54
3436	NASDAQ	PLUS	Tue, May 24, 2011	6.34	6.34	6.21	6.22
3435	NASDAQ	PLUS	Mon, May 23, 2011	6.38	6.75	6.31	6.33
3434	NASDAQ	PLUS	Fri, May 20, 2011	6.51	6.54	6.46	6.47
3433	NASDAQ	PLUS	Thu, May 19, 2011	6.46	6.58	6.46	6.54
3432	NASDAQ	PLUS	Wed, May 18, 2011	6.46	6.48	6.35	6.42
3431	NASDAQ	PLUS	Tue, May 17, 2011	6.46	6.56	6.44	6.45
3430	NASDAQ	PLUS	Mon, May 16, 2011	6.46	6.63	6.39	6.48
3429	NASDAQ	PLUS	Fri, May 13, 2011	6.59	6.65	6.50	6.51
3428	NASDAQ	PLUS	Thu, May 12, 2011	6.50	6.57	6.48	6.57
3427	NASDAQ	PLUS	Wed, May 11, 2011	6.56	6.57	6.50	6.53
3426	NASDAQ	PLUS	Tue, May 10, 2011	6.59	6.64	6.55	6.64
3425	NASDAQ	PLUS	Mon, May 9, 2011	6.57	6.58	6.49	6.58
3424	NASDAQ	PLUS	Fri, May 6, 2011	6.69	6.69	6.55	6.59
3423	NASDAQ	PLUS	Thu, May 5, 2011	6.63	6.69	6.57	6.59
3422	NASDAQ	PLUS	Wed, May 4, 2011	6.79	6.79	6.57	6.65
3421	NASDAQ	PLUS	Tue, May 3, 2011	6.84	6.84	6.75	6.78
3420	NASDAQ	PLUS	Mon, May 2, 2011	6.95	6.97	6.84	6.85
3419	NASDAQ	PLUS	Fri, Apr 29, 2011	6.85	6.91	6.85	6.91
3418	NASDAQ	PLUS	Thu, Apr 28, 2011	6.88	6.88	6.83	6.86
3417	NASDAQ	PLUS	Wed, Apr 27, 2011	6.80	6.96	6.78	6.92
3416	NASDAQ	PLUS	Tue, Apr 26, 2011	6.74	6.81	6.74	6.78
3415	NASDAQ	PLUS	Mon, Apr 25, 2011	6.72	6.74	6.71	6.71
3414	NASDAQ	PLUS	Thu, Apr 21, 2011	6.74	6.80	6.74	6.74
3413	NASDAQ	PLUS	Wed, Apr 20, 2011	6.83	6.83	6.70	6.75
3412	NASDAQ	PLUS	Tue, Apr 19, 2011	6.78	6.82	6.73	6.73
3411	NASDAQ	PLUS	Mon, Apr 18, 2011	6.70	6.76	6.70	6.74
3410	NASDAQ	PLUS	Fri, Apr 15, 2011	6.86	6.88	6.71	6.80
3409	NASDAQ	PLUS	Thu, Apr 14, 2011	6.78	6.88	6.78	6.83
3408	NASDAQ	PLUS	Wed, Apr 13, 2011	7.12	7.12	6.80	6.85
3407	NASDAQ	PLUS	Tue, Apr 12, 2011	7.05	7.10	6.98	7.05
3406	NASDAQ	PLUS	Mon, Apr 11, 2011	7.06	7.08	6.98	6.99
3405	NASDAQ	PLUS	Fri, Apr 8, 2011	7.02	7.06	6.97	7.04
3404	NASDAQ	PLUS	Thu, Apr 7, 2011	6.90	7.03	6.94	7.00
3403	NASDAQ	PLUS	Wed, Apr 6, 2011	6.82	6.92	6.81	6.89
3402	NASDAQ	PLUS	Tue, Apr 5, 2011	6.74	6.84	6.74	6.76
3401	NASDAQ	PLUS	Mon, Apr 4, 2011	6.81	6.83	6.68	6.75
3400	NASDAQ	PLUS	Fri, Apr 1, 2011	6.72	6.81	6.72	6.76
3399	NASDAQ	PLUS	Thu, Mar 31, 2011	6.78	6.78	6.65	6.65
3398	NASDAQ	PLUS	Wed, Mar 30, 2011	6.65	6.82	6.63	6.75
3397	NASDAQ	PLUS	Tue, Mar 29, 2011	6.43	6.65	6.43	6.55
3396	NASDAQ	PLUS	Mon, Mar 28, 2011	6.34	6.48	6.31	6.44
3395	NASDAQ	PLUS	Fri, Mar 25, 2011	6.70	6.80	6.42	6.43
3394	NASDAQ	PLUS	Thu, Mar 24, 2011	6.58	6.70	6.58	6.69
3393	NASDAQ	PLUS	Wed, Mar 23, 2011	6.48	6.61	6.48	6.57
3392	NASDAQ	PLUS	Tue, Mar 22, 2011	6.59	6.59	6.48	6.48
3391	NASDAQ	PLUS	Mon, Mar 21, 2011	6.55	6.62	6.41	6.57
3390	NASDAQ	PLUS	Fri, Mar 18, 2011	6.49	6.49	6.36	6.43
3389	NASDAQ	PLUS	Thu, Mar 17, 2011	6.50	6.51	6.34	6.42
3388	NASDAQ	PLUS	Wed, Mar 16, 2011	6.47	6.47	6.32	6.39
3387	NASDAQ	PLUS	Tue, Mar 15, 2011	6.28	6.51	6.09	6.48
3386	NASDAQ	PLUS	Mon, Mar 14, 2011	6.64	6.65	6.39	6.48
3385	NASDAQ	PLUS	Fri, Mar 11, 2011	6.63	6.75	6.63	6.65
3384	NASDAQ	PLUS	Thu, Mar 10, 2011	6.90	6.91	6.64	6.64
3383	NASDAQ	PLUS	Wed, Mar 9, 2011	7.00	7.11	6.96	7.01
3382	NASDAQ	PLUS	Tue, Mar 8, 2011	6.74	7.02	6.68	6.99
3381	NASDAQ	PLUS	Mon, Mar 7, 2011	7.05	7.05	6.70	6.70
3380	NASDAQ	PLUS	Fri, Mar 4, 2011	7.02	7.12	6.99	7.01
3379	NASDAQ	PLUS	Thu, Mar 3, 2011	6.83	7.07	6.83	7.06
3378	NASDAQ	PLUS	Wed, Mar 2, 2011	6.76	6.81	6.61	6.78
3377	NASDAQ	PLUS	Tue, Mar 1, 2011	7.10	7.15	6.70	6.75
3376	NASDAQ	PLUS	Mon, Feb 28, 2011	7.07	7.16	7.03	7.11
3375	NASDAQ	PLUS	Fri, Feb 25, 2011	6.54	7.01	6.54	6.99
3374	NASDAQ	PLUS	Thu, Feb 24, 2011	6.40	6.56	6.38	6.56
3373	NASDAQ	PLUS	Wed, Feb 23, 2011	6.78	6.78	6.35	6.41
3372	NASDAQ	PLUS	Tue, Feb 22, 2011	7.14	7.14	6.73	6.73
3371	NASDAQ	PLUS	Fri, Feb 18, 2011	7.39	7.39	7.17	7.24
3370	NASDAQ	PLUS	Thu, Feb 17, 2011	7.34	7.42	7.32	7.35
3369	NASDAQ	PLUS	Wed, Feb 16, 2011	7.37	7.39	7.31	7.39
3368	NASDAQ	PLUS	Tue, Feb 15, 2011	7.21	7.47	7.17	7.37
3367	NASDAQ	PLUS	Mon, Feb 14, 2011	7.59	7.59	7.19	7.49
3366	NASDAQ	PLUS	Fri, Feb 11, 2011	7.03	7.05	6.98	7.05
3365	NASDAQ	PLUS	Thu, Feb 10, 2011	7.03	7.13	6.99	7.03
3364	NASDAQ	PLUS	Wed, Feb 9, 2011	6.93	7.04	6.93	7.02
3363	NASDAQ	PLUS	Tue, Feb 8, 2011	6.81	7.12	6.76	6.98
3362	NASDAQ	PLUS	Mon, Feb 7, 2011	6.76	6.92	6.75	6.86
3361	NASDAQ	PLUS	Fri, Feb 4, 2011	7.02	7.24	6.55	6.75
3360	NASDAQ	PLUS	Thu, Feb 3, 2011	6.52	6.52	6.46	6.49
3359	NASDAQ	PLUS	Wed, Feb 2, 2011	6.51	6.55	6.50	6.51
3358	NASDAQ	PLUS	Tue, Feb 1, 2011	6.50	6.63	6.43	6.56
3357	NASDAQ	PLUS	Mon, Jan 31, 2011	6.20	6.50	6.20	6.46
3356	NASDAQ	PLUS	Fri, Jan 28, 2011	6.36	6.36	6.14	6.14
3355	NASDAQ	PLUS	Thu, Jan 27, 2011	6.19	6.39	6.18	6.38
3354	NASDAQ	PLUS	Wed, Jan 26, 2011	6.27	6.33	6.23	6.25
3353	NASDAQ	PLUS	Tue, Jan 25, 2011	6.06	6.22	6.05	6.22
3352	NASDAQ	PLUS	Mon, Jan 24, 2011	6.10	6.12	6.03	6.05
3351	NASDAQ	PLUS	Fri, Jan 21, 2011	6.13	6.13	6.07	6.08
3350	NASDAQ	PLUS	Thu, Jan 20, 2011	6.11	6.15	6.05	6.09
3349	NASDAQ	PLUS	Wed, Jan 19, 2011	6.30	6.32	5.99	6.11
3348	NASDAQ	PLUS	Tue, Jan 18, 2011	6.36	6.42	6.29	6.29
3347	NASDAQ	PLUS	Fri, Jan 14, 2011	6.27	6.39	6.27	6.39
3346	NASDAQ	PLUS	Thu, Jan 13, 2011	6.10	6.29	6.10	6.25
3345	NASDAQ	PLUS	Wed, Jan 12, 2011	6.30	6.30	6.19	6.22
3344	NASDAQ	PLUS	Tue, Jan 11, 2011	6.23	6.37	6.20	6.25
3343	NASDAQ	PLUS	Mon, Jan 10, 2011	6.22	6.22	6.18	6.21
3342	NASDAQ	PLUS	Fri, Jan 7, 2011	6.17	6.22	6.16	6.22
3341	NASDAQ	PLUS	Thu, Jan 6, 2011	6.02	6.15	5.97	6.15
3340	NASDAQ	PLUS	Wed, Jan 5, 2011	5.93	6.02	5.90	6.02
3339	NASDAQ	PLUS	Tue, Jan 4, 2011	5.94	5.98	5.94	5.95
3338	NASDAQ	PLUS	Mon, Jan 3, 2011	5.97	5.98	5.90	5.92
3337	NASDAQ	PLUS	Fri, Dec 31, 2010	5.90	5.97	5.90	5.91
3336	NASDAQ	PLUS	Thu, Dec 30, 2010	5.90	5.98	5.90	5.90
3335	NASDAQ	PLUS	Wed, Dec 29, 2010	5.94	6.03	5.90	5.90
3334	NASDAQ	PLUS	Tue, Dec 28, 2010	5.89	5.95	5.89	5.95
3333	NASDAQ	PLUS	Mon, Dec 27, 2010	6.08	6.08	5.91	5.93
3332	NASDAQ	PLUS	Thu, Dec 23, 2010	6.19	6.20	6.08	6.08
3331	NASDAQ	PLUS	Wed, Dec 22, 2010	6.18	6.20	6.16	6.20
3330	NASDAQ	PLUS	Tue, Dec 21, 2010	6.13	6.21	6.13	6.21
3329	NASDAQ	PLUS	Mon, Dec 20, 2010	6.02	6.20	6.00	6.13
3328	NASDAQ	PLUS	Fri, Dec 17, 2010	5.88	6.01	5.88	6.00
3327	NASDAQ	PLUS	Thu, Dec 16, 2010	5.88	5.89	5.83	5.89
3326	NASDAQ	PLUS	Wed, Dec 15, 2010	5.88	5.93	5.80	5.87
3325	NASDAQ	PLUS	Tue, Dec 14, 2010	5.86	5.92	5.86	5.90
3324	NASDAQ	PLUS	Mon, Dec 13, 2010	5.86	5.94	5.83	5.83
3323	NASDAQ	PLUS	Fri, Dec 10, 2010	5.91	5.91	5.81	5.86
3322	NASDAQ	PLUS	Thu, Dec 9, 2010	5.89	5.92	5.80	5.82
3321	NASDAQ	PLUS	Wed, Dec 8, 2010	5.95	5.95	5.83	5.85
3320	NASDAQ	PLUS	Tue, Dec 7, 2010	5.79	6.00	5.79	5.95
3319	NASDAQ	PLUS	Mon, Dec 6, 2010	5.86	5.86	5.75	5.82
3318	NASDAQ	PLUS	Fri, Dec 3, 2010	5.84	5.97	5.79	5.86
3317	NASDAQ	PLUS	Thu, Dec 2, 2010	5.87	5.98	5.81	5.88
3316	NASDAQ	PLUS	Wed, Dec 1, 2010	5.83	6.02	5.81	5.89
3315	NASDAQ	PLUS	Tue, Nov 30, 2010	5.84	5.89	5.75	5.82
3314	NASDAQ	PLUS	Mon, Nov 29, 2010	5.94	5.94	5.88	5.89
3313	NASDAQ	PLUS	Fri, Nov 26, 2010	5.98	6.03	5.89	5.97
3312	NASDAQ	PLUS	Wed, Nov 24, 2010	5.89	6.08	5.88	5.97
3311	NASDAQ	PLUS	Tue, Nov 23, 2010	5.99	5.99	5.88	5.88
3310	NASDAQ	PLUS	Mon, Nov 22, 2010	6.06	6.10	5.93	6.03
3309	NASDAQ	PLUS	Fri, Nov 19, 2010	5.97	5.97	5.94	5.97
3308	NASDAQ	PLUS	Thu, Nov 18, 2010	5.90	5.99	5.90	5.95
3307	NASDAQ	PLUS	Wed, Nov 17, 2010	5.81	5.90	5.81	5.88
3306	NASDAQ	PLUS	Tue, Nov 16, 2010	5.85	5.85	5.78	5.81
3305	NASDAQ	PLUS	Mon, Nov 15, 2010	5.92	6.00	5.85	6.00
3304	NASDAQ	PLUS	Fri, Nov 12, 2010	6.10	6.10	5.83	5.87
3303	NASDAQ	PLUS	Thu, Nov 11, 2010	6.24	6.24	6.08	6.11
3302	NASDAQ	PLUS	Wed, Nov 10, 2010	6.14	6.31	6.03	6.25
3301	NASDAQ	PLUS	Tue, Nov 9, 2010	6.22	6.25	6.21	6.23
3300	NASDAQ	PLUS	Mon, Nov 8, 2010	6.38	6.50	6.05	6.21
3299	NASDAQ	PLUS	Fri, Nov 5, 2010	5.77	6.51	5.77	6.41
3298	NASDAQ	PLUS	Thu, Nov 4, 2010	5.28	5.28	5.18	5.25
3297	NASDAQ	PLUS	Wed, Nov 3, 2010	5.27	5.27	5.18	5.25
3296	NASDAQ	PLUS	Tue, Nov 2, 2010	5.13	5.24	5.06	5.24
3295	NASDAQ	PLUS	Mon, Nov 1, 2010	5.26	5.44	5.06	5.12
3294	NASDAQ	PLUS	Fri, Oct 29, 2010	5.23	5.33	5.23	5.26
3293	NASDAQ	PLUS	Thu, Oct 28, 2010	5.22	5.26	5.15	5.22
3292	NASDAQ	PLUS	Wed, Oct 27, 2010	5.22	5.27	5.16	5.18
3291	NASDAQ	PLUS	Tue, Oct 26, 2010	5.11	5.26	5.09	5.25
3290	NASDAQ	PLUS	Mon, Oct 25, 2010	5.14	5.19	5.03	5.14
3289	NASDAQ	PLUS	Fri, Oct 22, 2010	5.05	5.14	5.01	5.14
3288	NASDAQ	PLUS	Thu, Oct 21, 2010	5.19	5.19	5.01	5.07
3287	NASDAQ	PLUS	Wed, Oct 20, 2010	5.10	5.16	5.10	5.16
3286	NASDAQ	PLUS	Tue, Oct 19, 2010	5.18	5.25	5.10	5.11
3285	NASDAQ	PLUS	Mon, Oct 18, 2010	5.04	5.25	5.04	5.25
3284	NASDAQ	PLUS	Fri, Oct 15, 2010	5.08	5.10	5.03	5.05
3283	NASDAQ	PLUS	Thu, Oct 14, 2010	5.10	5.10	5.02	5.04
3282	NASDAQ	PLUS	Wed, Oct 13, 2010	5.09	5.09	5.01	5.04
3281	NASDAQ	PLUS	Tue, Oct 12, 2010	5.23	5.23	5.07	5.09
3280	NASDAQ	PLUS	Mon, Oct 11, 2010	5.27	5.28	5.21	5.21
3279	NASDAQ	PLUS	Fri, Oct 8, 2010	5.36	5.36	5.08	5.28
3278	NASDAQ	PLUS	Thu, Oct 7, 2010	5.24	5.25	5.02	5.17
3277	NASDAQ	PLUS	Wed, Oct 6, 2010	5.20	5.24	5.20	5.21
3276	NASDAQ	PLUS	Tue, Oct 5, 2010	5.09	5.20	5.06	5.20
3275	NASDAQ	PLUS	Mon, Oct 4, 2010	5.23	5.23	5.04	5.04
3274	NASDAQ	PLUS	Fri, Oct 1, 2010	5.50	5.50	5.24	5.26
3273	NASDAQ	PLUS	Thu, Sep 30, 2010	5.38	5.43	5.33	5.36
3272	NASDAQ	PLUS	Wed, Sep 29, 2010	5.37	5.37	5.20	5.34
3271	NASDAQ	PLUS	Tue, Sep 28, 2010	5.37	5.38	5.10	5.37
3270	NASDAQ	PLUS	Mon, Sep 27, 2010	5.29	5.39	5.29	5.35
3269	NASDAQ	PLUS	Fri, Sep 24, 2010	5.10	5.33	4.97	5.31
3268	NASDAQ	PLUS	Thu, Sep 23, 2010	5.33	5.33	5.02	5.03
3267	NASDAQ	PLUS	Wed, Sep 22, 2010	5.42	5.45	5.33	5.34
3266	NASDAQ	PLUS	Tue, Sep 21, 2010	5.39	5.47	5.39	5.41
3265	NASDAQ	PLUS	Mon, Sep 20, 2010	5.46	5.50	5.27	5.39
3264	NASDAQ	PLUS	Fri, Sep 17, 2010	5.60	5.60	5.43	5.47
3263	NASDAQ	PLUS	Thu, Sep 16, 2010	5.49	5.56	5.40	5.55
3262	NASDAQ	PLUS	Wed, Sep 15, 2010	5.16	5.54	5.16	5.51
3261	NASDAQ	PLUS	Tue, Sep 14, 2010	4.76	5.24	4.75	5.16
3260	NASDAQ	PLUS	Mon, Sep 13, 2010	4.76	4.77	4.75	4.75
3259	NASDAQ	PLUS	Fri, Sep 10, 2010	4.75	4.77	4.68	4.76
3258	NASDAQ	PLUS	Thu, Sep 9, 2010	4.70	4.75	4.69	4.74
3257	NASDAQ	PLUS	Wed, Sep 8, 2010	4.67	4.74	4.67	4.70
3256	NASDAQ	PLUS	Tue, Sep 7, 2010	4.67	4.69	4.65	4.65
3255	NASDAQ	PLUS	Fri, Sep 3, 2010	4.63	4.72	4.60	4.70
3254	NASDAQ	PLUS	Thu, Sep 2, 2010	4.56	4.63	4.51	4.62
3253	NASDAQ	PLUS	Wed, Sep 1, 2010	4.53	4.56	4.50	4.54
3252	NASDAQ	PLUS	Tue, Aug 31, 2010	4.55	4.61	4.51	4.52
3251	NASDAQ	PLUS	Mon, Aug 30, 2010	4.50	4.58	4.50	4.53
3250	NASDAQ	PLUS	Fri, Aug 27, 2010	4.69	4.69	4.51	4.52
3249	NASDAQ	PLUS	Thu, Aug 26, 2010	4.63	4.68	4.63	4.67
3248	NASDAQ	PLUS	Wed, Aug 25, 2010	4.51	4.63	4.47	4.63
3247	NASDAQ	PLUS	Tue, Aug 24, 2010	4.51	4.59	4.46	4.51
3246	NASDAQ	PLUS	Mon, Aug 23, 2010	4.55	4.67	4.54	4.54
3245	NASDAQ	PLUS	Fri, Aug 20, 2010	4.57	4.61	4.51	4.59
3244	NASDAQ	PLUS	Thu, Aug 19, 2010	4.56	4.68	4.56	4.58
3243	NASDAQ	PLUS	Wed, Aug 18, 2010	4.68	4.71	4.67	4.67
3242	NASDAQ	PLUS	Tue, Aug 17, 2010	4.53	4.68	4.53	4.67
3241	NASDAQ	PLUS	Mon, Aug 16, 2010	4.40	4.62	4.40	4.56
3240	NASDAQ	PLUS	Fri, Aug 13, 2010	4.47	4.55	4.47	4.49
3239	NASDAQ	PLUS	Thu, Aug 12, 2010	4.41	4.55	4.41	4.53
3238	NASDAQ	PLUS	Wed, Aug 11, 2010	4.45	4.52	4.44	4.44
3237	NASDAQ	PLUS	Tue, Aug 10, 2010	4.74	4.74	4.44	4.50
3236	NASDAQ	PLUS	Mon, Aug 9, 2010	4.53	4.55	4.51	4.55
3235	NASDAQ	PLUS	Fri, Aug 6, 2010	4.42	4.58	4.42	4.52
3234	NASDAQ	PLUS	Thu, Aug 5, 2010	4.40	4.49	4.33	4.38
3233	NASDAQ	PLUS	Wed, Aug 4, 2010	4.57	4.59	4.46	4.57
3232	NASDAQ	PLUS	Tue, Aug 3, 2010	4.38	4.58	4.38	4.49
3231	NASDAQ	PLUS	Mon, Aug 2, 2010	4.50	4.50	4.37	4.38
3230	NASDAQ	PLUS	Fri, Jul 30, 2010	4.58	4.58	4.34	4.48
3229	NASDAQ	PLUS	Thu, Jul 29, 2010	4.61	4.65	4.35	4.51
3228	NASDAQ	PLUS	Wed, Jul 28, 2010	4.56	4.61	4.52	4.52
3227	NASDAQ	PLUS	Tue, Jul 27, 2010	4.53	4.58	4.35	4.52
3226	NASDAQ	PLUS	Mon, Jul 26, 2010	4.52	4.55	4.34	4.50
3225	NASDAQ	PLUS	Fri, Jul 23, 2010	4.37	4.51	4.34	4.50
3224	NASDAQ	PLUS	Thu, Jul 22, 2010	4.32	4.43	4.31	4.39
3223	NASDAQ	PLUS	Wed, Jul 21, 2010	4.32	4.47	4.32	4.35
3222	NASDAQ	PLUS	Tue, Jul 20, 2010	4.31	4.31	4.26	4.31
3221	NASDAQ	PLUS	Mon, Jul 19, 2010	4.33	4.33	4.25	4.31
3220	NASDAQ	PLUS	Fri, Jul 16, 2010	4.26	4.36	4.26	4.28
3219	NASDAQ	PLUS	Thu, Jul 15, 2010	4.38	4.40	4.29	4.29
3218	NASDAQ	PLUS	Wed, Jul 14, 2010	4.35	4.38	4.28	4.37
3217	NASDAQ	PLUS	Tue, Jul 13, 2010	4.35	4.38	4.34	4.38
3216	NASDAQ	PLUS	Mon, Jul 12, 2010	4.30	4.36	4.27	4.30
3215	NASDAQ	PLUS	Fri, Jul 9, 2010	4.24	4.41	4.24	4.41
3214	NASDAQ	PLUS	Thu, Jul 8, 2010	4.30	4.31	4.26	4.26
3213	NASDAQ	PLUS	Wed, Jul 7, 2010	4.36	4.36	4.25	4.29
3212	NASDAQ	PLUS	Tue, Jul 6, 2010	4.32	4.41	4.23	4.26
3211	NASDAQ	PLUS	Fri, Jul 2, 2010	4.33	4.34	4.25	4.31
3210	NASDAQ	PLUS	Thu, Jul 1, 2010	4.43	4.43	4.31	4.32
3209	NASDAQ	PLUS	Wed, Jun 30, 2010	4.30	4.50	4.30	4.38
3208	NASDAQ	PLUS	Tue, Jun 29, 2010	4.26	4.31	4.26	4.28
3207	NASDAQ	PLUS	Mon, Jun 28, 2010	4.37	4.39	4.26	4.27
3206	NASDAQ	PLUS	Fri, Jun 25, 2010	4.53	4.54	4.28	4.31
3205	NASDAQ	PLUS	Thu, Jun 24, 2010	4.71	4.71	4.46	4.47
3204	NASDAQ	PLUS	Wed, Jun 23, 2010	4.72	4.78	4.69	4.75
3203	NASDAQ	PLUS	Tue, Jun 22, 2010	4.66	4.80	4.66	4.74
3202	NASDAQ	PLUS	Mon, Jun 21, 2010	4.71	4.74	4.64	4.64
3201	NASDAQ	PLUS	Fri, Jun 18, 2010	4.62	4.71	4.58	4.69
3200	NASDAQ	PLUS	Thu, Jun 17, 2010	4.59	4.63	4.53	4.62
3199	NASDAQ	PLUS	Wed, Jun 16, 2010	4.13	4.61	4.13	4.58
3198	NASDAQ	PLUS	Tue, Jun 15, 2010	4.62	4.63	4.53	4.61
3197	NASDAQ	PLUS	Mon, Jun 14, 2010	4.48	4.51	4.36	4.51
3196	NASDAQ	PLUS	Fri, Jun 11, 2010	4.36	4.48	4.32	4.48
3195	NASDAQ	PLUS	Thu, Jun 10, 2010	4.43	4.43	4.34	4.39
3194	NASDAQ	PLUS	Wed, Jun 9, 2010	4.34	4.44	4.30	4.43
3193	NASDAQ	PLUS	Tue, Jun 8, 2010	4.44	4.46	4.28	4.33
3192	NASDAQ	PLUS	Mon, Jun 7, 2010	4.25	4.59	4.25	4.50
3191	NASDAQ	PLUS	Fri, Jun 4, 2010	4.37	4.47	4.36	4.39
3190	NASDAQ	PLUS	Thu, Jun 3, 2010	4.49	4.51	4.37	4.48
3189	NASDAQ	PLUS	Wed, Jun 2, 2010	4.30	4.40	4.29	4.40
3188	NASDAQ	PLUS	Tue, Jun 1, 2010	4.32	4.37	4.29	4.29
3187	NASDAQ	PLUS	Fri, May 28, 2010	4.37	4.44	4.31	4.38
3186	NASDAQ	PLUS	Thu, May 27, 2010	4.28	4.36	4.18	4.36
3185	NASDAQ	PLUS	Wed, May 26, 2010	4.25	4.28	4.13	4.14
3184	NASDAQ	PLUS	Tue, May 25, 2010	4.31	4.34	4.22	4.25
3183	NASDAQ	PLUS	Mon, May 24, 2010	4.40	4.44	4.33	4.38
3182	NASDAQ	PLUS	Fri, May 21, 2010	4.33	4.44	4.33	4.39
3181	NASDAQ	PLUS	Thu, May 20, 2010	4.47	4.47	4.33	4.34
3180	NASDAQ	PLUS	Wed, May 19, 2010	4.58	4.61	4.52	4.52
3179	NASDAQ	PLUS	Tue, May 18, 2010	4.63	4.63	4.50	4.56
3178	NASDAQ	PLUS	Mon, May 17, 2010	4.46	4.63	4.46	4.60
3177	NASDAQ	PLUS	Fri, May 14, 2010	4.59	4.62	4.46	4.56
3176	NASDAQ	PLUS	Thu, May 13, 2010	4.61	4.62	4.55	4.62
3175	NASDAQ	PLUS	Wed, May 12, 2010	4.62	4.63	4.60	4.63
3174	NASDAQ	PLUS	Tue, May 11, 2010	4.53	4.63	4.48	4.62
3173	NASDAQ	PLUS	Mon, May 10, 2010	4.62	4.62	4.52	4.58
3172	NASDAQ	PLUS	Fri, May 7, 2010	4.51	4.51	4.38	4.38
3171	NASDAQ	PLUS	Thu, May 6, 2010	4.50	4.64	4.44	4.44
3170	NASDAQ	PLUS	Wed, May 5, 2010	4.54	4.57	4.51	4.53
3169	NASDAQ	PLUS	Tue, May 4, 2010	4.56	4.59	4.50	4.56
3168	NASDAQ	PLUS	Mon, May 3, 2010	4.66	4.66	4.58	4.61
3167	NASDAQ	PLUS	Fri, Apr 30, 2010	4.69	4.74	4.60	4.65
3166	NASDAQ	PLUS	Thu, Apr 29, 2010	4.51	4.71	4.51	4.69
3165	NASDAQ	PLUS	Wed, Apr 28, 2010	4.72	4.74	4.58	4.61
3164	NASDAQ	PLUS	Tue, Apr 27, 2010	4.71	4.72	4.64	4.66
3163	NASDAQ	PLUS	Mon, Apr 26, 2010	4.62	4.75	4.61	4.74
3162	NASDAQ	PLUS	Fri, Apr 23, 2010	4.50	4.61	4.48	4.61
3161	NASDAQ	PLUS	Thu, Apr 22, 2010	4.42	4.50	4.42	4.48
3160	NASDAQ	PLUS	Wed, Apr 21, 2010	4.32	4.47	4.32	4.47
3159	NASDAQ	PLUS	Tue, Apr 20, 2010	4.27	4.37	4.26	4.37
3158	NASDAQ	PLUS	Mon, Apr 19, 2010	4.27	4.34	4.27	4.31
3157	NASDAQ	PLUS	Fri, Apr 16, 2010	4.43	4.48	4.35	4.37
3156	NASDAQ	PLUS	Thu, Apr 15, 2010	4.41	4.44	4.40	4.43
3155	NASDAQ	PLUS	Wed, Apr 14, 2010	4.37	4.48	4.36	4.42
3154	NASDAQ	PLUS	Tue, Apr 13, 2010	4.41	4.41	4.34	4.35
3153	NASDAQ	PLUS	Mon, Apr 12, 2010	4.34	4.50	4.34	4.43
3152	NASDAQ	PLUS	Fri, Apr 9, 2010	4.38	4.38	4.31	4.33
3151	NASDAQ	PLUS	Thu, Apr 8, 2010	4.40	4.40	4.24	4.30
3150	NASDAQ	PLUS	Wed, Apr 7, 2010	4.49	4.49	4.40	4.42
3149	NASDAQ	PLUS	Tue, Apr 6, 2010	4.42	4.50	4.38	4.50
3148	NASDAQ	PLUS	Mon, Apr 5, 2010	4.40	4.49	4.40	4.49
3147	NASDAQ	PLUS	Thu, Apr 1, 2010	4.41	4.46	4.38	4.43
3146	NASDAQ	PLUS	Wed, Mar 31, 2010	4.36	4.44	4.31	4.39
3145	NASDAQ	PLUS	Tue, Mar 30, 2010	4.28	4.37	4.28	4.37
3144	NASDAQ	PLUS	Mon, Mar 29, 2010	4.29	4.31	4.27	4.31
3143	NASDAQ	PLUS	Fri, Mar 26, 2010	4.25	4.32	4.22	4.28
3142	NASDAQ	PLUS	Thu, Mar 25, 2010	4.28	4.34	4.21	4.24
3141	NASDAQ	PLUS	Wed, Mar 24, 2010	4.30	4.34	4.28	4.28
3140	NASDAQ	PLUS	Tue, Mar 23, 2010	4.34	4.37	4.31	4.32
3139	NASDAQ	PLUS	Mon, Mar 22, 2010	4.21	4.36	4.21	4.33
3138	NASDAQ	PLUS	Fri, Mar 19, 2010	4.20	4.25	4.20	4.24
3137	NASDAQ	PLUS	Thu, Mar 18, 2010	4.16	4.20	4.07	4.18
3136	NASDAQ	PLUS	Wed, Mar 17, 2010	4.23	4.24	4.16	4.17
3135	NASDAQ	PLUS	Tue, Mar 16, 2010	4.14	4.24	4.09	4.21
3134	NASDAQ	PLUS	Mon, Mar 15, 2010	4.18	4.25	4.18	4.25
3133	NASDAQ	PLUS	Fri, Mar 12, 2010	4.13	4.19	4.13	4.19
3132	NASDAQ	PLUS	Thu, Mar 11, 2010	4.23	4.24	4.21	4.24
3131	NASDAQ	PLUS	Wed, Mar 10, 2010	4.17	4.25	4.17	4.22
3130	NASDAQ	PLUS	Tue, Mar 9, 2010	4.13	4.23	4.13	4.22
3129	NASDAQ	PLUS	Mon, Mar 8, 2010	4.10	4.23	4.10	4.17
3128	NASDAQ	PLUS	Fri, Mar 5, 2010	4.17	4.25	4.16	4.25
3127	NASDAQ	PLUS	Thu, Mar 4, 2010	4.16	4.18	4.15	4.16
3126	NASDAQ	PLUS	Wed, Mar 3, 2010	4.19	4.20	4.11	4.19
3125	NASDAQ	PLUS	Tue, Mar 2, 2010	4.05	4.22	4.05	4.17
3124	NASDAQ	PLUS	Mon, Mar 1, 2010	4.11	4.13	4.09	4.13
3123	NASDAQ	PLUS	Fri, Feb 26, 2010	4.12	4.14	4.04	4.10
3122	NASDAQ	PLUS	Thu, Feb 25, 2010	4.08	4.16	4.08	4.13
3121	NASDAQ	PLUS	Wed, Feb 24, 2010	4.07	4.10	4.07	4.10
3120	NASDAQ	PLUS	Tue, Feb 23, 2010	4.07	4.11	4.05	4.05
3119	NASDAQ	PLUS	Mon, Feb 22, 2010	3.92	4.08	3.92	4.08
3118	NASDAQ	PLUS	Fri, Feb 19, 2010	3.96	3.96	3.85	3.91
3117	NASDAQ	PLUS	Thu, Feb 18, 2010	3.99	3.99	3.95	3.95
3116	NASDAQ	PLUS	Wed, Feb 17, 2010	4.05	4.06	3.99	4.00
3115	NASDAQ	PLUS	Tue, Feb 16, 2010	4.08	4.08	4.03	4.04
3114	NASDAQ	PLUS	Fri, Feb 12, 2010	4.11	4.11	4.07	4.08
3113	NASDAQ	PLUS	Thu, Feb 11, 2010	4.05	4.10	4.05	4.08
3112	NASDAQ	PLUS	Wed, Feb 10, 2010	4.13	4.13	4.02	4.06
3111	NASDAQ	PLUS	Tue, Feb 9, 2010	3.92	3.94	3.92	3.93
3110	NASDAQ	PLUS	Mon, Feb 8, 2010	3.98	3.98	3.89	3.89
3109	NASDAQ	PLUS	Fri, Feb 5, 2010	3.91	3.97	3.91	3.97
3108	NASDAQ	PLUS	Thu, Feb 4, 2010	3.90	3.98	3.90	3.92
3107	NASDAQ	PLUS	Wed, Feb 3, 2010	3.88	3.97	3.88	3.95
3106	NASDAQ	PLUS	Tue, Feb 2, 2010	3.98	3.98	3.89	3.89
3105	NASDAQ	PLUS	Mon, Feb 1, 2010	3.94	3.99	3.94	3.98
3104	NASDAQ	PLUS	Fri, Jan 29, 2010	4.00	4.00	3.93	3.93
3103	NASDAQ	PLUS	Thu, Jan 28, 2010	4.05	4.06	3.98	3.98
3102	NASDAQ	PLUS	Wed, Jan 27, 2010	4.02	4.05	4.02	4.03
3101	NASDAQ	PLUS	Tue, Jan 26, 2010	4.03	4.11	4.03	4.03
3100	NASDAQ	PLUS	Mon, Jan 25, 2010	4.01	4.06	4.01	4.05
3099	NASDAQ	PLUS	Fri, Jan 22, 2010	4.04	4.07	3.97	4.03
3098	NASDAQ	PLUS	Thu, Jan 21, 2010	4.04	4.09	4.04	4.04
3097	NASDAQ	PLUS	Wed, Jan 20, 2010	4.11	4.16	4.11	4.15
3096	NASDAQ	PLUS	Tue, Jan 19, 2010	4.11	4.16	4.11	4.15
3095	NASDAQ	PLUS	Fri, Jan 15, 2010	4.12	4.16	4.04	4.11
3094	NASDAQ	PLUS	Thu, Jan 14, 2010	4.08	4.14	4.04	4.10
3093	NASDAQ	PLUS	Wed, Jan 13, 2010	4.04	4.13	4.04	4.09
3092	NASDAQ	PLUS	Tue, Jan 12, 2010	4.12	4.13	4.03	4.05
3091	NASDAQ	PLUS	Mon, Jan 11, 2010	4.14	4.14	4.11	4.12
3090	NASDAQ	PLUS	Fri, Jan 8, 2010	3.94	4.14	3.94	4.13
3089	NASDAQ	PLUS	Thu, Jan 7, 2010	4.16	4.16	4.03	4.03
3088	NASDAQ	PLUS	Wed, Jan 6, 2010	4.20	4.20	4.16	4.16
3087	NASDAQ	PLUS	Tue, Jan 5, 2010	4.18	4.22	4.18	4.19
3086	NASDAQ	PLUS	Mon, Jan 4, 2010	4.16	4.19	4.16	4.18
3085	NASDAQ	PLUS	Thu, Dec 31, 2009	4.18	4.18	4.12	4.13
3084	NASDAQ	PLUS	Wed, Dec 30, 2009	4.13	4.16	4.02	4.16
3083	NASDAQ	PLUS	Tue, Dec 29, 2009	4.08	4.15	4.08	4.15
3082	NASDAQ	PLUS	Mon, Dec 28, 2009	4.07	4.09	4.06	4.09
3081	NASDAQ	PLUS	Thu, Dec 24, 2009	4.00	4.14	4.00	4.13
3080	NASDAQ	PLUS	Wed, Dec 23, 2009	4.04	4.08	4.04	4.06
3079	NASDAQ	PLUS	Tue, Dec 22, 2009	4.06	4.08	4.02	4.02
3078	NASDAQ	PLUS	Mon, Dec 21, 2009	4.07	4.07	4.03	4.07
3077	NASDAQ	PLUS	Fri, Dec 18, 2009	4.12	4.12	4.08	4.08
3076	NASDAQ	PLUS	Thu, Dec 17, 2009	4.06	4.10	4.03	4.10
3075	NASDAQ	PLUS	Wed, Dec 16, 2009	4.06	4.13	4.06	4.10
3074	NASDAQ	PLUS	Tue, Dec 15, 2009	4.03	4.11	4.03	4.03
3073	NASDAQ	PLUS	Mon, Dec 14, 2009	3.92	4.04	3.92	4.04
3072	NASDAQ	PLUS	Fri, Dec 11, 2009	4.01	4.06	3.94	3.99
3071	NASDAQ	PLUS	Thu, Dec 10, 2009	4.03	4.03	3.96	3.98
3070	NASDAQ	PLUS	Wed, Dec 9, 2009	3.97	4.03	3.97	4.03
3069	NASDAQ	PLUS	Tue, Dec 8, 2009	4.05	4.06	3.93	4.00
3068	NASDAQ	PLUS	Mon, Dec 7, 2009	3.98	4.08	3.98	4.05
3067	NASDAQ	PLUS	Fri, Dec 4, 2009	3.97	4.07	3.97	4.01
3066	NASDAQ	PLUS	Thu, Dec 3, 2009	3.93	4.09	3.91	3.94
3065	NASDAQ	PLUS	Wed, Dec 2, 2009	4.11	4.11	4.00	4.02
3064	NASDAQ	PLUS	Tue, Dec 1, 2009	3.96	4.11	3.90	4.11
3063	NASDAQ	PLUS	Mon, Nov 30, 2009	3.92	3.98	3.92	3.96
3062	NASDAQ	PLUS	Fri, Nov 27, 2009	3.94	3.94	3.91	3.91
3061	NASDAQ	PLUS	Wed, Nov 25, 2009	4.01	4.03	4.00	4.02
3060	NASDAQ	PLUS	Tue, Nov 24, 2009	4.01	4.12	3.95	4.01
3059	NASDAQ	PLUS	Mon, Nov 23, 2009	3.95	4.03	3.95	4.01
3058	NASDAQ	PLUS	Fri, Nov 20, 2009	4.00	4.05	3.92	3.98
3057	NASDAQ	PLUS	Thu, Nov 19, 2009	4.04	4.11	3.97	3.98
3056	NASDAQ	PLUS	Wed, Nov 18, 2009	4.12	4.13	4.02	4.05
3055	NASDAQ	PLUS	Tue, Nov 17, 2009	4.00	4.10	4.00	4.06
3054	NASDAQ	PLUS	Mon, Nov 16, 2009	4.00	4.06	3.99	4.03
3053	NASDAQ	PLUS	Fri, Nov 13, 2009	3.95	4.00	3.93	4.00
3052	NASDAQ	PLUS	Thu, Nov 12, 2009	3.94	3.99	3.88	3.94
3051	NASDAQ	PLUS	Wed, Nov 11, 2009	3.89	3.96	3.89	3.94
3050	NASDAQ	PLUS	Tue, Nov 10, 2009	3.94	3.96	3.88	3.94
3049	NASDAQ	PLUS	Mon, Nov 9, 2009	3.83	3.98	3.83	3.97
3048	NASDAQ	PLUS	Fri, Nov 6, 2009	3.80	3.91	3.80	3.83
3047	NASDAQ	PLUS	Thu, Nov 5, 2009	3.78	3.83	3.75	3.76
3046	NASDAQ	PLUS	Wed, Nov 4, 2009	3.84	3.87	3.74	3.78
3045	NASDAQ	PLUS	Tue, Nov 3, 2009	3.79	3.88	3.73	3.78
3044	NASDAQ	PLUS	Mon, Nov 2, 2009	3.88	3.88	3.73	3.80
3043	NASDAQ	PLUS	Fri, Oct 30, 2009	3.76	3.90	3.73	3.76
3042	NASDAQ	PLUS	Thu, Oct 29, 2009	3.76	3.96	3.76	3.77
3041	NASDAQ	PLUS	Wed, Oct 28, 2009	3.78	3.78	3.69	3.77
3040	NASDAQ	PLUS	Tue, Oct 27, 2009	3.88	3.88	3.80	3.81
3039	NASDAQ	PLUS	Mon, Oct 26, 2009	3.87	3.88	3.79	3.81
3038	NASDAQ	PLUS	Fri, Oct 23, 2009	3.88	3.96	3.86	3.86
3037	NASDAQ	PLUS	Thu, Oct 22, 2009	3.88	3.97	3.86	3.87
3036	NASDAQ	PLUS	Wed, Oct 21, 2009	3.86	3.98	3.84	3.86
3035	NASDAQ	PLUS	Tue, Oct 20, 2009	3.86	3.91	3.85	3.87
3034	NASDAQ	PLUS	Mon, Oct 19, 2009	3.92	3.93	3.84	3.87
3033	NASDAQ	PLUS	Fri, Oct 16, 2009	3.93	3.97	3.87	3.87
3032	NASDAQ	PLUS	Thu, Oct 15, 2009	3.94	3.98	3.88	3.94
3031	NASDAQ	PLUS	Wed, Oct 14, 2009	3.95	3.98	3.93	3.98
3030	NASDAQ	PLUS	Tue, Oct 13, 2009	4.00	4.00	3.93	3.94
3029	NASDAQ	PLUS	Mon, Oct 12, 2009	3.89	3.99	3.88	3.96
3028	NASDAQ	PLUS	Fri, Oct 9, 2009	3.92	3.97	3.90	3.93
3027	NASDAQ	PLUS	Thu, Oct 8, 2009	3.95	3.98	3.90	3.94
3026	NASDAQ	PLUS	Wed, Oct 7, 2009	3.89	3.97	3.86	3.91
3025	NASDAQ	PLUS	Tue, Oct 6, 2009	3.91	3.91	3.86	3.89
3024	NASDAQ	PLUS	Mon, Oct 5, 2009	3.84	3.96	3.84	3.91
3023	NASDAQ	PLUS	Fri, Oct 2, 2009	3.95	3.98	3.82	3.82
3022	NASDAQ	PLUS	Thu, Oct 1, 2009	3.92	3.97	3.84	3.84
3021	NASDAQ	PLUS	Wed, Sep 30, 2009	3.87	3.91	3.87	3.89
3020	NASDAQ	PLUS	Tue, Sep 29, 2009	3.88	3.93	3.86	3.86
3019	NASDAQ	PLUS	Mon, Sep 28, 2009	3.93	3.95	3.86	3.86
3018	NASDAQ	PLUS	Fri, Sep 25, 2009	3.95	3.97	3.85	3.86
3017	NASDAQ	PLUS	Thu, Sep 24, 2009	3.85	3.96	3.83	3.89
3016	NASDAQ	PLUS	Wed, Sep 23, 2009	3.82	3.87	3.82	3.87
3015	NASDAQ	PLUS	Tue, Sep 22, 2009	3.86	3.87	3.81	3.83
3014	NASDAQ	PLUS	Mon, Sep 21, 2009	3.83	3.86	3.80	3.86
3013	NASDAQ	PLUS	Fri, Sep 18, 2009	3.85	3.86	3.77	3.81
3012	NASDAQ	PLUS	Thu, Sep 17, 2009	3.81	3.87	3.80	3.86
3011	NASDAQ	PLUS	Wed, Sep 16, 2009	3.79	3.85	3.79	3.82
3010	NASDAQ	PLUS	Tue, Sep 15, 2009	3.86	3.89	3.78	3.81
3009	NASDAQ	PLUS	Mon, Sep 14, 2009	3.97	3.97	3.86	3.88
