Provident Financial Holdings Inc NASDAQ:PROV Historical Prices

Below are the 6862 trading days of historical prices for PROV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6862	NASDAQ	PROV	Thu, Mar 21, 2024	13.76	13.76	13.76	13.76
6861	NASDAQ	PROV	Wed, Mar 20, 2024	13.67	14.20	13.58	14.20
6860	NASDAQ	PROV	Tue, Mar 19, 2024	13.95	14.08	13.95	14.00
6859	NASDAQ	PROV	Mon, Mar 18, 2024	13.82	14.08	13.77	13.94
6858	NASDAQ	PROV	Fri, Mar 15, 2024	13.66	14.08	13.66	14.08
6857	NASDAQ	PROV	Thu, Mar 14, 2024	13.97	13.97	13.75	13.77
6856	NASDAQ	PROV	Wed, Mar 13, 2024	13.86	13.96	13.86	13.95
6855	NASDAQ	PROV	Tue, Mar 12, 2024	14.00	14.02	13.97	13.97
6854	NASDAQ	PROV	Mon, Mar 11, 2024	14.00	14.00	14.00	14.00
6853	NASDAQ	PROV	Fri, Mar 8, 2024	14.01	14.06	14.00	14.05
6852	NASDAQ	PROV	Thu, Mar 7, 2024	14.32	14.32	14.00	14.07
6851	NASDAQ	PROV	Wed, Mar 6, 2024	14.18	14.20	14.10	14.20
6850	NASDAQ	PROV	Tue, Mar 5, 2024	14.18	14.19	14.09	14.09
6849	NASDAQ	PROV	Mon, Mar 4, 2024	14.10	14.12	14.10	14.10
6848	NASDAQ	PROV	Fri, Mar 1, 2024	14.00	14.20	14.00	14.13
6847	NASDAQ	PROV	Thu, Feb 29, 2024	14.04	14.18	14.03	14.18
6846	NASDAQ	PROV	Wed, Feb 28, 2024	14.24	14.32	14.24	14.25
6845	NASDAQ	PROV	Tue, Feb 27, 2024	14.02	14.14	14.02	14.14
6844	NASDAQ	PROV	Mon, Feb 26, 2024	14.00	14.10	14.00	14.10
6843	NASDAQ	PROV	Fri, Feb 23, 2024	14.10	14.10	14.10	14.10
6842	NASDAQ	PROV	Thu, Feb 22, 2024	14.12	14.32	14.00	14.28
6841	NASDAQ	PROV	Wed, Feb 21, 2024	14.19	14.25	14.11	14.21
6840	NASDAQ	PROV	Tue, Feb 20, 2024	14.11	14.32	14.11	14.15
6839	NASDAQ	PROV	Fri, Feb 16, 2024	14.33	14.33	14.33	14.33
6838	NASDAQ	PROV	Thu, Feb 15, 2024	14.62	14.89	14.30	14.43
6837	NASDAQ	PROV	Wed, Feb 14, 2024	14.43	14.59	14.25	14.58
6836	NASDAQ	PROV	Tue, Feb 13, 2024	14.25	14.59	14.25	14.59
6835	NASDAQ	PROV	Mon, Feb 12, 2024	14.59	14.89	14.48	14.52
6834	NASDAQ	PROV	Fri, Feb 9, 2024	14.49	14.76	14.26	14.49
6833	NASDAQ	PROV	Thu, Feb 8, 2024	14.22	14.30	14.22	14.30
6832	NASDAQ	PROV	Wed, Feb 7, 2024	14.50	14.50	14.00	14.26
6831	NASDAQ	PROV	Tue, Feb 6, 2024	15.00	15.03	14.25	14.25
6830	NASDAQ	PROV	Mon, Feb 5, 2024	15.15	15.16	15.00	15.15
6829	NASDAQ	PROV	Fri, Feb 2, 2024	15.20	15.20	15.10	15.15
6828	NASDAQ	PROV	Thu, Feb 1, 2024	15.28	15.28	15.10	15.10
6827	NASDAQ	PROV	Wed, Jan 31, 2024	15.10	15.28	15.10	15.10
6826	NASDAQ	PROV	Tue, Jan 30, 2024	15.17	15.40	15.16	15.16
6825	NASDAQ	PROV	Mon, Jan 29, 2024	15.00	15.27	15.00	15.10
6824	NASDAQ	PROV	Fri, Jan 26, 2024	14.50	14.79	14.26	14.79
6823	NASDAQ	PROV	Thu, Jan 25, 2024	14.20	14.50	13.99	14.50
6822	NASDAQ	PROV	Wed, Jan 24, 2024	14.07	14.08	13.85	13.87
6821	NASDAQ	PROV	Tue, Jan 23, 2024	14.14	14.14	13.72	13.72
6820	NASDAQ	PROV	Mon, Jan 22, 2024	13.73	14.00	13.73	13.95
6819	NASDAQ	PROV	Fri, Jan 19, 2024	13.41	13.75	13.40	13.75
6818	NASDAQ	PROV	Thu, Jan 18, 2024	13.32	13.45	13.15	13.27
6817	NASDAQ	PROV	Wed, Jan 17, 2024	13.08	13.55	13.08	13.52
6816	NASDAQ	PROV	Tue, Jan 16, 2024	13.25	13.45	13.15	13.24
6815	NASDAQ	PROV	Fri, Jan 12, 2024	13.41	13.41	13.12	13.25
6814	NASDAQ	PROV	Thu, Jan 11, 2024	12.93	13.40	12.85	13.20
6813	NASDAQ	PROV	Wed, Jan 10, 2024	12.88	12.99	12.77	12.91
6812	NASDAQ	PROV	Tue, Jan 9, 2024	12.65	12.81	12.65	12.77
6811	NASDAQ	PROV	Mon, Jan 8, 2024	12.81	12.91	12.81	12.88
6810	NASDAQ	PROV	Fri, Jan 5, 2024	12.99	12.99	12.74	12.76
6809	NASDAQ	PROV	Thu, Jan 4, 2024	12.96	13.00	12.80	13.00
6808	NASDAQ	PROV	Wed, Jan 3, 2024	12.80	12.92	12.60	12.85
6807	NASDAQ	PROV	Tue, Jan 2, 2024	12.76	12.81	12.76	12.81
6806	NASDAQ	PROV	Fri, Dec 29, 2023	13.00	13.00	12.61	12.61
6805	NASDAQ	PROV	Thu, Dec 28, 2023	12.77	12.80	12.61	12.67
6804	NASDAQ	PROV	Wed, Dec 27, 2023	12.51	13.00	12.51	12.99
6803	NASDAQ	PROV	Tue, Dec 26, 2023	12.82	13.00	12.42	12.57
6802	NASDAQ	PROV	Fri, Dec 22, 2023	12.20	13.00	12.20	12.89
6801	NASDAQ	PROV	Thu, Dec 21, 2023	12.01	12.22	12.01	12.10
6800	NASDAQ	PROV	Wed, Dec 20, 2023	11.82	12.23	11.82	12.07
6799	NASDAQ	PROV	Tue, Dec 19, 2023	12.00	12.06	11.99	12.00
6798	NASDAQ	PROV	Mon, Dec 18, 2023	12.14	12.14	12.00	12.00
6797	NASDAQ	PROV	Fri, Dec 15, 2023	12.00	12.17	12.00	12.00
6796	NASDAQ	PROV	Thu, Dec 14, 2023	11.95	12.31	11.75	12.09
6795	NASDAQ	PROV	Wed, Dec 13, 2023	11.32	11.68	11.30	11.64
6794	NASDAQ	PROV	Tue, Dec 12, 2023	11.51	11.87	11.30	11.30
6793	NASDAQ	PROV	Mon, Dec 11, 2023	11.78	11.89	11.50	11.75
6792	NASDAQ	PROV	Fri, Dec 8, 2023	11.41	11.85	11.40	11.85
6791	NASDAQ	PROV	Thu, Dec 7, 2023	11.39	11.63	11.39	11.60
6790	NASDAQ	PROV	Wed, Dec 6, 2023	11.32	11.50	11.26	11.26
6789	NASDAQ	PROV	Tue, Dec 5, 2023	11.98	11.98	11.30	11.30
6788	NASDAQ	PROV	Mon, Dec 4, 2023	11.50	11.56	11.10	11.40
6787	NASDAQ	PROV	Fri, Dec 1, 2023	11.42	11.56	11.40	11.56
6786	NASDAQ	PROV	Thu, Nov 30, 2023	11.15	11.58	11.15	11.45
6785	NASDAQ	PROV	Wed, Nov 29, 2023	11.30	11.35	11.22	11.35
6784	NASDAQ	PROV	Tue, Nov 28, 2023	11.10	11.16	11.10	11.15
6783	NASDAQ	PROV	Mon, Nov 27, 2023	11.21	11.54	11.20	11.20
6782	NASDAQ	PROV	Fri, Nov 24, 2023	11.28	11.29	11.28	11.29
6781	NASDAQ	PROV	Wed, Nov 22, 2023	11.20	11.46	11.20	11.45
6780	NASDAQ	PROV	Tue, Nov 21, 2023	11.15	11.20	11.15	11.20
6779	NASDAQ	PROV	Mon, Nov 20, 2023	11.26	11.56	11.22	11.50
6778	NASDAQ	PROV	Fri, Nov 17, 2023	11.42	11.49	11.25	11.49
6777	NASDAQ	PROV	Thu, Nov 16, 2023	11.24	11.40	11.03	11.21
6776	NASDAQ	PROV	Wed, Nov 15, 2023	10.76	11.49	10.76	11.42
6775	NASDAQ	PROV	Tue, Nov 14, 2023	11.12	11.58	11.12	11.31
6774	NASDAQ	PROV	Mon, Nov 13, 2023	11.24	11.24	11.03	11.17
6773	NASDAQ	PROV	Fri, Nov 10, 2023	11.00	11.22	11.00	11.22
6772	NASDAQ	PROV	Thu, Nov 9, 2023	10.77	11.15	10.77	11.15
6771	NASDAQ	PROV	Wed, Nov 8, 2023	11.00	11.20	11.00	11.05
6770	NASDAQ	PROV	Tue, Nov 7, 2023	10.93	11.30	10.91	10.91
6769	NASDAQ	PROV	Mon, Nov 6, 2023	11.00	11.15	11.00	11.06
6768	NASDAQ	PROV	Fri, Nov 3, 2023	11.31	11.31	10.16	11.20
6767	NASDAQ	PROV	Thu, Nov 2, 2023	11.88	11.91	11.25	11.25
6766	NASDAQ	PROV	Wed, Nov 1, 2023	11.95	12.05	11.95	11.95
6765	NASDAQ	PROV	Tue, Oct 31, 2023	12.00	12.00	11.95	11.95
6764	NASDAQ	PROV	Mon, Oct 30, 2023	12.11	12.23	11.76	12.00
6763	NASDAQ	PROV	Fri, Oct 27, 2023	12.25	12.26	12.25	12.25
6762	NASDAQ	PROV	Thu, Oct 26, 2023	12.50	12.60	12.36	12.36
6761	NASDAQ	PROV	Wed, Oct 25, 2023	12.30	12.87	12.30	12.87
6760	NASDAQ	PROV	Tue, Oct 24, 2023	12.25	12.31	12.20	12.31
6759	NASDAQ	PROV	Mon, Oct 23, 2023	12.35	12.52	12.30	12.30
6758	NASDAQ	PROV	Fri, Oct 20, 2023	12.35	12.50	12.35	12.50
6757	NASDAQ	PROV	Thu, Oct 19, 2023	12.36	12.38	12.36	12.36
6756	NASDAQ	PROV	Wed, Oct 18, 2023	12.15	12.54	12.15	12.31
6755	NASDAQ	PROV	Tue, Oct 17, 2023	12.81	12.85	12.32	12.32
6754	NASDAQ	PROV	Mon, Oct 16, 2023	12.79	12.89	12.52	12.52
6753	NASDAQ	PROV	Fri, Oct 13, 2023	12.47	12.58	12.47	12.58
6752	NASDAQ	PROV	Thu, Oct 12, 2023	12.46	12.60	12.46	12.60
6751	NASDAQ	PROV	Wed, Oct 11, 2023	12.42	12.55	12.42	12.55
6750	NASDAQ	PROV	Tue, Oct 10, 2023	12.40	12.72	12.15	12.55
6749	NASDAQ	PROV	Mon, Oct 9, 2023	12.80	12.80	12.01	12.11
6748	NASDAQ	PROV	Thu, Oct 5, 2023	12.86	12.91	12.80	12.80
6747	NASDAQ	PROV	Wed, Oct 4, 2023	12.95	13.06	12.76	12.91
6746	NASDAQ	PROV	Tue, Oct 3, 2023	13.19	13.19	12.91	13.01
6745	NASDAQ	PROV	Mon, Oct 2, 2023	13.05	13.28	12.82	13.04
6744	NASDAQ	PROV	Fri, Sep 29, 2023	13.53	13.53	12.77	13.09
6743	NASDAQ	PROV	Thu, Sep 28, 2023	12.78	12.91	12.78	12.86
6742	NASDAQ	PROV	Wed, Sep 27, 2023	12.92	12.92	12.92	12.92
6741	NASDAQ	PROV	Tue, Sep 26, 2023	12.94	12.94	12.94	12.94
6740	NASDAQ	PROV	Mon, Sep 25, 2023	12.75	12.99	12.75	12.80
6739	NASDAQ	PROV	Fri, Sep 22, 2023	12.89	13.04	12.86	12.86
6738	NASDAQ	PROV	Thu, Sep 21, 2023	12.91	12.91	12.70	12.83
6737	NASDAQ	PROV	Wed, Sep 20, 2023	12.83	12.87	12.79	12.81
6736	NASDAQ	PROV	Tue, Sep 19, 2023	12.63	12.79	12.63	12.79
6735	NASDAQ	PROV	Mon, Sep 18, 2023	12.64	12.64	12.42	12.62
6734	NASDAQ	PROV	Fri, Sep 15, 2023	12.70	12.86	12.50	12.50
6733	NASDAQ	PROV	Thu, Sep 14, 2023	12.62	12.88	12.62	12.85
6732	NASDAQ	PROV	Wed, Sep 13, 2023	12.56	12.72	12.56	12.65
6731	NASDAQ	PROV	Tue, Sep 12, 2023	12.82	12.99	12.75	12.75
6730	NASDAQ	PROV	Mon, Sep 11, 2023	12.82	12.82	12.82	12.82
6729	NASDAQ	PROV	Fri, Sep 8, 2023	12.99	13.18	12.67	12.71
6728	NASDAQ	PROV	Thu, Sep 7, 2023	13.07	13.12	12.77	13.00
6727	NASDAQ	PROV	Wed, Sep 6, 2023	12.98	13.10	12.65	12.81
6726	NASDAQ	PROV	Tue, Sep 5, 2023	13.18	13.22	12.74	12.74
6725	NASDAQ	PROV	Fri, Sep 1, 2023	13.20	13.43	13.01	13.11
6724	NASDAQ	PROV	Thu, Aug 31, 2023	13.30	13.53	13.11	13.15
6723	NASDAQ	PROV	Wed, Aug 30, 2023	13.31	13.31	13.30	13.30
6722	NASDAQ	PROV	Tue, Aug 29, 2023	13.51	13.51	13.51	13.51
6721	NASDAQ	PROV	Mon, Aug 28, 2023	13.40	13.55	13.35	13.55
6720	NASDAQ	PROV	Fri, Aug 25, 2023	13.36	13.47	13.36	13.47
6719	NASDAQ	PROV	Thu, Aug 24, 2023	13.64	13.64	13.53	13.55
6718	NASDAQ	PROV	Wed, Aug 23, 2023	13.58	13.75	13.26	13.75
6717	NASDAQ	PROV	Tue, Aug 22, 2023	13.86	13.86	13.85	13.85
6716	NASDAQ	PROV	Mon, Aug 21, 2023	13.89	14.05	13.89	13.93
6715	NASDAQ	PROV	Fri, Aug 18, 2023	13.81	13.90	13.81	13.88
6714	NASDAQ	PROV	Wed, Aug 16, 2023	13.72	14.01	13.72	13.98
6713	NASDAQ	PROV	Tue, Aug 15, 2023	13.90	14.03	13.66	13.79
6712	NASDAQ	PROV	Mon, Aug 14, 2023	13.94	13.95	13.94	13.95
6711	NASDAQ	PROV	Fri, Aug 11, 2023	14.04	14.04	14.01	14.01
6710	NASDAQ	PROV	Thu, Aug 10, 2023	13.95	14.01	13.95	14.01
6709	NASDAQ	PROV	Wed, Aug 9, 2023	13.81	14.13	13.81	14.13
6708	NASDAQ	PROV	Tue, Aug 8, 2023	13.87	14.07	13.84	14.03
6707	NASDAQ	PROV	Mon, Aug 7, 2023	14.20	14.30	14.00	14.06
6706	NASDAQ	PROV	Fri, Aug 4, 2023	14.16	14.25	14.16	14.25
6705	NASDAQ	PROV	Thu, Aug 3, 2023	14.12	14.12	14.12	14.12
6704	NASDAQ	PROV	Wed, Aug 2, 2023	14.24	14.39	14.13	14.19
6703	NASDAQ	PROV	Tue, Aug 1, 2023	13.87	14.25	13.87	14.25
6702	NASDAQ	PROV	Mon, Jul 31, 2023	14.19	14.98	14.19	14.27
6701	NASDAQ	PROV	Fri, Jul 28, 2023	14.61	14.62	14.17	14.31
6700	NASDAQ	PROV	Thu, Jul 27, 2023	14.09	14.71	14.09	14.50
6699	NASDAQ	PROV	Wed, Jul 26, 2023	13.53	14.60	13.40	14.39
6698	NASDAQ	PROV	Tue, Jul 25, 2023	14.15	14.16	13.99	13.99
6697	NASDAQ	PROV	Mon, Jul 24, 2023	14.19	14.19	14.09	14.17
6696	NASDAQ	PROV	Fri, Jul 21, 2023	13.93	14.02	13.65	13.95
6695	NASDAQ	PROV	Wed, Jul 19, 2023	13.94	13.95	13.90	13.90
6694	NASDAQ	PROV	Tue, Jul 18, 2023	13.53	14.32	13.53	13.96
6693	NASDAQ	PROV	Mon, Jul 17, 2023	13.71	13.75	13.71	13.75
6692	NASDAQ	PROV	Fri, Jul 14, 2023	13.22	13.77	13.22	13.71
6691	NASDAQ	PROV	Thu, Jul 13, 2023	13.23	13.41	13.17	13.36
6690	NASDAQ	PROV	Wed, Jul 12, 2023	12.85	13.31	12.85	13.25
6689	NASDAQ	PROV	Tue, Jul 11, 2023	12.83	13.20	12.67	12.85
6688	NASDAQ	PROV	Mon, Jul 10, 2023	12.26	12.88	12.26	12.83
6687	NASDAQ	PROV	Fri, Jul 7, 2023	12.61	12.93	12.61	12.93
6686	NASDAQ	PROV	Thu, Jul 6, 2023	12.87	12.93	12.70	12.70
6685	NASDAQ	PROV	Wed, Jul 5, 2023	12.75	13.04	12.75	12.90
6684	NASDAQ	PROV	Fri, Jun 30, 2023	13.15	13.15	12.75	12.75
6683	NASDAQ	PROV	Thu, Jun 29, 2023	12.85	13.21	12.76	12.88
6682	NASDAQ	PROV	Wed, Jun 28, 2023	12.60	12.78	12.60	12.78
6681	NASDAQ	PROV	Tue, Jun 27, 2023	12.45	12.74	12.45	12.74
6680	NASDAQ	PROV	Mon, Jun 26, 2023	12.28	12.42	12.27	12.42
6679	NASDAQ	PROV	Fri, Jun 23, 2023	12.18	12.39	12.17	12.27
6678	NASDAQ	PROV	Thu, Jun 22, 2023	12.15	12.20	12.10	12.15
6677	NASDAQ	PROV	Wed, Jun 21, 2023	12.52	12.60	12.01	12.06
6676	NASDAQ	PROV	Tue, Jun 20, 2023	12.40	12.42	12.40	12.40
6675	NASDAQ	PROV	Fri, Jun 16, 2023	12.44	12.53	12.44	12.50
6674	NASDAQ	PROV	Thu, Jun 15, 2023	12.11	12.34	12.06	12.29
6673	NASDAQ	PROV	Wed, Jun 14, 2023	12.31	12.31	12.11	12.29
6672	NASDAQ	PROV	Tue, Jun 13, 2023	12.32	12.45	12.19	12.36
6671	NASDAQ	PROV	Mon, Jun 12, 2023	12.10	12.45	12.10	12.45
6670	NASDAQ	PROV	Fri, Jun 9, 2023	12.47	12.69	12.47	12.51
6669	NASDAQ	PROV	Thu, Jun 8, 2023	12.44	12.59	12.22	12.59
6668	NASDAQ	PROV	Wed, Jun 7, 2023	12.04	12.37	12.04	12.36
6667	NASDAQ	PROV	Tue, Jun 6, 2023	12.27	12.39	11.95	11.95
6666	NASDAQ	PROV	Mon, Jun 5, 2023	11.91	12.19	11.91	12.19
6665	NASDAQ	PROV	Fri, Jun 2, 2023	11.90	12.15	11.90	12.11
6664	NASDAQ	PROV	Thu, Jun 1, 2023	11.86	12.05	11.86	11.90
6663	NASDAQ	PROV	Wed, May 31, 2023	11.84	11.84	11.84	11.84
6662	NASDAQ	PROV	Fri, May 26, 2023	12.00	12.00	12.00	12.00
6661	NASDAQ	PROV	Thu, May 25, 2023	11.96	11.99	11.91	11.99
6660	NASDAQ	PROV	Wed, May 24, 2023	11.95	11.95	11.95	11.95
6659	NASDAQ	PROV	Tue, May 23, 2023	11.63	11.82	11.61	11.81
6658	NASDAQ	PROV	Mon, May 22, 2023	11.66	11.94	11.65	11.75
6657	NASDAQ	PROV	Fri, May 19, 2023	11.94	12.00	11.72	11.72
6656	NASDAQ	PROV	Thu, May 18, 2023	12.03	12.04	11.72	11.72
6655	NASDAQ	PROV	Wed, May 17, 2023	12.26	12.40	11.93	11.93
6654	NASDAQ	PROV	Tue, May 16, 2023	12.52	12.52	12.28	12.29
6653	NASDAQ	PROV	Mon, May 15, 2023	12.59	12.59	12.41	12.46
6652	NASDAQ	PROV	Fri, May 12, 2023	12.44	12.59	12.44	12.58
6651	NASDAQ	PROV	Thu, May 11, 2023	12.76	12.88	12.64	12.76
6650	NASDAQ	PROV	Wed, May 10, 2023	12.50	12.78	12.46	12.66
6649	NASDAQ	PROV	Tue, May 9, 2023	12.65	12.77	12.60	12.65
6648	NASDAQ	PROV	Mon, May 8, 2023	12.75	12.97	12.62	12.62
6647	NASDAQ	PROV	Fri, May 5, 2023	13.01	13.01	12.64	12.89
6646	NASDAQ	PROV	Thu, May 4, 2023	13.04	13.04	12.75	12.82
6645	NASDAQ	PROV	Wed, May 3, 2023	13.12	13.30	13.00	13.00
6644	NASDAQ	PROV	Tue, May 2, 2023	13.42	13.63	13.11	13.25
6643	NASDAQ	PROV	Mon, May 1, 2023	13.58	13.77	13.35	13.35
6642	NASDAQ	PROV	Fri, Apr 28, 2023	13.75	13.80	13.75	13.80
6641	NASDAQ	PROV	Thu, Apr 27, 2023	13.89	13.89	13.60	13.81
6640	NASDAQ	PROV	Wed, Apr 26, 2023	13.50	13.85	13.50	13.82
6639	NASDAQ	PROV	Mon, Apr 24, 2023	13.41	13.55	13.41	13.55
6638	NASDAQ	PROV	Fri, Apr 21, 2023	13.51	13.58	13.51	13.52
6637	NASDAQ	PROV	Thu, Apr 20, 2023	13.54	13.55	13.33	13.36
6636	NASDAQ	PROV	Wed, Apr 19, 2023	13.50	13.51	13.50	13.50
6635	NASDAQ	PROV	Tue, Apr 18, 2023	13.45	13.60	13.45	13.52
6634	NASDAQ	PROV	Mon, Apr 17, 2023	13.69	13.70	13.39	13.39
6633	NASDAQ	PROV	Fri, Apr 14, 2023	13.43	13.69	13.43	13.57
6632	NASDAQ	PROV	Thu, Apr 13, 2023	13.50	13.65	13.42	13.43
6631	NASDAQ	PROV	Wed, Apr 12, 2023	13.37	13.65	13.37	13.65
6630	NASDAQ	PROV	Tue, Apr 11, 2023	13.45	13.45	13.45	13.45
6629	NASDAQ	PROV	Mon, Apr 10, 2023	13.36	13.60	13.36	13.50
6628	NASDAQ	PROV	Thu, Apr 6, 2023	13.50	13.50	13.49	13.49
6627	NASDAQ	PROV	Wed, Apr 5, 2023	13.55	13.55	13.42	13.42
6626	NASDAQ	PROV	Tue, Apr 4, 2023	13.67	13.67	13.53	13.53
6625	NASDAQ	PROV	Mon, Apr 3, 2023	13.70	13.80	13.51	13.51
6624	NASDAQ	PROV	Fri, Mar 31, 2023	13.73	13.84	13.63	13.63
6623	NASDAQ	PROV	Thu, Mar 30, 2023	13.70	13.90	13.51	13.53
6622	NASDAQ	PROV	Wed, Mar 29, 2023	13.62	13.86	13.41	13.69
6621	NASDAQ	PROV	Tue, Mar 28, 2023	13.57	13.76	13.55	13.55
6620	NASDAQ	PROV	Mon, Mar 27, 2023	13.68	13.68	13.35	13.65
6619	NASDAQ	PROV	Fri, Mar 24, 2023	13.69	13.69	13.55	13.63
6618	NASDAQ	PROV	Thu, Mar 23, 2023	13.36	13.44	13.36	13.44
6617	NASDAQ	PROV	Wed, Mar 22, 2023	13.71	13.75	13.40	13.42
6616	NASDAQ	PROV	Tue, Mar 21, 2023	13.70	13.76	13.70	13.76
6615	NASDAQ	PROV	Mon, Mar 20, 2023	13.85	13.98	13.39	13.53
6614	NASDAQ	PROV	Fri, Mar 17, 2023	13.60	13.72	13.50	13.51
6613	NASDAQ	PROV	Thu, Mar 16, 2023	13.80	14.07	13.58	13.61
6612	NASDAQ	PROV	Wed, Mar 15, 2023	13.89	13.98	13.89	13.94
6611	NASDAQ	PROV	Tue, Mar 14, 2023	14.25	14.25	13.80	13.80
6610	NASDAQ	PROV	Mon, Mar 13, 2023	14.01	14.01	13.50	13.57
6609	NASDAQ	PROV	Fri, Mar 10, 2023	14.12	14.40	13.81	14.17
6608	NASDAQ	PROV	Thu, Mar 9, 2023	14.31	14.31	14.12	14.13
6607	NASDAQ	PROV	Wed, Mar 8, 2023	14.18	14.30	14.12	14.27
6606	NASDAQ	PROV	Tue, Mar 7, 2023	14.21	14.22	14.12	14.18
6605	NASDAQ	PROV	Mon, Mar 6, 2023	14.25	14.26	14.12	14.17
6604	NASDAQ	PROV	Fri, Mar 3, 2023	14.17	14.22	14.08	14.08
6603	NASDAQ	PROV	Wed, Mar 1, 2023	14.08	14.12	14.08	14.12
6602	NASDAQ	PROV	Tue, Feb 28, 2023	14.16	14.32	14.16	14.25
6601	NASDAQ	PROV	Mon, Feb 27, 2023	14.15	14.15	14.11	14.11
6600	NASDAQ	PROV	Fri, Feb 24, 2023	14.13	14.13	14.06	14.06
6599	NASDAQ	PROV	Thu, Feb 23, 2023	14.20	14.29	14.20	14.29
6598	NASDAQ	PROV	Wed, Feb 22, 2023	14.11	14.35	14.11	14.16
6597	NASDAQ	PROV	Tue, Feb 21, 2023	14.03	14.32	14.03	14.22
6596	NASDAQ	PROV	Fri, Feb 17, 2023	14.16	14.29	14.15	14.29
6595	NASDAQ	PROV	Thu, Feb 16, 2023	14.25	14.25	14.05	14.05
6594	NASDAQ	PROV	Wed, Feb 15, 2023	14.28	14.40	14.12	14.17
6593	NASDAQ	PROV	Tue, Feb 14, 2023	14.12	14.37	14.02	14.25
6592	NASDAQ	PROV	Mon, Feb 13, 2023	14.42	14.55	14.30	14.30
6591	NASDAQ	PROV	Fri, Feb 10, 2023	14.52	14.86	14.50	14.50
6590	NASDAQ	PROV	Thu, Feb 9, 2023	14.53	14.78	14.53	14.78
6589	NASDAQ	PROV	Wed, Feb 8, 2023	14.53	14.56	14.53	14.56
6588	NASDAQ	PROV	Tue, Feb 7, 2023	14.60	14.74	14.56	14.56
6587	NASDAQ	PROV	Mon, Feb 6, 2023	14.50	14.69	14.50	14.56
6586	NASDAQ	PROV	Fri, Feb 3, 2023	14.38	14.58	14.16	14.48
6585	NASDAQ	PROV	Thu, Feb 2, 2023	14.17	14.44	14.17	14.42
6584	NASDAQ	PROV	Wed, Feb 1, 2023	14.03	14.31	14.03	14.18
6583	NASDAQ	PROV	Tue, Jan 31, 2023	14.47	14.52	14.16	14.21
6582	NASDAQ	PROV	Mon, Jan 30, 2023	14.28	14.46	14.26	14.46
6581	NASDAQ	PROV	Fri, Jan 27, 2023	14.23	14.40	14.15	14.40
6580	NASDAQ	PROV	Thu, Jan 26, 2023	14.15	14.15	14.15	14.15
6579	NASDAQ	PROV	Wed, Jan 25, 2023	14.05	14.25	14.05	14.24
6578	NASDAQ	PROV	Tue, Jan 24, 2023	14.24	14.26	14.24	14.26
6577	NASDAQ	PROV	Mon, Jan 23, 2023	14.28	14.38	14.20	14.21
6576	NASDAQ	PROV	Fri, Jan 20, 2023	14.27	14.30	13.96	14.20
6575	NASDAQ	PROV	Thu, Jan 19, 2023	14.20	14.20	14.08	14.18
6574	NASDAQ	PROV	Wed, Jan 18, 2023	14.25	14.28	14.22	14.22
6573	NASDAQ	PROV	Tue, Jan 17, 2023	14.31	14.40	14.31	14.40
6572	NASDAQ	PROV	Fri, Jan 13, 2023	14.18	14.49	14.18	14.49
6571	NASDAQ	PROV	Thu, Jan 12, 2023	14.23	14.49	14.23	14.49
6570	NASDAQ	PROV	Wed, Jan 11, 2023	14.26	14.40	14.26	14.40
6569	NASDAQ	PROV	Tue, Jan 10, 2023	14.28	14.28	14.26	14.26
6568	NASDAQ	PROV	Mon, Jan 9, 2023	14.10	14.34	14.10	14.33
6567	NASDAQ	PROV	Fri, Jan 6, 2023	14.00	14.22	14.00	14.14
6566	NASDAQ	PROV	Thu, Jan 5, 2023	13.72	14.07	13.72	14.07
6565	NASDAQ	PROV	Wed, Jan 4, 2023	13.85	14.26	13.81	14.00
6564	NASDAQ	PROV	Tue, Jan 3, 2023	13.67	13.97	13.53	13.97
6563	NASDAQ	PROV	Fri, Dec 30, 2022	13.80	13.83	13.29	13.77
6562	NASDAQ	PROV	Thu, Dec 29, 2022	13.70	13.89	13.54	13.75
6561	NASDAQ	PROV	Wed, Dec 28, 2022	13.80	13.80	13.62	13.62
6560	NASDAQ	PROV	Tue, Dec 27, 2022	13.80	13.90	13.80	13.89
6559	NASDAQ	PROV	Fri, Dec 23, 2022	13.81	14.02	13.72	13.77
6558	NASDAQ	PROV	Thu, Dec 22, 2022	13.89	13.90	13.79	13.79
6557	NASDAQ	PROV	Wed, Dec 21, 2022	13.92	14.04	13.92	13.96
6556	NASDAQ	PROV	Tue, Dec 20, 2022	14.06	14.06	13.88	13.88
6555	NASDAQ	PROV	Mon, Dec 19, 2022	13.73	13.95	13.73	13.94
6554	NASDAQ	PROV	Fri, Dec 16, 2022	13.75	13.95	13.73	13.79
6553	NASDAQ	PROV	Thu, Dec 15, 2022	13.74	14.15	13.74	13.90
6552	NASDAQ	PROV	Wed, Dec 14, 2022	14.13	14.15	13.83	13.85
6551	NASDAQ	PROV	Tue, Dec 13, 2022	14.87	14.90	13.80	13.89
6550	NASDAQ	PROV	Mon, Dec 12, 2022	14.70	14.87	14.70	14.80
6549	NASDAQ	PROV	Fri, Dec 9, 2022	14.65	14.70	14.52	14.68
6548	NASDAQ	PROV	Thu, Dec 8, 2022	14.69	14.82	14.51	14.51
6547	NASDAQ	PROV	Wed, Dec 7, 2022	14.42	14.70	14.42	14.58
6546	NASDAQ	PROV	Tue, Dec 6, 2022	14.25	14.53	14.25	14.50
6545	NASDAQ	PROV	Mon, Dec 5, 2022	14.08	14.45	14.01	14.19
6544	NASDAQ	PROV	Fri, Dec 2, 2022	14.61	14.68	14.43	14.43
6543	NASDAQ	PROV	Thu, Dec 1, 2022	14.46	14.98	14.36	14.36
6542	NASDAQ	PROV	Wed, Nov 30, 2022	14.36	14.79	14.36	14.42
6541	NASDAQ	PROV	Tue, Nov 29, 2022	14.52	14.55	14.52	14.55
6540	NASDAQ	PROV	Mon, Nov 28, 2022	14.55	14.70	14.51	14.51
6539	NASDAQ	PROV	Fri, Nov 25, 2022	14.71	14.97	14.71	14.74
6538	NASDAQ	PROV	Wed, Nov 23, 2022	14.06	14.85	14.06	14.72
6537	NASDAQ	PROV	Tue, Nov 22, 2022	14.09	14.47	14.09	14.37
6536	NASDAQ	PROV	Mon, Nov 21, 2022	14.31	14.42	14.29	14.29
6535	NASDAQ	PROV	Fri, Nov 18, 2022	14.08	14.39	14.08	14.38
6534	NASDAQ	PROV	Thu, Nov 17, 2022	14.12	14.29	14.03	14.03
6533	NASDAQ	PROV	Wed, Nov 16, 2022	14.18	14.37	14.05	14.37
6532	NASDAQ	PROV	Tue, Nov 15, 2022	14.28	14.49	14.24	14.34
6531	NASDAQ	PROV	Mon, Nov 14, 2022	14.22	14.22	13.92	14.09
6530	NASDAQ	PROV	Fri, Nov 11, 2022	14.06	14.23	13.85	14.07
6529	NASDAQ	PROV	Thu, Nov 10, 2022	14.06	14.21	13.90	14.11
6528	NASDAQ	PROV	Wed, Nov 9, 2022	13.87	14.10	13.77	14.05
6527	NASDAQ	PROV	Tue, Nov 8, 2022	13.91	14.17	13.91	14.00
6526	NASDAQ	PROV	Mon, Nov 7, 2022	14.23	14.25	13.86	14.03
6525	NASDAQ	PROV	Fri, Nov 4, 2022	13.87	14.14	13.87	14.14
6524	NASDAQ	PROV	Thu, Nov 3, 2022	13.86	14.11	13.86	14.09
6523	NASDAQ	PROV	Wed, Nov 2, 2022	13.53	14.18	13.53	14.18
6522	NASDAQ	PROV	Tue, Nov 1, 2022	13.79	13.84	13.50	13.77
6521	NASDAQ	PROV	Mon, Oct 31, 2022	13.73	13.89	13.55	13.65
6520	NASDAQ	PROV	Fri, Oct 28, 2022	13.80	13.93	13.70	13.70
6519	NASDAQ	PROV	Thu, Oct 27, 2022	13.71	13.99	13.66	13.70
6518	NASDAQ	PROV	Wed, Oct 26, 2022	14.06	14.19	13.83	13.87
6517	NASDAQ	PROV	Tue, Oct 25, 2022	14.19	14.28	14.00	14.25
6516	NASDAQ	PROV	Mon, Oct 24, 2022	13.99	14.02	13.87	13.89
6515	NASDAQ	PROV	Fri, Oct 21, 2022	13.88	14.00	13.72	13.82
6514	NASDAQ	PROV	Thu, Oct 20, 2022	13.83	14.11	13.83	13.99
6513	NASDAQ	PROV	Wed, Oct 19, 2022	14.22	14.25	13.84	13.84
6512	NASDAQ	PROV	Tue, Oct 18, 2022	14.53	14.53	13.99	14.19
6511	NASDAQ	PROV	Mon, Oct 17, 2022	14.25	14.54	14.24	14.36
6510	NASDAQ	PROV	Fri, Oct 14, 2022	14.26	14.49	14.00	14.15
6509	NASDAQ	PROV	Thu, Oct 13, 2022	14.23	14.58	14.10	14.35
6508	NASDAQ	PROV	Wed, Oct 12, 2022	14.05	14.34	14.05	14.20
6507	NASDAQ	PROV	Tue, Oct 11, 2022	14.30	14.30	14.07	14.07
6506	NASDAQ	PROV	Mon, Oct 10, 2022	14.62	14.65	14.25	14.25
6505	NASDAQ	PROV	Fri, Oct 7, 2022	14.52	14.52	14.37	14.37
6504	NASDAQ	PROV	Thu, Oct 6, 2022	14.46	14.65	14.46	14.63
6503	NASDAQ	PROV	Wed, Oct 5, 2022	14.69	14.80	14.69	14.80
6502	NASDAQ	PROV	Tue, Oct 4, 2022	14.26	14.77	14.26	14.52
6501	NASDAQ	PROV	Mon, Oct 3, 2022	14.46	14.46	14.29	14.29
6500	NASDAQ	PROV	Fri, Sep 30, 2022	14.39	14.56	14.19	14.20
6499	NASDAQ	PROV	Thu, Sep 29, 2022	14.91	14.91	14.26	14.60
6498	NASDAQ	PROV	Wed, Sep 28, 2022	14.96	15.03	14.71	14.71
6497	NASDAQ	PROV	Tue, Sep 27, 2022	15.07	15.18	14.93	14.97
6496	NASDAQ	PROV	Mon, Sep 26, 2022	14.82	15.06	14.82	15.06
6495	NASDAQ	PROV	Fri, Sep 23, 2022	14.56	14.91	14.56	14.82
6494	NASDAQ	PROV	Thu, Sep 22, 2022	14.63	14.70	14.35	14.70
6493	NASDAQ	PROV	Wed, Sep 21, 2022	15.00	15.00	14.66	14.72
6492	NASDAQ	PROV	Tue, Sep 20, 2022	14.46	14.78	14.38	14.75
6491	NASDAQ	PROV	Mon, Sep 19, 2022	14.27	14.53	14.05	14.53
6490	NASDAQ	PROV	Fri, Sep 16, 2022	14.02	14.38	14.02	14.18
6489	NASDAQ	PROV	Thu, Sep 15, 2022	14.17	14.23	14.01	14.10
6488	NASDAQ	PROV	Wed, Sep 14, 2022	14.09	14.30	13.97	14.12
6487	NASDAQ	PROV	Tue, Sep 13, 2022	14.21	14.35	14.13	14.15
6486	NASDAQ	PROV	Mon, Sep 12, 2022	14.30	14.37	14.09	14.15
6485	NASDAQ	PROV	Fri, Sep 9, 2022	14.35	14.44	14.10	14.10
6484	NASDAQ	PROV	Thu, Sep 8, 2022	14.26	14.38	14.05	14.20
6483	NASDAQ	PROV	Wed, Sep 7, 2022	14.08	14.28	14.08	14.27
6482	NASDAQ	PROV	Tue, Sep 6, 2022	14.08	14.32	14.06	14.10
6481	NASDAQ	PROV	Fri, Sep 2, 2022	14.05	14.30	14.05	14.30
6480	NASDAQ	PROV	Thu, Sep 1, 2022	14.05	14.19	13.98	13.98
6479	NASDAQ	PROV	Wed, Aug 31, 2022	14.25	14.35	14.13	14.20
6478	NASDAQ	PROV	Tue, Aug 30, 2022	14.32	14.32	14.10	14.30
6477	NASDAQ	PROV	Mon, Aug 29, 2022	14.26	14.43	14.24	14.25
6476	NASDAQ	PROV	Fri, Aug 26, 2022	14.39	14.55	14.28	14.28
6475	NASDAQ	PROV	Thu, Aug 25, 2022	14.45	14.60	14.42	14.47
6474	NASDAQ	PROV	Wed, Aug 24, 2022	14.44	14.60	14.36	14.37
6473	NASDAQ	PROV	Tue, Aug 23, 2022	14.60	14.62	14.42	14.55
6472	NASDAQ	PROV	Mon, Aug 22, 2022	14.32	14.63	14.32	14.51
6471	NASDAQ	PROV	Fri, Aug 19, 2022	14.41	14.68	14.38	14.47
6470	NASDAQ	PROV	Thu, Aug 18, 2022	14.53	14.68	14.42	14.60
6469	NASDAQ	PROV	Wed, Aug 17, 2022	14.36	14.63	14.36	14.42
6468	NASDAQ	PROV	Tue, Aug 16, 2022	14.63	14.65	14.50	14.50
6467	NASDAQ	PROV	Mon, Aug 15, 2022	14.40	14.50	14.40	14.45
6466	NASDAQ	PROV	Fri, Aug 12, 2022	14.67	14.72	14.50	14.52
6465	NASDAQ	PROV	Thu, Aug 11, 2022	14.65	14.69	14.41	14.69
6464	NASDAQ	PROV	Wed, Aug 10, 2022	14.76	14.95	14.48	14.48
6463	NASDAQ	PROV	Tue, Aug 9, 2022	14.57	14.75	14.57	14.67
6462	NASDAQ	PROV	Mon, Aug 8, 2022	14.80	14.91	14.65	14.66
6461	NASDAQ	PROV	Fri, Aug 5, 2022	14.61	14.85	14.61	14.71
6460	NASDAQ	PROV	Thu, Aug 4, 2022	14.81	14.81	14.55	14.55
6459	NASDAQ	PROV	Wed, Aug 3, 2022	14.85	14.90	14.63	14.71
6458	NASDAQ	PROV	Tue, Aug 2, 2022	14.47	14.82	14.47	14.63
6457	NASDAQ	PROV	Mon, Aug 1, 2022	14.68	14.95	14.66	14.66
6456	NASDAQ	PROV	Fri, Jul 29, 2022	14.89	14.95	14.55	14.70
6455	NASDAQ	PROV	Thu, Jul 28, 2022	14.61	14.87	14.45	14.51
6454	NASDAQ	PROV	Wed, Jul 27, 2022	15.00	15.00	14.50	14.62
6453	NASDAQ	PROV	Tue, Jul 26, 2022	14.75	14.75	14.55	14.68
6452	NASDAQ	PROV	Mon, Jul 25, 2022	14.67	14.78	14.56	14.71
6451	NASDAQ	PROV	Fri, Jul 22, 2022	14.78	14.78	14.58	14.73
6450	NASDAQ	PROV	Thu, Jul 21, 2022	15.02	15.10	14.75	14.75
6449	NASDAQ	PROV	Wed, Jul 20, 2022	14.81	15.07	14.67	14.86
6448	NASDAQ	PROV	Tue, Jul 19, 2022	14.92	15.00	14.74	14.81
6447	NASDAQ	PROV	Mon, Jul 18, 2022	14.65	14.86	14.62	14.86
6446	NASDAQ	PROV	Fri, Jul 15, 2022	14.85	14.86	14.67	14.80
6445	NASDAQ	PROV	Thu, Jul 14, 2022	14.55	14.70	14.55	14.70
6444	NASDAQ	PROV	Wed, Jul 13, 2022	14.75	14.91	14.55	14.91
6443	NASDAQ	PROV	Tue, Jul 12, 2022	14.62	14.66	14.62	14.65
6442	NASDAQ	PROV	Mon, Jul 11, 2022	14.55	14.85	14.55	14.78
6441	NASDAQ	PROV	Fri, Jul 8, 2022	14.76	14.79	14.75	14.79
6440	NASDAQ	PROV	Thu, Jul 7, 2022	14.68	14.75	14.68	14.75
6439	NASDAQ	PROV	Wed, Jul 6, 2022	14.54	14.58	14.51	14.58
6438	NASDAQ	PROV	Tue, Jul 5, 2022	14.60	14.60	14.60	14.60
6437	NASDAQ	PROV	Fri, Jul 1, 2022	14.60	14.60	14.59	14.59
6436	NASDAQ	PROV	Thu, Jun 30, 2022	14.65	14.88	14.50	14.83
6435	NASDAQ	PROV	Wed, Jun 29, 2022	14.44	14.59	14.44	14.59
6434	NASDAQ	PROV	Tue, Jun 28, 2022	14.52	14.60	14.26	14.59
6433	NASDAQ	PROV	Mon, Jun 27, 2022	14.21	14.54	14.21	14.51
6432	NASDAQ	PROV	Fri, Jun 24, 2022	14.38	14.38	14.00	14.14
6431	NASDAQ	PROV	Thu, Jun 23, 2022	14.10	14.10	13.90	13.93
6430	NASDAQ	PROV	Wed, Jun 22, 2022	14.45	14.45	14.24	14.26
6429	NASDAQ	PROV	Tue, Jun 21, 2022	13.98	14.60	13.84	14.40
6428	NASDAQ	PROV	Fri, Jun 17, 2022	13.76	13.98	13.76	13.98
6427	NASDAQ	PROV	Thu, Jun 16, 2022	14.00	14.01	13.81	13.86
6426	NASDAQ	PROV	Wed, Jun 15, 2022	14.08	14.21	14.00	14.00
6425	NASDAQ	PROV	Tue, Jun 14, 2022	14.12	14.29	14.00	14.01
6424	NASDAQ	PROV	Mon, Jun 13, 2022	14.31	14.31	14.25	14.30
6423	NASDAQ	PROV	Fri, Jun 10, 2022	14.45	14.58	14.23	14.50
6422	NASDAQ	PROV	Thu, Jun 9, 2022	14.85	14.85	14.41	14.57
6421	NASDAQ	PROV	Wed, Jun 8, 2022	14.66	14.85	14.64	14.85
6420	NASDAQ	PROV	Tue, Jun 7, 2022	14.60	14.65	14.42	14.52
6419	NASDAQ	PROV	Mon, Jun 6, 2022	14.66	14.66	14.39	14.40
6418	NASDAQ	PROV	Thu, Jun 2, 2022	14.88	14.90	14.72	14.85
6417	NASDAQ	PROV	Wed, Jun 1, 2022	14.74	14.90	14.74	14.82
6416	NASDAQ	PROV	Tue, May 31, 2022	14.73	14.90	14.57	14.83
6415	NASDAQ	PROV	Fri, May 27, 2022	14.87	14.90	14.87	14.90
6414	NASDAQ	PROV	Thu, May 26, 2022	14.72	14.90	14.61	14.61
6413	NASDAQ	PROV	Wed, May 25, 2022	14.43	14.52	14.36	14.52
6412	NASDAQ	PROV	Tue, May 24, 2022	14.67	14.74	14.50	14.60
6411	NASDAQ	PROV	Mon, May 23, 2022	14.41	14.69	14.41	14.59
6410	NASDAQ	PROV	Fri, May 20, 2022	14.65	14.79	14.57	14.66
6409	NASDAQ	PROV	Thu, May 19, 2022	14.63	14.85	14.63	14.85
6408	NASDAQ	PROV	Wed, May 18, 2022	14.37	14.85	14.37	14.85
6407	NASDAQ	PROV	Tue, May 17, 2022	14.90	15.74	14.78	14.89
6406	NASDAQ	PROV	Mon, May 16, 2022	14.50	14.86	14.50	14.56
6405	NASDAQ	PROV	Fri, May 13, 2022	14.73	14.74	14.50	14.52
6404	NASDAQ	PROV	Thu, May 12, 2022	14.59	14.92	14.59	14.60
6403	NASDAQ	PROV	Wed, May 11, 2022	15.01	15.08	14.66	14.75
6402	NASDAQ	PROV	Tue, May 10, 2022	15.05	15.19	15.03	15.03
6401	NASDAQ	PROV	Mon, May 9, 2022	15.12	15.16	15.12	15.15
6400	NASDAQ	PROV	Fri, May 6, 2022	15.50	15.50	15.05	15.20
6399	NASDAQ	PROV	Thu, May 5, 2022	15.09	15.34	15.09	15.34
6398	NASDAQ	PROV	Wed, May 4, 2022	15.13	15.35	15.13	15.30
6397	NASDAQ	PROV	Tue, May 3, 2022	15.00	15.25	14.89	15.16
6396	NASDAQ	PROV	Mon, May 2, 2022	15.03	15.34	15.02	15.08
6395	NASDAQ	PROV	Fri, Apr 29, 2022	15.75	15.75	15.10	15.19
6394	NASDAQ	PROV	Thu, Apr 28, 2022	15.26	15.50	15.21	15.33
6393	NASDAQ	PROV	Tue, Apr 26, 2022	15.50	15.67	15.20	15.67
6392	NASDAQ	PROV	Mon, Apr 25, 2022	15.68	15.68	15.66	15.66
6391	NASDAQ	PROV	Fri, Apr 22, 2022	15.65	15.85	15.65	15.85
6390	NASDAQ	PROV	Thu, Apr 21, 2022	15.87	16.00	15.72	15.84
6389	NASDAQ	PROV	Wed, Apr 20, 2022	15.79	16.00	15.70	15.98
6388	NASDAQ	PROV	Tue, Apr 19, 2022	15.80	15.80	15.65	15.65
6387	NASDAQ	PROV	Mon, Apr 18, 2022	15.68	15.87	15.68	15.70
6386	NASDAQ	PROV	Thu, Apr 14, 2022	15.62	15.78	15.51	15.72
6385	NASDAQ	PROV	Wed, Apr 13, 2022	15.62	15.68	15.62	15.67
6384	NASDAQ	PROV	Mon, Apr 11, 2022	15.75	15.84	15.71	15.84
6383	NASDAQ	PROV	Fri, Apr 8, 2022	15.82	15.85	15.79	15.84
6382	NASDAQ	PROV	Thu, Apr 7, 2022	15.88	15.89	15.84	15.84
6381	NASDAQ	PROV	Wed, Apr 6, 2022	15.79	15.98	15.76	15.88
6380	NASDAQ	PROV	Tue, Apr 5, 2022	16.20	16.28	15.80	15.90
6379	NASDAQ	PROV	Mon, Apr 4, 2022	16.45	16.45	16.36	16.36
6378	NASDAQ	PROV	Fri, Apr 1, 2022	16.50	16.54	16.38	16.45
6377	NASDAQ	PROV	Thu, Mar 31, 2022	16.35	16.55	16.35	16.54
6376	NASDAQ	PROV	Wed, Mar 30, 2022	16.49	16.51	16.45	16.45
6375	NASDAQ	PROV	Tue, Mar 29, 2022	16.55	16.63	16.46	16.46
6374	NASDAQ	PROV	Mon, Mar 28, 2022	16.41	16.55	16.22	16.55
6373	NASDAQ	PROV	Fri, Mar 25, 2022	16.39	16.56	16.39	16.41
6372	NASDAQ	PROV	Thu, Mar 24, 2022	16.33	16.52	16.33	16.41
6371	NASDAQ	PROV	Wed, Mar 23, 2022	16.28	16.38	16.28	16.36
6370	NASDAQ	PROV	Tue, Mar 22, 2022	16.56	16.56	16.45	16.45
6369	NASDAQ	PROV	Mon, Mar 21, 2022	16.55	16.75	16.50	16.66
6368	NASDAQ	PROV	Fri, Mar 18, 2022	16.50	16.75	16.50	16.75
6367	NASDAQ	PROV	Thu, Mar 17, 2022	16.45	16.54	16.36	16.47
6366	NASDAQ	PROV	Wed, Mar 16, 2022	16.45	16.59	16.32	16.51
6365	NASDAQ	PROV	Tue, Mar 15, 2022	16.31	16.47	16.31	16.40
6364	NASDAQ	PROV	Mon, Mar 14, 2022	16.40	16.40	16.40	16.40
6363	NASDAQ	PROV	Thu, Mar 10, 2022	16.30	16.53	16.30	16.53
6362	NASDAQ	PROV	Wed, Mar 9, 2022	16.16	16.64	16.16	16.50
6361	NASDAQ	PROV	Tue, Mar 8, 2022	16.15	16.37	16.15	16.15
6360	NASDAQ	PROV	Mon, Mar 7, 2022	16.37	16.49	16.06	16.09
6359	NASDAQ	PROV	Fri, Mar 4, 2022	16.26	16.43	16.26	16.43
6358	NASDAQ	PROV	Thu, Mar 3, 2022	16.74	16.74	16.45	16.49
6357	NASDAQ	PROV	Wed, Mar 2, 2022	16.36	16.60	16.36	16.50
6356	NASDAQ	PROV	Tue, Mar 1, 2022	16.45	16.46	16.41	16.41
6355	NASDAQ	PROV	Mon, Feb 28, 2022	16.45	16.45	16.43	16.43
6354	NASDAQ	PROV	Fri, Feb 25, 2022	16.45	16.50	16.41	16.45
6353	NASDAQ	PROV	Thu, Feb 24, 2022	16.27	16.27	16.26	16.27
6352	NASDAQ	PROV	Wed, Feb 23, 2022	16.76	16.80	16.41	16.41
6351	NASDAQ	PROV	Tue, Feb 22, 2022	16.64	16.84	16.64	16.70
6350	NASDAQ	PROV	Fri, Feb 18, 2022	16.75	16.75	16.75	16.75
6349	NASDAQ	PROV	Wed, Feb 16, 2022	16.85	16.85	16.85	16.85
6348	NASDAQ	PROV	Tue, Feb 15, 2022	16.81	16.99	16.71	16.99
6347	NASDAQ	PROV	Mon, Feb 14, 2022	16.70	16.82	16.70	16.82
6346	NASDAQ	PROV	Fri, Feb 11, 2022	16.76	16.99	16.76	16.99
6345	NASDAQ	PROV	Thu, Feb 10, 2022	16.81	17.00	16.65	17.00
6344	NASDAQ	PROV	Wed, Feb 9, 2022	16.70	16.75	16.70	16.75
6343	NASDAQ	PROV	Tue, Feb 8, 2022	16.70	16.70	16.70	16.70
6342	NASDAQ	PROV	Mon, Feb 7, 2022	16.65	16.65	16.65	16.65
6341	NASDAQ	PROV	Thu, Feb 3, 2022	16.71	16.75	16.71	16.75
6340	NASDAQ	PROV	Wed, Feb 2, 2022	16.63	16.80	16.63	16.80
6339	NASDAQ	PROV	Tue, Feb 1, 2022	16.73	16.96	16.73	16.75
6338	NASDAQ	PROV	Mon, Jan 31, 2022	16.91	16.92	16.91	16.92
6337	NASDAQ	PROV	Fri, Jan 28, 2022	16.86	16.86	16.72	16.81
6336	NASDAQ	PROV	Thu, Jan 27, 2022	16.96	17.03	16.87	16.98
6335	NASDAQ	PROV	Wed, Jan 26, 2022	16.85	17.03	16.70	16.84
6334	NASDAQ	PROV	Tue, Jan 25, 2022	16.99	17.03	16.68	16.74
6333	NASDAQ	PROV	Mon, Jan 24, 2022	16.84	17.20	16.56	16.79
6332	NASDAQ	PROV	Fri, Jan 21, 2022	16.84	16.84	16.57	16.62
6331	NASDAQ	PROV	Thu, Jan 20, 2022	16.94	16.94	16.73	16.82
6330	NASDAQ	PROV	Wed, Jan 19, 2022	16.90	17.23	16.67	16.87
6329	NASDAQ	PROV	Tue, Jan 18, 2022	17.01	17.37	16.95	16.95
6328	NASDAQ	PROV	Fri, Jan 14, 2022	16.74	17.09	16.74	16.87
6327	NASDAQ	PROV	Thu, Jan 13, 2022	16.84	17.15	16.78	16.89
6326	NASDAQ	PROV	Wed, Jan 12, 2022	16.57	17.10	16.57	16.93
6325	NASDAQ	PROV	Tue, Jan 11, 2022	16.60	16.93	16.60	16.88
6324	NASDAQ	PROV	Mon, Jan 10, 2022	16.79	16.95	16.60	16.63
6323	NASDAQ	PROV	Fri, Jan 7, 2022	16.45	16.83	16.45	16.79
6322	NASDAQ	PROV	Thu, Jan 6, 2022	16.86	16.86	16.57	16.57
6321	NASDAQ	PROV	Wed, Jan 5, 2022	16.57	17.04	16.57	16.69
6320	NASDAQ	PROV	Tue, Jan 4, 2022	16.95	17.14	16.75	16.75
6319	NASDAQ	PROV	Mon, Jan 3, 2022	16.51	16.98	16.51	16.98
6318	NASDAQ	PROV	Fri, Dec 31, 2021	16.51	16.55	16.39	16.53
6317	NASDAQ	PROV	Thu, Dec 30, 2021	16.61	16.65	16.50	16.50
6316	NASDAQ	PROV	Wed, Dec 29, 2021	16.45	16.60	16.45	16.55
6315	NASDAQ	PROV	Tue, Dec 28, 2021	16.61	16.75	16.41	16.44
6314	NASDAQ	PROV	Mon, Dec 27, 2021	16.70	16.80	16.50	16.72
6313	NASDAQ	PROV	Thu, Dec 23, 2021	16.40	16.68	16.26	16.65
6312	NASDAQ	PROV	Wed, Dec 22, 2021	16.73	16.83	16.61	16.61
6311	NASDAQ	PROV	Tue, Dec 21, 2021	16.66	17.22	16.66	16.89
6310	NASDAQ	PROV	Mon, Dec 20, 2021	16.41	16.96	16.41	16.88
6309	NASDAQ	PROV	Fri, Dec 17, 2021	16.56	16.61	16.51	16.61
6308	NASDAQ	PROV	Thu, Dec 16, 2021	16.55	16.75	16.55	16.70
6307	NASDAQ	PROV	Wed, Dec 15, 2021	16.75	16.76	16.58	16.61
6306	NASDAQ	PROV	Tue, Dec 14, 2021	16.57	16.84	16.57	16.72
6305	NASDAQ	PROV	Mon, Dec 13, 2021	16.40	16.91	16.40	16.75
6304	NASDAQ	PROV	Fri, Dec 10, 2021	16.65	17.01	16.65	16.87
6303	NASDAQ	PROV	Thu, Dec 9, 2021	16.88	16.91	16.64	16.76
6302	NASDAQ	PROV	Wed, Dec 8, 2021	16.58	16.95	16.58	16.80
6301	NASDAQ	PROV	Tue, Dec 7, 2021	16.75	16.93	16.68	16.78
6300	NASDAQ	PROV	Mon, Dec 6, 2021	16.92	16.95	16.91	16.91
6299	NASDAQ	PROV	Fri, Dec 3, 2021	16.92	17.00	16.81	16.98
6298	NASDAQ	PROV	Thu, Dec 2, 2021	16.81	17.00	16.77	16.97
6297	NASDAQ	PROV	Wed, Dec 1, 2021	16.62	16.97	16.62	16.80
6296	NASDAQ	PROV	Tue, Nov 30, 2021	16.75	16.75	16.41	16.62
6295	NASDAQ	PROV	Mon, Nov 29, 2021	16.68	16.90	16.42	16.82
6294	NASDAQ	PROV	Fri, Nov 26, 2021	16.65	16.95	16.65	16.74
6293	NASDAQ	PROV	Wed, Nov 24, 2021	16.75	16.87	16.75	16.84
6292	NASDAQ	PROV	Tue, Nov 23, 2021	16.74	16.80	16.74	16.80
6291	NASDAQ	PROV	Mon, Nov 22, 2021	16.85	16.85	16.83	16.83
6290	NASDAQ	PROV	Fri, Nov 19, 2021	16.75	16.95	16.74	16.77