3008	NASDAQ	PLUS	Fri, Sep 11, 2009	3.95	3.96	3.90	3.90
3007	NASDAQ	PLUS	Thu, Sep 10, 2009	3.96	3.98	3.90	3.96
3006	NASDAQ	PLUS	Wed, Sep 9, 2009	4.06	4.06	3.94	3.98
3005	NASDAQ	PLUS	Tue, Sep 8, 2009	3.95	3.99	3.87	3.99
3004	NASDAQ	PLUS	Fri, Sep 4, 2009	3.88	3.99	3.84	3.95
3003	NASDAQ	PLUS	Thu, Sep 3, 2009	3.92	3.92	3.75	3.90
3002	NASDAQ	PLUS	Wed, Sep 2, 2009	3.88	3.94	3.88	3.92
3001	NASDAQ	PLUS	Tue, Sep 1, 2009	4.06	4.06	3.88	3.89
3000	NASDAQ	PLUS	Mon, Aug 31, 2009	3.94	3.99	3.91	3.95
2999	NASDAQ	PLUS	Fri, Aug 28, 2009	4.04	4.12	3.91	3.93
2998	NASDAQ	PLUS	Thu, Aug 27, 2009	4.01	4.01	3.93	4.00
2997	NASDAQ	PLUS	Wed, Aug 26, 2009	3.95	4.17	3.95	4.07
2996	NASDAQ	PLUS	Tue, Aug 25, 2009	4.12	4.19	3.94	4.03
2995	NASDAQ	PLUS	Mon, Aug 24, 2009	4.13	4.19	4.06	4.06
2994	NASDAQ	PLUS	Fri, Aug 21, 2009	4.06	4.16	3.97	4.13
2993	NASDAQ	PLUS	Thu, Aug 20, 2009	4.05	4.06	3.95	4.01
2992	NASDAQ	PLUS	Wed, Aug 19, 2009	4.04	4.04	3.93	4.04
2991	NASDAQ	PLUS	Tue, Aug 18, 2009	3.96	4.03	3.96	4.00
2990	NASDAQ	PLUS	Mon, Aug 17, 2009	3.95	4.04	3.91	3.94
2989	NASDAQ	PLUS	Fri, Aug 14, 2009	4.00	4.02	3.94	3.94
2988	NASDAQ	PLUS	Thu, Aug 13, 2009	3.88	3.98	3.88	3.88
2987	NASDAQ	PLUS	Wed, Aug 12, 2009	3.98	3.99	3.88	3.88
2986	NASDAQ	PLUS	Tue, Aug 11, 2009	4.06	4.09	3.88	3.97
2985	NASDAQ	PLUS	Mon, Aug 10, 2009	4.03	4.09	4.03	4.06
2984	NASDAQ	PLUS	Fri, Aug 7, 2009	4.09	4.15	4.04	4.08
2983	NASDAQ	PLUS	Thu, Aug 6, 2009	3.98	4.20	3.98	4.04
2982	NASDAQ	PLUS	Wed, Aug 5, 2009	4.23	4.23	3.95	3.96
2981	NASDAQ	PLUS	Tue, Aug 4, 2009	4.21	4.24	4.18	4.22
2980	NASDAQ	PLUS	Mon, Aug 3, 2009	4.08	4.24	3.94	4.20
2979	NASDAQ	PLUS	Fri, Jul 31, 2009	3.95	4.10	3.95	4.09
2978	NASDAQ	PLUS	Thu, Jul 30, 2009	3.87	4.10	3.87	4.06
2977	NASDAQ	PLUS	Wed, Jul 29, 2009	3.86	3.93	3.77	3.91
2976	NASDAQ	PLUS	Tue, Jul 28, 2009	3.78	3.87	3.78	3.84
2975	NASDAQ	PLUS	Mon, Jul 27, 2009	3.81	3.81	3.73	3.81
2974	NASDAQ	PLUS	Fri, Jul 24, 2009	3.81	3.81	3.71	3.78
2973	NASDAQ	PLUS	Thu, Jul 23, 2009	3.79	3.81	3.78	3.81
2972	NASDAQ	PLUS	Wed, Jul 22, 2009	3.74	3.81	3.72	3.81
2971	NASDAQ	PLUS	Tue, Jul 21, 2009	3.75	3.81	3.74	3.75
2970	NASDAQ	PLUS	Mon, Jul 20, 2009	3.73	3.75	3.72	3.72
2969	NASDAQ	PLUS	Fri, Jul 17, 2009	3.75	3.75	3.70	3.72
2968	NASDAQ	PLUS	Thu, Jul 16, 2009	3.70	3.75	3.68	3.75
2967	NASDAQ	PLUS	Wed, Jul 15, 2009	3.75	3.75	3.68	3.75
2966	NASDAQ	PLUS	Tue, Jul 14, 2009	3.69	3.71	3.68	3.71
2965	NASDAQ	PLUS	Mon, Jul 13, 2009	3.69	3.71	3.68	3.69
2964	NASDAQ	PLUS	Fri, Jul 10, 2009	3.65	3.69	3.65	3.69
2963	NASDAQ	PLUS	Thu, Jul 9, 2009	3.71	3.72	3.64	3.65
2962	NASDAQ	PLUS	Wed, Jul 8, 2009	3.67	3.75	3.65	3.69
2961	NASDAQ	PLUS	Tue, Jul 7, 2009	3.73	3.73	3.64	3.65
2960	NASDAQ	PLUS	Mon, Jul 6, 2009	3.69	3.79	3.65	3.71
2959	NASDAQ	PLUS	Thu, Jul 2, 2009	3.73	3.73	3.63	3.70
2958	NASDAQ	PLUS	Wed, Jul 1, 2009	3.67	3.75	3.66	3.73
2957	NASDAQ	PLUS	Tue, Jun 30, 2009	3.84	3.84	3.64	3.64
2956	NASDAQ	PLUS	Mon, Jun 29, 2009	3.76	3.90	3.72	3.79
2955	NASDAQ	PLUS	Fri, Jun 26, 2009	3.46	3.86	3.37	3.78
2954	NASDAQ	PLUS	Thu, Jun 25, 2009	3.48	3.51	3.38	3.46
2953	NASDAQ	PLUS	Wed, Jun 24, 2009	3.55	3.55	3.43	3.48
2952	NASDAQ	PLUS	Tue, Jun 23, 2009	3.56	3.56	3.38	3.50
2951	NASDAQ	PLUS	Mon, Jun 22, 2009	3.64	3.64	3.38	3.50
2950	NASDAQ	PLUS	Fri, Jun 19, 2009	3.70	3.70	3.47	3.62
2949	NASDAQ	PLUS	Thu, Jun 18, 2009	3.54	3.63	3.48	3.61
2948	NASDAQ	PLUS	Wed, Jun 17, 2009	3.51	3.59	3.43	3.47
2947	NASDAQ	PLUS	Tue, Jun 16, 2009	3.86	3.86	3.68	3.84
2946	NASDAQ	PLUS	Mon, Jun 15, 2009	3.86	3.86	3.50	3.86
2945	NASDAQ	PLUS	Fri, Jun 12, 2009	3.84	3.91	3.76	3.86
2944	NASDAQ	PLUS	Thu, Jun 11, 2009	3.75	3.93	3.72	3.81
2943	NASDAQ	PLUS	Wed, Jun 10, 2009	3.65	3.75	3.63	3.73
2942	NASDAQ	PLUS	Tue, Jun 9, 2009	3.75	3.75	3.68	3.68
2941	NASDAQ	PLUS	Mon, Jun 8, 2009	3.73	3.73	3.66	3.70
2940	NASDAQ	PLUS	Fri, Jun 5, 2009	3.74	3.75	3.68	3.74
2939	NASDAQ	PLUS	Thu, Jun 4, 2009	3.65	3.75	3.65	3.75
2938	NASDAQ	PLUS	Wed, Jun 3, 2009	3.60	3.73	3.60	3.73
2937	NASDAQ	PLUS	Tue, Jun 2, 2009	3.72	3.75	3.68	3.74
2936	NASDAQ	PLUS	Mon, Jun 1, 2009	3.54	3.74	3.53	3.68
2935	NASDAQ	PLUS	Fri, May 29, 2009	3.57	3.73	3.50	3.58
2934	NASDAQ	PLUS	Thu, May 28, 2009	3.38	3.73	3.38	3.73
2933	NASDAQ	PLUS	Wed, May 27, 2009	3.57	3.73	3.57	3.73
2932	NASDAQ	PLUS	Tue, May 26, 2009	3.60	3.60	3.52	3.56
2931	NASDAQ	PLUS	Fri, May 22, 2009	3.56	3.56	3.56	3.56
2930	NASDAQ	PLUS	Thu, May 21, 2009	3.56	3.56	3.55	3.56
2929	NASDAQ	PLUS	Wed, May 20, 2009	3.57	3.57	3.56	3.56
2928	NASDAQ	PLUS	Tue, May 19, 2009	3.54	3.56	3.54	3.55
2927	NASDAQ	PLUS	Mon, May 18, 2009	3.57	3.57	3.54	3.54
2926	NASDAQ	PLUS	Fri, May 15, 2009	3.54	3.57	3.54	3.57
2925	NASDAQ	PLUS	Thu, May 14, 2009	3.52	3.56	3.52	3.55
2924	NASDAQ	PLUS	Wed, May 13, 2009	3.61	3.61	3.51	3.56
2923	NASDAQ	PLUS	Tue, May 12, 2009	3.57	3.57	3.50	3.50
2922	NASDAQ	PLUS	Mon, May 11, 2009	3.60	3.61	3.53	3.61
2921	NASDAQ	PLUS	Fri, May 8, 2009	3.61	3.74	3.53	3.55
2920	NASDAQ	PLUS	Thu, May 7, 2009	3.50	3.61	3.38	3.50
2919	NASDAQ	PLUS	Wed, May 6, 2009	3.23	3.59	3.23	3.51
2918	NASDAQ	PLUS	Tue, May 5, 2009	3.11	3.25	3.11	3.24
2917	NASDAQ	PLUS	Mon, May 4, 2009	3.04	3.19	3.04	3.11
2916	NASDAQ	PLUS	Fri, May 1, 2009	3.00	3.05	3.00	3.04
2915	NASDAQ	PLUS	Thu, Apr 30, 2009	3.05	3.05	2.98	3.00
2914	NASDAQ	PLUS	Wed, Apr 29, 2009	2.94	3.00	2.94	2.99
2913	NASDAQ	PLUS	Tue, Apr 28, 2009	3.01	3.03	2.99	3.00
2912	NASDAQ	PLUS	Mon, Apr 27, 2009	2.95	3.00	2.94	3.00
2911	NASDAQ	PLUS	Fri, Apr 24, 2009	3.00	3.00	2.98	2.98
2910	NASDAQ	PLUS	Thu, Apr 23, 2009	3.00	3.00	2.95	2.96
2909	NASDAQ	PLUS	Wed, Apr 22, 2009	2.99	2.99	2.98	2.99
2908	NASDAQ	PLUS	Tue, Apr 21, 2009	2.94	2.99	2.93	2.99
2907	NASDAQ	PLUS	Mon, Apr 20, 2009	3.00	3.00	2.94	2.96
2906	NASDAQ	PLUS	Fri, Apr 17, 2009	3.00	3.00	2.97	3.00
2905	NASDAQ	PLUS	Thu, Apr 16, 2009	3.05	3.05	2.97	3.02
2904	NASDAQ	PLUS	Wed, Apr 15, 2009	3.00	3.05	2.97	3.05
2903	NASDAQ	PLUS	Tue, Apr 14, 2009	3.05	3.05	3.00	3.05
2902	NASDAQ	PLUS	Mon, Apr 13, 2009	2.98	3.05	2.93	3.05
2901	NASDAQ	PLUS	Thu, Apr 9, 2009	2.97	3.00	2.93	2.99
2900	NASDAQ	PLUS	Wed, Apr 8, 2009	2.91	2.95	2.91	2.95
2899	NASDAQ	PLUS	Tue, Apr 7, 2009	2.98	3.02	2.81	2.95
2898	NASDAQ	PLUS	Mon, Apr 6, 2009	3.03	3.04	2.88	2.99
2897	NASDAQ	PLUS	Fri, Apr 3, 2009	2.80	3.06	2.80	2.93
2896	NASDAQ	PLUS	Thu, Apr 2, 2009	2.80	3.06	2.78	2.88
2895	NASDAQ	PLUS	Wed, Apr 1, 2009	2.85	3.07	2.75	2.92
2894	NASDAQ	PLUS	Tue, Mar 31, 2009	2.99	3.00	2.92	2.92
2893	NASDAQ	PLUS	Mon, Mar 30, 2009	2.92	3.00	2.92	3.00
2892	NASDAQ	PLUS	Fri, Mar 27, 2009	2.97	3.07	2.81	2.98
2891	NASDAQ	PLUS	Thu, Mar 26, 2009	2.94	2.94	2.94	2.94
2890	NASDAQ	PLUS	Wed, Mar 25, 2009	3.15	3.15	2.81	3.06
2889	NASDAQ	PLUS	Tue, Mar 24, 2009	3.00	3.00	2.88	2.95
2888	NASDAQ	PLUS	Mon, Mar 23, 2009	3.06	3.09	3.01	3.06
2887	NASDAQ	PLUS	Fri, Mar 20, 2009	3.08	3.08	3.06	3.08
2886	NASDAQ	PLUS	Thu, Mar 19, 2009	3.02	3.09	3.02	3.07
2885	NASDAQ	PLUS	Wed, Mar 18, 2009	2.88	3.01	2.88	3.01
2884	NASDAQ	PLUS	Mon, Mar 16, 2009	2.88	2.94	2.81	2.94
2883	NASDAQ	PLUS	Fri, Mar 13, 2009	2.78	2.87	2.78	2.87
2882	NASDAQ	PLUS	Thu, Mar 12, 2009	2.75	2.78	2.75	2.76
2881	NASDAQ	PLUS	Wed, Mar 11, 2009	2.75	2.77	2.73	2.77
2880	NASDAQ	PLUS	Tue, Mar 10, 2009	2.74	2.77	2.74	2.77
2879	NASDAQ	PLUS	Mon, Mar 9, 2009	2.70	2.75	2.50	2.74
2878	NASDAQ	PLUS	Fri, Mar 6, 2009	2.74	2.75	2.70	2.70
2877	NASDAQ	PLUS	Thu, Mar 5, 2009	2.75	2.75	2.72	2.75
2876	NASDAQ	PLUS	Wed, Mar 4, 2009	2.77	2.77	2.74	2.75
2875	NASDAQ	PLUS	Tue, Mar 3, 2009	2.70	2.75	2.70	2.75
2874	NASDAQ	PLUS	Mon, Mar 2, 2009	2.72	2.74	2.71	2.74
2873	NASDAQ	PLUS	Fri, Feb 27, 2009	2.75	2.75	2.75	2.75
2872	NASDAQ	PLUS	Thu, Feb 26, 2009	2.69	2.75	2.69	2.75
2871	NASDAQ	PLUS	Wed, Feb 25, 2009	2.66	2.76	2.66	2.75
2870	NASDAQ	PLUS	Tue, Feb 24, 2009	2.73	2.76	2.73	2.73
2869	NASDAQ	PLUS	Mon, Feb 23, 2009	2.72	2.77	2.71	2.74
2868	NASDAQ	PLUS	Fri, Feb 20, 2009	2.65	2.74	2.51	2.58
2867	NASDAQ	PLUS	Thu, Feb 19, 2009	2.68	2.75	2.65	2.65
2866	NASDAQ	PLUS	Wed, Feb 18, 2009	2.56	2.68	2.56	2.68
2865	NASDAQ	PLUS	Tue, Feb 17, 2009	2.52	2.56	2.52	2.54
2864	NASDAQ	PLUS	Fri, Feb 13, 2009	2.52	2.55	2.51	2.55
2863	NASDAQ	PLUS	Thu, Feb 12, 2009	2.56	2.56	2.56	2.56
2862	NASDAQ	PLUS	Wed, Feb 11, 2009	2.54	2.62	2.53	2.58
2861	NASDAQ	PLUS	Tue, Feb 10, 2009	2.57	2.61	2.57	2.57
2860	NASDAQ	PLUS	Mon, Feb 9, 2009	2.59	2.62	2.57	2.58
2859	NASDAQ	PLUS	Fri, Feb 6, 2009	2.52	2.67	2.52	2.58
2858	NASDAQ	PLUS	Thu, Feb 5, 2009	2.56	2.59	2.56	2.59
2857	NASDAQ	PLUS	Tue, Feb 3, 2009	2.56	2.67	2.56	2.60
2856	NASDAQ	PLUS	Mon, Feb 2, 2009	2.57	2.60	2.57	2.60
2855	NASDAQ	PLUS	Fri, Jan 30, 2009	2.63	2.66	2.63	2.66
2854	NASDAQ	PLUS	Thu, Jan 29, 2009	2.68	2.68	2.62	2.64
2853	NASDAQ	PLUS	Wed, Jan 28, 2009	2.65	2.65	2.56	2.56
2852	NASDAQ	PLUS	Tue, Jan 27, 2009	2.62	2.69	2.60	2.63
2851	NASDAQ	PLUS	Mon, Jan 26, 2009	2.61	2.61	2.58	2.58
2850	NASDAQ	PLUS	Fri, Jan 23, 2009	2.57	2.58	2.57	2.58
2849	NASDAQ	PLUS	Thu, Jan 22, 2009	2.56	2.60	2.56	2.60
2848	NASDAQ	PLUS	Wed, Jan 21, 2009	2.56	2.61	2.56	2.59
2847	NASDAQ	PLUS	Tue, Jan 20, 2009	2.62	2.62	2.57	2.58
2846	NASDAQ	PLUS	Fri, Jan 16, 2009	2.60	2.65	2.60	2.62
2845	NASDAQ	PLUS	Thu, Jan 15, 2009	2.60	2.64	2.60	2.61
2844	NASDAQ	PLUS	Wed, Jan 14, 2009	2.64	2.64	2.60	2.60
2843	NASDAQ	PLUS	Tue, Jan 13, 2009	2.74	2.74	2.59	2.63
2842	NASDAQ	PLUS	Mon, Jan 12, 2009	2.65	2.66	2.63	2.63
2841	NASDAQ	PLUS	Fri, Jan 9, 2009	2.74	2.75	2.67	2.68
2840	NASDAQ	PLUS	Thu, Jan 8, 2009	2.65	2.66	2.65	2.66
2839	NASDAQ	PLUS	Tue, Jan 6, 2009	2.71	2.74	2.59	2.73
2838	NASDAQ	PLUS	Mon, Jan 5, 2009	2.69	2.69	2.62	2.66
2837	NASDAQ	PLUS	Fri, Jan 2, 2009	2.69	2.69	2.68	2.69
2836	NASDAQ	PLUS	Wed, Dec 31, 2008	2.63	2.67	2.63	2.63
2835	NASDAQ	PLUS	Tue, Dec 30, 2008	2.56	2.69	2.56	2.65
2834	NASDAQ	PLUS	Mon, Dec 29, 2008	2.58	2.58	2.56	2.58
2833	NASDAQ	PLUS	Fri, Dec 26, 2008	2.51	2.58	2.51	2.58
2832	NASDAQ	PLUS	Wed, Dec 24, 2008	2.54	2.58	2.54	2.56
2831	NASDAQ	PLUS	Tue, Dec 23, 2008	2.62	2.69	2.50	2.51
2830	NASDAQ	PLUS	Mon, Dec 22, 2008	2.59	2.67	2.57	2.58
2829	NASDAQ	PLUS	Fri, Dec 19, 2008	2.58	2.59	2.57	2.57
2828	NASDAQ	PLUS	Thu, Dec 18, 2008	2.55	2.68	2.55	2.68
2827	NASDAQ	PLUS	Wed, Dec 17, 2008	2.62	2.62	2.61	2.61
2826	NASDAQ	PLUS	Tue, Dec 16, 2008	2.54	2.65	2.54	2.65
2825	NASDAQ	PLUS	Mon, Dec 15, 2008	2.63	2.63	2.63	2.63
2824	NASDAQ	PLUS	Fri, Dec 12, 2008	2.51	2.60	2.51	2.56
2823	NASDAQ	PLUS	Thu, Dec 11, 2008	2.54	2.54	2.54	2.54
2822	NASDAQ	PLUS	Wed, Dec 10, 2008	2.65	2.65	2.63	2.63
2821	NASDAQ	PLUS	Tue, Dec 9, 2008	2.51	2.67	2.51	2.52
2820	NASDAQ	PLUS	Mon, Dec 8, 2008	2.70	2.74	2.52	2.72
2819	NASDAQ	PLUS	Fri, Dec 5, 2008	2.72	2.72	2.72	2.72
2818	NASDAQ	PLUS	Thu, Dec 4, 2008	2.62	2.62	2.62	2.62
2817	NASDAQ	PLUS	Wed, Dec 3, 2008	2.50	2.70	2.50	2.62
2816	NASDAQ	PLUS	Tue, Dec 2, 2008	2.50	2.52	2.50	2.52
2815	NASDAQ	PLUS	Mon, Dec 1, 2008	2.50	2.67	2.50	2.56
2814	NASDAQ	PLUS	Fri, Nov 28, 2008	2.44	2.44	2.38	2.44
2813	NASDAQ	PLUS	Wed, Nov 26, 2008	2.38	2.38	2.38	2.38
2812	NASDAQ	PLUS	Tue, Nov 25, 2008	2.37	2.50	2.31	2.38
2811	NASDAQ	PLUS	Mon, Nov 24, 2008	2.19	2.37	2.19	2.25
2810	NASDAQ	PLUS	Fri, Nov 21, 2008	2.36	2.48	2.27	2.27
2809	NASDAQ	PLUS	Thu, Nov 20, 2008	2.39	2.39	2.34	2.37
2808	NASDAQ	PLUS	Wed, Nov 19, 2008	2.40	2.43	2.40	2.43
2807	NASDAQ	PLUS	Tue, Nov 18, 2008	2.43	2.48	2.38	2.48
2806	NASDAQ	PLUS	Mon, Nov 17, 2008	2.39	2.46	2.38	2.43
2805	NASDAQ	PLUS	Fri, Nov 14, 2008	2.28	2.38	2.28	2.38
2804	NASDAQ	PLUS	Thu, Nov 13, 2008	2.19	2.31	2.15	2.27
2803	NASDAQ	PLUS	Wed, Nov 12, 2008	2.09	2.18	2.08	2.13
2802	NASDAQ	PLUS	Tue, Nov 11, 2008	2.09	2.15	2.08	2.10
2801	NASDAQ	PLUS	Mon, Nov 10, 2008	2.10	2.10	2.08	2.09
2800	NASDAQ	PLUS	Fri, Nov 7, 2008	2.09	2.10	2.08	2.08
2799	NASDAQ	PLUS	Thu, Nov 6, 2008	2.14	2.15	2.10	2.10
2798	NASDAQ	PLUS	Tue, Nov 4, 2008	2.34	2.36	2.14	2.14
2797	NASDAQ	PLUS	Mon, Nov 3, 2008	2.08	2.15	2.08	2.15
2796	NASDAQ	PLUS	Fri, Oct 31, 2008	1.97	2.12	1.97	2.08
2795	NASDAQ	PLUS	Thu, Oct 30, 2008	2.04	2.05	2.04	2.05
2794	NASDAQ	PLUS	Wed, Oct 29, 2008	2.06	2.18	1.97	2.00
2793	NASDAQ	PLUS	Tue, Oct 28, 2008	2.13	2.13	1.97	2.13
2792	NASDAQ	PLUS	Mon, Oct 27, 2008	2.13	2.13	2.01	2.06
2791	NASDAQ	PLUS	Fri, Oct 24, 2008	2.21	2.21	2.13	2.19
2790	NASDAQ	PLUS	Thu, Oct 23, 2008	2.20	2.31	2.20	2.31
2789	NASDAQ	PLUS	Wed, Oct 22, 2008	2.20	2.20	2.20	2.20
2788	NASDAQ	PLUS	Tue, Oct 21, 2008	2.35	2.35	2.19	2.29
2787	NASDAQ	PLUS	Mon, Oct 20, 2008	2.44	2.44	2.36	2.37
2786	NASDAQ	PLUS	Fri, Oct 17, 2008	2.36	2.44	2.36	2.43
2785	NASDAQ	PLUS	Thu, Oct 16, 2008	2.46	2.48	2.25	2.33
2784	NASDAQ	PLUS	Wed, Oct 15, 2008	2.39	2.39	2.31	2.33
2783	NASDAQ	PLUS	Tue, Oct 14, 2008	2.49	2.50	2.44	2.44
2782	NASDAQ	PLUS	Mon, Oct 13, 2008	2.57	2.57	2.32	2.32
2781	NASDAQ	PLUS	Fri, Oct 10, 2008	2.13	2.13	1.99	2.11
2780	NASDAQ	PLUS	Thu, Oct 9, 2008	2.19	2.32	2.19	2.19
2779	NASDAQ	PLUS	Wed, Oct 8, 2008	2.09	2.19	2.04	2.19
2778	NASDAQ	PLUS	Tue, Oct 7, 2008	2.26	2.26	2.19	2.19
2777	NASDAQ	PLUS	Mon, Oct 6, 2008	2.46	2.46	2.26	2.29
2776	NASDAQ	PLUS	Fri, Oct 3, 2008	2.51	2.61	2.48	2.52
2775	NASDAQ	PLUS	Thu, Oct 2, 2008	2.77	2.77	2.44	2.62
2774	NASDAQ	PLUS	Wed, Oct 1, 2008	2.74	2.75	2.74	2.75
2773	NASDAQ	PLUS	Tue, Sep 30, 2008	2.69	2.77	2.65	2.73
2772	NASDAQ	PLUS	Mon, Sep 29, 2008	2.61	2.75	2.44	2.75
2771	NASDAQ	PLUS	Fri, Sep 26, 2008	2.64	2.77	2.62	2.71
2770	NASDAQ	PLUS	Thu, Sep 25, 2008	2.68	2.75	2.57	2.73
2769	NASDAQ	PLUS	Wed, Sep 24, 2008	2.79	2.79	2.69	2.75
2768	NASDAQ	PLUS	Tue, Sep 23, 2008	2.80	2.80	2.80	2.80
2767	NASDAQ	PLUS	Mon, Sep 22, 2008	2.86	2.86	2.81	2.85
2766	NASDAQ	PLUS	Fri, Sep 19, 2008	2.81	3.05	2.81	2.86
2765	NASDAQ	PLUS	Thu, Sep 18, 2008	2.80	2.81	2.50	2.71
2764	NASDAQ	PLUS	Wed, Sep 17, 2008	2.95	3.04	2.88	2.88
2763	NASDAQ	PLUS	Tue, Sep 16, 2008	3.00	3.00	2.88	2.98
2762	NASDAQ	PLUS	Mon, Sep 15, 2008	3.07	3.16	2.92	3.05
2761	NASDAQ	PLUS	Fri, Sep 12, 2008	3.11	3.12	3.07	3.07
2760	NASDAQ	PLUS	Thu, Sep 11, 2008	3.28	3.28	3.13	3.13
2759	NASDAQ	PLUS	Wed, Sep 10, 2008	3.34	3.34	3.14	3.21
2758	NASDAQ	PLUS	Tue, Sep 9, 2008	3.35	3.35	3.31	3.35
2757	NASDAQ	PLUS	Mon, Sep 8, 2008	3.32	3.41	3.31	3.37
2756	NASDAQ	PLUS	Fri, Sep 5, 2008	3.35	3.35	3.31	3.31
2755	NASDAQ	PLUS	Thu, Sep 4, 2008	3.37	3.43	3.29	3.40
2754	NASDAQ	PLUS	Wed, Sep 3, 2008	3.35	3.37	3.18	3.37
2753	NASDAQ	PLUS	Tue, Sep 2, 2008	3.45	3.50	3.35	3.36
2752	NASDAQ	PLUS	Fri, Aug 29, 2008	3.31	3.39	3.31	3.39
2751	NASDAQ	PLUS	Thu, Aug 28, 2008	3.35	3.39	3.33	3.38
2750	NASDAQ	PLUS	Wed, Aug 27, 2008	3.31	3.39	3.31	3.36
2749	NASDAQ	PLUS	Tue, Aug 26, 2008	3.37	3.37	3.29	3.36
2748	NASDAQ	PLUS	Mon, Aug 25, 2008	3.38	3.38	3.36	3.38
2747	NASDAQ	PLUS	Thu, Aug 21, 2008	3.25	3.25	3.25	3.25
2746	NASDAQ	PLUS	Wed, Aug 20, 2008	3.20	3.25	3.20	3.25
2745	NASDAQ	PLUS	Tue, Aug 19, 2008	3.20	3.23	3.20	3.23
2744	NASDAQ	PLUS	Mon, Aug 18, 2008	3.21	3.21	3.18	3.20
2743	NASDAQ	PLUS	Fri, Aug 15, 2008	3.20	3.21	3.13	3.21
2742	NASDAQ	PLUS	Thu, Aug 14, 2008	3.20	3.23	3.13	3.23
2741	NASDAQ	PLUS	Wed, Aug 13, 2008	3.19	3.25	3.19	3.25
2740	NASDAQ	PLUS	Tue, Aug 12, 2008	3.20	3.25	3.13	3.24
2739	NASDAQ	PLUS	Mon, Aug 11, 2008	3.20	3.25	3.06	3.24
2738	NASDAQ	PLUS	Fri, Aug 8, 2008	3.20	3.20	3.20	3.20
2737	NASDAQ	PLUS	Thu, Aug 7, 2008	3.19	3.30	3.06	3.20
2736	NASDAQ	PLUS	Wed, Aug 6, 2008	3.13	3.20	3.13	3.20
2735	NASDAQ	PLUS	Tue, Aug 5, 2008	3.25	3.25	3.08	3.25
2734	NASDAQ	PLUS	Fri, Aug 1, 2008	3.15	3.24	3.15	3.21
2733	NASDAQ	PLUS	Thu, Jul 31, 2008	3.06	3.15	3.06	3.15
2732	NASDAQ	PLUS	Wed, Jul 30, 2008	3.14	3.14	3.04	3.04
2731	NASDAQ	PLUS	Tue, Jul 29, 2008	3.13	3.14	3.13	3.14
2730	NASDAQ	PLUS	Mon, Jul 28, 2008	3.19	3.30	3.06	3.14
2729	NASDAQ	PLUS	Fri, Jul 25, 2008	3.19	3.19	3.13	3.19
2728	NASDAQ	PLUS	Thu, Jul 24, 2008	3.13	3.19	3.00	3.13
2727	NASDAQ	PLUS	Wed, Jul 23, 2008	2.94	3.18	2.94	3.05
2726	NASDAQ	PLUS	Tue, Jul 22, 2008	2.93	3.01	2.93	3.01
2725	NASDAQ	PLUS	Mon, Jul 21, 2008	2.93	2.94	2.93	2.94
2724	NASDAQ	PLUS	Fri, Jul 18, 2008	2.94	2.94	2.94	2.94
2723	NASDAQ	PLUS	Thu, Jul 17, 2008	2.75	3.00	2.75	2.93
2722	NASDAQ	PLUS	Wed, Jul 16, 2008	2.88	2.88	2.75	2.88
2721	NASDAQ	PLUS	Tue, Jul 15, 2008	2.88	2.88	2.88	2.88
2720	NASDAQ	PLUS	Mon, Jul 14, 2008	2.82	3.01	2.82	2.99
2719	NASDAQ	PLUS	Fri, Jul 11, 2008	3.01	3.01	2.69	3.00
2718	NASDAQ	PLUS	Thu, Jul 10, 2008	3.00	3.00	3.00	3.00
2717	NASDAQ	PLUS	Wed, Jul 9, 2008	3.04	3.04	3.04	3.04
2716	NASDAQ	PLUS	Tue, Jul 8, 2008	3.04	3.11	3.04	3.11
2715	NASDAQ	PLUS	Mon, Jul 7, 2008	3.08	3.08	3.04	3.04
2714	NASDAQ	PLUS	Thu, Jul 3, 2008	3.04	3.19	3.04	3.19
2713	NASDAQ	PLUS	Wed, Jul 2, 2008	3.38	3.39	2.90	3.19
2712	NASDAQ	PLUS	Tue, Jul 1, 2008	3.40	3.46	3.38	3.46
2711	NASDAQ	PLUS	Mon, Jun 30, 2008	3.38	3.38	3.38	3.38
2710	NASDAQ	PLUS	Fri, Jun 27, 2008	3.34	3.34	3.34	3.34
2709	NASDAQ	PLUS	Thu, Jun 26, 2008	3.38	3.38	3.31	3.33
2708	NASDAQ	PLUS	Wed, Jun 25, 2008	3.40	3.40	3.38	3.38
2707	NASDAQ	PLUS	Tue, Jun 24, 2008	3.38	3.40	3.38	3.40
2706	NASDAQ	PLUS	Mon, Jun 23, 2008	3.43	3.43	3.43	3.43
2705	NASDAQ	PLUS	Fri, Jun 20, 2008	3.33	3.37	3.33	3.35
2704	NASDAQ	PLUS	Thu, Jun 19, 2008	3.38	3.44	3.33	3.33
2703	NASDAQ	PLUS	Wed, Jun 18, 2008	3.45	3.45	3.38	3.38
2702	NASDAQ	PLUS	Tue, Jun 17, 2008	3.44	3.45	3.38	3.38
2701	NASDAQ	PLUS	Mon, Jun 16, 2008	3.35	3.45	3.33	3.45
2700	NASDAQ	PLUS	Fri, Jun 13, 2008	3.28	3.35	3.26	3.35
2699	NASDAQ	PLUS	Thu, Jun 12, 2008	3.19	3.29	3.19	3.29
2698	NASDAQ	PLUS	Wed, Jun 11, 2008	2.95	3.13	2.89	3.06
2697	NASDAQ	PLUS	Tue, Jun 10, 2008	2.69	2.98	2.68	2.98
2696	NASDAQ	PLUS	Mon, Jun 9, 2008	2.69	2.73	2.66	2.69
2695	NASDAQ	PLUS	Fri, Jun 6, 2008	2.75	2.80	2.64	2.73
2694	NASDAQ	PLUS	Thu, Jun 5, 2008	2.75	2.83	2.75	2.78
2693	NASDAQ	PLUS	Wed, Jun 4, 2008	2.81	2.86	2.76	2.81
2692	NASDAQ	PLUS	Tue, Jun 3, 2008	2.87	2.90	2.75	2.86
2691	NASDAQ	PLUS	Mon, Jun 2, 2008	2.92	2.92	2.87	2.88
2690	NASDAQ	PLUS	Fri, May 30, 2008	2.92	2.98	2.91	2.98
2689	NASDAQ	PLUS	Thu, May 29, 2008	2.82	2.99	2.81	2.98
2688	NASDAQ	PLUS	Wed, May 28, 2008	2.78	2.88	2.78	2.88
2687	NASDAQ	PLUS	Tue, May 27, 2008	2.79	2.80	2.77	2.80
2686	NASDAQ	PLUS	Fri, May 23, 2008	2.93	2.94	2.76	2.88
2685	NASDAQ	PLUS	Thu, May 22, 2008	2.98	2.98	2.96	2.98
2684	NASDAQ	PLUS	Wed, May 21, 2008	2.98	3.00	2.96	3.00
2683	NASDAQ	PLUS	Tue, May 20, 2008	2.98	3.00	2.98	3.00
2682	NASDAQ	PLUS	Mon, May 19, 2008	3.01	3.03	2.88	3.00
2681	NASDAQ	PLUS	Fri, May 16, 2008	3.08	3.08	3.01	3.01
2680	NASDAQ	PLUS	Thu, May 15, 2008	3.01	3.09	3.01	3.06
2679	NASDAQ	PLUS	Wed, May 14, 2008	2.95	3.05	2.95	3.03
2678	NASDAQ	PLUS	Tue, May 13, 2008	2.95	3.09	2.94	3.09
2677	NASDAQ	PLUS	Mon, May 12, 2008	3.23	3.25	2.95	3.04
2676	NASDAQ	PLUS	Fri, May 9, 2008	3.13	3.25	3.06	3.19
2675	NASDAQ	PLUS	Thu, May 8, 2008	3.19	3.20	3.13	3.20
2674	NASDAQ	PLUS	Wed, May 7, 2008	3.31	3.31	3.19	3.19
2673	NASDAQ	PLUS	Tue, May 6, 2008	3.16	3.19	3.15	3.18
2672	NASDAQ	PLUS	Mon, May 5, 2008	3.24	3.25	3.13	3.25
2671	NASDAQ	PLUS	Fri, May 2, 2008	3.25	3.30	3.23	3.29
2670	NASDAQ	PLUS	Thu, May 1, 2008	3.33	3.35	3.26	3.35
2669	NASDAQ	PLUS	Wed, Apr 30, 2008	3.38	3.38	3.28	3.35
2668	NASDAQ	PLUS	Tue, Apr 29, 2008	3.35	3.38	3.14	3.34
2667	NASDAQ	PLUS	Mon, Apr 28, 2008	3.25	3.48	3.25	3.40
2666	NASDAQ	PLUS	Fri, Apr 25, 2008	3.25	3.31	3.25	3.31
2665	NASDAQ	PLUS	Thu, Apr 24, 2008	3.23	3.25	3.19	3.25
2664	NASDAQ	PLUS	Wed, Apr 23, 2008	3.19	3.30	3.19	3.25
2663	NASDAQ	PLUS	Tue, Apr 22, 2008	3.25	3.25	3.06	3.19
2662	NASDAQ	PLUS	Mon, Apr 21, 2008	3.35	3.39	3.25	3.25
2661	NASDAQ	PLUS	Fri, Apr 18, 2008	3.35	3.35	3.28	3.33
2660	NASDAQ	PLUS	Thu, Apr 17, 2008	3.06	3.31	3.00	3.31
2659	NASDAQ	PLUS	Wed, Apr 16, 2008	2.71	3.12	2.70	3.00
2658	NASDAQ	PLUS	Tue, Apr 15, 2008	2.70	2.70	2.63	2.69
2657	NASDAQ	PLUS	Mon, Apr 14, 2008	2.70	2.70	2.66	2.66
2656	NASDAQ	PLUS	Fri, Apr 11, 2008	2.68	2.70	2.63	2.70
2655	NASDAQ	PLUS	Thu, Apr 10, 2008	2.65	2.71	2.63	2.71
2654	NASDAQ	PLUS	Wed, Apr 9, 2008	2.64	2.70	2.64	2.70
2653	NASDAQ	PLUS	Tue, Apr 8, 2008	2.50	2.68	2.50	2.68
2652	NASDAQ	PLUS	Mon, Apr 7, 2008	2.46	2.50	2.46	2.50
2651	NASDAQ	PLUS	Fri, Apr 4, 2008	2.38	2.41	2.35	2.41
2650	NASDAQ	PLUS	Thu, Apr 3, 2008	2.38	2.40	2.34	2.40
2649	NASDAQ	PLUS	Wed, Apr 2, 2008	2.39	2.45	2.38	2.39
2648	NASDAQ	PLUS	Tue, Apr 1, 2008	2.31	2.38	2.31	2.38
2647	NASDAQ	PLUS	Mon, Mar 31, 2008	2.31	2.36	2.26	2.30
2646	NASDAQ	PLUS	Fri, Mar 28, 2008	2.25	2.25	2.25	2.25
2645	NASDAQ	PLUS	Thu, Mar 27, 2008	2.25	2.31	2.25	2.31
2644	NASDAQ	PLUS	Wed, Mar 26, 2008	2.25	2.27	2.25	2.27
2643	NASDAQ	PLUS	Tue, Mar 25, 2008	2.31	2.31	2.31	2.31
2642	NASDAQ	PLUS	Mon, Mar 24, 2008	2.25	2.33	2.25	2.25
2641	NASDAQ	PLUS	Thu, Mar 20, 2008	2.34	2.34	2.34	2.34
2640	NASDAQ	PLUS	Tue, Mar 18, 2008	2.25	2.31	2.24	2.31
2639	NASDAQ	PLUS	Mon, Mar 17, 2008	2.28	2.28	2.19	2.28
2638	NASDAQ	PLUS	Fri, Mar 14, 2008	2.36	2.36	2.36	2.36
2637	NASDAQ	PLUS	Thu, Mar 13, 2008	2.24	2.35	2.24	2.28
2636	NASDAQ	PLUS	Wed, Mar 12, 2008	2.25	2.38	2.25	2.35
2635	NASDAQ	PLUS	Tue, Mar 11, 2008	2.24	2.35	2.24	2.35
2634	NASDAQ	PLUS	Mon, Mar 10, 2008	2.23	2.28	2.14	2.19
2633	NASDAQ	PLUS	Fri, Mar 7, 2008	2.25	2.28	2.24	2.28
2632	NASDAQ	PLUS	Thu, Mar 6, 2008	2.31	2.31	2.23	2.23
2631	NASDAQ	PLUS	Wed, Mar 5, 2008	2.38	2.38	2.38	2.38
2630	NASDAQ	PLUS	Tue, Mar 4, 2008	2.39	2.50	2.25	2.38
2629	NASDAQ	PLUS	Mon, Mar 3, 2008	2.49	2.55	2.40	2.55
2628	NASDAQ	PLUS	Fri, Feb 29, 2008	2.53	2.54	2.50	2.50
2627	NASDAQ	PLUS	Thu, Feb 28, 2008	2.50	2.53	2.49	2.50
2626	NASDAQ	PLUS	Wed, Feb 27, 2008	2.49	2.55	2.48	2.55
2625	NASDAQ	PLUS	Tue, Feb 26, 2008	2.51	2.54	2.50	2.50
2624	NASDAQ	PLUS	Mon, Feb 25, 2008	2.38	2.55	2.38	2.55
2623	NASDAQ	PLUS	Fri, Feb 22, 2008	2.55	2.55	2.39	2.54
2622	NASDAQ	PLUS	Thu, Feb 21, 2008	2.55	2.58	2.50	2.54
2621	NASDAQ	PLUS	Wed, Feb 20, 2008	2.49	2.55	2.45	2.55
2620	NASDAQ	PLUS	Tue, Feb 19, 2008	2.50	2.53	2.45	2.50
2619	NASDAQ	PLUS	Fri, Feb 15, 2008	2.50	2.50	2.49	2.50
2618	NASDAQ	PLUS	Thu, Feb 14, 2008	2.54	2.56	2.45	2.45
2617	NASDAQ	PLUS	Wed, Feb 13, 2008	2.45	2.53	2.45	2.50
2616	NASDAQ	PLUS	Tue, Feb 12, 2008	2.40	2.53	2.40	2.50
2615	NASDAQ	PLUS	Mon, Feb 11, 2008	2.40	2.40	2.35	2.40
2614	NASDAQ	PLUS	Fri, Feb 8, 2008	2.45	2.45	2.23	2.38
2613	NASDAQ	PLUS	Thu, Feb 7, 2008	2.31	2.44	2.19	2.19
2612	NASDAQ	PLUS	Wed, Feb 6, 2008	2.35	2.40	2.35	2.37
2611	NASDAQ	PLUS	Tue, Feb 5, 2008	2.43	2.43	2.34	2.43
2610	NASDAQ	PLUS	Mon, Feb 4, 2008	2.43	2.43	2.43	2.43
2609	NASDAQ	PLUS	Fri, Feb 1, 2008	2.46	2.49	2.43	2.43
2608	NASDAQ	PLUS	Thu, Jan 31, 2008	2.42	2.46	2.42	2.46
2607	NASDAQ	PLUS	Wed, Jan 30, 2008	2.30	2.45	2.30	2.42
2606	NASDAQ	PLUS	Tue, Jan 29, 2008	2.31	2.36	2.29	2.36
2605	NASDAQ	PLUS	Mon, Jan 28, 2008	2.25	2.31	2.25	2.28
2604	NASDAQ	PLUS	Fri, Jan 25, 2008	2.19	2.31	2.19	2.25
2603	NASDAQ	PLUS	Thu, Jan 24, 2008	2.19	2.28	2.19	2.25
2602	NASDAQ	PLUS	Wed, Jan 23, 2008	2.20	2.31	2.20	2.28
2601	NASDAQ	PLUS	Tue, Jan 22, 2008	2.25	2.31	2.25	2.28
2600	NASDAQ	PLUS	Fri, Jan 18, 2008	2.31	2.31	2.28	2.30
2599	NASDAQ	PLUS	Thu, Jan 17, 2008	2.31	2.31	2.30	2.30
2598	NASDAQ	PLUS	Wed, Jan 16, 2008	2.30	2.31	2.30	2.31
2597	NASDAQ	PLUS	Tue, Jan 15, 2008	2.34	2.40	2.33	2.39
2596	NASDAQ	PLUS	Mon, Jan 14, 2008	2.25	2.40	2.25	2.34
2595	NASDAQ	PLUS	Fri, Jan 11, 2008	2.25	2.25	2.25	2.25
2594	NASDAQ	PLUS	Thu, Jan 10, 2008	2.25	2.31	2.25	2.31
2593	NASDAQ	PLUS	Wed, Jan 9, 2008	2.19	2.31	2.19	2.31
2592	NASDAQ	PLUS	Tue, Jan 8, 2008	2.19	2.23	2.19	2.23
2591	NASDAQ	PLUS	Mon, Jan 7, 2008	2.19	2.25	2.19	2.19
2590	NASDAQ	PLUS	Fri, Jan 4, 2008	2.33	2.33	2.19	2.30
2589	NASDAQ	PLUS	Thu, Jan 3, 2008	2.31	2.38	2.19	2.31
2588	NASDAQ	PLUS	Wed, Jan 2, 2008	2.26	2.31	2.21	2.31
2587	NASDAQ	PLUS	Mon, Dec 31, 2007	2.21	2.42	2.21	2.42
2586	NASDAQ	PLUS	Fri, Dec 28, 2007	2.20	2.25	2.18	2.21
2585	NASDAQ	PLUS	Thu, Dec 27, 2007	2.26	2.26	2.18	2.26
2584	NASDAQ	PLUS	Wed, Dec 26, 2007	2.25	2.27	2.25	2.27
2583	NASDAQ	PLUS	Mon, Dec 24, 2007	2.18	2.25	2.18	2.25
2582	NASDAQ	PLUS	Fri, Dec 21, 2007	2.25	2.38	2.25	2.25
2581	NASDAQ	PLUS	Thu, Dec 20, 2007	2.19	2.50	2.19	2.25
2580	NASDAQ	PLUS	Wed, Dec 19, 2007	2.27	2.28	2.13	2.25
2579	NASDAQ	PLUS	Tue, Dec 18, 2007	2.25	2.26	2.13	2.26
2578	NASDAQ	PLUS	Mon, Dec 17, 2007	2.07	2.25	2.07	2.25
2577	NASDAQ	PLUS	Fri, Dec 14, 2007	2.25	2.29	2.25	2.26
2576	NASDAQ	PLUS	Thu, Dec 13, 2007	2.26	2.44	2.26	2.30
2575	NASDAQ	PLUS	Wed, Dec 12, 2007	2.47	2.50	2.44	2.44
2574	NASDAQ	PLUS	Tue, Dec 11, 2007	2.48	2.48	2.48	2.48
2573	NASDAQ	PLUS	Mon, Dec 10, 2007	2.47	2.50	2.47	2.50
2572	NASDAQ	PLUS	Fri, Dec 7, 2007	2.44	2.50	2.44	2.50
2571	NASDAQ	PLUS	Thu, Dec 6, 2007	2.56	2.56	2.44	2.51
2570	NASDAQ	PLUS	Wed, Dec 5, 2007	2.55	2.56	2.53	2.55
2569	NASDAQ	PLUS	Tue, Dec 4, 2007	2.54	2.62	2.54	2.62
2568	NASDAQ	PLUS	Mon, Dec 3, 2007	2.53	2.62	2.53	2.62
2567	NASDAQ	PLUS	Fri, Nov 30, 2007	2.53	2.62	2.53	2.62
2566	NASDAQ	PLUS	Thu, Nov 29, 2007	2.53	2.62	2.53	2.62
2565	NASDAQ	PLUS	Wed, Nov 28, 2007	2.56	2.62	2.50	2.61
2564	NASDAQ	PLUS	Tue, Nov 27, 2007	2.62	2.63	2.60	2.60
2563	NASDAQ	PLUS	Mon, Nov 26, 2007	2.62	2.62	2.62	2.62
2562	NASDAQ	PLUS	Fri, Nov 23, 2007	2.62	2.63	2.50	2.62
2561	NASDAQ	PLUS	Wed, Nov 21, 2007	2.58	2.62	2.58	2.62
2560	NASDAQ	PLUS	Tue, Nov 20, 2007	2.58	2.63	2.58	2.58
2559	NASDAQ	PLUS	Mon, Nov 19, 2007	2.50	2.58	2.50	2.58
2558	NASDAQ	PLUS	Fri, Nov 16, 2007	2.55	2.63	2.55	2.63
2557	NASDAQ	PLUS	Thu, Nov 15, 2007	2.55	2.63	2.54	2.63
2556	NASDAQ	PLUS	Wed, Nov 14, 2007	2.50	2.63	2.50	2.60
2555	NASDAQ	PLUS	Tue, Nov 13, 2007	2.55	2.56	2.50	2.53
2554	NASDAQ	PLUS	Mon, Nov 12, 2007	2.51	2.56	2.50	2.55
2553	NASDAQ	PLUS	Fri, Nov 9, 2007	2.50	2.55	2.50	2.55
2552	NASDAQ	PLUS	Thu, Nov 8, 2007	2.50	2.50	2.40	2.40
2551	NASDAQ	PLUS	Wed, Nov 7, 2007	2.45	2.63	2.45	2.63
2550	NASDAQ	PLUS	Tue, Nov 6, 2007	2.45	2.45	2.45	2.45
2549	NASDAQ	PLUS	Mon, Nov 5, 2007	2.39	2.63	2.39	2.45
2548	NASDAQ	PLUS	Thu, Nov 1, 2007	2.61	2.64	2.31	2.63
2547	NASDAQ	PLUS	Wed, Oct 31, 2007	2.48	2.62	2.48	2.62
2546	NASDAQ	PLUS	Tue, Oct 30, 2007	2.45	2.58	2.45	2.58
2545	NASDAQ	PLUS	Mon, Oct 29, 2007	2.55	2.64	2.55	2.64
2544	NASDAQ	PLUS	Fri, Oct 26, 2007	2.55	2.63	2.53	2.63
2543	NASDAQ	PLUS	Thu, Oct 25, 2007	2.56	2.59	2.50	2.58
2542	NASDAQ	PLUS	Wed, Oct 24, 2007	2.50	2.56	2.50	2.56
2541	NASDAQ	PLUS	Tue, Oct 23, 2007	2.50	2.56	2.50	2.53
2540	NASDAQ	PLUS	Mon, Oct 22, 2007	2.31	2.51	2.31	2.50
2539	NASDAQ	PLUS	Fri, Oct 19, 2007	2.48	2.50	2.48	2.48
2538	NASDAQ	PLUS	Thu, Oct 18, 2007	2.45	2.56	2.45	2.56
2537	NASDAQ	PLUS	Wed, Oct 17, 2007	2.50	2.50	2.45	2.45
2536	NASDAQ	PLUS	Tue, Oct 16, 2007	2.33	2.56	2.33	2.50
2535	NASDAQ	PLUS	Mon, Oct 15, 2007	2.57	2.57	2.33	2.44
2534	NASDAQ	PLUS	Fri, Oct 12, 2007	2.54	2.56	2.44	2.56
2533	NASDAQ	PLUS	Thu, Oct 11, 2007	2.51	2.69	2.51	2.56
2532	NASDAQ	PLUS	Wed, Oct 10, 2007	2.50	2.55	2.50	2.55
2531	NASDAQ	PLUS	Tue, Oct 9, 2007	2.39	2.55	2.39	2.55
2530	NASDAQ	PLUS	Mon, Oct 8, 2007	2.33	2.50	2.33	2.44
2529	NASDAQ	PLUS	Fri, Oct 5, 2007	2.30	2.44	2.30	2.44
2528	NASDAQ	PLUS	Thu, Oct 4, 2007	2.25	2.33	2.25	2.33
2527	NASDAQ	PLUS	Wed, Oct 3, 2007	2.23	2.30	2.23	2.30
2526	NASDAQ	PLUS	Tue, Oct 2, 2007	2.20	2.24	2.18	2.24
2525	NASDAQ	PLUS	Mon, Oct 1, 2007	2.20	2.20	2.15	2.20
2524	NASDAQ	PLUS	Fri, Sep 28, 2007	2.14	2.20	2.14	2.20
2523	NASDAQ	PLUS	Thu, Sep 27, 2007	2.19	2.19	2.15	2.15
2522	NASDAQ	PLUS	Wed, Sep 26, 2007	2.15	2.19	2.13	2.15
2521	NASDAQ	PLUS	Tue, Sep 25, 2007	2.26	2.26	2.15	2.19
2520	NASDAQ	PLUS	Mon, Sep 24, 2007	2.26	2.31	2.26	2.26
2519	NASDAQ	PLUS	Fri, Sep 21, 2007	2.26	2.35	2.26	2.35
2518	NASDAQ	PLUS	Thu, Sep 20, 2007	2.19	2.33	2.19	2.33
2517	NASDAQ	PLUS	Wed, Sep 19, 2007	2.25	2.29	2.21	2.28
2516	NASDAQ	PLUS	Tue, Sep 18, 2007	2.20	2.25	2.19	2.25
2515	NASDAQ	PLUS	Mon, Sep 17, 2007	2.13	2.21	2.06	2.20
2514	NASDAQ	PLUS	Fri, Sep 14, 2007	2.18	2.21	2.13	2.21
2513	NASDAQ	PLUS	Thu, Sep 13, 2007	2.18	2.19	2.18	2.19
2512	NASDAQ	PLUS	Wed, Sep 12, 2007	2.13	2.21	2.13	2.19
2511	NASDAQ	PLUS	Tue, Sep 11, 2007	2.15	2.15	2.15	2.15
2510	NASDAQ	PLUS	Mon, Sep 10, 2007	1.94	2.13	1.94	2.13
2509	NASDAQ	PLUS	Fri, Sep 7, 2007	2.00	2.00	1.94	1.98
2508	NASDAQ	PLUS	Thu, Sep 6, 2007	1.91	2.01	1.90	2.00
2507	NASDAQ	PLUS	Wed, Sep 5, 2007	1.84	1.94	1.84	1.94
2506	NASDAQ	PLUS	Tue, Sep 4, 2007	1.77	1.88	1.77	1.88
2505	NASDAQ	PLUS	Fri, Aug 31, 2007	1.74	1.84	1.74	1.81
2504	NASDAQ	PLUS	Thu, Aug 30, 2007	1.74	1.79	1.74	1.76
2503	NASDAQ	PLUS	Wed, Aug 29, 2007	1.75	1.78	1.73	1.76
2502	NASDAQ	PLUS	Tue, Aug 28, 2007	1.75	1.80	1.74	1.74
2501	NASDAQ	PLUS	Mon, Aug 27, 2007	1.78	1.81	1.74	1.75
2500	NASDAQ	PLUS	Fri, Aug 24, 2007	1.78	1.80	1.73	1.80
2499	NASDAQ	PLUS	Thu, Aug 23, 2007	1.74	1.81	1.74	1.78
2498	NASDAQ	PLUS	Wed, Aug 22, 2007	1.74	1.76	1.74	1.75
2497	NASDAQ	PLUS	Tue, Aug 21, 2007	1.69	1.83	1.69	1.75
2496	NASDAQ	PLUS	Mon, Aug 20, 2007	1.60	1.88	1.60	1.78
2495	NASDAQ	PLUS	Fri, Aug 17, 2007	1.65	1.75	1.60	1.69
2494	NASDAQ	PLUS	Thu, Aug 16, 2007	1.88	1.98	1.38	1.70
2493	NASDAQ	PLUS	Wed, Aug 15, 2007	2.01	2.01	1.90	1.96
2492	NASDAQ	PLUS	Tue, Aug 14, 2007	2.05	2.05	2.00	2.00
2491	NASDAQ	PLUS	Mon, Aug 13, 2007	2.06	2.16	2.06	2.06
2490	NASDAQ	PLUS	Fri, Aug 10, 2007	2.10	2.13	2.05	2.06
2489	NASDAQ	PLUS	Thu, Aug 9, 2007	2.11	2.13	2.05	2.13
2488	NASDAQ	PLUS	Wed, Aug 8, 2007	2.09	2.13	2.05	2.13
2487	NASDAQ	PLUS	Tue, Aug 7, 2007	2.03	2.13	2.03	2.09
2486	NASDAQ	PLUS	Mon, Aug 6, 2007	2.06	2.18	2.03	2.03
2485	NASDAQ	PLUS	Fri, Aug 3, 2007	2.25	2.25	2.13	2.18
2484	NASDAQ	PLUS	Thu, Aug 2, 2007	2.31	2.31	2.00	2.25
2483	NASDAQ	PLUS	Wed, Aug 1, 2007	2.31	2.31	2.30	2.31
2482	NASDAQ	PLUS	Tue, Jul 31, 2007	2.31	2.32	2.31	2.31
2481	NASDAQ	PLUS	Mon, Jul 30, 2007	2.35	2.35	2.30	2.31
2480	NASDAQ	PLUS	Fri, Jul 27, 2007	2.33	2.33	2.25	2.31
2479	NASDAQ	PLUS	Thu, Jul 26, 2007	2.28	2.38	2.21	2.33
2478	NASDAQ	PLUS	Wed, Jul 25, 2007	2.25	2.28	2.20	2.25
2477	NASDAQ	PLUS	Tue, Jul 24, 2007	2.15	2.25	2.15	2.25
2476	NASDAQ	PLUS	Mon, Jul 23, 2007	2.15	2.16	2.08	2.16
2475	NASDAQ	PLUS	Fri, Jul 20, 2007	2.00	2.23	2.00	2.13
2474	NASDAQ	PLUS	Thu, Jul 19, 2007	2.47	2.47	1.83	1.91
2473	NASDAQ	PLUS	Wed, Jul 18, 2007	2.43	2.47	2.41	2.45
2472	NASDAQ	PLUS	Tue, Jul 17, 2007	2.45	2.47	2.40	2.43
2471	NASDAQ	PLUS	Mon, Jul 16, 2007	2.47	2.47	2.45	2.46
2470	NASDAQ	PLUS	Fri, Jul 13, 2007	2.48	2.48	2.47	2.47
2469	NASDAQ	PLUS	Thu, Jul 12, 2007	2.45	2.47	2.45	2.47
2468	NASDAQ	PLUS	Wed, Jul 11, 2007	2.44	2.46	2.43	2.45
2467	NASDAQ	PLUS	Tue, Jul 10, 2007	2.47	2.47	2.40	2.45
2466	NASDAQ	PLUS	Mon, Jul 9, 2007	2.47	2.48	2.47	2.47
2465	NASDAQ	PLUS	Fri, Jul 6, 2007	2.46	2.51	2.46	2.47
2464	NASDAQ	PLUS	Thu, Jul 5, 2007	2.48	2.48	2.46	2.47
2463	NASDAQ	PLUS	Tue, Jul 3, 2007	2.51	2.51	2.47	2.47
2462	NASDAQ	PLUS	Mon, Jul 2, 2007	2.44	2.50	2.44	2.48
2461	NASDAQ	PLUS	Fri, Jun 29, 2007	2.44	2.45	2.43	2.43
2460	NASDAQ	PLUS	Thu, Jun 28, 2007	2.43	2.45	2.39	2.45
2459	NASDAQ	PLUS	Wed, Jun 27, 2007	2.40	2.41	2.35	2.41
2458	NASDAQ	PLUS	Tue, Jun 26, 2007	2.41	2.41	2.34	2.35
2457	NASDAQ	PLUS	Mon, Jun 25, 2007	2.41	2.41	2.34	2.36
2456	NASDAQ	PLUS	Fri, Jun 22, 2007	2.37	2.38	2.35	2.38
2455	NASDAQ	PLUS	Thu, Jun 21, 2007	2.34	2.38	2.34	2.38
2454	NASDAQ	PLUS	Wed, Jun 20, 2007	2.35	2.38	2.33	2.33
2453	NASDAQ	PLUS	Tue, Jun 19, 2007	2.34	2.37	2.34	2.36
2452	NASDAQ	PLUS	Mon, Jun 18, 2007	2.38	2.39	2.36	2.37
2451	NASDAQ	PLUS	Fri, Jun 15, 2007	2.37	2.41	2.37	2.39
2450	NASDAQ	PLUS	Thu, Jun 14, 2007	2.39	2.42	2.39	2.41
2449	NASDAQ	PLUS	Wed, Jun 13, 2007	2.43	2.48	2.37	2.40
2448	NASDAQ	PLUS	Tue, Jun 12, 2007	2.44	2.45	2.43	2.43
2447	NASDAQ	PLUS	Mon, Jun 11, 2007	2.45	2.46	2.43	2.43
2446	NASDAQ	PLUS	Fri, Jun 8, 2007	2.46	2.49	2.44	2.44
2445	NASDAQ	PLUS	Thu, Jun 7, 2007	2.45	2.50	2.44	2.45
2444	NASDAQ	PLUS	Wed, Jun 6, 2007	2.48	2.49	2.46	2.48
2443	NASDAQ	PLUS	Tue, Jun 5, 2007	2.47	2.49	2.47	2.49
2442	NASDAQ	PLUS	Mon, Jun 4, 2007	2.46	2.52	2.46	2.51
2441	NASDAQ	PLUS	Fri, Jun 1, 2007	2.47	2.48	2.44	2.44
2440	NASDAQ	PLUS	Thu, May 31, 2007	2.48	2.50	2.44	2.44
2439	NASDAQ	PLUS	Wed, May 30, 2007	2.48	2.52	2.47	2.52
2438	NASDAQ	PLUS	Tue, May 29, 2007	2.49	2.52	2.44	2.47
2437	NASDAQ	PLUS	Fri, May 25, 2007	2.52	2.55	2.49	2.49
2436	NASDAQ	PLUS	Thu, May 24, 2007	2.56	2.62	2.51	2.51
2435	NASDAQ	PLUS	Wed, May 23, 2007	2.51	2.58	2.48	2.51
2434	NASDAQ	PLUS	Tue, May 22, 2007	2.50	2.54	2.47	2.49
2433	NASDAQ	PLUS	Mon, May 21, 2007	2.50	2.54	2.46	2.48
2432	NASDAQ	PLUS	Fri, May 18, 2007	2.53	2.55	2.44	2.49
2431	NASDAQ	PLUS	Thu, May 17, 2007	2.50	2.56	2.47	2.50
2430	NASDAQ	PLUS	Wed, May 16, 2007	2.47	2.58	2.44	2.45
2429	NASDAQ	PLUS	Tue, May 15, 2007	2.44	2.59	2.44	2.48
2428	NASDAQ	PLUS	Mon, May 14, 2007	2.37	2.44	2.36	2.43
2427	NASDAQ	PLUS	Fri, May 11, 2007	2.33	2.37	2.33	2.37
2426	NASDAQ	PLUS	Thu, May 10, 2007	2.34	2.42	2.31	2.33
2425	NASDAQ	PLUS	Wed, May 9, 2007	2.40	2.40	2.36	2.36
2424	NASDAQ	PLUS	Tue, May 8, 2007	2.42	2.42	2.40	2.40
2423	NASDAQ	PLUS	Mon, May 7, 2007	2.45	2.46	2.41	2.42
2422	NASDAQ	PLUS	Fri, May 4, 2007	2.44	2.46	2.39	2.44
2421	NASDAQ	PLUS	Thu, May 3, 2007	2.52	2.52	2.46	2.46
2420	NASDAQ	PLUS	Wed, May 2, 2007	2.63	2.63	2.44	2.48
2419	NASDAQ	PLUS	Tue, May 1, 2007	2.63	2.64	2.62	2.63
2418	NASDAQ	PLUS	Mon, Apr 30, 2007	2.68	2.71	2.63	2.63
2417	NASDAQ	PLUS	Fri, Apr 27, 2007	2.71	2.71	2.68	2.68
2416	NASDAQ	PLUS	Thu, Apr 26, 2007	2.71	2.71	2.66	2.69
2415	NASDAQ	PLUS	Wed, Apr 25, 2007	2.72	2.73	2.68	2.69
2414	NASDAQ	PLUS	Tue, Apr 24, 2007	2.62	2.71	2.62	2.68
2413	NASDAQ	PLUS	Mon, Apr 23, 2007	2.74	2.74	2.63	2.63
2412	NASDAQ	PLUS	Fri, Apr 20, 2007	2.62	2.73	2.61	2.73
2411	NASDAQ	PLUS	Thu, Apr 19, 2007	2.54	2.58	2.54	2.58
2410	NASDAQ	PLUS	Wed, Apr 18, 2007	2.67	2.67	2.57	2.57
2409	NASDAQ	PLUS	Tue, Apr 17, 2007	2.56	2.67	2.56	2.65
2408	NASDAQ	PLUS	Mon, Apr 16, 2007	2.50	2.56	2.46	2.54
2407	NASDAQ	PLUS	Fri, Apr 13, 2007	2.40	2.50	2.40	2.46
2406	NASDAQ	PLUS	Thu, Apr 12, 2007	2.46	2.46	2.38	2.39
2405	NASDAQ	PLUS	Wed, Apr 11, 2007	2.58	2.60	2.41	2.46
2404	NASDAQ	PLUS	Tue, Apr 10, 2007	2.65	2.72	2.58	2.59
2403	NASDAQ	PLUS	Mon, Apr 9, 2007	2.61	2.63	2.60	2.62
2402	NASDAQ	PLUS	Thu, Apr 5, 2007	2.67	2.74	2.63	2.63
2401	NASDAQ	PLUS	Wed, Apr 4, 2007	2.66	2.68	2.65	2.66
2400	NASDAQ	PLUS	Tue, Apr 3, 2007	2.64	2.66	2.63	2.66
2399	NASDAQ	PLUS	Mon, Apr 2, 2007	2.67	2.67	2.63	2.64
2398	NASDAQ	PLUS	Fri, Mar 30, 2007	2.66	2.66	2.65	2.65
2397	NASDAQ	PLUS	Thu, Mar 29, 2007	2.70	2.72	2.65	2.67
2396	NASDAQ	PLUS	Wed, Mar 28, 2007	2.67	2.67	2.65	2.65
2395	NASDAQ	PLUS	Tue, Mar 27, 2007	2.73	2.73	2.66	2.67
2394	NASDAQ	PLUS	Mon, Mar 26, 2007	2.67	2.75	2.65	2.73
2393	NASDAQ	PLUS	Fri, Mar 23, 2007	2.64	2.67	2.64	2.65
2392	NASDAQ	PLUS	Thu, Mar 22, 2007	2.70	2.70	2.63	2.66
2391	NASDAQ	PLUS	Wed, Mar 21, 2007	2.75	2.75	2.71	2.71
2390	NASDAQ	PLUS	Tue, Mar 20, 2007	2.72	2.75	2.72	2.75
2389	NASDAQ	PLUS	Mon, Mar 19, 2007	2.71	2.75	2.68	2.72
2388	NASDAQ	PLUS	Fri, Mar 16, 2007	2.67	2.74	2.66	2.68
2387	NASDAQ	PLUS	Thu, Mar 15, 2007	2.71	2.74	2.64	2.65
2386	NASDAQ	PLUS	Wed, Mar 14, 2007	2.67	2.75	2.65	2.73
2385	NASDAQ	PLUS	Tue, Mar 13, 2007	2.65	2.67	2.64	2.64
2384	NASDAQ	PLUS	Mon, Mar 12, 2007	2.65	2.70	2.65	2.65
2383	NASDAQ	PLUS	Fri, Mar 9, 2007	2.73	2.73	2.66	2.69
2382	NASDAQ	PLUS	Thu, Mar 8, 2007	2.71	2.72	2.66	2.70
2381	NASDAQ	PLUS	Wed, Mar 7, 2007	2.65	2.72	2.65	2.68
2380	NASDAQ	PLUS	Tue, Mar 6, 2007	2.66	2.67	2.65	2.65
2379	NASDAQ	PLUS	Mon, Mar 5, 2007	2.66	2.73	2.65	2.65
2378	NASDAQ	PLUS	Fri, Mar 2, 2007	2.68	2.71	2.66	2.68
2377	NASDAQ	PLUS	Thu, Mar 1, 2007	2.68	2.72	2.66	2.68
2376	NASDAQ	PLUS	Wed, Feb 28, 2007	2.72	2.75	2.66	2.69
2375	NASDAQ	PLUS	Tue, Feb 27, 2007	2.70	2.73	2.67	2.67
2374	NASDAQ	PLUS	Mon, Feb 26, 2007	2.69	2.74	2.68	2.70
2373	NASDAQ	PLUS	Fri, Feb 23, 2007	2.73	2.75	2.66	2.66
2372	NASDAQ	PLUS	Thu, Feb 22, 2007	2.74	2.75	2.73	2.73
2371	NASDAQ	PLUS	Wed, Feb 21, 2007	2.77	2.77	2.73	2.74
2370	NASDAQ	PLUS	Tue, Feb 20, 2007	2.76	2.76	2.75	2.75
2369	NASDAQ	PLUS	Fri, Feb 16, 2007	2.74	2.75	2.72	2.75
2368	NASDAQ	PLUS	Thu, Feb 15, 2007	2.75	2.75	2.71	2.72
2367	NASDAQ	PLUS	Wed, Feb 14, 2007	2.75	2.75	2.69	2.70
2366	NASDAQ	PLUS	Tue, Feb 13, 2007	2.72	2.75	2.72	2.74
2365	NASDAQ	PLUS	Mon, Feb 12, 2007	2.73	2.75	2.69	2.70
2364	NASDAQ	PLUS	Fri, Feb 9, 2007	2.70	2.73	2.68	2.72
2363	NASDAQ	PLUS	Thu, Feb 8, 2007	2.69	2.72	2.68	2.69
2362	NASDAQ	PLUS	Wed, Feb 7, 2007	2.73	2.75	2.73	2.73
2361	NASDAQ	PLUS	Tue, Feb 6, 2007	2.81	2.81	2.70	2.74
2360	NASDAQ	PLUS	Mon, Feb 5, 2007	2.80	2.81	2.76	2.78
2359	NASDAQ	PLUS	Fri, Feb 2, 2007	2.81	2.81	2.80	2.81
2358	NASDAQ	PLUS	Thu, Feb 1, 2007	2.81	2.81	2.78	2.81
2357	NASDAQ	PLUS	Wed, Jan 31, 2007	2.76	2.81	2.73	2.79
2356	NASDAQ	PLUS	Tue, Jan 30, 2007	2.88	2.88	2.73	2.74
2355	NASDAQ	PLUS	Mon, Jan 29, 2007	2.77	2.91	2.77	2.77
2354	NASDAQ	PLUS	Fri, Jan 26, 2007	2.75	2.79	2.74	2.76
2353	NASDAQ	PLUS	Thu, Jan 25, 2007	2.75	2.75	2.73	2.74
2352	NASDAQ	PLUS	Wed, Jan 24, 2007	2.75	2.75	2.72	2.75
2351	NASDAQ	PLUS	Tue, Jan 23, 2007	2.82	2.82	2.72	2.74
2350	NASDAQ	PLUS	Mon, Jan 22, 2007	2.75	2.76	2.70	2.73
2349	NASDAQ	PLUS	Fri, Jan 19, 2007	2.70	2.70	2.67	2.68
2348	NASDAQ	PLUS	Thu, Jan 18, 2007	2.67	2.69	2.65	2.68
2347	NASDAQ	PLUS	Wed, Jan 17, 2007	2.66	2.67	2.65	2.67
2346	NASDAQ	PLUS	Tue, Jan 16, 2007	2.63	2.67	2.63	2.65
2345	NASDAQ	PLUS	Fri, Jan 12, 2007	2.60	2.61	2.60	2.60
2344	NASDAQ	PLUS	Thu, Jan 11, 2007	2.60	2.60	2.58	2.60
2343	NASDAQ	PLUS	Wed, Jan 10, 2007	2.57	2.60	2.55	2.59
2342	NASDAQ	PLUS	Tue, Jan 9, 2007	2.56	2.60	2.56	2.59
2341	NASDAQ	PLUS	Mon, Jan 8, 2007	2.61	2.61	2.55	2.60
2340	NASDAQ	PLUS	Fri, Jan 5, 2007	2.63	2.63	2.50	2.59
2339	NASDAQ	PLUS	Thu, Jan 4, 2007	2.63	2.64	2.61	2.64
2338	NASDAQ	PLUS	Wed, Jan 3, 2007	2.68	2.69	2.61	2.62
2337	NASDAQ	PLUS	Fri, Dec 29, 2006	2.63	2.63	2.61	2.61
2336	NASDAQ	PLUS	Thu, Dec 28, 2006	2.63	2.63	2.61	2.63
2335	NASDAQ	PLUS	Wed, Dec 27, 2006	2.62	2.64	2.59	2.63
2334	NASDAQ	PLUS	Tue, Dec 26, 2006	2.62	2.63	2.61	2.63
2333	NASDAQ	PLUS	Fri, Dec 22, 2006	2.61	2.62	2.58	2.61
2332	NASDAQ	PLUS	Thu, Dec 21, 2006	2.65	2.65	2.59	2.59
2331	NASDAQ	PLUS	Wed, Dec 20, 2006	2.63	2.66	2.62	2.63
2330	NASDAQ	PLUS	Tue, Dec 19, 2006	2.63	2.64	2.60	2.60
2329	NASDAQ	PLUS	Mon, Dec 18, 2006	2.63	2.70	2.61	2.66
2328	NASDAQ	PLUS	Fri, Dec 15, 2006	2.56	2.62	2.56	2.60
2327	NASDAQ	PLUS	Thu, Dec 14, 2006	2.57	2.57	2.54	2.55
2326	NASDAQ	PLUS	Wed, Dec 13, 2006	2.54	2.56	2.50	2.54
2325	NASDAQ	PLUS	Tue, Dec 12, 2006	2.53	2.55	2.53	2.54
2324	NASDAQ	PLUS	Mon, Dec 11, 2006	2.54	2.54	2.51	2.54
2323	NASDAQ	PLUS	Fri, Dec 8, 2006	2.51	2.53	2.50	2.52
2322	NASDAQ	PLUS	Thu, Dec 7, 2006	2.52	2.53	2.51	2.51
2321	NASDAQ	PLUS	Wed, Dec 6, 2006	2.54	2.54	2.51	2.52
2320	NASDAQ	PLUS	Tue, Dec 5, 2006	2.53	2.53	2.52	2.52
2319	NASDAQ	PLUS	Mon, Dec 4, 2006	2.53	2.53	2.51	2.52
2318	NASDAQ	PLUS	Fri, Dec 1, 2006	2.52	2.53	2.52	2.53
2317	NASDAQ	PLUS	Thu, Nov 30, 2006	2.52	2.53	2.51	2.51
2316	NASDAQ	PLUS	Wed, Nov 29, 2006	2.55	2.55	2.53	2.55
2315	NASDAQ	PLUS	Tue, Nov 28, 2006	2.52	2.55	2.52	2.55
2314	NASDAQ	PLUS	Mon, Nov 27, 2006	2.52	2.53	2.51	2.51
2313	NASDAQ	PLUS	Fri, Nov 24, 2006	2.51	2.52	2.50	2.51
2312	NASDAQ	PLUS	Wed, Nov 22, 2006	2.51	2.51	2.50	2.50
2311	NASDAQ	PLUS	Tue, Nov 21, 2006	2.52	2.53	2.50	2.51
2310	NASDAQ	PLUS	Mon, Nov 20, 2006	2.47	2.60	2.47	2.49
2309	NASDAQ	PLUS	Fri, Nov 17, 2006	2.53	2.53	2.48	2.50
2308	NASDAQ	PLUS	Thu, Nov 16, 2006	2.50	2.53	2.49	2.53
2307	NASDAQ	PLUS	Wed, Nov 15, 2006	2.52	2.55	2.48	2.50
2306	NASDAQ	PLUS	Tue, Nov 14, 2006	2.56	2.59	2.52	2.52
2305	NASDAQ	PLUS	Mon, Nov 13, 2006	2.55	2.56	2.53	2.55
2304	NASDAQ	PLUS	Fri, Nov 10, 2006	2.53	2.54	2.51	2.53
2303	NASDAQ	PLUS	Thu, Nov 9, 2006	2.54	2.54	2.50	2.52
2302	NASDAQ	PLUS	Wed, Nov 8, 2006	2.50	2.52	2.50	2.50
2301	NASDAQ	PLUS	Tue, Nov 7, 2006	2.48	2.51	2.48	2.51
2300	NASDAQ	PLUS	Mon, Nov 6, 2006	2.54	2.55	2.39	2.46
2299	NASDAQ	PLUS	Fri, Nov 3, 2006	2.50	2.57	2.50	2.55
2298	NASDAQ	PLUS	Thu, Nov 2, 2006	2.50	2.51	2.47	2.47
2297	NASDAQ	PLUS	Wed, Nov 1, 2006	2.73	2.74	2.50	2.53
2296	NASDAQ	PLUS	Tue, Oct 31, 2006	2.73	2.86	2.73	2.75
2295	NASDAQ	PLUS	Mon, Oct 30, 2006	2.71	2.71	2.69	2.70
2294	NASDAQ	PLUS	Fri, Oct 27, 2006	2.71	2.73	2.68	2.69
2293	NASDAQ	PLUS	Thu, Oct 26, 2006	2.75	2.75	2.68	2.69
2292	NASDAQ	PLUS	Wed, Oct 25, 2006	2.89	2.89	2.75	2.77
2291	NASDAQ	PLUS	Tue, Oct 24, 2006	2.89	2.89	2.87	2.89
2290	NASDAQ	PLUS	Mon, Oct 23, 2006	2.88	2.88	2.81	2.88
2289	NASDAQ	PLUS	Fri, Oct 20, 2006	2.78	2.90	2.78	2.88
2288	NASDAQ	PLUS	Thu, Oct 19, 2006	2.76	2.82	2.76	2.80
2287	NASDAQ	PLUS	Wed, Oct 18, 2006	2.80	2.82	2.75	2.75
2286	NASDAQ	PLUS	Tue, Oct 17, 2006	2.79	2.82	2.74	2.75
2285	NASDAQ	PLUS	Mon, Oct 16, 2006	2.60	2.79	2.54	2.75
2284	NASDAQ	PLUS	Fri, Oct 13, 2006	2.63	2.63	2.50	2.54
2283	NASDAQ	PLUS	Thu, Oct 12, 2006	2.61	2.63	2.60	2.60
2282	NASDAQ	PLUS	Wed, Oct 11, 2006	2.51	2.58	2.50	2.58
2281	NASDAQ	PLUS	Tue, Oct 10, 2006	2.51	2.51	2.46	2.50
2280	NASDAQ	PLUS	Mon, Oct 9, 2006	2.46	2.55	2.46	2.50
2279	NASDAQ	PLUS	Fri, Oct 6, 2006	2.52	2.54	2.45	2.46
2278	NASDAQ	PLUS	Thu, Oct 5, 2006	2.54	2.55	2.52	2.55
2277	NASDAQ	PLUS	Wed, Oct 4, 2006	2.65	2.65	2.46	2.52
2276	NASDAQ	PLUS	Tue, Oct 3, 2006	2.68	2.70	2.62	2.65
2275	NASDAQ	PLUS	Mon, Oct 2, 2006	2.50	2.63	2.46	2.62
2274	NASDAQ	PLUS	Fri, Sep 29, 2006	2.49	2.54	2.44	2.44
2273	NASDAQ	PLUS	Thu, Sep 28, 2006	2.44	2.50	2.44	2.50
2272	NASDAQ	PLUS	Wed, Sep 27, 2006	2.43	2.48	2.43	2.48
2271	NASDAQ	PLUS	Tue, Sep 26, 2006	2.43	2.44	2.43	2.44
2270	NASDAQ	PLUS	Mon, Sep 25, 2006	2.47	2.47	2.44	2.44
2269	NASDAQ	PLUS	Fri, Sep 22, 2006	2.44	2.47	2.44	2.46
2268	NASDAQ	PLUS	Thu, Sep 21, 2006	2.44	2.45	2.44	2.44
2267	NASDAQ	PLUS	Wed, Sep 20, 2006	2.44	2.45	2.44	2.44
2266	NASDAQ	PLUS	Tue, Sep 19, 2006	2.45	2.45	2.43	2.44
2265	NASDAQ	PLUS	Mon, Sep 18, 2006	2.46	2.46	2.41	2.44
2264	NASDAQ	PLUS	Fri, Sep 15, 2006	2.43	2.45	2.42	2.42
2263	NASDAQ	PLUS	Thu, Sep 14, 2006	2.44	2.45	2.43	2.44
2262	NASDAQ	PLUS	Wed, Sep 13, 2006	2.43	2.44	2.41	2.44
2261	NASDAQ	PLUS	Tue, Sep 12, 2006	2.37	2.42	2.37	2.41
2260	NASDAQ	PLUS	Mon, Sep 11, 2006	2.43	2.43	2.39	2.41
2259	NASDAQ	PLUS	Fri, Sep 8, 2006	2.36	2.39	2.29	2.36
2258	NASDAQ	PLUS	Thu, Sep 7, 2006	2.47	2.47	2.39	2.41
2257	NASDAQ	PLUS	Wed, Sep 6, 2006	2.40	2.45	2.36	2.36
2256	NASDAQ	PLUS	Tue, Sep 5, 2006	2.41	2.48	2.40	2.40
2255	NASDAQ	PLUS	Fri, Sep 1, 2006	2.43	2.44	2.43	2.43
2254	NASDAQ	PLUS	Thu, Aug 31, 2006	2.40	2.43	2.40	2.43
2253	NASDAQ	PLUS	Wed, Aug 30, 2006	2.44	2.45	2.40	2.40
2252	NASDAQ	PLUS	Tue, Aug 29, 2006	2.43	2.46	2.40	2.46
2251	NASDAQ	PLUS	Mon, Aug 28, 2006	2.46	2.46	2.44	2.45
2250	NASDAQ	PLUS	Fri, Aug 25, 2006	2.49	2.49	2.43	2.44
2249	NASDAQ	PLUS	Thu, Aug 24, 2006	2.48	2.49	2.45	2.47
2248	NASDAQ	PLUS	Wed, Aug 23, 2006	2.47	2.48	2.45	2.46
2247	NASDAQ	PLUS	Tue, Aug 22, 2006	2.43	2.45	2.43	2.45
2246	NASDAQ	PLUS	Mon, Aug 21, 2006	2.41	2.43	2.40	2.43
2245	NASDAQ	PLUS	Fri, Aug 18, 2006	2.41	2.43	2.40	2.40
2244	NASDAQ	PLUS	Thu, Aug 17, 2006	2.43	2.43	2.41	2.42
2243	NASDAQ	PLUS	Wed, Aug 16, 2006	2.43	2.43	2.40	2.41
2242	NASDAQ	PLUS	Tue, Aug 15, 2006	2.43	2.43	2.38	2.41
2241	NASDAQ	PLUS	Mon, Aug 14, 2006	2.35	2.43	2.35	2.39
2240	NASDAQ	PLUS	Fri, Aug 11, 2006	2.39	2.39	2.35	2.37
2239	NASDAQ	PLUS	Thu, Aug 10, 2006	2.38	2.38	2.34	2.37
2238	NASDAQ	PLUS	Wed, Aug 9, 2006	2.38	2.41	2.38	2.38
2237	NASDAQ	PLUS	Tue, Aug 8, 2006	2.40	2.40	2.39	2.40
2236	NASDAQ	PLUS	Mon, Aug 7, 2006	2.45	2.45	2.37	2.39
2235	NASDAQ	PLUS	Fri, Aug 4, 2006	2.40	2.45	2.38	2.43
2234	NASDAQ	PLUS	Thu, Aug 3, 2006	2.43	2.43	2.34	2.40
2233	NASDAQ	PLUS	Wed, Aug 2, 2006	2.29	2.45	2.29	2.43
2232	NASDAQ	PLUS	Tue, Aug 1, 2006	2.29	2.36	2.29	2.34
2231	NASDAQ	PLUS	Mon, Jul 31, 2006	2.25	2.29	2.25	2.29
2230	NASDAQ	PLUS	Fri, Jul 28, 2006	2.20	2.25	2.20	2.23
2229	NASDAQ	PLUS	Thu, Jul 27, 2006	2.33	2.34	2.19	2.23
2228	NASDAQ	PLUS	Wed, Jul 26, 2006	2.38	2.42	2.32	2.38
2227	NASDAQ	PLUS	Tue, Jul 25, 2006	2.50	2.52	2.40	2.41
2226	NASDAQ	PLUS	Mon, Jul 24, 2006	2.50	2.52	2.50	2.51
2225	NASDAQ	PLUS	Fri, Jul 21, 2006	2.53	2.53	2.50	2.51
2224	NASDAQ	PLUS	Thu, Jul 20, 2006	2.53	2.56	2.53	2.53
2223	NASDAQ	PLUS	Wed, Jul 19, 2006	2.53	2.56	2.53	2.53
2222	NASDAQ	PLUS	Tue, Jul 18, 2006	2.59	2.61	2.54	2.54
2221	NASDAQ	PLUS	Mon, Jul 17, 2006	2.60	2.61	2.56	2.56
2220	NASDAQ	PLUS	Fri, Jul 14, 2006	2.53	2.55	2.53	2.55
2219	NASDAQ	PLUS	Thu, Jul 13, 2006	2.53	2.59	2.53	2.53
2218	NASDAQ	PLUS	Wed, Jul 12, 2006	2.64	2.64	2.53	2.53
2217	NASDAQ	PLUS	Tue, Jul 11, 2006	2.53	2.64	2.53	2.61
2216	NASDAQ	PLUS	Mon, Jul 10, 2006	2.54	2.60	2.54	2.56
2215	NASDAQ	PLUS	Fri, Jul 7, 2006	2.77	2.77	2.62	2.64
2214	NASDAQ	PLUS	Thu, Jul 6, 2006	2.81	2.81	2.76	2.79
2213	NASDAQ	PLUS	Wed, Jul 5, 2006	2.84	2.84	2.71	2.80
2212	NASDAQ	PLUS	Mon, Jul 3, 2006	2.92	2.92	2.81	2.84
2211	NASDAQ	PLUS	Fri, Jun 30, 2006	2.79	2.87	2.79	2.83
2210	NASDAQ	PLUS	Thu, Jun 29, 2006	2.85	2.89	2.77	2.79
2209	NASDAQ	PLUS	Wed, Jun 28, 2006	2.92	2.93	2.78	2.92
2208	NASDAQ	PLUS	Tue, Jun 27, 2006	3.16	3.20	2.93	2.93
2207	NASDAQ	PLUS	Mon, Jun 26, 2006	3.13	3.23	3.13	3.19
2206	NASDAQ	PLUS	Fri, Jun 23, 2006	3.22	3.22	3.10	3.12
2205	NASDAQ	PLUS	Thu, Jun 22, 2006	3.17	3.23	3.11	3.20
2204	NASDAQ	PLUS	Wed, Jun 21, 2006	3.30	3.31	3.08	3.14
2203	NASDAQ	PLUS	Tue, Jun 20, 2006	3.37	3.43	3.30	3.30
2202	NASDAQ	PLUS	Mon, Jun 19, 2006	3.37	3.42	3.37	3.40
2201	NASDAQ	PLUS	Fri, Jun 16, 2006	3.30	3.42	3.30	3.39
2200	NASDAQ	PLUS	Thu, Jun 15, 2006	3.36	3.43	3.33	3.33
2199	NASDAQ	PLUS	Wed, Jun 14, 2006	3.35	3.41	3.35	3.38
2198	NASDAQ	PLUS	Tue, Jun 13, 2006	3.35	3.40	3.35	3.36
2197	NASDAQ	PLUS	Mon, Jun 12, 2006	3.39	3.40	3.37	3.37
2196	NASDAQ	PLUS	Fri, Jun 9, 2006	3.34	3.44	3.34	3.41
2195	NASDAQ	PLUS	Thu, Jun 8, 2006	3.39	3.41	3.35	3.37
2194	NASDAQ	PLUS	Wed, Jun 7, 2006	3.35	3.44	3.35	3.43
2193	NASDAQ	PLUS	Tue, Jun 6, 2006	3.38	3.41	3.38	3.38
2192	NASDAQ	PLUS	Mon, Jun 5, 2006	3.46	3.52	3.41	3.49
2191	NASDAQ	PLUS	Fri, Jun 2, 2006	3.33	3.50	3.33	3.48
2190	NASDAQ	PLUS	Thu, Jun 1, 2006	3.32	3.40	3.32	3.38
2189	NASDAQ	PLUS	Wed, May 31, 2006	3.38	3.41	3.38	3.38
2188	NASDAQ	PLUS	Tue, May 30, 2006	3.34	3.42	3.20	3.40
2187	NASDAQ	PLUS	Fri, May 26, 2006	3.41	3.41	3.37	3.38
2186	NASDAQ	PLUS	Thu, May 25, 2006	3.47	3.47	3.41	3.42
2185	NASDAQ	PLUS	Wed, May 24, 2006	3.36	3.50	3.36	3.48
2184	NASDAQ	PLUS	Tue, May 23, 2006	3.38	3.40	3.36	3.40
2183	NASDAQ	PLUS	Mon, May 22, 2006	3.40	3.40	3.34	3.40
2182	NASDAQ	PLUS	Fri, May 19, 2006	3.30	3.40	3.30	3.40
2181	NASDAQ	PLUS	Thu, May 18, 2006	3.33	3.40	3.33	3.33
2180	NASDAQ	PLUS	Wed, May 17, 2006	3.38	3.38	3.36	3.36
2179	NASDAQ	PLUS	Tue, May 16, 2006	3.32	3.40	3.32	3.38
2178	NASDAQ	PLUS	Mon, May 15, 2006	3.35	3.39	3.33	3.35
2177	NASDAQ	PLUS	Fri, May 12, 2006	3.40	3.44	3.36	3.43
2176	NASDAQ	PLUS	Thu, May 11, 2006	3.45	3.47	3.42	3.43
2175	NASDAQ	PLUS	Wed, May 10, 2006	3.43	3.49	3.42	3.45
2174	NASDAQ	PLUS	Tue, May 9, 2006	3.45	3.45	3.42	3.43
2173	NASDAQ	PLUS	Mon, May 8, 2006	3.43	3.46	3.43	3.45
2172	NASDAQ	PLUS	Fri, May 5, 2006	3.44	3.48	3.43	3.47
2171	NASDAQ	PLUS	Thu, May 4, 2006	3.42	3.45	3.41	3.44
2170	NASDAQ	PLUS	Wed, May 3, 2006	3.41	3.47	3.41	3.44
2169	NASDAQ	PLUS	Tue, May 2, 2006	3.47	3.49	3.42	3.42
2168	NASDAQ	PLUS	Mon, May 1, 2006	3.48	3.50	3.45	3.50
2167	NASDAQ	PLUS	Fri, Apr 28, 2006	3.41	3.51	3.41	3.51
2166	NASDAQ	PLUS	Thu, Apr 27, 2006	3.48	3.48	3.42	3.44
2165	NASDAQ	PLUS	Wed, Apr 26, 2006	3.50	3.54	3.46	3.49
2164	NASDAQ	PLUS	Tue, Apr 25, 2006	3.41	3.50	3.41	3.49
2163	NASDAQ	PLUS	Mon, Apr 24, 2006	3.45	3.46	3.41	3.44
2162	NASDAQ	PLUS	Fri, Apr 21, 2006	3.49	3.51	3.47	3.48
2161	NASDAQ	PLUS	Thu, Apr 20, 2006	3.59	3.59	3.49	3.50
2160	NASDAQ	PLUS	Wed, Apr 19, 2006	3.58	3.59	3.52	3.55
2159	NASDAQ	PLUS	Tue, Apr 18, 2006	3.61	3.62	3.57	3.57
2158	NASDAQ	PLUS	Mon, Apr 17, 2006	3.65	3.70	3.58	3.64
2157	NASDAQ	PLUS	Thu, Apr 13, 2006	3.74	3.74	3.64	3.64
2156	NASDAQ	PLUS	Wed, Apr 12, 2006	3.65	3.73	3.61	3.72
2155	NASDAQ	PLUS	Tue, Apr 11, 2006	3.65	3.71	3.61	3.68
2154	NASDAQ	PLUS	Mon, Apr 10, 2006	3.73	3.73	3.67	3.68