6289	NASDAQ	PROV	Thu, Nov 18, 2021	16.77	16.78	16.51	16.71
6288	NASDAQ	PROV	Wed, Nov 17, 2021	16.83	17.24	16.70	16.75
6287	NASDAQ	PROV	Tue, Nov 16, 2021	16.85	17.09	16.85	16.87
6286	NASDAQ	PROV	Mon, Nov 15, 2021	16.83	16.99	16.83	16.86
6285	NASDAQ	PROV	Fri, Nov 12, 2021	16.81	16.90	16.80	16.90
6284	NASDAQ	PROV	Thu, Nov 11, 2021	17.00	17.00	17.00	17.00
6283	NASDAQ	PROV	Wed, Nov 10, 2021	17.00	17.00	17.00	17.00
6282	NASDAQ	PROV	Tue, Nov 9, 2021	0.00	0.00	0.00	16.93
6281	NASDAQ	PROV	Mon, Nov 8, 2021	16.82	17.24	16.82	16.93
6280	NASDAQ	PROV	Fri, Nov 5, 2021	16.98	17.16	16.81	16.81
6279	NASDAQ	PROV	Thu, Nov 4, 2021	16.79	16.90	16.79	16.90
6278	NASDAQ	PROV	Wed, Nov 3, 2021	16.68	16.96	16.68	16.94
6277	NASDAQ	PROV	Tue, Nov 2, 2021	16.66	16.78	16.60	16.74
6276	NASDAQ	PROV	Mon, Nov 1, 2021	16.71	17.10	16.71	16.81
6275	NASDAQ	PROV	Fri, Oct 29, 2021	16.88	17.08	16.88	17.05
6274	NASDAQ	PROV	Thu, Oct 28, 2021	16.85	17.03	16.51	16.95
6273	NASDAQ	PROV	Wed, Oct 27, 2021	16.67	16.67	16.67	16.67
6272	NASDAQ	PROV	Tue, Oct 26, 2021	16.75	16.86	16.60	16.86
6271	NASDAQ	PROV	Mon, Oct 25, 2021	16.97	16.97	16.74	16.74
6270	NASDAQ	PROV	Fri, Oct 22, 2021	17.00	17.03	16.72	17.00
6269	NASDAQ	PROV	Thu, Oct 21, 2021	16.96	16.96	16.66	16.70
6268	NASDAQ	PROV	Wed, Oct 20, 2021	16.65	16.83	16.62	16.70
6267	NASDAQ	PROV	Tue, Oct 19, 2021	16.79	16.98	16.54	16.84
6266	NASDAQ	PROV	Mon, Oct 18, 2021	16.95	16.95	16.70	16.70
6265	NASDAQ	PROV	Fri, Oct 15, 2021	16.90	16.93	16.75	16.79
6264	NASDAQ	PROV	Thu, Oct 14, 2021	16.65	16.93	16.65	16.93
6263	NASDAQ	PROV	Wed, Oct 13, 2021	16.52	16.88	16.37	16.55
6262	NASDAQ	PROV	Tue, Oct 12, 2021	16.77	16.77	16.54	16.67
6261	NASDAQ	PROV	Mon, Oct 11, 2021	16.96	16.96	16.63	16.63
6260	NASDAQ	PROV	Fri, Oct 8, 2021	16.75	16.92	16.75	16.92
6259	NASDAQ	PROV	Thu, Oct 7, 2021	16.85	17.08	16.85	16.98
6258	NASDAQ	PROV	Wed, Oct 6, 2021	16.85	16.87	16.66	16.75
6257	NASDAQ	PROV	Tue, Oct 5, 2021	16.87	16.88	16.87	16.88
6256	NASDAQ	PROV	Mon, Oct 4, 2021	16.79	16.90	16.79	16.80
6255	NASDAQ	PROV	Fri, Oct 1, 2021	16.88	16.99	16.79	16.79
6254	NASDAQ	PROV	Thu, Sep 30, 2021	16.75	16.92	16.75	16.85
6253	NASDAQ	PROV	Wed, Sep 29, 2021	16.90	16.90	16.74	16.78
6252	NASDAQ	PROV	Tue, Sep 28, 2021	17.05	17.36	16.70	16.95
6251	NASDAQ	PROV	Mon, Sep 27, 2021	16.98	17.20	16.98	17.07
6250	NASDAQ	PROV	Fri, Sep 24, 2021	16.86	16.99	16.86	16.99
6249	NASDAQ	PROV	Thu, Sep 23, 2021	16.95	17.30	16.95	17.00
6248	NASDAQ	PROV	Wed, Sep 22, 2021	17.01	17.25	17.00	17.00
6247	NASDAQ	PROV	Tue, Sep 21, 2021	17.01	17.04	16.90	17.02
6246	NASDAQ	PROV	Mon, Sep 20, 2021	17.02	17.06	16.78	17.00
6245	NASDAQ	PROV	Fri, Sep 17, 2021	16.78	17.35	16.73	17.35
6244	NASDAQ	PROV	Thu, Sep 16, 2021	16.82	16.93	16.78	16.83
6243	NASDAQ	PROV	Wed, Sep 15, 2021	16.82	17.00	16.82	17.00
6242	NASDAQ	PROV	Tue, Sep 14, 2021	17.12	17.15	16.68	16.68
6241	NASDAQ	PROV	Mon, Sep 13, 2021	17.00	17.14	16.94	17.09
6240	NASDAQ	PROV	Fri, Sep 10, 2021	16.92	16.92	16.75	16.80
6239	NASDAQ	PROV	Thu, Sep 9, 2021	17.40	17.40	16.91	16.93
6238	NASDAQ	PROV	Wed, Sep 8, 2021	17.26	17.37	16.82	17.00
6237	NASDAQ	PROV	Tue, Sep 7, 2021	17.20	17.45	17.12	17.12
6236	NASDAQ	PROV	Fri, Sep 3, 2021	17.40	17.50	17.21	17.50
6235	NASDAQ	PROV	Thu, Sep 2, 2021	17.35	17.36	17.09	17.16
6234	NASDAQ	PROV	Wed, Sep 1, 2021	17.28	17.28	16.98	17.12
6233	NASDAQ	PROV	Tue, Aug 31, 2021	17.11	17.40	17.08	17.40
6232	NASDAQ	PROV	Mon, Aug 30, 2021	17.03	17.39	16.93	16.93
6231	NASDAQ	PROV	Fri, Aug 27, 2021	17.29	17.31	17.11	17.16
6230	NASDAQ	PROV	Thu, Aug 26, 2021	17.14	17.25	17.12	17.21
6229	NASDAQ	PROV	Wed, Aug 25, 2021	17.19	17.24	17.00	17.00
6228	NASDAQ	PROV	Tue, Aug 24, 2021	17.30	17.30	17.02	17.14
6227	NASDAQ	PROV	Mon, Aug 23, 2021	17.12	17.15	17.00	17.08
6226	NASDAQ	PROV	Fri, Aug 20, 2021	17.07	17.30	17.07	17.30
6225	NASDAQ	PROV	Thu, Aug 19, 2021	17.29	17.29	16.87	17.00
6224	NASDAQ	PROV	Wed, Aug 18, 2021	0.00	0.00	0.00	17.06
6223	NASDAQ	PROV	Tue, Aug 17, 2021	16.98	17.30	16.81	17.06
6222	NASDAQ	PROV	Mon, Aug 16, 2021	17.21	17.30	17.21	17.30
6221	NASDAQ	PROV	Fri, Aug 13, 2021	17.35	17.35	17.26	17.30
6220	NASDAQ	PROV	Thu, Aug 12, 2021	17.35	17.69	17.25	17.45
6219	NASDAQ	PROV	Wed, Aug 11, 2021	17.16	17.48	16.88	17.30
6218	NASDAQ	PROV	Tue, Aug 10, 2021	17.17	17.34	17.09	17.34
6217	NASDAQ	PROV	Mon, Aug 9, 2021	17.15	17.56	17.07	17.07
6216	NASDAQ	PROV	Fri, Aug 6, 2021	17.35	17.50	17.10	17.50
6215	NASDAQ	PROV	Thu, Aug 5, 2021	16.87	17.40	16.83	17.40
6214	NASDAQ	PROV	Wed, Aug 4, 2021	16.93	16.94	16.93	16.94
6213	NASDAQ	PROV	Tue, Aug 3, 2021	17.01	17.01	17.01	17.01
6212	NASDAQ	PROV	Mon, Aug 2, 2021	17.71	17.72	16.86	17.13
6211	NASDAQ	PROV	Fri, Jul 30, 2021	17.17	17.28	16.86	16.86
6210	NASDAQ	PROV	Thu, Jul 29, 2021	17.36	17.96	16.96	17.01
6209	NASDAQ	PROV	Wed, Jul 28, 2021	17.80	17.80	17.26	17.48
6208	NASDAQ	PROV	Tue, Jul 27, 2021	16.81	17.65	16.81	17.58
6207	NASDAQ	PROV	Mon, Jul 26, 2021	17.21	18.25	17.21	17.74
6206	NASDAQ	PROV	Fri, Jul 23, 2021	16.98	17.31	16.80	17.31
6205	NASDAQ	PROV	Thu, Jul 22, 2021	17.01	17.20	16.97	16.97
6204	NASDAQ	PROV	Wed, Jul 21, 2021	17.01	17.40	17.01	17.18
6203	NASDAQ	PROV	Tue, Jul 20, 2021	17.20	17.51	16.76	16.76
6202	NASDAQ	PROV	Mon, Jul 19, 2021	17.08	17.29	16.83	17.03
6201	NASDAQ	PROV	Fri, Jul 16, 2021	17.30	17.46	17.21	17.24
6200	NASDAQ	PROV	Thu, Jul 15, 2021	17.36	17.51	17.35	17.51
6199	NASDAQ	PROV	Wed, Jul 14, 2021	17.06	17.35	17.06	17.21
6198	NASDAQ	PROV	Tue, Jul 13, 2021	17.15	17.50	17.08	17.36
6197	NASDAQ	PROV	Mon, Jul 12, 2021	17.09	17.39	17.09	17.20
6196	NASDAQ	PROV	Fri, Jul 9, 2021	16.89	17.18	16.79	17.04
6195	NASDAQ	PROV	Thu, Jul 8, 2021	17.00	17.05	16.78	16.89
6194	NASDAQ	PROV	Wed, Jul 7, 2021	17.29	17.29	16.86	17.19
6193	NASDAQ	PROV	Tue, Jul 6, 2021	17.24	17.26	16.95	17.13
6192	NASDAQ	PROV	Fri, Jul 2, 2021	17.51	17.51	17.09	17.37
6191	NASDAQ	PROV	Thu, Jul 1, 2021	17.50	17.82	17.11	17.50
6190	NASDAQ	PROV	Wed, Jun 30, 2021	17.02	17.75	16.92	17.27
6189	NASDAQ	PROV	Tue, Jun 29, 2021	17.26	17.56	16.86	17.36
6188	NASDAQ	PROV	Mon, Jun 28, 2021	17.43	17.53	17.22	17.33
6187	NASDAQ	PROV	Fri, Jun 25, 2021	17.08	17.75	16.78	17.26
6186	NASDAQ	PROV	Thu, Jun 24, 2021	16.93	17.22	16.49	17.16
6185	NASDAQ	PROV	Wed, Jun 23, 2021	16.07	16.73	16.07	16.73
6184	NASDAQ	PROV	Tue, Jun 22, 2021	16.08	16.26	16.02	16.22
6183	NASDAQ	PROV	Mon, Jun 21, 2021	16.69	16.78	16.18	16.35
6182	NASDAQ	PROV	Fri, Jun 18, 2021	16.35	16.62	16.11	16.36
6181	NASDAQ	PROV	Thu, Jun 17, 2021	17.05	17.05	16.32	16.56
6180	NASDAQ	PROV	Wed, Jun 16, 2021	16.69	17.14	16.51	16.98
6179	NASDAQ	PROV	Tue, Jun 15, 2021	16.71	17.03	16.66	16.93
6178	NASDAQ	PROV	Mon, Jun 14, 2021	17.05	17.26	16.73	16.85
6177	NASDAQ	PROV	Fri, Jun 11, 2021	17.39	17.68	17.02	17.30
6176	NASDAQ	PROV	Thu, Jun 10, 2021	18.00	18.00	17.40	17.45
6175	NASDAQ	PROV	Wed, Jun 9, 2021	17.93	17.97	17.49	17.59
6174	NASDAQ	PROV	Tue, Jun 8, 2021	18.19	18.23	17.64	17.93
6173	NASDAQ	PROV	Mon, Jun 7, 2021	18.06	18.31	18.00	18.19
6172	NASDAQ	PROV	Fri, Jun 4, 2021	18.27	18.44	17.81	18.25
6171	NASDAQ	PROV	Thu, Jun 3, 2021	17.75	18.48	17.75	18.38
6170	NASDAQ	PROV	Wed, Jun 2, 2021	17.62	17.98	17.62	17.77
6169	NASDAQ	PROV	Tue, Jun 1, 2021	17.42	17.96	17.28	17.70
6168	NASDAQ	PROV	Fri, May 28, 2021	16.81	17.60	16.60	17.40
6167	NASDAQ	PROV	Thu, May 27, 2021	16.66	16.89	16.61	16.71
6166	NASDAQ	PROV	Wed, May 26, 2021	16.75	16.80	16.62	16.79
6165	NASDAQ	PROV	Tue, May 25, 2021	16.53	16.76	16.53	16.60
6164	NASDAQ	PROV	Mon, May 24, 2021	16.80	16.82	16.67	16.69
6163	NASDAQ	PROV	Fri, May 21, 2021	16.70	17.15	16.70	16.90
6162	NASDAQ	PROV	Thu, May 20, 2021	16.43	16.69	16.37	16.60
6161	NASDAQ	PROV	Wed, May 19, 2021	16.56	16.85	16.56	16.58
6160	NASDAQ	PROV	Tue, May 18, 2021	16.97	16.97	16.77	16.79
6159	NASDAQ	PROV	Mon, May 17, 2021	16.85	17.16	16.76	16.96
6158	NASDAQ	PROV	Fri, May 14, 2021	16.23	17.46	16.23	17.38
6157	NASDAQ	PROV	Thu, May 13, 2021	16.16	16.43	16.16	16.27
6156	NASDAQ	PROV	Wed, May 12, 2021	16.29	16.36	16.08	16.08
6155	NASDAQ	PROV	Tue, May 11, 2021	16.37	16.44	15.84	16.02
6154	NASDAQ	PROV	Mon, May 10, 2021	16.14	17.14	16.08	16.08
6153	NASDAQ	PROV	Fri, May 7, 2021	16.28	16.28	16.14	16.14
6152	NASDAQ	PROV	Thu, May 6, 2021	16.30	16.37	16.25	16.27
6151	NASDAQ	PROV	Wed, May 5, 2021	16.42	16.42	15.63	15.95
6150	NASDAQ	PROV	Tue, May 4, 2021	16.36	16.42	16.25	16.39
6149	NASDAQ	PROV	Mon, May 3, 2021	16.21	16.58	16.18	16.34
6148	NASDAQ	PROV	Fri, Apr 30, 2021	16.41	16.60	16.21	16.26
6147	NASDAQ	PROV	Thu, Apr 29, 2021	16.07	16.32	16.07	16.22
6146	NASDAQ	PROV	Wed, Apr 28, 2021	17.14	17.14	16.01	16.07
6145	NASDAQ	PROV	Tue, Apr 27, 2021	16.15	16.25	14.50	15.88
6144	NASDAQ	PROV	Mon, Apr 26, 2021	16.67	16.76	16.36	16.47
6143	NASDAQ	PROV	Fri, Apr 23, 2021	16.67	16.85	16.60	16.60
6142	NASDAQ	PROV	Thu, Apr 22, 2021	17.17	17.17	16.60	16.65
6141	NASDAQ	PROV	Wed, Apr 21, 2021	16.97	16.97	16.61	16.61
6140	NASDAQ	PROV	Tue, Apr 20, 2021	16.81	16.82	16.62	16.67
6139	NASDAQ	PROV	Mon, Apr 19, 2021	16.80	16.90	16.67	16.82
6138	NASDAQ	PROV	Fri, Apr 16, 2021	16.95	16.95	16.72	16.80
6137	NASDAQ	PROV	Thu, Apr 15, 2021	17.05	17.08	16.76	16.79
6136	NASDAQ	PROV	Wed, Apr 14, 2021	16.98	17.22	16.78	17.00
6135	NASDAQ	PROV	Tue, Apr 13, 2021	16.97	17.19	16.79	16.96
6134	NASDAQ	PROV	Mon, Apr 12, 2021	17.02	17.03	16.85	17.00
6133	NASDAQ	PROV	Fri, Apr 9, 2021	17.00	17.14	16.78	17.00
6132	NASDAQ	PROV	Thu, Apr 8, 2021	17.00	17.17	16.77	17.00
6131	NASDAQ	PROV	Wed, Apr 7, 2021	16.94	17.17	16.83	17.00
6130	NASDAQ	PROV	Tue, Apr 6, 2021	16.85	17.42	16.73	16.99
6129	NASDAQ	PROV	Mon, Apr 5, 2021	17.06	17.23	16.60	16.82
6128	NASDAQ	PROV	Thu, Apr 1, 2021	16.90	17.25	16.82	17.10
6127	NASDAQ	PROV	Wed, Mar 31, 2021	16.96	17.20	16.85	16.90
6126	NASDAQ	PROV	Tue, Mar 30, 2021	16.77	17.20	16.77	16.96
6125	NASDAQ	PROV	Mon, Mar 29, 2021	17.05	17.24	16.78	16.87
6124	NASDAQ	PROV	Fri, Mar 26, 2021	16.99	17.04	16.68	17.03
6123	NASDAQ	PROV	Thu, Mar 25, 2021	17.00	17.73	16.69	17.13
6122	NASDAQ	PROV	Wed, Mar 24, 2021	17.00	17.22	16.76	16.96
6121	NASDAQ	PROV	Tue, Mar 23, 2021	16.77	17.00	16.61	16.61
6120	NASDAQ	PROV	Mon, Mar 22, 2021	17.38	18.23	16.79	16.99
6119	NASDAQ	PROV	Fri, Mar 19, 2021	16.71	17.99	16.71	17.55
6118	NASDAQ	PROV	Thu, Mar 18, 2021	17.00	17.34	16.76	16.81
6117	NASDAQ	PROV	Wed, Mar 17, 2021	17.01	17.06	16.87	16.96
6116	NASDAQ	PROV	Tue, Mar 16, 2021	17.07	17.08	16.84	16.95
6115	NASDAQ	PROV	Mon, Mar 15, 2021	17.13	17.26	16.87	17.26
6114	NASDAQ	PROV	Fri, Mar 12, 2021	17.29	17.33	16.93	17.22
6113	NASDAQ	PROV	Thu, Mar 11, 2021	17.11	17.26	16.88	17.10
6112	NASDAQ	PROV	Wed, Mar 10, 2021	16.90	17.36	16.86	17.22
6111	NASDAQ	PROV	Tue, Mar 9, 2021	16.88	17.00	16.63	16.78
6110	NASDAQ	PROV	Mon, Mar 8, 2021	16.95	17.00	16.56	16.92
6109	NASDAQ	PROV	Fri, Mar 5, 2021	16.85	17.00	16.24	16.95
6108	NASDAQ	PROV	Thu, Mar 4, 2021	16.77	17.05	16.44	16.80
6107	NASDAQ	PROV	Wed, Mar 3, 2021	15.95	16.86	15.95	16.50
6106	NASDAQ	PROV	Tue, Mar 2, 2021	15.99	16.11	15.85	15.88
6105	NASDAQ	PROV	Mon, Mar 1, 2021	15.90	16.16	15.90	16.13
6104	NASDAQ	PROV	Fri, Feb 26, 2021	16.30	16.90	15.75	15.75
6103	NASDAQ	PROV	Thu, Feb 25, 2021	16.84	16.84	16.43	16.43
6102	NASDAQ	PROV	Wed, Feb 24, 2021	16.19	17.08	16.19	16.72
6101	NASDAQ	PROV	Tue, Feb 23, 2021	16.23	16.39	16.00	16.10
6100	NASDAQ	PROV	Mon, Feb 22, 2021	15.82	16.38	15.82	16.29
6099	NASDAQ	PROV	Fri, Feb 19, 2021	15.70	16.09	15.70	15.90
6098	NASDAQ	PROV	Thu, Feb 18, 2021	15.67	15.82	15.61	15.76
6097	NASDAQ	PROV	Wed, Feb 17, 2021	15.73	16.10	15.73	15.90
6096	NASDAQ	PROV	Tue, Feb 16, 2021	15.73	16.00	15.73	15.75
6095	NASDAQ	PROV	Fri, Feb 12, 2021	15.90	15.90	15.66	15.90
6094	NASDAQ	PROV	Thu, Feb 11, 2021	15.85	16.46	15.64	15.65
6093	NASDAQ	PROV	Wed, Feb 10, 2021	16.11	16.11	15.74	15.82
6092	NASDAQ	PROV	Tue, Feb 9, 2021	15.44	16.15	15.34	16.00
6091	NASDAQ	PROV	Mon, Feb 8, 2021	15.50	15.93	15.50	15.73
6090	NASDAQ	PROV	Fri, Feb 5, 2021	15.62	15.62	15.20	15.40
6089	NASDAQ	PROV	Thu, Feb 4, 2021	15.50	15.73	15.19	15.71
6088	NASDAQ	PROV	Wed, Feb 3, 2021	15.63	15.76	15.41	15.50
6087	NASDAQ	PROV	Tue, Feb 2, 2021	15.43	15.88	15.43	15.43
6086	NASDAQ	PROV	Mon, Feb 1, 2021	15.92	16.29	15.34	15.48
6085	NASDAQ	PROV	Fri, Jan 29, 2021	15.11	16.28	15.11	16.05
6084	NASDAQ	PROV	Thu, Jan 28, 2021	17.14	17.14	15.81	16.05
6083	NASDAQ	PROV	Wed, Jan 27, 2021	16.81	17.23	16.66	16.81
6082	NASDAQ	PROV	Tue, Jan 26, 2021	17.13	17.37	16.02	17.02
6081	NASDAQ	PROV	Mon, Jan 25, 2021	17.47	17.47	17.13	17.13
6080	NASDAQ	PROV	Fri, Jan 22, 2021	16.65	17.79	16.65	17.71
6079	NASDAQ	PROV	Thu, Jan 21, 2021	16.71	17.10	16.46	16.91
6078	NASDAQ	PROV	Wed, Jan 20, 2021	17.00	17.24	16.96	16.97
6077	NASDAQ	PROV	Tue, Jan 19, 2021	17.05	17.67	16.92	17.40
6076	NASDAQ	PROV	Fri, Jan 15, 2021	16.82	17.23	16.81	17.01
6075	NASDAQ	PROV	Thu, Jan 14, 2021	16.76	17.00	16.70	17.00
6074	NASDAQ	PROV	Wed, Jan 13, 2021	17.02	17.03	16.82	16.82
6073	NASDAQ	PROV	Tue, Jan 12, 2021	16.90	17.29	16.80	17.29
6072	NASDAQ	PROV	Mon, Jan 11, 2021	16.99	17.12	16.75	16.90
6071	NASDAQ	PROV	Fri, Jan 8, 2021	16.89	17.30	16.69	17.20
6070	NASDAQ	PROV	Thu, Jan 7, 2021	16.54	17.26	16.54	16.94
6069	NASDAQ	PROV	Wed, Jan 6, 2021	15.75	17.30	15.75	16.84
6068	NASDAQ	PROV	Tue, Jan 5, 2021	15.18	15.78	15.18	15.68
6067	NASDAQ	PROV	Mon, Jan 4, 2021	15.64	15.77	14.79	15.31
6066	NASDAQ	PROV	Thu, Dec 31, 2020	15.75	15.88	15.71	15.71
6065	NASDAQ	PROV	Wed, Dec 30, 2020	15.72	16.15	15.24	15.66
6064	NASDAQ	PROV	Tue, Dec 29, 2020	15.97	15.97	15.66	15.78
6063	NASDAQ	PROV	Mon, Dec 28, 2020	15.83	16.33	15.58	15.58
6062	NASDAQ	PROV	Thu, Dec 24, 2020	15.99	16.25	15.75	15.75
6061	NASDAQ	PROV	Wed, Dec 23, 2020	15.34	15.99	15.10	15.99
6060	NASDAQ	PROV	Tue, Dec 22, 2020	15.62	15.62	15.01	15.29
6059	NASDAQ	PROV	Mon, Dec 21, 2020	14.84	15.60	14.84	15.40
6058	NASDAQ	PROV	Fri, Dec 18, 2020	15.05	15.40	14.78	15.10
6057	NASDAQ	PROV	Thu, Dec 17, 2020	14.94	15.15	14.94	15.08
6056	NASDAQ	PROV	Wed, Dec 16, 2020	14.89	15.02	14.80	14.94
6055	NASDAQ	PROV	Tue, Dec 15, 2020	14.98	14.98	14.87	14.87
6054	NASDAQ	PROV	Mon, Dec 14, 2020	14.97	15.14	14.88	14.91
6053	NASDAQ	PROV	Fri, Dec 11, 2020	14.86	15.31	14.79	14.96
6052	NASDAQ	PROV	Thu, Dec 10, 2020	14.81	14.95	14.58	14.91
6051	NASDAQ	PROV	Wed, Dec 9, 2020	15.16	15.45	14.73	14.78
6050	NASDAQ	PROV	Tue, Dec 8, 2020	14.53	15.07	14.52	15.00
6049	NASDAQ	PROV	Mon, Dec 7, 2020	14.65	15.34	14.30	14.59
6048	NASDAQ	PROV	Fri, Dec 4, 2020	14.17	14.80	14.16	14.77
6047	NASDAQ	PROV	Thu, Dec 3, 2020	14.11	14.26	14.10	14.10
6046	NASDAQ	PROV	Wed, Dec 2, 2020	14.45	14.45	14.10	14.14
6045	NASDAQ	PROV	Tue, Dec 1, 2020	14.61	14.61	14.10	14.15
6044	NASDAQ	PROV	Mon, Nov 30, 2020	14.54	14.69	14.22	14.40
6043	NASDAQ	PROV	Fri, Nov 27, 2020	15.06	15.06	14.64	14.66
6042	NASDAQ	PROV	Wed, Nov 25, 2020	14.60	14.96	14.56	14.56
6041	NASDAQ	PROV	Tue, Nov 24, 2020	13.99	14.94	13.99	14.72
6040	NASDAQ	PROV	Mon, Nov 23, 2020	13.77	13.96	13.75	13.89
6039	NASDAQ	PROV	Fri, Nov 20, 2020	13.57	13.60	13.57	13.60
6038	NASDAQ	PROV	Thu, Nov 19, 2020	13.60	13.72	13.59	13.67
6037	NASDAQ	PROV	Wed, Nov 18, 2020	13.94	14.10	13.31	13.65
6036	NASDAQ	PROV	Tue, Nov 17, 2020	14.00	14.55	13.85	13.85
6035	NASDAQ	PROV	Mon, Nov 16, 2020	13.98	14.50	13.98	14.05
6034	NASDAQ	PROV	Fri, Nov 13, 2020	13.53	14.14	13.53	13.72
6033	NASDAQ	PROV	Thu, Nov 12, 2020	13.69	13.90	13.56	13.56
6032	NASDAQ	PROV	Wed, Nov 11, 2020	13.81	13.85	13.55	13.85
6031	NASDAQ	PROV	Tue, Nov 10, 2020	13.55	13.99	13.55	13.81
6030	NASDAQ	PROV	Mon, Nov 9, 2020	13.24	13.92	13.24	13.37
6029	NASDAQ	PROV	Fri, Nov 6, 2020	12.66	12.66	12.66	12.66
6028	NASDAQ	PROV	Thu, Nov 5, 2020	12.58	12.78	12.55	12.78
6027	NASDAQ	PROV	Wed, Nov 4, 2020	12.93	12.93	12.51	12.53
6026	NASDAQ	PROV	Tue, Nov 3, 2020	12.96	13.39	12.87	12.89
6025	NASDAQ	PROV	Mon, Nov 2, 2020	12.91	12.98	12.88	12.98
6024	NASDAQ	PROV	Fri, Oct 30, 2020	12.84	13.07	12.59	12.66
6023	NASDAQ	PROV	Thu, Oct 29, 2020	12.70	13.49	12.64	13.20
6022	NASDAQ	PROV	Wed, Oct 28, 2020	13.74	13.75	13.00	13.10
6021	NASDAQ	PROV	Tue, Oct 27, 2020	13.00	13.70	12.89	13.57
6020	NASDAQ	PROV	Mon, Oct 26, 2020	13.70	13.78	13.59	13.61
6019	NASDAQ	PROV	Fri, Oct 23, 2020	13.51	13.87	13.51	13.68
6018	NASDAQ	PROV	Thu, Oct 22, 2020	13.46	13.88	13.46	13.61
6017	NASDAQ	PROV	Wed, Oct 21, 2020	13.43	13.58	13.41	13.52
6016	NASDAQ	PROV	Tue, Oct 20, 2020	13.73	13.85	13.52	13.85
6015	NASDAQ	PROV	Mon, Oct 19, 2020	13.71	13.71	13.29	13.64
6014	NASDAQ	PROV	Fri, Oct 16, 2020	13.63	13.97	13.40	13.60
6013	NASDAQ	PROV	Thu, Oct 15, 2020	13.68	13.75	13.44	13.75
6012	NASDAQ	PROV	Wed, Oct 14, 2020	13.79	13.79	13.72	13.72
6011	NASDAQ	PROV	Tue, Oct 13, 2020	14.15	14.15	12.95	13.85
6010	NASDAQ	PROV	Mon, Oct 12, 2020	13.66	14.24	13.61	14.14
6009	NASDAQ	PROV	Fri, Oct 9, 2020	14.14	14.14	13.55	13.71
6008	NASDAQ	PROV	Thu, Oct 8, 2020	13.47	13.92	13.28	13.70
6007	NASDAQ	PROV	Wed, Oct 7, 2020	12.92	13.49	12.43	13.49
6006	NASDAQ	PROV	Tue, Oct 6, 2020	12.68	12.86	12.62	12.85
6005	NASDAQ	PROV	Mon, Oct 5, 2020	12.18	12.75	12.17	12.56
6004	NASDAQ	PROV	Fri, Oct 2, 2020	11.66	12.19	11.66	12.08
6003	NASDAQ	PROV	Thu, Oct 1, 2020	11.90	11.90	11.78	11.83
6002	NASDAQ	PROV	Wed, Sep 30, 2020	11.70	11.91	11.70	11.90
6001	NASDAQ	PROV	Tue, Sep 29, 2020	11.86	11.90	11.68	11.74
6000	NASDAQ	PROV	Mon, Sep 28, 2020	11.69	11.82	11.40	11.73
5999	NASDAQ	PROV	Fri, Sep 25, 2020	11.63	11.79	11.56	11.68
5998	NASDAQ	PROV	Thu, Sep 24, 2020	11.65	12.20	11.64	11.77
5997	NASDAQ	PROV	Wed, Sep 23, 2020	11.61	11.79	11.54	11.67
5996	NASDAQ	PROV	Tue, Sep 22, 2020	11.89	11.89	11.62	11.67
5995	NASDAQ	PROV	Mon, Sep 21, 2020	11.86	12.04	11.61	11.61
5994	NASDAQ	PROV	Fri, Sep 18, 2020	12.21	12.21	11.88	11.95
5993	NASDAQ	PROV	Thu, Sep 17, 2020	11.90	12.20	11.90	12.10
5992	NASDAQ	PROV	Wed, Sep 16, 2020	12.01	12.10	11.88	11.89
5991	NASDAQ	PROV	Tue, Sep 15, 2020	12.10	12.10	11.91	11.92
5990	NASDAQ	PROV	Mon, Sep 14, 2020	12.26	12.29	12.12	12.29
5989	NASDAQ	PROV	Fri, Sep 11, 2020	12.27	12.27	12.16	12.16
5988	NASDAQ	PROV	Thu, Sep 10, 2020	12.29	12.47	12.02	12.16
5987	NASDAQ	PROV	Wed, Sep 9, 2020	12.28	12.42	12.12	12.23
5986	NASDAQ	PROV	Tue, Sep 8, 2020	12.20	12.25	12.01	12.12
5985	NASDAQ	PROV	Fri, Sep 4, 2020	12.29	12.60	12.15	12.29
5984	NASDAQ	PROV	Thu, Sep 3, 2020	12.15	12.27	12.00	12.26
5983	NASDAQ	PROV	Wed, Sep 2, 2020	12.19	12.19	12.00	12.14
5982	NASDAQ	PROV	Tue, Sep 1, 2020	12.10	12.22	12.10	12.22
5981	NASDAQ	PROV	Mon, Aug 31, 2020	12.12	12.24	11.91	11.91
5980	NASDAQ	PROV	Fri, Aug 28, 2020	12.02	12.25	11.92	12.22
5979	NASDAQ	PROV	Thu, Aug 27, 2020	12.01	12.09	11.86	11.93
5978	NASDAQ	PROV	Wed, Aug 26, 2020	11.82	12.19	11.82	12.03
5977	NASDAQ	PROV	Tue, Aug 25, 2020	11.97	11.97	11.81	11.84
5976	NASDAQ	PROV	Mon, Aug 24, 2020	12.14	12.14	12.00	12.00
5975	NASDAQ	PROV	Fri, Aug 21, 2020	12.07	12.37	12.07	12.07
5974	NASDAQ	PROV	Thu, Aug 20, 2020	12.31	12.31	12.10	12.10
5973	NASDAQ	PROV	Wed, Aug 19, 2020	12.55	12.55	12.30	12.36
5972	NASDAQ	PROV	Tue, Aug 18, 2020	12.83	13.07	12.62	12.62
5971	NASDAQ	PROV	Mon, Aug 17, 2020	13.00	13.12	12.77	12.77
5970	NASDAQ	PROV	Fri, Aug 14, 2020	13.06	13.50	13.03	13.15
5969	NASDAQ	PROV	Thu, Aug 13, 2020	13.02	13.30	13.00	13.00
5968	NASDAQ	PROV	Wed, Aug 12, 2020	13.03	13.40	12.93	12.99
5967	NASDAQ	PROV	Tue, Aug 11, 2020	12.79	13.35	12.71	12.75
5966	NASDAQ	PROV	Mon, Aug 10, 2020	12.59	12.80	12.45	12.59
5965	NASDAQ	PROV	Fri, Aug 7, 2020	12.54	12.63	12.35	12.48
5964	NASDAQ	PROV	Thu, Aug 6, 2020	12.40	12.40	12.20	12.21
5963	NASDAQ	PROV	Wed, Aug 5, 2020	12.77	12.77	12.13	12.55
5962	NASDAQ	PROV	Tue, Aug 4, 2020	12.24	12.32	12.05	12.28
5961	NASDAQ	PROV	Mon, Aug 3, 2020	12.35	12.35	12.20	12.27
5960	NASDAQ	PROV	Fri, Jul 31, 2020	12.25	12.34	12.20	12.20
5959	NASDAQ	PROV	Thu, Jul 30, 2020	12.10	12.49	12.10	12.49
5958	NASDAQ	PROV	Wed, Jul 29, 2020	11.75	12.54	11.75	12.50
5957	NASDAQ	PROV	Tue, Jul 28, 2020	12.52	12.52	11.60	11.60
5956	NASDAQ	PROV	Mon, Jul 27, 2020	12.10	12.12	12.04	12.05
5955	NASDAQ	PROV	Fri, Jul 24, 2020	12.20	12.20	12.06	12.15
5954	NASDAQ	PROV	Thu, Jul 23, 2020	12.22	12.23	12.20	12.20
5953	NASDAQ	PROV	Wed, Jul 22, 2020	12.22	12.29	12.15	12.29
5952	NASDAQ	PROV	Tue, Jul 21, 2020	12.26	12.40	12.05	12.33
5951	NASDAQ	PROV	Mon, Jul 20, 2020	12.01	12.32	12.01	12.32
5950	NASDAQ	PROV	Fri, Jul 17, 2020	12.42	12.53	12.23	12.23
5949	NASDAQ	PROV	Thu, Jul 16, 2020	12.33	12.50	12.33	12.50
5948	NASDAQ	PROV	Wed, Jul 15, 2020	12.40	12.76	12.25	12.51
5947	NASDAQ	PROV	Tue, Jul 14, 2020	12.32	12.36	12.04	12.36
5946	NASDAQ	PROV	Mon, Jul 13, 2020	12.27	12.27	12.08	12.10
5945	NASDAQ	PROV	Fri, Jul 10, 2020	11.92	12.63	11.91	12.29
5944	NASDAQ	PROV	Thu, Jul 9, 2020	12.12	13.00	11.81	11.93
5943	NASDAQ	PROV	Wed, Jul 8, 2020	12.30	12.43	12.20	12.33
5942	NASDAQ	PROV	Tue, Jul 7, 2020	12.85	12.95	12.30	12.30
5941	NASDAQ	PROV	Mon, Jul 6, 2020	12.90	12.93	12.87	12.87
5940	NASDAQ	PROV	Thu, Jul 2, 2020	13.02	13.02	12.64	12.84
5939	NASDAQ	PROV	Wed, Jul 1, 2020	13.45	13.45	12.84	13.01
5938	NASDAQ	PROV	Tue, Jun 30, 2020	13.27	13.57	13.27	13.41
5937	NASDAQ	PROV	Mon, Jun 29, 2020	13.07	13.70	13.07	13.60
5936	NASDAQ	PROV	Fri, Jun 26, 2020	12.87	13.71	12.25	12.58
5935	NASDAQ	PROV	Thu, Jun 25, 2020	13.12	13.12	13.12	13.12
5934	NASDAQ	PROV	Wed, Jun 24, 2020	12.52	12.84	12.49	12.50
5933	NASDAQ	PROV	Tue, Jun 23, 2020	13.17	13.17	12.52	12.52
5932	NASDAQ	PROV	Mon, Jun 22, 2020	12.79	13.18	12.79	12.96
5931	NASDAQ	PROV	Fri, Jun 19, 2020	13.31	13.31	12.75	12.80
5930	NASDAQ	PROV	Thu, Jun 18, 2020	12.90	13.49	12.55	13.16
5929	NASDAQ	PROV	Wed, Jun 17, 2020	13.84	14.28	12.85	12.85
5928	NASDAQ	PROV	Tue, Jun 16, 2020	14.22	14.22	13.55	13.63
5927	NASDAQ	PROV	Mon, Jun 15, 2020	12.69	14.18	12.50	14.18
5926	NASDAQ	PROV	Fri, Jun 12, 2020	13.23	14.60	12.62	13.05
5925	NASDAQ	PROV	Thu, Jun 11, 2020	13.93	13.95	12.75	12.78
5924	NASDAQ	PROV	Wed, Jun 10, 2020	15.17	15.17	14.33	14.33
5923	NASDAQ	PROV	Tue, Jun 9, 2020	15.00	15.33	14.85	15.10
5922	NASDAQ	PROV	Mon, Jun 8, 2020	15.10	15.22	14.59	15.15
5921	NASDAQ	PROV	Fri, Jun 5, 2020	14.09	15.00	14.09	15.00
5920	NASDAQ	PROV	Thu, Jun 4, 2020	13.51	13.99	13.51	13.61
5919	NASDAQ	PROV	Wed, Jun 3, 2020	13.13	14.12	13.03	13.65
5918	NASDAQ	PROV	Tue, Jun 2, 2020	12.85	13.11	12.80	12.92
5917	NASDAQ	PROV	Mon, Jun 1, 2020	12.81	13.27	12.75	12.75
5916	NASDAQ	PROV	Fri, May 29, 2020	13.09	13.09	12.51	12.87
5915	NASDAQ	PROV	Thu, May 28, 2020	13.78	14.00	12.76	12.76
5914	NASDAQ	PROV	Wed, May 27, 2020	13.00	13.80	12.86	13.51
5913	NASDAQ	PROV	Tue, May 26, 2020	12.97	13.00	12.79	12.98
5912	NASDAQ	PROV	Fri, May 22, 2020	12.72	12.73	12.40	12.70
5911	NASDAQ	PROV	Thu, May 21, 2020	12.45	12.70	12.40	12.55
5910	NASDAQ	PROV	Wed, May 20, 2020	12.66	13.00	12.38	12.52
5909	NASDAQ	PROV	Tue, May 19, 2020	12.95	13.00	12.55	12.66
5908	NASDAQ	PROV	Mon, May 18, 2020	12.80	13.16	12.57	13.00
5907	NASDAQ	PROV	Fri, May 15, 2020	12.39	12.67	12.20	12.38
5906	NASDAQ	PROV	Thu, May 14, 2020	12.20	12.81	12.09	12.31
5905	NASDAQ	PROV	Wed, May 13, 2020	12.35	12.58	12.25	12.26
5904	NASDAQ	PROV	Tue, May 12, 2020	12.75	12.75	12.27	12.35
5903	NASDAQ	PROV	Mon, May 11, 2020	13.01	13.01	12.56	12.56
5902	NASDAQ	PROV	Fri, May 8, 2020	13.30	13.41	12.95	13.19
5901	NASDAQ	PROV	Thu, May 7, 2020	12.66	13.07	12.66	13.00
5900	NASDAQ	PROV	Wed, May 6, 2020	12.81	12.99	12.60	12.60
5899	NASDAQ	PROV	Tue, May 5, 2020	13.00	13.18	12.75	12.90
5898	NASDAQ	PROV	Mon, May 4, 2020	13.04	13.04	12.75	13.00
5897	NASDAQ	PROV	Fri, May 1, 2020	12.64	13.10	12.44	13.10
5896	NASDAQ	PROV	Thu, Apr 30, 2020	13.50	13.65	13.00	13.05
5895	NASDAQ	PROV	Wed, Apr 29, 2020	13.35	14.00	13.25	13.84
5894	NASDAQ	PROV	Tue, Apr 28, 2020	13.21	13.25	12.93	13.11
5893	NASDAQ	PROV	Mon, Apr 27, 2020	12.94	13.40	12.80	12.91
5892	NASDAQ	PROV	Fri, Apr 24, 2020	12.50	13.20	12.50	12.77
5891	NASDAQ	PROV	Thu, Apr 23, 2020	12.40	13.63	12.25	12.50
5890	NASDAQ	PROV	Wed, Apr 22, 2020	12.50	12.51	12.27	12.40
5889	NASDAQ	PROV	Tue, Apr 21, 2020	12.71	12.71	12.52	12.52
5888	NASDAQ	PROV	Mon, Apr 20, 2020	13.23	13.70	12.87	13.10
5887	NASDAQ	PROV	Fri, Apr 17, 2020	12.64	14.09	12.64	13.70
5886	NASDAQ	PROV	Thu, Apr 16, 2020	12.94	13.12	11.78	12.46
5885	NASDAQ	PROV	Wed, Apr 15, 2020	13.05	13.70	12.26	12.26
5884	NASDAQ	PROV	Tue, Apr 14, 2020	13.66	13.73	13.10	13.10
5883	NASDAQ	PROV	Mon, Apr 13, 2020	13.79	14.21	13.05	13.05
5882	NASDAQ	PROV	Thu, Apr 9, 2020	12.95	13.97	12.72	13.97
5881	NASDAQ	PROV	Wed, Apr 8, 2020	12.70	13.04	12.01	13.04
5880	NASDAQ	PROV	Tue, Apr 7, 2020	13.00	13.00	12.50	12.65
5879	NASDAQ	PROV	Mon, Apr 6, 2020	12.86	12.92	12.07	12.92
5878	NASDAQ	PROV	Fri, Apr 3, 2020	12.50	12.54	12.01	12.10
5877	NASDAQ	PROV	Thu, Apr 2, 2020	13.51	13.51	12.27	13.24
5876	NASDAQ	PROV	Wed, Apr 1, 2020	14.50	14.70	12.67	12.71
5875	NASDAQ	PROV	Tue, Mar 31, 2020	15.51	15.75	14.52	15.23
5874	NASDAQ	PROV	Mon, Mar 30, 2020	14.48	15.34	14.11	15.00
5873	NASDAQ	PROV	Fri, Mar 27, 2020	15.01	15.01	14.16	14.16
5872	NASDAQ	PROV	Thu, Mar 26, 2020	14.19	15.92	12.83	15.75
5871	NASDAQ	PROV	Wed, Mar 25, 2020	14.75	14.75	13.90	14.44
5870	NASDAQ	PROV	Tue, Mar 24, 2020	15.80	15.80	14.86	15.50
5869	NASDAQ	PROV	Mon, Mar 23, 2020	13.22	15.80	12.67	15.80
5868	NASDAQ	PROV	Fri, Mar 20, 2020	14.36	14.36	12.41	14.31
5867	NASDAQ	PROV	Thu, Mar 19, 2020	12.00	14.92	12.00	14.90
5866	NASDAQ	PROV	Wed, Mar 18, 2020	13.57	13.57	12.27	12.27
5865	NASDAQ	PROV	Tue, Mar 17, 2020	13.06	14.28	13.06	14.28
5864	NASDAQ	PROV	Mon, Mar 16, 2020	13.22	14.36	13.05	13.45
5863	NASDAQ	PROV	Fri, Mar 13, 2020	14.19	14.82	13.98	14.64
5862	NASDAQ	PROV	Thu, Mar 12, 2020	15.00	15.23	13.51	14.00
5861	NASDAQ	PROV	Wed, Mar 11, 2020	16.89	16.89	15.76	15.77
5860	NASDAQ	PROV	Tue, Mar 10, 2020	16.79	17.28	16.46	16.80
5859	NASDAQ	PROV	Mon, Mar 9, 2020	17.25	17.38	16.01	16.23
5858	NASDAQ	PROV	Fri, Mar 6, 2020	18.49	18.49	17.93	18.23
5857	NASDAQ	PROV	Thu, Mar 5, 2020	19.63	19.63	19.00	19.31
5856	NASDAQ	PROV	Wed, Mar 4, 2020	19.86	19.94	19.56	19.92
5855	NASDAQ	PROV	Tue, Mar 3, 2020	20.04	20.04	19.50	19.50
5854	NASDAQ	PROV	Mon, Mar 2, 2020	19.72	20.53	19.72	20.53
5853	NASDAQ	PROV	Fri, Feb 28, 2020	19.75	19.75	19.02	19.75
5852	NASDAQ	PROV	Thu, Feb 27, 2020	20.50	20.83	19.76	19.93
5851	NASDAQ	PROV	Wed, Feb 26, 2020	21.27	21.41	21.01	21.01
5850	NASDAQ	PROV	Tue, Feb 25, 2020	21.50	21.50	21.25	21.37
5849	NASDAQ	PROV	Mon, Feb 24, 2020	21.72	21.90	21.45	21.58
5848	NASDAQ	PROV	Fri, Feb 21, 2020	22.18	22.25	21.89	21.89
5847	NASDAQ	PROV	Thu, Feb 20, 2020	21.92	22.10	21.92	22.10
5846	NASDAQ	PROV	Wed, Feb 19, 2020	22.00	22.06	22.00	22.04
5845	NASDAQ	PROV	Tue, Feb 18, 2020	21.93	22.30	21.92	22.10
5844	NASDAQ	PROV	Fri, Feb 14, 2020	22.08	22.12	21.89	22.12
5843	NASDAQ	PROV	Thu, Feb 13, 2020	22.11	22.26	22.11	22.25
5842	NASDAQ	PROV	Wed, Feb 12, 2020	22.38	22.38	22.21	22.21
5841	NASDAQ	PROV	Tue, Feb 11, 2020	22.19	22.46	22.18	22.24
5840	NASDAQ	PROV	Mon, Feb 10, 2020	22.01	22.30	22.01	22.30
5839	NASDAQ	PROV	Fri, Feb 7, 2020	22.03	22.29	22.03	22.11
5838	NASDAQ	PROV	Thu, Feb 6, 2020	22.26	22.35	22.11	22.11
5837	NASDAQ	PROV	Wed, Feb 5, 2020	22.39	22.49	22.12	22.28
5836	NASDAQ	PROV	Tue, Feb 4, 2020	22.16	22.30	22.16	22.21
5835	NASDAQ	PROV	Mon, Feb 3, 2020	22.18	22.21	22.01	22.03
5834	NASDAQ	PROV	Fri, Jan 31, 2020	22.04	22.30	21.81	22.01
5833	NASDAQ	PROV	Thu, Jan 30, 2020	22.01	22.84	22.01	22.23
5832	NASDAQ	PROV	Wed, Jan 29, 2020	22.51	22.51	22.13	22.29
5831	NASDAQ	PROV	Tue, Jan 28, 2020	21.98	22.15	21.98	22.10
5830	NASDAQ	PROV	Mon, Jan 27, 2020	22.00	22.15	21.66	21.66
5829	NASDAQ	PROV	Fri, Jan 24, 2020	21.99	22.08	21.73	21.73
5828	NASDAQ	PROV	Thu, Jan 23, 2020	21.71	22.09	21.68	22.09
5827	NASDAQ	PROV	Wed, Jan 22, 2020	21.82	22.05	21.48	21.83
5826	NASDAQ	PROV	Tue, Jan 21, 2020	21.70	21.84	21.51	21.79
5825	NASDAQ	PROV	Fri, Jan 17, 2020	21.80	21.99	21.58	21.74
5824	NASDAQ	PROV	Thu, Jan 16, 2020	21.56	21.84	21.51	21.63
5823	NASDAQ	PROV	Wed, Jan 15, 2020	21.21	21.70	21.15	21.70
5822	NASDAQ	PROV	Tue, Jan 14, 2020	21.51	21.51	21.21	21.21
5821	NASDAQ	PROV	Mon, Jan 13, 2020	21.43	21.60	21.43	21.51
5820	NASDAQ	PROV	Fri, Jan 10, 2020	21.76	21.97	21.76	21.76
5819	NASDAQ	PROV	Thu, Jan 9, 2020	21.76	21.88	21.76	21.88
5818	NASDAQ	PROV	Wed, Jan 8, 2020	21.92	21.92	21.71	21.81
5817	NASDAQ	PROV	Tue, Jan 7, 2020	21.87	22.01	21.71	21.72
5816	NASDAQ	PROV	Mon, Jan 6, 2020	21.93	21.93	21.80	21.92
5815	NASDAQ	PROV	Fri, Jan 3, 2020	21.71	22.00	21.56	21.99
5814	NASDAQ	PROV	Thu, Jan 2, 2020	22.09	22.09	21.81	21.90
5813	NASDAQ	PROV	Tue, Dec 31, 2019	22.10	22.10	21.90	21.90
5812	NASDAQ	PROV	Mon, Dec 30, 2019	22.14	22.14	21.63	21.89
5811	NASDAQ	PROV	Fri, Dec 27, 2019	22.00	22.47	21.91	22.01
5810	NASDAQ	PROV	Thu, Dec 26, 2019	21.99	22.07	21.87	22.07
5809	NASDAQ	PROV	Tue, Dec 24, 2019	21.73	22.05	21.58	21.83
5808	NASDAQ	PROV	Mon, Dec 23, 2019	21.60	21.85	21.60	21.60
5807	NASDAQ	PROV	Fri, Dec 20, 2019	21.75	21.91	21.56	21.91
5806	NASDAQ	PROV	Thu, Dec 19, 2019	21.88	22.05	21.60	21.80
5805	NASDAQ	PROV	Wed, Dec 18, 2019	22.71	22.74	21.87	22.07
5804	NASDAQ	PROV	Tue, Dec 17, 2019	22.50	22.67	22.50	22.67
5803	NASDAQ	PROV	Mon, Dec 16, 2019	22.80	22.99	22.53	22.63
5802	NASDAQ	PROV	Fri, Dec 13, 2019	22.41	22.83	22.35	22.81
5801	NASDAQ	PROV	Thu, Dec 12, 2019	22.33	22.52	22.20	22.50
5800	NASDAQ	PROV	Wed, Dec 11, 2019	22.46	22.63	22.21	22.25
5799	NASDAQ	PROV	Tue, Dec 10, 2019	22.06	22.74	21.89	22.39
5798	NASDAQ	PROV	Mon, Dec 9, 2019	21.94	22.18	21.85	22.18
5797	NASDAQ	PROV	Fri, Dec 6, 2019	21.80	22.09	21.80	21.82
5796	NASDAQ	PROV	Thu, Dec 5, 2019	21.54	21.54	21.54	21.54
5795	NASDAQ	PROV	Wed, Dec 4, 2019	22.00	22.10	21.79	21.80
5794	NASDAQ	PROV	Tue, Dec 3, 2019	21.85	21.92	21.78	21.80
5793	NASDAQ	PROV	Mon, Dec 2, 2019	21.88	21.99	21.81	21.97
5792	NASDAQ	PROV	Fri, Nov 29, 2019	21.61	21.88	21.61	21.88
5791	NASDAQ	PROV	Wed, Nov 27, 2019	22.13	22.22	22.08	22.08
5790	NASDAQ	PROV	Tue, Nov 26, 2019	22.33	22.33	21.77	21.81
5789	NASDAQ	PROV	Mon, Nov 25, 2019	22.02	22.43	21.88	22.36
5788	NASDAQ	PROV	Fri, Nov 22, 2019	21.93	21.98	21.88	21.88
5787	NASDAQ	PROV	Thu, Nov 21, 2019	21.96	21.96	21.73	21.76
5786	NASDAQ	PROV	Wed, Nov 20, 2019	21.87	22.24	21.73	21.73
5785	NASDAQ	PROV	Tue, Nov 19, 2019	21.70	21.96	21.70	21.81
5784	NASDAQ	PROV	Mon, Nov 18, 2019	21.74	21.79	21.66	21.67
5783	NASDAQ	PROV	Fri, Nov 15, 2019	21.58	21.78	21.50	21.63
5782	NASDAQ	PROV	Thu, Nov 14, 2019	21.27	21.45	21.27	21.45
5781	NASDAQ	PROV	Wed, Nov 13, 2019	20.98	21.45	20.98	21.32
5780	NASDAQ	PROV	Tue, Nov 12, 2019	21.35	21.35	20.88	20.98
5779	NASDAQ	PROV	Mon, Nov 11, 2019	21.32	21.55	21.04	21.22
5778	NASDAQ	PROV	Fri, Nov 8, 2019	21.12	21.57	21.12	21.21
5777	NASDAQ	PROV	Thu, Nov 7, 2019	21.05	21.37	21.05	21.29
5776	NASDAQ	PROV	Wed, Nov 6, 2019	20.97	21.19	20.91	20.91
5775	NASDAQ	PROV	Tue, Nov 5, 2019	20.63	21.15	20.28	21.15
5774	NASDAQ	PROV	Mon, Nov 4, 2019	20.40	20.69	20.35	20.60
5773	NASDAQ	PROV	Fri, Nov 1, 2019	20.30	20.49	20.18	20.36
5772	NASDAQ	PROV	Thu, Oct 31, 2019	19.95	20.14	19.95	20.06
5771	NASDAQ	PROV	Wed, Oct 30, 2019	19.67	20.20	19.30	20.19
5770	NASDAQ	PROV	Tue, Oct 29, 2019	20.08	20.26	19.50	19.98
5769	NASDAQ	PROV	Mon, Oct 28, 2019	20.02	20.51	19.60	20.26
5768	NASDAQ	PROV	Fri, Oct 25, 2019	20.14	20.17	19.72	19.75
5767	NASDAQ	PROV	Thu, Oct 24, 2019	20.17	20.45	19.97	20.29
5766	NASDAQ	PROV	Wed, Oct 23, 2019	20.39	20.49	19.35	20.39
5765	NASDAQ	PROV	Tue, Oct 22, 2019	20.26	20.39	20.17	20.39
5764	NASDAQ	PROV	Mon, Oct 21, 2019	20.00	20.48	19.69	20.47
5763	NASDAQ	PROV	Fri, Oct 18, 2019	20.13	20.44	19.91	20.00
5762	NASDAQ	PROV	Thu, Oct 17, 2019	20.20	20.35	19.89	20.28
5761	NASDAQ	PROV	Wed, Oct 16, 2019	20.39	20.40	20.05	20.20
5760	NASDAQ	PROV	Tue, Oct 15, 2019	20.00	20.28	19.88	20.19
5759	NASDAQ	PROV	Mon, Oct 14, 2019	20.17	20.17	19.80	20.08
5758	NASDAQ	PROV	Fri, Oct 11, 2019	20.03	20.43	20.03	20.15
5757	NASDAQ	PROV	Thu, Oct 10, 2019	20.29	20.43	20.01	20.02
5756	NASDAQ	PROV	Wed, Oct 9, 2019	19.78	20.81	19.78	20.11
5755	NASDAQ	PROV	Tue, Oct 8, 2019	20.71	20.80	20.25	20.41
5754	NASDAQ	PROV	Mon, Oct 7, 2019	20.70	21.05	20.70	20.76
5753	NASDAQ	PROV	Fri, Oct 4, 2019	20.27	20.69	19.92	20.65
5752	NASDAQ	PROV	Thu, Oct 3, 2019	20.02	20.30	19.35	20.30
5751	NASDAQ	PROV	Wed, Oct 2, 2019	20.40	20.55	20.14	20.14
5750	NASDAQ	PROV	Tue, Oct 1, 2019	20.68	20.76	20.50	20.50
5749	NASDAQ	PROV	Mon, Sep 30, 2019	20.75	21.00	20.47	20.75
5748	NASDAQ	PROV	Fri, Sep 27, 2019	20.98	20.98	20.80	20.80
5747	NASDAQ	PROV	Thu, Sep 26, 2019	20.89	20.98	20.66	20.76
5746	NASDAQ	PROV	Wed, Sep 25, 2019	20.23	21.24	20.10	21.00
5745	NASDAQ	PROV	Tue, Sep 24, 2019	20.21	20.44	19.99	20.23
5744	NASDAQ	PROV	Mon, Sep 23, 2019	20.40	20.60	20.20	20.25
5743	NASDAQ	PROV	Fri, Sep 20, 2019	20.71	20.71	19.88	20.70
5742	NASDAQ	PROV	Thu, Sep 19, 2019	21.02	21.19	20.70	20.70
5741	NASDAQ	PROV	Wed, Sep 18, 2019	20.17	21.29	20.17	20.97
5740	NASDAQ	PROV	Tue, Sep 17, 2019	20.99	21.04	20.51	20.93
5739	NASDAQ	PROV	Mon, Sep 16, 2019	21.03	21.13	20.90	21.10
5738	NASDAQ	PROV	Fri, Sep 13, 2019	20.79	21.49	20.79	21.15
5737	NASDAQ	PROV	Thu, Sep 12, 2019	20.68	21.43	20.51	20.89
5736	NASDAQ	PROV	Wed, Sep 11, 2019	20.49	20.79	20.37	20.70
5735	NASDAQ	PROV	Tue, Sep 10, 2019	20.34	20.46	20.34	20.40
5734	NASDAQ	PROV	Mon, Sep 9, 2019	20.00	20.49	19.97	20.47
5733	NASDAQ	PROV	Fri, Sep 6, 2019	20.11	20.11	19.64	19.88
5732	NASDAQ	PROV	Thu, Sep 5, 2019	20.48	20.65	20.24	20.24
5731	NASDAQ	PROV	Wed, Sep 4, 2019	20.04	20.45	20.04	20.44
5730	NASDAQ	PROV	Tue, Sep 3, 2019	20.08	20.13	19.48	19.84
5729	NASDAQ	PROV	Fri, Aug 30, 2019	20.19	20.19	20.19	20.19
5728	NASDAQ	PROV	Thu, Aug 29, 2019	20.30	20.73	20.01	20.01
5727	NASDAQ	PROV	Wed, Aug 28, 2019	19.75	20.29	19.75	20.29
5726	NASDAQ	PROV	Tue, Aug 27, 2019	20.57	20.88	20.15	20.15
5725	NASDAQ	PROV	Mon, Aug 26, 2019	20.23	20.74	20.23	20.74
5724	NASDAQ	PROV	Fri, Aug 23, 2019	20.16	20.31	19.93	20.02
5723	NASDAQ	PROV	Thu, Aug 22, 2019	20.28	20.42	20.11	20.11
5722	NASDAQ	PROV	Wed, Aug 21, 2019	20.47	20.64	19.92	20.10
5721	NASDAQ	PROV	Tue, Aug 20, 2019	20.50	20.77	20.19	20.53
5720	NASDAQ	PROV	Mon, Aug 19, 2019	21.08	21.20	20.58	20.97
5719	NASDAQ	PROV	Fri, Aug 16, 2019	20.32	20.83	20.22	20.83
5718	NASDAQ	PROV	Thu, Aug 15, 2019	20.43	20.43	20.14	20.35
5717	NASDAQ	PROV	Wed, Aug 14, 2019	20.55	20.55	20.11	20.11
5716	NASDAQ	PROV	Tue, Aug 13, 2019	20.53	20.79	20.53	20.70
5715	NASDAQ	PROV	Mon, Aug 12, 2019	20.19	20.99	20.19	20.90
5714	NASDAQ	PROV	Fri, Aug 9, 2019	20.49	20.53	19.85	20.02