2153	NASDAQ	PLUS	Fri, Apr 7, 2006	3.66	3.71	3.63	3.71
2152	NASDAQ	PLUS	Thu, Apr 6, 2006	3.58	3.73	3.58	3.67
2151	NASDAQ	PLUS	Wed, Apr 5, 2006	3.68	3.72	3.47	3.57
2150	NASDAQ	PLUS	Tue, Apr 4, 2006	3.62	3.69	3.55	3.67
2149	NASDAQ	PLUS	Mon, Apr 3, 2006	3.58	3.62	3.46	3.60
2148	NASDAQ	PLUS	Fri, Mar 31, 2006	3.47	3.56	3.45	3.56
2147	NASDAQ	PLUS	Thu, Mar 30, 2006	3.46	3.50	3.46	3.50
2146	NASDAQ	PLUS	Wed, Mar 29, 2006	3.37	3.50	3.36	3.50
2145	NASDAQ	PLUS	Tue, Mar 28, 2006	3.34	3.43	3.34	3.39
2144	NASDAQ	PLUS	Mon, Mar 27, 2006	3.42	3.42	3.31	3.36
2143	NASDAQ	PLUS	Fri, Mar 24, 2006	3.41	3.48	3.41	3.45
2142	NASDAQ	PLUS	Thu, Mar 23, 2006	3.43	3.45	3.42	3.42
2141	NASDAQ	PLUS	Wed, Mar 22, 2006	3.50	3.51	3.46	3.46
2140	NASDAQ	PLUS	Tue, Mar 21, 2006	3.46	3.50	3.46	3.47
2139	NASDAQ	PLUS	Mon, Mar 20, 2006	3.49	3.50	3.45	3.50
2138	NASDAQ	PLUS	Fri, Mar 17, 2006	3.46	3.50	3.46	3.49
2137	NASDAQ	PLUS	Thu, Mar 16, 2006	3.51	3.51	3.45	3.49
2136	NASDAQ	PLUS	Wed, Mar 15, 2006	3.48	3.55	3.48	3.51
2135	NASDAQ	PLUS	Tue, Mar 14, 2006	3.46	3.54	3.40	3.49
2134	NASDAQ	PLUS	Mon, Mar 13, 2006	3.51	3.56	3.41	3.49
2133	NASDAQ	PLUS	Fri, Mar 10, 2006	3.52	3.54	3.50	3.53
2132	NASDAQ	PLUS	Thu, Mar 9, 2006	3.56	3.58	3.54	3.54
2131	NASDAQ	PLUS	Wed, Mar 8, 2006	3.58	3.58	3.53	3.55
2130	NASDAQ	PLUS	Tue, Mar 7, 2006	3.56	3.57	3.55	3.55
2129	NASDAQ	PLUS	Mon, Mar 6, 2006	3.55	3.58	3.55	3.57
2128	NASDAQ	PLUS	Fri, Mar 3, 2006	3.54	3.56	3.54	3.56
2127	NASDAQ	PLUS	Thu, Mar 2, 2006	3.53	3.55	3.51	3.53
2126	NASDAQ	PLUS	Wed, Mar 1, 2006	3.53	3.55	3.53	3.53
2125	NASDAQ	PLUS	Tue, Feb 28, 2006	3.51	3.53	3.50	3.53
2124	NASDAQ	PLUS	Mon, Feb 27, 2006	3.54	3.54	3.51	3.51
2123	NASDAQ	PLUS	Fri, Feb 24, 2006	3.54	3.57	3.54	3.55
2122	NASDAQ	PLUS	Thu, Feb 23, 2006	3.54	3.58	3.54	3.55
2121	NASDAQ	PLUS	Wed, Feb 22, 2006	3.55	3.56	3.54	3.54
2120	NASDAQ	PLUS	Tue, Feb 21, 2006	3.58	3.58	3.51	3.54
2119	NASDAQ	PLUS	Fri, Feb 17, 2006	3.60	3.61	3.59	3.61
2118	NASDAQ	PLUS	Thu, Feb 16, 2006	3.53	3.58	3.53	3.57
2117	NASDAQ	PLUS	Wed, Feb 15, 2006	3.49	3.60	3.49	3.60
2116	NASDAQ	PLUS	Tue, Feb 14, 2006	3.51	3.60	3.46	3.57
2115	NASDAQ	PLUS	Mon, Feb 13, 2006	3.44	3.53	3.44	3.46
2114	NASDAQ	PLUS	Fri, Feb 10, 2006	3.53	3.56	3.53	3.56
2113	NASDAQ	PLUS	Thu, Feb 9, 2006	3.50	3.56	3.50	3.55
2112	NASDAQ	PLUS	Wed, Feb 8, 2006	3.56	3.56	3.51	3.53
2111	NASDAQ	PLUS	Tue, Feb 7, 2006	3.50	3.54	3.50	3.51
2110	NASDAQ	PLUS	Mon, Feb 6, 2006	3.56	3.56	3.51	3.51
2109	NASDAQ	PLUS	Fri, Feb 3, 2006	3.48	3.51	3.48	3.50
2108	NASDAQ	PLUS	Thu, Feb 2, 2006	3.47	3.50	3.47	3.50
2107	NASDAQ	PLUS	Wed, Feb 1, 2006	3.53	3.59	3.48	3.53
2106	NASDAQ	PLUS	Tue, Jan 31, 2006	3.50	3.54	3.50	3.54
2105	NASDAQ	PLUS	Mon, Jan 30, 2006	3.50	3.53	3.47	3.50
2104	NASDAQ	PLUS	Fri, Jan 27, 2006	3.51	3.58	3.51	3.56
2103	NASDAQ	PLUS	Thu, Jan 26, 2006	3.57	3.57	3.50	3.56
2102	NASDAQ	PLUS	Wed, Jan 25, 2006	3.47	3.53	3.47	3.49
2101	NASDAQ	PLUS	Tue, Jan 24, 2006	3.51	3.51	3.46	3.47
2100	NASDAQ	PLUS	Mon, Jan 23, 2006	3.59	3.59	3.52	3.52
2099	NASDAQ	PLUS	Fri, Jan 20, 2006	3.62	3.62	3.50	3.56
2098	NASDAQ	PLUS	Thu, Jan 19, 2006	3.59	3.59	3.50	3.57
2097	NASDAQ	PLUS	Wed, Jan 18, 2006	3.59	3.59	3.48	3.48
2096	NASDAQ	PLUS	Tue, Jan 17, 2006	3.54	3.60	3.54	3.60
2095	NASDAQ	PLUS	Fri, Jan 13, 2006	3.67	3.67	3.60	3.60
2094	NASDAQ	PLUS	Thu, Jan 12, 2006	3.54	3.65	3.53	3.61
2093	NASDAQ	PLUS	Wed, Jan 11, 2006	3.63	3.63	3.56	3.60
2092	NASDAQ	PLUS	Tue, Jan 10, 2006	3.70	3.74	3.55	3.56
2091	NASDAQ	PLUS	Mon, Jan 9, 2006	3.62	3.62	3.55	3.57
2090	NASDAQ	PLUS	Fri, Jan 6, 2006	3.51	3.59	3.51	3.55
2089	NASDAQ	PLUS	Thu, Jan 5, 2006	3.56	3.57	3.52	3.55
2088	NASDAQ	PLUS	Wed, Jan 4, 2006	3.55	3.63	3.54	3.63
2087	NASDAQ	PLUS	Tue, Jan 3, 2006	3.51	3.61	3.43	3.53
2086	NASDAQ	PLUS	Fri, Dec 30, 2005	3.48	3.50	3.38	3.44
2085	NASDAQ	PLUS	Thu, Dec 29, 2005	3.50	3.52	3.49	3.49
2084	NASDAQ	PLUS	Wed, Dec 28, 2005	3.50	3.53	3.50	3.50
2083	NASDAQ	PLUS	Tue, Dec 27, 2005	3.50	3.54	3.50	3.50
2082	NASDAQ	PLUS	Fri, Dec 23, 2005	3.55	3.56	3.55	3.56
2081	NASDAQ	PLUS	Thu, Dec 22, 2005	3.53	3.55	3.49	3.52
2080	NASDAQ	PLUS	Wed, Dec 21, 2005	3.38	3.42	3.35	3.40
2079	NASDAQ	PLUS	Tue, Dec 20, 2005	3.45	3.45	3.43	3.43
2078	NASDAQ	PLUS	Mon, Dec 19, 2005	3.43	3.49	3.43	3.48
2077	NASDAQ	PLUS	Fri, Dec 16, 2005	3.45	3.47	3.43	3.43
2076	NASDAQ	PLUS	Thu, Dec 15, 2005	3.49	3.60	3.39	3.50
2075	NASDAQ	PLUS	Wed, Dec 14, 2005	3.47	3.51	3.47	3.49
2074	NASDAQ	PLUS	Tue, Dec 13, 2005	3.46	3.49	3.46	3.47
2073	NASDAQ	PLUS	Mon, Dec 12, 2005	3.50	3.50	3.44	3.46
2072	NASDAQ	PLUS	Fri, Dec 9, 2005	3.51	3.51	3.49	3.50
2071	NASDAQ	PLUS	Thu, Dec 8, 2005	3.53	3.53	3.48	3.49
2070	NASDAQ	PLUS	Wed, Dec 7, 2005	3.60	3.62	3.56	3.57
2069	NASDAQ	PLUS	Tue, Dec 6, 2005	3.51	3.62	3.51	3.59
2068	NASDAQ	PLUS	Mon, Dec 5, 2005	3.57	3.57	3.52	3.57
2067	NASDAQ	PLUS	Fri, Dec 2, 2005	3.55	3.55	3.53	3.54
2066	NASDAQ	PLUS	Thu, Dec 1, 2005	3.62	3.62	3.51	3.55
2065	NASDAQ	PLUS	Wed, Nov 30, 2005	3.60	3.62	3.56	3.62
2064	NASDAQ	PLUS	Tue, Nov 29, 2005	3.67	3.67	3.52	3.53
2063	NASDAQ	PLUS	Mon, Nov 28, 2005	3.63	3.63	3.55	3.57
2062	NASDAQ	PLUS	Fri, Nov 25, 2005	3.56	3.57	3.55	3.56
2061	NASDAQ	PLUS	Wed, Nov 23, 2005	3.59	3.59	3.54	3.55
2060	NASDAQ	PLUS	Tue, Nov 22, 2005	3.68	3.74	3.64	3.64
2059	NASDAQ	PLUS	Mon, Nov 21, 2005	3.65	3.65	3.58	3.62
2058	NASDAQ	PLUS	Fri, Nov 18, 2005	3.43	3.70	3.38	3.58
2057	NASDAQ	PLUS	Thu, Nov 17, 2005	3.21	3.43	3.21	3.30
2056	NASDAQ	PLUS	Wed, Nov 16, 2005	3.26	3.26	3.15	3.19
2055	NASDAQ	PLUS	Tue, Nov 15, 2005	3.38	3.38	3.20	3.24
2054	NASDAQ	PLUS	Mon, Nov 14, 2005	3.41	3.48	3.38	3.38
2053	NASDAQ	PLUS	Fri, Nov 11, 2005	3.38	3.49	3.37	3.47
2052	NASDAQ	PLUS	Thu, Nov 10, 2005	3.46	3.46	3.38	3.38
2051	NASDAQ	PLUS	Wed, Nov 9, 2005	3.48	3.48	3.45	3.45
2050	NASDAQ	PLUS	Tue, Nov 8, 2005	3.49	3.49	3.45	3.48
2049	NASDAQ	PLUS	Mon, Nov 7, 2005	3.43	3.50	3.41	3.50
2048	NASDAQ	PLUS	Fri, Nov 4, 2005	3.41	3.49	3.41	3.42
2047	NASDAQ	PLUS	Thu, Nov 3, 2005	3.41	3.41	3.38	3.41
2046	NASDAQ	PLUS	Wed, Nov 2, 2005	3.41	3.47	3.38	3.41
2045	NASDAQ	PLUS	Tue, Nov 1, 2005	3.40	3.41	3.39	3.41
2044	NASDAQ	PLUS	Mon, Oct 31, 2005	3.47	3.47	3.40	3.41
2043	NASDAQ	PLUS	Fri, Oct 28, 2005	3.50	3.50	3.40	3.40
2042	NASDAQ	PLUS	Thu, Oct 27, 2005	3.44	3.48	3.44	3.46
2041	NASDAQ	PLUS	Wed, Oct 26, 2005	3.38	3.47	3.38	3.43
2040	NASDAQ	PLUS	Tue, Oct 25, 2005	3.39	3.42	3.37	3.41
2039	NASDAQ	PLUS	Mon, Oct 24, 2005	3.43	3.43	3.36	3.37
2038	NASDAQ	PLUS	Fri, Oct 21, 2005	3.30	3.30	3.17	3.26
2037	NASDAQ	PLUS	Thu, Oct 20, 2005	3.31	3.37	3.31	3.31
2036	NASDAQ	PLUS	Wed, Oct 19, 2005	3.34	3.36	3.29	3.34
2035	NASDAQ	PLUS	Tue, Oct 18, 2005	3.33	3.34	3.32	3.32
2034	NASDAQ	PLUS	Mon, Oct 17, 2005	3.31	3.32	3.27	3.32
2033	NASDAQ	PLUS	Fri, Oct 14, 2005	3.27	3.29	3.26	3.29
2032	NASDAQ	PLUS	Thu, Oct 13, 2005	3.26	3.30	3.26	3.27
2031	NASDAQ	PLUS	Wed, Oct 12, 2005	3.26	3.30	3.22	3.27
2030	NASDAQ	PLUS	Tue, Oct 11, 2005	3.27	3.36	3.25	3.27
2029	NASDAQ	PLUS	Mon, Oct 10, 2005	3.33	3.33	3.21	3.25
2028	NASDAQ	PLUS	Fri, Oct 7, 2005	3.33	3.33	3.16	3.26
2027	NASDAQ	PLUS	Thu, Oct 6, 2005	3.31	3.31	3.26	3.29
2026	NASDAQ	PLUS	Wed, Oct 5, 2005	3.31	3.31	3.19	3.26
2025	NASDAQ	PLUS	Tue, Oct 4, 2005	3.20	3.30	3.20	3.28
2024	NASDAQ	PLUS	Mon, Oct 3, 2005	3.28	3.28	3.25	3.25
2023	NASDAQ	PLUS	Fri, Sep 30, 2005	3.33	3.33	3.25	3.26
2022	NASDAQ	PLUS	Thu, Sep 29, 2005	3.17	3.28	3.17	3.28
2021	NASDAQ	PLUS	Wed, Sep 28, 2005	3.25	3.29	3.21	3.24
2020	NASDAQ	PLUS	Tue, Sep 27, 2005	3.28	3.29	3.22	3.25
2019	NASDAQ	PLUS	Mon, Sep 26, 2005	3.25	3.29	3.12	3.28
2018	NASDAQ	PLUS	Fri, Sep 23, 2005	3.17	3.20	3.16	3.18
2017	NASDAQ	PLUS	Thu, Sep 22, 2005	3.25	3.25	3.17	3.18
2016	NASDAQ	PLUS	Wed, Sep 21, 2005	3.30	3.30	3.08	3.14
2015	NASDAQ	PLUS	Tue, Sep 20, 2005	3.31	3.32	3.26	3.29
2014	NASDAQ	PLUS	Mon, Sep 19, 2005	3.15	3.30	3.15	3.28
2013	NASDAQ	PLUS	Fri, Sep 16, 2005	3.14	3.15	3.09	3.15
2012	NASDAQ	PLUS	Thu, Sep 15, 2005	3.02	3.14	3.02	3.14
2011	NASDAQ	PLUS	Wed, Sep 14, 2005	3.13	3.13	3.02	3.06
2010	NASDAQ	PLUS	Tue, Sep 13, 2005	3.15	3.15	3.11	3.14
2009	NASDAQ	PLUS	Mon, Sep 12, 2005	3.11	3.15	3.10	3.14
2008	NASDAQ	PLUS	Fri, Sep 9, 2005	3.13	3.20	3.10	3.15
2007	NASDAQ	PLUS	Thu, Sep 8, 2005	3.13	3.13	3.03	3.10
2006	NASDAQ	PLUS	Wed, Sep 7, 2005	3.19	3.19	3.13	3.16
2005	NASDAQ	PLUS	Tue, Sep 6, 2005	3.11	3.17	3.11	3.15
2004	NASDAQ	PLUS	Fri, Sep 2, 2005	3.16	3.19	3.14	3.19
2003	NASDAQ	PLUS	Thu, Sep 1, 2005	3.19	3.25	3.19	3.23
2002	NASDAQ	PLUS	Wed, Aug 31, 2005	3.12	3.25	3.06	3.25
2001	NASDAQ	PLUS	Tue, Aug 30, 2005	3.06	3.20	3.06	3.18
2000	NASDAQ	PLUS	Mon, Aug 29, 2005	3.17	3.17	3.06	3.13
1999	NASDAQ	PLUS	Fri, Aug 26, 2005	3.11	3.18	3.11	3.12
1998	NASDAQ	PLUS	Thu, Aug 25, 2005	3.28	3.28	3.08	3.09
1997	NASDAQ	PLUS	Wed, Aug 24, 2005	3.18	3.22	3.08	3.16
1996	NASDAQ	PLUS	Tue, Aug 23, 2005	3.18	3.30	3.18	3.29
1995	NASDAQ	PLUS	Mon, Aug 22, 2005	3.18	3.19	3.08	3.18
1994	NASDAQ	PLUS	Fri, Aug 19, 2005	3.08	3.14	3.06	3.11
1993	NASDAQ	PLUS	Thu, Aug 18, 2005	3.15	3.15	3.08	3.08
1992	NASDAQ	PLUS	Wed, Aug 17, 2005	3.19	3.21	3.13	3.13
1991	NASDAQ	PLUS	Tue, Aug 16, 2005	3.21	3.23	3.14	3.22
1990	NASDAQ	PLUS	Mon, Aug 15, 2005	3.38	3.38	3.19	3.21
1989	NASDAQ	PLUS	Fri, Aug 12, 2005	3.32	3.39	3.27	3.39
1988	NASDAQ	PLUS	Thu, Aug 11, 2005	3.38	3.39	3.32	3.36
1987	NASDAQ	PLUS	Wed, Aug 10, 2005	3.46	3.47	3.22	3.35
1986	NASDAQ	PLUS	Tue, Aug 9, 2005	3.30	3.44	3.24	3.41
1985	NASDAQ	PLUS	Mon, Aug 8, 2005	3.27	3.30	3.21	3.27
1984	NASDAQ	PLUS	Fri, Aug 5, 2005	3.20	3.22	3.19	3.19
1983	NASDAQ	PLUS	Thu, Aug 4, 2005	3.20	3.22	3.19	3.20
1982	NASDAQ	PLUS	Wed, Aug 3, 2005	3.22	3.22	3.20	3.20
1981	NASDAQ	PLUS	Tue, Aug 2, 2005	3.23	3.23	3.21	3.23
1980	NASDAQ	PLUS	Mon, Aug 1, 2005	3.29	3.29	3.23	3.23
1979	NASDAQ	PLUS	Fri, Jul 29, 2005	3.24	3.30	3.24	3.25
1978	NASDAQ	PLUS	Thu, Jul 28, 2005	3.24	3.26	3.24	3.26
1977	NASDAQ	PLUS	Wed, Jul 27, 2005	3.25	3.25	3.19	3.24
1976	NASDAQ	PLUS	Tue, Jul 26, 2005	3.23	3.25	3.21	3.21
1975	NASDAQ	PLUS	Mon, Jul 25, 2005	3.21	3.28	3.21	3.23
1974	NASDAQ	PLUS	Fri, Jul 22, 2005	3.28	3.28	3.21	3.23
1973	NASDAQ	PLUS	Thu, Jul 21, 2005	3.22	3.25	3.21	3.25
1972	NASDAQ	PLUS	Wed, Jul 20, 2005	3.26	3.26	3.21	3.22
1971	NASDAQ	PLUS	Tue, Jul 19, 2005	3.28	3.29	3.20	3.21
1970	NASDAQ	PLUS	Mon, Jul 18, 2005	3.38	3.38	3.29	3.31
1969	NASDAQ	PLUS	Fri, Jul 15, 2005	3.37	3.37	3.33	3.35
1968	NASDAQ	PLUS	Thu, Jul 14, 2005	3.31	3.36	3.31	3.35
1967	NASDAQ	PLUS	Wed, Jul 13, 2005	3.29	3.31	3.28	3.31
1966	NASDAQ	PLUS	Tue, Jul 12, 2005	3.13	3.29	3.12	3.23
1965	NASDAQ	PLUS	Mon, Jul 11, 2005	3.11	3.12	3.02	3.12
1964	NASDAQ	PLUS	Fri, Jul 8, 2005	2.99	3.04	2.93	3.03
1963	NASDAQ	PLUS	Thu, Jul 7, 2005	2.99	3.02	2.81	3.00
1962	NASDAQ	PLUS	Wed, Jul 6, 2005	2.92	2.97	2.92	2.93
1961	NASDAQ	PLUS	Tue, Jul 5, 2005	2.87	2.94	2.87	2.92
1960	NASDAQ	PLUS	Fri, Jul 1, 2005	2.90	3.00	2.82	2.87
1959	NASDAQ	PLUS	Thu, Jun 30, 2005	2.85	2.88	2.77	2.88
1958	NASDAQ	PLUS	Wed, Jun 29, 2005	3.43	3.50	2.84	2.85
1957	NASDAQ	PLUS	Tue, Jun 28, 2005	3.13	3.28	3.13	3.25
1956	NASDAQ	PLUS	Mon, Jun 27, 2005	3.08	3.12	3.08	3.09
1955	NASDAQ	PLUS	Fri, Jun 24, 2005	3.05	3.12	3.05	3.10
1954	NASDAQ	PLUS	Thu, Jun 23, 2005	3.16	3.18	2.98	3.07
1953	NASDAQ	PLUS	Wed, Jun 22, 2005	3.18	3.20	3.16	3.16
1952	NASDAQ	PLUS	Tue, Jun 21, 2005	3.18	3.22	3.18	3.18
1951	NASDAQ	PLUS	Mon, Jun 20, 2005	3.13	3.20	3.13	3.18
1950	NASDAQ	PLUS	Fri, Jun 17, 2005	3.13	3.14	3.12	3.13
1949	NASDAQ	PLUS	Thu, Jun 16, 2005	3.13	3.13	3.13	3.13
1948	NASDAQ	PLUS	Wed, Jun 15, 2005	3.18	3.18	3.13	3.16
1947	NASDAQ	PLUS	Tue, Jun 14, 2005	3.22	3.22	3.09	3.18
1946	NASDAQ	PLUS	Mon, Jun 13, 2005	3.42	3.42	3.23	3.25
1945	NASDAQ	PLUS	Fri, Jun 10, 2005	3.14	3.39	3.14	3.34
1944	NASDAQ	PLUS	Thu, Jun 9, 2005	3.12	3.14	3.06	3.13
1943	NASDAQ	PLUS	Wed, Jun 8, 2005	3.11	3.13	3.07	3.11
1942	NASDAQ	PLUS	Tue, Jun 7, 2005	3.08	3.13	3.03	3.06
1941	NASDAQ	PLUS	Mon, Jun 6, 2005	3.05	3.07	3.01	3.02
1940	NASDAQ	PLUS	Fri, Jun 3, 2005	3.02	3.05	3.00	3.03
1939	NASDAQ	PLUS	Thu, Jun 2, 2005	3.14	3.14	3.03	3.03
1938	NASDAQ	PLUS	Wed, Jun 1, 2005	3.12	3.15	3.12	3.14
1937	NASDAQ	PLUS	Tue, May 31, 2005	3.13	3.14	3.10	3.12
1936	NASDAQ	PLUS	Fri, May 27, 2005	3.07	3.11	3.07	3.10
1935	NASDAQ	PLUS	Thu, May 26, 2005	3.04	3.13	3.04	3.13
1934	NASDAQ	PLUS	Wed, May 25, 2005	3.04	3.05	3.03	3.05
1933	NASDAQ	PLUS	Tue, May 24, 2005	3.05	3.05	3.01	3.05
1932	NASDAQ	PLUS	Mon, May 23, 2005	3.05	3.05	3.00	3.03
1931	NASDAQ	PLUS	Fri, May 20, 2005	3.03	3.06	3.01	3.02
1930	NASDAQ	PLUS	Thu, May 19, 2005	3.00	3.06	3.00	3.01
1929	NASDAQ	PLUS	Wed, May 18, 2005	3.05	3.07	3.00	3.02
1928	NASDAQ	PLUS	Tue, May 17, 2005	2.98	3.04	2.98	3.01
1927	NASDAQ	PLUS	Mon, May 16, 2005	3.04	3.04	3.00	3.00
1926	NASDAQ	PLUS	Fri, May 13, 2005	2.98	3.03	2.98	3.00
1925	NASDAQ	PLUS	Thu, May 12, 2005	2.96	3.01	2.94	3.00
1924	NASDAQ	PLUS	Wed, May 11, 2005	2.96	2.96	2.84	2.93
1923	NASDAQ	PLUS	Tue, May 10, 2005	3.03	3.03	2.91	2.96
1922	NASDAQ	PLUS	Mon, May 9, 2005	2.89	3.01	2.89	3.00
1921	NASDAQ	PLUS	Fri, May 6, 2005	2.87	2.93	2.87	2.90
1920	NASDAQ	PLUS	Thu, May 5, 2005	2.94	2.97	2.86	2.93
1919	NASDAQ	PLUS	Wed, May 4, 2005	2.84	2.89	2.83	2.88
1918	NASDAQ	PLUS	Tue, May 3, 2005	2.87	2.89	2.83	2.89
1917	NASDAQ	PLUS	Mon, May 2, 2005	2.74	2.89	2.73	2.85
1916	NASDAQ	PLUS	Fri, Apr 29, 2005	2.75	2.76	2.69	2.74
1915	NASDAQ	PLUS	Thu, Apr 28, 2005	2.82	2.82	2.75	2.76
1914	NASDAQ	PLUS	Wed, Apr 27, 2005	2.81	2.86	2.81	2.85
1913	NASDAQ	PLUS	Tue, Apr 26, 2005	2.87	2.89	2.78	2.81
1912	NASDAQ	PLUS	Mon, Apr 25, 2005	2.83	2.88	2.77	2.86
1911	NASDAQ	PLUS	Fri, Apr 22, 2005	2.75	2.88	2.67	2.80
1910	NASDAQ	PLUS	Thu, Apr 21, 2005	2.78	2.78	2.69	2.72
1909	NASDAQ	PLUS	Wed, Apr 20, 2005	2.62	2.84	2.62	2.80
1908	NASDAQ	PLUS	Tue, Apr 19, 2005	2.63	2.75	2.57	2.70
1907	NASDAQ	PLUS	Mon, Apr 18, 2005	2.67	2.69	2.64	2.66
1906	NASDAQ	PLUS	Fri, Apr 15, 2005	2.73	2.73	2.64	2.66
1905	NASDAQ	PLUS	Thu, Apr 14, 2005	2.75	2.76	2.71	2.74
1904	NASDAQ	PLUS	Wed, Apr 13, 2005	2.88	2.91	2.75	2.77
1903	NASDAQ	PLUS	Tue, Apr 12, 2005	2.83	2.88	2.83	2.85
1902	NASDAQ	PLUS	Mon, Apr 11, 2005	2.83	2.87	2.81	2.83
1901	NASDAQ	PLUS	Fri, Apr 8, 2005	2.84	2.87	2.81	2.87
1900	NASDAQ	PLUS	Thu, Apr 7, 2005	2.84	2.89	2.84	2.86
1899	NASDAQ	PLUS	Wed, Apr 6, 2005	2.93	2.93	2.82	2.87
1898	NASDAQ	PLUS	Tue, Apr 5, 2005	2.87	2.94	2.81	2.94
1897	NASDAQ	PLUS	Mon, Apr 4, 2005	2.91	2.92	2.82	2.88
1896	NASDAQ	PLUS	Fri, Apr 1, 2005	2.89	2.93	2.81	2.89
1895	NASDAQ	PLUS	Thu, Mar 31, 2005	2.96	2.96	2.89	2.92
1894	NASDAQ	PLUS	Wed, Mar 30, 2005	2.90	3.15	2.81	2.97
1893	NASDAQ	PLUS	Tue, Mar 29, 2005	2.90	2.91	2.83	2.83
1892	NASDAQ	PLUS	Mon, Mar 28, 2005	2.91	2.96	2.88	2.91
1891	NASDAQ	PLUS	Thu, Mar 24, 2005	2.98	3.00	2.98	2.98
1890	NASDAQ	PLUS	Wed, Mar 23, 2005	3.11	3.11	2.89	3.02
1889	NASDAQ	PLUS	Tue, Mar 22, 2005	3.09	3.11	3.05	3.07
1888	NASDAQ	PLUS	Mon, Mar 21, 2005	3.13	3.16	3.08	3.11
1887	NASDAQ	PLUS	Fri, Mar 18, 2005	3.07	3.13	3.03	3.13
1886	NASDAQ	PLUS	Thu, Mar 17, 2005	3.11	3.12	3.09	3.10
1885	NASDAQ	PLUS	Wed, Mar 16, 2005	3.20	3.22	3.11	3.12
1884	NASDAQ	PLUS	Tue, Mar 15, 2005	3.37	3.37	3.21	3.23
1883	NASDAQ	PLUS	Mon, Mar 14, 2005	3.29	3.29	3.19	3.22
1882	NASDAQ	PLUS	Fri, Mar 11, 2005	3.30	3.30	3.27	3.30
1881	NASDAQ	PLUS	Thu, Mar 10, 2005	3.38	3.38	3.24	3.27
1880	NASDAQ	PLUS	Wed, Mar 9, 2005	3.22	3.36	3.22	3.26
1879	NASDAQ	PLUS	Tue, Mar 8, 2005	3.21	3.29	3.21	3.26
1878	NASDAQ	PLUS	Mon, Mar 7, 2005	3.20	3.25	3.20	3.23
1877	NASDAQ	PLUS	Fri, Mar 4, 2005	3.22	3.25	3.19	3.23
1876	NASDAQ	PLUS	Thu, Mar 3, 2005	3.16	3.25	3.16	3.22
1875	NASDAQ	PLUS	Wed, Mar 2, 2005	3.19	3.27	3.16	3.20
1874	NASDAQ	PLUS	Tue, Mar 1, 2005	3.25	3.30	3.18	3.19
1873	NASDAQ	PLUS	Mon, Feb 28, 2005	3.23	3.29	3.23	3.28
1872	NASDAQ	PLUS	Fri, Feb 25, 2005	3.16	3.29	3.15	3.25
1871	NASDAQ	PLUS	Thu, Feb 24, 2005	3.18	3.25	3.16	3.24
1870	NASDAQ	PLUS	Wed, Feb 23, 2005	3.23	3.24	3.18	3.18
1869	NASDAQ	PLUS	Tue, Feb 22, 2005	3.20	3.30	3.20	3.23
1868	NASDAQ	PLUS	Fri, Feb 18, 2005	3.28	3.32	3.18	3.21
1867	NASDAQ	PLUS	Thu, Feb 17, 2005	3.09	3.24	3.09	3.24
1866	NASDAQ	PLUS	Wed, Feb 16, 2005	3.20	3.22	3.05	3.09
1865	NASDAQ	PLUS	Tue, Feb 15, 2005	3.31	3.31	3.21	3.26
1864	NASDAQ	PLUS	Mon, Feb 14, 2005	3.58	3.63	3.28	3.30
1863	NASDAQ	PLUS	Fri, Feb 11, 2005	3.70	3.96	3.69	3.90
1862	NASDAQ	PLUS	Thu, Feb 10, 2005	3.93	4.05	3.70	3.77
1861	NASDAQ	PLUS	Wed, Feb 9, 2005	3.84	4.29	3.83	4.03
1860	NASDAQ	PLUS	Tue, Feb 8, 2005	3.34	3.88	3.34	3.81
1859	NASDAQ	PLUS	Mon, Feb 7, 2005	3.25	3.25	3.18	3.21
1858	NASDAQ	PLUS	Fri, Feb 4, 2005	3.30	3.30	3.17	3.25
1857	NASDAQ	PLUS	Thu, Feb 3, 2005	3.22	3.30	3.18	3.24
1856	NASDAQ	PLUS	Wed, Feb 2, 2005	3.25	3.26	3.13	3.16
1855	NASDAQ	PLUS	Tue, Feb 1, 2005	3.25	3.44	3.18	3.27
1854	NASDAQ	PLUS	Mon, Jan 31, 2005	3.08	3.33	3.08	3.29
1853	NASDAQ	PLUS	Fri, Jan 28, 2005	2.94	3.15	2.75	3.12
1852	NASDAQ	PLUS	Thu, Jan 27, 2005	3.00	3.05	2.94	2.97
1851	NASDAQ	PLUS	Wed, Jan 26, 2005	2.97	3.02	2.93	3.01
1850	NASDAQ	PLUS	Tue, Jan 25, 2005	2.99	3.14	2.99	3.00
1849	NASDAQ	PLUS	Mon, Jan 24, 2005	3.16	3.16	2.98	3.02
1848	NASDAQ	PLUS	Fri, Jan 21, 2005	3.17	3.18	3.16	3.16
1847	NASDAQ	PLUS	Thu, Jan 20, 2005	3.12	3.17	3.12	3.14
1846	NASDAQ	PLUS	Wed, Jan 19, 2005	3.14	3.15	3.04	3.13
1845	NASDAQ	PLUS	Tue, Jan 18, 2005	3.10	3.18	3.10	3.16
1844	NASDAQ	PLUS	Fri, Jan 14, 2005	3.13	3.15	3.10	3.10
1843	NASDAQ	PLUS	Thu, Jan 13, 2005	3.13	3.13	3.02	3.09
1842	NASDAQ	PLUS	Wed, Jan 12, 2005	3.13	3.13	3.02	3.06
1841	NASDAQ	PLUS	Tue, Jan 11, 2005	3.05	3.10	3.05	3.09
1840	NASDAQ	PLUS	Mon, Jan 10, 2005	3.03	3.05	3.01	3.05
1839	NASDAQ	PLUS	Fri, Jan 7, 2005	3.00	3.04	2.99	3.00
1838	NASDAQ	PLUS	Thu, Jan 6, 2005	3.02	3.04	2.98	3.03
1837	NASDAQ	PLUS	Wed, Jan 5, 2005	2.94	3.04	2.94	3.01
1836	NASDAQ	PLUS	Tue, Jan 4, 2005	2.89	3.04	2.85	3.02
1835	NASDAQ	PLUS	Mon, Jan 3, 2005	2.92	2.95	2.82	2.89
1834	NASDAQ	PLUS	Fri, Dec 31, 2004	2.96	2.99	2.95	2.95
1833	NASDAQ	PLUS	Thu, Dec 30, 2004	2.90	2.99	2.90	2.99
1832	NASDAQ	PLUS	Wed, Dec 29, 2004	2.80	3.04	2.79	2.87
1831	NASDAQ	PLUS	Tue, Dec 28, 2004	2.76	2.81	2.75	2.80
1830	NASDAQ	PLUS	Mon, Dec 27, 2004	2.70	2.75	2.69	2.75
1829	NASDAQ	PLUS	Thu, Dec 23, 2004	2.72	2.75	2.71	2.73
1828	NASDAQ	PLUS	Wed, Dec 22, 2004	2.83	2.84	2.72	2.72
1827	NASDAQ	PLUS	Tue, Dec 21, 2004	2.95	2.95	2.73	2.77
1826	NASDAQ	PLUS	Mon, Dec 20, 2004	2.94	2.94	2.89	2.90
1825	NASDAQ	PLUS	Fri, Dec 17, 2004	3.00	3.00	2.94	2.94
1824	NASDAQ	PLUS	Thu, Dec 16, 2004	3.05	3.06	3.00	3.04
1823	NASDAQ	PLUS	Wed, Dec 15, 2004	3.08	3.08	3.01	3.05
1822	NASDAQ	PLUS	Tue, Dec 14, 2004	3.12	3.13	3.01	3.03
1821	NASDAQ	PLUS	Mon, Dec 13, 2004	3.05	3.12	3.05	3.12
1820	NASDAQ	PLUS	Fri, Dec 10, 2004	3.03	3.18	2.94	3.11
1819	NASDAQ	PLUS	Thu, Dec 9, 2004	2.94	3.12	2.92	3.05
1818	NASDAQ	PLUS	Wed, Dec 8, 2004	3.10	3.13	2.88	2.99
1817	NASDAQ	PLUS	Tue, Dec 7, 2004	3.16	3.18	3.10	3.11
1816	NASDAQ	PLUS	Mon, Dec 6, 2004	3.06	3.16	3.04	3.14
1815	NASDAQ	PLUS	Fri, Dec 3, 2004	3.14	3.19	3.10	3.13
1814	NASDAQ	PLUS	Thu, Dec 2, 2004	3.09	3.20	3.06	3.13
1813	NASDAQ	PLUS	Wed, Dec 1, 2004	3.11	3.11	3.00	3.07
1812	NASDAQ	PLUS	Tue, Nov 30, 2004	3.14	3.19	3.11	3.14
1811	NASDAQ	PLUS	Mon, Nov 29, 2004	2.90	3.16	2.90	3.16
1810	NASDAQ	PLUS	Fri, Nov 26, 2004	2.88	2.95	2.88	2.88
1809	NASDAQ	PLUS	Wed, Nov 24, 2004	2.79	2.91	2.75	2.88
1808	NASDAQ	PLUS	Tue, Nov 23, 2004	2.81	2.85	2.76	2.77
1807	NASDAQ	PLUS	Mon, Nov 22, 2004	2.81	2.82	2.75	2.76
1806	NASDAQ	PLUS	Fri, Nov 19, 2004	2.85	2.95	2.72	2.83
1805	NASDAQ	PLUS	Thu, Nov 18, 2004	2.82	2.97	2.82	2.90
1804	NASDAQ	PLUS	Wed, Nov 17, 2004	2.78	2.81	2.70	2.71
1803	NASDAQ	PLUS	Tue, Nov 16, 2004	2.92	2.92	2.72	2.72
1802	NASDAQ	PLUS	Mon, Nov 15, 2004	3.00	3.00	2.58	2.74
1801	NASDAQ	PLUS	Fri, Nov 12, 2004	2.96	2.98	2.93	2.94
1800	NASDAQ	PLUS	Thu, Nov 11, 2004	2.80	2.97	2.80	2.89
1799	NASDAQ	PLUS	Wed, Nov 10, 2004	2.75	2.80	2.70	2.80
1798	NASDAQ	PLUS	Tue, Nov 9, 2004	2.64	2.75	2.64	2.74
1797	NASDAQ	PLUS	Mon, Nov 8, 2004	2.75	2.76	2.58	2.66
1796	NASDAQ	PLUS	Fri, Nov 5, 2004	2.45	2.75	2.45	2.75
1795	NASDAQ	PLUS	Thu, Nov 4, 2004	2.44	2.48	2.43	2.45
1794	NASDAQ	PLUS	Wed, Nov 3, 2004	2.44	2.57	2.43	2.45
1793	NASDAQ	PLUS	Tue, Nov 2, 2004	2.47	2.48	2.43	2.46
1792	NASDAQ	PLUS	Mon, Nov 1, 2004	2.45	2.52	2.45	2.47
1791	NASDAQ	PLUS	Fri, Oct 29, 2004	2.43	2.50	2.41	2.46
1790	NASDAQ	PLUS	Thu, Oct 28, 2004	2.51	2.51	2.47	2.47
1789	NASDAQ	PLUS	Wed, Oct 27, 2004	2.45	2.50	2.45	2.48
1788	NASDAQ	PLUS	Tue, Oct 26, 2004	2.49	2.50	2.46	2.50
1787	NASDAQ	PLUS	Mon, Oct 25, 2004	2.55	2.55	2.45	2.49
1786	NASDAQ	PLUS	Fri, Oct 22, 2004	2.45	2.52	2.33	2.52
1785	NASDAQ	PLUS	Thu, Oct 21, 2004	2.46	2.49	2.44	2.45
1784	NASDAQ	PLUS	Wed, Oct 20, 2004	2.59	2.61	2.45	2.50
1783	NASDAQ	PLUS	Tue, Oct 19, 2004	2.50	2.50	2.35	2.46
1782	NASDAQ	PLUS	Mon, Oct 18, 2004	2.56	2.56	2.44	2.45
1781	NASDAQ	PLUS	Fri, Oct 15, 2004	2.53	2.54	2.53	2.53
1780	NASDAQ	PLUS	Thu, Oct 14, 2004	2.60	2.60	2.54	2.54
1779	NASDAQ	PLUS	Wed, Oct 13, 2004	2.55	2.59	2.54	2.58
1778	NASDAQ	PLUS	Tue, Oct 12, 2004	2.53	2.58	2.53	2.55
1777	NASDAQ	PLUS	Mon, Oct 11, 2004	2.61	2.61	2.53	2.55
1776	NASDAQ	PLUS	Fri, Oct 8, 2004	2.56	2.59	2.56	2.58
1775	NASDAQ	PLUS	Thu, Oct 7, 2004	2.59	2.72	2.59	2.60
1774	NASDAQ	PLUS	Wed, Oct 6, 2004	2.56	2.68	2.56	2.64
1773	NASDAQ	PLUS	Tue, Oct 5, 2004	2.58	2.65	2.58	2.61
1772	NASDAQ	PLUS	Mon, Oct 4, 2004	2.60	2.64	2.57	2.61
1771	NASDAQ	PLUS	Fri, Oct 1, 2004	2.61	2.62	2.56	2.60
1770	NASDAQ	PLUS	Thu, Sep 30, 2004	2.53	2.64	2.50	2.62
1769	NASDAQ	PLUS	Wed, Sep 29, 2004	2.53	2.53	2.52	2.52
1768	NASDAQ	PLUS	Tue, Sep 28, 2004	2.51	2.54	2.50	2.53
1767	NASDAQ	PLUS	Mon, Sep 27, 2004	2.52	2.53	2.51	2.53
1766	NASDAQ	PLUS	Fri, Sep 24, 2004	2.50	2.60	2.46	2.55
1765	NASDAQ	PLUS	Thu, Sep 23, 2004	2.60	2.65	2.44	2.50
1764	NASDAQ	PLUS	Wed, Sep 22, 2004	2.63	2.64	2.51	2.52
1763	NASDAQ	PLUS	Tue, Sep 21, 2004	2.69	2.75	2.53	2.75
1762	NASDAQ	PLUS	Mon, Sep 20, 2004	2.75	2.75	2.67	2.70
1761	NASDAQ	PLUS	Fri, Sep 17, 2004	2.70	2.74	2.63	2.67
1760	NASDAQ	PLUS	Thu, Sep 16, 2004	2.68	2.73	2.66	2.68
1759	NASDAQ	PLUS	Wed, Sep 15, 2004	2.72	2.74	2.69	2.69
1758	NASDAQ	PLUS	Tue, Sep 14, 2004	2.74	2.75	2.72	2.72
1757	NASDAQ	PLUS	Mon, Sep 13, 2004	2.78	2.78	2.74	2.74
1756	NASDAQ	PLUS	Fri, Sep 10, 2004	2.72	2.77	2.72	2.72
1755	NASDAQ	PLUS	Thu, Sep 9, 2004	2.77	2.77	2.72	2.74
1754	NASDAQ	PLUS	Wed, Sep 8, 2004	2.75	2.76	2.71	2.75
1753	NASDAQ	PLUS	Tue, Sep 7, 2004	2.72	2.75	2.68	2.74
1752	NASDAQ	PLUS	Fri, Sep 3, 2004	2.79	2.79	2.63	2.68
1751	NASDAQ	PLUS	Thu, Sep 2, 2004	2.73	2.74	2.73	2.74
1750	NASDAQ	PLUS	Wed, Sep 1, 2004	2.81	2.81	2.76	2.76
1749	NASDAQ	PLUS	Tue, Aug 31, 2004	2.90	2.90	2.72	2.82
1748	NASDAQ	PLUS	Mon, Aug 30, 2004	2.55	2.85	2.54	2.81
1747	NASDAQ	PLUS	Fri, Aug 27, 2004	2.46	2.63	2.43	2.59
1746	NASDAQ	PLUS	Thu, Aug 26, 2004	2.44	2.53	2.44	2.50
1745	NASDAQ	PLUS	Wed, Aug 25, 2004	2.62	2.62	2.45	2.49
1744	NASDAQ	PLUS	Tue, Aug 24, 2004	2.58	2.61	2.50	2.51
1743	NASDAQ	PLUS	Mon, Aug 23, 2004	2.52	2.56	2.52	2.55
1742	NASDAQ	PLUS	Fri, Aug 20, 2004	2.45	2.52	2.45	2.52
1741	NASDAQ	PLUS	Thu, Aug 19, 2004	2.53	2.53	2.45	2.48
1740	NASDAQ	PLUS	Wed, Aug 18, 2004	2.55	2.60	2.53	2.53
1739	NASDAQ	PLUS	Tue, Aug 17, 2004	2.59	2.62	2.56	2.58
1738	NASDAQ	PLUS	Mon, Aug 16, 2004	2.63	2.63	2.59	2.62
1737	NASDAQ	PLUS	Fri, Aug 13, 2004	2.50	2.62	2.46	2.61
1736	NASDAQ	PLUS	Thu, Aug 12, 2004	2.53	2.53	2.48	2.50
1735	NASDAQ	PLUS	Wed, Aug 11, 2004	2.56	2.56	2.46	2.51
1734	NASDAQ	PLUS	Tue, Aug 10, 2004	2.50	2.56	2.45	2.55
1733	NASDAQ	PLUS	Mon, Aug 9, 2004	2.52	2.55	2.45	2.46
1732	NASDAQ	PLUS	Fri, Aug 6, 2004	2.58	2.60	2.54	2.56
1731	NASDAQ	PLUS	Thu, Aug 5, 2004	2.53	2.59	2.53	2.59
1730	NASDAQ	PLUS	Wed, Aug 4, 2004	2.47	2.53	2.47	2.52
1729	NASDAQ	PLUS	Tue, Aug 3, 2004	2.44	2.45	2.44	2.45
1728	NASDAQ	PLUS	Mon, Aug 2, 2004	2.38	2.44	2.33	2.43
1727	NASDAQ	PLUS	Fri, Jul 30, 2004	2.26	2.32	2.25	2.29
1726	NASDAQ	PLUS	Thu, Jul 29, 2004	2.27	2.27	2.22	2.22
1725	NASDAQ	PLUS	Wed, Jul 28, 2004	2.25	2.28	2.24	2.24
1724	NASDAQ	PLUS	Tue, Jul 27, 2004	2.23	2.28	2.23	2.28
1723	NASDAQ	PLUS	Mon, Jul 26, 2004	2.24	2.29	2.24	2.25
1722	NASDAQ	PLUS	Fri, Jul 23, 2004	2.20	2.29	2.20	2.26
1721	NASDAQ	PLUS	Thu, Jul 22, 2004	2.32	2.32	2.29	2.30
1720	NASDAQ	PLUS	Wed, Jul 21, 2004	2.33	2.34	2.32	2.34
1719	NASDAQ	PLUS	Tue, Jul 20, 2004	2.40	2.40	2.27	2.39
1718	NASDAQ	PLUS	Mon, Jul 19, 2004	2.40	2.40	2.35	2.36
1717	NASDAQ	PLUS	Fri, Jul 16, 2004	2.42	2.44	2.39	2.39
1716	NASDAQ	PLUS	Thu, Jul 15, 2004	2.44	2.44	2.38	2.41
1715	NASDAQ	PLUS	Wed, Jul 14, 2004	2.39	2.46	2.39	2.44
1714	NASDAQ	PLUS	Tue, Jul 13, 2004	2.46	2.47	2.40	2.45
1713	NASDAQ	PLUS	Mon, Jul 12, 2004	2.58	2.60	2.40	2.46
1712	NASDAQ	PLUS	Fri, Jul 9, 2004	2.63	2.64	2.59	2.59
1711	NASDAQ	PLUS	Thu, Jul 8, 2004	2.64	2.68	2.63	2.67
1710	NASDAQ	PLUS	Wed, Jul 7, 2004	2.70	2.73	2.64	2.65
1709	NASDAQ	PLUS	Tue, Jul 6, 2004	2.61	2.72	2.60	2.71
1708	NASDAQ	PLUS	Fri, Jul 2, 2004	2.69	2.69	2.66	2.67
1707	NASDAQ	PLUS	Thu, Jul 1, 2004	2.75	2.75	2.66	2.66
1706	NASDAQ	PLUS	Wed, Jun 30, 2004	2.67	2.72	2.63	2.67
1705	NASDAQ	PLUS	Tue, Jun 29, 2004	2.67	2.68	2.66	2.67
1704	NASDAQ	PLUS	Mon, Jun 28, 2004	2.69	2.73	2.65	2.71
1703	NASDAQ	PLUS	Fri, Jun 25, 2004	2.68	3.06	2.65	2.75
1702	NASDAQ	PLUS	Thu, Jun 24, 2004	2.68	2.70	2.65	2.67
1701	NASDAQ	PLUS	Wed, Jun 23, 2004	2.65	2.71	2.63	2.70
1700	NASDAQ	PLUS	Tue, Jun 22, 2004	2.60	2.66	2.60	2.64
1699	NASDAQ	PLUS	Mon, Jun 21, 2004	2.81	2.84	2.59	2.59
1698	NASDAQ	PLUS	Fri, Jun 18, 2004	2.91	2.91	2.77	2.77
1697	NASDAQ	PLUS	Thu, Jun 17, 2004	3.02	3.02	2.83	2.84
1696	NASDAQ	PLUS	Wed, Jun 16, 2004	3.11	3.11	2.91	2.94
1695	NASDAQ	PLUS	Tue, Jun 15, 2004	2.97	3.16	2.97	3.13
1694	NASDAQ	PLUS	Mon, Jun 14, 2004	3.02	3.02	2.90	2.95
1693	NASDAQ	PLUS	Thu, Jun 10, 2004	2.98	2.98	2.88	2.95
1692	NASDAQ	PLUS	Wed, Jun 9, 2004	2.81	3.04	2.81	2.93
1691	NASDAQ	PLUS	Tue, Jun 8, 2004	2.83	3.01	2.79	2.85
1690	NASDAQ	PLUS	Mon, Jun 7, 2004	2.88	2.88	2.81	2.86
1689	NASDAQ	PLUS	Fri, Jun 4, 2004	2.98	3.00	2.88	2.88
1688	NASDAQ	PLUS	Thu, Jun 3, 2004	2.99	3.01	2.93	2.93
1687	NASDAQ	PLUS	Wed, Jun 2, 2004	3.05	3.05	2.98	2.98
1686	NASDAQ	PLUS	Tue, Jun 1, 2004	2.90	3.00	2.84	3.00
1685	NASDAQ	PLUS	Fri, May 28, 2004	2.68	3.09	2.68	2.97
1684	NASDAQ	PLUS	Thu, May 27, 2004	2.69	2.81	2.68	2.77
1683	NASDAQ	PLUS	Wed, May 26, 2004	2.81	2.82	2.66	2.79
1682	NASDAQ	PLUS	Tue, May 25, 2004	2.81	2.86	2.80	2.82
1681	NASDAQ	PLUS	Mon, May 24, 2004	2.83	2.87	2.81	2.85
1680	NASDAQ	PLUS	Fri, May 21, 2004	2.83	2.88	2.82	2.82
1679	NASDAQ	PLUS	Thu, May 20, 2004	2.83	2.87	2.81	2.85
1678	NASDAQ	PLUS	Wed, May 19, 2004	2.85	2.85	2.63	2.83
1677	NASDAQ	PLUS	Tue, May 18, 2004	2.81	2.82	2.80	2.82
1676	NASDAQ	PLUS	Mon, May 17, 2004	2.75	2.87	2.73	2.81
1675	NASDAQ	PLUS	Fri, May 14, 2004	2.81	2.83	2.70	2.82
1674	NASDAQ	PLUS	Thu, May 13, 2004	2.83	2.83	2.81	2.83
1673	NASDAQ	PLUS	Wed, May 12, 2004	2.83	2.86	2.78	2.83
1672	NASDAQ	PLUS	Tue, May 11, 2004	2.82	2.87	2.78	2.81
1671	NASDAQ	PLUS	Mon, May 10, 2004	2.88	2.92	2.78	2.83
1670	NASDAQ	PLUS	Fri, May 7, 2004	2.75	2.95	2.75	2.87
1669	NASDAQ	PLUS	Thu, May 6, 2004	2.74	2.76	2.72	2.75
1668	NASDAQ	PLUS	Wed, May 5, 2004	2.81	2.81	2.75	2.77
1667	NASDAQ	PLUS	Tue, May 4, 2004	2.74	2.88	2.70	2.80
1666	NASDAQ	PLUS	Mon, May 3, 2004	2.93	2.99	2.49	2.66
1665	NASDAQ	PLUS	Fri, Apr 30, 2004	3.13	3.21	2.93	2.94
1664	NASDAQ	PLUS	Thu, Apr 29, 2004	3.16	3.21	3.14	3.15
1663	NASDAQ	PLUS	Wed, Apr 28, 2004	3.20	3.21	3.15	3.17
1662	NASDAQ	PLUS	Tue, Apr 27, 2004	3.15	3.21	3.15	3.17
1661	NASDAQ	PLUS	Mon, Apr 26, 2004	3.13	3.21	3.13	3.17
1660	NASDAQ	PLUS	Fri, Apr 23, 2004	3.15	3.21	3.15	3.21
1659	NASDAQ	PLUS	Thu, Apr 22, 2004	3.11	3.21	3.11	3.21
1658	NASDAQ	PLUS	Wed, Apr 21, 2004	3.11	3.18	3.10	3.18
1657	NASDAQ	PLUS	Tue, Apr 20, 2004	3.14	3.15	3.11	3.11
1656	NASDAQ	PLUS	Mon, Apr 19, 2004	3.15	3.18	3.13	3.15
1655	NASDAQ	PLUS	Fri, Apr 16, 2004	3.18	3.18	3.11	3.13
1654	NASDAQ	PLUS	Thu, Apr 15, 2004	3.08	3.18	3.08	3.13
1653	NASDAQ	PLUS	Wed, Apr 14, 2004	3.17	3.21	3.04	3.13
1652	NASDAQ	PLUS	Tue, Apr 13, 2004	3.16	3.21	3.15	3.21
1651	NASDAQ	PLUS	Mon, Apr 12, 2004	3.16	3.22	3.14	3.21
1650	NASDAQ	PLUS	Thu, Apr 8, 2004	3.20	3.20	3.15	3.20
1649	NASDAQ	PLUS	Wed, Apr 7, 2004	3.15	3.21	3.13	3.16
1648	NASDAQ	PLUS	Tue, Apr 6, 2004	3.12	3.22	3.05	3.19
1647	NASDAQ	PLUS	Mon, Apr 5, 2004	3.10	3.14	3.06	3.14
1646	NASDAQ	PLUS	Fri, Apr 2, 2004	3.13	3.16	3.00	3.14
1645	NASDAQ	PLUS	Thu, Apr 1, 2004	3.21	3.25	3.15	3.19
1644	NASDAQ	PLUS	Wed, Mar 31, 2004	3.21	3.28	3.20	3.24
1643	NASDAQ	PLUS	Tue, Mar 30, 2004	3.25	3.30	3.19	3.30
1642	NASDAQ	PLUS	Mon, Mar 29, 2004	3.28	3.38	3.26	3.32
1641	NASDAQ	PLUS	Fri, Mar 26, 2004	3.36	3.36	3.26	3.26
1640	NASDAQ	PLUS	Thu, Mar 25, 2004	3.21	3.39	3.21	3.34
1639	NASDAQ	PLUS	Wed, Mar 24, 2004	3.32	3.39	3.20	3.25
1638	NASDAQ	PLUS	Tue, Mar 23, 2004	3.28	3.44	3.28	3.39
1637	NASDAQ	PLUS	Mon, Mar 22, 2004	3.35	3.39	3.24	3.37
1636	NASDAQ	PLUS	Fri, Mar 19, 2004	3.47	3.47	3.35	3.36
1635	NASDAQ	PLUS	Thu, Mar 18, 2004	3.39	3.54	3.39	3.45
1634	NASDAQ	PLUS	Wed, Mar 17, 2004	3.42	3.50	3.38	3.41
1633	NASDAQ	PLUS	Tue, Mar 16, 2004	3.35	3.49	3.35	3.49
1632	NASDAQ	PLUS	Mon, Mar 15, 2004	3.38	3.44	3.35	3.35
1631	NASDAQ	PLUS	Fri, Mar 12, 2004	3.38	3.45	3.36	3.40
1630	NASDAQ	PLUS	Thu, Mar 11, 2004	3.38	3.42	3.35	3.39
1629	NASDAQ	PLUS	Wed, Mar 10, 2004	3.43	3.46	3.39	3.42
1628	NASDAQ	PLUS	Tue, Mar 9, 2004	3.45	3.48	3.43	3.45
1627	NASDAQ	PLUS	Mon, Mar 8, 2004	3.51	3.55	3.46	3.50
1626	NASDAQ	PLUS	Fri, Mar 5, 2004	3.51	3.51	3.39	3.49
1625	NASDAQ	PLUS	Thu, Mar 4, 2004	3.36	3.50	3.36	3.48
1624	NASDAQ	PLUS	Wed, Mar 3, 2004	3.30	3.37	3.28	3.33
1623	NASDAQ	PLUS	Tue, Mar 2, 2004	3.21	3.33	3.21	3.30
1622	NASDAQ	PLUS	Mon, Mar 1, 2004	3.28	3.29	3.24	3.28
1621	NASDAQ	PLUS	Fri, Feb 27, 2004	3.27	3.29	3.24	3.24
1620	NASDAQ	PLUS	Thu, Feb 26, 2004	3.28	3.29	3.20	3.28
1619	NASDAQ	PLUS	Wed, Feb 25, 2004	3.24	3.39	3.21	3.25
1618	NASDAQ	PLUS	Tue, Feb 24, 2004	3.23	3.36	3.19	3.34
1617	NASDAQ	PLUS	Mon, Feb 23, 2004	3.24	3.28	3.20	3.22
1616	NASDAQ	PLUS	Fri, Feb 20, 2004	3.33	3.36	3.19	3.22
1615	NASDAQ	PLUS	Thu, Feb 19, 2004	3.32	3.39	3.32	3.33
1614	NASDAQ	PLUS	Wed, Feb 18, 2004	3.46	3.53	3.28	3.30
1613	NASDAQ	PLUS	Tue, Feb 17, 2004	3.59	3.81	3.31	3.35
1612	NASDAQ	PLUS	Fri, Feb 13, 2004	3.70	3.70	3.38	3.50
1611	NASDAQ	PLUS	Thu, Feb 12, 2004	3.58	3.79	3.50	3.70
1610	NASDAQ	PLUS	Wed, Feb 11, 2004	3.41	3.63	3.41	3.50
1609	NASDAQ	PLUS	Tue, Feb 10, 2004	3.47	3.48	3.38	3.47
1608	NASDAQ	PLUS	Mon, Feb 9, 2004	3.50	3.50	3.28	3.44
1607	NASDAQ	PLUS	Fri, Feb 6, 2004	3.23	3.53	3.23	3.39
1606	NASDAQ	PLUS	Thu, Feb 5, 2004	3.63	3.67	3.21	3.25
1605	NASDAQ	PLUS	Wed, Feb 4, 2004	3.63	3.68	3.60	3.61
1604	NASDAQ	PLUS	Tue, Feb 3, 2004	3.64	3.71	3.63	3.63
1603	NASDAQ	PLUS	Mon, Feb 2, 2004	3.58	3.61	3.53	3.54
1602	NASDAQ	PLUS	Fri, Jan 30, 2004	3.57	3.65	3.54	3.54
1601	NASDAQ	PLUS	Thu, Jan 29, 2004	3.58	3.70	3.58	3.65
1600	NASDAQ	PLUS	Wed, Jan 28, 2004	3.60	3.73	3.59	3.59
1599	NASDAQ	PLUS	Tue, Jan 27, 2004	3.68	3.75	3.50	3.52
1598	NASDAQ	PLUS	Mon, Jan 26, 2004	3.64	3.75	3.64	3.68
1597	NASDAQ	PLUS	Fri, Jan 23, 2004	3.70	3.75	3.66	3.66
1596	NASDAQ	PLUS	Thu, Jan 22, 2004	3.71	3.83	3.71	3.71
1595	NASDAQ	PLUS	Wed, Jan 21, 2004	3.74	3.87	3.69	3.77
1594	NASDAQ	PLUS	Tue, Jan 20, 2004	3.63	3.75	3.63	3.75
1593	NASDAQ	PLUS	Fri, Jan 16, 2004	3.59	3.69	3.59	3.66
1592	NASDAQ	PLUS	Thu, Jan 15, 2004	3.40	3.56	3.40	3.54
1591	NASDAQ	PLUS	Wed, Jan 14, 2004	3.28	3.49	3.28	3.42
1590	NASDAQ	PLUS	Tue, Jan 13, 2004	3.24	3.37	3.24	3.34
1589	NASDAQ	PLUS	Mon, Jan 12, 2004	3.26	3.35	3.18	3.26
1588	NASDAQ	PLUS	Fri, Jan 9, 2004	3.32	3.35	3.29	3.33
1587	NASDAQ	PLUS	Thu, Jan 8, 2004	3.29	3.44	3.29	3.33
1586	NASDAQ	PLUS	Wed, Jan 7, 2004	3.26	3.56	3.21	3.29
1585	NASDAQ	PLUS	Tue, Jan 6, 2004	3.18	3.38	3.15	3.32
1584	NASDAQ	PLUS	Mon, Jan 5, 2004	3.11	3.20	3.11	3.17
1583	NASDAQ	PLUS	Fri, Jan 2, 2004	3.08	3.10	3.05	3.10
1582	NASDAQ	PLUS	Wed, Dec 31, 2003	3.04	3.09	3.04	3.09
1581	NASDAQ	PLUS	Tue, Dec 30, 2003	3.06	3.10	3.03	3.06
1580	NASDAQ	PLUS	Mon, Dec 29, 2003	3.06	3.11	3.04	3.08
1579	NASDAQ	PLUS	Fri, Dec 26, 2003	3.08	3.14	3.08	3.10
1578	NASDAQ	PLUS	Wed, Dec 24, 2003	3.07	3.14	3.07	3.12
1577	NASDAQ	PLUS	Tue, Dec 23, 2003	3.11	3.12	3.07	3.11
1576	NASDAQ	PLUS	Mon, Dec 22, 2003	3.10	3.18	3.07	3.12
1575	NASDAQ	PLUS	Fri, Dec 19, 2003	3.20	3.23	3.05	3.18
1574	NASDAQ	PLUS	Thu, Dec 18, 2003	3.13	3.19	3.13	3.18
1573	NASDAQ	PLUS	Wed, Dec 17, 2003	3.05	3.13	3.05	3.11
1572	NASDAQ	PLUS	Tue, Dec 16, 2003	3.00	3.07	3.00	3.04
1571	NASDAQ	PLUS	Mon, Dec 15, 2003	3.09	3.13	2.97	3.02
1570	NASDAQ	PLUS	Fri, Dec 12, 2003	3.00	3.15	2.98	3.04
1569	NASDAQ	PLUS	Thu, Dec 11, 2003	3.05	3.10	3.00	3.03
1568	NASDAQ	PLUS	Wed, Dec 10, 2003	3.11	3.20	3.06	3.06
1567	NASDAQ	PLUS	Tue, Dec 9, 2003	3.13	3.13	2.89	3.09
1566	NASDAQ	PLUS	Mon, Dec 8, 2003	3.20	3.21	3.11	3.13
1565	NASDAQ	PLUS	Fri, Dec 5, 2003	3.23	3.23	3.03	3.20
1564	NASDAQ	PLUS	Thu, Dec 4, 2003	3.19	3.25	3.15	3.22
1563	NASDAQ	PLUS	Wed, Dec 3, 2003	3.16	3.21	3.13	3.14
1562	NASDAQ	PLUS	Tue, Dec 2, 2003	3.11	3.19	3.09	3.16
1561	NASDAQ	PLUS	Mon, Dec 1, 2003	3.10	3.18	3.03	3.14
1560	NASDAQ	PLUS	Fri, Nov 28, 2003	3.10	3.18	3.10	3.16
1559	NASDAQ	PLUS	Wed, Nov 26, 2003	2.94	3.30	2.94	3.16
1558	NASDAQ	PLUS	Tue, Nov 25, 2003	2.85	2.99	2.77	2.98
1557	NASDAQ	PLUS	Mon, Nov 24, 2003	2.66	2.81	2.64	2.81
1556	NASDAQ	PLUS	Fri, Nov 21, 2003	2.88	3.06	2.88	2.95
1555	NASDAQ	PLUS	Thu, Nov 20, 2003	3.33	3.33	2.85	2.90
1554	NASDAQ	PLUS	Wed, Nov 19, 2003	3.58	3.58	3.18	3.18
1553	NASDAQ	PLUS	Tue, Nov 18, 2003	3.35	3.40	3.32	3.32
1552	NASDAQ	PLUS	Mon, Nov 17, 2003	3.49	3.49	3.30	3.34
1551	NASDAQ	PLUS	Fri, Nov 14, 2003	3.77	3.78	3.19	3.50
1550	NASDAQ	PLUS	Thu, Nov 13, 2003	3.75	3.83	3.72	3.75
1549	NASDAQ	PLUS	Wed, Nov 12, 2003	3.60	3.88	3.60	3.76
1548	NASDAQ	PLUS	Tue, Nov 11, 2003	3.82	3.85	3.69	3.76
1547	NASDAQ	PLUS	Mon, Nov 10, 2003	3.77	3.87	3.77	3.79
1546	NASDAQ	PLUS	Fri, Nov 7, 2003	3.81	3.87	3.76	3.76
1545	NASDAQ	PLUS	Thu, Nov 6, 2003	3.88	3.88	3.73	3.81
1544	NASDAQ	PLUS	Wed, Nov 5, 2003	3.80	3.88	3.76	3.85
1543	NASDAQ	PLUS	Tue, Nov 4, 2003	3.62	3.78	3.62	3.75
1542	NASDAQ	PLUS	Mon, Nov 3, 2003	3.64	3.69	3.58	3.63
1541	NASDAQ	PLUS	Fri, Oct 31, 2003	3.84	3.84	3.64	3.64
1540	NASDAQ	PLUS	Thu, Oct 30, 2003	3.70	3.85	3.68	3.84
1539	NASDAQ	PLUS	Wed, Oct 29, 2003	3.80	3.94	3.68	3.69
1538	NASDAQ	PLUS	Tue, Oct 28, 2003	3.81	3.88	3.57	3.73
1537	NASDAQ	PLUS	Mon, Oct 27, 2003	3.76	3.91	3.75	3.78
1536	NASDAQ	PLUS	Fri, Oct 24, 2003	3.56	3.73	3.56	3.70
1535	NASDAQ	PLUS	Thu, Oct 23, 2003	3.88	3.91	3.53	3.67
1534	NASDAQ	PLUS	Wed, Oct 22, 2003	3.99	4.00	3.91	3.92
1533	NASDAQ	PLUS	Tue, Oct 21, 2003	3.94	4.00	3.88	3.99
1532	NASDAQ	PLUS	Mon, Oct 20, 2003	4.01	4.01	3.89	3.89
1531	NASDAQ	PLUS	Fri, Oct 17, 2003	4.00	4.02	3.96	4.00
1530	NASDAQ	PLUS	Thu, Oct 16, 2003	4.00	4.02	3.92	4.00
1529	NASDAQ	PLUS	Wed, Oct 15, 2003	3.99	4.04	3.94	4.00
1528	NASDAQ	PLUS	Tue, Oct 14, 2003	4.00	4.00	3.92	3.99
1527	NASDAQ	PLUS	Mon, Oct 13, 2003	3.93	4.00	3.93	3.99
1526	NASDAQ	PLUS	Fri, Oct 10, 2003	3.96	3.98	3.88	3.98
1525	NASDAQ	PLUS	Thu, Oct 9, 2003	3.90	3.96	3.86	3.94
1524	NASDAQ	PLUS	Wed, Oct 8, 2003	3.90	3.91	3.81	3.85
1523	NASDAQ	PLUS	Tue, Oct 7, 2003	3.80	3.90	3.80	3.90
1522	NASDAQ	PLUS	Mon, Oct 6, 2003	3.72	3.80	3.67	3.78
1521	NASDAQ	PLUS	Fri, Oct 3, 2003	3.90	3.92	3.67	3.83
1520	NASDAQ	PLUS	Thu, Oct 2, 2003	3.90	3.91	3.88	3.90
1519	NASDAQ	PLUS	Wed, Oct 1, 2003	3.85	3.90	3.85	3.90
1518	NASDAQ	PLUS	Tue, Sep 30, 2003	3.89	3.90	3.83	3.90
1517	NASDAQ	PLUS	Mon, Sep 29, 2003	3.97	3.97	3.76	3.85
1516	NASDAQ	PLUS	Fri, Sep 26, 2003	3.80	4.00	3.80	3.88
1515	NASDAQ	PLUS	Thu, Sep 25, 2003	3.76	3.81	3.72	3.77
1514	NASDAQ	PLUS	Wed, Sep 24, 2003	3.81	3.81	3.76	3.78
1513	NASDAQ	PLUS	Tue, Sep 23, 2003	3.77	3.84	3.73	3.78
1512	NASDAQ	PLUS	Mon, Sep 22, 2003	3.81	3.81	3.70	3.80
1511	NASDAQ	PLUS	Fri, Sep 19, 2003	3.78	3.86	3.75	3.81
1510	NASDAQ	PLUS	Thu, Sep 18, 2003	3.75	3.88	3.75	3.88
1509	NASDAQ	PLUS	Wed, Sep 17, 2003	3.60	4.02	3.54	3.76
1508	NASDAQ	PLUS	Tue, Sep 16, 2003	3.50	3.60	3.50	3.59
1507	NASDAQ	PLUS	Mon, Sep 15, 2003	3.43	3.53	3.43	3.50
1506	NASDAQ	PLUS	Fri, Sep 12, 2003	3.50	3.56	3.43	3.48
1505	NASDAQ	PLUS	Thu, Sep 11, 2003	3.35	3.54	3.34	3.51
1504	NASDAQ	PLUS	Wed, Sep 10, 2003	3.30	3.38	3.28	3.30
1503	NASDAQ	PLUS	Tue, Sep 9, 2003	3.25	3.37	3.25	3.31
1502	NASDAQ	PLUS	Mon, Sep 8, 2003	3.08	3.30	3.08	3.30
1501	NASDAQ	PLUS	Fri, Sep 5, 2003	3.22	3.24	3.09	3.18
1500	NASDAQ	PLUS	Thu, Sep 4, 2003	3.02	3.24	3.02	3.23
1499	NASDAQ	PLUS	Wed, Sep 3, 2003	3.05	3.19	2.91	3.06
1498	NASDAQ	PLUS	Tue, Sep 2, 2003	3.25	3.31	3.00	3.13
1497	NASDAQ	PLUS	Fri, Aug 29, 2003	3.30	3.31	2.97	3.26
1496	NASDAQ	PLUS	Thu, Aug 28, 2003	3.40	3.40	3.22	3.30
1495	NASDAQ	PLUS	Wed, Aug 27, 2003	3.45	3.45	3.40	3.40
1494	NASDAQ	PLUS	Tue, Aug 26, 2003	3.49	3.50	3.43	3.44
1493	NASDAQ	PLUS	Mon, Aug 25, 2003	3.49	3.51	3.43	3.44
1492	NASDAQ	PLUS	Fri, Aug 22, 2003	3.49	3.51	3.46	3.49
1491	NASDAQ	PLUS	Thu, Aug 21, 2003	3.51	3.51	3.43	3.46
1490	NASDAQ	PLUS	Wed, Aug 20, 2003	3.51	3.51	3.39	3.40
1489	NASDAQ	PLUS	Tue, Aug 19, 2003	3.51	3.53	3.47	3.47
1488	NASDAQ	PLUS	Mon, Aug 18, 2003	3.45	3.53	3.45	3.51
1487	NASDAQ	PLUS	Fri, Aug 15, 2003	3.49	3.50	3.40	3.45
1486	NASDAQ	PLUS	Thu, Aug 14, 2003	3.63	3.63	3.39	3.47
1485	NASDAQ	PLUS	Wed, Aug 13, 2003	3.51	3.65	3.49	3.60
1484	NASDAQ	PLUS	Tue, Aug 12, 2003	3.37	3.51	3.34	3.51
1483	NASDAQ	PLUS	Mon, Aug 11, 2003	3.25	3.33	3.18	3.33
1482	NASDAQ	PLUS	Fri, Aug 8, 2003	3.33	3.33	3.28	3.32
1481	NASDAQ	PLUS	Thu, Aug 7, 2003	3.38	3.40	3.21	3.29
1480	NASDAQ	PLUS	Wed, Aug 6, 2003	3.40	3.40	3.20	3.37
1479	NASDAQ	PLUS	Tue, Aug 5, 2003	3.34	3.40	3.34	3.35
1478	NASDAQ	PLUS	Mon, Aug 4, 2003	3.14	3.40	3.14	3.36
1477	NASDAQ	PLUS	Fri, Aug 1, 2003	3.45	3.45	3.15	3.20
1476	NASDAQ	PLUS	Thu, Jul 31, 2003	3.50	3.50	3.30	3.45
1475	NASDAQ	PLUS	Wed, Jul 30, 2003	3.49	3.49	3.41	3.41
1474	NASDAQ	PLUS	Tue, Jul 29, 2003	3.50	3.50	3.45	3.46
1473	NASDAQ	PLUS	Mon, Jul 28, 2003	3.52	3.53	3.49	3.49
1472	NASDAQ	PLUS	Fri, Jul 25, 2003	3.45	3.50	3.43	3.49
1471	NASDAQ	PLUS	Thu, Jul 24, 2003	3.34	3.45	3.32	3.45
1470	NASDAQ	PLUS	Wed, Jul 23, 2003	3.32	3.34	3.32	3.34
1469	NASDAQ	PLUS	Tue, Jul 22, 2003	3.33	3.33	3.20	3.32
1468	NASDAQ	PLUS	Mon, Jul 21, 2003	3.22	3.38	3.22	3.32
1467	NASDAQ	PLUS	Fri, Jul 18, 2003	3.33	3.35	3.22	3.32
1466	NASDAQ	PLUS	Thu, Jul 17, 2003	3.32	3.32	3.23	3.29
1465	NASDAQ	PLUS	Wed, Jul 16, 2003	3.32	3.35	3.21	3.32
1464	NASDAQ	PLUS	Tue, Jul 15, 2003	3.18	3.33	3.15	3.32
1463	NASDAQ	PLUS	Mon, Jul 14, 2003	3.15	3.18	3.15	3.18
1462	NASDAQ	PLUS	Fri, Jul 11, 2003	3.03	3.14	3.00	3.14
1461	NASDAQ	PLUS	Thu, Jul 10, 2003	3.04	3.10	3.00	3.04
1460	NASDAQ	PLUS	Wed, Jul 9, 2003	2.99	3.08	2.97	3.03
1459	NASDAQ	PLUS	Tue, Jul 8, 2003	3.00	3.05	2.86	2.96
1458	NASDAQ	PLUS	Mon, Jul 7, 2003	2.81	3.03	2.81	2.96
1457	NASDAQ	PLUS	Thu, Jul 3, 2003	2.72	2.81	2.66	2.81
1456	NASDAQ	PLUS	Wed, Jul 2, 2003	2.66	2.72	2.63	2.72
1455	NASDAQ	PLUS	Tue, Jul 1, 2003	2.66	2.66	2.62	2.66
1454	NASDAQ	PLUS	Mon, Jun 30, 2003	2.66	2.75	2.58	2.66
1453	NASDAQ	PLUS	Fri, Jun 27, 2003	2.60	2.73	2.59	2.69
1452	NASDAQ	PLUS	Thu, Jun 26, 2003	2.55	2.61	2.50	2.60
1451	NASDAQ	PLUS	Wed, Jun 25, 2003	2.44	2.52	2.42	2.47
1450	NASDAQ	PLUS	Tue, Jun 24, 2003	2.62	2.62	2.29	2.44
1449	NASDAQ	PLUS	Mon, Jun 23, 2003	2.62	2.62	2.58	2.62
1448	NASDAQ	PLUS	Fri, Jun 20, 2003	2.64	2.64	2.59	2.59
1447	NASDAQ	PLUS	Thu, Jun 19, 2003	2.61	2.64	2.59	2.59
1446	NASDAQ	PLUS	Wed, Jun 18, 2003	2.65	2.68	2.53	2.60
1445	NASDAQ	PLUS	Tue, Jun 17, 2003	2.68	2.70	2.68	2.68
1444	NASDAQ	PLUS	Mon, Jun 16, 2003	2.74	2.74	2.68	2.69
1443	NASDAQ	PLUS	Fri, Jun 13, 2003	2.74	2.74	2.63	2.70
1442	NASDAQ	PLUS	Thu, Jun 12, 2003	2.74	2.75	2.69	2.70
1441	NASDAQ	PLUS	Wed, Jun 11, 2003	2.70	2.75	2.70	2.73
1440	NASDAQ	PLUS	Tue, Jun 10, 2003	2.75	2.75	2.70	2.75
1439	NASDAQ	PLUS	Mon, Jun 9, 2003	2.72	2.75	2.71	2.73
1438	NASDAQ	PLUS	Fri, Jun 6, 2003	2.72	2.75	2.69	2.73
1437	NASDAQ	PLUS	Thu, Jun 5, 2003	2.59	2.70	2.59	2.68
1436	NASDAQ	PLUS	Wed, Jun 4, 2003	2.71	2.72	2.44	2.66
1435	NASDAQ	PLUS	Tue, Jun 3, 2003	2.48	2.74	2.47	2.70
1434	NASDAQ	PLUS	Mon, Jun 2, 2003	2.35	2.51	2.35	2.48
1433	NASDAQ	PLUS	Fri, May 30, 2003	2.25	2.38	2.25	2.32
1432	NASDAQ	PLUS	Thu, May 29, 2003	2.33	2.33	2.27	2.27
1431	NASDAQ	PLUS	Wed, May 28, 2003	2.36	2.36	2.29	2.32
1430	NASDAQ	PLUS	Tue, May 27, 2003	2.23	2.37	2.19	2.34
1429	NASDAQ	PLUS	Fri, May 23, 2003	2.24	2.24	2.19	2.20
1428	NASDAQ	PLUS	Thu, May 22, 2003	2.25	2.25	2.21	2.21
1427	NASDAQ	PLUS	Wed, May 21, 2003	2.20	2.25	2.20	2.25
1426	NASDAQ	PLUS	Tue, May 20, 2003	2.25	2.26	2.21	2.25
1425	NASDAQ	PLUS	Mon, May 19, 2003	2.25	2.25	2.21	2.25
1424	NASDAQ	PLUS	Fri, May 16, 2003	2.23	2.25	2.21	2.25
1423	NASDAQ	PLUS	Thu, May 15, 2003	2.22	2.26	2.22	2.26
1422	NASDAQ	PLUS	Wed, May 14, 2003	2.24	2.28	2.24	2.24
1421	NASDAQ	PLUS	Tue, May 13, 2003	2.23	2.27	2.23	2.27
1420	NASDAQ	PLUS	Mon, May 12, 2003	2.21	2.28	2.21	2.26
1419	NASDAQ	PLUS	Fri, May 9, 2003	2.23	2.26	2.22	2.22
1418	NASDAQ	PLUS	Thu, May 8, 2003	2.25	2.26	2.17	2.23
1417	NASDAQ	PLUS	Wed, May 7, 2003	2.21	2.25	2.19	2.24
1416	NASDAQ	PLUS	Tue, May 6, 2003	2.23	2.24	2.16	2.19
1415	NASDAQ	PLUS	Mon, May 5, 2003	2.22	2.26	2.22	2.23
1414	NASDAQ	PLUS	Fri, May 2, 2003	2.23	2.25	2.17	2.21
1413	NASDAQ	PLUS	Thu, May 1, 2003	2.21	2.23	2.16	2.23
1412	NASDAQ	PLUS	Wed, Apr 30, 2003	2.16	2.25	2.16	2.25
1411	NASDAQ	PLUS	Tue, Apr 29, 2003	2.21	2.21	2.17	2.17
1410	NASDAQ	PLUS	Mon, Apr 28, 2003	2.25	2.25	2.19	2.19
1409	NASDAQ	PLUS	Fri, Apr 25, 2003	2.25	2.25	2.03	2.23
1408	NASDAQ	PLUS	Thu, Apr 24, 2003	2.28	2.29	2.16	2.23
1407	NASDAQ	PLUS	Wed, Apr 23, 2003	2.31	2.31	2.13	2.22
1406	NASDAQ	PLUS	Tue, Apr 22, 2003	2.31	2.31	2.29	2.31
1405	NASDAQ	PLUS	Mon, Apr 21, 2003	2.30	2.31	2.29	2.31
1404	NASDAQ	PLUS	Thu, Apr 17, 2003	2.30	2.31	2.29	2.30
1403	NASDAQ	PLUS	Wed, Apr 16, 2003	2.41	2.41	2.16	2.29
1402	NASDAQ	PLUS	Tue, Apr 15, 2003	2.01	2.11	2.01	2.11
1401	NASDAQ	PLUS	Mon, Apr 14, 2003	1.94	2.00	1.93	2.00
1400	NASDAQ	PLUS	Fri, Apr 11, 2003	1.94	1.96	1.93	1.93
1399	NASDAQ	PLUS	Thu, Apr 10, 2003	1.93	1.94	1.85	1.93
1398	NASDAQ	PLUS	Wed, Apr 9, 2003	1.92	1.93	1.88	1.91
1397	NASDAQ	PLUS	Tue, Apr 8, 2003	1.94	1.95	1.86	1.93
1396	NASDAQ	PLUS	Mon, Apr 7, 2003	2.08	2.08	1.93	1.94
1395	NASDAQ	PLUS	Fri, Apr 4, 2003	1.85	1.85	1.81	1.85
1394	NASDAQ	PLUS	Thu, Apr 3, 2003	1.85	1.86	1.80	1.85
1393	NASDAQ	PLUS	Wed, Apr 2, 2003	1.81	1.84	1.79	1.84
1392	NASDAQ	PLUS	Tue, Apr 1, 2003	1.81	1.81	1.78	1.79
1391	NASDAQ	PLUS	Mon, Mar 31, 2003	1.83	1.83	1.80	1.80
1390	NASDAQ	PLUS	Fri, Mar 28, 2003	1.84	1.84	1.81	1.82
1389	NASDAQ	PLUS	Thu, Mar 27, 2003	1.81	1.84	1.79	1.84
1388	NASDAQ	PLUS	Wed, Mar 26, 2003	1.78	1.84	1.77	1.80
1387	NASDAQ	PLUS	Tue, Mar 25, 2003	1.79	1.83	1.77	1.78
1386	NASDAQ	PLUS	Mon, Mar 24, 2003	1.81	1.81	1.78	1.80
1385	NASDAQ	PLUS	Fri, Mar 21, 2003	1.83	1.84	1.80	1.81
1384	NASDAQ	PLUS	Thu, Mar 20, 2003	1.84	1.84	1.80	1.81
1383	NASDAQ	PLUS	Wed, Mar 19, 2003	1.84	1.84	1.83	1.84
1382	NASDAQ	PLUS	Tue, Mar 18, 2003	1.81	1.84	1.81	1.84
1381	NASDAQ	PLUS	Mon, Mar 17, 2003	1.81	1.84	1.79	1.81
1380	NASDAQ	PLUS	Fri, Mar 14, 2003	1.82	1.83	1.79	1.81
1379	NASDAQ	PLUS	Thu, Mar 13, 2003	1.82	1.82	1.80	1.82
1378	NASDAQ	PLUS	Wed, Mar 12, 2003	1.83	1.83	1.80	1.82
1377	NASDAQ	PLUS	Tue, Mar 11, 2003	1.79	1.83	1.78	1.82
1376	NASDAQ	PLUS	Mon, Mar 10, 2003	1.81	1.84	1.79	1.79
1375	NASDAQ	PLUS	Fri, Mar 7, 2003	1.86	1.86	1.83	1.83
1374	NASDAQ	PLUS	Thu, Mar 6, 2003	1.84	1.88	1.84	1.86
1373	NASDAQ	PLUS	Wed, Mar 5, 2003	1.83	1.84	1.82	1.83
1372	NASDAQ	PLUS	Tue, Mar 4, 2003	1.85	1.85	1.81	1.82
1371	NASDAQ	PLUS	Mon, Mar 3, 2003	1.81	1.85	1.81	1.85
1370	NASDAQ	PLUS	Fri, Feb 28, 2003	1.82	1.83	1.82	1.82
1369	NASDAQ	PLUS	Thu, Feb 27, 2003	1.82	1.84	1.81	1.82
1368	NASDAQ	PLUS	Wed, Feb 26, 2003	1.85	1.85	1.79	1.80
1367	NASDAQ	PLUS	Tue, Feb 25, 2003	1.84	1.86	1.84	1.84
1366	NASDAQ	PLUS	Mon, Feb 24, 2003	1.87	1.87	1.83	1.85
1365	NASDAQ	PLUS	Fri, Feb 21, 2003	1.86	1.88	1.83	1.86
1364	NASDAQ	PLUS	Thu, Feb 20, 2003	1.92	1.92	1.83	1.85
1363	NASDAQ	PLUS	Wed, Feb 19, 2003	1.86	1.93	1.85	1.88
1362	NASDAQ	PLUS	Tue, Feb 18, 2003	1.90	1.91	1.85	1.87
1361	NASDAQ	PLUS	Fri, Feb 14, 2003	1.82	1.89	1.82	1.88
1360	NASDAQ	PLUS	Thu, Feb 13, 2003	1.79	1.82	1.79	1.80
1359	NASDAQ	PLUS	Wed, Feb 12, 2003	1.81	1.81	1.79	1.79
1358	NASDAQ	PLUS	Tue, Feb 11, 2003	1.83	1.83	1.79	1.80
1357	NASDAQ	PLUS	Mon, Feb 10, 2003	1.80	1.80	1.75	1.79
1356	NASDAQ	PLUS	Fri, Feb 7, 2003	1.81	1.81	1.73	1.79
1355	NASDAQ	PLUS	Thu, Feb 6, 2003	1.80	1.80	1.79	1.79
1354	NASDAQ	PLUS	Wed, Feb 5, 2003	1.79	1.81	1.79	1.81
1353	NASDAQ	PLUS	Tue, Feb 4, 2003	1.85	1.85	1.79	1.80
1352	NASDAQ	PLUS	Mon, Feb 3, 2003	1.84	1.84	1.81	1.82
1351	NASDAQ	PLUS	Fri, Jan 31, 2003	1.82	1.84	1.82	1.84
1350	NASDAQ	PLUS	Thu, Jan 30, 2003	1.82	1.85	1.81	1.83
1349	NASDAQ	PLUS	Wed, Jan 29, 2003	1.85	1.85	1.83	1.84
1348	NASDAQ	PLUS	Tue, Jan 28, 2003	1.85	1.85	1.81	1.85
1347	NASDAQ	PLUS	Mon, Jan 27, 2003	1.80	1.85	1.80	1.84
1346	NASDAQ	PLUS	Fri, Jan 24, 2003	1.81	1.85	1.80	1.80
1345	NASDAQ	PLUS	Thu, Jan 23, 2003	1.81	1.82	1.81	1.81
1344	NASDAQ	PLUS	Wed, Jan 22, 2003	1.85	1.86	1.84	1.85
1343	NASDAQ	PLUS	Tue, Jan 21, 2003	1.84	1.86	1.84	1.86
1342	NASDAQ	PLUS	Fri, Jan 17, 2003	1.86	1.86	1.83	1.85
1341	NASDAQ	PLUS	Thu, Jan 16, 2003	1.86	1.86	1.82	1.82
1340	NASDAQ	PLUS	Wed, Jan 15, 2003	1.86	1.86	1.85	1.86
1339	NASDAQ	PLUS	Tue, Jan 14, 2003	1.85	1.85	1.82	1.83
1338	NASDAQ	PLUS	Mon, Jan 13, 2003	1.86	1.86	1.80	1.85
1337	NASDAQ	PLUS	Fri, Jan 10, 2003	1.86	1.86	1.86	1.86
1336	NASDAQ	PLUS	Thu, Jan 9, 2003	1.77	1.88	1.77	1.85
1335	NASDAQ	PLUS	Wed, Jan 8, 2003	1.79	1.80	1.77	1.78
1334	NASDAQ	PLUS	Tue, Jan 7, 2003	1.81	1.87	1.79	1.80
1333	NASDAQ	PLUS	Mon, Jan 6, 2003	1.81	1.81	1.79	1.81
1332	NASDAQ	PLUS	Fri, Jan 3, 2003	1.80	1.81	1.78	1.81
1331	NASDAQ	PLUS	Thu, Jan 2, 2003	1.78	1.80	1.77	1.77
1330	NASDAQ	PLUS	Tue, Dec 31, 2002	1.75	1.77	1.74	1.76
1329	NASDAQ	PLUS	Mon, Dec 30, 2002	1.79	1.81	1.73	1.74
1328	NASDAQ	PLUS	Fri, Dec 27, 2002	1.74	1.77	1.73	1.75
1327	NASDAQ	PLUS	Thu, Dec 26, 2002	1.74	1.77	1.74	1.75
1326	NASDAQ	PLUS	Tue, Dec 24, 2002	1.75	1.76	1.75	1.75
1325	NASDAQ	PLUS	Mon, Dec 23, 2002	1.70	1.76	1.69	1.73
1324	NASDAQ	PLUS	Fri, Dec 20, 2002	1.69	1.76	1.69	1.74
1323	NASDAQ	PLUS	Thu, Dec 19, 2002	1.74	1.76	1.69	1.69
1322	NASDAQ	PLUS	Wed, Dec 18, 2002	1.82	1.82	1.74	1.74
1321	NASDAQ	PLUS	Tue, Dec 17, 2002	1.75	1.76	1.74	1.76
1320	NASDAQ	PLUS	Mon, Dec 16, 2002	1.83	1.83	1.74	1.75
1319	NASDAQ	PLUS	Fri, Dec 13, 2002	1.80	1.81	1.75	1.77
1318	NASDAQ	PLUS	Thu, Dec 12, 2002	1.82	1.83	1.79	1.79
1317	NASDAQ	PLUS	Wed, Dec 11, 2002	1.83	1.83	1.80	1.82
1316	NASDAQ	PLUS	Tue, Dec 10, 2002	1.83	1.86	1.81	1.84
1315	NASDAQ	PLUS	Mon, Dec 9, 2002	1.89	1.89	1.83	1.85
1314	NASDAQ	PLUS	Fri, Dec 6, 2002	1.89	1.89	1.83	1.89
1313	NASDAQ	PLUS	Thu, Dec 5, 2002	1.89	1.89	1.80	1.85
1312	NASDAQ	PLUS	Wed, Dec 4, 2002	1.85	1.90	1.85	1.86
1311	NASDAQ	PLUS	Tue, Dec 3, 2002	1.84	1.88	1.84	1.85
1310	NASDAQ	PLUS	Mon, Dec 2, 2002	1.84	1.85	1.81	1.83
1309	NASDAQ	PLUS	Fri, Nov 29, 2002	1.85	1.85	1.83	1.85
1308	NASDAQ	PLUS	Wed, Nov 27, 2002	1.82	1.86	1.82	1.84
1307	NASDAQ	PLUS	Tue, Nov 26, 2002	1.84	1.85	1.75	1.85
1306	NASDAQ	PLUS	Mon, Nov 25, 2002	1.79	1.86	1.79	1.83
1305	NASDAQ	PLUS	Fri, Nov 22, 2002	1.78	1.84	1.74	1.78
1304	NASDAQ	PLUS	Thu, Nov 21, 2002	1.85	1.85	1.75	1.83
1303	NASDAQ	PLUS	Wed, Nov 20, 2002	1.88	1.88	1.86	1.86
1302	NASDAQ	PLUS	Tue, Nov 19, 2002	1.86	1.88	1.84	1.88
1301	NASDAQ	PLUS	Mon, Nov 18, 2002	1.96	1.96	1.94	1.95
1300	NASDAQ	PLUS	Fri, Nov 15, 2002	1.95	1.97	1.91	1.92
1299	NASDAQ	PLUS	Thu, Nov 14, 2002	1.87	1.98	1.85	1.97