5713	NASDAQ	PROV	Thu, Aug 8, 2019	20.40	20.70	20.38	20.38
5712	NASDAQ	PROV	Wed, Aug 7, 2019	20.20	20.37	20.09	20.20
5711	NASDAQ	PROV	Tue, Aug 6, 2019	20.43	20.50	19.97	20.20
5710	NASDAQ	PROV	Mon, Aug 5, 2019	20.46	20.73	20.36	20.37
5709	NASDAQ	PROV	Fri, Aug 2, 2019	20.55	20.58	20.55	20.58
5708	NASDAQ	PROV	Thu, Aug 1, 2019	20.79	21.20	20.06	20.40
5707	NASDAQ	PROV	Wed, Jul 31, 2019	20.80	20.80	20.37	20.77
5706	NASDAQ	PROV	Tue, Jul 30, 2019	20.35	20.90	20.35	20.56
5705	NASDAQ	PROV	Mon, Jul 29, 2019	21.20	21.21	20.51	20.51
5704	NASDAQ	PROV	Fri, Jul 26, 2019	20.65	21.05	20.62	21.01
5703	NASDAQ	PROV	Thu, Jul 25, 2019	21.03	21.03	20.26	20.57
5702	NASDAQ	PROV	Wed, Jul 24, 2019	21.01	21.19	20.62	21.12
5701	NASDAQ	PROV	Tue, Jul 23, 2019	21.12	21.33	20.95	21.02
5700	NASDAQ	PROV	Mon, Jul 22, 2019	21.28	21.36	20.78	21.30
5699	NASDAQ	PROV	Fri, Jul 19, 2019	21.28	21.40	21.09	21.40
5698	NASDAQ	PROV	Thu, Jul 18, 2019	21.73	21.73	21.29	21.30
5697	NASDAQ	PROV	Wed, Jul 17, 2019	21.67	21.72	21.41	21.51
5696	NASDAQ	PROV	Tue, Jul 16, 2019	21.42	21.68	21.25	21.59
5695	NASDAQ	PROV	Mon, Jul 15, 2019	21.69	21.81	21.20	21.59
5694	NASDAQ	PROV	Fri, Jul 12, 2019	21.32	21.73	21.27	21.56
5693	NASDAQ	PROV	Thu, Jul 11, 2019	21.50	21.51	21.38	21.38
5692	NASDAQ	PROV	Wed, Jul 10, 2019	21.41	21.50	21.32	21.50
5691	NASDAQ	PROV	Tue, Jul 9, 2019	21.50	21.51	21.18	21.42
5690	NASDAQ	PROV	Mon, Jul 8, 2019	21.53	21.81	21.32	21.75
5689	NASDAQ	PROV	Fri, Jul 5, 2019	21.40	21.46	21.05	21.36
5688	NASDAQ	PROV	Wed, Jul 3, 2019	21.41	21.50	21.22	21.28
5687	NASDAQ	PROV	Tue, Jul 2, 2019	21.64	21.66	21.30	21.36
5686	NASDAQ	PROV	Mon, Jul 1, 2019	21.13	21.77	21.02	21.49
5685	NASDAQ	PROV	Fri, Jun 28, 2019	20.76	21.49	20.59	20.99
5684	NASDAQ	PROV	Thu, Jun 27, 2019	20.51	20.69	20.33	20.58
5683	NASDAQ	PROV	Wed, Jun 26, 2019	20.44	20.75	20.30	20.62
5682	NASDAQ	PROV	Tue, Jun 25, 2019	20.59	21.07	20.40	20.67
5681	NASDAQ	PROV	Mon, Jun 24, 2019	20.47	20.87	20.19	20.59
5680	NASDAQ	PROV	Fri, Jun 21, 2019	20.91	20.91	20.35	20.35
5679	NASDAQ	PROV	Thu, Jun 20, 2019	21.09	21.09	20.55	20.88
5678	NASDAQ	PROV	Wed, Jun 19, 2019	20.54	20.99	20.00	20.99
5677	NASDAQ	PROV	Tue, Jun 18, 2019	20.15	20.59	20.15	20.53
5676	NASDAQ	PROV	Mon, Jun 17, 2019	20.24	20.40	19.93	20.40
5675	NASDAQ	PROV	Fri, Jun 14, 2019	20.00	20.44	20.00	20.35
5674	NASDAQ	PROV	Thu, Jun 13, 2019	20.29	20.30	20.00	20.30
5673	NASDAQ	PROV	Wed, Jun 12, 2019	20.11	20.35	19.97	20.29
5672	NASDAQ	PROV	Tue, Jun 11, 2019	20.24	20.35	19.94	20.35
5671	NASDAQ	PROV	Mon, Jun 10, 2019	20.33	20.45	19.92	20.12
5670	NASDAQ	PROV	Fri, Jun 7, 2019	20.44	20.44	20.20	20.35
5669	NASDAQ	PROV	Thu, Jun 6, 2019	20.39	20.39	20.02	20.22
5668	NASDAQ	PROV	Wed, Jun 5, 2019	20.40	20.40	19.97	20.38
5667	NASDAQ	PROV	Tue, Jun 4, 2019	20.40	20.48	20.15	20.38
5666	NASDAQ	PROV	Mon, Jun 3, 2019	20.00	20.47	19.98	20.47
5665	NASDAQ	PROV	Fri, May 31, 2019	20.22	20.22	19.97	19.97
5664	NASDAQ	PROV	Thu, May 30, 2019	20.00	20.19	19.93	20.19
5663	NASDAQ	PROV	Wed, May 29, 2019	20.06	20.25	19.88	20.12
5662	NASDAQ	PROV	Tue, May 28, 2019	20.19	20.23	19.78	20.21
5661	NASDAQ	PROV	Fri, May 24, 2019	20.46	20.49	20.21	20.21
5660	NASDAQ	PROV	Thu, May 23, 2019	20.50	20.58	20.24	20.51
5659	NASDAQ	PROV	Wed, May 22, 2019	20.36	20.69	20.21	20.36
5658	NASDAQ	PROV	Tue, May 21, 2019	20.48	20.76	20.34	20.59
5657	NASDAQ	PROV	Mon, May 20, 2019	20.37	20.70	20.21	20.60
5656	NASDAQ	PROV	Fri, May 17, 2019	20.70	20.99	20.46	20.95
5655	NASDAQ	PROV	Thu, May 16, 2019	20.91	20.97	20.37	20.90
5654	NASDAQ	PROV	Wed, May 15, 2019	20.86	21.10	20.71	20.71
5653	NASDAQ	PROV	Tue, May 14, 2019	21.10	21.10	20.75	21.10
5652	NASDAQ	PROV	Mon, May 13, 2019	21.10	21.10	20.49	20.88
5651	NASDAQ	PROV	Fri, May 10, 2019	19.97	21.80	19.97	21.50
5650	NASDAQ	PROV	Thu, May 9, 2019	20.00	20.58	19.94	20.20
5649	NASDAQ	PROV	Wed, May 8, 2019	20.02	20.45	20.01	20.02
5648	NASDAQ	PROV	Tue, May 7, 2019	19.98	20.20	19.82	20.18
5647	NASDAQ	PROV	Mon, May 6, 2019	19.61	20.63	19.61	20.35
5646	NASDAQ	PROV	Fri, May 3, 2019	20.01	20.48	19.89	20.36
5645	NASDAQ	PROV	Thu, May 2, 2019	20.00	20.22	19.84	20.03
5644	NASDAQ	PROV	Wed, May 1, 2019	20.25	20.25	19.76	19.84
5643	NASDAQ	PROV	Tue, Apr 30, 2019	19.00	20.25	19.00	20.25
5642	NASDAQ	PROV	Mon, Apr 29, 2019	18.39	19.86	18.29	19.20
5641	NASDAQ	PROV	Fri, Apr 26, 2019	19.65	19.65	18.86	18.91
5640	NASDAQ	PROV	Thu, Apr 25, 2019	19.63	19.78	19.55	19.55
5639	NASDAQ	PROV	Wed, Apr 24, 2019	19.66	20.08	19.66	20.00
5638	NASDAQ	PROV	Tue, Apr 23, 2019	20.38	20.38	19.68	19.75
5637	NASDAQ	PROV	Mon, Apr 22, 2019	19.90	20.37	19.58	19.97
5636	NASDAQ	PROV	Thu, Apr 18, 2019	20.30	20.30	19.91	19.91
5635	NASDAQ	PROV	Wed, Apr 17, 2019	20.11	20.65	19.76	20.01
5634	NASDAQ	PROV	Tue, Apr 16, 2019	20.23	20.36	19.56	19.64
5633	NASDAQ	PROV	Mon, Apr 15, 2019	20.12	20.65	19.87	19.98
5632	NASDAQ	PROV	Fri, Apr 12, 2019	20.99	20.99	19.81	20.29
5631	NASDAQ	PROV	Thu, Apr 11, 2019	20.30	20.56	20.16	20.56
5630	NASDAQ	PROV	Wed, Apr 10, 2019	20.51	20.51	20.09	20.45
5629	NASDAQ	PROV	Tue, Apr 9, 2019	20.25	20.65	19.98	20.60
5628	NASDAQ	PROV	Mon, Apr 8, 2019	20.30	20.75	20.00	20.34
5627	NASDAQ	PROV	Fri, Apr 5, 2019	20.36	20.42	19.84	20.40
5626	NASDAQ	PROV	Thu, Apr 4, 2019	19.88	20.27	19.88	20.27
5625	NASDAQ	PROV	Wed, Apr 3, 2019	19.94	20.00	19.76	19.76
5624	NASDAQ	PROV	Tue, Apr 2, 2019	19.77	20.27	19.77	20.27
5623	NASDAQ	PROV	Mon, Apr 1, 2019	19.92	20.16	19.75	19.85
5622	NASDAQ	PROV	Fri, Mar 29, 2019	20.08	20.28	19.84	19.92
5621	NASDAQ	PROV	Thu, Mar 28, 2019	20.01	20.35	19.82	19.82
5620	NASDAQ	PROV	Wed, Mar 27, 2019	20.03	20.22	19.75	19.90
5619	NASDAQ	PROV	Tue, Mar 26, 2019	20.35	20.39	19.89	19.89
5618	NASDAQ	PROV	Mon, Mar 25, 2019	19.74	19.76	19.74	19.75
5617	NASDAQ	PROV	Fri, Mar 22, 2019	19.96	19.96	18.00	19.70
5616	NASDAQ	PROV	Thu, Mar 21, 2019	19.80	20.06	19.80	20.02
5615	NASDAQ	PROV	Wed, Mar 20, 2019	20.17	20.46	19.76	19.76
5614	NASDAQ	PROV	Tue, Mar 19, 2019	19.97	20.24	19.97	19.97
5613	NASDAQ	PROV	Mon, Mar 18, 2019	20.21	20.21	20.06	20.06
5612	NASDAQ	PROV	Fri, Mar 15, 2019	19.81	19.87	19.81	19.85
5611	NASDAQ	PROV	Thu, Mar 14, 2019	19.85	19.86	19.80	19.80
5610	NASDAQ	PROV	Wed, Mar 13, 2019	20.06	20.21	20.01	20.13
5609	NASDAQ	PROV	Tue, Mar 12, 2019	20.28	20.28	19.83	19.83
5608	NASDAQ	PROV	Mon, Mar 11, 2019	20.00	20.33	20.00	20.33
5607	NASDAQ	PROV	Fri, Mar 8, 2019	19.84	20.16	19.80	20.00
5606	NASDAQ	PROV	Thu, Mar 7, 2019	20.02	20.58	19.90	19.90
5605	NASDAQ	PROV	Wed, Mar 6, 2019	20.10	20.44	19.90	19.90
5604	NASDAQ	PROV	Tue, Mar 5, 2019	20.06	20.29	20.06	20.20
5603	NASDAQ	PROV	Mon, Mar 4, 2019	20.40	20.40	20.22	20.25
5602	NASDAQ	PROV	Fri, Mar 1, 2019	20.27	20.42	20.09	20.14
5601	NASDAQ	PROV	Thu, Feb 28, 2019	20.03	20.39	19.91	20.27
5600	NASDAQ	PROV	Wed, Feb 27, 2019	20.02	20.37	20.02	20.12
5599	NASDAQ	PROV	Tue, Feb 26, 2019	19.82	20.49	19.82	20.03
5598	NASDAQ	PROV	Mon, Feb 25, 2019	20.34	20.80	20.23	20.23
5597	NASDAQ	PROV	Fri, Feb 22, 2019	20.21	20.64	20.20	20.50
5596	NASDAQ	PROV	Thu, Feb 21, 2019	19.82	20.41	19.82	20.37
5595	NASDAQ	PROV	Wed, Feb 20, 2019	19.82	20.38	19.70	19.70
5594	NASDAQ	PROV	Tue, Feb 19, 2019	19.55	20.23	19.52	19.93
5593	NASDAQ	PROV	Fri, Feb 15, 2019	19.72	19.72	19.26	19.60
5592	NASDAQ	PROV	Thu, Feb 14, 2019	19.31	19.69	19.31	19.36
5591	NASDAQ	PROV	Wed, Feb 13, 2019	18.66	19.62	18.66	19.31
5590	NASDAQ	PROV	Tue, Feb 12, 2019	18.86	19.40	18.86	19.35
5589	NASDAQ	PROV	Mon, Feb 11, 2019	18.84	18.97	18.61	18.85
5588	NASDAQ	PROV	Fri, Feb 8, 2019	18.50	18.94	17.32	18.63
5587	NASDAQ	PROV	Thu, Feb 7, 2019	18.70	18.73	18.60	18.73
5586	NASDAQ	PROV	Wed, Feb 6, 2019	18.40	18.73	18.27	18.70
5585	NASDAQ	PROV	Tue, Feb 5, 2019	18.43	18.60	18.00	18.37
5584	NASDAQ	PROV	Mon, Feb 4, 2019	17.39	17.88	17.39	17.75
5583	NASDAQ	PROV	Fri, Feb 1, 2019	16.90	17.75	16.90	17.65
5582	NASDAQ	PROV	Thu, Jan 31, 2019	17.44	17.60	16.81	17.10
5581	NASDAQ	PROV	Wed, Jan 30, 2019	17.75	17.75	17.75	17.75
5580	NASDAQ	PROV	Tue, Jan 29, 2019	16.44	16.91	16.34	16.75
5579	NASDAQ	PROV	Mon, Jan 28, 2019	15.95	16.68	15.95	16.41
5578	NASDAQ	PROV	Fri, Jan 25, 2019	16.11	16.39	16.05	16.24
5577	NASDAQ	PROV	Thu, Jan 24, 2019	16.31	16.35	16.10	16.11
5576	NASDAQ	PROV	Wed, Jan 23, 2019	16.19	16.55	16.16	16.22
5575	NASDAQ	PROV	Tue, Jan 22, 2019	16.25	16.62	16.16	16.16
5574	NASDAQ	PROV	Fri, Jan 18, 2019	16.60	16.66	16.10	16.24
5573	NASDAQ	PROV	Thu, Jan 17, 2019	16.81	16.88	16.01	16.01
5572	NASDAQ	PROV	Wed, Jan 16, 2019	15.86	16.25	15.86	16.01
5571	NASDAQ	PROV	Tue, Jan 15, 2019	15.94	16.16	15.92	16.00
5570	NASDAQ	PROV	Mon, Jan 14, 2019	15.85	15.91	15.80	15.86
5569	NASDAQ	PROV	Fri, Jan 11, 2019	15.98	15.98	15.80	15.89
5568	NASDAQ	PROV	Thu, Jan 10, 2019	15.76	15.95	15.76	15.76
5567	NASDAQ	PROV	Wed, Jan 9, 2019	15.97	16.06	15.72	15.72
5566	NASDAQ	PROV	Tue, Jan 8, 2019	15.50	15.98	15.49	15.70
5565	NASDAQ	PROV	Mon, Jan 7, 2019	15.28	15.73	15.28	15.65
5564	NASDAQ	PROV	Fri, Jan 4, 2019	15.94	16.45	15.62	15.78
5563	NASDAQ	PROV	Thu, Jan 3, 2019	16.28	16.28	15.56	15.58
5562	NASDAQ	PROV	Wed, Jan 2, 2019	15.26	16.48	15.26	16.29
5561	NASDAQ	PROV	Mon, Dec 31, 2018	16.86	17.19	15.42	15.50
5560	NASDAQ	PROV	Fri, Dec 28, 2018	15.41	15.75	15.21	15.70
5559	NASDAQ	PROV	Thu, Dec 27, 2018	15.34	15.47	14.67	15.26
5558	NASDAQ	PROV	Wed, Dec 26, 2018	15.63	15.63	15.16	15.46
5557	NASDAQ	PROV	Mon, Dec 24, 2018	15.34	15.72	15.21	15.21
5556	NASDAQ	PROV	Fri, Dec 21, 2018	15.59	15.60	15.27	15.27
5555	NASDAQ	PROV	Thu, Dec 20, 2018	16.01	16.05	15.81	15.89
5554	NASDAQ	PROV	Wed, Dec 19, 2018	16.06	16.28	16.06	16.28
5553	NASDAQ	PROV	Tue, Dec 18, 2018	16.55	16.61	16.26	16.27
5552	NASDAQ	PROV	Mon, Dec 17, 2018	16.55	16.64	16.55	16.58
5551	NASDAQ	PROV	Fri, Dec 14, 2018	16.78	16.87	16.64	16.65
5550	NASDAQ	PROV	Thu, Dec 13, 2018	17.02	17.02	16.76	16.88
5549	NASDAQ	PROV	Wed, Dec 12, 2018	17.21	17.38	17.00	17.02
5548	NASDAQ	PROV	Tue, Dec 11, 2018	17.47	17.63	17.01	17.01
5547	NASDAQ	PROV	Mon, Dec 10, 2018	17.39	17.50	17.26	17.41
5546	NASDAQ	PROV	Fri, Dec 7, 2018	17.71	17.71	17.25	17.28
5545	NASDAQ	PROV	Thu, Dec 6, 2018	17.35	17.73	17.35	17.50
5544	NASDAQ	PROV	Tue, Dec 4, 2018	17.70	17.70	17.35	17.40
5543	NASDAQ	PROV	Mon, Dec 3, 2018	17.80	17.91	17.54	17.60
5542	NASDAQ	PROV	Fri, Nov 30, 2018	17.53	18.19	17.50	17.55
5541	NASDAQ	PROV	Thu, Nov 29, 2018	17.69	17.70	17.50	17.65
5540	NASDAQ	PROV	Wed, Nov 28, 2018	17.82	17.99	17.45	17.50
5539	NASDAQ	PROV	Tue, Nov 27, 2018	17.39	17.81	17.39	17.43
5538	NASDAQ	PROV	Mon, Nov 26, 2018	17.78	17.79	17.35	17.40
5537	NASDAQ	PROV	Fri, Nov 23, 2018	17.20	17.96	17.20	17.56
5536	NASDAQ	PROV	Wed, Nov 21, 2018	17.45	17.53	17.30	17.30
5535	NASDAQ	PROV	Tue, Nov 20, 2018	17.26	17.55	17.25	17.48
5534	NASDAQ	PROV	Mon, Nov 19, 2018	17.45	17.55	17.34	17.35
5533	NASDAQ	PROV	Fri, Nov 16, 2018	17.45	17.58	17.45	17.45
5532	NASDAQ	PROV	Thu, Nov 15, 2018	17.38	17.45	17.21	17.45
5531	NASDAQ	PROV	Wed, Nov 14, 2018	17.68	17.68	17.35	17.46
5530	NASDAQ	PROV	Tue, Nov 13, 2018	17.40	17.78	17.17	17.46
5529	NASDAQ	PROV	Mon, Nov 12, 2018	17.39	17.55	17.30	17.36
5528	NASDAQ	PROV	Fri, Nov 9, 2018	17.65	17.65	17.31	17.43
5527	NASDAQ	PROV	Thu, Nov 8, 2018	17.35	17.62	17.32	17.34
5526	NASDAQ	PROV	Wed, Nov 7, 2018	0.00	0.00	0.00	17.50
5525	NASDAQ	PROV	Tue, Nov 6, 2018	17.31	17.50	17.26	17.50
5524	NASDAQ	PROV	Mon, Nov 5, 2018	17.24	17.60	17.24	17.32
5523	NASDAQ	PROV	Fri, Nov 2, 2018	17.35	17.79	17.35	17.50
5522	NASDAQ	PROV	Thu, Nov 1, 2018	17.33	17.38	17.25	17.34
5521	NASDAQ	PROV	Wed, Oct 31, 2018	17.30	17.65	17.25	17.30
5520	NASDAQ	PROV	Tue, Oct 30, 2018	16.95	17.32	16.95	17.26
5519	NASDAQ	PROV	Mon, Oct 29, 2018	16.78	17.56	16.70	17.00
5518	NASDAQ	PROV	Fri, Oct 26, 2018	17.00	17.00	16.76	16.80
5517	NASDAQ	PROV	Thu, Oct 25, 2018	17.05	17.17	17.00	17.01
5516	NASDAQ	PROV	Wed, Oct 24, 2018	17.50	17.50	17.11	17.11
5515	NASDAQ	PROV	Tue, Oct 23, 2018	17.70	17.70	17.70	17.70
5514	NASDAQ	PROV	Mon, Oct 22, 2018	17.60	17.92	17.57	17.58
5513	NASDAQ	PROV	Fri, Oct 19, 2018	18.25	18.25	17.60	17.60
5512	NASDAQ	PROV	Thu, Oct 18, 2018	18.01	18.01	17.60	17.75
5511	NASDAQ	PROV	Wed, Oct 17, 2018	17.97	18.10	17.95	18.01
5510	NASDAQ	PROV	Tue, Oct 16, 2018	18.16	18.30	17.96	18.05
5509	NASDAQ	PROV	Mon, Oct 15, 2018	18.21	18.52	18.06	18.10
5508	NASDAQ	PROV	Fri, Oct 12, 2018	18.12	18.13	18.02	18.10
5507	NASDAQ	PROV	Thu, Oct 11, 2018	18.05	18.22	18.01	18.10
5506	NASDAQ	PROV	Wed, Oct 10, 2018	18.00	18.32	18.00	18.10
5505	NASDAQ	PROV	Tue, Oct 9, 2018	18.12	18.23	18.00	18.10
5504	NASDAQ	PROV	Mon, Oct 8, 2018	18.30	18.30	18.06	18.10
5503	NASDAQ	PROV	Fri, Oct 5, 2018	18.10	18.10	18.05	18.10
5502	NASDAQ	PROV	Thu, Oct 4, 2018	18.03	18.35	18.01	18.05
5501	NASDAQ	PROV	Wed, Oct 3, 2018	18.01	18.34	18.00	18.05
5500	NASDAQ	PROV	Tue, Oct 2, 2018	18.16	18.16	17.96	17.96
5499	NASDAQ	PROV	Mon, Oct 1, 2018	18.08	18.49	18.08	18.17
5498	NASDAQ	PROV	Fri, Sep 28, 2018	18.22	18.46	18.21	18.30
5497	NASDAQ	PROV	Thu, Sep 27, 2018	18.41	18.54	18.40	18.41
5496	NASDAQ	PROV	Wed, Sep 26, 2018	18.41	18.52	18.40	18.40
5495	NASDAQ	PROV	Tue, Sep 25, 2018	18.24	18.49	18.20	18.36
5494	NASDAQ	PROV	Mon, Sep 24, 2018	18.24	18.53	18.24	18.30
5493	NASDAQ	PROV	Fri, Sep 21, 2018	18.24	18.44	18.20	18.35
5492	NASDAQ	PROV	Thu, Sep 20, 2018	18.45	18.62	18.17	18.36
5491	NASDAQ	PROV	Wed, Sep 19, 2018	17.96	18.47	17.96	18.31
5490	NASDAQ	PROV	Tue, Sep 18, 2018	18.18	18.18	17.96	18.02
5489	NASDAQ	PROV	Mon, Sep 17, 2018	18.09	18.19	18.09	18.10
5488	NASDAQ	PROV	Fri, Sep 14, 2018	18.07	18.18	17.97	18.14
5487	NASDAQ	PROV	Thu, Sep 13, 2018	17.95	18.08	17.95	17.99
5486	NASDAQ	PROV	Wed, Sep 12, 2018	17.98	18.07	17.94	17.95
5485	NASDAQ	PROV	Tue, Sep 11, 2018	18.12	18.12	17.21	18.04
5484	NASDAQ	PROV	Mon, Sep 10, 2018	18.02	18.12	17.91	18.01
5483	NASDAQ	PROV	Fri, Sep 7, 2018	17.85	18.12	17.85	18.07
5482	NASDAQ	PROV	Thu, Sep 6, 2018	18.01	18.13	17.86	17.86
5481	NASDAQ	PROV	Wed, Sep 5, 2018	18.01	18.15	18.01	18.05
5480	NASDAQ	PROV	Tue, Sep 4, 2018	18.26	18.60	18.02	18.02
5479	NASDAQ	PROV	Fri, Aug 31, 2018	18.10	18.54	18.10	18.40
5478	NASDAQ	PROV	Thu, Aug 30, 2018	18.03	18.18	18.03	18.10
5477	NASDAQ	PROV	Wed, Aug 29, 2018	18.03	18.04	18.03	18.03
5476	NASDAQ	PROV	Tue, Aug 28, 2018	18.02	18.05	18.00	18.02
5475	NASDAQ	PROV	Mon, Aug 27, 2018	18.01	18.33	18.01	18.01
5474	NASDAQ	PROV	Fri, Aug 24, 2018	18.03	18.18	18.01	18.01
5473	NASDAQ	PROV	Thu, Aug 23, 2018	18.05	18.05	18.04	18.04
5472	NASDAQ	PROV	Wed, Aug 22, 2018	18.03	18.13	18.03	18.10
5471	NASDAQ	PROV	Tue, Aug 21, 2018	18.20	18.26	18.17	18.22
5470	NASDAQ	PROV	Mon, Aug 20, 2018	18.40	18.41	18.04	18.20
5469	NASDAQ	PROV	Fri, Aug 17, 2018	18.28	18.43	18.15	18.43
5468	NASDAQ	PROV	Thu, Aug 16, 2018	18.16	18.41	18.10	18.41
5467	NASDAQ	PROV	Wed, Aug 15, 2018	18.32	18.39	18.32	18.39
5466	NASDAQ	PROV	Tue, Aug 14, 2018	18.27	18.61	18.10	18.35
5465	NASDAQ	PROV	Mon, Aug 13, 2018	18.20	18.24	18.10	18.15
5464	NASDAQ	PROV	Fri, Aug 10, 2018	18.40	18.41	18.16	18.16
5463	NASDAQ	PROV	Thu, Aug 9, 2018	18.27	18.68	18.26	18.54
5462	NASDAQ	PROV	Wed, Aug 8, 2018	18.58	18.58	18.33	18.33
5461	NASDAQ	PROV	Tue, Aug 7, 2018	18.41	18.62	18.32	18.32
5460	NASDAQ	PROV	Mon, Aug 6, 2018	18.30	18.50	18.18	18.50
5459	NASDAQ	PROV	Fri, Aug 3, 2018	18.58	18.58	18.31	18.31
5458	NASDAQ	PROV	Thu, Aug 2, 2018	18.66	18.66	18.41	18.43
5457	NASDAQ	PROV	Wed, Aug 1, 2018	18.74	18.74	18.74	18.74
5456	NASDAQ	PROV	Tue, Jul 31, 2018	18.43	18.77	18.37	18.55
5455	NASDAQ	PROV	Mon, Jul 30, 2018	18.30	18.90	18.30	18.33
5454	NASDAQ	PROV	Fri, Jul 27, 2018	18.40	18.56	18.40	18.42
5453	NASDAQ	PROV	Thu, Jul 26, 2018	18.35	18.60	18.32	18.50
5452	NASDAQ	PROV	Wed, Jul 25, 2018	18.62	18.62	18.21	18.50
5451	NASDAQ	PROV	Tue, Jul 24, 2018	18.56	18.72	18.40	18.40
5450	NASDAQ	PROV	Mon, Jul 23, 2018	18.41	18.55	18.41	18.52
5449	NASDAQ	PROV	Fri, Jul 20, 2018	18.46	18.67	18.42	18.42
5448	NASDAQ	PROV	Thu, Jul 19, 2018	18.46	18.64	18.39	18.42
5447	NASDAQ	PROV	Wed, Jul 18, 2018	18.44	18.52	18.40	18.47
5446	NASDAQ	PROV	Tue, Jul 17, 2018	18.83	18.83	18.41	18.55
5445	NASDAQ	PROV	Mon, Jul 16, 2018	18.90	18.92	18.41	18.87
5444	NASDAQ	PROV	Fri, Jul 13, 2018	19.06	19.06	18.50	18.89
5443	NASDAQ	PROV	Thu, Jul 12, 2018	18.65	18.92	18.48	18.64
5442	NASDAQ	PROV	Wed, Jul 11, 2018	18.46	18.83	18.45	18.63
5441	NASDAQ	PROV	Tue, Jul 10, 2018	18.88	18.92	18.51	18.65
5440	NASDAQ	PROV	Mon, Jul 9, 2018	19.18	19.24	18.65	18.84
5439	NASDAQ	PROV	Fri, Jul 6, 2018	19.07	19.24	18.80	19.19
5438	NASDAQ	PROV	Thu, Jul 5, 2018	18.56	19.24	18.36	19.06
5437	NASDAQ	PROV	Tue, Jul 3, 2018	19.23	19.23	18.57	18.80
5436	NASDAQ	PROV	Mon, Jul 2, 2018	19.07	19.44	18.63	19.24
5435	NASDAQ	PROV	Fri, Jun 29, 2018	19.34	19.78	19.03	19.08
5434	NASDAQ	PROV	Thu, Jun 28, 2018	19.25	19.43	19.08	19.35
5433	NASDAQ	PROV	Wed, Jun 27, 2018	19.54	19.54	18.81	19.16
5432	NASDAQ	PROV	Tue, Jun 26, 2018	18.88	19.57	18.78	19.30
5431	NASDAQ	PROV	Mon, Jun 25, 2018	18.99	19.25	18.75	18.77
5430	NASDAQ	PROV	Fri, Jun 22, 2018	18.84	18.95	18.49	18.53
5429	NASDAQ	PROV	Thu, Jun 21, 2018	18.38	19.00	18.38	18.85
5428	NASDAQ	PROV	Wed, Jun 20, 2018	18.21	18.43	18.19	18.35
5427	NASDAQ	PROV	Tue, Jun 19, 2018	18.02	18.24	17.94	18.21
5426	NASDAQ	PROV	Mon, Jun 18, 2018	18.04	18.17	18.00	18.04
5425	NASDAQ	PROV	Fri, Jun 15, 2018	18.20	18.37	18.02	18.03
5424	NASDAQ	PROV	Thu, Jun 14, 2018	18.27	18.31	18.14	18.30
5423	NASDAQ	PROV	Wed, Jun 13, 2018	18.19	18.37	18.13	18.30
5422	NASDAQ	PROV	Tue, Jun 12, 2018	18.34	18.48	18.16	18.22
5421	NASDAQ	PROV	Mon, Jun 11, 2018	18.46	18.59	18.34	18.40
5420	NASDAQ	PROV	Fri, Jun 8, 2018	18.45	18.48	18.36	18.43
5419	NASDAQ	PROV	Thu, Jun 7, 2018	18.36	18.47	18.30	18.46
5418	NASDAQ	PROV	Wed, Jun 6, 2018	18.31	18.68	18.31	18.35
5417	NASDAQ	PROV	Tue, Jun 5, 2018	18.76	18.76	18.26	18.37
5416	NASDAQ	PROV	Mon, Jun 4, 2018	18.54	18.69	18.28	18.48
5415	NASDAQ	PROV	Fri, Jun 1, 2018	18.52	18.52	18.26	18.37
5414	NASDAQ	PROV	Thu, May 31, 2018	18.50	18.85	18.26	18.35
5413	NASDAQ	PROV	Wed, May 30, 2018	18.45	18.54	18.25	18.37
5412	NASDAQ	PROV	Tue, May 29, 2018	18.18	18.37	18.18	18.22
5411	NASDAQ	PROV	Fri, May 25, 2018	18.32	18.32	18.19	18.26
5410	NASDAQ	PROV	Thu, May 24, 2018	18.18	18.35	18.15	18.24
5409	NASDAQ	PROV	Wed, May 23, 2018	18.34	18.34	18.17	18.27
5408	NASDAQ	PROV	Tue, May 22, 2018	18.33	18.36	18.20	18.25
5407	NASDAQ	PROV	Mon, May 21, 2018	18.24	18.35	18.24	18.27
5406	NASDAQ	PROV	Fri, May 18, 2018	18.27	18.37	18.19	18.29
5405	NASDAQ	PROV	Thu, May 17, 2018	18.18	18.34	18.17	18.25
5404	NASDAQ	PROV	Wed, May 16, 2018	18.43	18.43	18.16	18.21
5403	NASDAQ	PROV	Tue, May 15, 2018	18.14	18.51	18.14	18.47
5402	NASDAQ	PROV	Mon, May 14, 2018	18.31	18.31	18.24	18.28
5401	NASDAQ	PROV	Fri, May 11, 2018	18.54	18.54	18.36	18.43
5400	NASDAQ	PROV	Thu, May 10, 2018	18.46	18.50	18.29	18.42
5399	NASDAQ	PROV	Wed, May 9, 2018	18.35	18.74	18.24	18.46
5398	NASDAQ	PROV	Tue, May 8, 2018	18.37	18.43	18.25	18.29
5397	NASDAQ	PROV	Mon, May 7, 2018	18.41	18.46	18.23	18.23
5396	NASDAQ	PROV	Fri, May 4, 2018	18.15	18.38	18.15	18.37
5395	NASDAQ	PROV	Thu, May 3, 2018	18.20	18.25	18.03	18.20
5394	NASDAQ	PROV	Wed, May 2, 2018	18.08	18.34	18.08	18.24
5393	NASDAQ	PROV	Tue, May 1, 2018	18.01	18.45	18.01	18.28
5392	NASDAQ	PROV	Mon, Apr 30, 2018	18.25	18.56	18.19	18.35
5391	NASDAQ	PROV	Fri, Apr 27, 2018	18.11	18.40	18.11	18.26
5390	NASDAQ	PROV	Thu, Apr 26, 2018	18.23	18.50	18.02	18.33
5389	NASDAQ	PROV	Wed, Apr 25, 2018	18.01	18.53	18.01	18.15
5388	NASDAQ	PROV	Tue, Apr 24, 2018	18.02	18.35	18.02	18.16
5387	NASDAQ	PROV	Mon, Apr 23, 2018	18.26	18.26	18.08	18.12
5386	NASDAQ	PROV	Fri, Apr 20, 2018	18.35	18.61	18.20	18.35
5385	NASDAQ	PROV	Thu, Apr 19, 2018	18.19	18.74	18.19	18.43
5384	NASDAQ	PROV	Wed, Apr 18, 2018	18.39	18.43	18.17	18.26
5383	NASDAQ	PROV	Tue, Apr 17, 2018	18.23	18.43	18.20	18.36
5382	NASDAQ	PROV	Mon, Apr 16, 2018	17.89	18.14	17.87	18.14
5381	NASDAQ	PROV	Fri, Apr 13, 2018	17.87	17.98	17.86	17.89
5380	NASDAQ	PROV	Thu, Apr 12, 2018	18.20	18.27	18.05	18.06
5379	NASDAQ	PROV	Wed, Apr 11, 2018	18.37	18.37	18.10	18.14
5378	NASDAQ	PROV	Tue, Apr 10, 2018	18.22	18.41	18.21	18.32
5377	NASDAQ	PROV	Mon, Apr 9, 2018	18.40	18.42	18.18	18.34
5376	NASDAQ	PROV	Fri, Apr 6, 2018	18.45	18.50	18.33	18.39
5375	NASDAQ	PROV	Thu, Apr 5, 2018	18.35	18.50	18.32	18.42
5374	NASDAQ	PROV	Wed, Apr 4, 2018	18.19	18.44	18.15	18.40
5373	NASDAQ	PROV	Tue, Apr 3, 2018	18.07	18.44	18.07	18.24
5372	NASDAQ	PROV	Mon, Apr 2, 2018	18.08	18.22	17.97	18.20
5371	NASDAQ	PROV	Thu, Mar 29, 2018	18.03	18.30	17.99	18.09
5370	NASDAQ	PROV	Wed, Mar 28, 2018	18.05	18.31	18.03	18.10
5369	NASDAQ	PROV	Tue, Mar 27, 2018	18.26	18.26	17.99	18.09
5368	NASDAQ	PROV	Mon, Mar 26, 2018	18.46	18.46	18.04	18.21
5367	NASDAQ	PROV	Fri, Mar 23, 2018	18.03	18.24	18.00	18.10
5366	NASDAQ	PROV	Thu, Mar 22, 2018	18.18	18.20	17.97	18.00
5365	NASDAQ	PROV	Wed, Mar 21, 2018	18.24	18.33	18.13	18.21
5364	NASDAQ	PROV	Tue, Mar 20, 2018	18.23	18.46	18.23	18.24
5363	NASDAQ	PROV	Mon, Mar 19, 2018	18.25	18.48	18.25	18.41
5362	NASDAQ	PROV	Fri, Mar 16, 2018	18.25	18.47	18.25	18.36
5361	NASDAQ	PROV	Thu, Mar 15, 2018	18.38	18.38	18.14	18.30
5360	NASDAQ	PROV	Wed, Mar 14, 2018	18.49	18.49	18.28	18.33
5359	NASDAQ	PROV	Tue, Mar 13, 2018	18.46	18.48	18.35	18.47
5358	NASDAQ	PROV	Mon, Mar 12, 2018	18.33	18.46	18.26	18.45
5357	NASDAQ	PROV	Fri, Mar 9, 2018	18.30	18.54	18.30	18.37
5356	NASDAQ	PROV	Thu, Mar 8, 2018	18.26	18.54	18.26	18.34
5355	NASDAQ	PROV	Wed, Mar 7, 2018	18.23	18.50	18.16	18.43
5354	NASDAQ	PROV	Tue, Mar 6, 2018	18.21	18.41	18.16	18.29
5353	NASDAQ	PROV	Mon, Mar 5, 2018	18.36	18.36	18.22	18.23
5352	NASDAQ	PROV	Fri, Mar 2, 2018	18.07	18.47	18.07	18.36
5351	NASDAQ	PROV	Thu, Mar 1, 2018	18.21	18.31	18.02	18.21
5350	NASDAQ	PROV	Wed, Feb 28, 2018	18.28	18.28	18.16	18.22
5349	NASDAQ	PROV	Tue, Feb 27, 2018	18.26	18.48	18.26	18.30
5348	NASDAQ	PROV	Mon, Feb 26, 2018	18.36	18.53	18.23	18.45
5347	NASDAQ	PROV	Fri, Feb 23, 2018	18.24	18.43	18.16	18.43
5346	NASDAQ	PROV	Thu, Feb 22, 2018	18.14	18.46	18.14	18.21
5345	NASDAQ	PROV	Wed, Feb 21, 2018	18.20	18.34	18.20	18.28
5344	NASDAQ	PROV	Tue, Feb 20, 2018	18.04	18.42	18.04	18.07
5343	NASDAQ	PROV	Fri, Feb 16, 2018	18.01	18.34	18.01	18.16
5342	NASDAQ	PROV	Thu, Feb 15, 2018	18.05	18.22	18.05	18.22
5341	NASDAQ	PROV	Wed, Feb 14, 2018	18.02	18.20	18.02	18.04
5340	NASDAQ	PROV	Tue, Feb 13, 2018	18.09	18.17	18.06	18.11
5339	NASDAQ	PROV	Mon, Feb 12, 2018	18.22	18.32	18.06	18.18
5338	NASDAQ	PROV	Fri, Feb 9, 2018	18.01	18.29	18.01	18.19
5337	NASDAQ	PROV	Thu, Feb 8, 2018	18.20	18.20	17.97	18.01
5336	NASDAQ	PROV	Wed, Feb 7, 2018	18.13	18.20	18.03	18.20
5335	NASDAQ	PROV	Tue, Feb 6, 2018	17.98	18.27	17.87	18.18
5334	NASDAQ	PROV	Mon, Feb 5, 2018	18.18	18.30	18.18	18.22
5333	NASDAQ	PROV	Fri, Feb 2, 2018	18.35	18.39	18.28	18.30
5332	NASDAQ	PROV	Thu, Feb 1, 2018	18.14	18.38	18.14	18.38
5331	NASDAQ	PROV	Wed, Jan 31, 2018	18.17	18.36	18.16	18.30
5330	NASDAQ	PROV	Tue, Jan 30, 2018	18.31	18.31	18.13	18.21
5329	NASDAQ	PROV	Mon, Jan 29, 2018	18.22	18.52	18.06	18.25
5328	NASDAQ	PROV	Fri, Jan 26, 2018	18.55	18.55	18.31	18.43
5327	NASDAQ	PROV	Thu, Jan 25, 2018	18.56	18.64	18.51	18.58
5326	NASDAQ	PROV	Wed, Jan 24, 2018	18.66	18.74	18.55	18.57
5325	NASDAQ	PROV	Tue, Jan 23, 2018	18.78	18.84	18.63	18.82
5324	NASDAQ	PROV	Mon, Jan 22, 2018	18.88	18.88	18.75	18.87
5323	NASDAQ	PROV	Fri, Jan 19, 2018	18.71	18.90	18.67	18.89
5322	NASDAQ	PROV	Thu, Jan 18, 2018	18.88	18.90	18.77	18.78
5321	NASDAQ	PROV	Wed, Jan 17, 2018	18.77	18.98	18.77	18.90
5320	NASDAQ	PROV	Tue, Jan 16, 2018	18.93	18.93	18.67	18.74
5319	NASDAQ	PROV	Fri, Jan 12, 2018	18.74	18.99	18.68	18.80
5318	NASDAQ	PROV	Thu, Jan 11, 2018	18.73	18.93	18.63	18.75
5317	NASDAQ	PROV	Wed, Jan 10, 2018	18.82	18.85	18.58	18.72
5316	NASDAQ	PROV	Tue, Jan 9, 2018	18.59	18.64	18.50	18.61
5315	NASDAQ	PROV	Mon, Jan 8, 2018	18.90	18.90	18.52	18.59
5314	NASDAQ	PROV	Fri, Jan 5, 2018	19.01	19.23	18.65	18.80
5313	NASDAQ	PROV	Thu, Jan 4, 2018	18.83	18.98	18.72	18.97
5312	NASDAQ	PROV	Wed, Jan 3, 2018	18.50	18.92	18.50	18.69
5311	NASDAQ	PROV	Tue, Jan 2, 2018	18.39	18.68	18.37	18.47
5310	NASDAQ	PROV	Fri, Dec 29, 2017	18.48	18.56	18.38	18.40
5309	NASDAQ	PROV	Thu, Dec 28, 2017	18.13	18.59	18.13	18.48
5308	NASDAQ	PROV	Wed, Dec 27, 2017	18.52	18.52	18.31	18.41
5307	NASDAQ	PROV	Tue, Dec 26, 2017	18.27	18.53	18.27	18.48
5306	NASDAQ	PROV	Fri, Dec 22, 2017	18.57	18.67	18.17	18.48
5305	NASDAQ	PROV	Thu, Dec 21, 2017	18.14	18.70	18.14	18.53
5304	NASDAQ	PROV	Wed, Dec 20, 2017	19.08	19.08	18.42	18.46
5303	NASDAQ	PROV	Tue, Dec 19, 2017	18.93	19.00	18.57	18.99
5302	NASDAQ	PROV	Mon, Dec 18, 2017	19.11	19.11	18.77	18.97
5301	NASDAQ	PROV	Fri, Dec 15, 2017	18.59	19.13	18.59	19.13
5300	NASDAQ	PROV	Thu, Dec 14, 2017	18.75	18.77	18.52	18.58
5299	NASDAQ	PROV	Wed, Dec 13, 2017	18.64	18.94	18.64	18.86
5298	NASDAQ	PROV	Tue, Dec 12, 2017	18.70	18.97	18.70	18.79
5297	NASDAQ	PROV	Mon, Dec 11, 2017	18.73	18.80	18.68	18.72
5296	NASDAQ	PROV	Fri, Dec 8, 2017	19.18	19.18	18.81	18.85
5295	NASDAQ	PROV	Thu, Dec 7, 2017	19.14	19.28	19.06	19.15
5294	NASDAQ	PROV	Wed, Dec 6, 2017	19.11	19.34	19.07	19.19
5293	NASDAQ	PROV	Tue, Dec 5, 2017	19.36	19.47	19.13	19.21
5292	NASDAQ	PROV	Mon, Dec 4, 2017	19.32	19.49	19.18	19.40
5291	NASDAQ	PROV	Fri, Dec 1, 2017	19.06	19.21	18.89	19.20
5290	NASDAQ	PROV	Thu, Nov 30, 2017	19.26	19.35	19.26	19.26
5289	NASDAQ	PROV	Wed, Nov 29, 2017	19.25	19.35	19.14	19.33
5288	NASDAQ	PROV	Tue, Nov 28, 2017	19.11	19.35	19.11	19.23
5287	NASDAQ	PROV	Mon, Nov 27, 2017	19.14	19.25	18.97	19.06
5286	NASDAQ	PROV	Fri, Nov 24, 2017	19.23	19.23	18.97	19.13
5285	NASDAQ	PROV	Wed, Nov 22, 2017	19.23	19.35	19.11	19.14
5284	NASDAQ	PROV	Tue, Nov 21, 2017	19.56	19.56	19.23	19.34
5283	NASDAQ	PROV	Mon, Nov 20, 2017	19.18	19.41	19.17	19.41
5282	NASDAQ	PROV	Fri, Nov 17, 2017	19.13	19.24	19.03	19.14
5281	NASDAQ	PROV	Thu, Nov 16, 2017	19.10	19.21	19.10	19.13
5280	NASDAQ	PROV	Wed, Nov 15, 2017	18.96	19.16	18.94	19.05
5279	NASDAQ	PROV	Tue, Nov 14, 2017	18.95	19.00	18.94	19.00
5278	NASDAQ	PROV	Mon, Nov 13, 2017	18.66	19.13	18.66	19.00
5277	NASDAQ	PROV	Fri, Nov 10, 2017	19.02	19.04	18.86	18.86
5276	NASDAQ	PROV	Thu, Nov 9, 2017	18.81	19.04	18.81	18.97
5275	NASDAQ	PROV	Wed, Nov 8, 2017	18.91	19.02	18.88	18.95
5274	NASDAQ	PROV	Tue, Nov 7, 2017	19.15	19.15	18.97	18.97
5273	NASDAQ	PROV	Mon, Nov 6, 2017	19.21	19.25	19.12	19.23
5272	NASDAQ	PROV	Fri, Nov 3, 2017	19.40	19.45	19.32	19.35
5271	NASDAQ	PROV	Thu, Nov 2, 2017	19.40	19.55	19.39	19.54
5270	NASDAQ	PROV	Wed, Nov 1, 2017	19.47	19.47	19.26	19.26
5269	NASDAQ	PROV	Tue, Oct 31, 2017	19.11	19.64	19.06	19.33
5268	NASDAQ	PROV	Mon, Oct 30, 2017	19.21	19.56	18.99	19.07
5267	NASDAQ	PROV	Fri, Oct 27, 2017	19.85	19.85	19.16	19.70
5266	NASDAQ	PROV	Thu, Oct 26, 2017	19.70	19.70	19.30	19.70
5265	NASDAQ	PROV	Wed, Oct 25, 2017	19.40	19.70	19.19	19.61
5264	NASDAQ	PROV	Tue, Oct 24, 2017	19.29	19.51	19.26	19.27
5263	NASDAQ	PROV	Mon, Oct 23, 2017	19.45	19.45	19.12	19.14
5262	NASDAQ	PROV	Fri, Oct 20, 2017	19.50	19.67	19.15	19.36
5261	NASDAQ	PROV	Thu, Oct 19, 2017	19.47	19.53	19.32	19.44
5260	NASDAQ	PROV	Wed, Oct 18, 2017	19.69	19.75	19.48	19.50
5259	NASDAQ	PROV	Tue, Oct 17, 2017	19.74	19.75	19.67	19.67
5258	NASDAQ	PROV	Mon, Oct 16, 2017	19.74	19.75	19.65	19.75
5257	NASDAQ	PROV	Fri, Oct 13, 2017	19.64	19.81	19.64	19.75
5256	NASDAQ	PROV	Thu, Oct 12, 2017	19.98	19.98	19.57	19.74
5255	NASDAQ	PROV	Wed, Oct 11, 2017	19.66	19.80	19.66	19.75
5254	NASDAQ	PROV	Tue, Oct 10, 2017	19.75	19.75	19.72	19.75
5253	NASDAQ	PROV	Mon, Oct 9, 2017	19.61	19.75	19.50	19.74
5252	NASDAQ	PROV	Fri, Oct 6, 2017	19.69	19.87	19.69	19.72
5251	NASDAQ	PROV	Thu, Oct 5, 2017	19.68	19.80	19.68	19.79
5250	NASDAQ	PROV	Wed, Oct 4, 2017	19.80	19.80	19.70	19.73
5249	NASDAQ	PROV	Tue, Oct 3, 2017	19.83	19.83	19.57	19.74
5248	NASDAQ	PROV	Mon, Oct 2, 2017	19.52	19.99	19.37	19.94
5247	NASDAQ	PROV	Fri, Sep 29, 2017	19.49	19.71	19.49	19.60
5246	NASDAQ	PROV	Thu, Sep 28, 2017	19.77	19.77	18.42	19.61
5245	NASDAQ	PROV	Wed, Sep 27, 2017	19.30	20.00	19.30	19.90
5244	NASDAQ	PROV	Tue, Sep 26, 2017	19.03	19.18	18.79	19.05
5243	NASDAQ	PROV	Mon, Sep 25, 2017	19.03	19.48	18.88	18.97
5242	NASDAQ	PROV	Fri, Sep 22, 2017	19.70	19.74	19.21	19.38
5241	NASDAQ	PROV	Thu, Sep 21, 2017	19.69	19.90	19.57	19.62
5240	NASDAQ	PROV	Wed, Sep 20, 2017	19.70	19.72	19.50	19.60
5239	NASDAQ	PROV	Tue, Sep 19, 2017	19.71	19.75	19.66	19.71
5238	NASDAQ	PROV	Mon, Sep 18, 2017	19.50	19.75	19.50	19.73
5237	NASDAQ	PROV	Fri, Sep 15, 2017	19.75	19.75	19.59	19.73
5236	NASDAQ	PROV	Thu, Sep 14, 2017	19.72	19.79	19.71	19.73
5235	NASDAQ	PROV	Wed, Sep 13, 2017	19.65	19.75	19.65	19.74
5234	NASDAQ	PROV	Tue, Sep 12, 2017	17.62	19.79	17.62	19.69
5233	NASDAQ	PROV	Mon, Sep 11, 2017	19.15	19.73	19.15	19.68
5232	NASDAQ	PROV	Fri, Sep 8, 2017	18.88	19.24	18.88	19.23
5231	NASDAQ	PROV	Thu, Sep 7, 2017	18.89	19.14	18.88	19.06
5230	NASDAQ	PROV	Wed, Sep 6, 2017	18.96	19.07	18.96	18.97
5229	NASDAQ	PROV	Tue, Sep 5, 2017	18.95	19.06	18.88	18.95
5228	NASDAQ	PROV	Fri, Sep 1, 2017	19.05	19.05	18.90	18.99
5227	NASDAQ	PROV	Thu, Aug 31, 2017	19.10	19.10	18.89	18.94
5226	NASDAQ	PROV	Wed, Aug 30, 2017	19.00	19.55	19.00	19.07
5225	NASDAQ	PROV	Tue, Aug 29, 2017	19.33	19.48	18.85	19.09
5224	NASDAQ	PROV	Mon, Aug 28, 2017	19.02	19.49	19.02	19.40
5223	NASDAQ	PROV	Fri, Aug 25, 2017	19.10	19.33	19.10	19.30
5222	NASDAQ	PROV	Thu, Aug 24, 2017	19.08	19.29	18.91	18.98
5221	NASDAQ	PROV	Wed, Aug 23, 2017	18.78	19.29	18.76	19.06
5220	NASDAQ	PROV	Tue, Aug 22, 2017	18.76	18.86	18.75	18.86
5219	NASDAQ	PROV	Mon, Aug 21, 2017	18.82	18.84	18.63	18.75
5218	NASDAQ	PROV	Fri, Aug 18, 2017	18.81	18.97	18.79	18.85
5217	NASDAQ	PROV	Thu, Aug 17, 2017	19.06	19.10	18.91	18.94
5216	NASDAQ	PROV	Wed, Aug 16, 2017	19.21	19.23	19.12	19.13
5215	NASDAQ	PROV	Tue, Aug 15, 2017	19.10	19.20	19.10	19.11
5214	NASDAQ	PROV	Mon, Aug 14, 2017	19.06	19.20	19.06	19.15
5213	NASDAQ	PROV	Fri, Aug 11, 2017	19.08	19.16	18.92	19.10
5212	NASDAQ	PROV	Thu, Aug 10, 2017	19.15	19.25	19.15	19.17
5211	NASDAQ	PROV	Wed, Aug 9, 2017	19.05	19.35	19.05	19.15
5210	NASDAQ	PROV	Tue, Aug 8, 2017	19.14	19.15	18.98	19.11
5209	NASDAQ	PROV	Mon, Aug 7, 2017	19.06	19.23	19.01	19.03
5208	NASDAQ	PROV	Fri, Aug 4, 2017	19.34	19.34	19.05	19.18
5207	NASDAQ	PROV	Thu, Aug 3, 2017	19.12	19.13	19.11	19.12
5206	NASDAQ	PROV	Wed, Aug 2, 2017	19.22	19.35	18.91	19.11
5205	NASDAQ	PROV	Tue, Aug 1, 2017	19.02	19.33	19.02	19.18
5204	NASDAQ	PROV	Mon, Jul 31, 2017	19.35	19.35	18.98	19.00
5203	NASDAQ	PROV	Fri, Jul 28, 2017	18.80	18.89	18.75	18.76
5202	NASDAQ	PROV	Thu, Jul 27, 2017	18.88	19.22	18.61	18.86
5201	NASDAQ	PROV	Wed, Jul 26, 2017	18.81	19.21	18.76	19.00
5200	NASDAQ	PROV	Tue, Jul 25, 2017	19.18	19.29	18.98	19.00
5199	NASDAQ	PROV	Mon, Jul 24, 2017	18.92	19.16	18.92	18.99
5198	NASDAQ	PROV	Fri, Jul 21, 2017	19.23	19.32	18.79	19.05
5197	NASDAQ	PROV	Thu, Jul 20, 2017	18.78	19.02	18.78	19.02
5196	NASDAQ	PROV	Wed, Jul 19, 2017	19.18	19.18	19.01	19.05
5195	NASDAQ	PROV	Tue, Jul 18, 2017	18.91	19.07	18.87	18.96
5194	NASDAQ	PROV	Mon, Jul 17, 2017	18.90	19.00	18.90	18.98
5193	NASDAQ	PROV	Fri, Jul 14, 2017	19.08	19.08	18.90	18.96
5192	NASDAQ	PROV	Thu, Jul 13, 2017	19.05	19.23	19.05	19.05
5191	NASDAQ	PROV	Wed, Jul 12, 2017	18.99	19.10	18.92	19.10
5190	NASDAQ	PROV	Tue, Jul 11, 2017	19.17	19.38	18.90	18.93
5189	NASDAQ	PROV	Mon, Jul 10, 2017	19.44	19.44	19.01	19.11
5188	NASDAQ	PROV	Fri, Jul 7, 2017	19.33	19.59	19.06	19.56
5187	NASDAQ	PROV	Thu, Jul 6, 2017	19.51	19.66	19.05	19.24
5186	NASDAQ	PROV	Wed, Jul 5, 2017	19.46	19.76	19.20	19.51
5185	NASDAQ	PROV	Mon, Jul 3, 2017	19.31	19.72	19.31	19.56
5184	NASDAQ	PROV	Fri, Jun 30, 2017	19.51	19.51	19.13	19.25
5183	NASDAQ	PROV	Thu, Jun 29, 2017	19.61	19.69	19.33	19.41
5182	NASDAQ	PROV	Wed, Jun 28, 2017	19.73	19.73	19.21	19.55
5181	NASDAQ	PROV	Tue, Jun 27, 2017	19.69	19.69	19.23	19.39
5180	NASDAQ	PROV	Mon, Jun 26, 2017	19.60	19.74	19.39	19.40
5179	NASDAQ	PROV	Fri, Jun 23, 2017	18.98	19.79	18.95	19.63
5178	NASDAQ	PROV	Thu, Jun 22, 2017	19.03	19.22	18.97	19.11
5177	NASDAQ	PROV	Wed, Jun 21, 2017	19.37	19.45	19.01	19.07
5176	NASDAQ	PROV	Tue, Jun 20, 2017	19.41	19.41	19.09	19.16
5175	NASDAQ	PROV	Mon, Jun 19, 2017	19.51	19.75	19.42	19.51
5174	NASDAQ	PROV	Fri, Jun 16, 2017	19.67	19.78	19.41	19.53
5173	NASDAQ	PROV	Thu, Jun 15, 2017	19.59	19.96	19.59	19.87
5172	NASDAQ	PROV	Wed, Jun 14, 2017	20.00	20.12	19.73	19.88
5171	NASDAQ	PROV	Tue, Jun 13, 2017	20.29	20.35	19.82	20.22
5170	NASDAQ	PROV	Mon, Jun 12, 2017	20.04	20.35	19.88	20.34
5169	NASDAQ	PROV	Fri, Jun 9, 2017	19.36	20.05	19.20	19.99
5168	NASDAQ	PROV	Thu, Jun 8, 2017	19.21	19.41	19.09	19.26
5167	NASDAQ	PROV	Wed, Jun 7, 2017	19.06	19.20	18.93	19.03
5166	NASDAQ	PROV	Tue, Jun 6, 2017	18.86	19.19	18.86	19.07
5165	NASDAQ	PROV	Mon, Jun 5, 2017	19.37	19.37	18.96	19.00
5164	NASDAQ	PROV	Fri, Jun 2, 2017	19.04	19.39	18.92	19.09
5163	NASDAQ	PROV	Thu, Jun 1, 2017	18.99	19.08	18.91	18.96
5162	NASDAQ	PROV	Wed, May 31, 2017	18.89	19.00	18.89	19.00
5161	NASDAQ	PROV	Tue, May 30, 2017	19.21	19.21	18.93	19.00
5160	NASDAQ	PROV	Fri, May 26, 2017	18.84	19.20	18.84	19.10
5159	NASDAQ	PROV	Thu, May 25, 2017	19.00	19.03	18.93	18.96
5158	NASDAQ	PROV	Wed, May 24, 2017	19.07	19.08	18.91	19.08
5157	NASDAQ	PROV	Tue, May 23, 2017	19.05	19.25	18.89	19.00
5156	NASDAQ	PROV	Mon, May 22, 2017	19.03	19.35	18.86	19.06
5155	NASDAQ	PROV	Fri, May 19, 2017	18.94	19.19	18.90	18.99
5154	NASDAQ	PROV	Thu, May 18, 2017	18.89	19.12	18.89	18.96
5153	NASDAQ	PROV	Wed, May 17, 2017	18.78	19.05	18.78	18.86
5152	NASDAQ	PROV	Tue, May 16, 2017	19.31	19.35	18.94	19.02
5151	NASDAQ	PROV	Mon, May 15, 2017	18.98	19.12	18.93	19.11
5150	NASDAQ	PROV	Fri, May 12, 2017	19.20	19.22	18.91	18.96
5149	NASDAQ	PROV	Thu, May 11, 2017	18.96	19.15	18.89	19.03
5148	NASDAQ	PROV	Wed, May 10, 2017	19.13	19.15	18.91	19.02
5147	NASDAQ	PROV	Tue, May 9, 2017	19.10	19.44	18.96	19.14
5146	NASDAQ	PROV	Mon, May 8, 2017	19.15	19.33	18.76	19.13
5145	NASDAQ	PROV	Fri, May 5, 2017	19.33	19.33	18.85	19.00
5144	NASDAQ	PROV	Thu, May 4, 2017	18.95	19.31	18.95	19.04
5143	NASDAQ	PROV	Wed, May 3, 2017	18.88	19.34	18.87	18.93
5142	NASDAQ	PROV	Tue, May 2, 2017	19.10	19.41	18.85	18.92
5141	NASDAQ	PROV	Mon, May 1, 2017	19.12	19.12	18.76	18.88
5140	NASDAQ	PROV	Fri, Apr 28, 2017	19.43	19.43	19.01	19.23
5139	NASDAQ	PROV	Thu, Apr 27, 2017	18.40	19.26	18.40	19.26
5138	NASDAQ	PROV	Wed, Apr 26, 2017	19.09	19.50	19.09	19.19