1298	NASDAQ	PLUS	Wed, Nov 13, 2002	1.88	1.88	1.83	1.86
1297	NASDAQ	PLUS	Tue, Nov 12, 2002	1.88	1.88	1.84	1.84
1296	NASDAQ	PLUS	Mon, Nov 11, 2002	1.84	1.87	1.82	1.87
1295	NASDAQ	PLUS	Fri, Nov 8, 2002	1.84	1.84	1.82	1.82
1294	NASDAQ	PLUS	Thu, Nov 7, 2002	1.85	1.85	1.84	1.84
1293	NASDAQ	PLUS	Wed, Nov 6, 2002	1.86	1.88	1.83	1.85
1292	NASDAQ	PLUS	Tue, Nov 5, 2002	1.85	1.88	1.81	1.85
1291	NASDAQ	PLUS	Mon, Nov 4, 2002	1.85	1.85	1.81	1.84
1290	NASDAQ	PLUS	Fri, Nov 1, 2002	1.83	1.83	1.81	1.83
1289	NASDAQ	PLUS	Thu, Oct 31, 2002	1.83	1.83	1.81	1.82
1288	NASDAQ	PLUS	Wed, Oct 30, 2002	1.85	1.85	1.83	1.83
1287	NASDAQ	PLUS	Tue, Oct 29, 2002	1.85	1.85	1.82	1.83
1286	NASDAQ	PLUS	Mon, Oct 28, 2002	1.85	1.85	1.83	1.84
1285	NASDAQ	PLUS	Fri, Oct 25, 2002	1.84	1.85	1.80	1.80
1284	NASDAQ	PLUS	Thu, Oct 24, 2002	1.84	1.84	1.80	1.80
1283	NASDAQ	PLUS	Wed, Oct 23, 2002	1.84	1.84	1.83	1.83
1282	NASDAQ	PLUS	Tue, Oct 22, 2002	1.84	1.85	1.78	1.84
1281	NASDAQ	PLUS	Mon, Oct 21, 2002	1.71	1.88	1.64	1.85
1280	NASDAQ	PLUS	Fri, Oct 18, 2002	1.72	1.72	1.66	1.71
1279	NASDAQ	PLUS	Thu, Oct 17, 2002	1.62	1.71	1.58	1.71
1278	NASDAQ	PLUS	Wed, Oct 16, 2002	1.51	1.66	1.51	1.65
1277	NASDAQ	PLUS	Tue, Oct 15, 2002	1.64	1.71	1.62	1.65
1276	NASDAQ	PLUS	Mon, Oct 14, 2002	1.60	1.67	1.56	1.56
1275	NASDAQ	PLUS	Fri, Oct 11, 2002	1.64	1.69	1.55	1.60
1274	NASDAQ	PLUS	Thu, Oct 10, 2002	1.66	1.66	1.53	1.59
1273	NASDAQ	PLUS	Wed, Oct 9, 2002	1.65	1.65	1.61	1.65
1272	NASDAQ	PLUS	Tue, Oct 8, 2002	1.72	1.72	1.63	1.63
1271	NASDAQ	PLUS	Mon, Oct 7, 2002	1.70	1.73	1.65	1.66
1270	NASDAQ	PLUS	Fri, Oct 4, 2002	1.75	1.75	1.70	1.74
1269	NASDAQ	PLUS	Thu, Oct 3, 2002	1.75	1.75	1.71	1.74
1268	NASDAQ	PLUS	Wed, Oct 2, 2002	1.65	1.75	1.58	1.70
1267	NASDAQ	PLUS	Tue, Oct 1, 2002	1.65	1.65	1.56	1.64
1266	NASDAQ	PLUS	Mon, Sep 30, 2002	1.70	1.70	1.60	1.63
1265	NASDAQ	PLUS	Fri, Sep 27, 2002	1.65	1.70	1.64	1.70
1264	NASDAQ	PLUS	Thu, Sep 26, 2002	1.70	1.70	1.64	1.69
1263	NASDAQ	PLUS	Wed, Sep 25, 2002	1.73	1.75	1.63	1.70
1262	NASDAQ	PLUS	Tue, Sep 24, 2002	1.75	1.75	1.74	1.74
1261	NASDAQ	PLUS	Mon, Sep 23, 2002	1.80	1.80	1.76	1.78
1260	NASDAQ	PLUS	Fri, Sep 20, 2002	1.81	1.81	1.80	1.80
1259	NASDAQ	PLUS	Thu, Sep 19, 2002	1.82	1.82	1.76	1.78
1258	NASDAQ	PLUS	Wed, Sep 18, 2002	1.83	1.83	1.80	1.83
1257	NASDAQ	PLUS	Tue, Sep 17, 2002	1.85	1.85	1.83	1.83
1256	NASDAQ	PLUS	Mon, Sep 16, 2002	1.83	1.83	1.72	1.83
1255	NASDAQ	PLUS	Fri, Sep 13, 2002	1.84	1.84	1.78	1.80
1254	NASDAQ	PLUS	Thu, Sep 12, 2002	1.99	1.99	1.78	1.79
1253	NASDAQ	PLUS	Wed, Sep 11, 2002	1.96	2.00	1.95	1.98
1252	NASDAQ	PLUS	Tue, Sep 10, 2002	1.95	1.95	1.91	1.95
1251	NASDAQ	PLUS	Mon, Sep 9, 2002	1.82	1.97	1.78	1.93
1250	NASDAQ	PLUS	Fri, Sep 6, 2002	1.83	1.88	1.72	1.80
1249	NASDAQ	PLUS	Thu, Sep 5, 2002	1.81	1.81	1.63	1.69
1248	NASDAQ	PLUS	Wed, Sep 4, 2002	1.69	1.80	1.65	1.80
1247	NASDAQ	PLUS	Tue, Sep 3, 2002	1.67	1.68	1.63	1.64
1246	NASDAQ	PLUS	Fri, Aug 30, 2002	1.69	1.69	1.64	1.66
1245	NASDAQ	PLUS	Thu, Aug 29, 2002	1.73	1.73	1.61	1.68
1244	NASDAQ	PLUS	Wed, Aug 28, 2002	1.67	1.71	1.65	1.71
1243	NASDAQ	PLUS	Tue, Aug 27, 2002	1.60	1.68	1.60	1.61
1242	NASDAQ	PLUS	Mon, Aug 26, 2002	1.61	1.61	1.57	1.60
1241	NASDAQ	PLUS	Fri, Aug 23, 2002	1.53	1.54	1.51	1.54
1240	NASDAQ	PLUS	Thu, Aug 22, 2002	1.48	1.54	1.48	1.53
1239	NASDAQ	PLUS	Wed, Aug 21, 2002	1.52	1.56	1.50	1.50
1238	NASDAQ	PLUS	Tue, Aug 20, 2002	1.59	1.59	1.46	1.50
1237	NASDAQ	PLUS	Mon, Aug 19, 2002	1.49	1.54	1.46	1.49
1236	NASDAQ	PLUS	Fri, Aug 16, 2002	1.40	1.45	1.39	1.42
1235	NASDAQ	PLUS	Thu, Aug 15, 2002	1.43	1.45	1.40	1.40
1234	NASDAQ	PLUS	Wed, Aug 14, 2002	1.46	1.46	1.43	1.44
1233	NASDAQ	PLUS	Tue, Aug 13, 2002	1.47	1.50	1.46	1.47
1232	NASDAQ	PLUS	Mon, Aug 12, 2002	1.45	1.45	1.43	1.43
1231	NASDAQ	PLUS	Fri, Aug 9, 2002	1.44	1.48	1.43	1.43
1230	NASDAQ	PLUS	Thu, Aug 8, 2002	1.46	1.46	1.43	1.45
1229	NASDAQ	PLUS	Wed, Aug 7, 2002	1.45	1.48	1.45	1.48
1228	NASDAQ	PLUS	Tue, Aug 6, 2002	1.49	1.49	1.43	1.43
1227	NASDAQ	PLUS	Mon, Aug 5, 2002	1.49	1.49	1.49	1.49
1226	NASDAQ	PLUS	Fri, Aug 2, 2002	1.49	1.50	1.49	1.50
1225	NASDAQ	PLUS	Thu, Aug 1, 2002	1.49	1.50	1.48	1.50
1224	NASDAQ	PLUS	Wed, Jul 31, 2002	1.49	1.49	1.47	1.49
1223	NASDAQ	PLUS	Tue, Jul 30, 2002	1.51	1.51	1.49	1.49
1222	NASDAQ	PLUS	Mon, Jul 29, 2002	1.50	1.54	1.50	1.50
1221	NASDAQ	PLUS	Fri, Jul 26, 2002	1.53	1.53	1.48	1.50
1220	NASDAQ	PLUS	Thu, Jul 25, 2002	1.55	1.55	1.46	1.55
1219	NASDAQ	PLUS	Wed, Jul 24, 2002	1.54	1.55	1.44	1.51
1218	NASDAQ	PLUS	Tue, Jul 23, 2002	1.64	1.64	1.53	1.55
1217	NASDAQ	PLUS	Mon, Jul 22, 2002	1.68	1.71	1.64	1.64
1216	NASDAQ	PLUS	Fri, Jul 19, 2002	1.65	1.72	1.65	1.72
1215	NASDAQ	PLUS	Thu, Jul 18, 2002	1.68	1.73	1.67	1.67
1214	NASDAQ	PLUS	Wed, Jul 17, 2002	1.77	1.80	1.65	1.73
1213	NASDAQ	PLUS	Tue, Jul 16, 2002	1.68	1.80	1.68	1.77
1212	NASDAQ	PLUS	Mon, Jul 15, 2002	1.60	1.65	1.60	1.65
1211	NASDAQ	PLUS	Fri, Jul 12, 2002	1.71	1.71	1.58	1.69
1210	NASDAQ	PLUS	Thu, Jul 11, 2002	1.56	1.63	1.53	1.57
1209	NASDAQ	PLUS	Wed, Jul 10, 2002	1.65	1.65	1.56	1.56
1208	NASDAQ	PLUS	Tue, Jul 9, 2002	1.62	1.69	1.62	1.63
1207	NASDAQ	PLUS	Mon, Jul 8, 2002	1.56	1.69	1.56	1.68
1206	NASDAQ	PLUS	Fri, Jul 5, 2002	1.55	1.63	1.55	1.63
1205	NASDAQ	PLUS	Wed, Jul 3, 2002	1.70	1.72	1.50	1.55
1204	NASDAQ	PLUS	Tue, Jul 2, 2002	1.67	1.75	1.67	1.70
1203	NASDAQ	PLUS	Mon, Jul 1, 2002	1.74	1.80	1.60	1.73
1202	NASDAQ	PLUS	Fri, Jun 28, 2002	1.81	1.82	1.73	1.74
1201	NASDAQ	PLUS	Thu, Jun 27, 2002	1.81	1.95	1.81	1.82
1200	NASDAQ	PLUS	Wed, Jun 26, 2002	1.88	1.92	1.80	1.83
1199	NASDAQ	PLUS	Tue, Jun 25, 2002	1.95	1.95	1.85	1.86
1198	NASDAQ	PLUS	Mon, Jun 24, 2002	1.94	2.00	1.88	2.00
1197	NASDAQ	PLUS	Fri, Jun 21, 2002	1.98	1.98	1.93	1.94
1196	NASDAQ	PLUS	Thu, Jun 20, 2002	2.02	2.02	1.93	1.93
1195	NASDAQ	PLUS	Wed, Jun 19, 2002	2.00	2.00	1.98	1.98
1194	NASDAQ	PLUS	Tue, Jun 18, 2002	2.00	2.00	1.98	1.98
1193	NASDAQ	PLUS	Mon, Jun 17, 2002	2.00	2.00	1.99	1.99
1192	NASDAQ	PLUS	Fri, Jun 14, 2002	1.98	2.00	1.94	1.96
1191	NASDAQ	PLUS	Thu, Jun 13, 2002	1.96	2.00	1.96	1.96
1190	NASDAQ	PLUS	Wed, Jun 12, 2002	1.98	1.99	1.96	1.96
1189	NASDAQ	PLUS	Tue, Jun 11, 2002	2.00	2.04	1.99	1.99
1188	NASDAQ	PLUS	Mon, Jun 10, 2002	2.02	2.06	2.00	2.00
1187	NASDAQ	PLUS	Fri, Jun 7, 2002	2.09	2.09	2.02	2.02
1186	NASDAQ	PLUS	Thu, Jun 6, 2002	2.16	2.18	2.10	2.14
1185	NASDAQ	PLUS	Wed, Jun 5, 2002	2.26	2.26	2.16	2.16
1184	NASDAQ	PLUS	Tue, Jun 4, 2002	2.25	2.25	2.20	2.25
1183	NASDAQ	PLUS	Mon, Jun 3, 2002	2.27	2.27	2.20	2.23
1182	NASDAQ	PLUS	Fri, May 31, 2002	2.21	2.31	2.15	2.30
1181	NASDAQ	PLUS	Thu, May 30, 2002	2.08	2.21	2.07	2.17
1180	NASDAQ	PLUS	Wed, May 29, 2002	2.21	2.21	2.10	2.10
1179	NASDAQ	PLUS	Tue, May 28, 2002	2.27	2.27	2.16	2.21
1178	NASDAQ	PLUS	Fri, May 24, 2002	2.28	2.29	2.26	2.27
1177	NASDAQ	PLUS	Thu, May 23, 2002	2.35	2.35	2.28	2.28
1176	NASDAQ	PLUS	Wed, May 22, 2002	2.35	2.35	2.35	2.35
1175	NASDAQ	PLUS	Tue, May 21, 2002	2.35	2.35	2.31	2.31
1174	NASDAQ	PLUS	Mon, May 20, 2002	2.35	2.35	2.35	2.35
1173	NASDAQ	PLUS	Fri, May 17, 2002	2.35	2.47	2.35	2.35
1172	NASDAQ	PLUS	Thu, May 16, 2002	2.32	2.34	2.30	2.34
1171	NASDAQ	PLUS	Wed, May 15, 2002	2.33	2.38	2.31	2.35
1170	NASDAQ	PLUS	Tue, May 14, 2002	2.36	2.36	2.32	2.34
1169	NASDAQ	PLUS	Mon, May 13, 2002	2.39	2.39	2.31	2.32
1168	NASDAQ	PLUS	Fri, May 10, 2002	2.37	2.40	2.37	2.40
1167	NASDAQ	PLUS	Thu, May 9, 2002	2.40	2.40	2.39	2.40
1166	NASDAQ	PLUS	Wed, May 8, 2002	2.35	2.40	2.34	2.39
1165	NASDAQ	PLUS	Tue, May 7, 2002	2.38	2.38	2.34	2.35
1164	NASDAQ	PLUS	Mon, May 6, 2002	2.38	2.39	2.35	2.35
1163	NASDAQ	PLUS	Fri, May 3, 2002	2.46	2.46	2.34	2.34
1162	NASDAQ	PLUS	Thu, May 2, 2002	2.46	2.46	2.40	2.44
1161	NASDAQ	PLUS	Wed, May 1, 2002	2.49	2.49	2.43	2.46
1160	NASDAQ	PLUS	Tue, Apr 30, 2002	2.41	2.49	2.41	2.48
1159	NASDAQ	PLUS	Mon, Apr 29, 2002	2.43	2.45	2.41	2.41
1158	NASDAQ	PLUS	Fri, Apr 26, 2002	2.45	2.48	2.44	2.48
1157	NASDAQ	PLUS	Thu, Apr 25, 2002	2.54	2.59	2.44	2.48
1156	NASDAQ	PLUS	Wed, Apr 24, 2002	2.38	2.55	2.35	2.50
1155	NASDAQ	PLUS	Tue, Apr 23, 2002	2.28	2.42	2.25	2.42
1154	NASDAQ	PLUS	Mon, Apr 22, 2002	2.31	2.31	2.23	2.24
1153	NASDAQ	PLUS	Fri, Apr 19, 2002	2.29	2.33	2.28	2.28
1152	NASDAQ	PLUS	Thu, Apr 18, 2002	2.30	2.40	2.29	2.30
1151	NASDAQ	PLUS	Wed, Apr 17, 2002	2.25	2.29	2.25	2.26
1150	NASDAQ	PLUS	Tue, Apr 16, 2002	2.25	2.28	2.24	2.28
1149	NASDAQ	PLUS	Mon, Apr 15, 2002	2.24	2.24	2.21	2.24
1148	NASDAQ	PLUS	Fri, Apr 12, 2002	2.33	2.33	2.24	2.24
1147	NASDAQ	PLUS	Thu, Apr 11, 2002	2.29	2.33	2.25	2.33
1146	NASDAQ	PLUS	Wed, Apr 10, 2002	2.26	2.30	2.25	2.29
1145	NASDAQ	PLUS	Tue, Apr 9, 2002	2.25	2.29	2.25	2.27
1144	NASDAQ	PLUS	Mon, Apr 8, 2002	2.26	2.33	2.26	2.33
1143	NASDAQ	PLUS	Fri, Apr 5, 2002	2.26	2.33	2.26	2.33
1142	NASDAQ	PLUS	Thu, Apr 4, 2002	2.27	2.33	2.26	2.31
1141	NASDAQ	PLUS	Wed, Apr 3, 2002	2.26	2.36	2.26	2.29
1140	NASDAQ	PLUS	Tue, Apr 2, 2002	2.31	2.31	2.28	2.29
1139	NASDAQ	PLUS	Mon, Apr 1, 2002	2.37	2.37	2.31	2.31
1138	NASDAQ	PLUS	Thu, Mar 28, 2002	2.28	2.38	2.23	2.37
1137	NASDAQ	PLUS	Wed, Mar 27, 2002	2.22	2.29	2.22	2.27
1136	NASDAQ	PLUS	Tue, Mar 26, 2002	2.32	2.32	2.22	2.23
1135	NASDAQ	PLUS	Mon, Mar 25, 2002	2.31	2.31	2.26	2.29
1134	NASDAQ	PLUS	Fri, Mar 22, 2002	2.41	2.41	2.21	2.26
1133	NASDAQ	PLUS	Thu, Mar 21, 2002	2.38	2.41	2.35	2.36
1132	NASDAQ	PLUS	Wed, Mar 20, 2002	2.35	2.38	2.28	2.28
1131	NASDAQ	PLUS	Tue, Mar 19, 2002	2.37	2.38	2.30	2.31
1130	NASDAQ	PLUS	Mon, Mar 18, 2002	2.31	2.37	2.30	2.37
1129	NASDAQ	PLUS	Fri, Mar 15, 2002	2.31	2.41	2.31	2.39
1128	NASDAQ	PLUS	Thu, Mar 14, 2002	2.31	2.38	2.20	2.31
1127	NASDAQ	PLUS	Wed, Mar 13, 2002	2.27	2.41	2.20	2.30
1126	NASDAQ	PLUS	Tue, Mar 12, 2002	2.24	2.28	2.23	2.25
1125	NASDAQ	PLUS	Mon, Mar 11, 2002	2.24	2.28	2.24	2.25
1124	NASDAQ	PLUS	Fri, Mar 8, 2002	2.25	2.26	2.24	2.24
1123	NASDAQ	PLUS	Thu, Mar 7, 2002	2.18	2.25	2.18	2.25
1122	NASDAQ	PLUS	Wed, Mar 6, 2002	2.22	2.25	2.16	2.25
1121	NASDAQ	PLUS	Tue, Mar 5, 2002	2.18	2.21	2.18	2.21
1120	NASDAQ	PLUS	Mon, Mar 4, 2002	2.24	2.24	2.16	2.16
1119	NASDAQ	PLUS	Fri, Mar 1, 2002	2.28	2.28	2.16	2.19
1118	NASDAQ	PLUS	Thu, Feb 28, 2002	2.23	2.29	2.19	2.29
1117	NASDAQ	PLUS	Wed, Feb 27, 2002	2.25	2.25	2.23	2.24
1116	NASDAQ	PLUS	Tue, Feb 26, 2002	2.23	2.30	2.23	2.25
1115	NASDAQ	PLUS	Mon, Feb 25, 2002	2.23	2.25	2.23	2.25
1114	NASDAQ	PLUS	Fri, Feb 22, 2002	2.25	2.26	2.23	2.25
1113	NASDAQ	PLUS	Thu, Feb 21, 2002	2.26	2.36	2.20	2.36
1112	NASDAQ	PLUS	Wed, Feb 20, 2002	2.27	2.27	2.24	2.26
1111	NASDAQ	PLUS	Tue, Feb 19, 2002	2.23	2.29	2.23	2.29
1110	NASDAQ	PLUS	Fri, Feb 15, 2002	2.25	2.29	2.19	2.29
1109	NASDAQ	PLUS	Thu, Feb 14, 2002	2.38	2.38	2.20	2.28
1108	NASDAQ	PLUS	Wed, Feb 13, 2002	2.26	2.26	2.26	2.26
1107	NASDAQ	PLUS	Tue, Feb 12, 2002	2.29	2.29	2.24	2.24
1106	NASDAQ	PLUS	Mon, Feb 11, 2002	2.26	2.31	2.26	2.31
1105	NASDAQ	PLUS	Fri, Feb 8, 2002	2.26	2.31	2.20	2.31
1104	NASDAQ	PLUS	Thu, Feb 7, 2002	2.28	2.31	2.26	2.31
1103	NASDAQ	PLUS	Wed, Feb 6, 2002	2.29	2.37	2.28	2.28
1102	NASDAQ	PLUS	Tue, Feb 5, 2002	2.20	2.35	2.20	2.30
1101	NASDAQ	PLUS	Mon, Feb 4, 2002	2.23	2.28	2.20	2.20
1100	NASDAQ	PLUS	Fri, Feb 1, 2002	2.21	2.26	2.21	2.23
1099	NASDAQ	PLUS	Thu, Jan 31, 2002	2.22	2.29	2.21	2.21
1098	NASDAQ	PLUS	Wed, Jan 30, 2002	2.28	2.31	2.23	2.23
1097	NASDAQ	PLUS	Tue, Jan 29, 2002	2.31	2.38	2.28	2.28
1096	NASDAQ	PLUS	Mon, Jan 28, 2002	2.29	2.38	2.28	2.30
1095	NASDAQ	PLUS	Fri, Jan 25, 2002	2.26	2.29	2.26	2.29
1094	NASDAQ	PLUS	Thu, Jan 24, 2002	2.25	2.36	2.25	2.28
1093	NASDAQ	PLUS	Wed, Jan 23, 2002	2.22	2.38	2.22	2.34
1092	NASDAQ	PLUS	Tue, Jan 22, 2002	2.22	2.28	2.21	2.22
1091	NASDAQ	PLUS	Fri, Jan 18, 2002	2.20	2.25	2.20	2.20
1090	NASDAQ	PLUS	Thu, Jan 17, 2002	2.28	2.28	2.21	2.23
1089	NASDAQ	PLUS	Wed, Jan 16, 2002	2.28	2.28	2.28	2.28
1088	NASDAQ	PLUS	Tue, Jan 15, 2002	2.32	2.32	2.30	2.30
1087	NASDAQ	PLUS	Mon, Jan 14, 2002	2.33	2.33	2.30	2.31
1086	NASDAQ	PLUS	Fri, Jan 11, 2002	2.35	2.44	2.21	2.40
1085	NASDAQ	PLUS	Thu, Jan 10, 2002	2.31	2.31	2.29	2.31
1084	NASDAQ	PLUS	Wed, Jan 9, 2002	2.31	2.32	2.29	2.30
1083	NASDAQ	PLUS	Tue, Jan 8, 2002	2.34	2.43	2.31	2.31
1082	NASDAQ	PLUS	Mon, Jan 7, 2002	2.28	2.42	2.26	2.39
1081	NASDAQ	PLUS	Fri, Jan 4, 2002	2.38	2.38	2.22	2.28
1080	NASDAQ	PLUS	Thu, Jan 3, 2002	2.36	2.37	2.29	2.31
1079	NASDAQ	PLUS	Wed, Jan 2, 2002	2.38	2.45	2.35	2.36
1078	NASDAQ	PLUS	Mon, Dec 31, 2001	2.38	2.41	2.28	2.39
1077	NASDAQ	PLUS	Fri, Dec 28, 2001	2.43	2.50	2.39	2.39
1076	NASDAQ	PLUS	Thu, Dec 27, 2001	2.54	2.54	2.40	2.45
1075	NASDAQ	PLUS	Wed, Dec 26, 2001	2.44	2.51	2.44	2.48
1074	NASDAQ	PLUS	Mon, Dec 24, 2001	2.52	2.52	2.43	2.45
1073	NASDAQ	PLUS	Fri, Dec 21, 2001	2.45	2.50	2.36	2.50
1072	NASDAQ	PLUS	Thu, Dec 20, 2001	2.44	2.50	2.42	2.43
1071	NASDAQ	PLUS	Wed, Dec 19, 2001	2.44	2.50	2.39	2.41
1070	NASDAQ	PLUS	Tue, Dec 18, 2001	2.38	2.54	2.38	2.38
1069	NASDAQ	PLUS	Mon, Dec 17, 2001	2.54	2.54	2.35	2.38
1068	NASDAQ	PLUS	Fri, Dec 14, 2001	2.43	2.56	2.43	2.48
1067	NASDAQ	PLUS	Thu, Dec 13, 2001	2.42	2.50	2.37	2.50
1066	NASDAQ	PLUS	Wed, Dec 12, 2001	2.18	2.45	2.13	2.45
1065	NASDAQ	PLUS	Tue, Dec 11, 2001	2.15	2.18	2.13	2.14
1064	NASDAQ	PLUS	Mon, Dec 10, 2001	2.13	2.22	2.04	2.13
1063	NASDAQ	PLUS	Fri, Dec 7, 2001	2.02	2.13	2.01	2.06
1062	NASDAQ	PLUS	Thu, Dec 6, 2001	1.98	2.07	1.98	2.03
1061	NASDAQ	PLUS	Wed, Dec 5, 2001	2.00	2.01	1.95	2.01
1060	NASDAQ	PLUS	Tue, Dec 4, 2001	1.95	2.00	1.90	2.00
1059	NASDAQ	PLUS	Mon, Dec 3, 2001	1.94	2.02	1.94	2.00
1058	NASDAQ	PLUS	Fri, Nov 30, 2001	1.93	1.98	1.89	1.98
1057	NASDAQ	PLUS	Thu, Nov 29, 2001	2.00	2.13	1.90	1.93
1056	NASDAQ	PLUS	Wed, Nov 28, 2001	2.04	2.04	1.90	1.93
1055	NASDAQ	PLUS	Tue, Nov 27, 2001	2.01	2.01	1.94	1.95
1054	NASDAQ	PLUS	Mon, Nov 26, 2001	2.05	2.05	2.01	2.04
1053	NASDAQ	PLUS	Fri, Nov 23, 2001	2.10	2.10	2.10	2.10
1052	NASDAQ	PLUS	Wed, Nov 21, 2001	2.00	2.00	1.94	2.00
1051	NASDAQ	PLUS	Tue, Nov 20, 2001	2.00	2.02	2.00	2.00
1050	NASDAQ	PLUS	Mon, Nov 19, 2001	2.06	2.15	1.86	2.00
1049	NASDAQ	PLUS	Fri, Nov 16, 2001	2.15	2.15	2.09	2.09
1048	NASDAQ	PLUS	Thu, Nov 15, 2001	2.09	2.19	1.99	2.15
1047	NASDAQ	PLUS	Wed, Nov 14, 2001	2.09	2.17	2.00	2.08
1046	NASDAQ	PLUS	Tue, Nov 13, 2001	2.05	2.11	1.99	2.00
1045	NASDAQ	PLUS	Mon, Nov 12, 2001	2.00	2.03	2.00	2.00
1044	NASDAQ	PLUS	Fri, Nov 9, 2001	2.00	2.03	1.99	2.00
1043	NASDAQ	PLUS	Thu, Nov 8, 2001	2.00	2.09	1.99	2.00
1042	NASDAQ	PLUS	Wed, Nov 7, 2001	1.99	2.09	1.99	2.09
1041	NASDAQ	PLUS	Tue, Nov 6, 2001	2.05	2.06	1.99	2.00
1040	NASDAQ	PLUS	Mon, Nov 5, 2001	2.06	2.16	2.05	2.06
1039	NASDAQ	PLUS	Fri, Nov 2, 2001	2.06	2.13	2.03	2.06
1038	NASDAQ	PLUS	Thu, Nov 1, 2001	1.96	2.06	1.96	2.06
1037	NASDAQ	PLUS	Wed, Oct 31, 2001	1.99	2.06	1.99	2.03
1036	NASDAQ	PLUS	Tue, Oct 30, 2001	2.05	2.05	2.00	2.00
1035	NASDAQ	PLUS	Mon, Oct 29, 2001	2.07	2.08	1.95	1.95
1034	NASDAQ	PLUS	Fri, Oct 26, 2001	1.89	2.08	1.89	2.07
1033	NASDAQ	PLUS	Thu, Oct 25, 2001	1.90	2.06	1.89	2.00
1032	NASDAQ	PLUS	Wed, Oct 24, 2001	1.89	1.91	1.89	1.91
1031	NASDAQ	PLUS	Tue, Oct 23, 2001	1.98	2.04	1.91	1.91
1030	NASDAQ	PLUS	Mon, Oct 22, 2001	2.04	2.06	2.04	2.04
1029	NASDAQ	PLUS	Fri, Oct 19, 2001	2.03	2.04	1.95	2.04
1028	NASDAQ	PLUS	Thu, Oct 18, 2001	1.90	2.01	1.90	2.01
1027	NASDAQ	PLUS	Wed, Oct 17, 2001	1.94	1.97	1.90	1.94
1026	NASDAQ	PLUS	Tue, Oct 16, 2001	1.90	1.94	1.90	1.94
1025	NASDAQ	PLUS	Mon, Oct 15, 2001	1.88	1.88	1.88	1.88
1024	NASDAQ	PLUS	Fri, Oct 12, 2001	1.91	1.91	1.88	1.90
1023	NASDAQ	PLUS	Thu, Oct 11, 2001	1.88	1.94	1.88	1.89
1022	NASDAQ	PLUS	Wed, Oct 10, 2001	1.82	1.94	1.81	1.88
1021	NASDAQ	PLUS	Tue, Oct 9, 2001	1.83	1.85	1.79	1.85
1020	NASDAQ	PLUS	Mon, Oct 8, 2001	1.88	1.88	1.83	1.83
1019	NASDAQ	PLUS	Fri, Oct 5, 2001	1.82	1.88	1.82	1.88
1018	NASDAQ	PLUS	Thu, Oct 4, 2001	1.87	1.88	1.87	1.88
1017	NASDAQ	PLUS	Wed, Oct 3, 2001	1.83	1.88	1.83	1.88
1016	NASDAQ	PLUS	Tue, Oct 2, 2001	1.87	1.91	1.82	1.83
1015	NASDAQ	PLUS	Mon, Oct 1, 2001	1.82	1.86	1.80	1.86
1014	NASDAQ	PLUS	Fri, Sep 28, 2001	1.88	1.88	1.73	1.79
1013	NASDAQ	PLUS	Thu, Sep 27, 2001	1.75	1.82	1.75	1.80
1012	NASDAQ	PLUS	Wed, Sep 26, 2001	1.75	1.87	1.75	1.79
1011	NASDAQ	PLUS	Tue, Sep 25, 2001	1.74	1.75	1.73	1.74
1010	NASDAQ	PLUS	Mon, Sep 24, 2001	1.76	1.81	1.72	1.73
1009	NASDAQ	PLUS	Fri, Sep 21, 2001	1.80	1.88	1.69	1.72
1008	NASDAQ	PLUS	Thu, Sep 20, 2001	1.75	1.80	1.69	1.75
1007	NASDAQ	PLUS	Wed, Sep 19, 2001	1.82	1.88	1.70	1.73
1006	NASDAQ	PLUS	Tue, Sep 18, 2001	1.88	1.88	1.76	1.76
1005	NASDAQ	PLUS	Mon, Sep 17, 2001	1.99	1.99	1.88	1.89
1004	NASDAQ	PLUS	Mon, Sep 10, 2001	2.02	2.02	1.98	1.98
1003	NASDAQ	PLUS	Fri, Sep 7, 2001	2.00	2.10	1.99	2.03
1002	NASDAQ	PLUS	Thu, Sep 6, 2001	2.00	2.01	1.99	2.00
1001	NASDAQ	PLUS	Wed, Sep 5, 2001	2.04	2.06	2.01	2.01
1000	NASDAQ	PLUS	Tue, Sep 4, 2001	2.03	2.06	2.03	2.04
999	NASDAQ	PLUS	Fri, Aug 31, 2001	2.03	2.05	2.01	2.03
998	NASDAQ	PLUS	Thu, Aug 30, 2001	2.07	2.07	1.98	2.01
997	NASDAQ	PLUS	Wed, Aug 29, 2001	2.02	2.13	1.98	2.07
996	NASDAQ	PLUS	Tue, Aug 28, 2001	2.03	2.06	2.00	2.04
995	NASDAQ	PLUS	Mon, Aug 27, 2001	1.99	2.08	1.99	2.07
994	NASDAQ	PLUS	Fri, Aug 24, 2001	2.10	2.19	1.96	2.00
993	NASDAQ	PLUS	Thu, Aug 23, 2001	2.19	2.20	2.09	2.15
992	NASDAQ	PLUS	Wed, Aug 22, 2001	2.33	2.33	2.19	2.19
991	NASDAQ	PLUS	Tue, Aug 21, 2001	2.27	2.33	2.24	2.24
990	NASDAQ	PLUS	Mon, Aug 20, 2001	2.29	2.29	2.24	2.24
989	NASDAQ	PLUS	Fri, Aug 17, 2001	2.32	2.33	2.29	2.31
988	NASDAQ	PLUS	Thu, Aug 16, 2001	2.50	2.50	2.33	2.33
987	NASDAQ	PLUS	Wed, Aug 15, 2001	2.40	2.53	2.40	2.53
986	NASDAQ	PLUS	Tue, Aug 14, 2001	2.34	2.50	2.34	2.40
985	NASDAQ	PLUS	Mon, Aug 13, 2001	2.34	2.35	2.25	2.35
984	NASDAQ	PLUS	Fri, Aug 10, 2001	2.31	2.34	2.31	2.34
983	NASDAQ	PLUS	Thu, Aug 9, 2001	2.31	2.33	2.31	2.31
982	NASDAQ	PLUS	Wed, Aug 8, 2001	2.36	2.36	2.31	2.31
981	NASDAQ	PLUS	Tue, Aug 7, 2001	2.35	2.40	2.34	2.34
980	NASDAQ	PLUS	Mon, Aug 6, 2001	2.35	2.38	2.35	2.38
979	NASDAQ	PLUS	Fri, Aug 3, 2001	2.38	2.38	2.34	2.34
978	NASDAQ	PLUS	Thu, Aug 2, 2001	2.38	2.38	2.34	2.35
977	NASDAQ	PLUS	Wed, Aug 1, 2001	2.36	2.60	2.34	2.40
976	NASDAQ	PLUS	Tue, Jul 31, 2001	2.34	2.36	2.34	2.34
975	NASDAQ	PLUS	Mon, Jul 30, 2001	2.42	2.43	2.34	2.34
974	NASDAQ	PLUS	Fri, Jul 27, 2001	2.44	2.49	2.44	2.44
973	NASDAQ	PLUS	Thu, Jul 26, 2001	2.50	2.50	2.42	2.42
972	NASDAQ	PLUS	Wed, Jul 25, 2001	2.46	2.50	2.44	2.44
971	NASDAQ	PLUS	Tue, Jul 24, 2001	2.50	2.50	2.46	2.46
970	NASDAQ	PLUS	Mon, Jul 23, 2001	2.41	2.50	2.41	2.50
969	NASDAQ	PLUS	Fri, Jul 20, 2001	2.40	2.50	2.40	2.41
968	NASDAQ	PLUS	Thu, Jul 19, 2001	2.54	2.54	2.41	2.41
967	NASDAQ	PLUS	Wed, Jul 18, 2001	2.59	2.59	2.51	2.54
966	NASDAQ	PLUS	Tue, Jul 17, 2001	2.53	2.59	2.51	2.59
965	NASDAQ	PLUS	Mon, Jul 16, 2001	2.50	2.52	2.50	2.51
964	NASDAQ	PLUS	Fri, Jul 13, 2001	2.50	2.58	2.48	2.50
963	NASDAQ	PLUS	Thu, Jul 12, 2001	2.61	2.61	2.50	2.51
962	NASDAQ	PLUS	Wed, Jul 11, 2001	2.66	2.73	2.54	2.55
961	NASDAQ	PLUS	Tue, Jul 10, 2001	2.78	2.82	2.66	2.66
960	NASDAQ	PLUS	Mon, Jul 9, 2001	2.74	2.85	2.72	2.72
959	NASDAQ	PLUS	Fri, Jul 6, 2001	2.68	2.73	2.63	2.72
958	NASDAQ	PLUS	Thu, Jul 5, 2001	2.61	2.67	2.59	2.65
957	NASDAQ	PLUS	Tue, Jul 3, 2001	2.56	2.69	2.56	2.69
956	NASDAQ	PLUS	Mon, Jul 2, 2001	2.62	2.63	2.50	2.60
955	NASDAQ	PLUS	Fri, Jun 29, 2001	2.50	2.72	2.50	2.64
954	NASDAQ	PLUS	Thu, Jun 28, 2001	2.53	2.53	2.50	2.52
953	NASDAQ	PLUS	Wed, Jun 27, 2001	2.49	2.55	2.40	2.53
952	NASDAQ	PLUS	Tue, Jun 26, 2001	2.33	2.50	2.31	2.50
951	NASDAQ	PLUS	Mon, Jun 25, 2001	2.33	2.38	2.29	2.29
950	NASDAQ	PLUS	Fri, Jun 22, 2001	2.38	2.38	2.33	2.33
949	NASDAQ	PLUS	Thu, Jun 21, 2001	2.26	2.38	2.26	2.34
948	NASDAQ	PLUS	Wed, Jun 20, 2001	2.28	2.38	2.24	2.25
947	NASDAQ	PLUS	Tue, Jun 19, 2001	2.28	2.34	2.26	2.28
946	NASDAQ	PLUS	Mon, Jun 18, 2001	2.44	2.47	2.19	2.26
945	NASDAQ	PLUS	Fri, Jun 15, 2001	2.46	2.49	2.44	2.48
944	NASDAQ	PLUS	Thu, Jun 14, 2001	2.53	2.55	2.44	2.50
943	NASDAQ	PLUS	Wed, Jun 13, 2001	2.53	2.62	2.53	2.54
942	NASDAQ	PLUS	Tue, Jun 12, 2001	2.62	2.70	2.49	2.54
941	NASDAQ	PLUS	Mon, Jun 11, 2001	2.40	2.69	2.38	2.69
940	NASDAQ	PLUS	Fri, Jun 8, 2001	2.39	2.40	2.38	2.38
939	NASDAQ	PLUS	Thu, Jun 7, 2001	2.35	2.41	2.35	2.38
938	NASDAQ	PLUS	Wed, Jun 6, 2001	2.50	2.51	2.34	2.37
937	NASDAQ	PLUS	Tue, Jun 5, 2001	2.47	2.53	2.43	2.49
936	NASDAQ	PLUS	Mon, Jun 4, 2001	2.41	2.50	2.39	2.43
935	NASDAQ	PLUS	Fri, Jun 1, 2001	2.36	2.44	2.36	2.44
934	NASDAQ	PLUS	Thu, May 31, 2001	2.34	2.40	2.34	2.40
933	NASDAQ	PLUS	Wed, May 30, 2001	2.33	2.40	2.33	2.36
932	NASDAQ	PLUS	Tue, May 29, 2001	2.39	2.39	2.33	2.35
931	NASDAQ	PLUS	Fri, May 25, 2001	2.38	2.41	2.34	2.38
930	NASDAQ	PLUS	Thu, May 24, 2001	2.48	2.49	2.34	2.40
929	NASDAQ	PLUS	Wed, May 23, 2001	2.53	2.56	2.48	2.48
928	NASDAQ	PLUS	Tue, May 22, 2001	2.45	2.60	2.44	2.52
927	NASDAQ	PLUS	Mon, May 21, 2001	2.39	2.45	2.39	2.45
926	NASDAQ	PLUS	Fri, May 18, 2001	2.33	2.45	2.33	2.43
925	NASDAQ	PLUS	Thu, May 17, 2001	2.29	2.36	2.29	2.36
924	NASDAQ	PLUS	Wed, May 16, 2001	2.29	2.32	2.29	2.29
923	NASDAQ	PLUS	Tue, May 15, 2001	2.28	2.33	2.28	2.29
922	NASDAQ	PLUS	Mon, May 14, 2001	2.35	2.35	2.27	2.28
921	NASDAQ	PLUS	Fri, May 11, 2001	2.36	2.43	2.27	2.31
920	NASDAQ	PLUS	Thu, May 10, 2001	2.24	2.40	2.23	2.35
919	NASDAQ	PLUS	Wed, May 9, 2001	2.18	2.23	2.15	2.23
918	NASDAQ	PLUS	Tue, May 8, 2001	2.12	2.18	2.11	2.16
917	NASDAQ	PLUS	Mon, May 7, 2001	2.14	2.17	2.11	2.11
916	NASDAQ	PLUS	Fri, May 4, 2001	2.13	2.23	2.05	2.13
915	NASDAQ	PLUS	Thu, May 3, 2001	2.30	2.30	2.17	2.18
914	NASDAQ	PLUS	Wed, May 2, 2001	2.19	2.28	2.19	2.25
913	NASDAQ	PLUS	Tue, May 1, 2001	2.12	2.23	2.05	2.22
912	NASDAQ	PLUS	Mon, Apr 30, 2001	2.16	2.27	2.15	2.27
911	NASDAQ	PLUS	Fri, Apr 27, 2001	2.26	2.28	2.16	2.28
910	NASDAQ	PLUS	Thu, Apr 26, 2001	2.18	2.26	2.11	2.26
909	NASDAQ	PLUS	Wed, Apr 25, 2001	2.08	2.11	2.02	2.11
908	NASDAQ	PLUS	Tue, Apr 24, 2001	2.05	2.18	2.05	2.06
907	NASDAQ	PLUS	Mon, Apr 23, 2001	2.16	2.20	2.05	2.05
906	NASDAQ	PLUS	Fri, Apr 20, 2001	2.44	2.45	2.00	2.18
905	NASDAQ	PLUS	Thu, Apr 19, 2001	2.52	2.53	2.44	2.45
904	NASDAQ	PLUS	Wed, Apr 18, 2001	2.59	2.65	2.48	2.49
903	NASDAQ	PLUS	Tue, Apr 17, 2001	2.28	2.69	2.22	2.45
902	NASDAQ	PLUS	Mon, Apr 16, 2001	1.80	2.35	1.80	2.22
901	NASDAQ	PLUS	Thu, Apr 12, 2001	1.69	1.81	1.54	1.56
900	NASDAQ	PLUS	Wed, Apr 11, 2001	1.77	1.81	1.55	1.60
899	NASDAQ	PLUS	Tue, Apr 10, 2001	1.88	1.94	1.73	1.73
898	NASDAQ	PLUS	Mon, Apr 9, 2001	2.00	2.00	1.77	1.77
897	NASDAQ	PLUS	Fri, Apr 6, 2001	1.97	2.06	1.83	1.83
896	NASDAQ	PLUS	Thu, Apr 5, 2001	1.95	2.06	1.94	1.97
895	NASDAQ	PLUS	Wed, Apr 4, 2001	2.03	2.09	1.85	1.94
894	NASDAQ	PLUS	Tue, Apr 3, 2001	2.22	2.22	1.97	1.98
893	NASDAQ	PLUS	Mon, Apr 2, 2001	2.29	2.32	2.20	2.20
892	NASDAQ	PLUS	Fri, Mar 30, 2001	2.36	2.36	2.16	2.30
891	NASDAQ	PLUS	Thu, Mar 29, 2001	2.27	2.31	2.08	2.28
890	NASDAQ	PLUS	Wed, Mar 28, 2001	2.50	2.53	2.27	2.27
889	NASDAQ	PLUS	Tue, Mar 27, 2001	2.44	2.59	2.44	2.59
888	NASDAQ	PLUS	Mon, Mar 26, 2001	2.44	2.44	2.44	2.44
887	NASDAQ	PLUS	Fri, Mar 23, 2001	2.41	2.44	2.27	2.27
886	NASDAQ	PLUS	Thu, Mar 22, 2001	2.66	2.66	2.24	2.34
885	NASDAQ	PLUS	Wed, Mar 21, 2001	2.53	2.78	2.50	2.58
884	NASDAQ	PLUS	Tue, Mar 20, 2001	2.57	2.57	2.38	2.38
883	NASDAQ	PLUS	Mon, Mar 19, 2001	2.61	2.67	2.56	2.56
882	NASDAQ	PLUS	Fri, Mar 16, 2001	2.64	2.78	2.44	2.44
881	NASDAQ	PLUS	Thu, Mar 15, 2001	2.61	2.66	2.48	2.66
880	NASDAQ	PLUS	Wed, Mar 14, 2001	2.25	2.61	2.25	2.50
879	NASDAQ	PLUS	Tue, Mar 13, 2001	2.00	2.34	1.99	2.31
878	NASDAQ	PLUS	Mon, Mar 12, 2001	2.22	2.28	1.84	1.84
877	NASDAQ	PLUS	Fri, Mar 9, 2001	2.38	2.47	2.22	2.22
876	NASDAQ	PLUS	Thu, Mar 8, 2001	2.61	2.61	2.38	2.38
875	NASDAQ	PLUS	Wed, Mar 7, 2001	2.45	2.61	2.42	2.61
874	NASDAQ	PLUS	Tue, Mar 6, 2001	2.44	2.50	2.38	2.39
873	NASDAQ	PLUS	Mon, Mar 5, 2001	2.59	2.59	2.44	2.51
872	NASDAQ	PLUS	Fri, Mar 2, 2001	2.50	2.63	2.39	2.59
871	NASDAQ	PLUS	Thu, Mar 1, 2001	2.91	2.91	2.27	2.58
870	NASDAQ	PLUS	Wed, Feb 28, 2001	2.95	2.98	2.75	2.89
869	NASDAQ	PLUS	Tue, Feb 27, 2001	3.01	3.06	2.94	2.94