5137	NASDAQ	PROV	Tue, Apr 25, 2017	19.23	19.47	18.98	19.11
5136	NASDAQ	PROV	Mon, Apr 24, 2017	18.89	19.27	18.89	19.27
5135	NASDAQ	PROV	Fri, Apr 21, 2017	18.65	18.95	18.65	18.89
5134	NASDAQ	PROV	Thu, Apr 20, 2017	18.65	18.75	18.60	18.73
5133	NASDAQ	PROV	Wed, Apr 19, 2017	18.65	18.68	18.60	18.65
5132	NASDAQ	PROV	Tue, Apr 18, 2017	18.58	18.65	18.52	18.60
5131	NASDAQ	PROV	Mon, Apr 17, 2017	18.45	18.66	18.44	18.66
5130	NASDAQ	PROV	Thu, Apr 13, 2017	18.61	18.62	18.38	18.43
5129	NASDAQ	PROV	Wed, Apr 12, 2017	18.64	18.67	18.53	18.58
5128	NASDAQ	PROV	Tue, Apr 11, 2017	18.67	18.88	18.59	18.80
5127	NASDAQ	PROV	Mon, Apr 10, 2017	18.65	18.70	18.55	18.66
5126	NASDAQ	PROV	Fri, Apr 7, 2017	18.59	18.66	18.32	18.63
5125	NASDAQ	PROV	Thu, Apr 6, 2017	18.47	18.65	18.41	18.56
5124	NASDAQ	PROV	Wed, Apr 5, 2017	18.59	18.68	18.37	18.38
5123	NASDAQ	PROV	Tue, Apr 4, 2017	18.38	18.63	18.38	18.57
5122	NASDAQ	PROV	Mon, Apr 3, 2017	18.60	18.62	18.48	18.53
5121	NASDAQ	PROV	Fri, Mar 31, 2017	18.51	18.74	18.51	18.65
5120	NASDAQ	PROV	Thu, Mar 30, 2017	18.50	18.80	18.40	18.56
5119	NASDAQ	PROV	Wed, Mar 29, 2017	18.55	18.72	18.46	18.48
5118	NASDAQ	PROV	Tue, Mar 28, 2017	18.77	18.78	18.64	18.74
5117	NASDAQ	PROV	Mon, Mar 27, 2017	18.57	18.84	18.36	18.71
5116	NASDAQ	PROV	Fri, Mar 24, 2017	18.71	18.77	18.58	18.62
5115	NASDAQ	PROV	Thu, Mar 23, 2017	18.52	18.84	18.52	18.65
5114	NASDAQ	PROV	Wed, Mar 22, 2017	18.43	18.63	18.41	18.52
5113	NASDAQ	PROV	Tue, Mar 21, 2017	18.92	18.92	18.63	18.63
5112	NASDAQ	PROV	Mon, Mar 20, 2017	18.92	18.94	18.64	18.72
5111	NASDAQ	PROV	Fri, Mar 17, 2017	18.62	18.99	18.62	18.94
5110	NASDAQ	PROV	Thu, Mar 16, 2017	18.62	18.73	18.62	18.71
5109	NASDAQ	PROV	Wed, Mar 15, 2017	18.83	18.84	18.55	18.66
5108	NASDAQ	PROV	Tue, Mar 14, 2017	18.78	18.82	18.70	18.74
5107	NASDAQ	PROV	Mon, Mar 13, 2017	18.89	18.89	18.75	18.78
5106	NASDAQ	PROV	Fri, Mar 10, 2017	18.99	18.99	18.70	18.73
5105	NASDAQ	PROV	Thu, Mar 9, 2017	18.72	18.96	18.67	18.76
5104	NASDAQ	PROV	Wed, Mar 8, 2017	18.84	18.99	18.66	18.67
5103	NASDAQ	PROV	Tue, Mar 7, 2017	18.99	18.99	18.70	18.78
5102	NASDAQ	PROV	Mon, Mar 6, 2017	18.84	18.99	18.77	18.85
5101	NASDAQ	PROV	Fri, Mar 3, 2017	18.82	19.00	18.72	18.99
5100	NASDAQ	PROV	Thu, Mar 2, 2017	18.77	18.96	18.70	18.78
5099	NASDAQ	PROV	Wed, Mar 1, 2017	18.85	18.85	18.64	18.78
5098	NASDAQ	PROV	Tue, Feb 28, 2017	19.04	19.04	18.60	18.66
5097	NASDAQ	PROV	Mon, Feb 27, 2017	19.09	19.14	19.06	19.06
5096	NASDAQ	PROV	Fri, Feb 24, 2017	18.94	19.13	18.62	19.12
5095	NASDAQ	PROV	Thu, Feb 23, 2017	18.82	19.13	18.71	19.04
5094	NASDAQ	PROV	Wed, Feb 22, 2017	18.94	18.94	18.67	18.80
5093	NASDAQ	PROV	Tue, Feb 21, 2017	18.89	18.95	18.63	18.90
5092	NASDAQ	PROV	Fri, Feb 17, 2017	19.06	19.09	18.72	18.88
5091	NASDAQ	PROV	Thu, Feb 16, 2017	19.14	19.14	18.95	19.05
5090	NASDAQ	PROV	Wed, Feb 15, 2017	18.99	19.14	18.90	19.12
5089	NASDAQ	PROV	Tue, Feb 14, 2017	18.77	19.00	18.77	19.00
5088	NASDAQ	PROV	Mon, Feb 13, 2017	18.71	18.84	18.56	18.82
5087	NASDAQ	PROV	Fri, Feb 10, 2017	18.82	18.85	18.58	18.69
5086	NASDAQ	PROV	Thu, Feb 9, 2017	18.49	18.90	18.49	18.75
5085	NASDAQ	PROV	Wed, Feb 8, 2017	18.51	18.53	18.41	18.47
5084	NASDAQ	PROV	Tue, Feb 7, 2017	18.66	18.70	18.47	18.62
5083	NASDAQ	PROV	Mon, Feb 6, 2017	18.77	19.07	18.56	18.72
5082	NASDAQ	PROV	Fri, Feb 3, 2017	18.39	18.68	18.39	18.60
5081	NASDAQ	PROV	Thu, Feb 2, 2017	18.47	18.47	18.20	18.28
5080	NASDAQ	PROV	Wed, Feb 1, 2017	18.60	18.62	18.36	18.40
5079	NASDAQ	PROV	Tue, Jan 31, 2017	18.83	18.87	18.38	18.53
5078	NASDAQ	PROV	Mon, Jan 30, 2017	18.99	19.07	18.85	18.89
5077	NASDAQ	PROV	Fri, Jan 27, 2017	18.48	19.13	18.31	19.13
5076	NASDAQ	PROV	Thu, Jan 26, 2017	18.66	18.80	18.33	18.70
5075	NASDAQ	PROV	Wed, Jan 25, 2017	18.76	18.76	18.57	18.63
5074	NASDAQ	PROV	Tue, Jan 24, 2017	18.70	18.79	18.70	18.77
5073	NASDAQ	PROV	Mon, Jan 23, 2017	18.70	18.77	18.70	18.73
5072	NASDAQ	PROV	Fri, Jan 20, 2017	18.98	19.12	18.73	18.80
5071	NASDAQ	PROV	Thu, Jan 19, 2017	18.95	19.08	18.90	18.95
5070	NASDAQ	PROV	Wed, Jan 18, 2017	18.74	19.10	18.70	19.02
5069	NASDAQ	PROV	Tue, Jan 17, 2017	19.13	19.14	18.79	18.90
5068	NASDAQ	PROV	Fri, Jan 13, 2017	19.39	19.39	19.06	19.11
5067	NASDAQ	PROV	Thu, Jan 12, 2017	19.40	19.50	19.13	19.40
5066	NASDAQ	PROV	Wed, Jan 11, 2017	19.32	19.60	19.28	19.47
5065	NASDAQ	PROV	Tue, Jan 10, 2017	19.66	19.73	19.39	19.50
5064	NASDAQ	PROV	Mon, Jan 9, 2017	19.96	19.96	19.66	19.67
5063	NASDAQ	PROV	Fri, Jan 6, 2017	19.97	20.02	19.90	19.97
5062	NASDAQ	PROV	Thu, Jan 5, 2017	20.03	20.04	19.75	19.87
5061	NASDAQ	PROV	Wed, Jan 4, 2017	20.05	20.25	19.66	20.14
5060	NASDAQ	PROV	Tue, Jan 3, 2017	20.12	20.15	20.01	20.11
5059	NASDAQ	PROV	Fri, Dec 30, 2016	20.16	20.25	20.16	20.22
5058	NASDAQ	PROV	Thu, Dec 29, 2016	20.25	20.25	20.11	20.21
5057	NASDAQ	PROV	Wed, Dec 28, 2016	20.25	20.25	19.85	20.23
5056	NASDAQ	PROV	Tue, Dec 27, 2016	20.30	20.30	20.20	20.24
5055	NASDAQ	PROV	Fri, Dec 23, 2016	20.16	20.18	20.11	20.16
5054	NASDAQ	PROV	Thu, Dec 22, 2016	20.18	20.18	20.07	20.13
5053	NASDAQ	PROV	Wed, Dec 21, 2016	20.10	20.24	19.89	20.12
5052	NASDAQ	PROV	Tue, Dec 20, 2016	20.25	20.25	20.18	20.24
5051	NASDAQ	PROV	Mon, Dec 19, 2016	19.94	20.25	19.94	20.24
5050	NASDAQ	PROV	Fri, Dec 16, 2016	20.18	20.25	20.11	20.18
5049	NASDAQ	PROV	Thu, Dec 15, 2016	20.23	20.32	20.00	20.27
5048	NASDAQ	PROV	Wed, Dec 14, 2016	20.15	20.25	20.07	20.16
5047	NASDAQ	PROV	Tue, Dec 13, 2016	20.17	20.25	20.16	20.25
5046	NASDAQ	PROV	Mon, Dec 12, 2016	19.81	20.19	19.81	20.04
5045	NASDAQ	PROV	Fri, Dec 9, 2016	20.17	20.25	19.69	20.11
5044	NASDAQ	PROV	Thu, Dec 8, 2016	20.06	20.25	20.05	20.25
5043	NASDAQ	PROV	Wed, Dec 7, 2016	19.80	20.20	19.80	20.04
5042	NASDAQ	PROV	Tue, Dec 6, 2016	20.25	20.25	20.09	20.17
5041	NASDAQ	PROV	Mon, Dec 5, 2016	19.75	20.24	19.75	20.23
5040	NASDAQ	PROV	Fri, Dec 2, 2016	19.82	19.82	19.66	19.72
5039	NASDAQ	PROV	Thu, Dec 1, 2016	19.90	20.00	19.81	19.89
5038	NASDAQ	PROV	Wed, Nov 30, 2016	19.73	19.97	19.68	19.71
5037	NASDAQ	PROV	Tue, Nov 29, 2016	19.93	19.93	19.60	19.67
5036	NASDAQ	PROV	Mon, Nov 28, 2016	19.67	19.99	19.67	19.82
5035	NASDAQ	PROV	Fri, Nov 25, 2016	20.00	20.00	19.94	20.00
5034	NASDAQ	PROV	Wed, Nov 23, 2016	19.90	20.00	19.90	19.95
5033	NASDAQ	PROV	Tue, Nov 22, 2016	19.91	20.00	19.91	20.00
5032	NASDAQ	PROV	Mon, Nov 21, 2016	19.99	19.99	19.71	19.99
5031	NASDAQ	PROV	Fri, Nov 18, 2016	20.00	20.00	19.94	20.00
5030	NASDAQ	PROV	Thu, Nov 17, 2016	20.00	20.00	19.74	19.93
5029	NASDAQ	PROV	Wed, Nov 16, 2016	19.72	20.00	19.72	19.96
5028	NASDAQ	PROV	Tue, Nov 15, 2016	19.50	19.95	19.48	19.90
5027	NASDAQ	PROV	Mon, Nov 14, 2016	20.00	20.00	19.30	19.79
5026	NASDAQ	PROV	Fri, Nov 11, 2016	19.72	20.66	18.94	20.05
5025	NASDAQ	PROV	Thu, Nov 10, 2016	18.99	19.80	18.99	19.67
5024	NASDAQ	PROV	Wed, Nov 9, 2016	19.10	19.32	18.97	19.12
5023	NASDAQ	PROV	Tue, Nov 8, 2016	19.05	19.10	19.00	19.07
5022	NASDAQ	PROV	Mon, Nov 7, 2016	19.14	19.14	18.90	19.02
5021	NASDAQ	PROV	Fri, Nov 4, 2016	19.04	19.14	18.75	18.93
5020	NASDAQ	PROV	Thu, Nov 3, 2016	19.00	19.04	18.85	19.04
5019	NASDAQ	PROV	Wed, Nov 2, 2016	19.09	19.29	18.95	18.98
5018	NASDAQ	PROV	Tue, Nov 1, 2016	19.10	19.16	18.95	19.05
5017	NASDAQ	PROV	Mon, Oct 31, 2016	19.00	19.11	18.96	19.08
5016	NASDAQ	PROV	Fri, Oct 28, 2016	19.03	19.10	18.95	19.00
5015	NASDAQ	PROV	Thu, Oct 27, 2016	18.93	19.00	18.86	18.98
5014	NASDAQ	PROV	Wed, Oct 26, 2016	18.72	18.98	18.57	18.85
5013	NASDAQ	PROV	Tue, Oct 25, 2016	19.65	19.75	18.86	18.88
5012	NASDAQ	PROV	Mon, Oct 24, 2016	19.78	20.00	19.47	19.98
5011	NASDAQ	PROV	Fri, Oct 21, 2016	19.61	19.79	19.61	19.71
5010	NASDAQ	PROV	Thu, Oct 20, 2016	19.80	19.80	19.68	19.78
5009	NASDAQ	PROV	Wed, Oct 19, 2016	19.66	19.78	19.47	19.75
5008	NASDAQ	PROV	Tue, Oct 18, 2016	19.80	19.80	19.37	19.75
5007	NASDAQ	PROV	Mon, Oct 17, 2016	19.55	19.81	19.53	19.75
5006	NASDAQ	PROV	Fri, Oct 14, 2016	19.55	19.80	19.55	19.75
5005	NASDAQ	PROV	Thu, Oct 13, 2016	19.63	19.80	19.00	19.50
5004	NASDAQ	PROV	Wed, Oct 12, 2016	19.17	19.93	19.02	19.57
5003	NASDAQ	PROV	Tue, Oct 11, 2016	19.04	19.32	18.91	19.21
5002	NASDAQ	PROV	Mon, Oct 10, 2016	19.23	19.28	17.68	19.28
5001	NASDAQ	PROV	Fri, Oct 7, 2016	19.32	19.35	18.98	19.14
5000	NASDAQ	PROV	Thu, Oct 6, 2016	19.20	19.37	19.05	19.27
4999	NASDAQ	PROV	Wed, Oct 5, 2016	19.50	19.50	19.03	19.29
4998	NASDAQ	PROV	Tue, Oct 4, 2016	19.55	19.75	19.30	19.50
4997	NASDAQ	PROV	Mon, Oct 3, 2016	19.44	19.66	19.38	19.54
4996	NASDAQ	PROV	Fri, Sep 30, 2016	19.29	19.69	19.18	19.56
4995	NASDAQ	PROV	Thu, Sep 29, 2016	19.58	19.70	19.22	19.29
4994	NASDAQ	PROV	Wed, Sep 28, 2016	19.65	19.79	19.38	19.61
4993	NASDAQ	PROV	Tue, Sep 27, 2016	19.35	19.80	19.31	19.79
4992	NASDAQ	PROV	Mon, Sep 26, 2016	19.39	19.68	19.31	19.42
4991	NASDAQ	PROV	Fri, Sep 23, 2016	19.55	19.77	19.55	19.61
4990	NASDAQ	PROV	Thu, Sep 22, 2016	19.47	19.75	19.25	19.72
4989	NASDAQ	PROV	Wed, Sep 21, 2016	19.26	19.46	19.22	19.37
4988	NASDAQ	PROV	Tue, Sep 20, 2016	19.33	19.42	19.18	19.26
4987	NASDAQ	PROV	Mon, Sep 19, 2016	19.34	19.43	19.21	19.29
4986	NASDAQ	PROV	Fri, Sep 16, 2016	19.29	19.40	19.12	19.33
4985	NASDAQ	PROV	Thu, Sep 15, 2016	19.33	19.57	19.15	19.24
4984	NASDAQ	PROV	Wed, Sep 14, 2016	19.40	19.59	18.78	19.34
4983	NASDAQ	PROV	Tue, Sep 13, 2016	19.62	19.78	19.23	19.38
4982	NASDAQ	PROV	Mon, Sep 12, 2016	19.48	19.75	19.31	19.73
4981	NASDAQ	PROV	Fri, Sep 9, 2016	19.30	19.49	19.26	19.48
4980	NASDAQ	PROV	Thu, Sep 8, 2016	19.35	19.58	19.30	19.49
4979	NASDAQ	PROV	Wed, Sep 7, 2016	19.52	19.52	19.30	19.45
4978	NASDAQ	PROV	Tue, Sep 6, 2016	19.54	19.54	19.31	19.51
4977	NASDAQ	PROV	Fri, Sep 2, 2016	19.25	19.49	19.23	19.48
4976	NASDAQ	PROV	Thu, Sep 1, 2016	19.16	19.32	19.13	19.17
4975	NASDAQ	PROV	Wed, Aug 31, 2016	19.00	19.49	18.00	19.10
4974	NASDAQ	PROV	Tue, Aug 30, 2016	19.12	19.35	19.12	19.29
4973	NASDAQ	PROV	Mon, Aug 29, 2016	19.15	19.39	19.05	19.31
4972	NASDAQ	PROV	Fri, Aug 26, 2016	19.13	19.40	19.07	19.33
4971	NASDAQ	PROV	Thu, Aug 25, 2016	19.10	19.39	19.09	19.25
4970	NASDAQ	PROV	Wed, Aug 24, 2016	19.13	19.33	19.13	19.22
4969	NASDAQ	PROV	Tue, Aug 23, 2016	19.54	19.54	18.72	19.40
4968	NASDAQ	PROV	Mon, Aug 22, 2016	19.41	19.47	19.35	19.43
4967	NASDAQ	PROV	Fri, Aug 19, 2016	19.57	19.58	19.40	19.47
4966	NASDAQ	PROV	Thu, Aug 18, 2016	19.25	19.54	19.25	19.53
4965	NASDAQ	PROV	Wed, Aug 17, 2016	19.29	19.35	19.09	19.24
4964	NASDAQ	PROV	Tue, Aug 16, 2016	19.09	19.25	19.01	19.20
4963	NASDAQ	PROV	Mon, Aug 15, 2016	19.30	19.36	19.15	19.25
4962	NASDAQ	PROV	Fri, Aug 12, 2016	19.16	19.35	19.16	19.35
4961	NASDAQ	PROV	Thu, Aug 11, 2016	19.18	19.33	19.07	19.25
4960	NASDAQ	PROV	Wed, Aug 10, 2016	19.25	19.25	19.19	19.24
4959	NASDAQ	PROV	Tue, Aug 9, 2016	19.18	19.41	19.18	19.27
4958	NASDAQ	PROV	Mon, Aug 8, 2016	19.32	19.32	19.22	19.26
4957	NASDAQ	PROV	Fri, Aug 5, 2016	19.47	19.47	19.26	19.40
4956	NASDAQ	PROV	Thu, Aug 4, 2016	19.38	19.49	19.24	19.25
4955	NASDAQ	PROV	Wed, Aug 3, 2016	19.35	19.35	19.26	19.31
4954	NASDAQ	PROV	Tue, Aug 2, 2016	19.29	19.36	19.26	19.31
4953	NASDAQ	PROV	Mon, Aug 1, 2016	19.51	19.57	19.25	19.48
4952	NASDAQ	PROV	Fri, Jul 29, 2016	19.25	19.51	19.25	19.49
4951	NASDAQ	PROV	Thu, Jul 28, 2016	19.06	19.32	18.75	19.21
4950	NASDAQ	PROV	Wed, Jul 27, 2016	19.66	19.66	19.00	19.25
4949	NASDAQ	PROV	Tue, Jul 26, 2016	20.00	20.00	19.37	19.63
4948	NASDAQ	PROV	Mon, Jul 25, 2016	18.98	19.36	18.98	19.24
4947	NASDAQ	PROV	Fri, Jul 22, 2016	18.83	19.13	18.83	19.02
4946	NASDAQ	PROV	Thu, Jul 21, 2016	18.95	18.95	18.57	18.87
4945	NASDAQ	PROV	Wed, Jul 20, 2016	18.58	18.94	18.32	18.90
4944	NASDAQ	PROV	Tue, Jul 19, 2016	18.84	18.90	18.21	18.79
4943	NASDAQ	PROV	Mon, Jul 18, 2016	18.37	18.77	18.37	18.76
4942	NASDAQ	PROV	Fri, Jul 15, 2016	18.66	18.76	18.30	18.75
4941	NASDAQ	PROV	Thu, Jul 14, 2016	18.72	18.80	18.48	18.60
4940	NASDAQ	PROV	Wed, Jul 13, 2016	18.70	18.77	18.48	18.67
4939	NASDAQ	PROV	Tue, Jul 12, 2016	18.38	18.73	18.38	18.70
4938	NASDAQ	PROV	Mon, Jul 11, 2016	18.37	18.50	18.27	18.41
4937	NASDAQ	PROV	Fri, Jul 8, 2016	18.25	18.42	18.22	18.35
4936	NASDAQ	PROV	Thu, Jul 7, 2016	18.33	18.33	18.04	18.23
4935	NASDAQ	PROV	Wed, Jul 6, 2016	18.07	18.30	18.01	18.23
4934	NASDAQ	PROV	Tue, Jul 5, 2016	17.99	18.24	17.72	18.16
4933	NASDAQ	PROV	Fri, Jul 1, 2016	18.15	18.29	18.07	18.08
4932	NASDAQ	PROV	Thu, Jun 30, 2016	18.07	18.39	17.98	18.30
4931	NASDAQ	PROV	Wed, Jun 29, 2016	17.56	18.09	17.25	17.97
4930	NASDAQ	PROV	Tue, Jun 28, 2016	17.72	17.75	17.38	17.50
4929	NASDAQ	PROV	Mon, Jun 27, 2016	17.80	17.80	17.48	17.60
4928	NASDAQ	PROV	Fri, Jun 24, 2016	17.85	18.25	17.80	17.83
4927	NASDAQ	PROV	Thu, Jun 23, 2016	18.31	18.40	18.04	18.17
4926	NASDAQ	PROV	Wed, Jun 22, 2016	18.12	18.38	18.02	18.29
4925	NASDAQ	PROV	Tue, Jun 21, 2016	18.03	18.29	17.95	18.10
4924	NASDAQ	PROV	Mon, Jun 20, 2016	18.07	18.16	17.87	17.92
4923	NASDAQ	PROV	Fri, Jun 17, 2016	18.20	18.20	17.84	18.00
4922	NASDAQ	PROV	Thu, Jun 16, 2016	18.20	18.23	18.05	18.10
4921	NASDAQ	PROV	Wed, Jun 15, 2016	18.01	18.27	17.81	18.13
4920	NASDAQ	PROV	Tue, Jun 14, 2016	17.92	17.98	17.85	17.96
4919	NASDAQ	PROV	Mon, Jun 13, 2016	18.06	18.10	17.84	18.02
4918	NASDAQ	PROV	Fri, Jun 10, 2016	18.37	18.37	17.90	17.95
4917	NASDAQ	PROV	Thu, Jun 9, 2016	18.04	18.28	18.00	18.15
4916	NASDAQ	PROV	Wed, Jun 8, 2016	18.35	18.35	18.05	18.25
4915	NASDAQ	PROV	Tue, Jun 7, 2016	18.20	18.50	17.86	18.27
4914	NASDAQ	PROV	Mon, Jun 6, 2016	18.02	18.20	18.02	18.12
4913	NASDAQ	PROV	Fri, Jun 3, 2016	18.15	18.20	18.06	18.17
4912	NASDAQ	PROV	Thu, Jun 2, 2016	18.22	18.28	18.16	18.19
4911	NASDAQ	PROV	Wed, Jun 1, 2016	18.27	18.27	18.15	18.16
4910	NASDAQ	PROV	Tue, May 31, 2016	18.10	18.22	18.07	18.22
4909	NASDAQ	PROV	Fri, May 27, 2016	18.12	18.30	18.12	18.30
4908	NASDAQ	PROV	Thu, May 26, 2016	18.10	18.18	18.07	18.08
4907	NASDAQ	PROV	Wed, May 25, 2016	18.11	18.19	17.98	18.06
4906	NASDAQ	PROV	Tue, May 24, 2016	18.02	18.30	18.00	18.11
4905	NASDAQ	PROV	Mon, May 23, 2016	18.30	18.31	17.79	18.00
4904	NASDAQ	PROV	Fri, May 20, 2016	18.15	18.35	18.00	18.22
4903	NASDAQ	PROV	Thu, May 19, 2016	18.02	18.11	18.02	18.11
4902	NASDAQ	PROV	Wed, May 18, 2016	17.95	18.29	17.73	18.15
4901	NASDAQ	PROV	Tue, May 17, 2016	18.14	18.14	17.95	17.95
4900	NASDAQ	PROV	Mon, May 16, 2016	17.99	18.26	17.89	18.21
4899	NASDAQ	PROV	Fri, May 13, 2016	17.20	18.24	17.20	18.08
4898	NASDAQ	PROV	Thu, May 12, 2016	18.00	18.30	18.00	18.30
4897	NASDAQ	PROV	Wed, May 11, 2016	18.29	18.30	18.13	18.28
4896	NASDAQ	PROV	Tue, May 10, 2016	18.10	18.34	18.05	18.10
4895	NASDAQ	PROV	Mon, May 9, 2016	18.14	18.22	17.77	18.14
4894	NASDAQ	PROV	Fri, May 6, 2016	17.90	18.39	17.80	18.28
4893	NASDAQ	PROV	Thu, May 5, 2016	17.73	18.45	17.61	18.03
4892	NASDAQ	PROV	Wed, May 4, 2016	17.71	17.71	17.66	17.71
4891	NASDAQ	PROV	Tue, May 3, 2016	17.38	17.83	17.38	17.67
4890	NASDAQ	PROV	Mon, May 2, 2016	17.37	17.73	17.30	17.47
4889	NASDAQ	PROV	Fri, Apr 29, 2016	17.11	17.33	17.11	17.30
4888	NASDAQ	PROV	Thu, Apr 28, 2016	17.40	17.68	17.05	17.13
4887	NASDAQ	PROV	Wed, Apr 27, 2016	17.10	17.37	17.05	17.36
4886	NASDAQ	PROV	Tue, Apr 26, 2016	17.05	17.25	16.92	17.13
4885	NASDAQ	PROV	Mon, Apr 25, 2016	17.11	17.16	17.01	17.15
4884	NASDAQ	PROV	Fri, Apr 22, 2016	17.03	17.16	17.01	17.15
4883	NASDAQ	PROV	Thu, Apr 21, 2016	17.15	17.24	17.07	17.15
4882	NASDAQ	PROV	Wed, Apr 20, 2016	17.08	17.33	17.05	17.11
4881	NASDAQ	PROV	Tue, Apr 19, 2016	17.36	17.58	17.28	17.43
4880	NASDAQ	PROV	Mon, Apr 18, 2016	17.45	17.65	17.34	17.36
4879	NASDAQ	PROV	Fri, Apr 15, 2016	17.38	17.75	17.28	17.42
4878	NASDAQ	PROV	Thu, Apr 14, 2016	17.49	17.72	17.32	17.42
4877	NASDAQ	PROV	Wed, Apr 13, 2016	17.72	17.72	17.22	17.51
4876	NASDAQ	PROV	Tue, Apr 12, 2016	17.46	17.79	17.29	17.43
4875	NASDAQ	PROV	Mon, Apr 11, 2016	17.31	17.70	17.03	17.49
4874	NASDAQ	PROV	Fri, Apr 8, 2016	17.00	17.35	16.98	17.22
4873	NASDAQ	PROV	Thu, Apr 7, 2016	17.03	17.03	16.83	16.99
4872	NASDAQ	PROV	Wed, Apr 6, 2016	16.94	17.09	16.81	17.04
4871	NASDAQ	PROV	Tue, Apr 5, 2016	17.14	17.14	17.14	16.88
4870	NASDAQ	PROV	Mon, Apr 4, 2016	17.28	17.37	17.02	17.14
4869	NASDAQ	PROV	Fri, Apr 1, 2016	17.06	17.49	17.06	17.26
4868	NASDAQ	PROV	Thu, Mar 31, 2016	17.81	17.86	17.55	17.51
4867	NASDAQ	PROV	Wed, Mar 30, 2016	17.95	17.95	17.49	17.51
4866	NASDAQ	PROV	Tue, Mar 29, 2016	17.76	18.00	17.72	17.99
4865	NASDAQ	PROV	Mon, Mar 28, 2016	17.81	17.95	17.71	17.92
4864	NASDAQ	PROV	Thu, Mar 24, 2016	17.79	18.06	17.77	17.99
4863	NASDAQ	PROV	Wed, Mar 23, 2016	17.83	18.03	17.50	18.00
4862	NASDAQ	PROV	Tue, Mar 22, 2016	17.41	17.92	17.41	17.78
4861	NASDAQ	PROV	Mon, Mar 21, 2016	17.45	17.63	17.33	17.54
4860	NASDAQ	PROV	Fri, Mar 18, 2016	17.35	17.53	17.31	17.44
4859	NASDAQ	PROV	Thu, Mar 17, 2016	17.27	17.40	17.25	17.28
4858	NASDAQ	PROV	Wed, Mar 16, 2016	17.50	17.93	17.29	17.35
4857	NASDAQ	PROV	Tue, Mar 15, 2016	17.25	17.25	17.25	17.41
4856	NASDAQ	PROV	Mon, Mar 14, 2016	17.20	17.26	17.11	17.20
4855	NASDAQ	PROV	Fri, Mar 11, 2016	17.19	17.19	17.19	17.22
4854	NASDAQ	PROV	Thu, Mar 10, 2016	17.23	17.23	17.23	17.19
4853	NASDAQ	PROV	Wed, Mar 9, 2016	17.24	17.41	17.15	17.21
4852	NASDAQ	PROV	Tue, Mar 8, 2016	17.20	17.57	17.20	17.30
4851	NASDAQ	PROV	Mon, Mar 7, 2016	17.20	17.55	17.18	17.30
4850	NASDAQ	PROV	Fri, Mar 4, 2016	17.66	17.66	17.05	17.25
4849	NASDAQ	PROV	Thu, Mar 3, 2016	17.60	17.60	17.60	17.51
4848	NASDAQ	PROV	Wed, Mar 2, 2016	17.82	17.82	17.21	17.81
4847	NASDAQ	PROV	Tue, Mar 1, 2016	17.70	18.13	17.60	17.53
4846	NASDAQ	PROV	Mon, Feb 29, 2016	17.80	17.80	17.43	17.62
4845	NASDAQ	PROV	Fri, Feb 26, 2016	16.85	17.60	16.85	17.73
4844	NASDAQ	PROV	Thu, Feb 25, 2016	17.15	17.50	17.15	17.44
4843	NASDAQ	PROV	Wed, Feb 24, 2016	17.11	17.41	17.05	17.11
4842	NASDAQ	PROV	Tue, Feb 23, 2016	17.49	17.59	17.12	17.15
4841	NASDAQ	PROV	Mon, Feb 22, 2016	17.33	17.57	17.26	17.49
4840	NASDAQ	PROV	Fri, Feb 19, 2016	17.09	17.46	17.09	17.34
4839	NASDAQ	PROV	Thu, Feb 18, 2016	17.15	17.17	17.14	17.15
4838	NASDAQ	PROV	Wed, Feb 17, 2016	17.18	17.18	16.90	17.14
4837	NASDAQ	PROV	Tue, Feb 16, 2016	17.05	17.20	16.93	17.12
4836	NASDAQ	PROV	Fri, Feb 12, 2016	16.96	17.05	16.85	17.00
4835	NASDAQ	PROV	Thu, Feb 11, 2016	16.73	16.95	16.73	16.80
4834	NASDAQ	PROV	Wed, Feb 10, 2016	16.77	17.13	16.77	16.84
4833	NASDAQ	PROV	Tue, Feb 9, 2016	16.87	16.90	16.75	16.75
4832	NASDAQ	PROV	Mon, Feb 8, 2016	17.11	17.11	16.90	16.92
4831	NASDAQ	PROV	Fri, Feb 5, 2016	17.25	17.45	17.08	17.08
4830	NASDAQ	PROV	Thu, Feb 4, 2016	17.05	17.49	17.05	17.25
4829	NASDAQ	PROV	Wed, Feb 3, 2016	17.28	17.41	17.05	17.05
4828	NASDAQ	PROV	Tue, Feb 2, 2016	17.10	17.63	17.10	17.37
4827	NASDAQ	PROV	Mon, Feb 1, 2016	17.25	17.34	17.02	17.18
4826	NASDAQ	PROV	Fri, Jan 29, 2016	17.01	18.00	17.01	17.48
4825	NASDAQ	PROV	Thu, Jan 28, 2016	17.69	17.89	17.01	17.01
4824	NASDAQ	PROV	Wed, Jan 27, 2016	17.66	17.66	17.30	17.61
4823	NASDAQ	PROV	Tue, Jan 26, 2016	17.75	18.16	16.92	17.85
4822	NASDAQ	PROV	Mon, Jan 25, 2016	18.73	18.85	18.65	18.66
4821	NASDAQ	PROV	Fri, Jan 22, 2016	18.76	18.90	18.65	18.79
4820	NASDAQ	PROV	Thu, Jan 21, 2016	18.73	19.01	18.65	18.72
4819	NASDAQ	PROV	Wed, Jan 20, 2016	18.52	18.93	18.52	18.61
4818	NASDAQ	PROV	Tue, Jan 19, 2016	18.95	18.95	18.68	18.93
4817	NASDAQ	PROV	Fri, Jan 15, 2016	18.62	18.90	18.47	18.80
4816	NASDAQ	PROV	Thu, Jan 14, 2016	18.93	18.98	18.80	18.90
4815	NASDAQ	PROV	Wed, Jan 13, 2016	18.95	18.95	18.76	18.86
4814	NASDAQ	PROV	Tue, Jan 12, 2016	18.73	18.95	18.73	18.95
4813	NASDAQ	PROV	Mon, Jan 11, 2016	18.62	18.80	18.44	18.76
4812	NASDAQ	PROV	Fri, Jan 8, 2016	18.50	18.80	18.50	18.64
4811	NASDAQ	PROV	Thu, Jan 7, 2016	18.49	18.60	18.43	18.49
4810	NASDAQ	PROV	Wed, Jan 6, 2016	18.42	18.65	18.42	18.61
4809	NASDAQ	PROV	Tue, Jan 5, 2016	18.14	18.65	17.88	18.50
4808	NASDAQ	PROV	Mon, Jan 4, 2016	18.57	18.70	18.43	18.44
4807	NASDAQ	PROV	Thu, Dec 31, 2015	18.84	18.90	18.50	18.89
4806	NASDAQ	PROV	Wed, Dec 30, 2015	18.90	18.99	18.87	18.87
4805	NASDAQ	PROV	Tue, Dec 29, 2015	18.99	18.99	18.76	18.89
4804	NASDAQ	PROV	Mon, Dec 28, 2015	19.01	19.02	18.84	18.88
4803	NASDAQ	PROV	Thu, Dec 24, 2015	19.11	19.19	19.00	19.14
4802	NASDAQ	PROV	Wed, Dec 23, 2015	18.59	19.18	18.50	18.98
4801	NASDAQ	PROV	Tue, Dec 22, 2015	18.76	19.00	18.21	18.89
4800	NASDAQ	PROV	Mon, Dec 21, 2015	18.47	18.90	18.47	18.60
4799	NASDAQ	PROV	Fri, Dec 18, 2015	18.69	18.73	18.03	18.71
4798	NASDAQ	PROV	Thu, Dec 17, 2015	18.55	18.74	18.16	18.70
4797	NASDAQ	PROV	Wed, Dec 16, 2015	18.75	18.75	18.01	18.68
4796	NASDAQ	PROV	Tue, Dec 15, 2015	18.50	18.70	18.02	18.66
4795	NASDAQ	PROV	Mon, Dec 14, 2015	18.37	18.51	18.00	18.32
4794	NASDAQ	PROV	Fri, Dec 11, 2015	18.25	18.63	18.02	18.12
4793	NASDAQ	PROV	Thu, Dec 10, 2015	18.36	18.45	18.02	18.25
4792	NASDAQ	PROV	Wed, Dec 9, 2015	18.57	18.65	18.43	18.44
4791	NASDAQ	PROV	Tue, Dec 8, 2015	18.53	18.78	18.46	18.49
4790	NASDAQ	PROV	Mon, Dec 7, 2015	18.52	18.77	18.52	18.54
4789	NASDAQ	PROV	Fri, Dec 4, 2015	18.61	18.81	18.60	18.61
4788	NASDAQ	PROV	Thu, Dec 3, 2015	18.57	18.60	18.55	18.59
4787	NASDAQ	PROV	Wed, Dec 2, 2015	18.62	18.62	18.35	18.51
4786	NASDAQ	PROV	Tue, Dec 1, 2015	18.47	18.60	18.40	18.59
4785	NASDAQ	PROV	Mon, Nov 30, 2015	18.40	18.49	18.38	18.48
4784	NASDAQ	PROV	Fri, Nov 27, 2015	18.22	18.29	18.22	18.29
4783	NASDAQ	PROV	Wed, Nov 25, 2015	17.49	18.33	17.49	18.20
4782	NASDAQ	PROV	Tue, Nov 24, 2015	18.03	18.05	17.72	17.83
4781	NASDAQ	PROV	Mon, Nov 23, 2015	18.37	18.49	17.51	18.09
4780	NASDAQ	PROV	Fri, Nov 20, 2015	17.87	18.45	17.87	18.41
4779	NASDAQ	PROV	Thu, Nov 19, 2015	18.11	18.23	17.65	17.98
4778	NASDAQ	PROV	Wed, Nov 18, 2015	18.30	18.30	17.91	18.11
4777	NASDAQ	PROV	Tue, Nov 17, 2015	17.91	18.40	17.91	18.40
4776	NASDAQ	PROV	Mon, Nov 16, 2015	17.99	18.01	17.56	17.89
4775	NASDAQ	PROV	Fri, Nov 13, 2015	17.37	18.14	17.26	17.90
4774	NASDAQ	PROV	Thu, Nov 12, 2015	17.62	17.62	17.41	17.60
4773	NASDAQ	PROV	Wed, Nov 11, 2015	17.65	17.74	17.48	17.71
4772	NASDAQ	PROV	Tue, Nov 10, 2015	17.67	17.74	17.57	17.72
4771	NASDAQ	PROV	Mon, Nov 9, 2015	17.83	17.89	17.57	17.65
4770	NASDAQ	PROV	Fri, Nov 6, 2015	17.87	17.99	17.76	17.95
4769	NASDAQ	PROV	Thu, Nov 5, 2015	17.62	17.86	17.45	17.86
4768	NASDAQ	PROV	Wed, Nov 4, 2015	17.50	17.72	17.30	17.62
4767	NASDAQ	PROV	Tue, Nov 3, 2015	17.42	17.50	17.17	17.50
4766	NASDAQ	PROV	Mon, Nov 2, 2015	17.21	17.42	17.21	17.40
4765	NASDAQ	PROV	Fri, Oct 30, 2015	16.98	17.23	16.98	17.14
4764	NASDAQ	PROV	Thu, Oct 29, 2015	16.85	17.10	16.85	17.07
4763	NASDAQ	PROV	Wed, Oct 28, 2015	16.83	17.00	16.60	17.00
4762	NASDAQ	PROV	Tue, Oct 27, 2015	16.68	16.81	16.66	16.75
4761	NASDAQ	PROV	Mon, Oct 26, 2015	16.79	16.85	16.60	16.63
4760	NASDAQ	PROV	Fri, Oct 23, 2015	16.49	16.79	16.49	16.79
4759	NASDAQ	PROV	Thu, Oct 22, 2015	16.61	16.73	16.32	16.52
4758	NASDAQ	PROV	Wed, Oct 21, 2015	16.56	16.67	16.30	16.49
4757	NASDAQ	PROV	Tue, Oct 20, 2015	16.52	16.67	16.32	16.40
4756	NASDAQ	PROV	Mon, Oct 19, 2015	16.20	16.64	16.17	16.59
4755	NASDAQ	PROV	Fri, Oct 16, 2015	16.41	16.41	16.23	16.23
4754	NASDAQ	PROV	Thu, Oct 15, 2015	16.20	16.34	16.20	16.34
4753	NASDAQ	PROV	Wed, Oct 14, 2015	16.20	16.23	16.16	16.20
4752	NASDAQ	PROV	Tue, Oct 13, 2015	16.20	16.81	16.16	16.21
4751	NASDAQ	PROV	Mon, Oct 12, 2015	16.09	16.40	16.05	16.21
4750	NASDAQ	PROV	Fri, Oct 9, 2015	16.35	16.35	16.13	16.13
4749	NASDAQ	PROV	Thu, Oct 8, 2015	16.26	16.41	16.26	16.30
4748	NASDAQ	PROV	Wed, Oct 7, 2015	16.19	16.47	16.17	16.30
4747	NASDAQ	PROV	Tue, Oct 6, 2015	16.29	16.48	16.08	16.27
4746	NASDAQ	PROV	Mon, Oct 5, 2015	16.38	16.48	16.20	16.35
4745	NASDAQ	PROV	Fri, Oct 2, 2015	16.49	16.90	16.23	16.28
4744	NASDAQ	PROV	Thu, Oct 1, 2015	16.56	16.80	16.35	16.39
4743	NASDAQ	PROV	Wed, Sep 30, 2015	16.42	16.78	16.30	16.78
4742	NASDAQ	PROV	Tue, Sep 29, 2015	16.61	17.00	16.26	16.29
4741	NASDAQ	PROV	Mon, Sep 28, 2015	16.46	16.57	16.23	16.57
4740	NASDAQ	PROV	Fri, Sep 25, 2015	16.60	16.80	16.34	16.43
4739	NASDAQ	PROV	Thu, Sep 24, 2015	16.91	16.91	16.41	16.41
4738	NASDAQ	PROV	Wed, Sep 23, 2015	17.03	17.20	16.77	16.77
4737	NASDAQ	PROV	Tue, Sep 22, 2015	16.89	17.18	16.89	17.07
4736	NASDAQ	PROV	Mon, Sep 21, 2015	16.70	16.97	16.42	16.95
4735	NASDAQ	PROV	Fri, Sep 18, 2015	16.26	16.90	16.26	16.81
4734	NASDAQ	PROV	Thu, Sep 17, 2015	16.50	16.74	16.26	16.61
4733	NASDAQ	PROV	Wed, Sep 16, 2015	16.46	16.60	16.42	16.50
4732	NASDAQ	PROV	Tue, Sep 15, 2015	16.19	16.46	16.15	16.46
4731	NASDAQ	PROV	Mon, Sep 14, 2015	16.27	16.52	16.00	16.12
4730	NASDAQ	PROV	Fri, Sep 11, 2015	16.40	16.50	16.21	16.43
4729	NASDAQ	PROV	Thu, Sep 10, 2015	16.25	16.50	16.25	16.39
4728	NASDAQ	PROV	Wed, Sep 9, 2015	16.21	16.38	16.21	16.25
4727	NASDAQ	PROV	Tue, Sep 8, 2015	16.50	16.50	16.15	16.28
4726	NASDAQ	PROV	Fri, Sep 4, 2015	16.20	16.48	16.17	16.30
4725	NASDAQ	PROV	Thu, Sep 3, 2015	16.11	16.47	16.11	16.36
4724	NASDAQ	PROV	Wed, Sep 2, 2015	16.07	16.46	16.07	16.27
4723	NASDAQ	PROV	Tue, Sep 1, 2015	16.37	16.48	16.10	16.27
4722	NASDAQ	PROV	Mon, Aug 31, 2015	16.25	16.49	16.22	16.39
4721	NASDAQ	PROV	Fri, Aug 28, 2015	16.21	16.49	16.21	16.25
4720	NASDAQ	PROV	Thu, Aug 27, 2015	16.63	16.81	16.16	16.60
4719	NASDAQ	PROV	Wed, Aug 26, 2015	16.40	16.43	16.06	16.43
4718	NASDAQ	PROV	Tue, Aug 25, 2015	16.35	16.38	16.10	16.17
4717	NASDAQ	PROV	Mon, Aug 24, 2015	15.93	16.34	15.77	16.12
4716	NASDAQ	PROV	Fri, Aug 21, 2015	16.38	16.78	16.30	16.41
4715	NASDAQ	PROV	Thu, Aug 20, 2015	16.39	16.70	16.38	16.39
4714	NASDAQ	PROV	Wed, Aug 19, 2015	16.80	16.97	16.70	16.79
4713	NASDAQ	PROV	Tue, Aug 18, 2015	16.57	16.92	16.57	16.80
4712	NASDAQ	PROV	Mon, Aug 17, 2015	16.42	16.76	16.38	16.51
4711	NASDAQ	PROV	Fri, Aug 14, 2015	16.47	16.53	16.32	16.38
4710	NASDAQ	PROV	Thu, Aug 13, 2015	16.46	16.70	16.31	16.47
4709	NASDAQ	PROV	Wed, Aug 12, 2015	16.80	16.80	16.15	16.39
4708	NASDAQ	PROV	Tue, Aug 11, 2015	16.80	16.94	16.41	16.49
4707	NASDAQ	PROV	Mon, Aug 10, 2015	16.40	16.99	16.33	16.80
4706	NASDAQ	PROV	Fri, Aug 7, 2015	16.16	16.39	16.16	16.28
4705	NASDAQ	PROV	Thu, Aug 6, 2015	16.12	16.26	16.12	16.22
4704	NASDAQ	PROV	Wed, Aug 5, 2015	16.08	16.18	16.08	16.13
4703	NASDAQ	PROV	Tue, Aug 4, 2015	15.51	16.45	15.51	16.03
4702	NASDAQ	PROV	Mon, Aug 3, 2015	16.01	16.38	16.01	16.07
4701	NASDAQ	PROV	Fri, Jul 31, 2015	16.00	16.24	15.98	16.09
4700	NASDAQ	PROV	Thu, Jul 30, 2015	15.81	16.29	15.81	16.00
4699	NASDAQ	PROV	Wed, Jul 29, 2015	16.07	16.08	15.95	16.01
4698	NASDAQ	PROV	Tue, Jul 28, 2015	15.93	16.08	15.93	15.93
4697	NASDAQ	PROV	Mon, Jul 27, 2015	16.00	16.00	15.83	15.83
4696	NASDAQ	PROV	Fri, Jul 24, 2015	16.08	16.09	15.86	15.98
4695	NASDAQ	PROV	Thu, Jul 23, 2015	16.00	16.08	15.98	15.98
4694	NASDAQ	PROV	Wed, Jul 22, 2015	15.90	16.07	15.76	16.04
4693	NASDAQ	PROV	Tue, Jul 21, 2015	16.24	16.24	15.70	15.93
4692	NASDAQ	PROV	Mon, Jul 20, 2015	16.20	16.20	15.93	16.00
4691	NASDAQ	PROV	Fri, Jul 17, 2015	16.00	16.18	16.00	16.08
4690	NASDAQ	PROV	Thu, Jul 16, 2015	16.45	16.62	16.02	16.23
4689	NASDAQ	PROV	Wed, Jul 15, 2015	16.35	16.56	16.35	16.48
4688	NASDAQ	PROV	Tue, Jul 14, 2015	16.31	16.77	16.31	16.55
4687	NASDAQ	PROV	Mon, Jul 13, 2015	16.63	16.63	16.30	16.37
4686	NASDAQ	PROV	Fri, Jul 10, 2015	16.35	16.74	16.35	16.72
4685	NASDAQ	PROV	Thu, Jul 9, 2015	16.52	16.73	16.35	16.36
4684	NASDAQ	PROV	Wed, Jul 8, 2015	16.74	16.76	16.39	16.39
4683	NASDAQ	PROV	Tue, Jul 7, 2015	16.80	16.98	16.42	16.62
4682	NASDAQ	PROV	Mon, Jul 6, 2015	16.74	16.83	16.74	16.78
4681	NASDAQ	PROV	Thu, Jul 2, 2015	16.75	16.99	16.83	16.86
4680	NASDAQ	PROV	Wed, Jul 1, 2015	16.88	16.99	16.88	16.98
4679	NASDAQ	PROV	Tue, Jun 30, 2015	16.88	17.02	16.74	16.74
4678	NASDAQ	PROV	Mon, Jun 29, 2015	17.40	17.22	16.74	16.78
4677	NASDAQ	PROV	Fri, Jun 26, 2015	17.28	17.42	17.18	17.18
4676	NASDAQ	PROV	Thu, Jun 25, 2015	17.60	17.60	17.26	17.28
4675	NASDAQ	PROV	Wed, Jun 24, 2015	17.42	17.79	17.21	17.59
4674	NASDAQ	PROV	Tue, Jun 23, 2015	17.54	17.77	17.32	17.32
4673	NASDAQ	PROV	Mon, Jun 22, 2015	17.79	17.85	17.19	17.49
4672	NASDAQ	PROV	Fri, Jun 19, 2015	17.47	17.87	17.30	17.87
4671	NASDAQ	PROV	Thu, Jun 18, 2015	17.39	17.61	17.32	17.61
4670	NASDAQ	PROV	Wed, Jun 17, 2015	17.70	17.83	17.16	17.49
4669	NASDAQ	PROV	Tue, Jun 16, 2015	17.87	18.02	17.77	17.83
4668	NASDAQ	PROV	Mon, Jun 15, 2015	17.95	18.03	17.95	17.96
4667	NASDAQ	PROV	Fri, Jun 12, 2015	17.95	18.01	17.90	17.95
4666	NASDAQ	PROV	Thu, Jun 11, 2015	17.99	18.01	17.82	17.96
4665	NASDAQ	PROV	Wed, Jun 10, 2015	17.99	18.03	17.95	17.95
4664	NASDAQ	PROV	Tue, Jun 9, 2015	18.04	18.04	17.85	17.85
4663	NASDAQ	PROV	Mon, Jun 8, 2015	18.20	18.20	17.88	17.90
4662	NASDAQ	PROV	Fri, Jun 5, 2015	18.00	18.13	17.85	18.06
4661	NASDAQ	PROV	Thu, Jun 4, 2015	18.07	18.19	17.92	17.99
4660	NASDAQ	PROV	Wed, Jun 3, 2015	18.05	18.44	17.91	18.12
4659	NASDAQ	PROV	Tue, Jun 2, 2015	17.64	18.05	17.42	18.00
4658	NASDAQ	PROV	Mon, Jun 1, 2015	17.66	17.73	17.50	17.73
4657	NASDAQ	PROV	Fri, May 29, 2015	17.66	17.73	17.45	17.45
4656	NASDAQ	PROV	Thu, May 28, 2015	17.55	17.62	17.14	17.56
4655	NASDAQ	PROV	Wed, May 27, 2015	17.40	17.69	17.05	17.49
4654	NASDAQ	PROV	Tue, May 26, 2015	17.35	17.51	17.09	17.39
4653	NASDAQ	PROV	Fri, May 22, 2015	17.42	17.49	17.27	17.35
4652	NASDAQ	PROV	Thu, May 21, 2015	17.29	17.67	16.94	17.09
4651	NASDAQ	PROV	Wed, May 20, 2015	17.15	17.40	16.78	17.17
4650	NASDAQ	PROV	Tue, May 19, 2015	16.72	17.25	16.63	17.15
4649	NASDAQ	PROV	Mon, May 18, 2015	16.68	16.78	16.51	16.66
4648	NASDAQ	PROV	Fri, May 15, 2015	16.74	16.88	16.55	16.55
4647	NASDAQ	PROV	Thu, May 14, 2015	16.75	16.88	16.55	16.87
4646	NASDAQ	PROV	Wed, May 13, 2015	16.70	16.75	16.51	16.75
4645	NASDAQ	PROV	Tue, May 12, 2015	16.93	16.95	16.71	16.95
4644	NASDAQ	PROV	Mon, May 11, 2015	16.96	16.96	16.60	16.81
4643	NASDAQ	PROV	Fri, May 8, 2015	16.76	17.20	16.76	16.90
4642	NASDAQ	PROV	Thu, May 7, 2015	16.57	16.85	16.53	16.82
4641	NASDAQ	PROV	Wed, May 6, 2015	16.73	16.77	16.56	16.61
4640	NASDAQ	PROV	Tue, May 5, 2015	16.68	17.04	16.64	16.98
4639	NASDAQ	PROV	Mon, May 4, 2015	16.64	16.79	16.53	16.65
4638	NASDAQ	PROV	Fri, May 1, 2015	16.43	16.70	16.37	16.60
4637	NASDAQ	PROV	Thu, Apr 30, 2015	16.68	17.10	16.48	16.55
4636	NASDAQ	PROV	Wed, Apr 29, 2015	16.09	18.00	16.02	16.65
4635	NASDAQ	PROV	Tue, Apr 28, 2015	16.40	16.49	16.00	16.02
4634	NASDAQ	PROV	Mon, Apr 27, 2015	16.29	16.38	15.93	15.93
4633	NASDAQ	PROV	Fri, Apr 24, 2015	16.30	16.39	16.25	16.39
4632	NASDAQ	PROV	Thu, Apr 23, 2015	16.45	16.58	16.25	16.25
4631	NASDAQ	PROV	Wed, Apr 22, 2015	16.35	16.63	16.25	16.60
4630	NASDAQ	PROV	Tue, Apr 21, 2015	16.65	16.65	16.25	16.50
4629	NASDAQ	PROV	Mon, Apr 20, 2015	16.31	16.64	16.22	16.58
4628	NASDAQ	PROV	Fri, Apr 17, 2015	16.17	16.37	16.02	16.27
4627	NASDAQ	PROV	Thu, Apr 16, 2015	16.50	16.71	16.22	16.55
4626	NASDAQ	PROV	Wed, Apr 15, 2015	16.39	16.65	16.24	16.65
4625	NASDAQ	PROV	Tue, Apr 14, 2015	16.55	16.60	16.13	16.31
4624	NASDAQ	PROV	Mon, Apr 13, 2015	16.49	16.71	16.12	16.71
4623	NASDAQ	PROV	Fri, Apr 10, 2015	16.30	16.78	16.26	16.36
4622	NASDAQ	PROV	Thu, Apr 9, 2015	16.71	16.78	16.10	16.36
4621	NASDAQ	PROV	Wed, Apr 8, 2015	16.02	16.78	16.00	16.78
4620	NASDAQ	PROV	Tue, Apr 7, 2015	16.11	16.20	16.02	16.02
4619	NASDAQ	PROV	Mon, Apr 6, 2015	15.88	16.21	15.85	15.99
4618	NASDAQ	PROV	Thu, Apr 2, 2015	16.03	16.29	15.81	16.13
4617	NASDAQ	PROV	Wed, Apr 1, 2015	15.99	16.38	15.96	16.04
4616	NASDAQ	PROV	Tue, Mar 31, 2015	16.09	16.09	15.95	15.99
4615	NASDAQ	PROV	Mon, Mar 30, 2015	16.08	16.39	16.01	16.09
4614	NASDAQ	PROV	Fri, Mar 27, 2015	16.30	16.25	15.99	15.99
4613	NASDAQ	PROV	Thu, Mar 26, 2015	16.16	16.40	16.16	16.25
4612	NASDAQ	PROV	Wed, Mar 25, 2015	16.19	16.25	16.08	16.16
4611	NASDAQ	PROV	Tue, Mar 24, 2015	15.77	16.18	15.77	16.15
4610	NASDAQ	PROV	Mon, Mar 23, 2015	15.61	16.18	15.61	15.75
4609	NASDAQ	PROV	Fri, Mar 20, 2015	16.24	16.25	15.56	15.56
4608	NASDAQ	PROV	Thu, Mar 19, 2015	16.30	16.30	16.15	16.23
4607	NASDAQ	PROV	Wed, Mar 18, 2015	16.17	16.34	16.17	16.29
4606	NASDAQ	PROV	Tue, Mar 17, 2015	16.22	16.40	16.24	16.32
4605	NASDAQ	PROV	Mon, Mar 16, 2015	16.40	16.40	16.03	16.20
4604	NASDAQ	PROV	Fri, Mar 13, 2015	16.41	16.44	16.34	16.40
4603	NASDAQ	PROV	Thu, Mar 12, 2015	16.34	16.44	16.30	16.36
4602	NASDAQ	PROV	Wed, Mar 11, 2015	16.30	16.35	16.23	16.29
4601	NASDAQ	PROV	Tue, Mar 10, 2015	16.25	16.35	16.17	16.32
4600	NASDAQ	PROV	Mon, Mar 9, 2015	16.27	16.35	16.11	16.33
4599	NASDAQ	PROV	Fri, Mar 6, 2015	16.08	16.44	15.75	16.35
4598	NASDAQ	PROV	Thu, Mar 5, 2015	15.82	16.19	15.82	16.13
4597	NASDAQ	PROV	Wed, Mar 4, 2015	15.83	15.95	15.80	15.82
4596	NASDAQ	PROV	Tue, Mar 3, 2015	15.75	15.83	15.64	15.78
4595	NASDAQ	PROV	Mon, Mar 2, 2015	15.34	15.68	15.33	15.65
4594	NASDAQ	PROV	Fri, Feb 27, 2015	15.58	15.58	15.31	15.35
4593	NASDAQ	PROV	Thu, Feb 26, 2015	15.44	15.50	15.38	15.44
4592	NASDAQ	PROV	Wed, Feb 25, 2015	15.49	15.49	15.35	15.39
4591	NASDAQ	PROV	Tue, Feb 24, 2015	15.23	15.38	15.12	15.38
4590	NASDAQ	PROV	Mon, Feb 23, 2015	15.54	15.62	15.06	15.11
4589	NASDAQ	PROV	Fri, Feb 20, 2015	15.63	15.77	15.38	15.38
4588	NASDAQ	PROV	Thu, Feb 19, 2015	15.58	15.64	15.46	15.64
4587	NASDAQ	PROV	Wed, Feb 18, 2015	15.55	15.55	15.35	15.52
4586	NASDAQ	PROV	Tue, Feb 17, 2015	15.69	15.83	15.35	15.57
4585	NASDAQ	PROV	Fri, Feb 13, 2015	15.64	15.85	15.48	15.85
4584	NASDAQ	PROV	Thu, Feb 12, 2015	15.87	15.87	15.15	15.63
4583	NASDAQ	PROV	Wed, Feb 11, 2015	15.88	15.90	15.73	15.90
4582	NASDAQ	PROV	Tue, Feb 10, 2015	15.85	15.83	15.78	15.81
4581	NASDAQ	PROV	Mon, Feb 9, 2015	15.79	15.80	15.71	15.71
4580	NASDAQ	PROV	Fri, Feb 6, 2015	15.74	15.87	15.66	15.80
4579	NASDAQ	PROV	Thu, Feb 5, 2015	15.70	15.71	15.63	15.64
4578	NASDAQ	PROV	Wed, Feb 4, 2015	15.58	15.78	15.35	15.71
4577	NASDAQ	PROV	Tue, Feb 3, 2015	15.48	15.57	15.40	15.51
4576	NASDAQ	PROV	Mon, Feb 2, 2015	15.46	15.62	15.41	15.48
4575	NASDAQ	PROV	Fri, Jan 30, 2015	15.35	15.63	15.23	15.52
4574	NASDAQ	PROV	Thu, Jan 29, 2015	15.41	15.61	15.34	15.48
4573	NASDAQ	PROV	Wed, Jan 28, 2015	15.31	15.59	15.31	15.59
4572	NASDAQ	PROV	Tue, Jan 27, 2015	15.50	15.59	15.02	15.44
4571	NASDAQ	PROV	Mon, Jan 26, 2015	15.62	15.63	15.01	15.51
4570	NASDAQ	PROV	Fri, Jan 23, 2015	15.15	15.24	15.03	15.24
4569	NASDAQ	PROV	Thu, Jan 22, 2015	15.15	15.34	15.05	15.26
4568	NASDAQ	PROV	Wed, Jan 21, 2015	15.07	15.14	15.04	15.06
4567	NASDAQ	PROV	Tue, Jan 20, 2015	15.11	15.14	15.00	15.12
4566	NASDAQ	PROV	Fri, Jan 16, 2015	15.08	15.14	15.07	15.10
4565	NASDAQ	PROV	Thu, Jan 15, 2015	15.14	15.18	15.10	15.10
4564	NASDAQ	PROV	Wed, Jan 14, 2015	15.01	15.18	15.10	15.12
4563	NASDAQ	PROV	Tue, Jan 13, 2015	15.16	15.43	15.10	15.14
4562	NASDAQ	PROV	Mon, Jan 12, 2015	15.21	15.31	15.20	15.22
4561	NASDAQ	PROV	Fri, Jan 9, 2015	15.28	15.37	15.20	15.37
4560	NASDAQ	PROV	Thu, Jan 8, 2015	15.14	15.43	15.08	15.40
4559	NASDAQ	PROV	Wed, Jan 7, 2015	15.25	15.25	15.10	15.15
4558	NASDAQ	PROV	Tue, Jan 6, 2015	15.30	15.50	15.10	15.10
4557	NASDAQ	PROV	Mon, Jan 5, 2015	15.14	15.63	14.97	15.36
4556	NASDAQ	PROV	Fri, Jan 2, 2015	15.09	15.14	14.91	15.13
4555	NASDAQ	PROV	Wed, Dec 31, 2014	15.13	15.18	14.99	15.13
4554	NASDAQ	PROV	Tue, Dec 30, 2014	15.08	15.21	14.91	14.91
4553	NASDAQ	PROV	Mon, Dec 29, 2014	15.22	15.30	15.06	15.08
4552	NASDAQ	PROV	Fri, Dec 26, 2014	15.31	15.30	15.19	15.22
4551	NASDAQ	PROV	Wed, Dec 24, 2014	15.22	15.39	15.15	15.22
4550	NASDAQ	PROV	Tue, Dec 23, 2014	15.18	15.43	15.18	15.28
4549	NASDAQ	PROV	Mon, Dec 22, 2014	15.17	15.21	15.15	15.19
4548	NASDAQ	PROV	Fri, Dec 19, 2014	15.53	15.53	15.05	15.05
4547	NASDAQ	PROV	Thu, Dec 18, 2014	15.42	15.48	15.27	15.44
4546	NASDAQ	PROV	Wed, Dec 17, 2014	15.29	15.35	15.16	15.32
4545	NASDAQ	PROV	Tue, Dec 16, 2014	14.99	15.22	15.01	15.22
4544	NASDAQ	PROV	Mon, Dec 15, 2014	15.05	15.28	14.92	15.06
4543	NASDAQ	PROV	Fri, Dec 12, 2014	15.11	15.21	15.00	15.09
4542	NASDAQ	PROV	Thu, Dec 11, 2014	15.14	15.25	15.01	15.21
4541	NASDAQ	PROV	Wed, Dec 10, 2014	15.42	15.52	15.23	15.23
4540	NASDAQ	PROV	Tue, Dec 9, 2014	15.25	15.52	15.01	15.52
4539	NASDAQ	PROV	Mon, Dec 8, 2014	15.33	15.47	15.19	15.41
4538	NASDAQ	PROV	Fri, Dec 5, 2014	15.00	15.38	15.00	15.38
4537	NASDAQ	PROV	Thu, Dec 4, 2014	14.97	15.20	14.92	14.92
4536	NASDAQ	PROV	Wed, Dec 3, 2014	14.95	14.97	14.85	14.97
4535	NASDAQ	PROV	Tue, Dec 2, 2014	14.84	15.00	14.84	14.86
4534	NASDAQ	PROV	Mon, Dec 1, 2014	14.70	14.99	14.70	14.87
4533	NASDAQ	PROV	Fri, Nov 28, 2014	14.75	14.84	14.71	14.80
4532	NASDAQ	PROV	Wed, Nov 26, 2014	14.81	14.93	14.75	14.90
4531	NASDAQ	PROV	Tue, Nov 25, 2014	14.60	14.83	14.60	14.83
4530	NASDAQ	PROV	Mon, Nov 24, 2014	14.80	14.85	14.57	14.68
4529	NASDAQ	PROV	Fri, Nov 21, 2014	15.29	15.38	14.51	14.76
4528	NASDAQ	PROV	Thu, Nov 20, 2014	15.20	15.30	15.03	15.03
4527	NASDAQ	PROV	Wed, Nov 19, 2014	15.05	15.18	14.95	15.13
4526	NASDAQ	PROV	Tue, Nov 18, 2014	14.77	15.07	14.77	15.02
4525	NASDAQ	PROV	Mon, Nov 17, 2014	14.77	14.97	14.77	14.81
4524	NASDAQ	PROV	Fri, Nov 14, 2014	14.87	15.06	14.85	14.85
4523	NASDAQ	PROV	Thu, Nov 13, 2014	14.88	15.01	14.85	15.01
4522	NASDAQ	PROV	Wed, Nov 12, 2014	14.96	15.00	14.85	14.86
4521	NASDAQ	PROV	Tue, Nov 11, 2014	15.02	15.02	14.85	14.90
4520	NASDAQ	PROV	Mon, Nov 10, 2014	15.02	15.07	14.85	14.88
4519	NASDAQ	PROV	Fri, Nov 7, 2014	14.80	14.93	14.80	14.87
4518	NASDAQ	PROV	Thu, Nov 6, 2014	14.90	15.00	14.65	14.84
4517	NASDAQ	PROV	Wed, Nov 5, 2014	14.99	15.00	14.81	14.87
4516	NASDAQ	PROV	Tue, Nov 4, 2014	14.81	14.84	14.61	14.75
4515	NASDAQ	PROV	Mon, Nov 3, 2014	14.60	14.80	14.47	14.80
4514	NASDAQ	PROV	Fri, Oct 31, 2014	14.78	14.87	14.54	14.58
4513	NASDAQ	PROV	Thu, Oct 30, 2014	14.53	14.69	14.50	14.63
4512	NASDAQ	PROV	Wed, Oct 29, 2014	14.49	14.75	14.48	14.65
4511	NASDAQ	PROV	Tue, Oct 28, 2014	14.35	14.44	14.35	14.38
4510	NASDAQ	PROV	Mon, Oct 27, 2014	14.31	14.39	14.30	14.32
4509	NASDAQ	PROV	Fri, Oct 24, 2014	14.37	14.37	14.27	14.29
4508	NASDAQ	PROV	Thu, Oct 23, 2014	14.39	14.39	14.26	14.26
4507	NASDAQ	PROV	Wed, Oct 22, 2014	14.42	14.42	14.26	14.26
4506	NASDAQ	PROV	Tue, Oct 21, 2014	14.34	14.48	14.32	14.48
4505	NASDAQ	PROV	Mon, Oct 20, 2014	14.30	14.36	14.26	14.34
4504	NASDAQ	PROV	Fri, Oct 17, 2014	14.51	14.55	14.26	14.37
4503	NASDAQ	PROV	Thu, Oct 16, 2014	14.10	14.51	14.10	14.41
4502	NASDAQ	PROV	Wed, Oct 15, 2014	14.21	14.38	14.10	14.21
4501	NASDAQ	PROV	Tue, Oct 14, 2014	14.38	14.51	14.24	14.34
4500	NASDAQ	PROV	Mon, Oct 13, 2014	14.55	14.55	14.30	14.39
4499	NASDAQ	PROV	Fri, Oct 10, 2014	14.47	14.68	14.31	14.68
4498	NASDAQ	PROV	Thu, Oct 9, 2014	14.49	14.57	14.41	14.57
4497	NASDAQ	PROV	Wed, Oct 8, 2014	14.48	14.54	14.45	14.51
4496	NASDAQ	PROV	Tue, Oct 7, 2014	14.41	14.52	14.30	14.49
4495	NASDAQ	PROV	Mon, Oct 6, 2014	14.50	14.50	14.30	14.48
4494	NASDAQ	PROV	Fri, Oct 3, 2014	14.70	14.84	14.41	14.52
4493	NASDAQ	PROV	Thu, Oct 2, 2014	14.75	14.75	14.55	14.69
4492	NASDAQ	PROV	Wed, Oct 1, 2014	14.66	14.63	14.50	14.63
4491	NASDAQ	PROV	Tue, Sep 30, 2014	14.65	14.65	14.54	14.59
4490	NASDAQ	PROV	Mon, Sep 29, 2014	14.58	14.68	14.50	14.68
4489	NASDAQ	PROV	Fri, Sep 26, 2014	14.83	14.83	14.55	14.62
4488	NASDAQ	PROV	Thu, Sep 25, 2014	14.60	14.78	14.51	14.72
4487	NASDAQ	PROV	Wed, Sep 24, 2014	14.71	14.76	14.59	14.70
4486	NASDAQ	PROV	Tue, Sep 23, 2014	15.15	15.15	14.50	14.76
4485	NASDAQ	PROV	Mon, Sep 22, 2014	15.19	15.22	15.02	15.19
4484	NASDAQ	PROV	Fri, Sep 19, 2014	15.07	15.35	15.02	15.35
4483	NASDAQ	PROV	Thu, Sep 18, 2014	15.20	15.27	15.01	15.11
4482	NASDAQ	PROV	Wed, Sep 17, 2014	15.16	15.24	14.86	15.16
4481	NASDAQ	PROV	Tue, Sep 16, 2014	15.04	15.23	14.84	15.20
4480	NASDAQ	PROV	Mon, Sep 15, 2014	14.96	15.21	14.81	15.04
4479	NASDAQ	PROV	Fri, Sep 12, 2014	14.93	15.13	14.77	14.90
4478	NASDAQ	PROV	Thu, Sep 11, 2014	14.68	15.00	14.65	14.96
4477	NASDAQ	PROV	Wed, Sep 10, 2014	14.55	14.82	14.55	14.79
4476	NASDAQ	PROV	Tue, Sep 9, 2014	14.64	14.69	14.52	14.53
4475	NASDAQ	PROV	Mon, Sep 8, 2014	14.67	14.67	14.50	14.64
4474	NASDAQ	PROV	Fri, Sep 5, 2014	14.57	14.75	14.50	14.59
4473	NASDAQ	PROV	Thu, Sep 4, 2014	14.54	14.70	14.54	14.64
4472	NASDAQ	PROV	Wed, Sep 3, 2014	14.65	14.71	14.53	14.58
4471	NASDAQ	PROV	Tue, Sep 2, 2014	14.65	14.65	14.51	14.61
4470	NASDAQ	PROV	Fri, Aug 29, 2014	14.60	14.66	14.60	14.64
4469	NASDAQ	PROV	Thu, Aug 28, 2014	14.75	14.76	14.58	14.66
4468	NASDAQ	PROV	Wed, Aug 27, 2014	14.66	14.78	14.60	14.75
4467	NASDAQ	PROV	Tue, Aug 26, 2014	14.77	14.77	14.61	14.69
4466	NASDAQ	PROV	Mon, Aug 25, 2014	14.72	14.78	14.66	14.71
4465	NASDAQ	PROV	Fri, Aug 22, 2014	14.82	14.81	14.69	14.81
4464	NASDAQ	PROV	Thu, Aug 21, 2014	14.69	14.83	14.60	14.83
4463	NASDAQ	PROV	Wed, Aug 20, 2014	14.77	14.76	14.42	14.75
4462	NASDAQ	PROV	Tue, Aug 19, 2014	14.09	14.94	14.09	14.85
4461	NASDAQ	PROV	Mon, Aug 18, 2014	14.74	14.84	14.54	14.81
4460	NASDAQ	PROV	Fri, Aug 15, 2014	14.90	14.79	14.57	14.76
4459	NASDAQ	PROV	Thu, Aug 14, 2014	14.62	14.90	14.62	14.85
4458	NASDAQ	PROV	Wed, Aug 13, 2014	14.89	14.89	14.48	14.85
4457	NASDAQ	PROV	Tue, Aug 12, 2014	14.91	14.99	14.91	14.95
4456	NASDAQ	PROV	Mon, Aug 11, 2014	14.98	15.00	14.92	14.98
4455	NASDAQ	PROV	Fri, Aug 8, 2014	14.87	15.00	14.18	14.80
4454	NASDAQ	PROV	Thu, Aug 7, 2014	15.08	15.00	14.87	14.94
4453	NASDAQ	PROV	Wed, Aug 6, 2014	14.75	15.09	14.42	14.90
4452	NASDAQ	PROV	Tue, Aug 5, 2014	14.34	14.54	14.26	14.46
4451	NASDAQ	PROV	Mon, Aug 4, 2014	14.33	14.50	14.25	14.41
4450	NASDAQ	PROV	Fri, Aug 1, 2014	14.17	14.43	14.17	14.29
4449	NASDAQ	PROV	Thu, Jul 31, 2014	14.56	14.56	14.19	14.25
4448	NASDAQ	PROV	Wed, Jul 30, 2014	14.55	14.82	14.32	14.69
4447	NASDAQ	PROV	Tue, Jul 29, 2014	14.44	14.50	14.26	14.26
4446	NASDAQ	PROV	Mon, Jul 28, 2014	14.50	14.52	14.35	14.44
4445	NASDAQ	PROV	Fri, Jul 25, 2014	14.51	14.64	14.44	14.44
4444	NASDAQ	PROV	Thu, Jul 24, 2014	14.50	14.60	14.37	14.60
4443	NASDAQ	PROV	Wed, Jul 23, 2014	14.36	14.54	14.22	14.50
4442	NASDAQ	PROV	Tue, Jul 22, 2014	14.27	14.34	14.22	14.32
4441	NASDAQ	PROV	Mon, Jul 21, 2014	14.37	14.36	14.15	14.23
4440	NASDAQ	PROV	Fri, Jul 18, 2014	14.46	14.48	14.35	14.43
4439	NASDAQ	PROV	Thu, Jul 17, 2014	14.50	14.50	14.37	14.48
4438	NASDAQ	PROV	Wed, Jul 16, 2014	14.73	14.73	14.50	14.51
4437	NASDAQ	PROV	Tue, Jul 15, 2014	14.55	14.74	14.48	14.60
4436	NASDAQ	PROV	Mon, Jul 14, 2014	14.43	14.46	14.33	14.46
4435	NASDAQ	PROV	Fri, Jul 11, 2014	14.45	14.51	14.43	14.43
4434	NASDAQ	PROV	Thu, Jul 10, 2014	14.39	14.51	14.30	14.45
4433	NASDAQ	PROV	Wed, Jul 9, 2014	14.24	14.65	14.24	14.55
4432	NASDAQ	PROV	Tue, Jul 8, 2014	14.22	14.35	14.04	14.14
4431	NASDAQ	PROV	Mon, Jul 7, 2014	14.33	14.43	14.13	14.25
4430	NASDAQ	PROV	Thu, Jul 3, 2014	14.47	14.47	14.26	14.40
4429	NASDAQ	PROV	Wed, Jul 2, 2014	14.75	14.75	14.13	14.39
4428	NASDAQ	PROV	Tue, Jul 1, 2014	14.60	14.91	14.50	14.67
4427	NASDAQ	PROV	Mon, Jun 30, 2014	14.03	14.68	13.99	14.54
4426	NASDAQ	PROV	Fri, Jun 27, 2014	13.82	14.09	13.82	14.03
4425	NASDAQ	PROV	Thu, Jun 26, 2014	13.91	14.06	13.85	13.88
4424	NASDAQ	PROV	Wed, Jun 25, 2014	13.82	14.10	13.82	13.84
4423	NASDAQ	PROV	Tue, Jun 24, 2014	14.11	14.25	13.82	13.86
4422	NASDAQ	PROV	Mon, Jun 23, 2014	14.40	14.43	14.07	14.08
4421	NASDAQ	PROV	Fri, Jun 20, 2014	14.53	14.56	14.33	14.37
4420	NASDAQ	PROV	Thu, Jun 19, 2014	14.58	14.57	14.43	14.50
4419	NASDAQ	PROV	Wed, Jun 18, 2014	14.51	14.55	14.50	14.51
4418	NASDAQ	PROV	Tue, Jun 17, 2014	14.43	14.55	14.33	14.50
4417	NASDAQ	PROV	Mon, Jun 16, 2014	14.38	14.48	14.32	14.41
4416	NASDAQ	PROV	Fri, Jun 13, 2014	14.60	14.65	14.40	14.42
4415	NASDAQ	PROV	Thu, Jun 12, 2014	14.49	14.55	14.41	14.55
4414	NASDAQ	PROV	Wed, Jun 11, 2014	14.49	14.72	14.35	14.48
4413	NASDAQ	PROV	Tue, Jun 10, 2014	14.71	14.72	14.50	14.62
4412	NASDAQ	PROV	Mon, Jun 9, 2014	14.87	14.97	14.24	14.74
4411	NASDAQ	PROV	Fri, Jun 6, 2014	14.98	14.98	14.80	14.83
4410	NASDAQ	PROV	Thu, Jun 5, 2014	14.49	14.93	14.43	14.89
4409	NASDAQ	PROV	Wed, Jun 4, 2014	14.50	14.55	14.44	14.53
4408	NASDAQ	PROV	Tue, Jun 3, 2014	14.45	14.52	14.37	14.46
4407	NASDAQ	PROV	Mon, Jun 2, 2014	14.49	14.58	14.45	14.51
4406	NASDAQ	PROV	Fri, May 30, 2014	14.55	14.60	14.48	14.50
4405	NASDAQ	PROV	Thu, May 29, 2014	14.54	14.67	14.46	14.52
4404	NASDAQ	PROV	Wed, May 28, 2014	14.81	14.77	14.41	14.49
4403	NASDAQ	PROV	Tue, May 27, 2014	14.73	15.16	14.43	14.86
4402	NASDAQ	PROV	Fri, May 23, 2014	14.40	14.61	14.40	14.61
4401	NASDAQ	PROV	Thu, May 22, 2014	14.41	14.46	14.36	14.38
4400	NASDAQ	PROV	Wed, May 21, 2014	14.49	14.49	14.35	14.42
4399	NASDAQ	PROV	Tue, May 20, 2014	14.42	14.40	14.31	14.40
4398	NASDAQ	PROV	Mon, May 19, 2014	14.40	14.50	14.40	14.46
4397	NASDAQ	PROV	Fri, May 16, 2014	14.28	14.47	13.91	14.40
4396	NASDAQ	PROV	Thu, May 15, 2014	14.30	14.43	14.25	14.37
4395	NASDAQ	PROV	Wed, May 14, 2014	14.35	14.42	14.30	14.40
4394	NASDAQ	PROV	Tue, May 13, 2014	14.61	14.50	14.31	14.37
4393	NASDAQ	PROV	Mon, May 12, 2014	13.97	14.76	13.97	14.60
4392	NASDAQ	PROV	Fri, May 9, 2014	13.82	14.06	13.82	13.97
4391	NASDAQ	PROV	Thu, May 8, 2014	13.80	13.96	13.75	13.91
4390	NASDAQ	PROV	Wed, May 7, 2014	13.85	13.89	13.85	13.89
4389	NASDAQ	PROV	Tue, May 6, 2014	13.95	13.98	13.85	13.87
4388	NASDAQ	PROV	Mon, May 5, 2014	14.06	14.12	13.92	13.95
4387	NASDAQ	PROV	Fri, May 2, 2014	14.02	14.23	14.02	14.12
4386	NASDAQ	PROV	Thu, May 1, 2014	14.34	14.44	14.03	14.05
4385	NASDAQ	PROV	Wed, Apr 30, 2014	14.07	14.13	14.00	14.08
4384	NASDAQ	PROV	Tue, Apr 29, 2014	13.85	14.31	13.85	14.13
4383	NASDAQ	PROV	Mon, Apr 28, 2014	14.32	14.32	13.81	13.81
4382	NASDAQ	PROV	Fri, Apr 25, 2014	14.25	14.27	14.21	14.23
4381	NASDAQ	PROV	Thu, Apr 24, 2014	14.36	14.41	14.25	14.32
4380	NASDAQ	PROV	Wed, Apr 23, 2014	14.38	14.41	14.34	14.36
4379	NASDAQ	PROV	Tue, Apr 22, 2014	14.49	14.49	14.40	14.42
4378	NASDAQ	PROV	Mon, Apr 21, 2014	14.47	14.49	14.40	14.40
4377	NASDAQ	PROV	Thu, Apr 17, 2014	14.40	14.49	14.39	14.46
4376	NASDAQ	PROV	Wed, Apr 16, 2014	14.52	14.52	14.40	14.46
4375	NASDAQ	PROV	Tue, Apr 15, 2014	14.51	14.51	14.40	14.42
4374	NASDAQ	PROV	Mon, Apr 14, 2014	14.61	14.61	14.35	14.44
4373	NASDAQ	PROV	Fri, Apr 11, 2014	14.41	14.54	14.30	14.46
4372	NASDAQ	PROV	Thu, Apr 10, 2014	14.51	14.56	14.28	14.50
4371	NASDAQ	PROV	Wed, Apr 9, 2014	14.58	14.64	14.48	14.58
4370	NASDAQ	PROV	Tue, Apr 8, 2014	14.36	14.55	14.30	14.50
4369	NASDAQ	PROV	Mon, Apr 7, 2014	14.41	14.45	14.22	14.37
4368	NASDAQ	PROV	Fri, Apr 4, 2014	15.07	15.07	14.39	14.44
4367	NASDAQ	PROV	Thu, Apr 3, 2014	15.25	15.26	14.96	15.01
4366	NASDAQ	PROV	Wed, Apr 2, 2014	15.40	15.47	15.22	15.25
4365	NASDAQ	PROV	Tue, Apr 1, 2014	15.58	15.58	15.35	15.42
4364	NASDAQ	PROV	Mon, Mar 31, 2014	15.56	15.62	15.37	15.42
4363	NASDAQ	PROV	Fri, Mar 28, 2014	15.34	15.59	15.26	15.57
4362	NASDAQ	PROV	Thu, Mar 27, 2014	15.40	15.69	15.30	15.38
4361	NASDAQ	PROV	Wed, Mar 26, 2014	15.96	15.96	15.42	15.44
4360	NASDAQ	PROV	Tue, Mar 25, 2014	15.66	16.03	15.66	15.86
4359	NASDAQ	PROV	Mon, Mar 24, 2014	15.83	15.91	15.70	15.83
4358	NASDAQ	PROV	Fri, Mar 21, 2014	15.84	16.03	15.72	15.86
4357	NASDAQ	PROV	Thu, Mar 20, 2014	15.69	15.86	15.59	15.83
4356	NASDAQ	PROV	Wed, Mar 19, 2014	15.79	15.98	15.67	15.73
4355	NASDAQ	PROV	Tue, Mar 18, 2014	15.87	15.94	15.78	15.94
4354	NASDAQ	PROV	Mon, Mar 17, 2014	15.80	15.96	15.80	15.88
4353	NASDAQ	PROV	Fri, Mar 14, 2014	15.73	15.88	15.71	15.87
4352	NASDAQ	PROV	Thu, Mar 13, 2014	15.84	15.85	15.69	15.80
4351	NASDAQ	PROV	Wed, Mar 12, 2014	15.82	15.95	15.66	15.85
4350	NASDAQ	PROV	Tue, Mar 11, 2014	15.85	15.87	15.61	15.86
4349	NASDAQ	PROV	Mon, Mar 10, 2014	15.76	15.94	15.45	15.88
4348	NASDAQ	PROV	Fri, Mar 7, 2014	15.83	15.83	15.62	15.78
4347	NASDAQ	PROV	Thu, Mar 6, 2014	15.67	15.82	15.63	15.78
4346	NASDAQ	PROV	Wed, Mar 5, 2014	15.76	15.78	15.61	15.67
4345	NASDAQ	PROV	Tue, Mar 4, 2014	15.40	16.18	15.38	15.83
4344	NASDAQ	PROV	Mon, Mar 3, 2014	15.32	15.35	15.27	15.28
4343	NASDAQ	PROV	Fri, Feb 28, 2014	15.15	15.39	15.11	15.37
4342	NASDAQ	PROV	Thu, Feb 27, 2014	15.22	15.22	15.08	15.08
4341	NASDAQ	PROV	Wed, Feb 26, 2014	15.20	15.22	15.04	15.21
4340	NASDAQ	PROV	Tue, Feb 25, 2014	15.32	15.32	15.04	15.14
4339	NASDAQ	PROV	Mon, Feb 24, 2014	15.28	15.57	15.16	15.28
4338	NASDAQ	PROV	Fri, Feb 21, 2014	15.35	15.35	14.22	15.22
4337	NASDAQ	PROV	Thu, Feb 20, 2014	15.00	15.35	15.00	15.27
4336	NASDAQ	PROV	Wed, Feb 19, 2014	15.18	15.24	14.95	14.97
4335	NASDAQ	PROV	Tue, Feb 18, 2014	15.11	15.35	15.11	15.24
4334	NASDAQ	PROV	Fri, Feb 14, 2014	14.97	15.29	14.90	15.14
4333	NASDAQ	PROV	Thu, Feb 13, 2014	15.05	15.05	14.65	15.04
4332	NASDAQ	PROV	Wed, Feb 12, 2014	14.95	14.95	14.78	14.87
4331	NASDAQ	PROV	Tue, Feb 11, 2014	14.72	15.07	14.73	14.97
4330	NASDAQ	PROV	Mon, Feb 10, 2014	14.69	14.74	14.63	14.68
4329	NASDAQ	PROV	Fri, Feb 7, 2014	14.67	14.77	14.49	14.74
4328	NASDAQ	PROV	Thu, Feb 6, 2014	14.85	14.85	14.60	14.65
4327	NASDAQ	PROV	Wed, Feb 5, 2014	14.90	14.94	14.78	14.81
4326	NASDAQ	PROV	Tue, Feb 4, 2014	14.84	15.05	14.57	15.00
4325	NASDAQ	PROV	Mon, Feb 3, 2014	15.03	15.07	14.69	14.73
4324	NASDAQ	PROV	Fri, Jan 31, 2014	14.84	15.05	14.84	15.05
4323	NASDAQ	PROV	Thu, Jan 30, 2014	14.30	15.05	14.30	15.03
4322	NASDAQ	PROV	Wed, Jan 29, 2014	14.46	14.45	14.20	14.25
4321	NASDAQ	PROV	Tue, Jan 28, 2014	14.50	14.62	14.45	14.55
4320	NASDAQ	PROV	Mon, Jan 27, 2014	14.55	14.68	14.43	14.44
4319	NASDAQ	PROV	Fri, Jan 24, 2014	14.65	14.74	14.52	14.59
4318	NASDAQ	PROV	Thu, Jan 23, 2014	14.65	14.75	14.65	14.68
4317	NASDAQ	PROV	Wed, Jan 22, 2014	14.44	14.69	14.29	14.67
4316	NASDAQ	PROV	Tue, Jan 21, 2014	14.57	14.57	14.35	14.47
4315	NASDAQ	PROV	Fri, Jan 17, 2014	14.52	14.63	14.41	14.57
4314	NASDAQ	PROV	Thu, Jan 16, 2014	14.61	14.68	14.37	14.54
4313	NASDAQ	PROV	Wed, Jan 15, 2014	14.67	14.76	14.52	14.67
4312	NASDAQ	PROV	Tue, Jan 14, 2014	14.51	14.75	14.39	14.67
4311	NASDAQ	PROV	Mon, Jan 13, 2014	14.66	14.72	14.25	14.51
4310	NASDAQ	PROV	Fri, Jan 10, 2014	14.95	14.95	14.65	14.72
4309	NASDAQ	PROV	Thu, Jan 9, 2014	15.02	15.15	14.78	14.95
4308	NASDAQ	PROV	Wed, Jan 8, 2014	14.97	15.04	14.75	15.01
4307	NASDAQ	PROV	Tue, Jan 7, 2014	15.00	15.14	14.89	14.94
4306	NASDAQ	PROV	Mon, Jan 6, 2014	15.02	15.08	14.94	14.99
4305	NASDAQ	PROV	Fri, Jan 3, 2014	15.05	15.07	14.91	15.02
4304	NASDAQ	PROV	Thu, Jan 2, 2014	14.97	15.05	14.65	15.04
4303	NASDAQ	PROV	Tue, Dec 31, 2013	14.99	15.10	14.85	15.00
4302	NASDAQ	PROV	Mon, Dec 30, 2013	15.02	15.13	15.00	15.00
4301	NASDAQ	PROV	Fri, Dec 27, 2013	15.12	15.19	15.02	15.03
4300	NASDAQ	PROV	Thu, Dec 26, 2013	15.23	15.32	15.06	15.06
4299	NASDAQ	PROV	Tue, Dec 24, 2013	15.14	15.31	15.06	15.17
4298	NASDAQ	PROV	Mon, Dec 23, 2013	15.42	15.42	15.01	15.17
4297	NASDAQ	PROV	Fri, Dec 20, 2013	15.05	15.61	15.00	15.43
4296	NASDAQ	PROV	Thu, Dec 19, 2013	15.03	15.08	14.99	14.99
4295	NASDAQ	PROV	Wed, Dec 18, 2013	15.03	15.21	14.95	15.05
4294	NASDAQ	PROV	Tue, Dec 17, 2013	15.00	15.05	14.91	15.03
4293	NASDAQ	PROV	Mon, Dec 16, 2013	14.79	15.00	14.72	14.97
4292	NASDAQ	PROV	Fri, Dec 13, 2013	14.64	14.84	14.64	14.78
4291	NASDAQ	PROV	Thu, Dec 12, 2013	14.66	14.76	14.61	14.65
4290	NASDAQ	PROV	Wed, Dec 11, 2013	14.64	14.76	14.61	14.63
4289	NASDAQ	PROV	Tue, Dec 10, 2013	14.69	14.70	14.60	14.60
4288	NASDAQ	PROV	Mon, Dec 9, 2013	14.56	14.76	14.56	14.76
4287	NASDAQ	PROV	Fri, Dec 6, 2013	14.70	14.99	14.54	14.58
4286	NASDAQ	PROV	Thu, Dec 5, 2013	14.60	14.70	14.57	14.62
4285	NASDAQ	PROV	Wed, Dec 4, 2013	14.62	14.76	14.52	14.64
4284	NASDAQ	PROV	Tue, Dec 3, 2013	14.66	14.72	14.59	14.64
4283	NASDAQ	PROV	Mon, Dec 2, 2013	14.73	14.73	14.65	14.66
4282	NASDAQ	PROV	Fri, Nov 29, 2013	14.77	14.80	14.59	14.72
4281	NASDAQ	PROV	Wed, Nov 27, 2013	14.55	14.78	14.55	14.75
4280	NASDAQ	PROV	Tue, Nov 26, 2013	14.54	14.58	14.20	14.48
4279	NASDAQ	PROV	Mon, Nov 25, 2013	14.55	14.57	14.40	14.50
4278	NASDAQ	PROV	Fri, Nov 22, 2013	14.53	14.58	14.32	14.46
4277	NASDAQ	PROV	Thu, Nov 21, 2013	14.33	14.53	14.21	14.51
4276	NASDAQ	PROV	Wed, Nov 20, 2013	14.25	14.50	14.20	14.25
4275	NASDAQ	PROV	Tue, Nov 19, 2013	14.40	14.52	14.12	14.27
4274	NASDAQ	PROV	Mon, Nov 18, 2013	14.53	14.53	14.35	14.46
4273	NASDAQ	PROV	Fri, Nov 15, 2013	14.55	14.65	14.51	14.51
4272	NASDAQ	PROV	Thu, Nov 14, 2013	14.47	14.65	14.47	14.60
4271	NASDAQ	PROV	Wed, Nov 13, 2013	14.33	14.53	14.25	14.50
4270	NASDAQ	PROV	Tue, Nov 12, 2013	14.41	14.57	14.33	14.38
4269	NASDAQ	PROV	Mon, Nov 11, 2013	14.48	14.64	14.20	14.49
4268	NASDAQ	PROV	Fri, Nov 8, 2013	14.53	14.66	14.36	14.59
4267	NASDAQ	PROV	Thu, Nov 7, 2013	14.61	14.77	14.60	14.61
4266	NASDAQ	PROV	Wed, Nov 6, 2013	14.56	14.70	14.55	14.60
4265	NASDAQ	PROV	Tue, Nov 5, 2013	14.60	14.79	14.44	14.56
4264	NASDAQ	PROV	Mon, Nov 4, 2013	14.20	14.90	14.18	14.79
4263	NASDAQ	PROV	Fri, Nov 1, 2013	15.09	15.22	14.95	15.13
4262	NASDAQ	PROV	Thu, Oct 31, 2013	15.25	15.25	14.91	15.16
4261	NASDAQ	PROV	Wed, Oct 30, 2013	15.80	15.80	15.14	15.25
4260	NASDAQ	PROV	Tue, Oct 29, 2013	17.19	17.19	15.63	15.92
4259	NASDAQ	PROV	Mon, Oct 28, 2013	17.22	17.30	17.16	17.25
4258	NASDAQ	PROV	Fri, Oct 25, 2013	17.26	17.30	17.15	17.29
4257	NASDAQ	PROV	Thu, Oct 24, 2013	17.21	17.30	16.95	17.30
4256	NASDAQ	PROV	Wed, Oct 23, 2013	17.12	17.24	17.01	17.19
4255	NASDAQ	PROV	Tue, Oct 22, 2013	17.24	17.24	17.01	17.19
4254	NASDAQ	PROV	Mon, Oct 21, 2013	17.15	17.19	17.01	17.18
4253	NASDAQ	PROV	Fri, Oct 18, 2013	17.22	17.22	17.00	17.15
4252	NASDAQ	PROV	Thu, Oct 17, 2013	17.04	17.10	16.98	17.09
4251	NASDAQ	PROV	Wed, Oct 16, 2013	16.97	17.11	16.87	17.05
4250	NASDAQ	PROV	Tue, Oct 15, 2013	17.00	17.00	16.68	16.94
4249	NASDAQ	PROV	Mon, Oct 14, 2013	16.28	17.15	16.17	17.07
4248	NASDAQ	PROV	Fri, Oct 11, 2013	16.42	16.46	16.14	16.31
4247	NASDAQ	PROV	Thu, Oct 10, 2013	16.02	16.73	16.02	16.58
4246	NASDAQ	PROV	Wed, Oct 9, 2013	15.88	16.04	15.70	16.00
4245	NASDAQ	PROV	Tue, Oct 8, 2013	16.43	16.49	15.71	15.99
4244	NASDAQ	PROV	Mon, Oct 7, 2013	16.77	16.85	16.44	16.51
4243	NASDAQ	PROV	Fri, Oct 4, 2013	16.84	17.14	16.84	17.01
4242	NASDAQ	PROV	Thu, Oct 3, 2013	16.86	16.99	16.66	16.86
4241	NASDAQ	PROV	Wed, Oct 2, 2013	16.77	16.87	16.71	16.84
4240	NASDAQ	PROV	Tue, Oct 1, 2013	16.64	16.93	16.50	16.86
4239	NASDAQ	PROV	Mon, Sep 30, 2013	16.58	17.05	16.44	16.61
4238	NASDAQ	PROV	Fri, Sep 27, 2013	17.02	17.08	16.68	16.71
4237	NASDAQ	PROV	Thu, Sep 26, 2013	17.75	17.75	16.99	17.09
4236	NASDAQ	PROV	Wed, Sep 25, 2013	17.90	17.96	17.70	17.75
4235	NASDAQ	PROV	Tue, Sep 24, 2013	17.99	18.08	17.83	17.86
4234	NASDAQ	PROV	Mon, Sep 23, 2013	18.10	18.19	17.91	17.99
4233	NASDAQ	PROV	Fri, Sep 20, 2013	18.46	18.62	18.09	18.19
4232	NASDAQ	PROV	Thu, Sep 19, 2013	18.50	18.50	18.10	18.39
4231	NASDAQ	PROV	Wed, Sep 18, 2013	18.40	18.59	18.37	18.51
4230	NASDAQ	PROV	Tue, Sep 17, 2013	18.26	18.45	18.20	18.43
4229	NASDAQ	PROV	Mon, Sep 16, 2013	18.25	18.25	18.02	18.25
4228	NASDAQ	PROV	Fri, Sep 13, 2013	18.00	18.10	17.89	18.10
4227	NASDAQ	PROV	Thu, Sep 12, 2013	18.09	18.11	17.85	17.94
4226	NASDAQ	PROV	Wed, Sep 11, 2013	18.14	18.25	18.06	18.09
4225	NASDAQ	PROV	Tue, Sep 10, 2013	18.05	18.30	18.00	18.12
4224	NASDAQ	PROV	Mon, Sep 9, 2013	17.82	18.00	17.80	17.99
4223	NASDAQ	PROV	Fri, Sep 6, 2013	17.91	17.94	17.76	17.80
4222	NASDAQ	PROV	Thu, Sep 5, 2013	17.85	17.94	17.74	17.89
4221	NASDAQ	PROV	Wed, Sep 4, 2013	17.89	17.98	17.75	17.80
4220	NASDAQ	PROV	Tue, Sep 3, 2013	18.00	18.00	17.71	17.92
4219	NASDAQ	PROV	Fri, Aug 30, 2013	17.97	18.00	17.71	17.77
4218	NASDAQ	PROV	Thu, Aug 29, 2013	17.83	18.00	17.83	17.97
4217	NASDAQ	PROV	Wed, Aug 28, 2013	17.90	18.00	17.80	17.86
4216	NASDAQ	PROV	Tue, Aug 27, 2013	17.77	17.88	17.71	17.80
4215	NASDAQ	PROV	Mon, Aug 26, 2013	18.13	18.13	17.75	17.94
4214	NASDAQ	PROV	Fri, Aug 23, 2013	18.37	18.37	17.91	18.08
4213	NASDAQ	PROV	Thu, Aug 22, 2013	18.08	18.48	18.03	18.37
4212	NASDAQ	PROV	Wed, Aug 21, 2013	18.06	18.33	17.94	18.06
4211	NASDAQ	PROV	Tue, Aug 20, 2013	17.99	18.38	17.90	18.13
4210	NASDAQ	PROV	Mon, Aug 19, 2013	18.16	18.16	17.52	18.01
4209	NASDAQ	PROV	Fri, Aug 16, 2013	17.85	18.45	17.80	18.24
4208	NASDAQ	PROV	Thu, Aug 15, 2013	17.87	18.06	17.60	17.91
4207	NASDAQ	PROV	Wed, Aug 14, 2013	18.32	18.36	17.91	18.01
4206	NASDAQ	PROV	Tue, Aug 13, 2013	18.14	18.60	18.04	18.33
4205	NASDAQ	PROV	Mon, Aug 12, 2013	17.76	18.20	17.74	18.20
4204	NASDAQ	PROV	Fri, Aug 9, 2013	18.13	18.20	17.38	17.98
4203	NASDAQ	PROV	Thu, Aug 8, 2013	18.08	18.23	18.05	18.12
4202	NASDAQ	PROV	Wed, Aug 7, 2013	18.03	18.17	17.91	17.91
4201	NASDAQ	PROV	Tue, Aug 6, 2013	18.03	18.18	17.86	18.04
4200	NASDAQ	PROV	Mon, Aug 5, 2013	17.50	18.21	17.40	18.01
4199	NASDAQ	PROV	Fri, Aug 2, 2013	17.32	17.65	17.32	17.49
4198	NASDAQ	PROV	Thu, Aug 1, 2013	17.50	17.62	17.20	17.44
4197	NASDAQ	PROV	Wed, Jul 31, 2013	17.50	18.03	17.40	17.50
4196	NASDAQ	PROV	Tue, Jul 30, 2013	17.17	17.29	17.08	17.25
4195	NASDAQ	PROV	Mon, Jul 29, 2013	17.39	17.48	17.01	17.10
4194	NASDAQ	PROV	Fri, Jul 26, 2013	17.48	17.48	17.26	17.39
4193	NASDAQ	PROV	Thu, Jul 25, 2013	17.42	17.58	17.42	17.50
4192	NASDAQ	PROV	Wed, Jul 24, 2013	17.48	17.60	17.26	17.42
4191	NASDAQ	PROV	Tue, Jul 23, 2013	17.25	17.76	17.25	17.34
4190	NASDAQ	PROV	Mon, Jul 22, 2013	17.10	17.21	17.03	17.17
4189	NASDAQ	PROV	Fri, Jul 19, 2013	16.88	17.05	16.88	17.03
4188	NASDAQ	PROV	Thu, Jul 18, 2013	16.52	16.97	16.51	16.95
4187	NASDAQ	PROV	Wed, Jul 17, 2013	16.61	16.75	16.36	16.49
4186	NASDAQ	PROV	Tue, Jul 16, 2013	16.30	16.56	16.30	16.50
4185	NASDAQ	PROV	Mon, Jul 15, 2013	16.25	16.30	16.25	16.30
4184	NASDAQ	PROV	Fri, Jul 12, 2013	16.19	16.24	16.07	16.19
4183	NASDAQ	PROV	Thu, Jul 11, 2013	16.18	16.22	16.04	16.19
4182	NASDAQ	PROV	Wed, Jul 10, 2013	16.10	16.10	15.98	16.05
4181	NASDAQ	PROV	Tue, Jul 9, 2013	15.94	16.09	15.94	16.07
4180	NASDAQ	PROV	Mon, Jul 8, 2013	16.01	16.16	15.95	16.08
4179	NASDAQ	PROV	Fri, Jul 5, 2013	16.21	16.21	15.84	16.02
4178	NASDAQ	PROV	Wed, Jul 3, 2013	16.00	16.10	15.88	16.10
4177	NASDAQ	PROV	Tue, Jul 2, 2013	15.99	16.13	15.83	16.08
4176	NASDAQ	PROV	Mon, Jul 1, 2013	15.95	16.00	15.84	15.96
4175	NASDAQ	PROV	Fri, Jun 28, 2013	15.89	16.00	15.75	15.88
4174	NASDAQ	PROV	Thu, Jun 27, 2013	15.64	15.95	15.56	15.94
4173	NASDAQ	PROV	Wed, Jun 26, 2013	15.82	15.90	15.60	15.60
4172	NASDAQ	PROV	Tue, Jun 25, 2013	15.65	15.75	15.46	15.74
4171	NASDAQ	PROV	Mon, Jun 24, 2013	15.60	15.66	15.40	15.49
4170	NASDAQ	PROV	Fri, Jun 21, 2013	15.70	15.89	15.58	15.80
4169	NASDAQ	PROV	Thu, Jun 20, 2013	15.70	15.85	15.60	15.65
4168	NASDAQ	PROV	Wed, Jun 19, 2013	15.81	15.92	15.70	15.86
4167	NASDAQ	PROV	Tue, Jun 18, 2013	15.56	15.84	15.56	15.81
4166	NASDAQ	PROV	Mon, Jun 17, 2013	15.54	15.66	15.40	15.59
4165	NASDAQ	PROV	Fri, Jun 14, 2013	15.89	15.89	15.22	15.41
4164	NASDAQ	PROV	Thu, Jun 13, 2013	15.41	15.99	15.25	15.89
4163	NASDAQ	PROV	Wed, Jun 12, 2013	15.62	15.65	15.25	15.36
4162	NASDAQ	PROV	Tue, Jun 11, 2013	15.69	15.77	15.53	15.55
4161	NASDAQ	PROV	Mon, Jun 10, 2013	15.86	15.86	15.73	15.85
4160	NASDAQ	PROV	Fri, Jun 7, 2013	15.92	16.08	15.78	15.87
4159	NASDAQ	PROV	Thu, Jun 6, 2013	15.72	15.90	15.60	15.85
4158	NASDAQ	PROV	Wed, Jun 5, 2013	15.88	15.93	15.67	15.78
4157	NASDAQ	PROV	Tue, Jun 4, 2013	16.04	16.04	15.67	15.88
4156	NASDAQ	PROV	Mon, Jun 3, 2013	15.24	16.00	15.24	15.98
4155	NASDAQ	PROV	Fri, May 31, 2013	15.34	15.44	15.16	15.22
4154	NASDAQ	PROV	Thu, May 30, 2013	15.48	15.48	15.35	15.42
4153	NASDAQ	PROV	Wed, May 29, 2013	15.97	15.97	15.47	15.49
4152	NASDAQ	PROV	Tue, May 28, 2013	15.52	16.00	15.52	16.00
4151	NASDAQ	PROV	Fri, May 24, 2013	15.46	15.62	15.32	15.34
4150	NASDAQ	PROV	Thu, May 23, 2013	15.33	15.65	15.25	15.55
4149	NASDAQ	PROV	Wed, May 22, 2013	15.60	15.65	15.30	15.41
4148	NASDAQ	PROV	Tue, May 21, 2013	15.58	15.68	15.55	15.58
4147	NASDAQ	PROV	Mon, May 20, 2013	15.65	15.74	15.55	15.59
4146	NASDAQ	PROV	Fri, May 17, 2013	15.65	15.77	15.65	15.71
4145	NASDAQ	PROV	Thu, May 16, 2013	15.75	15.78	15.58	15.65
4144	NASDAQ	PROV	Wed, May 15, 2013	15.51	15.80	15.50	15.75
4143	NASDAQ	PROV	Tue, May 14, 2013	15.75	15.80	15.60	15.62
4142	NASDAQ	PROV	Mon, May 13, 2013	15.70	15.75	15.55	15.74
4141	NASDAQ	PROV	Fri, May 10, 2013	15.65	15.77	15.51	15.69
4140	NASDAQ	PROV	Thu, May 9, 2013	16.18	16.23	15.19	15.67
4139	NASDAQ	PROV	Wed, May 8, 2013	16.60	16.70	16.17	16.23
4138	NASDAQ	PROV	Tue, May 7, 2013	16.10	16.64	16.01	16.55
4137	NASDAQ	PROV	Mon, May 6, 2013	16.43	16.49	16.19	16.22
4136	NASDAQ	PROV	Fri, May 3, 2013	16.23	16.28	15.98	16.11
4135	NASDAQ	PROV	Thu, May 2, 2013	15.84	16.30	15.84	16.09
4134	NASDAQ	PROV	Wed, May 1, 2013	16.20	16.36	15.72	15.74
4133	NASDAQ	PROV	Tue, Apr 30, 2013	16.07	16.20	16.00	16.20
4132	NASDAQ	PROV	Mon, Apr 29, 2013	16.00	16.10	16.00	16.07
4131	NASDAQ	PROV	Fri, Apr 26, 2013	16.20	16.26	15.98	16.01
4130	NASDAQ	PROV	Thu, Apr 25, 2013	15.54	16.89	15.54	16.07
4129	NASDAQ	PROV	Wed, Apr 24, 2013	16.02	16.02	15.55	15.71
4128	NASDAQ	PROV	Tue, Apr 23, 2013	15.46	16.24	15.40	15.98
4127	NASDAQ	PROV	Mon, Apr 22, 2013	15.28	15.56	15.20	15.42
4126	NASDAQ	PROV	Fri, Apr 19, 2013	15.23	15.28	15.02	15.25
4125	NASDAQ	PROV	Thu, Apr 18, 2013	15.11	15.30	15.01	15.24
4124	NASDAQ	PROV	Wed, Apr 17, 2013	15.75	15.75	14.91	15.17
4123	NASDAQ	PROV	Tue, Apr 16, 2013	15.33	15.86	15.33	15.77
4122	NASDAQ	PROV	Mon, Apr 15, 2013	16.09	16.37	15.07	15.29
4121	NASDAQ	PROV	Fri, Apr 12, 2013	16.50	16.79	15.84	16.11
4120	NASDAQ	PROV	Thu, Apr 11, 2013	16.41	17.00	16.38	16.59
4119	NASDAQ	PROV	Wed, Apr 10, 2013	16.20	16.58	16.20	16.41
4118	NASDAQ	PROV	Tue, Apr 9, 2013	16.20	16.88	16.00	16.07
4117	NASDAQ	PROV	Mon, Apr 8, 2013	16.11	16.22	15.85	16.16
4116	NASDAQ	PROV	Fri, Apr 5, 2013	15.58	16.20	15.58	16.12
4115	NASDAQ	PROV	Thu, Apr 4, 2013	16.21	16.35	15.61	15.88
4114	NASDAQ	PROV	Wed, Apr 3, 2013	16.67	16.79	16.15	16.18
4113	NASDAQ	PROV	Tue, Apr 2, 2013	17.06	17.09	16.52	16.73
4112	NASDAQ	PROV	Mon, Apr 1, 2013	17.10	17.20	16.81	17.09
4111	NASDAQ	PROV	Thu, Mar 28, 2013	17.10	17.18	16.50	17.01
4110	NASDAQ	PROV	Wed, Mar 27, 2013	17.04	17.13	16.82	17.05
4109	NASDAQ	PROV	Tue, Mar 26, 2013	17.13	17.20	17.05	17.10
4108	NASDAQ	PROV	Mon, Mar 25, 2013	17.34	17.45	17.00	17.12
4107	NASDAQ	PROV	Fri, Mar 22, 2013	16.69	17.24	16.69	17.07
4106	NASDAQ	PROV	Thu, Mar 21, 2013	16.66	16.75	16.41	16.48
4105	NASDAQ	PROV	Wed, Mar 20, 2013	16.66	16.79	16.63	16.71
4104	NASDAQ	PROV	Tue, Mar 19, 2013	16.57	16.68	16.46	16.55
4103	NASDAQ	PROV	Mon, Mar 18, 2013	16.34	16.54	16.28	16.49
4102	NASDAQ	PROV	Fri, Mar 15, 2013	16.64	16.68	16.28	16.46
4101	NASDAQ	PROV	Thu, Mar 14, 2013	16.03	16.66	15.89	16.59
4100	NASDAQ	PROV	Wed, Mar 13, 2013	15.98	16.17	15.61	16.03
4099	NASDAQ	PROV	Tue, Mar 12, 2013	16.65	16.77	15.76	16.02
4098	NASDAQ	PROV	Mon, Mar 11, 2013	17.17	17.20	16.70	16.71
4097	NASDAQ	PROV	Fri, Mar 8, 2013	17.34	17.34	17.15	17.17
4096	NASDAQ	PROV	Thu, Mar 7, 2013	17.49	17.69	17.14	17.26
4095	NASDAQ	PROV	Wed, Mar 6, 2013	17.78	17.80	17.48	17.49
4094	NASDAQ	PROV	Tue, Mar 5, 2013	17.35	17.57	17.33	17.43
4093	NASDAQ	PROV	Mon, Mar 4, 2013	16.98	17.17	16.85	17.15
4092	NASDAQ	PROV	Fri, Mar 1, 2013	17.10	17.14	16.80	16.94
4091	NASDAQ	PROV	Thu, Feb 28, 2013	17.13	17.55	17.06	17.10
4090	NASDAQ	PROV	Wed, Feb 27, 2013	17.05	17.35	16.94	17.11
4089	NASDAQ	PROV	Tue, Feb 26, 2013	17.11	17.36	16.95	17.02
4088	NASDAQ	PROV	Mon, Feb 25, 2013	17.72	17.72	17.08	17.10
4087	NASDAQ	PROV	Fri, Feb 22, 2013	17.56	17.69	17.53	17.61
4086	NASDAQ	PROV	Thu, Feb 21, 2013	17.70	17.75	17.30	17.50
4085	NASDAQ	PROV	Wed, Feb 20, 2013	17.81	17.92	17.70	17.71
4084	NASDAQ	PROV	Tue, Feb 19, 2013	17.79	17.79	17.61	17.75
4083	NASDAQ	PROV	Fri, Feb 15, 2013	17.79	17.79	17.65	17.72
4082	NASDAQ	PROV	Thu, Feb 14, 2013	17.67	17.84	17.67	17.73
4081	NASDAQ	PROV	Wed, Feb 13, 2013	17.80	17.95	17.50	17.70
4080	NASDAQ	PROV	Tue, Feb 12, 2013	17.64	17.80	17.60	17.74
4079	NASDAQ	PROV	Mon, Feb 11, 2013	17.60	17.71	17.33	17.50
4078	NASDAQ	PROV	Fri, Feb 8, 2013	17.69	17.76	17.44	17.59
4077	NASDAQ	PROV	Thu, Feb 7, 2013	17.42	17.80	17.30	17.74
4076	NASDAQ	PROV	Wed, Feb 6, 2013	17.50	17.50	17.29	17.37
4075	NASDAQ	PROV	Tue, Feb 5, 2013	17.39	17.50	17.30	17.50
4074	NASDAQ	PROV	Mon, Feb 4, 2013	16.94	17.49	16.86	17.25
4073	NASDAQ	PROV	Fri, Feb 1, 2013	16.50	17.28	16.45	16.95
4072	NASDAQ	PROV	Thu, Jan 31, 2013	16.64	16.76	16.28	16.64
4071	NASDAQ	PROV	Wed, Jan 30, 2013	17.49	17.50	16.66	16.69
4070	NASDAQ	PROV	Tue, Jan 29, 2013	17.66	17.68	17.35	17.49
4069	NASDAQ	PROV	Mon, Jan 28, 2013	18.38	18.52	17.09	17.72
4068	NASDAQ	PROV	Fri, Jan 25, 2013	18.97	18.97	18.40	18.46
4067	NASDAQ	PROV	Thu, Jan 24, 2013	19.20	19.69	18.42	18.86
4066	NASDAQ	PROV	Wed, Jan 23, 2013	18.99	19.24	18.76	19.03
4065	NASDAQ	PROV	Tue, Jan 22, 2013	18.60	18.90	18.60	18.87
4064	NASDAQ	PROV	Fri, Jan 18, 2013	18.64	18.72	18.50	18.55
4063	NASDAQ	PROV	Thu, Jan 17, 2013	18.60	18.74	18.55	18.68
4062	NASDAQ	PROV	Wed, Jan 16, 2013	18.67	18.67	18.50	18.52
4061	NASDAQ	PROV	Tue, Jan 15, 2013	18.86	18.97	18.65	18.67
4060	NASDAQ	PROV	Mon, Jan 14, 2013	18.74	19.05	18.66	18.87
4059	NASDAQ	PROV	Fri, Jan 11, 2013	19.00	19.07	18.63	18.66
4058	NASDAQ	PROV	Thu, Jan 10, 2013	19.00	19.08	18.75	18.99
4057	NASDAQ	PROV	Wed, Jan 9, 2013	18.99	19.25	18.96	19.00
4056	NASDAQ	PROV	Tue, Jan 8, 2013	18.78	18.93	18.76	18.86
4055	NASDAQ	PROV	Mon, Jan 7, 2013	18.78	18.78	18.69	18.73
4054	NASDAQ	PROV	Fri, Jan 4, 2013	18.20	18.75	18.19	18.68
4053	NASDAQ	PROV	Thu, Jan 3, 2013	18.20	18.20	18.14	18.19
4052	NASDAQ	PROV	Wed, Jan 2, 2013	17.69	18.16	17.56	18.14
4051	NASDAQ	PROV	Mon, Dec 31, 2012	17.35	17.55	17.11	17.50
4050	NASDAQ	PROV	Fri, Dec 28, 2012	16.90	17.51	16.80	17.34
4049	NASDAQ	PROV	Thu, Dec 27, 2012	16.67	17.00	16.67	16.99
4048	NASDAQ	PROV	Wed, Dec 26, 2012	16.52	16.65	16.52	16.62
4047	NASDAQ	PROV	Mon, Dec 24, 2012	16.65	16.65	16.59	16.65
4046	NASDAQ	PROV	Fri, Dec 21, 2012	16.47	16.69	16.35	16.66
4045	NASDAQ	PROV	Thu, Dec 20, 2012	16.40	16.50	16.38	16.47
4044	NASDAQ	PROV	Wed, Dec 19, 2012	16.38	16.48	16.33	16.39
4043	NASDAQ	PROV	Tue, Dec 18, 2012	16.22	16.30	16.18	16.29
4042	NASDAQ	PROV	Mon, Dec 17, 2012	16.30	16.30	16.10	16.22
4041	NASDAQ	PROV	Fri, Dec 14, 2012	16.02	16.10	16.02	16.09
4040	NASDAQ	PROV	Thu, Dec 13, 2012	16.10	16.10	16.04	16.07
4039	NASDAQ	PROV	Wed, Dec 12, 2012	16.05	16.10	16.01	16.04
4038	NASDAQ	PROV	Tue, Dec 11, 2012	16.15	16.15	16.03	16.06
4037	NASDAQ	PROV	Mon, Dec 10, 2012	16.07	16.11	16.02	16.09
4036	NASDAQ	PROV	Fri, Dec 7, 2012	16.18	16.20	16.01	16.07
4035	NASDAQ	PROV	Thu, Dec 6, 2012	16.16	16.67	16.11	16.15
4034	NASDAQ	PROV	Wed, Dec 5, 2012	16.20	16.20	16.10	16.14
4033	NASDAQ	PROV	Tue, Dec 4, 2012	16.13	16.15	16.04	16.15
4032	NASDAQ	PROV	Mon, Dec 3, 2012	16.00	16.05	15.95	16.05
4031	NASDAQ	PROV	Fri, Nov 30, 2012	15.96	15.99	15.87	15.95
4030	NASDAQ	PROV	Thu, Nov 29, 2012	15.86	15.95	15.85	15.90
4029	NASDAQ	PROV	Wed, Nov 28, 2012	15.73	15.84	15.60	15.73
4028	NASDAQ	PROV	Tue, Nov 27, 2012	15.71	15.77	15.66	15.73
4027	NASDAQ	PROV	Mon, Nov 26, 2012	16.00	16.00	15.48	15.67
4026	NASDAQ	PROV	Fri, Nov 23, 2012	15.76	15.77	15.57	15.69
4025	NASDAQ	PROV	Wed, Nov 21, 2012	15.40	15.73	15.27	15.65
4024	NASDAQ	PROV	Tue, Nov 20, 2012	15.16	15.49	15.16	15.39
4023	NASDAQ	PROV	Mon, Nov 19, 2012	15.19	15.28	14.94	15.16
4022	NASDAQ	PROV	Fri, Nov 16, 2012	15.02	15.25	15.00	15.14
4021	NASDAQ	PROV	Thu, Nov 15, 2012	15.03	15.25	15.01	15.08
4020	NASDAQ	PROV	Wed, Nov 14, 2012	15.23	15.29	15.03	15.06
4019	NASDAQ	PROV	Tue, Nov 13, 2012	15.20	15.28	15.20	15.25
4018	NASDAQ	PROV	Mon, Nov 12, 2012	15.12	15.28	15.09	15.20
4017	NASDAQ	PROV	Fri, Nov 9, 2012	15.16	15.28	15.01	15.04
4016	NASDAQ	PROV	Thu, Nov 8, 2012	15.07	15.63	15.07	15.23
4015	NASDAQ	PROV	Wed, Nov 7, 2012	15.50	15.52	15.00	15.04
4014	NASDAQ	PROV	Tue, Nov 6, 2012	15.40	15.61	15.31	15.61
4013	NASDAQ	PROV	Mon, Nov 5, 2012	15.50	16.02	15.25	15.50
4012	NASDAQ	PROV	Fri, Nov 2, 2012	14.75	14.81	14.71	14.75
4011	NASDAQ	PROV	Thu, Nov 1, 2012	14.80	14.80	14.58	14.71
4010	NASDAQ	PROV	Wed, Oct 31, 2012	14.61	14.98	14.53	14.77
4009	NASDAQ	PROV	Fri, Oct 26, 2012	14.54	14.70	14.53	14.56
4008	NASDAQ	PROV	Thu, Oct 25, 2012	14.50	14.65	14.50	14.64
4007	NASDAQ	PROV	Wed, Oct 24, 2012	14.12	14.48	14.12	14.44
4006	NASDAQ	PROV	Tue, Oct 23, 2012	14.14	14.35	14.14	14.34
4005	NASDAQ	PROV	Mon, Oct 22, 2012	14.08	14.19	14.00	14.15
4004	NASDAQ	PROV	Fri, Oct 19, 2012	14.36	14.36	13.68	14.14
4003	NASDAQ	PROV	Thu, Oct 18, 2012	13.98	14.00	13.80	13.96
4002	NASDAQ	PROV	Wed, Oct 17, 2012	13.80	13.94	13.56	13.94
4001	NASDAQ	PROV	Tue, Oct 16, 2012	13.01	13.96	12.74	13.75
4000	NASDAQ	PROV	Mon, Oct 15, 2012	12.86	13.08	12.77	13.05
3999	NASDAQ	PROV	Fri, Oct 12, 2012	14.00	14.00	13.28	13.30
3998	NASDAQ	PROV	Thu, Oct 11, 2012	14.00	14.10	13.81	14.03
3997	NASDAQ	PROV	Wed, Oct 10, 2012	13.75	14.07	13.75	13.99
3996	NASDAQ	PROV	Tue, Oct 9, 2012	14.25	14.25	13.75	13.76
3995	NASDAQ	PROV	Mon, Oct 8, 2012	14.04	14.31	14.04	14.19
3994	NASDAQ	PROV	Fri, Oct 5, 2012	14.01	14.21	13.95	14.11
3993	NASDAQ	PROV	Thu, Oct 4, 2012	14.03	14.15	13.85	13.91
3992	NASDAQ	PROV	Wed, Oct 3, 2012	14.19	14.29	13.85	13.96
3991	NASDAQ	PROV	Tue, Oct 2, 2012	14.21	14.25	14.13	14.22
3990	NASDAQ	PROV	Mon, Oct 1, 2012	14.18	14.20	13.97	14.14
3989	NASDAQ	PROV	Fri, Sep 28, 2012	14.10	14.25	14.04	14.21
3988	NASDAQ	PROV	Thu, Sep 27, 2012	14.00	14.09	13.75	14.09
3987	NASDAQ	PROV	Wed, Sep 26, 2012	13.95	14.00	13.80	13.90
3986	NASDAQ	PROV	Tue, Sep 25, 2012	14.06	14.14	13.95	13.95