868	NASDAQ	PLUS	Mon, Feb 26, 2001	3.01	3.02	2.95	3.02
867	NASDAQ	PLUS	Fri, Feb 23, 2001	3.00	3.00	2.92	2.98
866	NASDAQ	PLUS	Thu, Feb 22, 2001	3.00	3.03	2.94	2.97
865	NASDAQ	PLUS	Wed, Feb 21, 2001	2.84	2.98	2.84	2.88
864	NASDAQ	PLUS	Tue, Feb 20, 2001	2.94	2.94	2.81	2.84
863	NASDAQ	PLUS	Fri, Feb 16, 2001	3.19	3.19	2.89	3.00
862	NASDAQ	PLUS	Thu, Feb 15, 2001	3.27	3.27	3.09	3.20
861	NASDAQ	PLUS	Wed, Feb 14, 2001	3.89	3.89	3.25	3.28
860	NASDAQ	PLUS	Tue, Feb 13, 2001	3.53	3.81	3.41	3.75
859	NASDAQ	PLUS	Mon, Feb 12, 2001	3.50	3.53	3.28	3.50
858	NASDAQ	PLUS	Fri, Feb 9, 2001	3.47	3.53	3.31	3.31
857	NASDAQ	PLUS	Thu, Feb 8, 2001	3.45	3.59	3.38	3.50
856	NASDAQ	PLUS	Wed, Feb 7, 2001	3.38	3.55	3.36	3.55
855	NASDAQ	PLUS	Tue, Feb 6, 2001	3.09	3.47	3.09	3.44
854	NASDAQ	PLUS	Mon, Feb 5, 2001	3.33	3.33	3.06	3.13
853	NASDAQ	PLUS	Fri, Feb 2, 2001	3.56	3.56	3.34	3.36
852	NASDAQ	PLUS	Thu, Feb 1, 2001	3.50	3.52	3.41	3.44
851	NASDAQ	PLUS	Wed, Jan 31, 2001	3.31	3.66	3.31	3.50
850	NASDAQ	PLUS	Tue, Jan 30, 2001	3.28	3.30	3.16	3.23
849	NASDAQ	PLUS	Mon, Jan 29, 2001	3.46	3.46	3.25	3.33
848	NASDAQ	PLUS	Fri, Jan 26, 2001	3.36	3.47	3.27	3.44
847	NASDAQ	PLUS	Thu, Jan 25, 2001	3.67	3.67	3.38	3.47
846	NASDAQ	PLUS	Wed, Jan 24, 2001	4.03	4.03	3.69	3.75
845	NASDAQ	PLUS	Tue, Jan 23, 2001	3.95	4.02	3.78	3.98
844	NASDAQ	PLUS	Mon, Jan 22, 2001	3.98	4.00	3.88	3.98
843	NASDAQ	PLUS	Fri, Jan 19, 2001	4.09	4.09	3.78	3.91
842	NASDAQ	PLUS	Thu, Jan 18, 2001	3.97	4.44	3.95	4.06
841	NASDAQ	PLUS	Wed, Jan 17, 2001	3.77	3.94	3.61	3.94
840	NASDAQ	PLUS	Tue, Jan 16, 2001	3.84	4.00	3.63	3.83
839	NASDAQ	PLUS	Fri, Jan 12, 2001	3.66	3.84	3.58	3.84
838	NASDAQ	PLUS	Thu, Jan 11, 2001	3.34	3.72	3.25	3.66
837	NASDAQ	PLUS	Wed, Jan 10, 2001	3.44	3.47	3.22	3.34
836	NASDAQ	PLUS	Tue, Jan 9, 2001	3.00	3.50	3.00	3.41
835	NASDAQ	PLUS	Mon, Jan 8, 2001	2.97	3.03	2.94	3.00
834	NASDAQ	PLUS	Fri, Jan 5, 2001	3.06	3.06	2.94	3.00
833	NASDAQ	PLUS	Thu, Jan 4, 2001	2.95	3.11	2.88	3.06
832	NASDAQ	PLUS	Wed, Jan 3, 2001	2.63	3.23	2.39	2.98
831	NASDAQ	PLUS	Tue, Jan 2, 2001	2.87	2.94	2.52	2.66
830	NASDAQ	PLUS	Fri, Dec 29, 2000	3.03	3.05	2.50	2.84
829	NASDAQ	PLUS	Thu, Dec 28, 2000	2.47	3.63	2.25	3.03
828	NASDAQ	PLUS	Wed, Dec 27, 2000	1.84	2.00	1.82	1.94
827	NASDAQ	PLUS	Tue, Dec 26, 2000	2.16	2.20	2.00	2.00
826	NASDAQ	PLUS	Fri, Dec 22, 2000	2.13	2.19	2.06	2.13
825	NASDAQ	PLUS	Thu, Dec 21, 2000	2.28	2.41	2.13	2.19
824	NASDAQ	PLUS	Wed, Dec 20, 2000	2.42	2.43	2.19	2.28
823	NASDAQ	PLUS	Tue, Dec 19, 2000	2.53	2.55	2.44	2.48
822	NASDAQ	PLUS	Mon, Dec 18, 2000	2.53	2.72	2.48	2.58
821	NASDAQ	PLUS	Fri, Dec 15, 2000	2.86	2.86	2.55	2.56
820	NASDAQ	PLUS	Thu, Dec 14, 2000	3.00	3.05	2.81	2.88
819	NASDAQ	PLUS	Wed, Dec 13, 2000	3.17	3.28	3.00	3.13
818	NASDAQ	PLUS	Tue, Dec 12, 2000	3.25	3.28	3.13	3.20
817	NASDAQ	PLUS	Mon, Dec 11, 2000	3.02	3.28	2.94	3.28
816	NASDAQ	PLUS	Fri, Dec 8, 2000	2.63	3.06	2.63	3.06
815	NASDAQ	PLUS	Thu, Dec 7, 2000	2.75	2.81	2.53	2.59
814	NASDAQ	PLUS	Wed, Dec 6, 2000	2.46	2.92	2.45	2.75
813	NASDAQ	PLUS	Tue, Dec 5, 2000	2.48	2.48	2.38	2.48
812	NASDAQ	PLUS	Mon, Dec 4, 2000	2.27	2.53	2.27	2.41
811	NASDAQ	PLUS	Fri, Dec 1, 2000	2.41	2.98	2.00	2.36
810	NASDAQ	PLUS	Thu, Nov 30, 2000	2.47	2.69	2.33	2.45
809	NASDAQ	PLUS	Wed, Nov 29, 2000	2.70	2.70	2.45	2.61
808	NASDAQ	PLUS	Tue, Nov 28, 2000	2.88	2.94	2.69	2.75
807	NASDAQ	PLUS	Mon, Nov 27, 2000	2.55	3.38	2.38	2.97
806	NASDAQ	PLUS	Fri, Nov 24, 2000	2.58	2.59	2.39	2.50
805	NASDAQ	PLUS	Wed, Nov 22, 2000	2.95	2.95	2.53	2.56
804	NASDAQ	PLUS	Tue, Nov 21, 2000	3.06	3.08	2.92	2.97
803	NASDAQ	PLUS	Mon, Nov 20, 2000	3.19	3.19	3.05	3.06
802	NASDAQ	PLUS	Fri, Nov 17, 2000	3.39	3.39	3.19	3.19
801	NASDAQ	PLUS	Thu, Nov 16, 2000	3.20	3.34	3.11	3.34
800	NASDAQ	PLUS	Wed, Nov 15, 2000	3.25	3.30	3.08	3.16
799	NASDAQ	PLUS	Tue, Nov 14, 2000	3.73	3.73	3.14	3.14
798	NASDAQ	PLUS	Mon, Nov 13, 2000	3.73	3.73	3.58	3.58
797	NASDAQ	PLUS	Fri, Nov 10, 2000	3.73	3.77	3.56	3.72
796	NASDAQ	PLUS	Thu, Nov 9, 2000	3.38	3.80	3.38	3.63
795	NASDAQ	PLUS	Wed, Nov 8, 2000	3.44	3.59	3.41	3.41
794	NASDAQ	PLUS	Tue, Nov 7, 2000	3.59	3.59	3.44	3.45
793	NASDAQ	PLUS	Mon, Nov 6, 2000	3.65	3.66	3.56	3.56
792	NASDAQ	PLUS	Fri, Nov 3, 2000	3.65	3.66	3.44	3.64
791	NASDAQ	PLUS	Thu, Nov 2, 2000	3.53	3.64	3.51	3.64
790	NASDAQ	PLUS	Wed, Nov 1, 2000	3.50	3.66	3.41	3.50
789	NASDAQ	PLUS	Tue, Oct 31, 2000	3.50	3.84	3.50	3.65
788	NASDAQ	PLUS	Mon, Oct 30, 2000	3.46	3.59	3.45	3.45
787	NASDAQ	PLUS	Fri, Oct 27, 2000	3.73	3.77	3.44	3.63
786	NASDAQ	PLUS	Thu, Oct 26, 2000	3.69	3.78	3.56	3.63
785	NASDAQ	PLUS	Wed, Oct 25, 2000	3.67	3.80	3.66	3.77
784	NASDAQ	PLUS	Tue, Oct 24, 2000	3.77	3.88	3.64	3.77
783	NASDAQ	PLUS	Mon, Oct 23, 2000	3.77	3.80	3.44	3.66
782	NASDAQ	PLUS	Fri, Oct 20, 2000	3.80	3.97	3.77	3.77
781	NASDAQ	PLUS	Thu, Oct 19, 2000	3.38	4.16	3.38	3.80
780	NASDAQ	PLUS	Wed, Oct 18, 2000	3.75	3.75	3.22	3.25
779	NASDAQ	PLUS	Tue, Oct 17, 2000	3.98	3.98	3.63	3.63
778	NASDAQ	PLUS	Mon, Oct 16, 2000	3.94	4.11	3.80	4.06
777	NASDAQ	PLUS	Fri, Oct 13, 2000	3.88	4.00	3.88	3.91
776	NASDAQ	PLUS	Thu, Oct 12, 2000	4.02	4.11	3.80	3.88
775	NASDAQ	PLUS	Wed, Oct 11, 2000	4.50	4.50	4.00	4.00
774	NASDAQ	PLUS	Tue, Oct 10, 2000	4.31	4.81	4.25	4.38
773	NASDAQ	PLUS	Mon, Oct 9, 2000	4.68	4.68	4.25	4.31
772	NASDAQ	PLUS	Fri, Oct 6, 2000	4.69	4.69	4.34	4.63
771	NASDAQ	PLUS	Thu, Oct 5, 2000	4.53	4.72	4.53	4.72
770	NASDAQ	PLUS	Wed, Oct 4, 2000	4.68	4.68	4.31	4.56
769	NASDAQ	PLUS	Tue, Oct 3, 2000	5.28	5.41	4.63	4.63
768	NASDAQ	PLUS	Mon, Oct 2, 2000	5.27	5.91	5.14	5.16
767	NASDAQ	PLUS	Fri, Sep 29, 2000	4.50	5.13	4.36	5.13
766	NASDAQ	PLUS	Thu, Sep 28, 2000	4.27	4.50	4.25	4.48
765	NASDAQ	PLUS	Wed, Sep 27, 2000	4.31	4.75	4.28	4.41
764	NASDAQ	PLUS	Tue, Sep 26, 2000	3.91	4.81	3.89	4.38
763	NASDAQ	PLUS	Mon, Sep 25, 2000	3.91	3.95	3.77	3.94
762	NASDAQ	PLUS	Fri, Sep 22, 2000	3.75	4.06	3.66	3.89
761	NASDAQ	PLUS	Thu, Sep 21, 2000	4.19	4.19	3.84	3.89
760	NASDAQ	PLUS	Wed, Sep 20, 2000	4.31	4.31	4.05	4.14
759	NASDAQ	PLUS	Tue, Sep 19, 2000	4.16	4.34	4.06	4.34
758	NASDAQ	PLUS	Mon, Sep 18, 2000	4.44	4.67	4.33	4.33
757	NASDAQ	PLUS	Fri, Sep 15, 2000	4.44	4.44	4.25	4.38
756	NASDAQ	PLUS	Thu, Sep 14, 2000	4.39	4.48	4.30	4.48
755	NASDAQ	PLUS	Wed, Sep 13, 2000	4.47	4.48	4.00	4.34
754	NASDAQ	PLUS	Tue, Sep 12, 2000	4.37	4.66	4.37	4.47
753	NASDAQ	PLUS	Mon, Sep 11, 2000	4.45	4.48	4.36	4.42
752	NASDAQ	PLUS	Fri, Sep 8, 2000	4.38	4.45	4.38	4.41
751	NASDAQ	PLUS	Thu, Sep 7, 2000	4.48	4.48	4.38	4.44
750	NASDAQ	PLUS	Wed, Sep 6, 2000	4.70	4.73	4.39	4.47
749	NASDAQ	PLUS	Tue, Sep 5, 2000	4.72	4.77	4.66	4.73
748	NASDAQ	PLUS	Fri, Sep 1, 2000	4.91	4.91	4.69	4.75
747	NASDAQ	PLUS	Thu, Aug 31, 2000	4.97	4.97	4.59	4.89
746	NASDAQ	PLUS	Wed, Aug 30, 2000	4.84	4.98	4.81	4.97
745	NASDAQ	PLUS	Tue, Aug 29, 2000	4.94	4.94	4.80	4.91
744	NASDAQ	PLUS	Mon, Aug 28, 2000	4.91	4.97	4.84	4.94
743	NASDAQ	PLUS	Fri, Aug 25, 2000	4.94	4.98	4.94	4.94
742	NASDAQ	PLUS	Thu, Aug 24, 2000	4.97	4.98	4.86	4.86
741	NASDAQ	PLUS	Wed, Aug 23, 2000	4.88	4.98	4.88	4.98
740	NASDAQ	PLUS	Tue, Aug 22, 2000	4.98	4.98	4.86	4.88
739	NASDAQ	PLUS	Mon, Aug 21, 2000	4.98	5.02	4.81	5.00
738	NASDAQ	PLUS	Fri, Aug 18, 2000	5.00	5.00	4.81	5.00
737	NASDAQ	PLUS	Thu, Aug 17, 2000	4.78	5.03	4.73	4.97
736	NASDAQ	PLUS	Wed, Aug 16, 2000	4.75	5.03	4.64	4.78
735	NASDAQ	PLUS	Tue, Aug 15, 2000	4.98	5.03	4.67	4.67
734	NASDAQ	PLUS	Mon, Aug 14, 2000	5.28	5.28	4.63	4.95
733	NASDAQ	PLUS	Fri, Aug 11, 2000	6.11	6.11	5.31	5.48
732	NASDAQ	PLUS	Thu, Aug 10, 2000	6.14	6.31	6.00	6.16
731	NASDAQ	PLUS	Wed, Aug 9, 2000	6.05	6.25	5.94	6.06
730	NASDAQ	PLUS	Tue, Aug 8, 2000	5.70	6.06	5.70	6.05
729	NASDAQ	PLUS	Mon, Aug 7, 2000	5.73	5.86	5.72	5.73
728	NASDAQ	PLUS	Fri, Aug 4, 2000	5.83	5.88	5.75	5.78
727	NASDAQ	PLUS	Thu, Aug 3, 2000	5.88	5.95	5.86	5.88
726	NASDAQ	PLUS	Wed, Aug 2, 2000	5.84	5.91	5.81	5.89
725	NASDAQ	PLUS	Tue, Aug 1, 2000	5.91	6.14	5.77	5.91
724	NASDAQ	PLUS	Mon, Jul 31, 2000	5.88	6.00	5.88	6.00
723	NASDAQ	PLUS	Fri, Jul 28, 2000	5.95	5.95	5.75	5.91
722	NASDAQ	PLUS	Thu, Jul 27, 2000	6.64	6.73	5.88	5.97
721	NASDAQ	PLUS	Wed, Jul 26, 2000	6.73	6.80	6.63	6.80
720	NASDAQ	PLUS	Tue, Jul 25, 2000	6.81	6.94	6.66	6.75
719	NASDAQ	PLUS	Mon, Jul 24, 2000	6.94	6.94	6.81	6.81
718	NASDAQ	PLUS	Fri, Jul 21, 2000	7.25	7.25	6.75	7.00
717	NASDAQ	PLUS	Thu, Jul 20, 2000	7.47	7.47	6.81	7.09
716	NASDAQ	PLUS	Wed, Jul 19, 2000	7.50	7.50	7.28	7.31
715	NASDAQ	PLUS	Tue, Jul 18, 2000	7.48	7.63	7.16	7.52
714	NASDAQ	PLUS	Mon, Jul 17, 2000	7.26	7.50	7.22	7.48
713	NASDAQ	PLUS	Fri, Jul 14, 2000	7.17	7.42	7.13	7.22
712	NASDAQ	PLUS	Thu, Jul 13, 2000	7.00	7.33	6.88	7.13
711	NASDAQ	PLUS	Wed, Jul 12, 2000	6.33	7.16	6.33	6.88
710	NASDAQ	PLUS	Tue, Jul 11, 2000	6.14	6.47	6.05	6.42
709	NASDAQ	PLUS	Mon, Jul 10, 2000	6.06	6.19	5.94	6.03
708	NASDAQ	PLUS	Fri, Jul 7, 2000	6.02	6.14	5.89	5.97
707	NASDAQ	PLUS	Thu, Jul 6, 2000	6.06	6.20	5.84	6.02
706	NASDAQ	PLUS	Wed, Jul 5, 2000	6.27	6.27	5.94	6.05
705	NASDAQ	PLUS	Mon, Jul 3, 2000	6.19	6.53	5.75	6.25
704	NASDAQ	PLUS	Fri, Jun 30, 2000	7.19	7.97	6.31	6.61
703	NASDAQ	PLUS	Thu, Jun 29, 2000	6.41	7.25	6.16	7.16
702	NASDAQ	PLUS	Wed, Jun 28, 2000	6.19	6.50	6.02	6.50
701	NASDAQ	PLUS	Tue, Jun 27, 2000	6.00	6.26	5.97	6.19
700	NASDAQ	PLUS	Mon, Jun 26, 2000	6.06	6.50	5.97	6.13
699	NASDAQ	PLUS	Fri, Jun 23, 2000	5.84	6.13	5.81	6.00
698	NASDAQ	PLUS	Thu, Jun 22, 2000	6.00	6.13	5.88	5.88
697	NASDAQ	PLUS	Wed, Jun 21, 2000	6.00	6.16	5.86	5.88
696	NASDAQ	PLUS	Tue, Jun 20, 2000	5.89	6.16	5.89	6.11
695	NASDAQ	PLUS	Mon, Jun 19, 2000	6.22	6.22	5.83	5.96
694	NASDAQ	PLUS	Fri, Jun 16, 2000	6.06	6.28	6.03	6.16
693	NASDAQ	PLUS	Thu, Jun 15, 2000	6.00	6.06	5.91	6.00
692	NASDAQ	PLUS	Wed, Jun 14, 2000	6.06	6.30	5.63	5.91
691	NASDAQ	PLUS	Tue, Jun 13, 2000	6.25	6.31	6.00	6.19
690	NASDAQ	PLUS	Mon, Jun 12, 2000	6.88	6.88	6.19	6.44
689	NASDAQ	PLUS	Fri, Jun 9, 2000	7.20	7.22	6.63	6.88
688	NASDAQ	PLUS	Thu, Jun 8, 2000	6.97	7.13	6.56	6.88
687	NASDAQ	PLUS	Wed, Jun 7, 2000	6.45	6.56	5.50	6.00
686	NASDAQ	PLUS	Tue, Jun 6, 2000	6.16	6.75	6.09	6.30
685	NASDAQ	PLUS	Mon, Jun 5, 2000	5.36	6.19	5.19	6.06
684	NASDAQ	PLUS	Fri, Jun 2, 2000	5.34	5.50	5.23	5.48
683	NASDAQ	PLUS	Thu, Jun 1, 2000	5.00	5.25	5.00	5.19
682	NASDAQ	PLUS	Wed, May 31, 2000	5.44	5.44	4.95	5.00
681	NASDAQ	PLUS	Tue, May 30, 2000	4.81	5.50	4.66	5.39
680	NASDAQ	PLUS	Fri, May 26, 2000	4.81	4.81	4.53	4.72
679	NASDAQ	PLUS	Thu, May 25, 2000	5.28	5.28	4.59	4.69
678	NASDAQ	PLUS	Wed, May 24, 2000	5.06	5.06	4.13	4.84
677	NASDAQ	PLUS	Tue, May 23, 2000	5.20	5.28	4.78	4.83
676	NASDAQ	PLUS	Mon, May 22, 2000	5.50	5.50	4.97	5.13
675	NASDAQ	PLUS	Fri, May 19, 2000	5.78	5.78	5.16	5.50
674	NASDAQ	PLUS	Thu, May 18, 2000	5.81	5.91	5.75	5.81
673	NASDAQ	PLUS	Wed, May 17, 2000	5.75	5.81	5.72	5.75
672	NASDAQ	PLUS	Tue, May 16, 2000	5.84	5.97	5.75	5.81
671	NASDAQ	PLUS	Mon, May 15, 2000	5.86	5.97	5.72	5.88
670	NASDAQ	PLUS	Fri, May 12, 2000	5.57	5.81	5.53	5.75
669	NASDAQ	PLUS	Thu, May 11, 2000	5.42	5.63	5.31	5.50
668	NASDAQ	PLUS	Wed, May 10, 2000	5.55	5.56	5.00	5.31
667	NASDAQ	PLUS	Tue, May 9, 2000	5.64	5.64	5.06	5.50
666	NASDAQ	PLUS	Mon, May 8, 2000	5.75	5.94	5.50	5.50
665	NASDAQ	PLUS	Fri, May 5, 2000	5.47	5.98	5.47	5.77
664	NASDAQ	PLUS	Thu, May 4, 2000	5.13	5.69	5.13	5.64
663	NASDAQ	PLUS	Wed, May 3, 2000	5.81	5.81	5.23	5.34
662	NASDAQ	PLUS	Tue, May 2, 2000	6.03	6.13	5.77	5.88
661	NASDAQ	PLUS	Mon, May 1, 2000	6.09	6.13	5.97	6.00
660	NASDAQ	PLUS	Fri, Apr 28, 2000	5.91	6.38	5.75	5.88
659	NASDAQ	PLUS	Thu, Apr 27, 2000	5.91	6.11	5.36	5.77
658	NASDAQ	PLUS	Wed, Apr 26, 2000	6.13	6.42	6.00	6.11
657	NASDAQ	PLUS	Tue, Apr 25, 2000	6.44	6.73	5.88	6.00
656	NASDAQ	PLUS	Mon, Apr 24, 2000	6.27	6.50	5.88	6.28
655	NASDAQ	PLUS	Thu, Apr 20, 2000	5.41	7.38	5.38	6.81
654	NASDAQ	PLUS	Wed, Apr 19, 2000	4.81	5.88	4.50	5.25
653	NASDAQ	PLUS	Tue, Apr 18, 2000	5.16	5.38	4.38	4.97
652	NASDAQ	PLUS	Mon, Apr 17, 2000	4.06	5.67	3.13	5.08
651	NASDAQ	PLUS	Fri, Apr 14, 2000	6.77	6.78	4.72	4.75
650	NASDAQ	PLUS	Thu, Apr 13, 2000	7.13	7.22	6.63	6.72
649	NASDAQ	PLUS	Wed, Apr 12, 2000	7.31	8.00	6.94	7.13
648	NASDAQ	PLUS	Tue, Apr 11, 2000	7.63	8.53	6.59	7.88
647	NASDAQ	PLUS	Mon, Apr 10, 2000	8.41	8.56	7.75	7.78
646	NASDAQ	PLUS	Fri, Apr 7, 2000	8.72	8.72	8.13	8.13
645	NASDAQ	PLUS	Thu, Apr 6, 2000	8.69	9.27	8.19	8.66
644	NASDAQ	PLUS	Wed, Apr 5, 2000	7.19	9.28	6.02	8.69
643	NASDAQ	PLUS	Tue, Apr 4, 2000	7.84	8.00	7.31	7.66
642	NASDAQ	PLUS	Mon, Apr 3, 2000	8.38	8.44	7.56	7.81
641	NASDAQ	PLUS	Fri, Mar 31, 2000	8.91	9.00	8.13	8.28
640	NASDAQ	PLUS	Thu, Mar 30, 2000	9.17	9.88	8.84	9.06
639	NASDAQ	PLUS	Wed, Mar 29, 2000	10.13	10.38	8.78	8.89
638	NASDAQ	PLUS	Tue, Mar 28, 2000	9.94	10.53	9.25	9.91
637	NASDAQ	PLUS	Mon, Mar 27, 2000	10.50	10.50	9.34	10.00
636	NASDAQ	PLUS	Fri, Mar 24, 2000	11.31	11.55	10.52	10.55
635	NASDAQ	PLUS	Thu, Mar 23, 2000	10.31	11.88	10.31	11.50
634	NASDAQ	PLUS	Wed, Mar 22, 2000	11.38	11.38	10.31	10.50
633	NASDAQ	PLUS	Tue, Mar 21, 2000	12.00	12.00	11.22	11.25
632	NASDAQ	PLUS	Mon, Mar 20, 2000	12.25	12.44	11.64	11.95
631	NASDAQ	PLUS	Fri, Mar 17, 2000	12.13	12.75	11.92	12.25
630	NASDAQ	PLUS	Thu, Mar 16, 2000	12.41	12.81	11.63	12.09
629	NASDAQ	PLUS	Wed, Mar 15, 2000	12.97	13.28	11.75	12.34
628	NASDAQ	PLUS	Tue, Mar 14, 2000	14.34	14.98	12.38	12.78
627	NASDAQ	PLUS	Mon, Mar 13, 2000	12.75	14.38	11.84	14.25
626	NASDAQ	PLUS	Fri, Mar 10, 2000	13.06	13.88	12.39	13.38
625	NASDAQ	PLUS	Thu, Mar 9, 2000	10.66	12.50	10.50	11.81
624	NASDAQ	PLUS	Wed, Mar 8, 2000	9.33	10.69	8.94	10.69
623	NASDAQ	PLUS	Tue, Mar 7, 2000	9.81	9.86	9.19	9.28
622	NASDAQ	PLUS	Mon, Mar 6, 2000	9.55	10.06	9.55	9.86
621	NASDAQ	PLUS	Fri, Mar 3, 2000	9.95	10.50	9.25	9.61
620	NASDAQ	PLUS	Thu, Mar 2, 2000	10.81	10.81	9.75	9.94
619	NASDAQ	PLUS	Wed, Mar 1, 2000	11.59	11.63	9.69	10.72
618	NASDAQ	PLUS	Tue, Feb 29, 2000	10.52	11.84	10.19	11.31
617	NASDAQ	PLUS	Mon, Feb 28, 2000	8.67	10.25	8.44	10.13
616	NASDAQ	PLUS	Fri, Feb 25, 2000	6.93	8.81	6.92	8.38
615	NASDAQ	PLUS	Thu, Feb 24, 2000	7.50	7.50	6.78	7.06
614	NASDAQ	PLUS	Wed, Feb 23, 2000	7.75	7.88	6.81	7.28
613	NASDAQ	PLUS	Tue, Feb 22, 2000	8.11	8.19	7.48	7.61
612	NASDAQ	PLUS	Fri, Feb 18, 2000	8.39	8.41	7.56	7.67
611	NASDAQ	PLUS	Thu, Feb 17, 2000	8.28	8.38	7.19	8.13
610	NASDAQ	PLUS	Wed, Feb 16, 2000	9.22	9.25	8.06	8.27
609	NASDAQ	PLUS	Tue, Feb 15, 2000	10.96	10.97	9.31	9.44
608	NASDAQ	PLUS	Mon, Feb 14, 2000	11.34	11.59	10.88	10.97
607	NASDAQ	PLUS	Fri, Feb 11, 2000	11.27	11.30	10.88	10.88
606	NASDAQ	PLUS	Thu, Feb 10, 2000	11.41	11.41	10.78	11.06
605	NASDAQ	PLUS	Wed, Feb 9, 2000	11.34	12.05	11.13	11.28
604	NASDAQ	PLUS	Tue, Feb 8, 2000	10.94	11.44	10.75	11.19
603	NASDAQ	PLUS	Mon, Feb 7, 2000	11.05	11.13	10.75	10.78
602	NASDAQ	PLUS	Fri, Feb 4, 2000	11.13	11.50	10.81	10.88
601	NASDAQ	PLUS	Thu, Feb 3, 2000	11.25	11.53	10.89	11.00
600	NASDAQ	PLUS	Wed, Feb 2, 2000	11.53	11.56	11.00	11.25
599	NASDAQ	PLUS	Tue, Feb 1, 2000	11.28	11.81	10.94	11.59
598	NASDAQ	PLUS	Mon, Jan 31, 2000	11.41	11.75	10.86	11.06
597	NASDAQ	PLUS	Fri, Jan 28, 2000	12.16	12.34	10.80	11.63
596	NASDAQ	PLUS	Thu, Jan 27, 2000	12.59	12.75	11.75	12.13
595	NASDAQ	PLUS	Wed, Jan 26, 2000	11.75	13.22	11.28	12.72
594	NASDAQ	PLUS	Tue, Jan 25, 2000	11.27	11.94	11.06	11.75
593	NASDAQ	PLUS	Mon, Jan 24, 2000	12.19	13.13	10.75	10.78
592	NASDAQ	PLUS	Fri, Jan 21, 2000	11.12	12.23	10.64	12.00
591	NASDAQ	PLUS	Thu, Jan 20, 2000	10.91	11.16	10.13	10.64
590	NASDAQ	PLUS	Wed, Jan 19, 2000	11.31	11.31	10.13	10.50
589	NASDAQ	PLUS	Tue, Jan 18, 2000	11.70	11.83	11.19	11.25
588	NASDAQ	PLUS	Fri, Jan 14, 2000	11.83	12.50	11.50	11.53
587	NASDAQ	PLUS	Thu, Jan 13, 2000	11.97	12.63	11.27	11.75
586	NASDAQ	PLUS	Wed, Jan 12, 2000	11.69	13.00	11.13	11.97
585	NASDAQ	PLUS	Tue, Jan 11, 2000	12.99	13.00	11.13	11.50
584	NASDAQ	PLUS	Mon, Jan 10, 2000	11.88	13.84	11.13	13.06
583	NASDAQ	PLUS	Fri, Jan 7, 2000	13.67	13.75	10.78	11.13
582	NASDAQ	PLUS	Thu, Jan 6, 2000	15.18	15.19	12.56	13.16
581	NASDAQ	PLUS	Wed, Jan 5, 2000	14.98	15.38	13.41	14.97
580	NASDAQ	PLUS	Tue, Jan 4, 2000	13.75	16.63	13.63	15.06
579	NASDAQ	PLUS	Mon, Jan 3, 2000	10.57	18.66	9.56	17.14
578	NASDAQ	PLUS	Fri, Dec 31, 1999	7.75	9.28	7.50	9.00
577	NASDAQ	PLUS	Thu, Dec 30, 1999	8.41	9.38	7.44	7.59
576	NASDAQ	PLUS	Wed, Dec 29, 1999	10.00	11.50	8.38	8.59
575	NASDAQ	PLUS	Tue, Dec 28, 1999	5.63	10.00	5.63	10.00
574	NASDAQ	PLUS	Mon, Dec 27, 1999	5.97	5.97	5.38	5.56
573	NASDAQ	PLUS	Thu, Dec 23, 1999	5.94	6.13	5.63	5.91
572	NASDAQ	PLUS	Wed, Dec 22, 1999	5.94	6.00	5.64	5.95
571	NASDAQ	PLUS	Tue, Dec 21, 1999	5.48	6.06	5.47	5.75
570	NASDAQ	PLUS	Mon, Dec 20, 1999	5.78	5.78	5.27	5.63
569	NASDAQ	PLUS	Fri, Dec 17, 1999	5.67	6.09	5.67	5.88
568	NASDAQ	PLUS	Thu, Dec 16, 1999	5.00	5.69	4.94	5.67
567	NASDAQ	PLUS	Wed, Dec 15, 1999	4.94	5.00	4.50	4.84
566	NASDAQ	PLUS	Tue, Dec 14, 1999	5.20	5.25	4.47	4.84
565	NASDAQ	PLUS	Mon, Dec 13, 1999	5.63	5.64	5.20	5.25
564	NASDAQ	PLUS	Fri, Dec 10, 1999	6.09	6.09	5.27	5.58
563	NASDAQ	PLUS	Thu, Dec 9, 1999	6.20	6.31	5.56	5.72
562	NASDAQ	PLUS	Wed, Dec 8, 1999	5.94	6.03	5.44	5.88
561	NASDAQ	PLUS	Tue, Dec 7, 1999	5.31	5.88	4.98	5.69
560	NASDAQ	PLUS	Mon, Dec 6, 1999	5.38	5.38	4.72	5.31
559	NASDAQ	PLUS	Fri, Dec 3, 1999	6.06	6.23	5.09	5.13
558	NASDAQ	PLUS	Thu, Dec 2, 1999	5.53	5.92	5.11	5.22
557	NASDAQ	PLUS	Wed, Dec 1, 1999	5.69	6.58	5.28	5.69
556	NASDAQ	PLUS	Tue, Nov 30, 1999	4.88	6.94	4.38	5.75
555	NASDAQ	PLUS	Mon, Nov 29, 1999	4.41	5.50	3.25	4.88
554	NASDAQ	PLUS	Fri, Nov 26, 1999	2.44	4.19	2.44	4.16
553	NASDAQ	PLUS	Wed, Nov 24, 1999	2.34	2.44	2.31	2.41
552	NASDAQ	PLUS	Tue, Nov 23, 1999	2.38	2.38	2.31	2.31
551	NASDAQ	PLUS	Mon, Nov 22, 1999	2.31	2.41	2.27	2.41
550	NASDAQ	PLUS	Fri, Nov 19, 1999	2.27	2.28	2.27	2.28
549	NASDAQ	PLUS	Thu, Nov 18, 1999	2.28	2.30	2.27	2.30
548	NASDAQ	PLUS	Wed, Nov 17, 1999	2.28	2.28	2.28	2.28
547	NASDAQ	PLUS	Tue, Nov 16, 1999	2.23	2.31	2.23	2.28
546	NASDAQ	PLUS	Mon, Nov 15, 1999	2.25	2.28	2.23	2.23
545	NASDAQ	PLUS	Thu, Nov 11, 1999	2.23	2.25	2.23	2.23
544	NASDAQ	PLUS	Wed, Nov 10, 1999	2.23	2.23	2.23	2.23
543	NASDAQ	PLUS	Tue, Nov 9, 1999	2.23	2.27	2.23	2.25
542	NASDAQ	PLUS	Mon, Nov 8, 1999	2.25	2.25	2.23	2.23
541	NASDAQ	PLUS	Fri, Nov 5, 1999	2.30	2.30	2.30	2.30
540	NASDAQ	PLUS	Thu, Nov 4, 1999	2.30	2.30	2.25	2.25
539	NASDAQ	PLUS	Wed, Nov 3, 1999	2.28	2.31	2.28	2.31
538	NASDAQ	PLUS	Tue, Nov 2, 1999	2.25	2.25	2.25	2.25
537	NASDAQ	PLUS	Mon, Nov 1, 1999	2.19	2.28	2.19	2.25
536	NASDAQ	PLUS	Fri, Oct 29, 1999	2.25	2.25	2.22	2.22
535	NASDAQ	PLUS	Thu, Oct 28, 1999	2.22	2.22	2.19	2.22
534	NASDAQ	PLUS	Tue, Oct 26, 1999	2.25	2.25	2.19	2.19
533	NASDAQ	PLUS	Mon, Oct 25, 1999	2.25	2.25	2.22	2.22
532	NASDAQ	PLUS	Fri, Oct 22, 1999	2.22	2.22	2.22	2.22
531	NASDAQ	PLUS	Wed, Oct 20, 1999	2.25	2.25	2.22	2.22
530	NASDAQ	PLUS	Fri, Oct 15, 1999	2.25	2.25	2.22	2.22
529	NASDAQ	PLUS	Fri, Oct 8, 1999	2.38	2.38	2.34	2.38
528	NASDAQ	PLUS	Wed, Oct 6, 1999	2.34	2.34	2.34	2.34
527	NASDAQ	PLUS	Mon, Oct 4, 1999	2.31	2.31	2.22	2.31
526	NASDAQ	PLUS	Fri, Oct 1, 1999	2.34	2.34	2.19	2.19
525	NASDAQ	PLUS	Wed, Sep 29, 1999	2.50	2.50	2.34	2.34
524	NASDAQ	PLUS	Tue, Sep 28, 1999	2.59	2.59	2.59	2.59
523	NASDAQ	PLUS	Fri, Sep 24, 1999	2.50	2.56	2.50	2.56
522	NASDAQ	PLUS	Thu, Sep 23, 1999	2.69	2.69	2.56	2.56
521	NASDAQ	PLUS	Wed, Sep 22, 1999	2.63	2.75	2.63	2.69
520	NASDAQ	PLUS	Tue, Sep 21, 1999	2.63	2.63	2.56	2.56
519	NASDAQ	PLUS	Mon, Sep 20, 1999	2.78	2.78	2.66	2.75
518	NASDAQ	PLUS	Fri, Sep 17, 1999	2.44	2.81	2.44	2.72
517	NASDAQ	PLUS	Thu, Sep 16, 1999	2.31	2.44	2.31	2.41
516	NASDAQ	PLUS	Wed, Sep 15, 1999	2.34	2.34	2.34	2.34
515	NASDAQ	PLUS	Tue, Sep 14, 1999	2.34	2.34	2.25	2.31
514	NASDAQ	PLUS	Mon, Sep 13, 1999	2.22	2.28	2.22	2.28
513	NASDAQ	PLUS	Fri, Sep 10, 1999	2.22	2.22	2.19	2.19
512	NASDAQ	PLUS	Thu, Sep 9, 1999	2.19	2.19	2.16	2.16
511	NASDAQ	PLUS	Wed, Sep 8, 1999	2.19	2.20	2.13	2.13
510	NASDAQ	PLUS	Tue, Sep 7, 1999	2.22	2.22	2.13	2.13
509	NASDAQ	PLUS	Fri, Sep 3, 1999	2.13	2.13	2.03	2.03
508	NASDAQ	PLUS	Thu, Sep 2, 1999	2.00	2.13	2.00	2.13
507	NASDAQ	PLUS	Wed, Sep 1, 1999	1.97	1.97	1.97	1.97
506	NASDAQ	PLUS	Tue, Aug 31, 1999	1.94	1.94	1.94	1.94
505	NASDAQ	PLUS	Mon, Aug 30, 1999	2.00	2.00	2.00	2.00
504	NASDAQ	PLUS	Fri, Aug 27, 1999	2.00	2.00	1.98	1.98
503	NASDAQ	PLUS	Wed, Aug 25, 1999	2.00	2.00	1.98	1.98
502	NASDAQ	PLUS	Thu, Aug 19, 1999	1.97	1.97	1.97	1.97
501	NASDAQ	PLUS	Wed, Aug 18, 1999	1.94	1.94	1.94	1.94
500	NASDAQ	PLUS	Tue, Aug 17, 1999	1.94	1.94	1.94	1.94
499	NASDAQ	PLUS	Fri, Aug 13, 1999	1.94	1.94	1.94	1.94
498	NASDAQ	PLUS	Thu, Aug 12, 1999	1.97	1.97	1.97	1.97
497	NASDAQ	PLUS	Wed, Aug 11, 1999	1.94	1.94	1.94	1.94
496	NASDAQ	PLUS	Thu, Aug 5, 1999	1.97	1.97	1.97	1.97
495	NASDAQ	PLUS	Wed, Aug 4, 1999	1.98	1.98	1.97	1.97
494	NASDAQ	PLUS	Tue, Aug 3, 1999	1.97	1.98	1.97	1.98
493	NASDAQ	PLUS	Mon, Aug 2, 1999	1.98	1.98	1.98	1.98
492	NASDAQ	PLUS	Fri, Jul 30, 1999	1.98	1.98	1.98	1.98
491	NASDAQ	PLUS	Tue, Jul 27, 1999	1.99	2.00	1.98	2.00
490	NASDAQ	PLUS	Mon, Jul 26, 1999	2.00	2.00	1.97	1.97
489	NASDAQ	PLUS	Fri, Jul 23, 1999	2.06	2.06	2.00	2.00
488	NASDAQ	PLUS	Thu, Jul 22, 1999	2.00	2.03	2.00	2.03
487	NASDAQ	PLUS	Wed, Jul 21, 1999	2.06	2.06	2.00	2.00
486	NASDAQ	PLUS	Tue, Jul 20, 1999	2.06	2.06	2.00	2.00
485	NASDAQ	PLUS	Mon, Jul 19, 1999	2.09	2.09	2.00	2.03
484	NASDAQ	PLUS	Fri, Jul 16, 1999	2.00	2.00	2.00	2.00
483	NASDAQ	PLUS	Thu, Jul 15, 1999	1.94	1.94	1.94	1.94
482	NASDAQ	PLUS	Wed, Jul 14, 1999	1.97	2.03	1.94	1.94
481	NASDAQ	PLUS	Mon, Jul 12, 1999	1.94	2.02	1.88	1.94
480	NASDAQ	PLUS	Fri, Jul 9, 1999	1.94	1.94	1.94	1.94
479	NASDAQ	PLUS	Thu, Jul 8, 1999	1.91	1.91	1.75	1.75
478	NASDAQ	PLUS	Wed, Jul 7, 1999	1.91	1.91	1.91	1.91
477	NASDAQ	PLUS	Tue, Jul 6, 1999	1.97	1.97	1.97	1.97
476	NASDAQ	PLUS	Thu, Jul 1, 1999	1.97	1.97	1.95	1.97
475	NASDAQ	PLUS	Tue, Jun 29, 1999	1.97	1.97	1.94	1.94
474	NASDAQ	PLUS	Mon, Jun 28, 1999	2.00	2.00	1.94	1.94
473	NASDAQ	PLUS	Fri, Jun 25, 1999	1.94	1.94	1.91	1.94
472	NASDAQ	PLUS	Thu, Jun 24, 1999	2.03	2.03	1.94	1.94
471	NASDAQ	PLUS	Wed, Jun 23, 1999	2.13	2.13	1.97	1.97
470	NASDAQ	PLUS	Tue, Jun 22, 1999	1.94	2.03	1.91	1.95
469	NASDAQ	PLUS	Mon, Jun 21, 1999	2.00	2.00	1.88	1.88
468	NASDAQ	PLUS	Fri, Jun 18, 1999	2.00	2.00	2.00	2.00
467	NASDAQ	PLUS	Thu, Jun 17, 1999	1.97	1.97	1.97	1.97
466	NASDAQ	PLUS	Mon, Jun 14, 1999	2.00	2.00	1.94	1.97
465	NASDAQ	PLUS	Fri, Jun 11, 1999	2.00	2.00	1.97	1.97
464	NASDAQ	PLUS	Thu, Jun 10, 1999	2.11	2.11	2.11	2.11
463	NASDAQ	PLUS	Tue, Jun 8, 1999	1.97	2.03	1.97	2.03
462	NASDAQ	PLUS	Mon, Jun 7, 1999	2.00	2.00	1.97	1.97
461	NASDAQ	PLUS	Fri, Jun 4, 1999	2.00	2.09	2.00	2.03
460	NASDAQ	PLUS	Thu, Jun 3, 1999	2.00	2.02	1.97	2.00
459	NASDAQ	PLUS	Tue, Jun 1, 1999	2.06	2.06	2.06	2.06
458	NASDAQ	PLUS	Fri, May 28, 1999	2.13	2.13	2.00	2.00
457	NASDAQ	PLUS	Thu, May 27, 1999	2.02	2.03	2.00	2.00
456	NASDAQ	PLUS	Wed, May 26, 1999	2.12	2.12	2.09	2.12
455	NASDAQ	PLUS	Tue, May 25, 1999	2.06	2.09	2.06	2.09
454	NASDAQ	PLUS	Mon, May 24, 1999	2.13	2.13	2.13	2.13
453	NASDAQ	PLUS	Fri, May 21, 1999	1.95	1.95	1.95	1.95
452	NASDAQ	PLUS	Wed, May 19, 1999	1.94	1.94	1.94	1.94
451	NASDAQ	PLUS	Tue, May 18, 1999	2.00	2.00	1.97	1.97
450	NASDAQ	PLUS	Fri, May 14, 1999	2.13	2.13	2.06	2.06
449	NASDAQ	PLUS	Tue, May 11, 1999	1.97	1.97	1.97	1.97
448	NASDAQ	PLUS	Fri, May 7, 1999	2.03	2.03	2.03	2.03
447	NASDAQ	PLUS	Thu, May 6, 1999	2.09	2.09	2.00	2.02
446	NASDAQ	PLUS	Wed, May 5, 1999	2.13	2.13	2.13	2.13
445	NASDAQ	PLUS	Tue, May 4, 1999	2.22	2.22	2.13	2.13
444	NASDAQ	PLUS	Mon, May 3, 1999	2.13	2.13	2.13	2.13
443	NASDAQ	PLUS	Fri, Apr 30, 1999	2.16	2.16	2.16	2.16
442	NASDAQ	PLUS	Thu, Apr 29, 1999	2.23	2.23	2.19	2.19
441	NASDAQ	PLUS	Mon, Apr 26, 1999	2.19	2.19	2.19	2.19
440	NASDAQ	PLUS	Fri, Apr 23, 1999	2.20	2.20	2.19	2.19
439	NASDAQ	PLUS	Wed, Apr 21, 1999	2.13	2.13	2.13	2.13
438	NASDAQ	PLUS	Mon, Apr 19, 1999	2.25	2.38	2.19	2.19
437	NASDAQ	PLUS	Thu, Apr 15, 1999	2.13	2.13	2.13	2.13
436	NASDAQ	PLUS	Wed, Apr 14, 1999	2.13	2.13	2.13	2.13
435	NASDAQ	PLUS	Tue, Apr 13, 1999	2.13	2.13	2.09	2.09
434	NASDAQ	PLUS	Fri, Apr 9, 1999	2.23	2.31	2.13	2.13
433	NASDAQ	PLUS	Wed, Apr 7, 1999	2.23	2.25	2.06	2.06
432	NASDAQ	PLUS	Tue, Apr 6, 1999	2.13	2.19	2.09	2.19
431	NASDAQ	PLUS	Mon, Apr 5, 1999	2.13	2.13	2.09	2.09
430	NASDAQ	PLUS	Thu, Apr 1, 1999	2.13	2.13	2.06	2.13
429	NASDAQ	PLUS	Wed, Mar 31, 1999	2.06	2.06	2.06	2.06
428	NASDAQ	PLUS	Tue, Mar 30, 1999	2.13	2.13	2.09	2.09
427	NASDAQ	PLUS	Mon, Mar 29, 1999	2.06	2.06	2.06	2.06
426	NASDAQ	PLUS	Fri, Mar 26, 1999	2.06	2.06	2.06	2.06
425	NASDAQ	PLUS	Wed, Mar 24, 1999	2.06	2.06	2.06	2.06
424	NASDAQ	PLUS	Mon, Mar 22, 1999	2.06	2.06	2.06	2.06
423	NASDAQ	PLUS	Thu, Mar 18, 1999	2.13	2.13	2.06	2.06
422	NASDAQ	PLUS	Wed, Mar 17, 1999	2.09	2.09	2.09	2.09
421	NASDAQ	PLUS	Tue, Mar 16, 1999	2.19	2.19	2.16	2.16
420	NASDAQ	PLUS	Mon, Mar 15, 1999	2.13	2.13	2.13	2.13
419	NASDAQ	PLUS	Fri, Mar 12, 1999	2.25	2.25	2.25	2.25
418	NASDAQ	PLUS	Thu, Mar 11, 1999	2.13	2.25	2.13	2.22
417	NASDAQ	PLUS	Wed, Mar 10, 1999	2.13	2.13	2.13	2.13
416	NASDAQ	PLUS	Tue, Mar 9, 1999	2.13	2.13	2.06	2.06
415	NASDAQ	PLUS	Thu, Mar 4, 1999	2.11	2.13	2.11	2.13
414	NASDAQ	PLUS	Wed, Mar 3, 1999	2.11	2.13	2.11	2.13
413	NASDAQ	PLUS	Tue, Mar 2, 1999	2.19	2.19	2.19	2.19
412	NASDAQ	PLUS	Mon, Mar 1, 1999	2.13	2.19	2.13	2.19
411	NASDAQ	PLUS	Tue, Feb 23, 1999	2.06	2.06	2.06	2.06
410	NASDAQ	PLUS	Mon, Feb 22, 1999	2.17	2.17	2.17	2.17
409	NASDAQ	PLUS	Fri, Feb 19, 1999	2.16	2.19	2.16	2.17
408	NASDAQ	PLUS	Thu, Feb 18, 1999	2.13	2.19	2.13	2.16
407	NASDAQ	PLUS	Wed, Feb 17, 1999	2.25	2.28	2.19	2.19
406	NASDAQ	PLUS	Fri, Feb 12, 1999	2.25	2.25	2.13	2.13
405	NASDAQ	PLUS	Thu, Feb 11, 1999	2.13	2.27	2.13	2.27
404	NASDAQ	PLUS	Wed, Feb 10, 1999	2.22	2.27	2.22	2.27
403	NASDAQ	PLUS	Mon, Feb 8, 1999	2.09	2.09	2.09	2.09
402	NASDAQ	PLUS	Tue, Feb 2, 1999	2.13	2.13	2.13	2.13
401	NASDAQ	PLUS	Mon, Feb 1, 1999	2.25	2.25	2.25	2.25
400	NASDAQ	PLUS	Fri, Jan 29, 1999	2.19	2.28	2.19	2.28
399	NASDAQ	PLUS	Thu, Jan 28, 1999	2.13	2.13	2.13	2.13
398	NASDAQ	PLUS	Tue, Jan 26, 1999	2.28	2.28	2.13	2.13
397	NASDAQ	PLUS	Fri, Jan 22, 1999	2.09	2.09	2.09	2.09
396	NASDAQ	PLUS	Wed, Jan 20, 1999	2.09	2.09	2.09	2.09
395	NASDAQ	PLUS	Tue, Jan 19, 1999	2.28	2.28	2.19	2.25
394	NASDAQ	PLUS	Fri, Jan 15, 1999	2.13	2.28	2.13	2.28
393	NASDAQ	PLUS	Thu, Jan 14, 1999	2.28	2.28	2.28	2.28
392	NASDAQ	PLUS	Wed, Jan 13, 1999	2.28	2.28	2.28	2.28
391	NASDAQ	PLUS	Mon, Jan 11, 1999	2.13	2.13	2.13	2.13
390	NASDAQ	PLUS	Fri, Jan 8, 1999	2.13	2.13	2.13	2.13
389	NASDAQ	PLUS	Thu, Jan 7, 1999	2.22	2.22	2.13	2.13
388	NASDAQ	PLUS	Wed, Jan 6, 1999	2.31	2.31	2.22	2.22
387	NASDAQ	PLUS	Tue, Jan 5, 1999	2.19	2.22	2.19	2.19
386	NASDAQ	PLUS	Mon, Jan 4, 1999	2.19	2.19	2.19	2.19
385	NASDAQ	PLUS	Thu, Dec 31, 1998	2.22	2.38	2.22	2.23
384	NASDAQ	PLUS	Tue, Dec 29, 1998	2.45	2.45	2.25	2.25
383	NASDAQ	PLUS	Mon, Dec 28, 1998	2.22	2.22	2.22	2.22
382	NASDAQ	PLUS	Thu, Dec 24, 1998	2.22	2.22	2.22	2.22
381	NASDAQ	PLUS	Wed, Dec 23, 1998	2.22	2.22	2.22	2.22
380	NASDAQ	PLUS	Tue, Dec 22, 1998	2.22	2.23	2.22	2.22
379	NASDAQ	PLUS	Mon, Dec 21, 1998	2.25	2.41	2.25	2.41
378	NASDAQ	PLUS	Fri, Dec 18, 1998	2.22	2.23	2.22	2.23
377	NASDAQ	PLUS	Thu, Dec 17, 1998	2.19	2.31	2.19	2.25
376	NASDAQ	PLUS	Wed, Dec 16, 1998	2.19	2.19	2.19	2.19
375	NASDAQ	PLUS	Tue, Dec 15, 1998	2.19	2.19	2.19	2.19
374	NASDAQ	PLUS	Fri, Dec 11, 1998	2.19	2.19	2.19	2.19
373	NASDAQ	PLUS	Thu, Dec 10, 1998	2.25	2.25	2.22	2.22
372	NASDAQ	PLUS	Wed, Dec 9, 1998	2.31	2.31	2.31	2.31
371	NASDAQ	PLUS	Thu, Dec 3, 1998	2.25	2.25	2.25	2.25
370	NASDAQ	PLUS	Wed, Dec 2, 1998	2.56	2.56	2.31	2.31
369	NASDAQ	PLUS	Tue, Dec 1, 1998	2.38	2.50	2.30	2.50
368	NASDAQ	PLUS	Mon, Nov 30, 1998	2.38	2.38	2.22	2.22
367	NASDAQ	PLUS	Wed, Nov 25, 1998	2.25	2.25	2.25	2.25
366	NASDAQ	PLUS	Tue, Nov 24, 1998	2.39	2.39	2.25	2.25
365	NASDAQ	PLUS	Mon, Nov 23, 1998	2.31	2.31	2.25	2.25
364	NASDAQ	PLUS	Fri, Nov 20, 1998	2.25	2.33	2.25	2.33
363	NASDAQ	PLUS	Thu, Nov 19, 1998	2.25	2.25	2.19	2.19
362	NASDAQ	PLUS	Tue, Nov 17, 1998	2.13	2.13	2.11	2.11
361	NASDAQ	PLUS	Mon, Nov 16, 1998	2.33	2.33	2.33	2.33
360	NASDAQ	PLUS	Fri, Nov 13, 1998	2.09	2.09	2.09	2.09
359	NASDAQ	PLUS	Mon, Nov 9, 1998	2.08	2.08	2.08	2.08
358	NASDAQ	PLUS	Thu, Nov 5, 1998	2.13	2.13	2.09	2.11
357	NASDAQ	PLUS	Wed, Nov 4, 1998	2.08	2.11	2.08	2.11
356	NASDAQ	PLUS	Tue, Nov 3, 1998	2.31	2.31	2.19	2.19
355	NASDAQ	PLUS	Mon, Nov 2, 1998	2.25	2.25	2.25	2.25
354	NASDAQ	PLUS	Fri, Oct 30, 1998	2.23	2.23	2.22	2.22
353	NASDAQ	PLUS	Tue, Oct 27, 1998	2.25	2.25	2.22	2.25
352	NASDAQ	PLUS	Fri, Oct 23, 1998	2.13	2.38	2.13	2.38
351	NASDAQ	PLUS	Thu, Oct 22, 1998	2.28	2.28	2.13	2.13
350	NASDAQ	PLUS	Wed, Oct 21, 1998	2.16	2.16	2.13	2.13
349	NASDAQ	PLUS	Mon, Oct 19, 1998	2.00	2.13	2.00	2.03
348	NASDAQ	PLUS	Fri, Oct 16, 1998	1.88	2.00	1.88	1.88
347	NASDAQ	PLUS	Thu, Oct 15, 1998	1.66	1.75	1.66	1.75
346	NASDAQ	PLUS	Wed, Oct 14, 1998	1.78	1.78	1.66	1.66
345	NASDAQ	PLUS	Mon, Oct 12, 1998	1.88	1.88	1.88	1.88
344	NASDAQ	PLUS	Fri, Oct 9, 1998	2.00	2.00	1.94	1.94
343	NASDAQ	PLUS	Thu, Oct 8, 1998	2.06	2.06	1.94	1.94
342	NASDAQ	PLUS	Wed, Oct 7, 1998	2.13	2.13	2.00	2.00
341	NASDAQ	PLUS	Tue, Oct 6, 1998	2.00	2.19	2.00	2.19
340	NASDAQ	PLUS	Mon, Oct 5, 1998	2.13	2.13	2.03	2.03
339	NASDAQ	PLUS	Fri, Oct 2, 1998	2.00	2.13	2.00	2.13
338	NASDAQ	PLUS	Thu, Oct 1, 1998	2.06	2.06	2.00	2.00
337	NASDAQ	PLUS	Wed, Sep 30, 1998	2.00	2.06	2.00	2.00
336	NASDAQ	PLUS	Tue, Sep 29, 1998	1.94	2.06	1.94	1.94
335	NASDAQ	PLUS	Mon, Sep 28, 1998	1.94	2.00	1.81	1.81
334	NASDAQ	PLUS	Fri, Sep 25, 1998	2.03	2.19	2.00	2.19
333	NASDAQ	PLUS	Thu, Sep 24, 1998	2.00	2.00	1.98	2.00
332	NASDAQ	PLUS	Wed, Sep 23, 1998	2.16	2.16	1.94	2.06
331	NASDAQ	PLUS	Tue, Sep 22, 1998	2.16	2.16	2.13	2.16
330	NASDAQ	PLUS	Mon, Sep 21, 1998	2.31	2.31	2.06	2.06
329	NASDAQ	PLUS	Fri, Sep 18, 1998	2.13	2.19	2.06	2.19
328	NASDAQ	PLUS	Thu, Sep 17, 1998	2.25	2.25	2.13	2.25
327	NASDAQ	PLUS	Wed, Sep 16, 1998	1.94	2.20	1.94	2.20
326	NASDAQ	PLUS	Tue, Sep 15, 1998	2.31	2.31	2.06	2.06
325	NASDAQ	PLUS	Mon, Sep 14, 1998	2.50	2.50	2.47	2.47
324	NASDAQ	PLUS	Fri, Sep 11, 1998	2.47	2.56	2.44	2.56
323	NASDAQ	PLUS	Thu, Sep 10, 1998	2.38	2.56	2.38	2.53
322	NASDAQ	PLUS	Wed, Sep 9, 1998	2.31	2.56	2.31	2.56
321	NASDAQ	PLUS	Tue, Sep 8, 1998	2.69	2.69	2.69	2.69
320	NASDAQ	PLUS	Wed, Sep 2, 1998	2.88	2.88	2.88	2.88
319	NASDAQ	PLUS	Mon, Aug 31, 1998	2.94	2.94	2.94	2.94
318	NASDAQ	PLUS	Fri, Aug 28, 1998	3.06	3.06	3.06	3.06
317	NASDAQ	PLUS	Thu, Aug 27, 1998	3.06	3.06	3.06	3.06
316	NASDAQ	PLUS	Wed, Aug 26, 1998	3.13	3.13	3.13	3.13
315	NASDAQ	PLUS	Tue, Aug 25, 1998	3.25	3.25	3.19	3.19
314	NASDAQ	PLUS	Mon, Aug 24, 1998	3.13	3.25	3.13	3.25
313	NASDAQ	PLUS	Fri, Aug 21, 1998	3.25	3.25	3.25	3.25
312	NASDAQ	PLUS	Wed, Aug 19, 1998	3.25	3.25	3.25	3.25
311	NASDAQ	PLUS	Tue, Aug 18, 1998	3.25	3.25	3.25	3.25
310	NASDAQ	PLUS	Fri, Aug 14, 1998	3.31	3.31	3.31	3.31
309	NASDAQ	PLUS	Thu, Aug 13, 1998	3.31	3.31	3.31	3.31
308	NASDAQ	PLUS	Wed, Aug 12, 1998	3.31	3.50	3.31	3.50
307	NASDAQ	PLUS	Mon, Aug 10, 1998	3.44	3.44	3.41	3.41
306	NASDAQ	PLUS	Tue, Aug 4, 1998	3.41	3.41	3.41	3.41
305	NASDAQ	PLUS	Tue, Jul 28, 1998	3.38	3.48	3.38	3.38
304	NASDAQ	PLUS	Mon, Jul 27, 1998	3.38	3.38	3.38	3.38
303	NASDAQ	PLUS	Fri, Jul 24, 1998	3.38	3.50	3.38	3.50
302	NASDAQ	PLUS	Wed, Jul 22, 1998	3.50	3.50	3.50	3.50
301	NASDAQ	PLUS	Mon, Jul 20, 1998	3.50	3.63	3.38	3.38
300	NASDAQ	PLUS	Thu, Jul 16, 1998	3.38	3.50	3.38	3.50
299	NASDAQ	PLUS	Wed, Jul 15, 1998	3.38	3.41	3.38	3.41
298	NASDAQ	PLUS	Wed, Jul 8, 1998	3.38	3.38	3.38	3.38
297	NASDAQ	PLUS	Mon, Jul 6, 1998	3.38	3.38	3.38	3.38
296	NASDAQ	PLUS	Wed, Jul 1, 1998	3.38	3.38	3.38	3.38
295	NASDAQ	PLUS	Tue, Jun 30, 1998	3.38	3.50	3.38	3.38
294	NASDAQ	PLUS	Mon, Jun 29, 1998	3.63	3.63	3.50	3.50
293	NASDAQ	PLUS	Fri, Jun 26, 1998	3.44	3.44	3.38	3.38
292	NASDAQ	PLUS	Thu, Jun 25, 1998	3.31	3.63	3.25	3.63
291	NASDAQ	PLUS	Wed, Jun 24, 1998	3.31	3.31	3.25	3.28
290	NASDAQ	PLUS	Mon, Jun 22, 1998	3.25	3.25	3.25	3.25
289	NASDAQ	PLUS	Mon, Jun 15, 1998	3.25	3.38	3.25	3.38
288	NASDAQ	PLUS	Fri, Jun 12, 1998	3.38	3.38	3.38	3.38
287	NASDAQ	PLUS	Tue, Jun 9, 1998	3.38	3.38	3.38	3.38
286	NASDAQ	PLUS	Mon, Jun 8, 1998	3.38	3.38	3.38	3.38
285	NASDAQ	PLUS	Tue, Jun 2, 1998	3.38	3.38	3.38	3.38
284	NASDAQ	PLUS	Fri, May 29, 1998	3.44	3.44	3.44	3.44
283	NASDAQ	PLUS	Fri, May 22, 1998	3.44	3.44	3.44	3.44
282	NASDAQ	PLUS	Thu, May 21, 1998	3.63	3.63	3.63	3.63
281	NASDAQ	PLUS	Mon, May 18, 1998	3.50	3.50	3.50	3.50
280	NASDAQ	PLUS	Fri, May 15, 1998	3.56	3.56	3.56	3.56
279	NASDAQ	PLUS	Mon, May 11, 1998	3.75	3.75	3.66	3.66
278	NASDAQ	PLUS	Fri, May 8, 1998	3.63	3.66	3.63	3.66
277	NASDAQ	PLUS	Thu, May 7, 1998	3.81	3.81	3.81	3.81
276	NASDAQ	PLUS	Wed, May 6, 1998	3.69	3.69	3.69	3.69
275	NASDAQ	PLUS	Tue, May 5, 1998	3.75	3.75	3.75	3.75
274	NASDAQ	PLUS	Mon, May 4, 1998	3.81	3.81	3.75	3.75
273	NASDAQ	PLUS	Fri, May 1, 1998	3.94	3.94	3.94	3.94
272	NASDAQ	PLUS	Thu, Apr 30, 1998	3.78	3.78	3.78	3.78
271	NASDAQ	PLUS	Wed, Apr 29, 1998	3.69	3.94	3.69	3.81
270	NASDAQ	PLUS	Mon, Apr 27, 1998	3.75	3.94	3.69	3.89
269	NASDAQ	PLUS	Fri, Apr 24, 1998	3.63	3.63	3.63	3.63
268	NASDAQ	PLUS	Wed, Apr 22, 1998	3.41	3.41	3.41	3.41
267	NASDAQ	PLUS	Tue, Apr 21, 1998	3.53	3.53	3.53	3.53
266	NASDAQ	PLUS	Fri, Apr 17, 1998	3.63	3.63	3.56	3.63
265	NASDAQ	PLUS	Wed, Apr 15, 1998	3.63	3.63	3.38	3.44
264	NASDAQ	PLUS	Tue, Apr 14, 1998	3.44	3.44	3.44	3.44
263	NASDAQ	PLUS	Mon, Apr 13, 1998	3.56	3.56	3.44	3.44
262	NASDAQ	PLUS	Thu, Apr 9, 1998	3.31	3.31	3.31	3.31
261	NASDAQ	PLUS	Tue, Apr 7, 1998	3.25	3.25	3.25	3.25
260	NASDAQ	PLUS	Fri, Apr 3, 1998	3.19	3.19	3.19	3.19
259	NASDAQ	PLUS	Thu, Apr 2, 1998	3.44	3.44	3.44	3.44
258	NASDAQ	PLUS	Tue, Mar 31, 1998	3.19	3.44	3.19	3.44
257	NASDAQ	PLUS	Mon, Mar 30, 1998	3.31	3.31	3.31	3.31
256	NASDAQ	PLUS	Tue, Mar 24, 1998	3.19	3.19	3.19	3.19
255	NASDAQ	PLUS	Mon, Mar 23, 1998	3.19	3.19	3.19	3.19
254	NASDAQ	PLUS	Fri, Mar 20, 1998	3.13	3.13	3.13	3.13
253	NASDAQ	PLUS	Thu, Mar 19, 1998	3.13	3.19	3.13	3.19
252	NASDAQ	PLUS	Wed, Mar 18, 1998	3.13	3.13	3.13	3.13
251	NASDAQ	PLUS	Thu, Mar 12, 1998	3.13	3.13	3.13	3.13
250	NASDAQ	PLUS	Wed, Mar 11, 1998	3.16	3.19	3.16	3.19
249	NASDAQ	PLUS	Tue, Mar 10, 1998	3.16	3.16	3.13	3.16
248	NASDAQ	PLUS	Mon, Mar 9, 1998	3.19	3.19	3.19	3.19
247	NASDAQ	PLUS	Fri, Mar 6, 1998	3.13	3.13	3.13	3.13
246	NASDAQ	PLUS	Thu, Mar 5, 1998	3.00	3.03	3.00	3.03
245	NASDAQ	PLUS	Wed, Mar 4, 1998	2.97	3.00	2.97	3.00
244	NASDAQ	PLUS	Tue, Mar 3, 1998	3.00	3.00	3.00	3.00
243	NASDAQ	PLUS	Mon, Mar 2, 1998	3.13	3.13	2.94	2.94
242	NASDAQ	PLUS	Fri, Feb 27, 1998	3.06	3.09	2.94	3.09
241	NASDAQ	PLUS	Thu, Feb 26, 1998	2.94	3.00	2.94	3.00
240	NASDAQ	PLUS	Wed, Feb 25, 1998	2.97	2.97	2.97	2.97
239	NASDAQ	PLUS	Tue, Feb 24, 1998	3.13	3.13	3.13	3.13
238	NASDAQ	PLUS	Mon, Feb 23, 1998	2.94	2.97	2.94	2.97
237	NASDAQ	PLUS	Fri, Feb 20, 1998	2.94	2.94	2.94	2.94
236	NASDAQ	PLUS	Thu, Feb 19, 1998	3.06	3.06	3.06	3.06
235	NASDAQ	PLUS	Tue, Feb 17, 1998	2.94	2.94	2.94	2.94
234	NASDAQ	PLUS	Fri, Feb 13, 1998	3.00	3.06	2.94	2.94
233	NASDAQ	PLUS	Thu, Feb 12, 1998	2.94	2.94	2.94	2.94
232	NASDAQ	PLUS	Wed, Feb 11, 1998	2.94	2.94	2.94	2.94
231	NASDAQ	PLUS	Mon, Feb 9, 1998	2.94	2.97	2.94	2.94
230	NASDAQ	PLUS	Fri, Feb 6, 1998	3.13	3.13	3.13	3.13
229	NASDAQ	PLUS	Thu, Feb 5, 1998	2.91	2.91	2.88	2.88
228	NASDAQ	PLUS	Wed, Feb 4, 1998	3.00	3.00	3.00	3.00
227	NASDAQ	PLUS	Tue, Feb 3, 1998	2.88	2.88	2.88	2.88
226	NASDAQ	PLUS	Thu, Jan 29, 1998	2.88	2.88	2.88	2.88
225	NASDAQ	PLUS	Wed, Jan 28, 1998	2.88	2.88	2.88	2.88
224	NASDAQ	PLUS	Tue, Jan 27, 1998	2.88	2.88	2.88	2.88
223	NASDAQ	PLUS	Fri, Jan 23, 1998	3.06	3.06	3.06	3.06
222	NASDAQ	PLUS	Thu, Jan 22, 1998	3.13	3.13	3.13	3.13
221	NASDAQ	PLUS	Wed, Jan 21, 1998	2.88	3.13	2.88	3.13
220	NASDAQ	PLUS	Fri, Jan 16, 1998	2.88	2.88	2.88	2.88
219	NASDAQ	PLUS	Wed, Jan 14, 1998	2.88	2.88	2.88	2.88
218	NASDAQ	PLUS	Mon, Jan 12, 1998	3.00	3.00	2.94	2.94
217	NASDAQ	PLUS	Fri, Jan 9, 1998	3.00	3.13	3.00	3.13
216	NASDAQ	PLUS	Thu, Jan 8, 1998	3.00	3.00	3.00	3.00
215	NASDAQ	PLUS	Wed, Jan 7, 1998	3.06	3.06	3.00	3.00
214	NASDAQ	PLUS	Tue, Jan 6, 1998	3.00	3.00	3.00	3.00
213	NASDAQ	PLUS	Fri, Jan 2, 1998	3.00	3.00	3.00	3.00
212	NASDAQ	PLUS	Wed, Dec 31, 1997	3.00	3.03	3.00	3.03
211	NASDAQ	PLUS	Tue, Dec 30, 1997	3.00	3.00	3.00	3.00
210	NASDAQ	PLUS	Tue, Dec 23, 1997	3.00	3.00	3.00	3.00
209	NASDAQ	PLUS	Mon, Dec 22, 1997	2.94	3.19	2.94	3.19
208	NASDAQ	PLUS	Fri, Dec 19, 1997	2.94	2.94	2.94	2.94
207	NASDAQ	PLUS	Thu, Dec 18, 1997	2.94	2.94	2.94	2.94
206	NASDAQ	PLUS	Wed, Dec 17, 1997	2.94	3.00	2.94	2.94
205	NASDAQ	PLUS	Mon, Dec 15, 1997	3.00	3.06	3.00	3.06
204	NASDAQ	PLUS	Fri, Dec 12, 1997	3.06	3.06	2.94	2.94
203	NASDAQ	PLUS	Thu, Dec 11, 1997	3.06	3.06	3.06	3.06
202	NASDAQ	PLUS	Tue, Dec 9, 1997	3.06	3.06	3.06	3.06
201	NASDAQ	PLUS	Fri, Dec 5, 1997	3.13	3.13	3.13	3.13
200	NASDAQ	PLUS	Thu, Dec 4, 1997	3.06	3.13	3.06	3.13
199	NASDAQ	PLUS	Wed, Dec 3, 1997	3.06	3.06	3.06	3.06
198	NASDAQ	PLUS	Tue, Dec 2, 1997	3.06	3.06	3.06	3.06
197	NASDAQ	PLUS	Fri, Nov 28, 1997	3.25	3.25	3.25	3.25
196	NASDAQ	PLUS	Tue, Nov 25, 1997	3.23	3.23	3.23	3.23
195	NASDAQ	PLUS	Mon, Nov 24, 1997	3.25	3.27	3.23	3.23
194	NASDAQ	PLUS	Fri, Nov 21, 1997	3.25	3.28	3.16	3.16
193	NASDAQ	PLUS	Thu, Nov 20, 1997	3.44	3.44	3.25	3.25
192	NASDAQ	PLUS	Fri, Nov 14, 1997	3.44	3.44	3.44	3.44
191	NASDAQ	PLUS	Thu, Nov 13, 1997	3.27	3.27	3.27	3.27
190	NASDAQ	PLUS	Tue, Nov 11, 1997	3.38	3.38	3.25	3.25
189	NASDAQ	PLUS	Mon, Nov 10, 1997	3.38	3.38	3.38	3.38
188	NASDAQ	PLUS	Fri, Nov 7, 1997	3.50	3.50	3.50	3.50
187	NASDAQ	PLUS	Mon, Nov 3, 1997	3.44	3.44	3.44	3.44
186	NASDAQ	PLUS	Fri, Oct 31, 1997	3.56	3.56	3.56	3.56
185	NASDAQ	PLUS	Thu, Oct 30, 1997	3.69	3.69	3.56	3.66
184	NASDAQ	PLUS	Tue, Oct 28, 1997	3.44	3.44	3.44	3.44
183	NASDAQ	PLUS	Mon, Oct 27, 1997	3.69	3.69	3.63	3.63
182	NASDAQ	PLUS	Fri, Oct 24, 1997	3.63	3.69	3.63	3.63
181	NASDAQ	PLUS	Thu, Oct 23, 1997	3.50	3.50	3.50	3.50
180	NASDAQ	PLUS	Thu, Oct 16, 1997	3.50	3.69	3.50	3.50
179	NASDAQ	PLUS	Wed, Oct 15, 1997	3.50	3.50	3.50	3.50
178	NASDAQ	PLUS	Tue, Oct 14, 1997	3.56	3.56	3.50	3.50
177	NASDAQ	PLUS	Mon, Oct 13, 1997	3.63	3.63	3.63	3.63
176	NASDAQ	PLUS	Fri, Oct 10, 1997	3.69	3.69	3.44	3.56
175	NASDAQ	PLUS	Wed, Oct 8, 1997	3.69	3.69	3.69	3.69
174	NASDAQ	PLUS	Mon, Oct 6, 1997	3.69	3.69	3.66	3.66
173	NASDAQ	PLUS	Fri, Oct 3, 1997	3.69	3.69	3.69	3.69
172	NASDAQ	PLUS	Thu, Oct 2, 1997	3.63	3.63	3.56	3.56
171	NASDAQ	PLUS	Wed, Oct 1, 1997	3.63	3.63	3.63	3.63
170	NASDAQ	PLUS	Tue, Sep 30, 1997	3.50	3.50	3.38	3.38
169	NASDAQ	PLUS	Mon, Sep 29, 1997	3.63	3.63	3.50	3.50
168	NASDAQ	PLUS	Thu, Sep 25, 1997	3.34	3.41	3.34	3.41
167	NASDAQ	PLUS	Mon, Sep 22, 1997	3.63	3.63	3.63	3.63
166	NASDAQ	PLUS	Fri, Sep 19, 1997	3.50	3.50	3.50	3.50
165	NASDAQ	PLUS	Thu, Sep 18, 1997	3.31	3.63	3.31	3.63
164	NASDAQ	PLUS	Wed, Sep 17, 1997	3.47	3.50	3.47	3.50
163	NASDAQ	PLUS	Tue, Sep 16, 1997	3.34	3.63	3.34	3.50
162	NASDAQ	PLUS	Mon, Sep 15, 1997	3.63	3.63	3.47	3.47
161	NASDAQ	PLUS	Thu, Sep 11, 1997	3.63	3.63	3.63	3.63
160	NASDAQ	PLUS	Wed, Sep 10, 1997	3.50	3.50	3.44	3.44
159	NASDAQ	PLUS	Mon, Sep 8, 1997	3.44	3.56	3.31	3.56
158	NASDAQ	PLUS	Fri, Sep 5, 1997	3.50	3.63	3.50	3.63
157	NASDAQ	PLUS	Thu, Sep 4, 1997	3.44	3.44	3.44	3.44
156	NASDAQ	PLUS	Wed, Sep 3, 1997	3.44	3.44	3.44	3.44
155	NASDAQ	PLUS	Tue, Sep 2, 1997	3.50	3.50	3.50	3.50
154	NASDAQ	PLUS	Fri, Aug 29, 1997	3.56	3.69	3.50	3.69
153	NASDAQ	PLUS	Thu, Aug 28, 1997	3.63	3.63	3.38	3.50
152	NASDAQ	PLUS	Wed, Aug 27, 1997	3.63	3.63	3.63	3.63
151	NASDAQ	PLUS	Fri, Aug 22, 1997	3.50	3.50	3.50	3.50
150	NASDAQ	PLUS	Thu, Aug 21, 1997	3.38	3.50	3.38	3.50
149	NASDAQ	PLUS	Tue, Aug 19, 1997	3.44	3.44	3.38	3.38
148	NASDAQ	PLUS	Mon, Aug 18, 1997	3.38	3.38	3.38	3.38
147	NASDAQ	PLUS	Tue, Aug 12, 1997	3.59	3.59	3.59	3.59
146	NASDAQ	PLUS	Mon, Aug 11, 1997	3.44	3.50	3.44	3.50
145	NASDAQ	PLUS	Fri, Aug 8, 1997	3.38	3.38	3.38	3.38
144	NASDAQ	PLUS	Mon, Aug 4, 1997	3.31	3.38	3.31	3.38
143	NASDAQ	PLUS	Thu, Jul 31, 1997	3.25	3.25	3.25	3.25
142	NASDAQ	PLUS	Wed, Jul 30, 1997	3.28	3.28	3.25	3.25
141	NASDAQ	PLUS	Tue, Jul 29, 1997	3.25	3.25	3.25	3.25
140	NASDAQ	PLUS	Mon, Jul 28, 1997	3.25	3.25	3.25	3.25
139	NASDAQ	PLUS	Tue, Jul 22, 1997	3.25	3.25	3.25	3.25
138	NASDAQ	PLUS	Mon, Jul 21, 1997	3.31	3.38	3.31	3.38
137	NASDAQ	PLUS	Thu, Jul 17, 1997	3.31	3.31	3.31	3.31
136	NASDAQ	PLUS	Wed, Jul 16, 1997	3.50	3.50	3.50	3.50
135	NASDAQ	PLUS	Tue, Jul 15, 1997	3.25	3.28	3.25	3.28
134	NASDAQ	PLUS	Mon, Jul 14, 1997	3.25	3.25	3.25	3.25
133	NASDAQ	PLUS	Fri, Jul 11, 1997	3.38	3.38	3.25	3.25
132	NASDAQ	PLUS	Wed, Jul 9, 1997	3.19	3.31	3.19	3.31
131	NASDAQ	PLUS	Tue, Jul 8, 1997	3.19	3.19	3.19	3.19
130	NASDAQ	PLUS	Mon, Jul 7, 1997	3.19	3.19	3.19	3.19
129	NASDAQ	PLUS	Wed, Jul 2, 1997	3.22	3.22	3.19	3.19
128	NASDAQ	PLUS	Tue, Jul 1, 1997	3.19	3.19	3.19	3.19
127	NASDAQ	PLUS	Mon, Jun 30, 1997	3.31	3.31	3.31	3.31
126	NASDAQ	PLUS	Fri, Jun 27, 1997	3.19	3.19	3.19	3.19
125	NASDAQ	PLUS	Thu, Jun 26, 1997	3.19	3.19	3.19	3.19
124	NASDAQ	PLUS	Wed, Jun 25, 1997	3.19	3.19	3.19	3.19
123	NASDAQ	PLUS	Tue, Jun 24, 1997	3.19	3.19	3.19	3.19
122	NASDAQ	PLUS	Mon, Jun 23, 1997	3.19	3.22	3.19	3.22
121	NASDAQ	PLUS	Fri, Jun 20, 1997	3.22	3.22	3.22	3.22
120	NASDAQ	PLUS	Tue, Jun 17, 1997	3.19	3.19	3.19	3.19
119	NASDAQ	PLUS	Mon, Jun 16, 1997	3.31	3.38	3.25	3.25
118	NASDAQ	PLUS	Thu, Jun 12, 1997	3.25	3.25	3.25	3.25
117	NASDAQ	PLUS	Tue, Jun 10, 1997	3.31	3.38	3.31	3.38
116	NASDAQ	PLUS	Mon, Jun 9, 1997	3.50	3.50	3.50	3.50
115	NASDAQ	PLUS	Fri, Jun 6, 1997	3.44	3.44	3.44	3.44
114	NASDAQ	PLUS	Thu, Jun 5, 1997	3.31	3.44	3.25	3.38
113	NASDAQ	PLUS	Wed, Jun 4, 1997	3.41	3.41	3.19	3.19
112	NASDAQ	PLUS	Tue, Jun 3, 1997	3.13	3.31	3.13	3.31
111	NASDAQ	PLUS	Mon, Jun 2, 1997	3.13	3.31	3.00	3.31
110	NASDAQ	PLUS	Fri, May 30, 1997	3.06	3.06	3.00	3.00
109	NASDAQ	PLUS	Thu, May 29, 1997	2.94	3.06	2.88	2.97
108	NASDAQ	PLUS	Wed, May 28, 1997	2.91	2.94	2.88	2.88
107	NASDAQ	PLUS	Tue, May 27, 1997	2.88	2.91	2.88	2.88
106	NASDAQ	PLUS	Tue, May 20, 1997	3.13	3.13	3.13	3.13
105	NASDAQ	PLUS	Mon, May 19, 1997	3.13	3.13	3.03	3.03
104	NASDAQ	PLUS	Fri, May 16, 1997	3.13	3.13	3.13	3.13
103	NASDAQ	PLUS	Wed, May 14, 1997	2.94	2.94	2.94	2.94
102	NASDAQ	PLUS	Mon, May 12, 1997	2.88	3.06	2.88	3.00
101	NASDAQ	PLUS	Fri, May 9, 1997	3.00	3.00	3.00	3.00
100	NASDAQ	PLUS	Thu, May 8, 1997	3.00	3.00	3.00	3.00
99	NASDAQ	PLUS	Wed, May 7, 1997	3.06	3.06	2.88	2.88
98	NASDAQ	PLUS	Tue, May 6, 1997	2.88	2.94	2.88	2.94
97	NASDAQ	PLUS	Mon, May 5, 1997	2.94	2.94	2.81	2.94
96	NASDAQ	PLUS	Fri, May 2, 1997	2.94	2.94	2.94	2.94
95	NASDAQ	PLUS	Thu, May 1, 1997	2.75	2.78	2.75	2.75
94	NASDAQ	PLUS	Wed, Apr 30, 1997	2.69	2.69	2.69	2.69
93	NASDAQ	PLUS	Fri, Apr 25, 1997	2.75	2.75	2.69	2.69
92	NASDAQ	PLUS	Tue, Apr 22, 1997	2.69	2.69	2.69	2.69
91	NASDAQ	PLUS	Wed, Apr 16, 1997	2.75	2.75	2.72	2.75
90	NASDAQ	PLUS	Tue, Apr 15, 1997	2.75	2.84	2.75	2.84
89	NASDAQ	PLUS	Mon, Apr 14, 1997	2.75	2.78	2.75	2.77
88	NASDAQ	PLUS	Fri, Apr 11, 1997	2.75	2.75	2.75	2.75
87	NASDAQ	PLUS	Thu, Apr 10, 1997	2.75	2.75	2.75	2.75
86	NASDAQ	PLUS	Wed, Apr 9, 1997	2.94	2.94	2.91	2.91
85	NASDAQ	PLUS	Mon, Apr 7, 1997	2.81	2.81	2.69	2.75
84	NASDAQ	PLUS	Fri, Apr 4, 1997	2.69	2.75	2.69	2.75
83	NASDAQ	PLUS	Tue, Apr 1, 1997	2.75	2.88	2.75	2.75
82	NASDAQ	PLUS	Mon, Mar 31, 1997	2.75	3.00	2.75	3.00
81	NASDAQ	PLUS	Thu, Mar 27, 1997	2.75	2.78	2.75	2.75
80	NASDAQ	PLUS	Wed, Mar 26, 1997	2.75	3.00	2.75	2.77
79	NASDAQ	PLUS	Tue, Mar 25, 1997	2.75	2.78	2.75	2.75
78	NASDAQ	PLUS	Mon, Mar 24, 1997	2.75	2.78	2.75	2.78
77	NASDAQ	PLUS	Fri, Mar 21, 1997	2.75	2.81	2.75	2.75
76	NASDAQ	PLUS	Thu, Mar 20, 1997	2.75	2.78	2.75	2.75
75	NASDAQ	PLUS	Tue, Mar 18, 1997	2.81	2.81	2.81	2.81
74	NASDAQ	PLUS	Mon, Mar 17, 1997	2.81	2.81	2.81	2.81
73	NASDAQ	PLUS	Fri, Mar 14, 1997	2.88	2.88	2.81	2.81
72	NASDAQ	PLUS	Thu, Mar 13, 1997	2.88	2.88	2.88	2.88
71	NASDAQ	PLUS	Wed, Mar 12, 1997	2.84	2.84	2.81	2.81
70	NASDAQ	PLUS	Tue, Mar 11, 1997	3.13	3.13	2.81	2.81
69	NASDAQ	PLUS	Mon, Mar 10, 1997	3.00	3.00	3.00	3.00
68	NASDAQ	PLUS	Fri, Mar 7, 1997	3.06	3.06	3.00	3.00
67	NASDAQ	PLUS	Wed, Mar 5, 1997	3.19	3.19	3.19	3.19
66	NASDAQ	PLUS	Tue, Mar 4, 1997	3.38	3.38	3.06	3.06
65	NASDAQ	PLUS	Mon, Mar 3, 1997	3.13	3.13	3.13	3.13
64	NASDAQ	PLUS	Thu, Feb 27, 1997	3.06	3.06	3.06	3.06
63	NASDAQ	PLUS	Wed, Feb 26, 1997	3.06	3.06	3.06	3.06
62	NASDAQ	PLUS	Tue, Feb 25, 1997	3.31	3.31	3.06	3.06
61	NASDAQ	PLUS	Mon, Feb 24, 1997	3.13	3.13	3.06	3.06
60	NASDAQ	PLUS	Fri, Feb 21, 1997	3.25	3.25	3.13	3.13
59	NASDAQ	PLUS	Thu, Feb 20, 1997	3.28	3.28	3.25	3.25
58	NASDAQ	PLUS	Wed, Feb 19, 1997	3.31	3.31	3.25	3.25
57	NASDAQ	PLUS	Tue, Feb 18, 1997	3.25	3.50	3.25	3.38
56	NASDAQ	PLUS	Fri, Feb 14, 1997	3.50	3.50	3.25	3.25
55	NASDAQ	PLUS	Thu, Feb 13, 1997	3.38	3.38	3.19	3.28
54	NASDAQ	PLUS	Wed, Feb 12, 1997	3.50	3.50	3.50	3.50
53	NASDAQ	PLUS	Tue, Feb 11, 1997	3.50	3.50	3.31	3.31
52	NASDAQ	PLUS	Mon, Feb 10, 1997	3.56	3.56	3.31	3.50
51	NASDAQ	PLUS	Fri, Feb 7, 1997	3.31	3.31	3.31	3.31
50	NASDAQ	PLUS	Thu, Feb 6, 1997	3.31	3.56	3.31	3.31
49	NASDAQ	PLUS	Wed, Feb 5, 1997	3.31	3.56	3.31	3.56
48	NASDAQ	PLUS	Tue, Feb 4, 1997	3.63	3.63	3.31	3.31
47	NASDAQ	PLUS	Mon, Feb 3, 1997	3.50	3.63	3.38	3.63
46	NASDAQ	PLUS	Fri, Jan 31, 1997	3.38	3.44	3.25	3.38
45	NASDAQ	PLUS	Thu, Jan 30, 1997	3.25	3.25	3.25	3.25
44	NASDAQ	PLUS	Wed, Jan 29, 1997	3.38	3.38	3.38	3.38
43	NASDAQ	PLUS	Tue, Jan 28, 1997	3.50	3.63	3.25	3.38
42	NASDAQ	PLUS	Mon, Jan 27, 1997	3.25	3.44	3.16	3.44
41	NASDAQ	PLUS	Fri, Jan 24, 1997	3.25	3.25	3.13	3.25
40	NASDAQ	PLUS	Thu, Jan 23, 1997	3.06	3.25	3.06	3.25
39	NASDAQ	PLUS	Wed, Jan 22, 1997	3.03	3.06	2.94	2.97
38	NASDAQ	PLUS	Tue, Jan 21, 1997	2.88	3.03	2.84	2.88
37	NASDAQ	PLUS	Mon, Jan 20, 1997	2.81	2.81	2.69	2.81
36	NASDAQ	PLUS	Fri, Jan 17, 1997	2.63	2.72	2.63	2.72
35	NASDAQ	PLUS	Wed, Jan 15, 1997	2.69	2.75	2.63	2.75
34	NASDAQ	PLUS	Tue, Jan 14, 1997	2.66	2.66	2.63	2.63
33	NASDAQ	PLUS	Mon, Jan 13, 1997	2.44	2.66	2.44	2.66
32	NASDAQ	PLUS	Fri, Jan 10, 1997	2.34	2.41	2.34	2.41
31	NASDAQ	PLUS	Thu, Jan 9, 1997	2.34	2.44	2.34	2.34
30	NASDAQ	PLUS	Wed, Jan 8, 1997	2.44	2.44	2.41	2.41
29	NASDAQ	PLUS	Tue, Jan 7, 1997	2.34	2.41	2.34	2.39
28	NASDAQ	PLUS	Fri, Jan 3, 1997	2.34	2.34	2.34	2.34
27	NASDAQ	PLUS	Thu, Jan 2, 1997	2.34	2.44	2.34	2.38
26	NASDAQ	PLUS	Tue, Dec 31, 1996	2.44	2.44	2.34	2.38
25	NASDAQ	PLUS	Mon, Dec 23, 1996	2.34	2.34	2.34	2.34
24	NASDAQ	PLUS	Fri, Dec 20, 1996	2.28	2.34	2.28	2.34
23	NASDAQ	PLUS	Thu, Dec 19, 1996	2.28	2.28	2.28	2.28
22	NASDAQ	PLUS	Wed, Dec 18, 1996	2.28	2.28	2.28	2.28
21	NASDAQ	PLUS	Tue, Dec 17, 1996	2.28	2.28	2.28	2.28
20	NASDAQ	PLUS	Fri, Dec 13, 1996	2.31	2.31	2.31	2.31
19	NASDAQ	PLUS	Thu, Dec 12, 1996	2.31	2.38	2.31	2.38
18	NASDAQ	PLUS	Wed, Dec 11, 1996	2.34	2.34	2.31	2.31
17	NASDAQ	PLUS	Tue, Dec 10, 1996	2.31	2.38	2.31	2.38
16	NASDAQ	PLUS	Mon, Dec 9, 1996	2.31	2.38	2.31	2.38
15	NASDAQ	PLUS	Fri, Dec 6, 1996	2.34	2.38	2.31	2.31
14	NASDAQ	PLUS	Thu, Dec 5, 1996	2.31	2.38	2.31	2.38
13	NASDAQ	PLUS	Wed, Dec 4, 1996	2.34	2.41	2.28	2.41
12	NASDAQ	PLUS	Tue, Dec 3, 1996	2.28	2.31	2.28	2.28
11	NASDAQ	PLUS	Mon, Dec 2, 1996	2.28	2.34	2.28	2.28
10	NASDAQ	PLUS	Fri, Nov 29, 1996	2.28	2.28	2.28	2.28
9	NASDAQ	PLUS	Wed, Nov 27, 1996	2.25	2.34	2.25	2.28
8	NASDAQ	PLUS	Tue, Nov 26, 1996	2.25	2.25	2.19	2.19
7	NASDAQ	PLUS	Mon, Nov 25, 1996	2.19	2.19	2.19	2.19
6	NASDAQ	PLUS	Fri, Nov 22, 1996	2.25	2.28	2.19	2.19
5	NASDAQ	PLUS	Thu, Nov 21, 1996	2.25	2.31	2.25	2.25
4	NASDAQ	PLUS	Wed, Nov 20, 1996	2.25	2.34	2.25	2.28
3	NASDAQ	PLUS	Tue, Nov 19, 1996	2.31	2.38	2.25	2.27
2	NASDAQ	PLUS	Mon, Nov 18, 1996	2.44	2.44	2.31	2.31
1	NASDAQ	PLUS	Fri, Nov 15, 1996	2.38	2.56	2.28	2.38
#	Exchange	Symbol	Date	Open	High	Low	Close

ePlus Inc NASDAQ:PLUS 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