3985	NASDAQ	PROV	Mon, Sep 24, 2012	13.51	14.15	13.51	14.11
3984	NASDAQ	PROV	Fri, Sep 21, 2012	14.03	14.06	13.95	14.06
3983	NASDAQ	PROV	Thu, Sep 20, 2012	13.83	14.00	13.80	13.94
3982	NASDAQ	PROV	Wed, Sep 19, 2012	14.07	14.10	13.86	13.94
3981	NASDAQ	PROV	Tue, Sep 18, 2012	13.81	14.05	13.75	14.02
3980	NASDAQ	PROV	Mon, Sep 17, 2012	13.86	14.10	13.70	13.74
3979	NASDAQ	PROV	Fri, Sep 14, 2012	13.75	13.85	13.51	13.79
3978	NASDAQ	PROV	Thu, Sep 13, 2012	13.50	13.75	13.50	13.68
3977	NASDAQ	PROV	Wed, Sep 12, 2012	13.49	13.49	13.41	13.46
3976	NASDAQ	PROV	Tue, Sep 11, 2012	13.22	13.49	13.22	13.48
3975	NASDAQ	PROV	Mon, Sep 10, 2012	13.35	13.37	13.22	13.23
3974	NASDAQ	PROV	Fri, Sep 7, 2012	13.19	13.35	13.17	13.34
3973	NASDAQ	PROV	Thu, Sep 6, 2012	13.16	13.28	13.11	13.19
3972	NASDAQ	PROV	Wed, Sep 5, 2012	13.20	13.20	12.79	13.12
3971	NASDAQ	PROV	Tue, Sep 4, 2012	13.15	13.20	12.90	13.20
3970	NASDAQ	PROV	Fri, Aug 31, 2012	13.20	13.20	13.12	13.19
3969	NASDAQ	PROV	Thu, Aug 30, 2012	13.31	13.31	13.09	13.10
3968	NASDAQ	PROV	Wed, Aug 29, 2012	13.27	13.34	13.20	13.30
3967	NASDAQ	PROV	Tue, Aug 28, 2012	13.20	13.27	13.18	13.20
3966	NASDAQ	PROV	Mon, Aug 27, 2012	13.25	13.31	13.11	13.23
3965	NASDAQ	PROV	Fri, Aug 24, 2012	13.23	13.35	13.20	13.22
3964	NASDAQ	PROV	Thu, Aug 23, 2012	13.29	13.30	13.17	13.21
3963	NASDAQ	PROV	Wed, Aug 22, 2012	13.13	13.50	13.13	13.29
3962	NASDAQ	PROV	Tue, Aug 21, 2012	13.00	13.34	12.95	13.14
3961	NASDAQ	PROV	Mon, Aug 20, 2012	13.05	13.10	12.96	13.00
3960	NASDAQ	PROV	Fri, Aug 17, 2012	12.98	13.10	12.98	13.03
3959	NASDAQ	PROV	Thu, Aug 16, 2012	12.90	13.09	12.85	13.03
3958	NASDAQ	PROV	Wed, Aug 15, 2012	12.73	12.95	12.70	12.95
3957	NASDAQ	PROV	Tue, Aug 14, 2012	12.85	12.85	12.62	12.74
3956	NASDAQ	PROV	Mon, Aug 13, 2012	12.68	12.78	12.56	12.78
3955	NASDAQ	PROV	Fri, Aug 10, 2012	12.64	12.75	12.52	12.67
3954	NASDAQ	PROV	Thu, Aug 9, 2012	12.53	12.75	12.53	12.60
3953	NASDAQ	PROV	Wed, Aug 8, 2012	12.65	12.75	12.53	12.55
3952	NASDAQ	PROV	Tue, Aug 7, 2012	12.41	12.60	12.41	12.60
3951	NASDAQ	PROV	Mon, Aug 6, 2012	12.26	12.52	12.24	12.42
3950	NASDAQ	PROV	Fri, Aug 3, 2012	12.30	12.35	12.21	12.31
3949	NASDAQ	PROV	Thu, Aug 2, 2012	12.14	12.30	12.14	12.23
3948	NASDAQ	PROV	Wed, Aug 1, 2012	12.20	12.30	12.17	12.19
3947	NASDAQ	PROV	Tue, Jul 31, 2012	12.24	12.35	12.03	12.24
3946	NASDAQ	PROV	Mon, Jul 30, 2012	12.79	12.79	12.19	12.21
3945	NASDAQ	PROV	Fri, Jul 27, 2012	11.74	12.22	11.57	12.10
3944	NASDAQ	PROV	Thu, Jul 26, 2012	11.72	11.72	11.49	11.69
3943	NASDAQ	PROV	Wed, Jul 25, 2012	11.49	11.74	11.40	11.67
3942	NASDAQ	PROV	Tue, Jul 24, 2012	11.43	11.45	11.25	11.40
3941	NASDAQ	PROV	Mon, Jul 23, 2012	11.31	11.55	11.31	11.48
3940	NASDAQ	PROV	Fri, Jul 20, 2012	11.53	11.65	11.41	11.41
3939	NASDAQ	PROV	Thu, Jul 19, 2012	11.54	11.73	11.54	11.63
3938	NASDAQ	PROV	Wed, Jul 18, 2012	11.48	11.61	11.28	11.61
3937	NASDAQ	PROV	Tue, Jul 17, 2012	11.23	11.68	11.23	11.59
3936	NASDAQ	PROV	Mon, Jul 16, 2012	11.30	11.30	10.92	11.19
3935	NASDAQ	PROV	Fri, Jul 13, 2012	11.19	11.35	11.19	11.30
3934	NASDAQ	PROV	Thu, Jul 12, 2012	11.18	11.27	11.15	11.20
3933	NASDAQ	PROV	Wed, Jul 11, 2012	11.25	11.32	11.24	11.24
3932	NASDAQ	PROV	Tue, Jul 10, 2012	11.31	11.42	11.08	11.27
3931	NASDAQ	PROV	Mon, Jul 9, 2012	11.36	11.48	11.36	11.40
3930	NASDAQ	PROV	Fri, Jul 6, 2012	11.46	11.56	11.46	11.47
3929	NASDAQ	PROV	Thu, Jul 5, 2012	11.50	11.60	11.34	11.55
3928	NASDAQ	PROV	Tue, Jul 3, 2012	11.71	11.71	11.50	11.50
3927	NASDAQ	PROV	Mon, Jul 2, 2012	11.49	11.63	11.31	11.63
3926	NASDAQ	PROV	Fri, Jun 29, 2012	11.50	11.58	11.30	11.53
3925	NASDAQ	PROV	Thu, Jun 28, 2012	11.45	11.50	11.32	11.47
3924	NASDAQ	PROV	Wed, Jun 27, 2012	11.34	11.50	11.28	11.50
3923	NASDAQ	PROV	Tue, Jun 26, 2012	11.02	11.44	11.02	11.37
3922	NASDAQ	PROV	Mon, Jun 25, 2012	10.94	11.08	10.61	10.96
3921	NASDAQ	PROV	Fri, Jun 22, 2012	11.45	11.55	10.80	11.13
3920	NASDAQ	PROV	Thu, Jun 21, 2012	11.43	11.49	10.96	11.37
3919	NASDAQ	PROV	Wed, Jun 20, 2012	11.44	11.46	10.87	11.32
3918	NASDAQ	PROV	Tue, Jun 19, 2012	11.31	11.50	11.17	11.44
3917	NASDAQ	PROV	Mon, Jun 18, 2012	11.29	11.44	11.00	11.32
3916	NASDAQ	PROV	Fri, Jun 15, 2012	11.21	11.50	11.07	11.50
3915	NASDAQ	PROV	Thu, Jun 14, 2012	11.15	11.35	10.84	11.25
3914	NASDAQ	PROV	Wed, Jun 13, 2012	11.18	11.35	10.79	11.22
3913	NASDAQ	PROV	Tue, Jun 12, 2012	10.84	11.24	10.71	10.80
3912	NASDAQ	PROV	Mon, Jun 11, 2012	11.56	11.73	10.96	11.06
3911	NASDAQ	PROV	Fri, Jun 8, 2012	11.14	11.81	10.94	11.10
3910	NASDAQ	PROV	Thu, Jun 7, 2012	11.40	11.58	10.64	10.85
3909	NASDAQ	PROV	Wed, Jun 6, 2012	11.14	11.60	11.14	11.42
3908	NASDAQ	PROV	Tue, Jun 5, 2012	10.66	11.15	10.66	11.14
3907	NASDAQ	PROV	Mon, Jun 4, 2012	10.85	10.85	10.71	10.71
3906	NASDAQ	PROV	Fri, Jun 1, 2012	10.79	10.94	10.67	10.75
3905	NASDAQ	PROV	Thu, May 31, 2012	10.82	10.82	10.74	10.80
3904	NASDAQ	PROV	Wed, May 30, 2012	10.75	10.95	10.75	10.80
3903	NASDAQ	PROV	Tue, May 29, 2012	10.90	11.14	10.76	10.77
3902	NASDAQ	PROV	Fri, May 25, 2012	11.10	11.15	10.76	10.82
3901	NASDAQ	PROV	Thu, May 24, 2012	11.04	11.25	11.02	11.10
3900	NASDAQ	PROV	Wed, May 23, 2012	10.77	11.14	10.76	11.08
3899	NASDAQ	PROV	Tue, May 22, 2012	10.97	11.00	10.83	10.93
3898	NASDAQ	PROV	Mon, May 21, 2012	10.84	11.01	10.63	10.95
3897	NASDAQ	PROV	Fri, May 18, 2012	11.00	11.06	10.75	10.81
3896	NASDAQ	PROV	Thu, May 17, 2012	11.15	11.19	10.75	10.87
3895	NASDAQ	PROV	Wed, May 16, 2012	11.44	11.45	10.77	11.04
3894	NASDAQ	PROV	Tue, May 15, 2012	11.23	11.56	11.23	11.35
3893	NASDAQ	PROV	Mon, May 14, 2012	10.84	11.47	10.84	11.16
3892	NASDAQ	PROV	Fri, May 11, 2012	10.92	11.00	10.90	10.94
3891	NASDAQ	PROV	Thu, May 10, 2012	10.95	11.00	10.80	10.99
3890	NASDAQ	PROV	Wed, May 9, 2012	10.83	11.00	10.55	10.88
3889	NASDAQ	PROV	Tue, May 8, 2012	10.97	11.00	10.93	10.95
3888	NASDAQ	PROV	Mon, May 7, 2012	10.90	11.00	10.80	10.92
3887	NASDAQ	PROV	Fri, May 4, 2012	10.93	11.01	10.83	10.85
3886	NASDAQ	PROV	Thu, May 3, 2012	10.94	10.96	10.91	10.95
3885	NASDAQ	PROV	Wed, May 2, 2012	10.74	11.00	10.70	10.95
3884	NASDAQ	PROV	Tue, May 1, 2012	10.88	11.00	10.67	10.88
3883	NASDAQ	PROV	Mon, Apr 30, 2012	10.93	11.00	10.70	10.94
3882	NASDAQ	PROV	Fri, Apr 27, 2012	11.01	11.01	10.85	10.89
3881	NASDAQ	PROV	Thu, Apr 26, 2012	11.00	11.00	10.98	11.00
3880	NASDAQ	PROV	Wed, Apr 25, 2012	11.00	11.00	10.88	11.00
3879	NASDAQ	PROV	Tue, Apr 24, 2012	11.00	11.01	10.91	10.98
3878	NASDAQ	PROV	Mon, Apr 23, 2012	10.89	10.95	10.87	10.89
3877	NASDAQ	PROV	Fri, Apr 20, 2012	10.93	10.95	10.91	10.94
3876	NASDAQ	PROV	Thu, Apr 19, 2012	10.81	10.95	10.69	10.89
3875	NASDAQ	PROV	Wed, Apr 18, 2012	10.90	10.95	10.67	10.76
3874	NASDAQ	PROV	Tue, Apr 17, 2012	10.90	10.95	10.87	10.94
3873	NASDAQ	PROV	Mon, Apr 16, 2012	10.90	10.95	10.81	10.90
3872	NASDAQ	PROV	Fri, Apr 13, 2012	10.90	10.90	10.53	10.83
3871	NASDAQ	PROV	Thu, Apr 12, 2012	10.83	10.90	10.77	10.88
3870	NASDAQ	PROV	Wed, Apr 11, 2012	10.84	10.90	10.74	10.89
3869	NASDAQ	PROV	Tue, Apr 10, 2012	10.75	10.89	10.59	10.89
3868	NASDAQ	PROV	Mon, Apr 9, 2012	10.56	10.87	10.37	10.86
3867	NASDAQ	PROV	Thu, Apr 5, 2012	10.72	10.90	10.72	10.90
3866	NASDAQ	PROV	Wed, Apr 4, 2012	10.65	10.87	10.28	10.71
3865	NASDAQ	PROV	Tue, Apr 3, 2012	10.89	10.90	10.80	10.86
3864	NASDAQ	PROV	Mon, Apr 2, 2012	10.93	11.00	10.81	10.90
3863	NASDAQ	PROV	Fri, Mar 30, 2012	10.93	11.00	10.80	10.93
3862	NASDAQ	PROV	Thu, Mar 29, 2012	10.84	10.95	10.81	10.89
3861	NASDAQ	PROV	Wed, Mar 28, 2012	10.56	10.91	10.56	10.80
3860	NASDAQ	PROV	Tue, Mar 27, 2012	10.54	10.57	10.44	10.56
3859	NASDAQ	PROV	Mon, Mar 26, 2012	10.45	10.58	10.45	10.50
3858	NASDAQ	PROV	Fri, Mar 23, 2012	10.50	10.50	10.38	10.38
3857	NASDAQ	PROV	Thu, Mar 22, 2012	10.49	10.57	10.42	10.57
3856	NASDAQ	PROV	Wed, Mar 21, 2012	10.36	10.56	10.34	10.50
3855	NASDAQ	PROV	Tue, Mar 20, 2012	10.51	11.00	10.40	10.40
3854	NASDAQ	PROV	Mon, Mar 19, 2012	10.41	10.61	10.31	10.58
3853	NASDAQ	PROV	Fri, Mar 16, 2012	10.35	10.61	10.31	10.43
3852	NASDAQ	PROV	Thu, Mar 15, 2012	10.54	10.98	10.35	10.40
3851	NASDAQ	PROV	Wed, Mar 14, 2012	10.34	10.50	10.34	10.50
3850	NASDAQ	PROV	Tue, Mar 13, 2012	10.26	10.66	10.16	10.39
3849	NASDAQ	PROV	Mon, Mar 12, 2012	10.15	10.29	10.14	10.28
3848	NASDAQ	PROV	Fri, Mar 9, 2012	10.11	10.16	10.11	10.15
3847	NASDAQ	PROV	Thu, Mar 8, 2012	10.15	10.18	10.09	10.16
3846	NASDAQ	PROV	Wed, Mar 7, 2012	10.14	10.32	10.14	10.14
3845	NASDAQ	PROV	Tue, Mar 6, 2012	10.16	10.22	10.12	10.14
3844	NASDAQ	PROV	Mon, Mar 5, 2012	10.27	10.40	10.19	10.23
3843	NASDAQ	PROV	Fri, Mar 2, 2012	10.27	10.44	10.24	10.30
3842	NASDAQ	PROV	Thu, Mar 1, 2012	10.05	10.86	10.05	10.17
3841	NASDAQ	PROV	Wed, Feb 29, 2012	10.39	10.39	10.09	10.31
3840	NASDAQ	PROV	Tue, Feb 28, 2012	10.47	10.54	10.35	10.39
3839	NASDAQ	PROV	Mon, Feb 27, 2012	10.16	10.47	10.16	10.34
3838	NASDAQ	PROV	Fri, Feb 24, 2012	10.30	10.30	10.14	10.18
3837	NASDAQ	PROV	Thu, Feb 23, 2012	9.98	10.29	9.98	10.29
3836	NASDAQ	PROV	Wed, Feb 22, 2012	9.98	10.00	9.98	10.00
3835	NASDAQ	PROV	Tue, Feb 21, 2012	9.97	10.00	9.96	10.00
3834	NASDAQ	PROV	Fri, Feb 17, 2012	9.83	10.00	9.74	9.96
3833	NASDAQ	PROV	Wed, Feb 15, 2012	9.71	9.83	9.70	9.80
3832	NASDAQ	PROV	Tue, Feb 14, 2012	9.80	9.82	9.68	9.68
3831	NASDAQ	PROV	Mon, Feb 13, 2012	9.64	9.83	9.63	9.81
3830	NASDAQ	PROV	Fri, Feb 10, 2012	9.59	9.70	9.59	9.70
3829	NASDAQ	PROV	Thu, Feb 9, 2012	9.50	9.70	9.50	9.70
3828	NASDAQ	PROV	Wed, Feb 8, 2012	9.63	9.67	9.42	9.55
3827	NASDAQ	PROV	Tue, Feb 7, 2012	9.55	9.65	9.55	9.65
3826	NASDAQ	PROV	Mon, Feb 6, 2012	9.41	9.66	9.41	9.66
3825	NASDAQ	PROV	Fri, Feb 3, 2012	9.62	9.62	9.55	9.55
3824	NASDAQ	PROV	Thu, Feb 2, 2012	9.58	9.58	9.40	9.58
3823	NASDAQ	PROV	Wed, Feb 1, 2012	9.50	9.59	9.40	9.48
3822	NASDAQ	PROV	Tue, Jan 31, 2012	9.41	9.49	9.41	9.49
3821	NASDAQ	PROV	Fri, Jan 27, 2012	9.31	9.37	9.31	9.37
3820	NASDAQ	PROV	Wed, Jan 25, 2012	9.33	9.47	9.33	9.47
3819	NASDAQ	PROV	Tue, Jan 24, 2012	9.29	9.29	9.29	9.29
3818	NASDAQ	PROV	Mon, Jan 23, 2012	9.35	9.37	9.35	9.37
3817	NASDAQ	PROV	Wed, Jan 18, 2012	9.35	9.61	9.35	9.50
3816	NASDAQ	PROV	Tue, Jan 17, 2012	9.46	9.69	9.46	9.62
3815	NASDAQ	PROV	Fri, Jan 13, 2012	9.64	9.67	9.21	9.46
3814	NASDAQ	PROV	Thu, Jan 12, 2012	9.71	9.74	9.66	9.72
3813	NASDAQ	PROV	Wed, Jan 11, 2012	9.55	9.76	9.55	9.74
3812	NASDAQ	PROV	Tue, Jan 10, 2012	9.49	9.73	9.49	9.50
3811	NASDAQ	PROV	Mon, Jan 9, 2012	9.51	9.51	9.39	9.43
3810	NASDAQ	PROV	Fri, Jan 6, 2012	9.47	9.50	9.47	9.47
3809	NASDAQ	PROV	Thu, Jan 5, 2012	9.27	9.45	9.27	9.45
3808	NASDAQ	PROV	Wed, Jan 4, 2012	9.26	9.33	9.26	9.31
3807	NASDAQ	PROV	Tue, Jan 3, 2012	9.35	9.35	9.25	9.28
3806	NASDAQ	PROV	Fri, Dec 30, 2011	9.25	9.32	9.25	9.32
3805	NASDAQ	PROV	Thu, Dec 29, 2011	9.25	9.30	9.25	9.26
3804	NASDAQ	PROV	Wed, Dec 28, 2011	9.25	9.29	9.25	9.25
3803	NASDAQ	PROV	Tue, Dec 27, 2011	9.25	9.35	9.25	9.27
3802	NASDAQ	PROV	Fri, Dec 23, 2011	9.27	9.33	9.25	9.31
3801	NASDAQ	PROV	Thu, Dec 22, 2011	9.30	9.36	9.25	9.35
3800	NASDAQ	PROV	Wed, Dec 21, 2011	9.33	9.36	9.33	9.36
3799	NASDAQ	PROV	Tue, Dec 20, 2011	9.35	9.37	9.30	9.34
3798	NASDAQ	PROV	Mon, Dec 19, 2011	9.27	9.36	9.25	9.33
3797	NASDAQ	PROV	Fri, Dec 16, 2011	9.27	9.35	9.26	9.26
3796	NASDAQ	PROV	Thu, Dec 15, 2011	9.34	9.35	9.20	9.28
3795	NASDAQ	PROV	Wed, Dec 14, 2011	9.20	9.35	9.20	9.26
3794	NASDAQ	PROV	Tue, Dec 13, 2011	9.21	9.35	9.20	9.22
3793	NASDAQ	PROV	Mon, Dec 12, 2011	9.32	9.34	9.25	9.25
3792	NASDAQ	PROV	Fri, Dec 9, 2011	9.13	9.34	9.13	9.32
3791	NASDAQ	PROV	Thu, Dec 8, 2011	9.25	9.28	9.16	9.24
3790	NASDAQ	PROV	Wed, Dec 7, 2011	9.35	9.35	9.19	9.25
3789	NASDAQ	PROV	Tue, Dec 6, 2011	9.16	9.34	9.16	9.34
3788	NASDAQ	PROV	Mon, Dec 5, 2011	9.29	9.35	9.15	9.16
3787	NASDAQ	PROV	Fri, Dec 2, 2011	9.10	9.16	9.10	9.16
3786	NASDAQ	PROV	Thu, Dec 1, 2011	9.20	9.28	9.11	9.17
3785	NASDAQ	PROV	Wed, Nov 30, 2011	9.17	9.35	9.14	9.22
3784	NASDAQ	PROV	Tue, Nov 29, 2011	9.13	9.36	9.10	9.12
3783	NASDAQ	PROV	Mon, Nov 28, 2011	9.10	9.35	9.09	9.23
3782	NASDAQ	PROV	Fri, Nov 25, 2011	9.06	9.11	9.06	9.11
3781	NASDAQ	PROV	Wed, Nov 23, 2011	9.13	9.20	9.05	9.20
3780	NASDAQ	PROV	Tue, Nov 22, 2011	9.10	9.19	9.05	9.12
3779	NASDAQ	PROV	Mon, Nov 21, 2011	9.11	9.17	9.10	9.10
3778	NASDAQ	PROV	Fri, Nov 18, 2011	9.05	9.17	9.05	9.10
3777	NASDAQ	PROV	Thu, Nov 17, 2011	9.12	9.20	9.05	9.09
3776	NASDAQ	PROV	Wed, Nov 16, 2011	9.08	9.20	9.07	9.10
3775	NASDAQ	PROV	Tue, Nov 15, 2011	9.07	9.37	9.06	9.06
3774	NASDAQ	PROV	Mon, Nov 14, 2011	9.23	9.23	9.12	9.18
3773	NASDAQ	PROV	Fri, Nov 11, 2011	9.06	9.19	9.06	9.19
3772	NASDAQ	PROV	Thu, Nov 10, 2011	9.13	9.20	9.07	9.19
3771	NASDAQ	PROV	Wed, Nov 9, 2011	9.22	9.22	9.11	9.19
3770	NASDAQ	PROV	Tue, Nov 8, 2011	9.14	9.20	9.12	9.19
3769	NASDAQ	PROV	Mon, Nov 7, 2011	9.05	9.24	9.05	9.10
3768	NASDAQ	PROV	Fri, Nov 4, 2011	9.07	9.09	9.00	9.05
3767	NASDAQ	PROV	Thu, Nov 3, 2011	9.18	9.18	9.01	9.14
3766	NASDAQ	PROV	Wed, Nov 2, 2011	9.00	9.12	9.00	9.06
3765	NASDAQ	PROV	Tue, Nov 1, 2011	9.18	9.32	9.00	9.00
3764	NASDAQ	PROV	Mon, Oct 31, 2011	9.09	9.18	9.06	9.06
3763	NASDAQ	PROV	Fri, Oct 28, 2011	9.01	9.07	9.00	9.05
3762	NASDAQ	PROV	Thu, Oct 27, 2011	9.44	9.44	9.00	9.03
3761	NASDAQ	PROV	Wed, Oct 26, 2011	9.10	9.18	9.10	9.18
3760	NASDAQ	PROV	Tue, Oct 25, 2011	9.00	9.47	9.00	9.05
3759	NASDAQ	PROV	Mon, Oct 24, 2011	8.99	9.08	8.99	9.00
3758	NASDAQ	PROV	Fri, Oct 21, 2011	8.84	8.84	8.84	8.84
3757	NASDAQ	PROV	Thu, Oct 20, 2011	9.05	9.15	9.00	9.15
3756	NASDAQ	PROV	Wed, Oct 19, 2011	9.05	9.23	9.03	9.03
3755	NASDAQ	PROV	Tue, Oct 18, 2011	9.12	9.20	8.94	9.02
3754	NASDAQ	PROV	Mon, Oct 17, 2011	9.01	9.11	9.00	9.11
3753	NASDAQ	PROV	Fri, Oct 14, 2011	9.04	9.10	8.76	9.02
3752	NASDAQ	PROV	Thu, Oct 13, 2011	9.09	9.17	8.88	8.95
3751	NASDAQ	PROV	Wed, Oct 12, 2011	9.06	9.22	9.06	9.15
3750	NASDAQ	PROV	Tue, Oct 11, 2011	8.64	9.05	8.64	9.04
3749	NASDAQ	PROV	Mon, Oct 10, 2011	8.89	9.24	8.88	9.04
3748	NASDAQ	PROV	Fri, Oct 7, 2011	8.91	9.24	8.75	8.82
3747	NASDAQ	PROV	Thu, Oct 6, 2011	8.76	8.79	8.70	8.75
3746	NASDAQ	PROV	Wed, Oct 5, 2011	8.74	8.92	8.38	8.38
3745	NASDAQ	PROV	Tue, Oct 4, 2011	8.76	8.87	8.61	8.65
3744	NASDAQ	PROV	Mon, Oct 3, 2011	8.75	8.81	8.64	8.64
3743	NASDAQ	PROV	Fri, Sep 30, 2011	8.50	8.74	8.50	8.74
3742	NASDAQ	PROV	Thu, Sep 29, 2011	8.57	8.60	8.50	8.60
3741	NASDAQ	PROV	Wed, Sep 28, 2011	8.44	8.64	8.40	8.49
3740	NASDAQ	PROV	Tue, Sep 27, 2011	8.26	8.46	8.15	8.40
3739	NASDAQ	PROV	Mon, Sep 26, 2011	8.03	8.19	8.02	8.15
3738	NASDAQ	PROV	Fri, Sep 23, 2011	8.12	8.16	8.00	8.02
3737	NASDAQ	PROV	Thu, Sep 22, 2011	8.11	8.24	8.03	8.05
3736	NASDAQ	PROV	Wed, Sep 21, 2011	8.40	8.41	8.26	8.26
3735	NASDAQ	PROV	Tue, Sep 20, 2011	8.39	8.50	8.33	8.33
3734	NASDAQ	PROV	Mon, Sep 19, 2011	8.19	8.43	8.11	8.36
3733	NASDAQ	PROV	Fri, Sep 16, 2011	8.24	8.39	8.24	8.35
3732	NASDAQ	PROV	Thu, Sep 15, 2011	8.12	8.25	8.10	8.21
3731	NASDAQ	PROV	Wed, Sep 14, 2011	8.23	8.27	8.12	8.20
3730	NASDAQ	PROV	Tue, Sep 13, 2011	8.08	8.22	8.08	8.13
3729	NASDAQ	PROV	Mon, Sep 12, 2011	8.22	8.22	8.08	8.08
3728	NASDAQ	PROV	Fri, Sep 9, 2011	8.20	8.29	8.20	8.23
3727	NASDAQ	PROV	Thu, Sep 8, 2011	8.26	8.31	8.20	8.20
3726	NASDAQ	PROV	Wed, Sep 7, 2011	8.67	8.75	8.25	8.34
3725	NASDAQ	PROV	Tue, Sep 6, 2011	8.36	8.72	8.25	8.56
3724	NASDAQ	PROV	Fri, Sep 2, 2011	8.28	8.39	8.25	8.25
3723	NASDAQ	PROV	Thu, Sep 1, 2011	8.39	8.42	8.30	8.35
3722	NASDAQ	PROV	Wed, Aug 31, 2011	8.28	8.40	8.20	8.39
3721	NASDAQ	PROV	Tue, Aug 30, 2011	8.10	8.20	8.06	8.20
3720	NASDAQ	PROV	Mon, Aug 29, 2011	7.98	8.10	7.92	8.09
3719	NASDAQ	PROV	Fri, Aug 26, 2011	8.05	8.17	8.02	8.08
3718	NASDAQ	PROV	Thu, Aug 25, 2011	8.18	8.24	8.01	8.09
3717	NASDAQ	PROV	Wed, Aug 24, 2011	8.10	8.19	8.09	8.10
3716	NASDAQ	PROV	Tue, Aug 23, 2011	8.30	8.30	8.27	8.29
3715	NASDAQ	PROV	Mon, Aug 22, 2011	8.13	8.26	8.11	8.26
3714	NASDAQ	PROV	Fri, Aug 19, 2011	8.24	8.41	8.10	8.25
3713	NASDAQ	PROV	Thu, Aug 18, 2011	8.28	8.49	8.28	8.36
3712	NASDAQ	PROV	Wed, Aug 17, 2011	8.38	8.40	8.31	8.33
3711	NASDAQ	PROV	Tue, Aug 16, 2011	8.26	8.43	8.25	8.43
3710	NASDAQ	PROV	Mon, Aug 15, 2011	8.25	8.32	8.22	8.32
3709	NASDAQ	PROV	Fri, Aug 12, 2011	8.34	8.34	8.20	8.30
3708	NASDAQ	PROV	Thu, Aug 11, 2011	8.00	8.50	8.00	8.22
3707	NASDAQ	PROV	Wed, Aug 10, 2011	8.11	8.20	7.95	8.01
3706	NASDAQ	PROV	Tue, Aug 9, 2011	8.10	8.22	8.00	8.22
3705	NASDAQ	PROV	Mon, Aug 8, 2011	8.10	8.68	8.10	8.10
3704	NASDAQ	PROV	Fri, Aug 5, 2011	8.47	8.47	8.00	8.11
3703	NASDAQ	PROV	Thu, Aug 4, 2011	8.53	8.65	8.31	8.46
3702	NASDAQ	PROV	Wed, Aug 3, 2011	8.52	8.66	8.52	8.54
3701	NASDAQ	PROV	Tue, Aug 2, 2011	8.51	8.56	8.50	8.52
3700	NASDAQ	PROV	Mon, Aug 1, 2011	8.35	8.65	8.34	8.56
3699	NASDAQ	PROV	Fri, Jul 29, 2011	8.37	8.63	8.35	8.48
3698	NASDAQ	PROV	Thu, Jul 28, 2011	8.31	8.56	8.31	8.31
3697	NASDAQ	PROV	Wed, Jul 27, 2011	8.40	8.66	8.36	8.54
3696	NASDAQ	PROV	Tue, Jul 26, 2011	8.61	8.72	8.50	8.55
3695	NASDAQ	PROV	Mon, Jul 25, 2011	8.57	8.63	8.50	8.57
3694	NASDAQ	PROV	Fri, Jul 22, 2011	8.40	8.74	8.40	8.57
3693	NASDAQ	PROV	Thu, Jul 21, 2011	8.33	8.44	8.25	8.37
3692	NASDAQ	PROV	Wed, Jul 20, 2011	8.18	8.38	8.05	8.22
3691	NASDAQ	PROV	Tue, Jul 19, 2011	8.25	8.40	8.20	8.20
3690	NASDAQ	PROV	Mon, Jul 18, 2011	8.24	8.25	8.12	8.23
3689	NASDAQ	PROV	Fri, Jul 15, 2011	8.24	8.29	8.20	8.23
3688	NASDAQ	PROV	Thu, Jul 14, 2011	8.09	8.25	8.05	8.10
3687	NASDAQ	PROV	Wed, Jul 13, 2011	8.09	8.20	8.08	8.16
3686	NASDAQ	PROV	Tue, Jul 12, 2011	8.10	8.25	8.05	8.10
3685	NASDAQ	PROV	Mon, Jul 11, 2011	8.11	8.24	8.11	8.13
3684	NASDAQ	PROV	Fri, Jul 8, 2011	8.18	8.25	8.10	8.24
3683	NASDAQ	PROV	Thu, Jul 7, 2011	8.15	8.37	8.13	8.21
3682	NASDAQ	PROV	Wed, Jul 6, 2011	8.13	8.18	8.00	8.17
3681	NASDAQ	PROV	Tue, Jul 5, 2011	8.10	8.20	8.07	8.10
3680	NASDAQ	PROV	Fri, Jul 1, 2011	7.97	8.15	7.97	8.09
3679	NASDAQ	PROV	Thu, Jun 30, 2011	7.86	8.01	7.86	8.01
3678	NASDAQ	PROV	Wed, Jun 29, 2011	8.09	8.09	8.01	8.04
3677	NASDAQ	PROV	Tue, Jun 28, 2011	8.04	8.10	7.90	8.10
3676	NASDAQ	PROV	Mon, Jun 27, 2011	7.99	8.14	7.85	8.06
3675	NASDAQ	PROV	Fri, Jun 24, 2011	7.99	8.14	7.84	8.07
3674	NASDAQ	PROV	Thu, Jun 23, 2011	7.85	7.99	7.73	7.99
3673	NASDAQ	PROV	Wed, Jun 22, 2011	7.96	7.96	7.84	7.87
3672	NASDAQ	PROV	Tue, Jun 21, 2011	7.47	7.99	7.47	7.93
3671	NASDAQ	PROV	Mon, Jun 20, 2011	7.28	7.50	7.21	7.43
3670	NASDAQ	PROV	Fri, Jun 17, 2011	7.14	7.40	7.14	7.40
3669	NASDAQ	PROV	Thu, Jun 16, 2011	6.95	7.08	6.95	7.01
3668	NASDAQ	PROV	Wed, Jun 15, 2011	7.03	7.13	7.03	7.06
3667	NASDAQ	PROV	Tue, Jun 14, 2011	7.00	7.21	7.00	7.08
3666	NASDAQ	PROV	Mon, Jun 13, 2011	6.93	7.04	6.90	6.95
3665	NASDAQ	PROV	Fri, Jun 10, 2011	7.18	7.36	6.94	6.95
3664	NASDAQ	PROV	Thu, Jun 9, 2011	7.22	7.28	7.03	7.15
3663	NASDAQ	PROV	Wed, Jun 8, 2011	7.60	7.60	7.25	7.25
3662	NASDAQ	PROV	Tue, Jun 7, 2011	7.54	7.58	7.50	7.57
3661	NASDAQ	PROV	Mon, Jun 6, 2011	7.60	7.98	7.36	7.79
3660	NASDAQ	PROV	Fri, Jun 3, 2011	7.62	7.67	7.51	7.58
3659	NASDAQ	PROV	Thu, Jun 2, 2011	7.57	7.60	7.53	7.53
3658	NASDAQ	PROV	Wed, Jun 1, 2011	7.64	7.75	7.46	7.62
3657	NASDAQ	PROV	Tue, May 31, 2011	7.68	7.78	7.68	7.71
3656	NASDAQ	PROV	Fri, May 27, 2011	7.71	7.96	7.69	7.85
3655	NASDAQ	PROV	Thu, May 26, 2011	7.72	7.98	7.72	7.90
3654	NASDAQ	PROV	Wed, May 25, 2011	7.90	7.90	7.83	7.83
3653	NASDAQ	PROV	Tue, May 24, 2011	7.59	8.02	7.59	7.89
3652	NASDAQ	PROV	Mon, May 23, 2011	7.94	7.99	7.90	7.90
3651	NASDAQ	PROV	Fri, May 20, 2011	7.90	8.01	7.90	8.00
3650	NASDAQ	PROV	Thu, May 19, 2011	8.03	8.03	7.90	7.94
3649	NASDAQ	PROV	Wed, May 18, 2011	7.97	8.01	7.90	7.92
3648	NASDAQ	PROV	Tue, May 17, 2011	8.00	8.05	7.95	7.95
3647	NASDAQ	PROV	Mon, May 16, 2011	8.10	8.11	7.99	8.02
3646	NASDAQ	PROV	Fri, May 13, 2011	8.03	8.12	8.03	8.12
3645	NASDAQ	PROV	Thu, May 12, 2011	8.03	8.08	8.01	8.03
3644	NASDAQ	PROV	Wed, May 11, 2011	8.05	8.15	8.03	8.03
3643	NASDAQ	PROV	Tue, May 10, 2011	8.05	8.18	8.00	8.05
3642	NASDAQ	PROV	Fri, May 6, 2011	8.02	8.20	8.02	8.10
3641	NASDAQ	PROV	Thu, May 5, 2011	8.08	8.14	8.05	8.10
3640	NASDAQ	PROV	Wed, May 4, 2011	8.10	8.13	8.10	8.10
3639	NASDAQ	PROV	Tue, May 3, 2011	8.08	8.15	8.08	8.11
3638	NASDAQ	PROV	Mon, May 2, 2011	8.10	8.12	8.01	8.10
3637	NASDAQ	PROV	Fri, Apr 29, 2011	8.05	8.26	7.95	8.10
3636	NASDAQ	PROV	Thu, Apr 28, 2011	7.85	8.13	7.85	8.05
3635	NASDAQ	PROV	Wed, Apr 27, 2011	7.96	8.05	7.92	8.02
3634	NASDAQ	PROV	Tue, Apr 26, 2011	8.26	8.34	7.90	7.90
3633	NASDAQ	PROV	Mon, Apr 25, 2011	8.14	8.33	8.08	8.32
3632	NASDAQ	PROV	Thu, Apr 21, 2011	8.37	8.37	8.10	8.14
3631	NASDAQ	PROV	Wed, Apr 20, 2011	7.94	8.04	7.92	8.04
3630	NASDAQ	PROV	Tue, Apr 19, 2011	7.95	7.95	7.78	7.90
3629	NASDAQ	PROV	Mon, Apr 18, 2011	7.91	7.91	7.59	7.89
3628	NASDAQ	PROV	Fri, Apr 15, 2011	8.08	8.08	7.88	7.95
3627	NASDAQ	PROV	Thu, Apr 14, 2011	8.05	8.12	8.02	8.08
3626	NASDAQ	PROV	Wed, Apr 13, 2011	8.15	8.17	7.95	8.09
3625	NASDAQ	PROV	Tue, Apr 12, 2011	8.11	8.25	7.91	8.10
3624	NASDAQ	PROV	Mon, Apr 11, 2011	8.23	8.31	8.09	8.17
3623	NASDAQ	PROV	Fri, Apr 8, 2011	8.47	8.47	7.99	8.26
3622	NASDAQ	PROV	Thu, Apr 7, 2011	8.45	8.45	8.34	8.38
3621	NASDAQ	PROV	Wed, Apr 6, 2011	8.45	8.46	8.34	8.38
3620	NASDAQ	PROV	Tue, Apr 5, 2011	8.28	8.39	8.28	8.39
3619	NASDAQ	PROV	Mon, Apr 4, 2011	8.31	8.40	8.30	8.30
3618	NASDAQ	PROV	Fri, Apr 1, 2011	8.26	8.41	8.24	8.41
3617	NASDAQ	PROV	Thu, Mar 31, 2011	8.19	8.29	8.15	8.29
3616	NASDAQ	PROV	Wed, Mar 30, 2011	8.20	8.25	8.16	8.23
3615	NASDAQ	PROV	Tue, Mar 29, 2011	8.17	8.26	8.17	8.25
3614	NASDAQ	PROV	Mon, Mar 28, 2011	8.29	8.29	8.05	8.24
3613	NASDAQ	PROV	Fri, Mar 25, 2011	8.26	8.27	8.00	8.15
3612	NASDAQ	PROV	Thu, Mar 24, 2011	8.26	8.31	8.20	8.31
3611	NASDAQ	PROV	Wed, Mar 23, 2011	8.29	8.44	8.20	8.30
3610	NASDAQ	PROV	Tue, Mar 22, 2011	8.27	8.29	8.25	8.27
3609	NASDAQ	PROV	Mon, Mar 21, 2011	8.40	8.43	8.25	8.26
3608	NASDAQ	PROV	Fri, Mar 18, 2011	8.48	8.48	8.25	8.38
3607	NASDAQ	PROV	Thu, Mar 17, 2011	8.54	8.54	8.37	8.45
3606	NASDAQ	PROV	Wed, Mar 16, 2011	8.38	8.54	8.34	8.40
3605	NASDAQ	PROV	Tue, Mar 15, 2011	8.47	8.47	8.19	8.33
3604	NASDAQ	PROV	Mon, Mar 14, 2011	8.46	8.51	8.03	8.45
3603	NASDAQ	PROV	Fri, Mar 11, 2011	8.55	8.60	8.44	8.50
3602	NASDAQ	PROV	Thu, Mar 10, 2011	8.55	8.64	8.43	8.44
3601	NASDAQ	PROV	Wed, Mar 9, 2011	8.58	8.60	8.55	8.56
3600	NASDAQ	PROV	Tue, Mar 8, 2011	8.56	8.60	8.55	8.58
3599	NASDAQ	PROV	Mon, Mar 7, 2011	8.51	8.58	8.51	8.53
3598	NASDAQ	PROV	Fri, Mar 4, 2011	8.58	8.60	8.51	8.53
3597	NASDAQ	PROV	Thu, Mar 3, 2011	8.49	8.61	8.48	8.53
3596	NASDAQ	PROV	Wed, Mar 2, 2011	8.57	8.70	8.47	8.49
3595	NASDAQ	PROV	Tue, Mar 1, 2011	8.39	8.61	8.36	8.48
3594	NASDAQ	PROV	Mon, Feb 28, 2011	8.25	8.40	8.17	8.37
3593	NASDAQ	PROV	Fri, Feb 25, 2011	8.11	8.25	8.11	8.25
3592	NASDAQ	PROV	Thu, Feb 24, 2011	8.11	8.12	8.08	8.11
3591	NASDAQ	PROV	Wed, Feb 23, 2011	8.18	8.20	8.13	8.15
3590	NASDAQ	PROV	Tue, Feb 22, 2011	8.25	8.25	8.16	8.23
3589	NASDAQ	PROV	Fri, Feb 18, 2011	8.21	8.25	8.20	8.20
3588	NASDAQ	PROV	Thu, Feb 17, 2011	8.12	8.24	8.12	8.21
3587	NASDAQ	PROV	Wed, Feb 16, 2011	8.05	8.19	8.05	8.12
3586	NASDAQ	PROV	Tue, Feb 15, 2011	8.04	8.05	7.98	8.05
3585	NASDAQ	PROV	Mon, Feb 14, 2011	8.00	8.05	7.95	8.04
3584	NASDAQ	PROV	Fri, Feb 11, 2011	7.94	8.09	7.91	7.96
3583	NASDAQ	PROV	Thu, Feb 10, 2011	7.95	7.95	7.90	7.90
3582	NASDAQ	PROV	Wed, Feb 9, 2011	7.94	7.95	7.89	7.89
3581	NASDAQ	PROV	Tue, Feb 8, 2011	7.84	7.95	7.84	7.92
3580	NASDAQ	PROV	Mon, Feb 7, 2011	7.90	7.94	7.82	7.88
3579	NASDAQ	PROV	Fri, Feb 4, 2011	7.91	7.95	7.86	7.86
3578	NASDAQ	PROV	Thu, Feb 3, 2011	7.90	7.94	7.85	7.88
3577	NASDAQ	PROV	Wed, Feb 2, 2011	7.80	7.90	7.80	7.89
3576	NASDAQ	PROV	Tue, Feb 1, 2011	7.80	7.92	7.75	7.80
3575	NASDAQ	PROV	Mon, Jan 31, 2011	7.59	7.76	7.59	7.75
3574	NASDAQ	PROV	Fri, Jan 28, 2011	7.51	7.70	7.51	7.65
3573	NASDAQ	PROV	Thu, Jan 27, 2011	7.48	7.58	7.35	7.55
3572	NASDAQ	PROV	Wed, Jan 26, 2011	7.11	7.31	7.01	7.22
3571	NASDAQ	PROV	Tue, Jan 25, 2011	7.11	7.30	7.11	7.18
3570	NASDAQ	PROV	Mon, Jan 24, 2011	7.16	7.34	7.16	7.25
3569	NASDAQ	PROV	Fri, Jan 21, 2011	7.05	7.30	7.05	7.20
3568	NASDAQ	PROV	Thu, Jan 20, 2011	7.16	7.20	7.08	7.12
3567	NASDAQ	PROV	Wed, Jan 19, 2011	7.20	7.29	7.15	7.25
3566	NASDAQ	PROV	Tue, Jan 18, 2011	7.25	7.29	7.25	7.25
3565	NASDAQ	PROV	Fri, Jan 14, 2011	7.16	7.29	7.16	7.25
3564	NASDAQ	PROV	Thu, Jan 13, 2011	7.20	7.20	7.16	7.16
3563	NASDAQ	PROV	Wed, Jan 12, 2011	7.21	7.25	7.20	7.20
3562	NASDAQ	PROV	Tue, Jan 11, 2011	7.16	7.33	7.16	7.28
3561	NASDAQ	PROV	Mon, Jan 10, 2011	7.20	7.25	7.14	7.25
3560	NASDAQ	PROV	Fri, Jan 7, 2011	7.19	7.20	7.10	7.20
3559	NASDAQ	PROV	Thu, Jan 6, 2011	7.18	7.30	7.13	7.19
3558	NASDAQ	PROV	Wed, Jan 5, 2011	7.11	7.20	7.09	7.15
3557	NASDAQ	PROV	Tue, Jan 4, 2011	7.00	7.10	6.99	7.09
3556	NASDAQ	PROV	Mon, Jan 3, 2011	7.34	7.34	6.90	7.00
3555	NASDAQ	PROV	Fri, Dec 31, 2010	7.30	7.30	7.24	7.24
3554	NASDAQ	PROV	Thu, Dec 30, 2010	7.02	7.47	7.02	7.38
3553	NASDAQ	PROV	Wed, Dec 29, 2010	6.93	7.00	6.91	6.96
3552	NASDAQ	PROV	Tue, Dec 28, 2010	6.90	7.00	6.82	6.91
3551	NASDAQ	PROV	Mon, Dec 27, 2010	6.80	6.90	6.80	6.85
3550	NASDAQ	PROV	Thu, Dec 23, 2010	6.80	6.90	6.80	6.83
3549	NASDAQ	PROV	Wed, Dec 22, 2010	6.75	6.80	6.60	6.80
3548	NASDAQ	PROV	Tue, Dec 21, 2010	6.80	6.80	6.52	6.76
3547	NASDAQ	PROV	Mon, Dec 20, 2010	6.74	6.79	6.37	6.59
3546	NASDAQ	PROV	Fri, Dec 17, 2010	6.70	6.80	6.62	6.74
3545	NASDAQ	PROV	Thu, Dec 16, 2010	6.78	6.90	6.60	6.77
3544	NASDAQ	PROV	Wed, Dec 15, 2010	6.72	6.89	6.72	6.89
3543	NASDAQ	PROV	Tue, Dec 14, 2010	6.84	6.84	6.62	6.83
3542	NASDAQ	PROV	Mon, Dec 13, 2010	6.75	6.82	6.65	6.65
3541	NASDAQ	PROV	Fri, Dec 10, 2010	6.80	6.98	6.69	6.85
3540	NASDAQ	PROV	Thu, Dec 9, 2010	6.90	6.90	6.80	6.80
3539	NASDAQ	PROV	Wed, Dec 8, 2010	6.78	6.90	6.78	6.90
3538	NASDAQ	PROV	Mon, Dec 6, 2010	6.74	6.90	6.60	6.84
3537	NASDAQ	PROV	Fri, Dec 3, 2010	6.71	6.74	6.70	6.73
3536	NASDAQ	PROV	Thu, Dec 2, 2010	6.70	6.80	6.59	6.70
3535	NASDAQ	PROV	Wed, Dec 1, 2010	6.70	6.84	6.70	6.80
3534	NASDAQ	PROV	Tue, Nov 30, 2010	6.69	6.70	6.69	6.70
3533	NASDAQ	PROV	Mon, Nov 29, 2010	6.75	6.90	6.68	6.75
3532	NASDAQ	PROV	Fri, Nov 26, 2010	6.63	6.90	6.29	6.76
3531	NASDAQ	PROV	Wed, Nov 24, 2010	6.61	6.62	6.52	6.53
3530	NASDAQ	PROV	Tue, Nov 23, 2010	6.38	6.89	6.35	6.50
3529	NASDAQ	PROV	Mon, Nov 22, 2010	6.60	6.87	6.58	6.58
3528	NASDAQ	PROV	Fri, Nov 19, 2010	6.83	6.83	6.60	6.60
3527	NASDAQ	PROV	Thu, Nov 18, 2010	6.65	6.81	6.65	6.78
3526	NASDAQ	PROV	Wed, Nov 17, 2010	6.70	6.81	6.70	6.72
3525	NASDAQ	PROV	Tue, Nov 16, 2010	6.80	6.87	6.69	6.87
3524	NASDAQ	PROV	Mon, Nov 15, 2010	6.61	6.89	6.61	6.72
3523	NASDAQ	PROV	Fri, Nov 12, 2010	6.89	6.90	6.74	6.86
3522	NASDAQ	PROV	Thu, Nov 11, 2010	6.90	6.90	6.77	6.90
3521	NASDAQ	PROV	Wed, Nov 10, 2010	6.90	6.95	6.83	6.88
3520	NASDAQ	PROV	Tue, Nov 9, 2010	6.92	6.92	6.85	6.90
3519	NASDAQ	PROV	Mon, Nov 8, 2010	6.96	6.97	6.80	6.85
3518	NASDAQ	PROV	Fri, Nov 5, 2010	6.61	6.90	6.60	6.89
3517	NASDAQ	PROV	Thu, Nov 4, 2010	6.83	6.93	6.56	6.56
3516	NASDAQ	PROV	Wed, Nov 3, 2010	6.94	6.96	6.76	6.76
3515	NASDAQ	PROV	Tue, Nov 2, 2010	6.95	6.95	6.80	6.85
3514	NASDAQ	PROV	Mon, Nov 1, 2010	6.77	6.80	6.67	6.67
3513	NASDAQ	PROV	Fri, Oct 29, 2010	6.75	6.80	6.70	6.72
3512	NASDAQ	PROV	Thu, Oct 28, 2010	6.75	6.75	6.56	6.74
3511	NASDAQ	PROV	Wed, Oct 27, 2010	6.40	6.73	6.31	6.67
3510	NASDAQ	PROV	Tue, Oct 26, 2010	6.13	6.20	6.13	6.19
3509	NASDAQ	PROV	Mon, Oct 25, 2010	6.06	6.15	6.06	6.14
3508	NASDAQ	PROV	Fri, Oct 22, 2010	6.11	6.20	6.01	6.11
3507	NASDAQ	PROV	Thu, Oct 21, 2010	6.15	6.21	6.03	6.18
3506	NASDAQ	PROV	Wed, Oct 20, 2010	6.12	6.20	6.12	6.20
3505	NASDAQ	PROV	Tue, Oct 19, 2010	6.03	6.20	5.96	6.12
3504	NASDAQ	PROV	Mon, Oct 18, 2010	6.02	6.15	6.02	6.11
3503	NASDAQ	PROV	Fri, Oct 15, 2010	6.06	6.18	6.06	6.08
3502	NASDAQ	PROV	Thu, Oct 14, 2010	6.05	6.20	6.03	6.11
3501	NASDAQ	PROV	Wed, Oct 13, 2010	5.95	6.17	5.94	6.06
3500	NASDAQ	PROV	Tue, Oct 12, 2010	5.91	5.96	5.82	5.96
3499	NASDAQ	PROV	Mon, Oct 11, 2010	5.91	6.01	5.71	6.00
3498	NASDAQ	PROV	Fri, Oct 8, 2010	5.98	6.02	5.87	5.95
3497	NASDAQ	PROV	Thu, Oct 7, 2010	5.95	6.00	5.95	5.97
3496	NASDAQ	PROV	Wed, Oct 6, 2010	5.97	6.02	5.89	5.93
3495	NASDAQ	PROV	Tue, Oct 5, 2010	5.93	6.05	5.90	6.04
3494	NASDAQ	PROV	Mon, Oct 4, 2010	5.94	6.08	5.86	6.00
3493	NASDAQ	PROV	Fri, Oct 1, 2010	5.78	6.02	5.78	6.02
3492	NASDAQ	PROV	Thu, Sep 30, 2010	5.82	5.88	5.80	5.82
3491	NASDAQ	PROV	Wed, Sep 29, 2010	5.80	5.87	5.75	5.84
3490	NASDAQ	PROV	Tue, Sep 28, 2010	5.97	5.97	5.78	5.89
3489	NASDAQ	PROV	Mon, Sep 27, 2010	5.90	6.08	5.90	6.02
3488	NASDAQ	PROV	Fri, Sep 24, 2010	5.92	5.94	5.82	5.86
3487	NASDAQ	PROV	Thu, Sep 23, 2010	5.82	5.95	5.82	5.94
3486	NASDAQ	PROV	Wed, Sep 22, 2010	5.80	5.95	5.80	5.94
3485	NASDAQ	PROV	Tue, Sep 21, 2010	5.85	5.85	5.81	5.81
3484	NASDAQ	PROV	Mon, Sep 20, 2010	5.58	5.79	5.57	5.76
3483	NASDAQ	PROV	Fri, Sep 17, 2010	5.79	5.79	5.50	5.50
3482	NASDAQ	PROV	Thu, Sep 16, 2010	5.70	5.75	5.53	5.53
3481	NASDAQ	PROV	Wed, Sep 15, 2010	5.92	5.95	5.50	5.50
3480	NASDAQ	PROV	Tue, Sep 14, 2010	5.99	6.00	5.82	5.98
3479	NASDAQ	PROV	Mon, Sep 13, 2010	5.43	6.00	5.43	5.99
3478	NASDAQ	PROV	Fri, Sep 10, 2010	5.30	5.51	5.30	5.51
3477	NASDAQ	PROV	Thu, Sep 9, 2010	5.48	5.48	5.48	5.48
3476	NASDAQ	PROV	Wed, Sep 8, 2010	5.36	5.62	5.36	5.55
3475	NASDAQ	PROV	Tue, Sep 7, 2010	5.38	5.46	5.38	5.46
3474	NASDAQ	PROV	Fri, Sep 3, 2010	5.41	5.56	5.36	5.56
3473	NASDAQ	PROV	Thu, Sep 2, 2010	5.32	5.59	5.32	5.39
3472	NASDAQ	PROV	Wed, Sep 1, 2010	5.38	5.57	5.35	5.50
3471	NASDAQ	PROV	Tue, Aug 31, 2010	5.28	5.36	5.28	5.35
3470	NASDAQ	PROV	Mon, Aug 30, 2010	5.20	5.43	5.20	5.38
3469	NASDAQ	PROV	Thu, Aug 26, 2010	5.49	5.60	5.22	5.31
3468	NASDAQ	PROV	Wed, Aug 25, 2010	5.18	5.32	5.15	5.25
3467	NASDAQ	PROV	Tue, Aug 24, 2010	5.10	5.30	5.08	5.19
3466	NASDAQ	PROV	Mon, Aug 23, 2010	5.26	5.39	5.26	5.36
3465	NASDAQ	PROV	Fri, Aug 20, 2010	5.47	5.71	5.29	5.33
3464	NASDAQ	PROV	Thu, Aug 19, 2010	5.58	5.58	5.15	5.29
3463	NASDAQ	PROV	Wed, Aug 18, 2010	5.30	5.85	5.15	5.64
3462	NASDAQ	PROV	Tue, Aug 17, 2010	5.39	5.48	5.21	5.46
3461	NASDAQ	PROV	Mon, Aug 16, 2010	5.29	5.63	5.28	5.36
3460	NASDAQ	PROV	Fri, Aug 13, 2010	5.25	5.30	5.15	5.22
3459	NASDAQ	PROV	Thu, Aug 12, 2010	5.32	5.56	5.04	5.26
3458	NASDAQ	PROV	Wed, Aug 11, 2010	5.51	5.51	5.25	5.44
3457	NASDAQ	PROV	Tue, Aug 10, 2010	5.53	5.75	5.51	5.55
3456	NASDAQ	PROV	Mon, Aug 9, 2010	6.18	6.18	5.70	5.74
3455	NASDAQ	PROV	Fri, Aug 6, 2010	6.05	6.27	6.05	6.25
3454	NASDAQ	PROV	Thu, Aug 5, 2010	6.29	6.29	6.10	6.21
3453	NASDAQ	PROV	Wed, Aug 4, 2010	6.05	6.28	6.05	6.20
3452	NASDAQ	PROV	Tue, Aug 3, 2010	6.27	6.27	6.02	6.18
3451	NASDAQ	PROV	Mon, Aug 2, 2010	6.20	6.30	5.77	6.22
3450	NASDAQ	PROV	Fri, Jul 30, 2010	6.18	6.34	6.01	6.15
3449	NASDAQ	PROV	Thu, Jul 29, 2010	5.35	6.47	5.35	6.30
3448	NASDAQ	PROV	Wed, Jul 28, 2010	5.20	5.20	5.10	5.13
3447	NASDAQ	PROV	Tue, Jul 27, 2010	5.54	5.54	5.25	5.33
3446	NASDAQ	PROV	Mon, Jul 26, 2010	5.26	5.40	5.21	5.39
3445	NASDAQ	PROV	Fri, Jul 23, 2010	5.16	5.20	5.16	5.20
3444	NASDAQ	PROV	Thu, Jul 22, 2010	5.48	5.48	5.04	5.29
3443	NASDAQ	PROV	Wed, Jul 21, 2010	5.09	5.14	5.09	5.14
3442	NASDAQ	PROV	Tue, Jul 20, 2010	5.27	5.28	5.22	5.22
3441	NASDAQ	PROV	Mon, Jul 19, 2010	5.06	5.28	5.05	5.28
3440	NASDAQ	PROV	Fri, Jul 16, 2010	5.00	5.08	4.98	5.02
3439	NASDAQ	PROV	Thu, Jul 15, 2010	5.21	5.34	5.08	5.10
3438	NASDAQ	PROV	Wed, Jul 14, 2010	5.13	5.30	5.10	5.30
3437	NASDAQ	PROV	Tue, Jul 13, 2010	5.37	5.39	5.24	5.29
3436	NASDAQ	PROV	Mon, Jul 12, 2010	5.28	5.35	5.09	5.20
3435	NASDAQ	PROV	Fri, Jul 9, 2010	5.03	5.37	5.03	5.27
3434	NASDAQ	PROV	Thu, Jul 8, 2010	5.33	5.40	5.09	5.30
3433	NASDAQ	PROV	Wed, Jul 7, 2010	5.02	5.09	4.65	4.98
3432	NASDAQ	PROV	Tue, Jul 6, 2010	4.84	5.25	4.73	5.03
3431	NASDAQ	PROV	Fri, Jul 2, 2010	4.74	5.01	4.61	4.80
3430	NASDAQ	PROV	Thu, Jul 1, 2010	4.80	5.00	4.57	4.75
3429	NASDAQ	PROV	Wed, Jun 30, 2010	4.86	5.15	4.80	4.80
3428	NASDAQ	PROV	Tue, Jun 29, 2010	5.01	5.01	4.85	4.85
3427	NASDAQ	PROV	Mon, Jun 28, 2010	5.01	5.31	5.00	5.05
3426	NASDAQ	PROV	Fri, Jun 25, 2010	4.97	5.51	4.90	5.27
3425	NASDAQ	PROV	Thu, Jun 24, 2010	4.95	5.35	4.85	5.00
3424	NASDAQ	PROV	Wed, Jun 23, 2010	5.10	5.27	4.95	4.95
3423	NASDAQ	PROV	Tue, Jun 22, 2010	5.25	5.44	5.15	5.17
3422	NASDAQ	PROV	Mon, Jun 21, 2010	5.53	5.85	5.25	5.27
3421	NASDAQ	PROV	Fri, Jun 18, 2010	5.37	5.42	5.34	5.42
3420	NASDAQ	PROV	Thu, Jun 17, 2010	5.41	5.48	5.29	5.39
3419	NASDAQ	PROV	Wed, Jun 16, 2010	5.53	5.56	5.36	5.48
3418	NASDAQ	PROV	Tue, Jun 15, 2010	5.63	5.68	5.50	5.61
3417	NASDAQ	PROV	Mon, Jun 14, 2010	5.81	5.90	5.59	5.65
3416	NASDAQ	PROV	Fri, Jun 11, 2010	5.74	5.80	5.55	5.70
3415	NASDAQ	PROV	Thu, Jun 10, 2010	5.60	6.40	5.60	5.71
3414	NASDAQ	PROV	Wed, Jun 9, 2010	5.25	5.88	5.25	5.60
3413	NASDAQ	PROV	Tue, Jun 8, 2010	5.68	5.97	5.45	5.64
3412	NASDAQ	PROV	Mon, Jun 7, 2010	6.13	6.25	5.70	5.70
3411	NASDAQ	PROV	Fri, Jun 4, 2010	6.49	6.61	6.01	6.14
3410	NASDAQ	PROV	Thu, Jun 3, 2010	6.78	6.80	6.38	6.50
3409	NASDAQ	PROV	Wed, Jun 2, 2010	6.70	6.79	6.39	6.74
3408	NASDAQ	PROV	Tue, Jun 1, 2010	6.48	6.77	6.34	6.59
3407	NASDAQ	PROV	Fri, May 28, 2010	6.07	6.59	6.07	6.59
3406	NASDAQ	PROV	Thu, May 27, 2010	6.40	6.40	5.84	6.12
3405	NASDAQ	PROV	Wed, May 26, 2010	5.64	6.10	5.30	5.84
3404	NASDAQ	PROV	Tue, May 25, 2010	5.59	5.77	5.20	5.59
3403	NASDAQ	PROV	Mon, May 24, 2010	6.28	6.39	5.65	5.65
3402	NASDAQ	PROV	Fri, May 21, 2010	6.35	6.49	6.06	6.13
3401	NASDAQ	PROV	Thu, May 20, 2010	6.65	6.74	6.35	6.50
3400	NASDAQ	PROV	Wed, May 19, 2010	6.83	7.08	6.25	6.90
3399	NASDAQ	PROV	Tue, May 18, 2010	7.19	7.19	6.86	6.87
3398	NASDAQ	PROV	Mon, May 17, 2010	6.75	7.19	6.73	7.05
3397	NASDAQ	PROV	Fri, May 14, 2010	6.76	6.86	6.52	6.79
3396	NASDAQ	PROV	Thu, May 13, 2010	6.64	6.92	6.43	6.90
3395	NASDAQ	PROV	Wed, May 12, 2010	6.34	6.90	6.25	6.75
3394	NASDAQ	PROV	Tue, May 11, 2010	5.93	6.39	5.93	6.39
3393	NASDAQ	PROV	Mon, May 10, 2010	6.05	6.29	5.95	6.04
3392	NASDAQ	PROV	Fri, May 7, 2010	5.60	6.04	5.60	5.85
3391	NASDAQ	PROV	Thu, May 6, 2010	6.17	6.17	5.63	5.63
3390	NASDAQ	PROV	Wed, May 5, 2010	5.94	6.15	5.62	6.09
3389	NASDAQ	PROV	Tue, May 4, 2010	6.07	6.12	5.80	6.00
3388	NASDAQ	PROV	Mon, May 3, 2010	6.14	6.14	5.81	6.14
3387	NASDAQ	PROV	Fri, Apr 30, 2010	5.65	6.21	5.39	6.00
3386	NASDAQ	PROV	Thu, Apr 29, 2010	5.67	5.76	5.25	5.75
3385	NASDAQ	PROV	Wed, Apr 28, 2010	5.77	5.84	5.44	5.76
3384	NASDAQ	PROV	Tue, Apr 27, 2010	6.36	6.36	5.45	5.80
3383	NASDAQ	PROV	Mon, Apr 26, 2010	6.00	6.46	5.80	6.46
3382	NASDAQ	PROV	Fri, Apr 23, 2010	5.70	6.14	5.68	6.00
3381	NASDAQ	PROV	Thu, Apr 22, 2010	5.28	5.82	5.25	5.78
3380	NASDAQ	PROV	Wed, Apr 21, 2010	4.79	5.41	4.65	5.29
3379	NASDAQ	PROV	Tue, Apr 20, 2010	4.90	4.95	4.56	4.75
3378	NASDAQ	PROV	Mon, Apr 19, 2010	4.34	4.92	4.33	4.85
3377	NASDAQ	PROV	Fri, Apr 16, 2010	4.34	4.48	4.25	4.42
3376	NASDAQ	PROV	Thu, Apr 15, 2010	4.33	4.47	4.27	4.35
3375	NASDAQ	PROV	Wed, Apr 14, 2010	4.12	4.33	4.12	4.33
3374	NASDAQ	PROV	Tue, Apr 13, 2010	4.04	4.09	4.00	4.09
3373	NASDAQ	PROV	Mon, Apr 12, 2010	4.00	4.04	3.90	4.00
3372	NASDAQ	PROV	Fri, Apr 9, 2010	4.02	4.05	3.95	4.00
3371	NASDAQ	PROV	Thu, Apr 8, 2010	3.83	4.19	3.82	3.97
3370	NASDAQ	PROV	Wed, Apr 7, 2010	3.84	3.84	3.75	3.78
3369	NASDAQ	PROV	Tue, Apr 6, 2010	3.67	3.81	3.65	3.78
3368	NASDAQ	PROV	Mon, Apr 5, 2010	3.65	3.66	3.61	3.62
3367	NASDAQ	PROV	Thu, Apr 1, 2010	3.47	3.68	3.47	3.62
3366	NASDAQ	PROV	Wed, Mar 31, 2010	3.50	3.50	3.41	3.48
3365	NASDAQ	PROV	Tue, Mar 30, 2010	3.44	3.51	3.41	3.49
3364	NASDAQ	PROV	Mon, Mar 29, 2010	3.45	3.60	3.37	3.40
3363	NASDAQ	PROV	Fri, Mar 26, 2010	3.50	3.55	3.43	3.45
3362	NASDAQ	PROV	Thu, Mar 25, 2010	3.72	3.77	3.30	3.51
3361	NASDAQ	PROV	Wed, Mar 24, 2010	3.55	3.67	3.51	3.62
3360	NASDAQ	PROV	Tue, Mar 23, 2010	3.57	3.71	3.53	3.55
3359	NASDAQ	PROV	Mon, Mar 22, 2010	3.61	3.61	3.52	3.56
3358	NASDAQ	PROV	Fri, Mar 19, 2010	3.78	3.78	3.50	3.61
3357	NASDAQ	PROV	Thu, Mar 18, 2010	3.65	3.85	3.62	3.67
3356	NASDAQ	PROV	Wed, Mar 17, 2010	3.70	3.74	3.51	3.60
3355	NASDAQ	PROV	Tue, Mar 16, 2010	3.60	3.67	3.57	3.60
3354	NASDAQ	PROV	Mon, Mar 15, 2010	3.69	3.82	3.51	3.60
3353	NASDAQ	PROV	Fri, Mar 12, 2010	3.85	3.90	3.58	3.69
3352	NASDAQ	PROV	Thu, Mar 11, 2010	3.48	3.85	3.45	3.80
3351	NASDAQ	PROV	Wed, Mar 10, 2010	3.37	3.50	3.28	3.41
3350	NASDAQ	PROV	Tue, Mar 9, 2010	3.17	3.40	3.16	3.34
3349	NASDAQ	PROV	Mon, Mar 8, 2010	3.19	3.20	3.02	3.16
3348	NASDAQ	PROV	Fri, Mar 5, 2010	3.28	3.50	3.11	3.11
3347	NASDAQ	PROV	Thu, Mar 4, 2010	3.29	3.29	3.16	3.20
3346	NASDAQ	PROV	Wed, Mar 3, 2010	3.30	3.40	3.25	3.25
3345	NASDAQ	PROV	Tue, Mar 2, 2010	3.17	3.29	3.09	3.25
3344	NASDAQ	PROV	Mon, Mar 1, 2010	3.17	3.25	3.10	3.25
3343	NASDAQ	PROV	Fri, Feb 26, 2010	3.19	3.28	3.14	3.25
3342	NASDAQ	PROV	Thu, Feb 25, 2010	3.15	3.17	3.10	3.10
3341	NASDAQ	PROV	Wed, Feb 24, 2010	3.20	3.36	3.14	3.17
3340	NASDAQ	PROV	Tue, Feb 23, 2010	3.12	3.23	3.10	3.13
3339	NASDAQ	PROV	Mon, Feb 22, 2010	3.10	3.10	3.00	3.02
3338	NASDAQ	PROV	Fri, Feb 19, 2010	3.01	3.22	3.01	3.10
3337	NASDAQ	PROV	Thu, Feb 18, 2010	3.30	3.35	3.08	3.12
3336	NASDAQ	PROV	Wed, Feb 17, 2010	3.24	3.35	3.18	3.35
3335	NASDAQ	PROV	Tue, Feb 16, 2010	3.23	3.28	3.10	3.19
3334	NASDAQ	PROV	Fri, Feb 12, 2010	2.94	3.26	2.86	3.20
3333	NASDAQ	PROV	Thu, Feb 11, 2010	3.08	3.08	2.90	3.00
3332	NASDAQ	PROV	Wed, Feb 10, 2010	3.20	3.24	3.05	3.07
3331	NASDAQ	PROV	Tue, Feb 9, 2010	3.31	3.31	3.03	3.14
3330	NASDAQ	PROV	Mon, Feb 8, 2010	3.05	3.13	2.99	3.07
3329	NASDAQ	PROV	Fri, Feb 5, 2010	3.02	3.08	2.75	3.02
3328	NASDAQ	PROV	Thu, Feb 4, 2010	3.36	3.36	2.91	2.99
3327	NASDAQ	PROV	Wed, Feb 3, 2010	3.40	3.45	3.28	3.44
3326	NASDAQ	PROV	Tue, Feb 2, 2010	3.47	3.51	3.17	3.49
3325	NASDAQ	PROV	Mon, Feb 1, 2010	3.62	3.69	3.35	3.50
3324	NASDAQ	PROV	Fri, Jan 29, 2010	3.48	3.72	3.40	3.55
3323	NASDAQ	PROV	Thu, Jan 28, 2010	3.27	3.64	3.17	3.48
3322	NASDAQ	PROV	Wed, Jan 27, 2010	3.03	3.06	2.85	3.00
3321	NASDAQ	PROV	Tue, Jan 26, 2010	3.27	3.27	2.95	3.07
3320	NASDAQ	PROV	Mon, Jan 25, 2010	3.08	3.22	3.02	3.07
3319	NASDAQ	PROV	Fri, Jan 22, 2010	3.31	3.31	2.93	3.08
3318	NASDAQ	PROV	Thu, Jan 21, 2010	3.21	3.49	3.15	3.36
3317	NASDAQ	PROV	Wed, Jan 20, 2010	3.01	3.17	3.00	3.15
3316	NASDAQ	PROV	Tue, Jan 19, 2010	2.75	3.09	2.75	3.05
3315	NASDAQ	PROV	Fri, Jan 15, 2010	2.87	2.88	2.62	2.64
3314	NASDAQ	PROV	Thu, Jan 14, 2010	2.73	2.89	2.70	2.86
3313	NASDAQ	PROV	Wed, Jan 13, 2010	2.81	2.81	2.67	2.70
3312	NASDAQ	PROV	Tue, Jan 12, 2010	3.04	3.13	2.77	2.78
3311	NASDAQ	PROV	Mon, Jan 11, 2010	2.99	3.19	2.97	3.14
3310	NASDAQ	PROV	Fri, Jan 8, 2010	2.93	3.08	2.77	2.97
3309	NASDAQ	PROV	Thu, Jan 7, 2010	3.00	3.01	2.89	2.99
3308	NASDAQ	PROV	Wed, Jan 6, 2010	2.79	2.93	2.67	2.92
3307	NASDAQ	PROV	Tue, Jan 5, 2010	2.68	2.82	2.66	2.75
3306	NASDAQ	PROV	Mon, Jan 4, 2010	2.76	2.82	2.58	2.68
3305	NASDAQ	PROV	Thu, Dec 31, 2009	2.79	2.86	2.75	2.76
3304	NASDAQ	PROV	Wed, Dec 30, 2009	2.79	2.85	2.61	2.85
3303	NASDAQ	PROV	Tue, Dec 29, 2009	2.83	3.02	2.65	2.75
3302	NASDAQ	PROV	Mon, Dec 28, 2009	2.59	2.95	2.59	2.84
3301	NASDAQ	PROV	Thu, Dec 24, 2009	2.50	2.62	2.50	2.51
3300	NASDAQ	PROV	Wed, Dec 23, 2009	2.50	2.68	2.50	2.52
3299	NASDAQ	PROV	Tue, Dec 22, 2009	2.50	2.53	2.46	2.46
3298	NASDAQ	PROV	Mon, Dec 21, 2009	2.51	2.51	2.43	2.50
3297	NASDAQ	PROV	Fri, Dec 18, 2009	2.45	2.50	2.43	2.50
3296	NASDAQ	PROV	Thu, Dec 17, 2009	2.50	2.50	2.45	2.47
3295	NASDAQ	PROV	Wed, Dec 16, 2009	2.60	2.60	2.46	2.52
3294	NASDAQ	PROV	Tue, Dec 15, 2009	2.62	2.70	2.50	2.58
3293	NASDAQ	PROV	Mon, Dec 14, 2009	2.60	2.65	2.55	2.60
3292	NASDAQ	PROV	Fri, Dec 11, 2009	2.60	2.63	2.50	2.55
3291	NASDAQ	PROV	Thu, Dec 10, 2009	2.51	2.75	2.50	2.50
3290	NASDAQ	PROV	Wed, Dec 9, 2009	3.00	3.25	2.92	2.94
3289	NASDAQ	PROV	Tue, Dec 8, 2009	3.24	3.24	2.75	2.85
3288	NASDAQ	PROV	Mon, Dec 7, 2009	3.41	3.73	3.05	3.18
3287	NASDAQ	PROV	Fri, Dec 4, 2009	3.38	3.64	3.38	3.50
3286	NASDAQ	PROV	Thu, Dec 3, 2009	3.41	3.81	3.37	3.37
3285	NASDAQ	PROV	Wed, Dec 2, 2009	3.75	3.75	3.35	3.36
3284	NASDAQ	PROV	Tue, Dec 1, 2009	3.72	4.32	3.62	3.63
3283	NASDAQ	PROV	Mon, Nov 30, 2009	4.47	4.77	3.88	4.01
3282	NASDAQ	PROV	Fri, Nov 27, 2009	3.93	4.02	3.74	3.79
3281	NASDAQ	PROV	Wed, Nov 25, 2009	3.95	4.09	3.95	4.04
3280	NASDAQ	PROV	Tue, Nov 24, 2009	4.02	4.07	3.52	4.00
3279	NASDAQ	PROV	Mon, Nov 23, 2009	4.10	4.10	3.59	4.10
3278	NASDAQ	PROV	Fri, Nov 20, 2009	4.14	4.25	4.10	4.24
3277	NASDAQ	PROV	Thu, Nov 19, 2009	4.79	4.84	4.25	4.47
3276	NASDAQ	PROV	Wed, Nov 18, 2009	4.57	4.65	4.09	4.59
3275	NASDAQ	PROV	Tue, Nov 17, 2009	4.24	4.65	4.05	4.49
3274	NASDAQ	PROV	Mon, Nov 16, 2009	4.80	5.12	4.30	4.37
3273	NASDAQ	PROV	Fri, Nov 13, 2009	4.90	5.25	4.50	4.68
3272	NASDAQ	PROV	Thu, Nov 12, 2009	5.44	5.88	4.67	4.81
3271	NASDAQ	PROV	Wed, Nov 11, 2009	5.91	6.45	5.45	5.45
3270	NASDAQ	PROV	Tue, Nov 10, 2009	5.10	6.10	4.95	5.74
3269	NASDAQ	PROV	Mon, Nov 9, 2009	4.70	5.28	4.52	5.10
3268	NASDAQ	PROV	Fri, Nov 6, 2009	3.96	5.02	3.96	4.69
3267	NASDAQ	PROV	Thu, Nov 5, 2009	4.65	4.76	3.50	3.74
3266	NASDAQ	PROV	Wed, Nov 4, 2009	5.48	5.50	4.59	4.76
3265	NASDAQ	PROV	Tue, Nov 3, 2009	5.96	5.96	5.31	5.47
3264	NASDAQ	PROV	Mon, Nov 2, 2009	7.01	7.01	5.42	5.94
3263	NASDAQ	PROV	Fri, Oct 30, 2009	7.00	7.02	7.00	7.02
3262	NASDAQ	PROV	Thu, Oct 29, 2009	7.00	7.25	7.00	7.25
3261	NASDAQ	PROV	Tue, Oct 27, 2009	7.00	7.00	6.90	6.90
3260	NASDAQ	PROV	Mon, Oct 26, 2009	7.05	7.06	6.93	7.03
3259	NASDAQ	PROV	Fri, Oct 23, 2009	7.10	7.64	7.02	7.02
3258	NASDAQ	PROV	Thu, Oct 22, 2009	7.38	7.72	6.91	6.91
3257	NASDAQ	PROV	Wed, Oct 21, 2009	7.33	7.53	7.33	7.53
3256	NASDAQ	PROV	Tue, Oct 20, 2009	7.25	7.74	7.25	7.74
3255	NASDAQ	PROV	Mon, Oct 19, 2009	7.53	7.74	7.40	7.73
3254	NASDAQ	PROV	Fri, Oct 16, 2009	7.75	7.75	7.52	7.52
3253	NASDAQ	PROV	Thu, Oct 15, 2009	8.26	8.26	7.93	7.98
3252	NASDAQ	PROV	Wed, Oct 14, 2009	8.29	8.29	7.69	7.95
3251	NASDAQ	PROV	Tue, Oct 13, 2009	7.95	8.49	7.86	8.30
3250	NASDAQ	PROV	Mon, Oct 12, 2009	7.82	8.09	7.51	8.07
3249	NASDAQ	PROV	Fri, Oct 9, 2009	8.00	8.37	7.92	8.27
3248	NASDAQ	PROV	Thu, Oct 8, 2009	8.08	8.34	8.03	8.03
3247	NASDAQ	PROV	Wed, Oct 7, 2009	8.66	8.66	8.21	8.21
3246	NASDAQ	PROV	Tue, Oct 6, 2009	8.76	8.76	7.80	8.50
3245	NASDAQ	PROV	Mon, Oct 5, 2009	7.78	8.95	7.70	8.95
3244	NASDAQ	PROV	Fri, Oct 2, 2009	8.43	8.52	7.60	7.64
3243	NASDAQ	PROV	Thu, Oct 1, 2009	8.16	8.95	8.10	8.95
3242	NASDAQ	PROV	Wed, Sep 30, 2009	8.35	8.74	8.02	8.07
3241	NASDAQ	PROV	Tue, Sep 29, 2009	8.56	8.64	8.06	8.06
3240	NASDAQ	PROV	Mon, Sep 28, 2009	8.10	8.50	8.00	8.15
3239	NASDAQ	PROV	Fri, Sep 25, 2009	8.50	8.50	8.02	8.41
3238	NASDAQ	PROV	Thu, Sep 24, 2009	8.51	9.17	8.20	8.31
3237	NASDAQ	PROV	Wed, Sep 23, 2009	8.17	8.89	8.17	8.30
3236	NASDAQ	PROV	Tue, Sep 22, 2009	8.70	9.13	8.17	8.64
3235	NASDAQ	PROV	Mon, Sep 21, 2009	9.44	9.44	8.16	8.45
3234	NASDAQ	PROV	Fri, Sep 18, 2009	9.83	9.83	9.02	9.02
3233	NASDAQ	PROV	Thu, Sep 17, 2009	9.60	10.00	9.41	9.73
3232	NASDAQ	PROV	Wed, Sep 16, 2009	9.95	10.08	9.28	10.00
3231	NASDAQ	PROV	Tue, Sep 15, 2009	10.30	10.30	9.10	10.04
3230	NASDAQ	PROV	Mon, Sep 14, 2009	10.22	10.32	9.59	9.92
3229	NASDAQ	PROV	Thu, Sep 10, 2009	9.97	10.49	9.60	9.93
3228	NASDAQ	PROV	Wed, Sep 9, 2009	9.48	9.91	9.48	9.90
3227	NASDAQ	PROV	Tue, Sep 8, 2009	9.25	9.49	8.81	9.49
3226	NASDAQ	PROV	Fri, Sep 4, 2009	8.79	8.80	8.79	8.80
3225	NASDAQ	PROV	Thu, Sep 3, 2009	8.70	8.80	8.65	8.80
3224	NASDAQ	PROV	Wed, Sep 2, 2009	8.80	8.80	8.80	8.80
3223	NASDAQ	PROV	Tue, Sep 1, 2009	8.24	9.30	8.05	8.99
3222	NASDAQ	PROV	Mon, Aug 31, 2009	8.00	8.00	8.00	8.00
3221	NASDAQ	PROV	Thu, Aug 27, 2009	8.31	8.31	8.00	8.17
3220	NASDAQ	PROV	Wed, Aug 26, 2009	8.10	8.46	7.70	8.05
3219	NASDAQ	PROV	Tue, Aug 25, 2009	7.65	8.22	7.42	8.11
3218	NASDAQ	PROV	Mon, Aug 24, 2009	7.01	7.95	7.01	7.95
3217	NASDAQ	PROV	Fri, Aug 21, 2009	7.09	7.88	6.83	7.48
3216	NASDAQ	PROV	Thu, Aug 20, 2009	6.79	7.48	6.70	7.08
3215	NASDAQ	PROV	Wed, Aug 19, 2009	7.01	7.13	6.56	7.13
3214	NASDAQ	PROV	Tue, Aug 18, 2009	6.66	7.10	6.55	7.09
3213	NASDAQ	PROV	Mon, Aug 17, 2009	6.25	7.10	6.25	6.97
3212	NASDAQ	PROV	Fri, Aug 14, 2009	7.13	7.27	6.84	6.88
3211	NASDAQ	PROV	Thu, Aug 13, 2009	6.79	7.05	6.58	7.00
3210	NASDAQ	PROV	Wed, Aug 12, 2009	7.38	7.46	6.31	6.79
3209	NASDAQ	PROV	Tue, Aug 11, 2009	7.58	8.59	6.97	7.20
3208	NASDAQ	PROV	Mon, Aug 10, 2009	8.40	8.54	8.20	8.36
3207	NASDAQ	PROV	Fri, Aug 7, 2009	7.47	8.57	7.32	8.42
3206	NASDAQ	PROV	Thu, Aug 6, 2009	7.55	7.89	7.36	7.89
3205	NASDAQ	PROV	Wed, Aug 5, 2009	7.47	7.47	7.19	7.45
3204	NASDAQ	PROV	Tue, Aug 4, 2009	7.89	7.89	7.22	7.31
3203	NASDAQ	PROV	Mon, Aug 3, 2009	7.51	7.80	7.10	7.57
3202	NASDAQ	PROV	Fri, Jul 31, 2009	7.00	7.60	7.00	7.60
3201	NASDAQ	PROV	Thu, Jul 30, 2009	6.74	7.01	6.59	7.01
3200	NASDAQ	PROV	Wed, Jul 29, 2009	6.31	6.75	6.22	6.75
3199	NASDAQ	PROV	Tue, Jul 28, 2009	6.41	6.66	6.02	6.66
3198	NASDAQ	PROV	Mon, Jul 27, 2009	5.50	6.74	5.23	6.45
3197	NASDAQ	PROV	Fri, Jul 24, 2009	5.66	5.66	5.34	5.45
3196	NASDAQ	PROV	Thu, Jul 23, 2009	5.17	5.75	5.02	5.73
3195	NASDAQ	PROV	Wed, Jul 22, 2009	5.14	5.20	5.12	5.15
3194	NASDAQ	PROV	Tue, Jul 21, 2009	5.20	5.20	5.02	5.02
3193	NASDAQ	PROV	Mon, Jul 20, 2009	5.24	5.25	5.24	5.25
3192	NASDAQ	PROV	Thu, Jul 16, 2009	5.29	5.29	5.04	5.05
3191	NASDAQ	PROV	Wed, Jul 15, 2009	5.25	5.27	5.15	5.15
3190	NASDAQ	PROV	Tue, Jul 14, 2009	5.21	5.21	5.02	5.10
3189	NASDAQ	PROV	Mon, Jul 13, 2009	5.36	5.36	5.15	5.15
3188	NASDAQ	PROV	Thu, Jul 9, 2009	5.53	5.53	5.44	5.46
3187	NASDAQ	PROV	Wed, Jul 8, 2009	5.60	5.60	5.45	5.46
3186	NASDAQ	PROV	Tue, Jul 7, 2009	5.60	5.60	5.60	5.60
3185	NASDAQ	PROV	Mon, Jul 6, 2009	5.66	5.70	5.40	5.60
3184	NASDAQ	PROV	Thu, Jul 2, 2009	5.44	5.61	5.41	5.44
3183	NASDAQ	PROV	Wed, Jul 1, 2009	5.49	5.49	5.29	5.49
3182	NASDAQ	PROV	Tue, Jun 30, 2009	5.76	5.76	5.18	5.54
3181	NASDAQ	PROV	Mon, Jun 29, 2009	5.43	5.85	5.30	5.85
3180	NASDAQ	PROV	Fri, Jun 26, 2009	5.50	6.10	5.18	5.91
3179	NASDAQ	PROV	Thu, Jun 25, 2009	5.61	6.14	5.20	6.02
3178	NASDAQ	PROV	Wed, Jun 24, 2009	5.87	5.97	5.87	5.88
3177	NASDAQ	PROV	Tue, Jun 23, 2009	5.40	6.20	5.40	6.00
3176	NASDAQ	PROV	Fri, Jun 19, 2009	5.75	5.77	5.56	5.77
3175	NASDAQ	PROV	Thu, Jun 18, 2009	5.81	5.81	5.81	5.81
3174	NASDAQ	PROV	Wed, Jun 17, 2009	5.75	5.75	5.75	5.75
3173	NASDAQ	PROV	Tue, Jun 16, 2009	6.02	6.02	5.53	5.86
3172	NASDAQ	PROV	Mon, Jun 15, 2009	6.32	6.32	5.56	5.66
3171	NASDAQ	PROV	Fri, Jun 12, 2009	6.49	6.49	6.27	6.27
3170	NASDAQ	PROV	Thu, Jun 11, 2009	6.09	6.50	6.09	6.50
3169	NASDAQ	PROV	Wed, Jun 10, 2009	6.50	6.50	6.18	6.38
3168	NASDAQ	PROV	Tue, Jun 9, 2009	6.41	6.49	5.99	6.49
3167	NASDAQ	PROV	Mon, Jun 8, 2009	6.12	6.49	6.11	6.41
3166	NASDAQ	PROV	Fri, Jun 5, 2009	6.50	6.51	6.41	6.42
3165	NASDAQ	PROV	Thu, Jun 4, 2009	7.31	7.35	6.48	6.50
3164	NASDAQ	PROV	Wed, Jun 3, 2009	6.50	6.50	6.30	6.30
3163	NASDAQ	PROV	Tue, Jun 2, 2009	6.31	6.53	6.30	6.30
3162	NASDAQ	PROV	Mon, Jun 1, 2009	6.25	6.50	6.25	6.40
3161	NASDAQ	PROV	Fri, May 29, 2009	6.40	6.51	6.38	6.38
3160	NASDAQ	PROV	Thu, May 28, 2009	6.60	6.60	6.39	6.46
3159	NASDAQ	PROV	Wed, May 27, 2009	6.87	7.01	6.66	6.68
3158	NASDAQ	PROV	Tue, May 26, 2009	6.86	6.90	6.86	6.90
3157	NASDAQ	PROV	Fri, May 22, 2009	6.85	6.85	6.85	6.85
3156	NASDAQ	PROV	Thu, May 21, 2009	6.91	6.94	6.74	6.74
3155	NASDAQ	PROV	Wed, May 20, 2009	7.06	7.18	7.06	7.18
3154	NASDAQ	PROV	Mon, May 18, 2009	7.12	7.19	7.12	7.19
3153	NASDAQ	PROV	Fri, May 15, 2009	7.04	7.04	6.71	6.89
3152	NASDAQ	PROV	Thu, May 14, 2009	6.84	7.50	6.75	6.95
3151	NASDAQ	PROV	Wed, May 13, 2009	7.71	7.85	7.24	7.39
3150	NASDAQ	PROV	Tue, May 12, 2009	6.98	7.87	6.98	7.69
3149	NASDAQ	PROV	Mon, May 11, 2009	6.99	7.47	6.99	7.18
3148	NASDAQ	PROV	Thu, May 7, 2009	6.88	6.88	6.70	6.72
3147	NASDAQ	PROV	Tue, May 5, 2009	6.75	6.78	6.72	6.72
3146	NASDAQ	PROV	Mon, May 4, 2009	6.85	6.85	6.66	6.68
3145	NASDAQ	PROV	Fri, May 1, 2009	6.65	6.70	6.59	6.69
3144	NASDAQ	PROV	Thu, Apr 30, 2009	6.60	6.64	6.36	6.64
3143	NASDAQ	PROV	Wed, Apr 29, 2009	6.31	7.04	6.31	6.65
3142	NASDAQ	PROV	Tue, Apr 28, 2009	7.00	7.16	6.54	6.90
3141	NASDAQ	PROV	Mon, Apr 27, 2009	7.00	7.00	6.81	6.81
3140	NASDAQ	PROV	Fri, Apr 24, 2009	6.53	6.87	6.53	6.87
3139	NASDAQ	PROV	Wed, Apr 22, 2009	6.83	7.19	6.15	6.86
3138	NASDAQ	PROV	Tue, Apr 21, 2009	6.75	7.48	6.66	6.83
3137	NASDAQ	PROV	Mon, Apr 20, 2009	6.51	6.82	6.51	6.82
3136	NASDAQ	PROV	Fri, Apr 17, 2009	6.51	6.51	6.51	6.51
3135	NASDAQ	PROV	Thu, Apr 16, 2009	6.51	6.75	6.40	6.50
3134	NASDAQ	PROV	Wed, Apr 15, 2009	6.49	6.50	6.49	6.50
3133	NASDAQ	PROV	Tue, Apr 14, 2009	6.15	6.65	6.15	6.60
3132	NASDAQ	PROV	Mon, Apr 13, 2009	5.11	6.38	5.00	5.97
3131	NASDAQ	PROV	Thu, Apr 9, 2009	5.36	5.55	5.35	5.50
3130	NASDAQ	PROV	Wed, Apr 8, 2009	5.20	5.20	5.18	5.18
3129	NASDAQ	PROV	Tue, Apr 7, 2009	5.10	5.49	5.10	5.16
3128	NASDAQ	PROV	Mon, Apr 6, 2009	5.13	5.14	5.04	5.13
3127	NASDAQ	PROV	Fri, Apr 3, 2009	5.14	5.25	5.10	5.19
3126	NASDAQ	PROV	Thu, Apr 2, 2009	5.02	5.25	5.02	5.25
3125	NASDAQ	PROV	Wed, Apr 1, 2009	5.18	5.29	5.09	5.09
3124	NASDAQ	PROV	Tue, Mar 31, 2009	4.95	5.35	4.95	5.26
3123	NASDAQ	PROV	Mon, Mar 30, 2009	5.05	5.10	4.58	4.91
3122	NASDAQ	PROV	Fri, Mar 27, 2009	5.12	5.17	5.00	5.05
3121	NASDAQ	PROV	Thu, Mar 26, 2009	5.24	5.24	4.98	5.00
3120	NASDAQ	PROV	Wed, Mar 25, 2009	5.40	5.40	5.12	5.14
3119	NASDAQ	PROV	Tue, Mar 24, 2009	5.27	5.59	5.26	5.51
3118	NASDAQ	PROV	Fri, Mar 20, 2009	5.29	5.48	5.26	5.26
3117	NASDAQ	PROV	Thu, Mar 19, 2009	5.66	5.93	5.45	5.53
3116	NASDAQ	PROV	Wed, Mar 18, 2009	4.79	5.91	4.79	5.34
3115	NASDAQ	PROV	Tue, Mar 17, 2009	5.01	5.33	5.01	5.04
3114	NASDAQ	PROV	Mon, Mar 16, 2009	4.82	5.10	4.82	5.10
3113	NASDAQ	PROV	Fri, Mar 13, 2009	4.62	5.10	4.62	5.10
3112	NASDAQ	PROV	Thu, Mar 12, 2009	4.61	4.79	4.61	4.78
3111	NASDAQ	PROV	Wed, Mar 11, 2009	4.50	4.90	4.50	4.87
3110	NASDAQ	PROV	Tue, Mar 10, 2009	4.50	4.79	4.50	4.79
3109	NASDAQ	PROV	Mon, Mar 9, 2009	4.83	4.90	4.63	4.63
3108	NASDAQ	PROV	Fri, Mar 6, 2009	4.77	4.85	4.56	4.80
3107	NASDAQ	PROV	Thu, Mar 5, 2009	4.51	4.51	4.51	4.51
3106	NASDAQ	PROV	Wed, Mar 4, 2009	4.50	4.66	4.50	4.54
3105	NASDAQ	PROV	Tue, Mar 3, 2009	4.50	4.50	4.22	4.22
3104	NASDAQ	PROV	Mon, Mar 2, 2009	4.30	4.42	4.20	4.42
3103	NASDAQ	PROV	Fri, Feb 27, 2009	4.21	4.25	4.00	4.21
3102	NASDAQ	PROV	Thu, Feb 26, 2009	4.19	4.40	4.19	4.40
3101	NASDAQ	PROV	Wed, Feb 25, 2009	4.50	4.50	4.30	4.40
3100	NASDAQ	PROV	Tue, Feb 24, 2009	4.25	4.63	4.25	4.25
3099	NASDAQ	PROV	Mon, Feb 23, 2009	4.16	4.35	4.00	4.24
3098	NASDAQ	PROV	Fri, Feb 20, 2009	4.47	4.47	4.00	4.40
3097	NASDAQ	PROV	Thu, Feb 19, 2009	4.07	4.07	4.00	4.06
3096	NASDAQ	PROV	Wed, Feb 18, 2009	4.10	4.10	4.10	4.10
3095	NASDAQ	PROV	Tue, Feb 17, 2009	4.68	4.68	4.68	4.68
3094	NASDAQ	PROV	Fri, Feb 13, 2009	4.88	5.00	4.22	4.22
3093	NASDAQ	PROV	Thu, Feb 12, 2009	4.30	4.30	4.30	4.30
3092	NASDAQ	PROV	Wed, Feb 11, 2009	4.31	4.50	4.31	4.50
3091	NASDAQ	PROV	Mon, Feb 9, 2009	4.40	4.69	4.05	4.53
3090	NASDAQ	PROV	Fri, Feb 6, 2009	4.05	4.50	4.05	4.11
3089	NASDAQ	PROV	Thu, Feb 5, 2009	4.00	4.00	4.00	4.00
3088	NASDAQ	PROV	Wed, Feb 4, 2009	4.11	4.11	4.11	4.11
3087	NASDAQ	PROV	Tue, Feb 3, 2009	4.55	4.55	4.36	4.36
3086	NASDAQ	PROV	Mon, Feb 2, 2009	4.50	4.57	4.50	4.50
3085	NASDAQ	PROV	Fri, Jan 30, 2009	4.50	4.50	4.50	4.50
3084	NASDAQ	PROV	Thu, Jan 29, 2009	5.02	5.24	4.62	5.01
3083	NASDAQ	PROV	Tue, Jan 27, 2009	5.10	5.35	5.10	5.35
3082	NASDAQ	PROV	Mon, Jan 26, 2009	5.64	5.82	5.39	5.55
3081	NASDAQ	PROV	Fri, Jan 23, 2009	5.71	5.72	5.71	5.72
3080	NASDAQ	PROV	Thu, Jan 22, 2009	5.50	5.50	5.24	5.50
3079	NASDAQ	PROV	Wed, Jan 21, 2009	5.89	5.90	5.52	5.52
3078	NASDAQ	PROV	Tue, Jan 20, 2009	5.61	5.67	5.61	5.66
3077	NASDAQ	PROV	Fri, Jan 16, 2009	6.09	6.09	6.09	6.09
3076	NASDAQ	PROV	Thu, Jan 15, 2009	5.83	6.05	5.82	6.05
3075	NASDAQ	PROV	Wed, Jan 14, 2009	5.51	6.31	5.51	6.07
3074	NASDAQ	PROV	Tue, Jan 13, 2009	5.73	5.97	5.54	5.60
3073	NASDAQ	PROV	Mon, Jan 12, 2009	5.50	5.50	5.49	5.49
3072	NASDAQ	PROV	Fri, Jan 9, 2009	5.01	5.01	5.01	5.01
3071	NASDAQ	PROV	Thu, Jan 8, 2009	5.98	5.98	5.84	5.84
3070	NASDAQ	PROV	Wed, Jan 7, 2009	5.54	5.94	5.54	5.82
3069	NASDAQ	PROV	Tue, Jan 6, 2009	5.21	5.44	5.21	5.43
3068	NASDAQ	PROV	Mon, Jan 5, 2009	4.70	5.10	4.70	5.10
3067	NASDAQ	PROV	Fri, Jan 2, 2009	4.27	4.60	4.27	4.60
3066	NASDAQ	PROV	Wed, Dec 31, 2008	4.52	4.52	4.52	4.52
3065	NASDAQ	PROV	Tue, Dec 30, 2008	4.50	4.60	4.22	4.55
3064	NASDAQ	PROV	Mon, Dec 29, 2008	4.29	4.50	4.29	4.49
3063	NASDAQ	PROV	Wed, Dec 24, 2008	4.75	4.75	4.10	4.52
3062	NASDAQ	PROV	Tue, Dec 23, 2008	4.60	4.90	4.10	4.47
3061	NASDAQ	PROV	Mon, Dec 22, 2008	4.63	4.63	4.56	4.56
3060	NASDAQ	PROV	Fri, Dec 19, 2008	5.10	5.10	4.45	4.45
3059	NASDAQ	PROV	Thu, Dec 18, 2008	5.00	5.01	5.00	5.01
3058	NASDAQ	PROV	Wed, Dec 17, 2008	4.98	5.72	4.90	5.13
3057	NASDAQ	PROV	Tue, Dec 16, 2008	4.36	4.94	4.36	4.46
3056	NASDAQ	PROV	Mon, Dec 15, 2008	4.10	4.25	4.10	4.25
3055	NASDAQ	PROV	Fri, Dec 12, 2008	4.16	4.25	4.10	4.10
3054	NASDAQ	PROV	Thu, Dec 11, 2008	4.29	4.29	4.05	4.05
3053	NASDAQ	PROV	Wed, Dec 10, 2008	4.34	4.34	4.00	4.08
3052	NASDAQ	PROV	Tue, Dec 9, 2008	4.75	4.75	4.75	4.75
3051	NASDAQ	PROV	Mon, Dec 8, 2008	5.05	5.05	4.18	4.18
3050	NASDAQ	PROV	Fri, Dec 5, 2008	4.63	5.05	4.00	5.05
3049	NASDAQ	PROV	Thu, Dec 4, 2008	5.00	5.00	4.71	4.74
3048	NASDAQ	PROV	Wed, Dec 3, 2008	5.10	5.25	5.00	5.10
3047	NASDAQ	PROV	Tue, Dec 2, 2008	4.95	5.09	4.95	5.09
3046	NASDAQ	PROV	Mon, Dec 1, 2008	5.38	5.38	4.96	5.10
3045	NASDAQ	PROV	Wed, Nov 26, 2008	5.10	5.58	5.10	5.14
3044	NASDAQ	PROV	Fri, Nov 21, 2008	5.04	5.63	5.00	5.60
3043	NASDAQ	PROV	Thu, Nov 20, 2008	6.00	6.00	5.05	5.50
3042	NASDAQ	PROV	Wed, Nov 19, 2008	5.80	6.11	5.60	5.60
3041	NASDAQ	PROV	Tue, Nov 18, 2008	5.51	6.12	5.51	6.12
3040	NASDAQ	PROV	Mon, Nov 17, 2008	5.62	5.89	5.57	5.89
3039	NASDAQ	PROV	Fri, Nov 14, 2008	5.72	5.72	5.50	5.50
3038	NASDAQ	PROV	Thu, Nov 13, 2008	6.05	6.05	5.67	5.67
3037	NASDAQ	PROV	Wed, Nov 12, 2008	6.03	6.03	5.65	5.68
3036	NASDAQ	PROV	Tue, Nov 11, 2008	5.68	6.04	5.55	5.90
3035	NASDAQ	PROV	Mon, Nov 10, 2008	5.88	6.45	5.52	6.45
3034	NASDAQ	PROV	Fri, Nov 7, 2008	6.16	6.16	5.46	5.46
3033	NASDAQ	PROV	Thu, Nov 6, 2008	5.76	5.76	5.76	5.76
3032	NASDAQ	PROV	Wed, Nov 5, 2008	6.21	6.21	5.75	6.04
3031	NASDAQ	PROV	Tue, Nov 4, 2008	6.45	6.45	5.50	5.54
3030	NASDAQ	PROV	Mon, Nov 3, 2008	6.00	6.14	5.57	6.03
3029	NASDAQ	PROV	Fri, Oct 31, 2008	5.80	5.80	5.80	5.80
3028	NASDAQ	PROV	Thu, Oct 30, 2008	5.80	5.81	5.77	5.80
3027	NASDAQ	PROV	Wed, Oct 29, 2008	5.99	6.00	5.75	5.79
3026	NASDAQ	PROV	Tue, Oct 28, 2008	5.85	5.85	5.52	5.52
3025	NASDAQ	PROV	Mon, Oct 27, 2008	5.61	5.65	5.60	5.60
3024	NASDAQ	PROV	Fri, Oct 24, 2008	5.25	5.51	5.25	5.50
3023	NASDAQ	PROV	Thu, Oct 23, 2008	6.44	6.44	5.50	5.50
3022	NASDAQ	PROV	Wed, Oct 22, 2008	5.76	5.76	5.76	5.76
3021	NASDAQ	PROV	Mon, Oct 20, 2008	6.55	6.55	6.03	6.03
3020	NASDAQ	PROV	Fri, Oct 17, 2008	6.54	6.55	5.98	6.31
3019	NASDAQ	PROV	Thu, Oct 16, 2008	6.04	6.07	5.23	5.66
3018	NASDAQ	PROV	Wed, Oct 15, 2008	6.01	6.04	6.01	6.04
3017	NASDAQ	PROV	Tue, Oct 14, 2008	6.50	6.50	6.00	6.04
3016	NASDAQ	PROV	Mon, Oct 13, 2008	6.06	7.24	6.00	6.89
3015	NASDAQ	PROV	Fri, Oct 10, 2008	6.56	6.56	6.25	6.25
3014	NASDAQ	PROV	Thu, Oct 9, 2008	8.31	8.31	6.78	6.78
3013	NASDAQ	PROV	Wed, Oct 8, 2008	7.49	7.99	7.47	7.76
3012	NASDAQ	PROV	Tue, Oct 7, 2008	8.47	8.48	8.47	8.48
3011	NASDAQ	PROV	Mon, Oct 6, 2008	8.15	8.23	7.06	7.56
3010	NASDAQ	PROV	Fri, Oct 3, 2008	8.50	8.50	8.50	8.50
3009	NASDAQ	PROV	Thu, Oct 2, 2008	8.28	9.12	8.28	8.50
3008	NASDAQ	PROV	Wed, Oct 1, 2008	9.01	9.01	8.27	8.55
3007	NASDAQ	PROV	Tue, Sep 30, 2008	9.50	10.00	8.57	8.80
3006	NASDAQ	PROV	Mon, Sep 29, 2008	8.70	10.00	8.51	8.51
3005	NASDAQ	PROV	Fri, Sep 26, 2008	8.50	8.52	8.50	8.51
3004	NASDAQ	PROV	Thu, Sep 25, 2008	8.51	8.67	8.50	8.66
3003	NASDAQ	PROV	Wed, Sep 24, 2008	8.62	9.26	8.62	8.86
3002	NASDAQ	PROV	Tue, Sep 23, 2008	10.00	10.00	8.74	8.74
3001	NASDAQ	PROV	Mon, Sep 22, 2008	8.74	10.00	7.85	10.00
3000	NASDAQ	PROV	Fri, Sep 19, 2008	9.00	9.50	8.50	8.61
2999	NASDAQ	PROV	Thu, Sep 18, 2008	7.49	7.50	6.60	7.10
2998	NASDAQ	PROV	Wed, Sep 17, 2008	6.72	7.19	6.70	7.10
2997	NASDAQ	PROV	Tue, Sep 16, 2008	6.95	6.95	6.75	6.95
2996	NASDAQ	PROV	Mon, Sep 15, 2008	7.35	7.35	6.25	7.03
2995	NASDAQ	PROV	Fri, Sep 12, 2008	7.30	7.31	7.01	7.31
2994	NASDAQ	PROV	Thu, Sep 11, 2008	7.23	7.23	7.05	7.14
2993	NASDAQ	PROV	Wed, Sep 10, 2008	7.46	8.00	7.05	7.19
2992	NASDAQ	PROV	Tue, Sep 9, 2008	7.49	7.55	7.05	7.16
2991	NASDAQ	PROV	Mon, Sep 8, 2008	7.19	7.51	6.71	7.21
2990	NASDAQ	PROV	Fri, Sep 5, 2008	6.70	7.01	6.68	6.80
2989	NASDAQ	PROV	Thu, Sep 4, 2008	7.11	7.23	6.70	6.82
2988	NASDAQ	PROV	Wed, Sep 3, 2008	6.70	7.37	6.70	7.10
2987	NASDAQ	PROV	Tue, Sep 2, 2008	6.46	6.66	6.46	6.66
2986	NASDAQ	PROV	Fri, Aug 29, 2008	6.56	6.60	6.34	6.34
2985	NASDAQ	PROV	Thu, Aug 28, 2008	6.75	6.80	6.44	6.57
2984	NASDAQ	PROV	Wed, Aug 27, 2008	6.50	6.80	6.50	6.59
2983	NASDAQ	PROV	Tue, Aug 26, 2008	6.45	6.50	6.40	6.49
2982	NASDAQ	PROV	Mon, Aug 25, 2008	6.42	6.57	6.39	6.57
2981	NASDAQ	PROV	Thu, Aug 21, 2008	6.61	6.64	6.46	6.50
2980	NASDAQ	PROV	Wed, Aug 20, 2008	6.34	6.49	6.10	6.49
2979	NASDAQ	PROV	Tue, Aug 19, 2008	6.65	6.71	6.34	6.51
2978	NASDAQ	PROV	Mon, Aug 18, 2008	6.51	6.55	6.51	6.55
2977	NASDAQ	PROV	Fri, Aug 15, 2008	6.90	7.09	6.85	6.95
2976	NASDAQ	PROV	Thu, Aug 14, 2008	7.20	7.30	6.72	6.76
2975	NASDAQ	PROV	Wed, Aug 13, 2008	7.25	7.26	6.90	7.16
2974	NASDAQ	PROV	Tue, Aug 12, 2008	7.21	7.58	6.61	7.08
2973	NASDAQ	PROV	Mon, Aug 11, 2008	6.72	6.96	6.50	6.96
2972	NASDAQ	PROV	Fri, Aug 8, 2008	7.16	7.22	6.56	6.77
2971	NASDAQ	PROV	Thu, Aug 7, 2008	7.07	7.25	7.00	7.03
2970	NASDAQ	PROV	Wed, Aug 6, 2008	7.50	7.55	7.07	7.39
2969	NASDAQ	PROV	Tue, Aug 5, 2008	7.34	7.43	7.17	7.32
2968	NASDAQ	PROV	Mon, Aug 4, 2008	6.52	7.12	6.36	7.10
2967	NASDAQ	PROV	Fri, Aug 1, 2008	7.01	7.21	6.31	7.07
2966	NASDAQ	PROV	Thu, Jul 31, 2008	7.20	7.22	6.77	7.00
2965	NASDAQ	PROV	Wed, Jul 30, 2008	7.75	7.75	7.15	7.21
2964	NASDAQ	PROV	Tue, Jul 29, 2008	7.14	7.41	7.01	7.15
2963	NASDAQ	PROV	Mon, Jul 28, 2008	7.38	7.43	7.02	7.15
2962	NASDAQ	PROV	Fri, Jul 25, 2008	7.47	8.19	7.45	7.56
2961	NASDAQ	PROV	Thu, Jul 24, 2008	7.39	7.83	7.39	7.83
2960	NASDAQ	PROV	Wed, Jul 23, 2008	7.59	7.67	7.52	7.55
2959	NASDAQ	PROV	Tue, Jul 22, 2008	7.75	7.75	7.50	7.57
2958	NASDAQ	PROV	Mon, Jul 21, 2008	8.41	8.41	7.49	7.91
2957	NASDAQ	PROV	Fri, Jul 18, 2008	8.28	8.43	7.69	7.69
2956	NASDAQ	PROV	Thu, Jul 17, 2008	8.08	8.29	7.66	7.66
2955	NASDAQ	PROV	Wed, Jul 16, 2008	7.54	7.72	7.54	7.72
2954	NASDAQ	PROV	Tue, Jul 15, 2008	8.35	9.50	7.51	7.76
2953	NASDAQ	PROV	Mon, Jul 14, 2008	8.84	9.00	8.50	8.50
2952	NASDAQ	PROV	Fri, Jul 11, 2008	9.42	9.42	8.97	8.97
2951	NASDAQ	PROV	Thu, Jul 10, 2008	9.36	9.73	9.36	9.51
2950	NASDAQ	PROV	Wed, Jul 9, 2008	9.50	9.50	9.19	9.29
2949	NASDAQ	PROV	Tue, Jul 8, 2008	9.40	9.84	9.31	9.74
2948	NASDAQ	PROV	Mon, Jul 7, 2008	9.52	9.60	8.91	9.05
2947	NASDAQ	PROV	Thu, Jul 3, 2008	9.50	10.00	9.50	9.60
2946	NASDAQ	PROV	Wed, Jul 2, 2008	9.71	10.00	9.50	9.56
2945	NASDAQ	PROV	Tue, Jul 1, 2008	9.50	10.28	9.28	9.55
2944	NASDAQ	PROV	Mon, Jun 30, 2008	9.52	9.98	9.44	9.44
2943	NASDAQ	PROV	Fri, Jun 27, 2008	9.51	9.81	9.50	9.51
2942	NASDAQ	PROV	Thu, Jun 26, 2008	9.64	9.64	9.50	9.60
2941	NASDAQ	PROV	Wed, Jun 25, 2008	9.88	10.22	9.50	9.60
2940	NASDAQ	PROV	Tue, Jun 24, 2008	10.15	10.29	9.94	10.02
2939	NASDAQ	PROV	Mon, Jun 23, 2008	10.74	10.80	10.15	10.27
2938	NASDAQ	PROV	Fri, Jun 20, 2008	11.00	11.00	10.74	10.84
2937	NASDAQ	PROV	Thu, Jun 19, 2008	11.40	11.40	10.96	10.98
2936	NASDAQ	PROV	Wed, Jun 18, 2008	11.99	12.42	11.01	11.37
2935	NASDAQ	PROV	Tue, Jun 17, 2008	12.25	12.27	12.02	12.16
2934	NASDAQ	PROV	Mon, Jun 16, 2008	12.39	12.45	12.08	12.25
2933	NASDAQ	PROV	Fri, Jun 13, 2008	12.86	12.86	12.42	12.45
2932	NASDAQ	PROV	Thu, Jun 12, 2008	12.70	12.70	12.42	12.66
2931	NASDAQ	PROV	Wed, Jun 11, 2008	11.69	12.73	11.69	12.70
2930	NASDAQ	PROV	Tue, Jun 10, 2008	13.24	13.24	11.95	12.86
2929	NASDAQ	PROV	Mon, Jun 9, 2008	12.99	13.23	12.61	12.67
2928	NASDAQ	PROV	Fri, Jun 6, 2008	13.55	13.59	12.49	13.04
2927	NASDAQ	PROV	Thu, Jun 5, 2008	12.31	13.42	12.31	13.40
2926	NASDAQ	PROV	Wed, Jun 4, 2008	12.90	13.75	12.90	13.39
2925	NASDAQ	PROV	Tue, Jun 3, 2008	12.74	12.89	12.74	12.75
2924	NASDAQ	PROV	Mon, Jun 2, 2008	12.52	12.90	11.94	12.85
2923	NASDAQ	PROV	Fri, May 30, 2008	12.04	12.95	12.04	12.93
2922	NASDAQ	PROV	Thu, May 29, 2008	12.20	12.21	12.10	12.10
2921	NASDAQ	PROV	Wed, May 28, 2008	12.33	12.33	12.18	12.29
2920	NASDAQ	PROV	Tue, May 27, 2008	12.12	12.97	12.12	12.90
2919	NASDAQ	PROV	Fri, May 23, 2008	12.58	12.96	12.58	12.80
2918	NASDAQ	PROV	Thu, May 22, 2008	12.19	12.72	12.01	12.21
2917	NASDAQ	PROV	Wed, May 21, 2008	12.30	12.31	12.25	12.26
2916	NASDAQ	PROV	Tue, May 20, 2008	12.26	12.36	12.25	12.36
2915	NASDAQ	PROV	Mon, May 19, 2008	12.46	12.60	12.05	12.32
2914	NASDAQ	PROV	Fri, May 16, 2008	13.08	13.08	12.00	12.45
2913	NASDAQ	PROV	Thu, May 15, 2008	12.83	12.83	12.64	12.79
2912	NASDAQ	PROV	Wed, May 14, 2008	13.33	13.33	12.98	12.99
2911	NASDAQ	PROV	Tue, May 13, 2008	12.70	12.96	12.68	12.96
2910	NASDAQ	PROV	Mon, May 12, 2008	12.75	13.10	11.50	12.58
2909	NASDAQ	PROV	Fri, May 9, 2008	12.72	13.15	12.72	12.88
2908	NASDAQ	PROV	Thu, May 8, 2008	13.22	13.25	12.96	13.07
2907	NASDAQ	PROV	Wed, May 7, 2008	12.97	13.24	12.95	12.95
2906	NASDAQ	PROV	Tue, May 6, 2008	12.74	12.87	12.61	12.87
2905	NASDAQ	PROV	Mon, May 5, 2008	13.25	13.31	12.99	13.00
2904	NASDAQ	PROV	Fri, May 2, 2008	13.26	13.26	12.75	13.00
2903	NASDAQ	PROV	Thu, May 1, 2008	13.01	13.36	12.95	13.21
2902	NASDAQ	PROV	Wed, Apr 30, 2008	13.06	13.27	13.06	13.06
2901	NASDAQ	PROV	Tue, Apr 29, 2008	13.35	13.37	13.35	13.37
2900	NASDAQ	PROV	Mon, Apr 28, 2008	13.40	13.41	13.01	13.37
2899	NASDAQ	PROV	Fri, Apr 25, 2008	13.55	13.58	13.25	13.41
2898	NASDAQ	PROV	Thu, Apr 24, 2008	13.58	13.60	13.31	13.60
2897	NASDAQ	PROV	Wed, Apr 23, 2008	13.52	13.96	13.41	13.83
2896	NASDAQ	PROV	Tue, Apr 22, 2008	13.53	13.53	13.27	13.36
2895	NASDAQ	PROV	Mon, Apr 21, 2008	14.48	14.48	13.26	13.51
2894	NASDAQ	PROV	Fri, Apr 18, 2008	14.30	14.84	14.30	14.51
2893	NASDAQ	PROV	Thu, Apr 17, 2008	15.06	15.06	14.01	14.84
2892	NASDAQ	PROV	Wed, Apr 16, 2008	14.35	15.20	14.27	14.54
2891	NASDAQ	PROV	Tue, Apr 15, 2008	15.00	15.00	14.32	14.80
2890	NASDAQ	PROV	Mon, Apr 14, 2008	15.04	15.04	15.01	15.01
2889	NASDAQ	PROV	Fri, Apr 11, 2008	15.21	15.36	15.12	15.31
2888	NASDAQ	PROV	Thu, Apr 10, 2008	16.01	16.01	15.12	15.33
2887	NASDAQ	PROV	Wed, Apr 9, 2008	16.41	16.41	15.75	16.02
2886	NASDAQ	PROV	Tue, Apr 8, 2008	16.16	16.65	15.18	16.14
2885	NASDAQ	PROV	Mon, Apr 7, 2008	16.29	16.29	15.70	16.00
2884	NASDAQ	PROV	Fri, Apr 4, 2008	16.44	16.44	15.96	15.96
2883	NASDAQ	PROV	Thu, Apr 3, 2008	15.81	16.27	15.17	16.18
2882	NASDAQ	PROV	Wed, Apr 2, 2008	16.38	16.48	15.51	15.63
2881	NASDAQ	PROV	Tue, Apr 1, 2008	16.15	16.60	16.00	16.08
2880	NASDAQ	PROV	Mon, Mar 31, 2008	16.15	16.15	15.92	15.95
2879	NASDAQ	PROV	Fri, Mar 28, 2008	16.15	16.15	16.05	16.15
2878	NASDAQ	PROV	Thu, Mar 27, 2008	16.15	16.15	15.90	16.00
2877	NASDAQ	PROV	Wed, Mar 26, 2008	16.15	16.15	15.95	16.00
2876	NASDAQ	PROV	Tue, Mar 25, 2008	15.65	16.25	15.65	16.00
2875	NASDAQ	PROV	Mon, Mar 24, 2008	15.71	15.99	15.47	15.99
2874	NASDAQ	PROV	Thu, Mar 20, 2008	16.00	16.00	15.01	15.35
2873	NASDAQ	PROV	Wed, Mar 19, 2008	16.00	16.00	15.57	15.74
2872	NASDAQ	PROV	Tue, Mar 18, 2008	16.00	16.00	15.87	15.96
2871	NASDAQ	PROV	Mon, Mar 17, 2008	15.97	15.97	15.82	15.82
2870	NASDAQ	PROV	Fri, Mar 14, 2008	16.00	16.00	15.80	15.99
2869	NASDAQ	PROV	Thu, Mar 13, 2008	15.92	16.02	15.92	16.02
2868	NASDAQ	PROV	Wed, Mar 12, 2008	16.05	16.05	15.70	15.71
2867	NASDAQ	PROV	Tue, Mar 11, 2008	15.93	16.46	15.84	16.05
2866	NASDAQ	PROV	Mon, Mar 10, 2008	15.81	15.82	15.75	15.80
2865	NASDAQ	PROV	Fri, Mar 7, 2008	15.85	15.91	15.77	15.86
2864	NASDAQ	PROV	Thu, Mar 6, 2008	15.86	16.48	15.86	16.10
2863	NASDAQ	PROV	Tue, Mar 4, 2008	15.76	16.30	15.64	16.04
2862	NASDAQ	PROV	Mon, Mar 3, 2008	16.65	16.95	15.60	15.60
2861	NASDAQ	PROV	Fri, Feb 29, 2008	17.00	17.00	16.25	16.90
2860	NASDAQ	PROV	Thu, Feb 28, 2008	16.57	17.00	16.57	16.99
2859	NASDAQ	PROV	Wed, Feb 27, 2008	16.94	16.96	16.54	16.54
2858	NASDAQ	PROV	Tue, Feb 26, 2008	16.89	17.05	16.77	16.86
2857	NASDAQ	PROV	Mon, Feb 25, 2008	16.89	17.08	16.59	16.59
2856	NASDAQ	PROV	Fri, Feb 22, 2008	17.90	17.90	16.78	16.94
2855	NASDAQ	PROV	Thu, Feb 21, 2008	17.39	17.70	17.05	17.31
2854	NASDAQ	PROV	Wed, Feb 20, 2008	17.93	18.10	17.15	17.37
2853	NASDAQ	PROV	Tue, Feb 19, 2008	16.99	18.19	16.87	17.91
2852	NASDAQ	PROV	Fri, Feb 15, 2008	17.33	18.40	16.81	17.03
2851	NASDAQ	PROV	Thu, Feb 14, 2008	17.26	17.91	17.25	17.71
2850	NASDAQ	PROV	Wed, Feb 13, 2008	16.90	17.98	16.90	17.46
2849	NASDAQ	PROV	Tue, Feb 12, 2008	15.90	16.88	15.90	16.88
2848	NASDAQ	PROV	Mon, Feb 11, 2008	16.40	16.49	16.16	16.49
2847	NASDAQ	PROV	Fri, Feb 8, 2008	15.18	16.56	14.87	16.28
2846	NASDAQ	PROV	Thu, Feb 7, 2008	15.69	16.11	14.81	15.50
2845	NASDAQ	PROV	Wed, Feb 6, 2008	15.50	16.55	14.70	15.68
2844	NASDAQ	PROV	Tue, Feb 5, 2008	15.60	16.08	14.90	15.57
2843	NASDAQ	PROV	Mon, Feb 4, 2008	14.86	16.08	14.01	15.33
2842	NASDAQ	PROV	Fri, Feb 1, 2008	16.39	16.45	14.40	15.05
2841	NASDAQ	PROV	Thu, Jan 31, 2008	15.31	16.36	14.41	16.11
2840	NASDAQ	PROV	Wed, Jan 30, 2008	14.37	15.55	14.12	15.23
2839	NASDAQ	PROV	Tue, Jan 29, 2008	14.94	14.96	13.51	14.19
2838	NASDAQ	PROV	Mon, Jan 28, 2008	13.85	14.90	13.85	14.61
2837	NASDAQ	PROV	Fri, Jan 25, 2008	14.00	14.46	13.64	14.43
2836	NASDAQ	PROV	Thu, Jan 24, 2008	13.18	14.25	13.18	14.22
2835	NASDAQ	PROV	Wed, Jan 23, 2008	12.75	13.06	12.42	12.62
2834	NASDAQ	PROV	Tue, Jan 22, 2008	12.25	14.03	12.00	12.75
2833	NASDAQ	PROV	Fri, Jan 18, 2008	12.71	13.19	12.51	12.52
2832	NASDAQ	PROV	Thu, Jan 17, 2008	13.08	13.52	12.55	12.75
2831	NASDAQ	PROV	Wed, Jan 16, 2008	13.31	13.82	13.06	13.10
2830	NASDAQ	PROV	Tue, Jan 15, 2008	13.16	13.20	13.00	13.17
2829	NASDAQ	PROV	Mon, Jan 14, 2008	13.14	13.64	12.98	13.25
2828	NASDAQ	PROV	Fri, Jan 11, 2008	13.45	13.60	13.41	13.45
2827	NASDAQ	PROV	Thu, Jan 10, 2008	13.43	13.46	13.30	13.46
2826	NASDAQ	PROV	Wed, Jan 9, 2008	13.50	13.61	13.30	13.51
2825	NASDAQ	PROV	Tue, Jan 8, 2008	13.50	13.74	13.05	13.49
2824	NASDAQ	PROV	Mon, Jan 7, 2008	14.64	14.64	13.48	13.50
2823	NASDAQ	PROV	Fri, Jan 4, 2008	15.74	15.81	14.74	14.81
2822	NASDAQ	PROV	Thu, Jan 3, 2008	16.23	16.27	15.81	15.83
2821	NASDAQ	PROV	Wed, Jan 2, 2008	16.42	16.55	16.01	16.21
2820	NASDAQ	PROV	Mon, Dec 31, 2007	16.40	16.46	16.27	16.46
2819	NASDAQ	PROV	Fri, Dec 28, 2007	16.39	16.51	16.39	16.41
2818	NASDAQ	PROV	Thu, Dec 27, 2007	16.28	16.60	16.03	16.50
2817	NASDAQ	PROV	Wed, Dec 26, 2007	16.54	16.87	16.43	16.58
2816	NASDAQ	PROV	Mon, Dec 24, 2007	16.28	17.15	16.28	16.54
2815	NASDAQ	PROV	Fri, Dec 21, 2007	16.65	16.73	16.28	16.28
2814	NASDAQ	PROV	Thu, Dec 20, 2007	17.32	17.32	16.30	16.69
2813	NASDAQ	PROV	Wed, Dec 19, 2007	16.85	17.32	16.36	16.71
2812	NASDAQ	PROV	Tue, Dec 18, 2007	17.50	17.52	17.00	17.36
2811	NASDAQ	PROV	Mon, Dec 17, 2007	18.05	18.20	17.64	18.20
2810	NASDAQ	PROV	Fri, Dec 14, 2007	18.25	18.25	18.00	18.06
2809	NASDAQ	PROV	Thu, Dec 13, 2007	18.25	18.35	18.25	18.25
2808	NASDAQ	PROV	Wed, Dec 12, 2007	18.26	18.48	18.25	18.36
2807	NASDAQ	PROV	Tue, Dec 11, 2007	18.64	18.65	18.27	18.50
2806	NASDAQ	PROV	Mon, Dec 10, 2007	18.55	18.65	18.29	18.35
2805	NASDAQ	PROV	Fri, Dec 7, 2007	18.48	18.51	18.25	18.37
2804	NASDAQ	PROV	Thu, Dec 6, 2007	18.43	18.50	18.32	18.49
2803	NASDAQ	PROV	Wed, Dec 5, 2007	18.42	18.50	18.25	18.25
2802	NASDAQ	PROV	Tue, Dec 4, 2007	18.67	18.67	18.35	18.38
2801	NASDAQ	PROV	Mon, Dec 3, 2007	18.35	18.79	18.25	18.65
2800	NASDAQ	PROV	Fri, Nov 30, 2007	18.27	18.50	18.25	18.26
2799	NASDAQ	PROV	Thu, Nov 29, 2007	17.65	18.23	17.25	18.23
2798	NASDAQ	PROV	Wed, Nov 28, 2007	18.12	18.34	18.03	18.25
2797	NASDAQ	PROV	Tue, Nov 27, 2007	18.81	18.81	18.13	18.15
2796	NASDAQ	PROV	Mon, Nov 26, 2007	18.71	18.71	18.28	18.28
2795	NASDAQ	PROV	Fri, Nov 23, 2007	19.20	19.30	18.43	18.43
2794	NASDAQ	PROV	Wed, Nov 21, 2007	18.31	19.21	18.31	18.50
2793	NASDAQ	PROV	Tue, Nov 20, 2007	18.75	19.32	18.75	18.85
2792	NASDAQ	PROV	Mon, Nov 19, 2007	18.98	19.63	18.98	19.35
2791	NASDAQ	PROV	Fri, Nov 16, 2007	19.26	19.70	19.14	19.28
2790	NASDAQ	PROV	Thu, Nov 15, 2007	19.25	19.86	19.25	19.50
2789	NASDAQ	PROV	Wed, Nov 14, 2007	19.88	20.00	18.92	18.92
2788	NASDAQ	PROV	Tue, Nov 13, 2007	19.96	20.25	19.12	19.12
2787	NASDAQ	PROV	Mon, Nov 12, 2007	19.14	20.54	19.12	20.44
2786	NASDAQ	PROV	Fri, Nov 9, 2007	19.04	19.25	18.79	18.96
2785	NASDAQ	PROV	Thu, Nov 8, 2007	19.39	19.89	19.01	19.02
2784	NASDAQ	PROV	Wed, Nov 7, 2007	19.42	19.54	19.34	19.47
2783	NASDAQ	PROV	Tue, Nov 6, 2007	19.31	19.49	19.30	19.42
2782	NASDAQ	PROV	Mon, Nov 5, 2007	19.49	19.49	19.25	19.31
2781	NASDAQ	PROV	Fri, Nov 2, 2007	19.75	20.00	19.50	19.50
2780	NASDAQ	PROV	Thu, Nov 1, 2007	19.99	20.01	19.78	19.84
2779	NASDAQ	PROV	Wed, Oct 31, 2007	19.96	20.51	19.86	20.32
2778	NASDAQ	PROV	Tue, Oct 30, 2007	19.82	19.91	19.72	19.87
2777	NASDAQ	PROV	Mon, Oct 29, 2007	19.86	19.86	19.63	19.71
2776	NASDAQ	PROV	Fri, Oct 26, 2007	19.30	20.24	19.30	19.85
2775	NASDAQ	PROV	Thu, Oct 25, 2007	20.11	20.11	19.71	19.84
2774	NASDAQ	PROV	Wed, Oct 24, 2007	19.63	19.80	19.29	19.80
2773	NASDAQ	PROV	Tue, Oct 23, 2007	19.85	20.10	19.67	19.79
2772	NASDAQ	PROV	Mon, Oct 22, 2007	20.72	20.72	19.80	20.17
2771	NASDAQ	PROV	Fri, Oct 19, 2007	21.80	21.80	20.34	20.71
2770	NASDAQ	PROV	Thu, Oct 18, 2007	21.85	21.85	21.55	21.67
2769	NASDAQ	PROV	Wed, Oct 17, 2007	21.94	22.35	21.55	22.15
2768	NASDAQ	PROV	Tue, Oct 16, 2007	22.14	22.55	21.97	22.05
2767	NASDAQ	PROV	Mon, Oct 15, 2007	22.20	22.74	22.05	22.48
2766	NASDAQ	PROV	Fri, Oct 12, 2007	22.40	23.24	22.38	22.41
2765	NASDAQ	PROV	Thu, Oct 11, 2007	22.83	23.42	22.63	22.63
2764	NASDAQ	PROV	Wed, Oct 10, 2007	23.32	23.50	22.86	23.21
2763	NASDAQ	PROV	Tue, Oct 9, 2007	23.69	23.70	23.06	23.07
2762	NASDAQ	PROV	Mon, Oct 8, 2007	23.03	23.96	22.63	23.80
2761	NASDAQ	PROV	Fri, Oct 5, 2007	22.07	25.17	22.07	23.40
2760	NASDAQ	PROV	Thu, Oct 4, 2007	21.43	22.19	21.43	22.08
2759	NASDAQ	PROV	Wed, Oct 3, 2007	21.43	21.60	20.90	21.43
2758	NASDAQ	PROV	Tue, Oct 2, 2007	22.51	22.96	20.71	21.07
2757	NASDAQ	PROV	Mon, Oct 1, 2007	21.90	22.99	21.67	22.08
2756	NASDAQ	PROV	Fri, Sep 28, 2007	22.84	22.84	21.90	22.27
2755	NASDAQ	PROV	Thu, Sep 27, 2007	23.30	23.87	22.99	23.10
2754	NASDAQ	PROV	Wed, Sep 26, 2007	23.32	24.30	23.09	24.05
2753	NASDAQ	PROV	Tue, Sep 25, 2007	22.77	23.70	22.38	23.34
2752	NASDAQ	PROV	Mon, Sep 24, 2007	22.44	23.31	22.44	22.65
2751	NASDAQ	PROV	Fri, Sep 21, 2007	22.90	23.45	22.52	22.63
2750	NASDAQ	PROV	Thu, Sep 20, 2007	23.31	23.46	22.59	23.00
2749	NASDAQ	PROV	Wed, Sep 19, 2007	23.20	23.55	22.30	23.24
2748	NASDAQ	PROV	Tue, Sep 18, 2007	23.20	23.35	22.88	23.01
2747	NASDAQ	PROV	Mon, Sep 17, 2007	22.97	23.34	22.05	23.22
2746	NASDAQ	PROV	Fri, Sep 14, 2007	22.20	23.28	21.28	23.24
2745	NASDAQ	PROV	Thu, Sep 13, 2007	22.80	23.20	21.73	21.87
2744	NASDAQ	PROV	Wed, Sep 12, 2007	22.01	22.55	21.20	22.55
2743	NASDAQ	PROV	Tue, Sep 11, 2007	22.99	23.75	21.94	21.96
2742	NASDAQ	PROV	Mon, Sep 10, 2007	23.85	24.30	22.98	23.07
2741	NASDAQ	PROV	Fri, Sep 7, 2007	23.85	23.98	22.64	23.60
2740	NASDAQ	PROV	Thu, Sep 6, 2007	23.37	24.00	23.10	23.43
2739	NASDAQ	PROV	Wed, Sep 5, 2007	24.29	24.54	23.59	23.68
2738	NASDAQ	PROV	Tue, Sep 4, 2007	23.44	24.42	22.95	23.93
2737	NASDAQ	PROV	Fri, Aug 31, 2007	22.66	23.47	22.56	23.22
2736	NASDAQ	PROV	Thu, Aug 30, 2007	23.13	23.50	22.67	22.67
2735	NASDAQ	PROV	Wed, Aug 29, 2007	22.72	23.50	22.68	23.16
2734	NASDAQ	PROV	Tue, Aug 28, 2007	22.97	23.67	22.30	22.79
2733	NASDAQ	PROV	Mon, Aug 27, 2007	20.64	22.84	20.64	22.80
2732	NASDAQ	PROV	Fri, Aug 24, 2007	21.10	21.20	21.10	21.17
2731	NASDAQ	PROV	Thu, Aug 23, 2007	20.72	21.42	20.70	21.19
2730	NASDAQ	PROV	Wed, Aug 22, 2007	20.39	21.75	19.65	20.65
2729	NASDAQ	PROV	Tue, Aug 21, 2007	18.23	21.97	18.16	20.47
2728	NASDAQ	PROV	Mon, Aug 20, 2007	17.75	18.60	17.51	18.57
2727	NASDAQ	PROV	Fri, Aug 17, 2007	18.71	18.71	17.81	17.97
2726	NASDAQ	PROV	Thu, Aug 16, 2007	17.94	18.46	17.75	18.05
2725	NASDAQ	PROV	Wed, Aug 15, 2007	18.31	18.31	18.02	18.07
2724	NASDAQ	PROV	Tue, Aug 14, 2007	18.30	18.55	18.11	18.55
2723	NASDAQ	PROV	Mon, Aug 13, 2007	18.21	18.32	18.20	18.26
2722	NASDAQ	PROV	Fri, Aug 10, 2007	18.62	18.62	18.20	18.20
2721	NASDAQ	PROV	Thu, Aug 9, 2007	19.17	19.37	18.50	18.52
2720	NASDAQ	PROV	Wed, Aug 8, 2007	18.70	18.77	18.60	18.71
2719	NASDAQ	PROV	Tue, Aug 7, 2007	18.86	18.89	18.50	18.50
2718	NASDAQ	PROV	Mon, Aug 6, 2007	18.88	19.00	18.80	18.90
2717	NASDAQ	PROV	Fri, Aug 3, 2007	19.10	19.11	18.90	18.91
2716	NASDAQ	PROV	Thu, Aug 2, 2007	19.02	19.15	19.02	19.11
2715	NASDAQ	PROV	Wed, Aug 1, 2007	19.21	19.23	19.05	19.12
2714	NASDAQ	PROV	Tue, Jul 31, 2007	19.50	19.50	19.25	19.26
2713	NASDAQ	PROV	Mon, Jul 30, 2007	19.40	19.71	19.35	19.61
2712	NASDAQ	PROV	Fri, Jul 27, 2007	19.71	19.71	19.45	19.47
2711	NASDAQ	PROV	Thu, Jul 26, 2007	20.48	20.49	19.59	19.92
2710	NASDAQ	PROV	Wed, Jul 25, 2007	21.88	21.97	20.48	20.48
2709	NASDAQ	PROV	Tue, Jul 24, 2007	22.40	22.40	21.95	21.96
2708	NASDAQ	PROV	Mon, Jul 23, 2007	23.19	23.19	22.60	22.66
2707	NASDAQ	PROV	Fri, Jul 20, 2007	23.46	23.46	23.11	23.15
2706	NASDAQ	PROV	Thu, Jul 19, 2007	23.52	23.53	23.26	23.28
2705	NASDAQ	PROV	Wed, Jul 18, 2007	23.55	23.64	23.52	23.52
2704	NASDAQ	PROV	Tue, Jul 17, 2007	23.60	23.69	23.60	23.69
2703	NASDAQ	PROV	Mon, Jul 16, 2007	23.95	23.95	23.52	23.52
2702	NASDAQ	PROV	Fri, Jul 13, 2007	23.83	23.85	23.80	23.84
2701	NASDAQ	PROV	Thu, Jul 12, 2007	23.52	23.63	23.52	23.53
2700	NASDAQ	PROV	Wed, Jul 11, 2007	23.52	23.66	23.52	23.52
2699	NASDAQ	PROV	Tue, Jul 10, 2007	24.00	24.04	23.79	23.80
2698	NASDAQ	PROV	Mon, Jul 9, 2007	24.28	24.51	24.00	24.00
2697	NASDAQ	PROV	Fri, Jul 6, 2007	24.64	24.64	24.50	24.50
2696	NASDAQ	PROV	Thu, Jul 5, 2007	24.69	24.95	24.61	24.77
2695	NASDAQ	PROV	Tue, Jul 3, 2007	24.73	24.90	24.73	24.85
2694	NASDAQ	PROV	Mon, Jul 2, 2007	24.71	24.99	24.69	24.93
2693	NASDAQ	PROV	Fri, Jun 29, 2007	24.86	25.00	24.86	25.00
2692	NASDAQ	PROV	Thu, Jun 28, 2007	24.47	24.67	24.25	24.67
2691	NASDAQ	PROV	Wed, Jun 27, 2007	24.24	24.29	24.16	24.29
2690	NASDAQ	PROV	Tue, Jun 26, 2007	24.72	24.76	24.15	24.23
2689	NASDAQ	PROV	Mon, Jun 25, 2007	24.20	24.79	24.20	24.37
2688	NASDAQ	PROV	Fri, Jun 22, 2007	24.36	24.49	24.20	24.32
2687	NASDAQ	PROV	Thu, Jun 21, 2007	24.33	24.49	24.27	24.49
2686	NASDAQ	PROV	Wed, Jun 20, 2007	24.76	24.76	24.53	24.70
2685	NASDAQ	PROV	Tue, Jun 19, 2007	24.57	24.82	24.41	24.82
2684	NASDAQ	PROV	Mon, Jun 18, 2007	24.60	24.94	24.37	24.81
2683	NASDAQ	PROV	Fri, Jun 15, 2007	24.70	24.74	24.66	24.66
2682	NASDAQ	PROV	Thu, Jun 14, 2007	25.00	25.00	24.76	24.82
2681	NASDAQ	PROV	Wed, Jun 13, 2007	24.85	24.91	24.68	24.82
2680	NASDAQ	PROV	Tue, Jun 12, 2007	24.99	25.14	24.85	24.94
2679	NASDAQ	PROV	Mon, Jun 11, 2007	25.31	25.40	24.66	24.94
2678	NASDAQ	PROV	Fri, Jun 8, 2007	24.99	25.23	24.99	25.23
2677	NASDAQ	PROV	Thu, Jun 7, 2007	25.05	25.34	24.80	24.80
2676	NASDAQ	PROV	Wed, Jun 6, 2007	25.11	25.11	24.97	25.01
2675	NASDAQ	PROV	Tue, Jun 5, 2007	24.78	24.94	24.70	24.94
2674	NASDAQ	PROV	Mon, Jun 4, 2007	25.08	25.08	24.81	24.85
2673	NASDAQ	PROV	Fri, Jun 1, 2007	25.00	25.20	24.75	24.97
2672	NASDAQ	PROV	Thu, May 31, 2007	24.28	24.83	24.23	24.83
2671	NASDAQ	PROV	Wed, May 30, 2007	24.88	24.88	24.46	24.53
2670	NASDAQ	PROV	Tue, May 29, 2007	24.35	24.89	24.35	24.70
2669	NASDAQ	PROV	Fri, May 25, 2007	24.02	24.64	24.02	24.23
2668	NASDAQ	PROV	Thu, May 24, 2007	23.59	24.04	23.59	23.94
2667	NASDAQ	PROV	Wed, May 23, 2007	24.00	24.02	23.94	23.98
2666	NASDAQ	PROV	Tue, May 22, 2007	23.99	24.02	23.75	24.00
2665	NASDAQ	PROV	Mon, May 21, 2007	24.24	24.25	24.00	24.09
2664	NASDAQ	PROV	Fri, May 18, 2007	23.59	24.01	23.59	24.01
2663	NASDAQ	PROV	Thu, May 17, 2007	24.06	24.11	23.72	23.72
2662	NASDAQ	PROV	Wed, May 16, 2007	24.33	24.33	23.33	24.04
2661	NASDAQ	PROV	Tue, May 15, 2007	24.41	24.51	24.25	24.29
2660	NASDAQ	PROV	Mon, May 14, 2007	24.42	24.66	24.33	24.66
2659	NASDAQ	PROV	Fri, May 11, 2007	24.46	24.64	24.04	24.59
2658	NASDAQ	PROV	Thu, May 10, 2007	24.78	24.80	24.13	24.31
2657	NASDAQ	PROV	Wed, May 9, 2007	24.62	24.89	24.62	24.81
2656	NASDAQ	PROV	Tue, May 8, 2007	24.75	24.89	24.75	24.83
2655	NASDAQ	PROV	Mon, May 7, 2007	24.85	24.90	24.60	24.90
2654	NASDAQ	PROV	Fri, May 4, 2007	24.71	24.97	24.70	24.84
2653	NASDAQ	PROV	Thu, May 3, 2007	24.65	24.82	24.56	24.56
2652	NASDAQ	PROV	Wed, May 2, 2007	24.38	24.99	24.38	24.95
2651	NASDAQ	PROV	Tue, May 1, 2007	24.50	24.71	24.46	24.56
2650	NASDAQ	PROV	Mon, Apr 30, 2007	24.94	24.94	24.50	24.56
2649	NASDAQ	PROV	Fri, Apr 27, 2007	25.65	25.65	24.75	24.81
2648	NASDAQ	PROV	Thu, Apr 26, 2007	25.95	26.00	25.16	25.16
2647	NASDAQ	PROV	Wed, Apr 25, 2007	26.35	26.35	25.91	25.91
2646	NASDAQ	PROV	Tue, Apr 24, 2007	26.37	26.49	26.35	26.36
2645	NASDAQ	PROV	Mon, Apr 23, 2007	26.55	26.62	26.41	26.61
2644	NASDAQ	PROV	Fri, Apr 20, 2007	26.41	26.74	26.40	26.74
2643	NASDAQ	PROV	Thu, Apr 19, 2007	26.41	26.55	26.40	26.47
2642	NASDAQ	PROV	Wed, Apr 18, 2007	26.40	26.54	26.40	26.46
2641	NASDAQ	PROV	Tue, Apr 17, 2007	26.50	26.60	26.44	26.52
2640	NASDAQ	PROV	Mon, Apr 16, 2007	26.64	26.83	26.46	26.74
2639	NASDAQ	PROV	Fri, Apr 13, 2007	26.50	26.55	26.32	26.44
2638	NASDAQ	PROV	Thu, Apr 12, 2007	27.00	27.25	26.51	26.56
2637	NASDAQ	PROV	Wed, Apr 11, 2007	27.17	27.18	27.01	27.16
2636	NASDAQ	PROV	Tue, Apr 10, 2007	27.38	27.55	27.38	27.55
2635	NASDAQ	PROV	Mon, Apr 9, 2007	27.37	27.39	27.00	27.31
2634	NASDAQ	PROV	Thu, Apr 5, 2007	27.14	27.49	27.00	27.39
2633	NASDAQ	PROV	Wed, Apr 4, 2007	27.56	27.62	27.21	27.21
2632	NASDAQ	PROV	Tue, Apr 3, 2007	27.44	27.51	27.33	27.44
2631	NASDAQ	PROV	Mon, Apr 2, 2007	27.77	27.77	27.00	27.33
2630	NASDAQ	PROV	Fri, Mar 30, 2007	27.87	27.91	27.51	27.51
2629	NASDAQ	PROV	Thu, Mar 29, 2007	27.85	28.00	27.80	27.83
2628	NASDAQ	PROV	Wed, Mar 28, 2007	28.55	28.55	27.86	27.86
2627	NASDAQ	PROV	Tue, Mar 27, 2007	28.39	28.49	28.26	28.49
2626	NASDAQ	PROV	Mon, Mar 26, 2007	28.44	28.45	28.21	28.21
2625	NASDAQ	PROV	Fri, Mar 23, 2007	28.39	28.74	28.23	28.35
2624	NASDAQ	PROV	Thu, Mar 22, 2007	28.36	28.59	28.36	28.58
2623	NASDAQ	PROV	Wed, Mar 21, 2007	28.08	28.59	28.06	28.53
2622	NASDAQ	PROV	Tue, Mar 20, 2007	27.81	28.00	27.78	28.00
2621	NASDAQ	PROV	Mon, Mar 19, 2007	27.70	27.88	27.59	27.69
2620	NASDAQ	PROV	Fri, Mar 16, 2007	27.63	27.69	27.61	27.69
2619	NASDAQ	PROV	Thu, Mar 15, 2007	27.67	27.79	27.47	27.52
2618	NASDAQ	PROV	Wed, Mar 14, 2007	27.48	27.72	27.35	27.56
2617	NASDAQ	PROV	Tue, Mar 13, 2007	28.02	28.12	27.68	27.68
2616	NASDAQ	PROV	Mon, Mar 12, 2007	27.99	28.21	27.99	28.02
2615	NASDAQ	PROV	Fri, Mar 9, 2007	27.39	27.85	27.38	27.85
2614	NASDAQ	PROV	Thu, Mar 8, 2007	27.29	27.42	27.02	27.42
2613	NASDAQ	PROV	Wed, Mar 7, 2007	27.25	27.25	27.00	27.15
2612	NASDAQ	PROV	Tue, Mar 6, 2007	27.20	27.20	26.91	27.10
2611	NASDAQ	PROV	Mon, Mar 5, 2007	27.17	27.30	26.86	27.01
2610	NASDAQ	PROV	Fri, Mar 2, 2007	27.04	27.13	26.80	27.10
2609	NASDAQ	PROV	Thu, Mar 1, 2007	26.94	27.32	26.90	27.19
2608	NASDAQ	PROV	Wed, Feb 28, 2007	27.34	27.34	26.92	27.14
2607	NASDAQ	PROV	Tue, Feb 27, 2007	27.50	27.53	27.19	27.22
2606	NASDAQ	PROV	Mon, Feb 26, 2007	27.93	27.93	27.69	27.70
2605	NASDAQ	PROV	Fri, Feb 23, 2007	27.70	27.95	27.70	27.70
2604	NASDAQ	PROV	Thu, Feb 22, 2007	27.71	27.93	27.71	27.80
2603	NASDAQ	PROV	Wed, Feb 21, 2007	28.02	28.35	27.27	27.75
2602	NASDAQ	PROV	Tue, Feb 20, 2007	27.91	28.36	27.91	28.20
2601	NASDAQ	PROV	Fri, Feb 16, 2007	27.89	28.11	27.86	28.11
2600	NASDAQ	PROV	Thu, Feb 15, 2007	27.50	28.03	27.50	28.03
2599	NASDAQ	PROV	Wed, Feb 14, 2007	27.64	27.87	27.32	27.70
2598	NASDAQ	PROV	Tue, Feb 13, 2007	28.38	28.39	28.20	28.21
2597	NASDAQ	PROV	Mon, Feb 12, 2007	28.10	28.20	28.10	28.20
2596	NASDAQ	PROV	Fri, Feb 9, 2007	28.32	28.39	28.15	28.15
2595	NASDAQ	PROV	Thu, Feb 8, 2007	28.25	28.50	28.15	28.32
2594	NASDAQ	PROV	Wed, Feb 7, 2007	28.30	28.35	28.16	28.35
2593	NASDAQ	PROV	Tue, Feb 6, 2007	28.20	28.32	28.16	28.31
2592	NASDAQ	PROV	Mon, Feb 5, 2007	28.14	28.24	28.14	28.19
2591	NASDAQ	PROV	Fri, Feb 2, 2007	28.20	28.35	28.20	28.25
2590	NASDAQ	PROV	Thu, Feb 1, 2007	28.31	28.44	28.25	28.32
2589	NASDAQ	PROV	Wed, Jan 31, 2007	28.30	28.31	28.21	28.26
2588	NASDAQ	PROV	Tue, Jan 30, 2007	28.50	28.59	28.30	28.33
2587	NASDAQ	PROV	Mon, Jan 29, 2007	28.31	28.40	28.10	28.33
2586	NASDAQ	PROV	Fri, Jan 26, 2007	28.40	28.50	28.25	28.43
2585	NASDAQ	PROV	Thu, Jan 25, 2007	28.50	28.62	28.40	28.60
2584	NASDAQ	PROV	Wed, Jan 24, 2007	28.43	28.70	28.43	28.50
2583	NASDAQ	PROV	Tue, Jan 23, 2007	28.81	28.81	28.10	28.37
2582	NASDAQ	PROV	Mon, Jan 22, 2007	29.33	29.35	29.24	29.24
2581	NASDAQ	PROV	Fri, Jan 19, 2007	29.15	29.30	29.02	29.20
2580	NASDAQ	PROV	Thu, Jan 18, 2007	29.32	29.32	29.17	29.17
2579	NASDAQ	PROV	Wed, Jan 17, 2007	29.68	29.78	29.20	29.33
2578	NASDAQ	PROV	Tue, Jan 16, 2007	29.82	29.89	29.51	29.65
2577	NASDAQ	PROV	Fri, Jan 12, 2007	29.69	29.88	29.51	29.82
2576	NASDAQ	PROV	Thu, Jan 11, 2007	29.64	29.76	29.64	29.72
2575	NASDAQ	PROV	Wed, Jan 10, 2007	29.60	29.80	29.60	29.80
2574	NASDAQ	PROV	Tue, Jan 9, 2007	29.84	29.93	29.54	29.54
2573	NASDAQ	PROV	Mon, Jan 8, 2007	29.85	29.96	29.76	29.76
2572	NASDAQ	PROV	Fri, Jan 5, 2007	30.44	30.44	29.76	30.02
2571	NASDAQ	PROV	Thu, Jan 4, 2007	30.28	30.50	30.25	30.25
2570	NASDAQ	PROV	Wed, Jan 3, 2007	30.31	30.47	30.07	30.10
2569	NASDAQ	PROV	Fri, Dec 29, 2006	30.99	31.00	30.22	30.42
2568	NASDAQ	PROV	Thu, Dec 28, 2006	30.67	31.00	30.67	30.76
2567	NASDAQ	PROV	Wed, Dec 27, 2006	31.00	31.00	30.56	30.87
2566	NASDAQ	PROV	Tue, Dec 26, 2006	30.95	30.95	30.80	30.87
2565	NASDAQ	PROV	Fri, Dec 22, 2006	31.01	31.01	30.71	30.89
2564	NASDAQ	PROV	Thu, Dec 21, 2006	31.24	31.32	31.18	31.18
2563	NASDAQ	PROV	Wed, Dec 20, 2006	31.76	31.76	31.35	31.35
2562	NASDAQ	PROV	Tue, Dec 19, 2006	31.91	32.11	31.91	31.96
2561	NASDAQ	PROV	Mon, Dec 18, 2006	32.15	32.22	32.14	32.14
2560	NASDAQ	PROV	Fri, Dec 15, 2006	32.29	32.43	32.05	32.14
2559	NASDAQ	PROV	Thu, Dec 14, 2006	32.45	32.59	32.29	32.44
2558	NASDAQ	PROV	Wed, Dec 13, 2006	32.67	32.80	32.45	32.70
2557	NASDAQ	PROV	Tue, Dec 12, 2006	32.15	32.72	32.07	32.63
2556	NASDAQ	PROV	Mon, Dec 11, 2006	31.76	32.18	31.75	32.15
2555	NASDAQ	PROV	Fri, Dec 8, 2006	31.62	31.77	31.62	31.76
2554	NASDAQ	PROV	Thu, Dec 7, 2006	31.26	31.64	31.26	31.45
2553	NASDAQ	PROV	Wed, Dec 6, 2006	31.09	31.39	31.03	31.22
2552	NASDAQ	PROV	Tue, Dec 5, 2006	30.16	31.23	30.16	31.09
2551	NASDAQ	PROV	Mon, Dec 4, 2006	30.13	30.41	29.97	30.37
2550	NASDAQ	PROV	Fri, Dec 1, 2006	30.08	30.08	29.50	29.71
2549	NASDAQ	PROV	Thu, Nov 30, 2006	30.22	30.99	30.22	30.50
2548	NASDAQ	PROV	Wed, Nov 29, 2006	30.26	30.39	30.20	30.22
2547	NASDAQ	PROV	Tue, Nov 28, 2006	30.82	30.82	30.41	30.47
2546	NASDAQ	PROV	Mon, Nov 27, 2006	30.66	30.66	30.50	30.62
2545	NASDAQ	PROV	Fri, Nov 24, 2006	30.17	30.83	30.17	30.83
2544	NASDAQ	PROV	Wed, Nov 22, 2006	30.16	30.18	30.00	30.15
2543	NASDAQ	PROV	Tue, Nov 21, 2006	29.75	30.63	29.75	30.15
2542	NASDAQ	PROV	Mon, Nov 20, 2006	29.46	30.15	29.35	29.64
2541	NASDAQ	PROV	Fri, Nov 17, 2006	30.20	30.20	29.76	29.78
2540	NASDAQ	PROV	Thu, Nov 16, 2006	30.71	30.75	30.10	30.26
2539	NASDAQ	PROV	Wed, Nov 15, 2006	30.70	30.70	30.33	30.44
2538	NASDAQ	PROV	Tue, Nov 14, 2006	30.27	30.45	30.17	30.37
2537	NASDAQ	PROV	Mon, Nov 13, 2006	29.82	30.30	29.82	30.10
2536	NASDAQ	PROV	Fri, Nov 10, 2006	29.88	30.04	29.68	29.87
2535	NASDAQ	PROV	Thu, Nov 9, 2006	29.69	30.03	29.69	29.85
2534	NASDAQ	PROV	Wed, Nov 8, 2006	29.98	30.05	29.60	29.70
2533	NASDAQ	PROV	Tue, Nov 7, 2006	29.69	29.90	29.69	29.77
2532	NASDAQ	PROV	Mon, Nov 6, 2006	29.83	30.00	29.65	29.94
2531	NASDAQ	PROV	Fri, Nov 3, 2006	29.49	29.70	29.33	29.63
2530	NASDAQ	PROV	Thu, Nov 2, 2006	29.86	29.89	29.24	29.49
2529	NASDAQ	PROV	Wed, Nov 1, 2006	30.49	30.66	30.13	30.13
2528	NASDAQ	PROV	Tue, Oct 31, 2006	29.75	30.28	29.75	30.27
2527	NASDAQ	PROV	Mon, Oct 30, 2006	29.79	29.89	29.79	29.87
2526	NASDAQ	PROV	Fri, Oct 27, 2006	30.12	30.12	29.90	29.98
2525	NASDAQ	PROV	Thu, Oct 26, 2006	30.14	30.14	30.00	30.00
2524	NASDAQ	PROV	Wed, Oct 25, 2006	29.88	30.01	29.68	30.00
2523	NASDAQ	PROV	Tue, Oct 24, 2006	29.35	29.90	29.35	29.80
2522	NASDAQ	PROV	Mon, Oct 23, 2006	29.50	29.73	29.27	29.62
2521	NASDAQ	PROV	Fri, Oct 20, 2006	29.01	29.65	29.01	29.65
2520	NASDAQ	PROV	Thu, Oct 19, 2006	29.08	29.77	29.08	29.19
2519	NASDAQ	PROV	Wed, Oct 18, 2006	28.88	29.10	28.88	29.05
2518	NASDAQ	PROV	Tue, Oct 17, 2006	28.86	28.88	28.81	28.88
2517	NASDAQ	PROV	Mon, Oct 16, 2006	29.15	29.15	29.00	29.15
2516	NASDAQ	PROV	Fri, Oct 13, 2006	29.19	29.20	29.08	29.19
2515	NASDAQ	PROV	Thu, Oct 12, 2006	29.19	29.20	28.88	29.11
2514	NASDAQ	PROV	Wed, Oct 11, 2006	28.94	29.00	28.94	29.00
2513	NASDAQ	PROV	Tue, Oct 10, 2006	29.20	29.20	29.19	29.20
2512	NASDAQ	PROV	Mon, Oct 9, 2006	29.14	29.26	29.11	29.26
2511	NASDAQ	PROV	Fri, Oct 6, 2006	29.35	29.48	29.20	29.29
2510	NASDAQ	PROV	Thu, Oct 5, 2006	29.65	29.70	29.33	29.39
2509	NASDAQ	PROV	Wed, Oct 4, 2006	29.60	29.79	29.46	29.55
2508	NASDAQ	PROV	Tue, Oct 3, 2006	30.34	30.34	29.50	29.50
2507	NASDAQ	PROV	Mon, Oct 2, 2006	29.87	30.10	29.83	29.83
2506	NASDAQ	PROV	Fri, Sep 29, 2006	30.03	30.24	29.95	30.14
2505	NASDAQ	PROV	Wed, Sep 27, 2006	30.05	30.20	30.04	30.05
2504	NASDAQ	PROV	Tue, Sep 26, 2006	30.20	30.20	30.12	30.15
2503	NASDAQ	PROV	Mon, Sep 25, 2006	30.21	30.30	30.10	30.10
2502	NASDAQ	PROV	Fri, Sep 22, 2006	30.12	30.37	30.04	30.05
2501	NASDAQ	PROV	Thu, Sep 21, 2006	30.66	30.86	30.33	30.33
2500	NASDAQ	PROV	Wed, Sep 20, 2006	30.93	31.00	30.89	30.89
2499	NASDAQ	PROV	Tue, Sep 19, 2006	31.00	31.00	30.91	31.00
2498	NASDAQ	PROV	Mon, Sep 18, 2006	31.06	31.13	30.70	31.00
2497	NASDAQ	PROV	Fri, Sep 15, 2006	31.15	31.36	31.05	31.36
2496	NASDAQ	PROV	Thu, Sep 14, 2006	31.19	31.25	31.00	31.25
2495	NASDAQ	PROV	Wed, Sep 13, 2006	31.35	31.35	30.80	31.21
2494	NASDAQ	PROV	Tue, Sep 12, 2006	30.92	31.40	30.92	31.40
2493	NASDAQ	PROV	Mon, Sep 11, 2006	31.12	31.38	31.07	31.08
2492	NASDAQ	PROV	Fri, Sep 8, 2006	31.29	31.42	31.20	31.42
2491	NASDAQ	PROV	Thu, Sep 7, 2006	30.89	31.40	30.83	31.40
2490	NASDAQ	PROV	Wed, Sep 6, 2006	31.03	31.28	30.56	31.06
2489	NASDAQ	PROV	Tue, Sep 5, 2006	31.19	31.19	30.62	30.63
2488	NASDAQ	PROV	Fri, Sep 1, 2006	30.84	31.40	30.80	31.18
2487	NASDAQ	PROV	Thu, Aug 31, 2006	30.43	30.94	30.15	30.63
2486	NASDAQ	PROV	Wed, Aug 30, 2006	30.30	30.43	30.30	30.33
2485	NASDAQ	PROV	Tue, Aug 29, 2006	30.14	30.44	30.14	30.31
2484	NASDAQ	PROV	Mon, Aug 28, 2006	30.28	30.40	29.95	30.38
2483	NASDAQ	PROV	Fri, Aug 25, 2006	30.16	30.16	29.96	30.15
2482	NASDAQ	PROV	Thu, Aug 24, 2006	29.94	30.14	29.88	30.14
2481	NASDAQ	PROV	Wed, Aug 23, 2006	29.60	29.93	29.60	29.89
2480	NASDAQ	PROV	Tue, Aug 22, 2006	29.85	29.94	29.78	29.80
2479	NASDAQ	PROV	Mon, Aug 21, 2006	29.92	30.07	29.63	29.72
2478	NASDAQ	PROV	Fri, Aug 18, 2006	30.17	30.32	30.17	30.18
2477	NASDAQ	PROV	Thu, Aug 17, 2006	29.95	30.15	29.90	30.12
2476	NASDAQ	PROV	Wed, Aug 16, 2006	29.88	29.94	29.87	29.87
2475	NASDAQ	PROV	Tue, Aug 15, 2006	29.81	29.95	29.15	29.93
2474	NASDAQ	PROV	Mon, Aug 14, 2006	29.95	30.00	29.90	29.95
2473	NASDAQ	PROV	Fri, Aug 11, 2006	29.77	30.10	29.77	30.01
2472	NASDAQ	PROV	Thu, Aug 10, 2006	29.75	30.00	29.75	29.99
2471	NASDAQ	PROV	Wed, Aug 9, 2006	30.40	30.40	29.91	30.00
2470	NASDAQ	PROV	Tue, Aug 8, 2006	30.30	30.30	29.71	30.05
2469	NASDAQ	PROV	Mon, Aug 7, 2006	30.13	30.30	29.76	30.00
2468	NASDAQ	PROV	Fri, Aug 4, 2006	30.19	30.50	29.90	30.00
2467	NASDAQ	PROV	Thu, Aug 3, 2006	30.08	30.16	30.04	30.06
2466	NASDAQ	PROV	Wed, Aug 2, 2006	30.08	30.29	30.00	30.00
2465	NASDAQ	PROV	Tue, Aug 1, 2006	30.81	31.06	29.93	30.04
2464	NASDAQ	PROV	Mon, Jul 31, 2006	30.00	31.00	30.00	30.81
2463	NASDAQ	PROV	Fri, Jul 28, 2006	29.75	30.20	29.75	30.01
2462	NASDAQ	PROV	Thu, Jul 27, 2006	30.01	30.31	29.79	30.00
2461	NASDAQ	PROV	Wed, Jul 26, 2006	29.65	30.25	29.65	30.01
2460	NASDAQ	PROV	Tue, Jul 25, 2006	29.79	30.11	29.79	30.04
2459	NASDAQ	PROV	Mon, Jul 24, 2006	29.68	30.27	29.12	30.00
2458	NASDAQ	PROV	Fri, Jul 21, 2006	29.01	30.55	29.01	29.90
2457	NASDAQ	PROV	Thu, Jul 20, 2006	29.29	29.46	29.03	29.13
2456	NASDAQ	PROV	Wed, Jul 19, 2006	29.64	30.09	29.42	29.42
2455	NASDAQ	PROV	Tue, Jul 18, 2006	29.99	29.99	29.35	29.46
2454	NASDAQ	PROV	Mon, Jul 17, 2006	30.24	30.39	29.69	30.01
2453	NASDAQ	PROV	Fri, Jul 14, 2006	30.24	30.52	30.05	30.52
2452	NASDAQ	PROV	Thu, Jul 13, 2006	30.48	30.48	30.04	30.48
2451	NASDAQ	PROV	Wed, Jul 12, 2006	30.40	30.49	30.25	30.47
2450	NASDAQ	PROV	Tue, Jul 11, 2006	30.15	30.45	29.94	30.45
2449	NASDAQ	PROV	Mon, Jul 10, 2006	29.99	30.33	29.99	30.33
2448	NASDAQ	PROV	Fri, Jul 7, 2006	30.11	30.18	29.70	30.09
2447	NASDAQ	PROV	Thu, Jul 6, 2006	29.96	30.25	29.96	30.19
2446	NASDAQ	PROV	Wed, Jul 5, 2006	30.00	30.10	29.38	30.10
2445	NASDAQ	PROV	Mon, Jul 3, 2006	29.98	29.98	29.22	29.44
2444	NASDAQ	PROV	Fri, Jun 30, 2006	28.81	30.39	28.65	30.00
2443	NASDAQ	PROV	Thu, Jun 29, 2006	28.22	28.73	27.69	28.73
2442	NASDAQ	PROV	Wed, Jun 28, 2006	27.95	28.19	27.95	28.07
2441	NASDAQ	PROV	Tue, Jun 27, 2006	27.95	28.25	27.95	28.00
2440	NASDAQ	PROV	Mon, Jun 26, 2006	27.24	28.40	27.24	27.97
2439	NASDAQ	PROV	Fri, Jun 23, 2006	27.96	28.08	27.09	27.29
2438	NASDAQ	PROV	Thu, Jun 22, 2006	28.20	28.36	27.95	28.10
2437	NASDAQ	PROV	Wed, Jun 21, 2006	28.20	28.53	28.20	28.50
2436	NASDAQ	PROV	Tue, Jun 20, 2006	28.27	28.36	28.10	28.15
2435	NASDAQ	PROV	Mon, Jun 19, 2006	28.32	28.32	27.78	28.00
2434	NASDAQ	PROV	Fri, Jun 16, 2006	28.92	29.15	27.76	28.11
2433	NASDAQ	PROV	Thu, Jun 15, 2006	28.88	29.25	28.66	29.14
2432	NASDAQ	PROV	Wed, Jun 14, 2006	28.38	29.00	28.07	28.55
2431	NASDAQ	PROV	Tue, Jun 13, 2006	28.53	29.17	28.45	28.45
2430	NASDAQ	PROV	Mon, Jun 12, 2006	28.71	28.98	27.98	28.45
2429	NASDAQ	PROV	Fri, Jun 9, 2006	28.43	28.89	28.27	28.39
2428	NASDAQ	PROV	Thu, Jun 8, 2006	27.59	28.15	27.59	28.01
2427	NASDAQ	PROV	Wed, Jun 7, 2006	28.25	28.44	27.90	28.04
2426	NASDAQ	PROV	Tue, Jun 6, 2006	27.70	28.27	27.56	27.99
2425	NASDAQ	PROV	Mon, Jun 5, 2006	28.80	29.04	27.70	27.70
2424	NASDAQ	PROV	Fri, Jun 2, 2006	29.18	29.25	28.25	29.02
2423	NASDAQ	PROV	Thu, Jun 1, 2006	28.12	29.23	28.10	28.92
2422	NASDAQ	PROV	Wed, May 31, 2006	27.96	28.32	27.67	27.87
2421	NASDAQ	PROV	Tue, May 30, 2006	28.59	28.67	28.28	28.29
2420	NASDAQ	PROV	Fri, May 26, 2006	29.01	29.44	29.01	29.13
2419	NASDAQ	PROV	Thu, May 25, 2006	28.92	29.42	28.07	29.16
2418	NASDAQ	PROV	Wed, May 24, 2006	28.00	28.72	27.25	28.64
2417	NASDAQ	PROV	Tue, May 23, 2006	28.59	28.59	27.89	27.89
2416	NASDAQ	PROV	Mon, May 22, 2006	28.03	28.49	27.97	28.40
2415	NASDAQ	PROV	Fri, May 19, 2006	27.79	28.16	27.79	28.06
2414	NASDAQ	PROV	Thu, May 18, 2006	28.25	28.40	27.95	28.00
2413	NASDAQ	PROV	Wed, May 17, 2006	28.09	28.55	27.85	27.94
2412	NASDAQ	PROV	Tue, May 16, 2006	28.19	29.16	28.08	28.30
2411	NASDAQ	PROV	Mon, May 15, 2006	27.60	28.80	27.60	28.00
2410	NASDAQ	PROV	Fri, May 12, 2006	28.63	28.63	27.51	27.82
2409	NASDAQ	PROV	Thu, May 11, 2006	29.73	29.73	28.58	28.58
2408	NASDAQ	PROV	Wed, May 10, 2006	30.33	30.63	29.20	29.68
2407	NASDAQ	PROV	Tue, May 9, 2006	29.95	30.57	29.91	30.19
2406	NASDAQ	PROV	Mon, May 8, 2006	29.76	31.00	29.76	30.04
2405	NASDAQ	PROV	Fri, May 5, 2006	29.59	30.00	29.58	29.90
2404	NASDAQ	PROV	Thu, May 4, 2006	28.55	29.25	28.25	29.25
2403	NASDAQ	PROV	Wed, May 3, 2006	28.59	29.16	28.58	28.86
2402	NASDAQ	PROV	Tue, May 2, 2006	28.40	29.21	28.30	29.10
2401	NASDAQ	PROV	Mon, May 1, 2006	28.61	28.85	28.41	28.66
2400	NASDAQ	PROV	Fri, Apr 28, 2006	28.60	28.75	28.26	28.75
2399	NASDAQ	PROV	Thu, Apr 27, 2006	28.95	29.11	28.75	28.82
2398	NASDAQ	PROV	Wed, Apr 26, 2006	29.18	29.43	29.07	29.07
2397	NASDAQ	PROV	Tue, Apr 25, 2006	29.02	29.40	28.99	29.18
2396	NASDAQ	PROV	Mon, Apr 24, 2006	29.62	30.14	29.01	29.41
2395	NASDAQ	PROV	Fri, Apr 21, 2006	31.83	31.83	29.00	29.48
2394	NASDAQ	PROV	Thu, Apr 20, 2006	31.03	32.00	31.03	31.20
2393	NASDAQ	PROV	Wed, Apr 19, 2006	31.98	32.30	31.97	32.30
2392	NASDAQ	PROV	Tue, Apr 18, 2006	31.39	31.99	31.20	31.70
2391	NASDAQ	PROV	Mon, Apr 17, 2006	32.04	32.04	31.10	31.50
2390	NASDAQ	PROV	Thu, Apr 13, 2006	31.93	32.37	31.85	31.85
2389	NASDAQ	PROV	Wed, Apr 12, 2006	32.99	32.99	31.87	31.90
2388	NASDAQ	PROV	Tue, Apr 11, 2006	32.78	32.85	32.35	32.50
2387	NASDAQ	PROV	Mon, Apr 10, 2006	33.08	33.10	32.69	32.79
2386	NASDAQ	PROV	Fri, Apr 7, 2006	32.96	32.96	32.63	32.75
2385	NASDAQ	PROV	Thu, Apr 6, 2006	32.48	32.82	32.48	32.80
2384	NASDAQ	PROV	Wed, Apr 5, 2006	32.22	33.15	32.22	32.78
2383	NASDAQ	PROV	Tue, Apr 4, 2006	32.80	32.80	32.14	32.21
2382	NASDAQ	PROV	Mon, Apr 3, 2006	32.70	33.00	32.56	32.80
2381	NASDAQ	PROV	Fri, Mar 31, 2006	31.44	32.69	31.40	32.60
2380	NASDAQ	PROV	Thu, Mar 30, 2006	31.21	31.45	31.14	31.30
2379	NASDAQ	PROV	Wed, Mar 29, 2006	30.94	31.39	30.83	31.39
2378	NASDAQ	PROV	Tue, Mar 28, 2006	30.35	31.20	30.35	30.71
2377	NASDAQ	PROV	Mon, Mar 27, 2006	30.73	30.73	29.86	30.71
2376	NASDAQ	PROV	Fri, Mar 24, 2006	30.27	30.75	30.27	30.59
2375	NASDAQ	PROV	Thu, Mar 23, 2006	29.65	30.12	29.52	30.12
2374	NASDAQ	PROV	Wed, Mar 22, 2006	29.48	30.26	29.35	29.91
2373	NASDAQ	PROV	Tue, Mar 21, 2006	29.89	29.97	29.30	29.62
2372	NASDAQ	PROV	Mon, Mar 20, 2006	30.15	30.15	29.68	29.92
2371	NASDAQ	PROV	Fri, Mar 17, 2006	30.06	30.14	29.85	30.14
2370	NASDAQ	PROV	Thu, Mar 16, 2006	30.22	30.60	29.89	29.89
2369	NASDAQ	PROV	Wed, Mar 15, 2006	29.68	30.15	29.47	30.00
2368	NASDAQ	PROV	Tue, Mar 14, 2006	29.22	29.60	29.22	29.42
2367	NASDAQ	PROV	Mon, Mar 13, 2006	29.25	29.63	29.22	29.22
2366	NASDAQ	PROV	Fri, Mar 10, 2006	28.41	29.13	28.41	28.91
2365	NASDAQ	PROV	Thu, Mar 9, 2006	29.03	29.23	28.40	28.48
2364	NASDAQ	PROV	Wed, Mar 8, 2006	30.05	30.05	28.64	29.05
2363	NASDAQ	PROV	Tue, Mar 7, 2006	30.17	30.17	29.84	29.84
2362	NASDAQ	PROV	Mon, Mar 6, 2006	29.93	30.12	29.77	29.91
2361	NASDAQ	PROV	Fri, Mar 3, 2006	30.13	30.50	30.13	30.38
2360	NASDAQ	PROV	Thu, Mar 2, 2006	30.43	30.50	30.16	30.50
2359	NASDAQ	PROV	Wed, Mar 1, 2006	29.87	30.31	29.55	30.31
2358	NASDAQ	PROV	Tue, Feb 28, 2006	29.68	30.00	29.63	29.80
2357	NASDAQ	PROV	Mon, Feb 27, 2006	28.71	30.22	28.71	30.00
2356	NASDAQ	PROV	Fri, Feb 24, 2006	29.36	30.45	29.01	29.32
2355	NASDAQ	PROV	Thu, Feb 23, 2006	29.45	29.92	29.25	29.41
2354	NASDAQ	PROV	Wed, Feb 22, 2006	29.28	30.35	29.28	29.90
2353	NASDAQ	PROV	Tue, Feb 21, 2006	29.03	29.98	28.55	29.60
2352	NASDAQ	PROV	Fri, Feb 17, 2006	29.95	29.95	28.69	29.26
2351	NASDAQ	PROV	Thu, Feb 16, 2006	29.36	29.54	29.26	29.50
2350	NASDAQ	PROV	Wed, Feb 15, 2006	29.29	29.31	29.19	29.31
2349	NASDAQ	PROV	Tue, Feb 14, 2006	28.57	29.25	28.57	29.11
2348	NASDAQ	PROV	Mon, Feb 13, 2006	28.15	28.92	28.15	28.75
2347	NASDAQ	PROV	Fri, Feb 10, 2006	28.55	28.94	27.84	28.73
2346	NASDAQ	PROV	Thu, Feb 9, 2006	27.39	28.51	27.39	28.51
2345	NASDAQ	PROV	Wed, Feb 8, 2006	27.54	28.10	27.40	27.72
2344	NASDAQ	PROV	Tue, Feb 7, 2006	27.87	28.23	27.68	27.68
2343	NASDAQ	PROV	Mon, Feb 6, 2006	27.42	28.45	27.37	28.33
2342	NASDAQ	PROV	Fri, Feb 3, 2006	27.77	27.94	27.28	27.68
2341	NASDAQ	PROV	Thu, Feb 2, 2006	28.10	28.25	27.75	27.91
2340	NASDAQ	PROV	Wed, Feb 1, 2006	28.75	28.75	27.75	28.10
2339	NASDAQ	PROV	Tue, Jan 31, 2006	29.10	29.33	28.84	28.87
2338	NASDAQ	PROV	Mon, Jan 30, 2006	29.98	29.99	29.62	29.72
2337	NASDAQ	PROV	Fri, Jan 27, 2006	29.99	30.47	29.39	30.07
2336	NASDAQ	PROV	Thu, Jan 26, 2006	29.80	29.99	29.52	29.80
2335	NASDAQ	PROV	Wed, Jan 25, 2006	29.80	29.80	29.74	29.80
2334	NASDAQ	PROV	Tue, Jan 24, 2006	29.72	29.99	29.60	29.80
2333	NASDAQ	PROV	Mon, Jan 23, 2006	29.48	30.00	29.32	29.99
2332	NASDAQ	PROV	Fri, Jan 20, 2006	29.37	29.49	29.34	29.46
2331	NASDAQ	PROV	Thu, Jan 19, 2006	29.37	29.44	29.04	29.14
2330	NASDAQ	PROV	Wed, Jan 18, 2006	29.20	29.41	28.99	29.08
2329	NASDAQ	PROV	Tue, Jan 17, 2006	28.55	29.20	28.55	29.17
2328	NASDAQ	PROV	Fri, Jan 13, 2006	28.15	29.08	28.15	28.91
2327	NASDAQ	PROV	Thu, Jan 12, 2006	28.24	28.27	28.14	28.14
2326	NASDAQ	PROV	Wed, Jan 11, 2006	27.85	28.65	27.75	28.36
2325	NASDAQ	PROV	Tue, Jan 10, 2006	27.92	28.10	27.75	28.09
2324	NASDAQ	PROV	Mon, Jan 9, 2006	27.70	28.22	27.55	28.22
2323	NASDAQ	PROV	Fri, Jan 6, 2006	27.02	27.90	27.02	27.35
2322	NASDAQ	PROV	Thu, Jan 5, 2006	27.02	27.39	27.02	27.39
2321	NASDAQ	PROV	Wed, Jan 4, 2006	26.44	27.25	26.23	27.20
2320	NASDAQ	PROV	Tue, Jan 3, 2006	26.23	26.60	25.40	26.51
2319	NASDAQ	PROV	Fri, Dec 30, 2005	26.30	26.73	26.20	26.30
2318	NASDAQ	PROV	Thu, Dec 29, 2005	26.24	26.88	26.24	26.63
2317	NASDAQ	PROV	Wed, Dec 28, 2005	26.12	26.69	26.12	26.33
2316	NASDAQ	PROV	Tue, Dec 27, 2005	26.34	26.50	26.34	26.50
2315	NASDAQ	PROV	Fri, Dec 23, 2005	26.88	26.88	26.25	26.49
2314	NASDAQ	PROV	Thu, Dec 22, 2005	26.53	26.86	26.32	26.62
2313	NASDAQ	PROV	Wed, Dec 21, 2005	26.34	26.72	26.25	26.30
2312	NASDAQ	PROV	Tue, Dec 20, 2005	26.65	26.87	26.49	26.49
2311	NASDAQ	PROV	Mon, Dec 19, 2005	27.25	27.25	26.50	26.84
2310	NASDAQ	PROV	Fri, Dec 16, 2005	27.26	27.45	27.18	27.43
2309	NASDAQ	PROV	Thu, Dec 15, 2005	27.06	27.40	26.60	27.40
2308	NASDAQ	PROV	Wed, Dec 14, 2005	26.50	27.01	26.29	26.85
2307	NASDAQ	PROV	Tue, Dec 13, 2005	26.40	26.74	26.15	26.74
2306	NASDAQ	PROV	Mon, Dec 12, 2005	26.67	26.75	26.16	26.41
2305	NASDAQ	PROV	Fri, Dec 9, 2005	26.33	27.08	26.33	26.86
2304	NASDAQ	PROV	Thu, Dec 8, 2005	27.10	27.27	26.64	26.64
2303	NASDAQ	PROV	Wed, Dec 7, 2005	27.55	27.58	27.16	27.17
2302	NASDAQ	PROV	Tue, Dec 6, 2005	27.16	27.47	27.16	27.33
2301	NASDAQ	PROV	Mon, Dec 5, 2005	27.44	27.49	27.20	27.20
2300	NASDAQ	PROV	Fri, Dec 2, 2005	27.50	27.50	27.37	27.45
2299	NASDAQ	PROV	Thu, Dec 1, 2005	27.37	27.50	27.29	27.43
2298	NASDAQ	PROV	Wed, Nov 30, 2005	27.49	27.49	27.49	27.49
2297	NASDAQ	PROV	Tue, Nov 29, 2005	27.35	27.40	27.27	27.27
2296	NASDAQ	PROV	Mon, Nov 28, 2005	26.96	27.35	26.96	27.35
2295	NASDAQ	PROV	Fri, Nov 25, 2005	27.24	27.30	27.24	27.30
2294	NASDAQ	PROV	Wed, Nov 23, 2005	26.97	27.16	26.97	27.16
2293	NASDAQ	PROV	Tue, Nov 22, 2005	26.67	26.96	26.58	26.96
2292	NASDAQ	PROV	Mon, Nov 21, 2005	25.69	26.75	25.69	26.70
2291	NASDAQ	PROV	Fri, Nov 18, 2005	26.25	26.25	25.57	25.92
2290	NASDAQ	PROV	Thu, Nov 17, 2005	26.07	26.07	25.61	25.93
2289	NASDAQ	PROV	Wed, Nov 16, 2005	26.27	26.30	25.63	25.75
2288	NASDAQ	PROV	Tue, Nov 15, 2005	26.07	26.32	26.07	26.20
2287	NASDAQ	PROV	Mon, Nov 14, 2005	25.58	26.05	25.58	26.05
2286	NASDAQ	PROV	Fri, Nov 11, 2005	25.10	25.59	25.10	25.59
2285	NASDAQ	PROV	Thu, Nov 10, 2005	25.20	25.47	25.04	25.36
2284	NASDAQ	PROV	Wed, Nov 9, 2005	25.38	25.75	25.15	25.17
2283	NASDAQ	PROV	Tue, Nov 8, 2005	25.40	25.62	25.20	25.20
2282	NASDAQ	PROV	Mon, Nov 7, 2005	25.73	25.84	25.45	25.65
2281	NASDAQ	PROV	Fri, Nov 4, 2005	25.83	25.83	25.66	25.73
2280	NASDAQ	PROV	Thu, Nov 3, 2005	25.78	26.00	25.78	25.99
2279	NASDAQ	PROV	Wed, Nov 2, 2005	25.98	26.00	25.70	26.00
2278	NASDAQ	PROV	Tue, Nov 1, 2005	26.20	26.29	25.61	25.87
2277	NASDAQ	PROV	Mon, Oct 31, 2005	26.39	26.45	26.15	26.45
2276	NASDAQ	PROV	Fri, Oct 28, 2005	25.89	26.21	25.61	26.01
2275	NASDAQ	PROV	Thu, Oct 27, 2005	26.45	26.45	25.85	25.85
2274	NASDAQ	PROV	Wed, Oct 26, 2005	27.87	27.87	26.68	26.77
2273	NASDAQ	PROV	Tue, Oct 25, 2005	27.97	27.97	27.10	27.10
2272	NASDAQ	PROV	Mon, Oct 24, 2005	27.71	27.76	27.56	27.70
2271	NASDAQ	PROV	Fri, Oct 21, 2005	26.97	28.03	26.97	28.03
2270	NASDAQ	PROV	Thu, Oct 20, 2005	26.54	27.34	26.54	27.34
2269	NASDAQ	PROV	Wed, Oct 19, 2005	26.00	26.49	26.00	26.49
2268	NASDAQ	PROV	Tue, Oct 18, 2005	26.25	26.25	26.00	26.00
2267	NASDAQ	PROV	Mon, Oct 17, 2005	26.23	26.42	26.00	26.03
2266	NASDAQ	PROV	Fri, Oct 14, 2005	26.63	26.81	26.35	26.81
2265	NASDAQ	PROV	Thu, Oct 13, 2005	25.93	26.46	25.93	26.15
2264	NASDAQ	PROV	Wed, Oct 12, 2005	26.01	26.14	26.00	26.05
2263	NASDAQ	PROV	Tue, Oct 11, 2005	26.74	26.94	26.20	26.25
2262	NASDAQ	PROV	Mon, Oct 10, 2005	26.31	26.79	26.25	26.49
2261	NASDAQ	PROV	Fri, Oct 7, 2005	26.39	26.45	26.28	26.32
2260	NASDAQ	PROV	Thu, Oct 6, 2005	26.27	26.40	26.00	26.05
2259	NASDAQ	PROV	Wed, Oct 5, 2005	27.28	27.46	25.84	26.13
2258	NASDAQ	PROV	Tue, Oct 4, 2005	27.22	27.75	27.22	27.61
2257	NASDAQ	PROV	Mon, Oct 3, 2005	27.79	27.87	27.57	27.63
2256	NASDAQ	PROV	Fri, Sep 30, 2005	28.05	28.05	27.77	28.05
2255	NASDAQ	PROV	Thu, Sep 29, 2005	27.58	27.73	27.16	27.73
2254	NASDAQ	PROV	Wed, Sep 28, 2005	28.26	28.26	26.92	27.18
2253	NASDAQ	PROV	Tue, Sep 27, 2005	28.46	28.46	27.63	27.88
2252	NASDAQ	PROV	Mon, Sep 26, 2005	28.79	29.03	28.79	28.83
2251	NASDAQ	PROV	Fri, Sep 23, 2005	28.88	28.95	28.45	28.95
2250	NASDAQ	PROV	Thu, Sep 22, 2005	28.51	28.72	28.27	28.54
2249	NASDAQ	PROV	Wed, Sep 21, 2005	28.78	28.90	28.16	28.16
2248	NASDAQ	PROV	Tue, Sep 20, 2005	28.69	29.30	28.69	29.12
2247	NASDAQ	PROV	Mon, Sep 19, 2005	29.35	29.35	29.05	29.20
2246	NASDAQ	PROV	Fri, Sep 16, 2005	28.50	29.12	28.44	29.12
2245	NASDAQ	PROV	Thu, Sep 15, 2005	28.06	28.44	27.95	28.27
2244	NASDAQ	PROV	Wed, Sep 14, 2005	28.69	28.89	27.91	28.06
2243	NASDAQ	PROV	Tue, Sep 13, 2005	28.94	29.11	28.75	28.75
2242	NASDAQ	PROV	Mon, Sep 12, 2005	29.22	29.22	29.20	29.22
2241	NASDAQ	PROV	Fri, Sep 9, 2005	29.40	29.50	29.11	29.50
2240	NASDAQ	PROV	Thu, Sep 8, 2005	29.56	29.56	29.03	29.31
2239	NASDAQ	PROV	Wed, Sep 7, 2005	29.84	30.00	29.72	29.90
2238	NASDAQ	PROV	Tue, Sep 6, 2005	29.38	29.92	29.38	29.70
2237	NASDAQ	PROV	Fri, Sep 2, 2005	28.89	29.63	28.89	29.63
2236	NASDAQ	PROV	Thu, Sep 1, 2005	29.45	29.45	29.23	29.23
2235	NASDAQ	PROV	Wed, Aug 31, 2005	29.25	29.42	29.25	29.35
2234	NASDAQ	PROV	Tue, Aug 30, 2005	29.30	29.32	29.05	29.32
2233	NASDAQ	PROV	Mon, Aug 29, 2005	28.80	29.40	28.70	28.96
2232	NASDAQ	PROV	Fri, Aug 26, 2005	28.75	29.08	28.30	28.72
2231	NASDAQ	PROV	Thu, Aug 25, 2005	28.86	29.01	28.52	28.84
2230	NASDAQ	PROV	Wed, Aug 24, 2005	28.94	28.94	28.26	28.41
2229	NASDAQ	PROV	Tue, Aug 23, 2005	28.46	28.54	28.31	28.45
2228	NASDAQ	PROV	Mon, Aug 22, 2005	28.44	28.92	28.25	28.92
2227	NASDAQ	PROV	Fri, Aug 19, 2005	28.08	28.99	28.08	28.99
2226	NASDAQ	PROV	Thu, Aug 18, 2005	27.51	28.24	27.42	28.24
2225	NASDAQ	PROV	Wed, Aug 17, 2005	27.63	27.89	27.50	27.65
2224	NASDAQ	PROV	Tue, Aug 16, 2005	27.38	27.83	27.38	27.63
2223	NASDAQ	PROV	Mon, Aug 15, 2005	27.02	27.89	27.02	27.83
2222	NASDAQ	PROV	Fri, Aug 12, 2005	27.70	27.70	27.16	27.23
2221	NASDAQ	PROV	Thu, Aug 11, 2005	27.87	28.21	27.75	27.89
2220	NASDAQ	PROV	Wed, Aug 10, 2005	29.54	29.70	27.88	27.88
2219	NASDAQ	PROV	Tue, Aug 9, 2005	29.49	29.69	28.84	29.04
2218	NASDAQ	PROV	Mon, Aug 8, 2005	29.01	29.79	28.79	29.79
2217	NASDAQ	PROV	Fri, Aug 5, 2005	29.93	29.95	29.04	29.17
2216	NASDAQ	PROV	Thu, Aug 4, 2005	30.05	30.09	29.96	29.96
2215	NASDAQ	PROV	Wed, Aug 3, 2005	30.05	30.05	29.95	29.96
2214	NASDAQ	PROV	Tue, Aug 2, 2005	29.95	30.20	29.95	30.03
2213	NASDAQ	PROV	Mon, Aug 1, 2005	30.00	30.20	29.95	29.98
2212	NASDAQ	PROV	Fri, Jul 29, 2005	30.10	30.50	29.95	29.95
2211	NASDAQ	PROV	Thu, Jul 28, 2005	30.02	30.12	29.95	30.00
2210	NASDAQ	PROV	Wed, Jul 27, 2005	30.25	30.25	29.30	29.99
2209	NASDAQ	PROV	Tue, Jul 26, 2005	30.18	30.20	29.89	29.93
2208	NASDAQ	PROV	Mon, Jul 25, 2005	30.18	30.49	29.86	29.96
2207	NASDAQ	PROV	Fri, Jul 22, 2005	30.47	30.57	30.06	30.57
2206	NASDAQ	PROV	Thu, Jul 21, 2005	30.47	30.50	30.34	30.34
2205	NASDAQ	PROV	Wed, Jul 20, 2005	29.76	30.57	29.76	30.57
2204	NASDAQ	PROV	Tue, Jul 19, 2005	29.54	29.79	29.00	29.79
2203	NASDAQ	PROV	Mon, Jul 18, 2005	29.25	29.25	28.86	28.86
2202	NASDAQ	PROV	Fri, Jul 15, 2005	28.89	29.35	28.89	29.35
2201	NASDAQ	PROV	Thu, Jul 14, 2005	30.00	30.08	29.25	29.34
2200	NASDAQ	PROV	Wed, Jul 13, 2005	30.14	30.15	29.82	29.82
2199	NASDAQ	PROV	Tue, Jul 12, 2005	30.51	30.70	30.03	30.35
2198	NASDAQ	PROV	Mon, Jul 11, 2005	30.00	30.92	30.00	30.50
2197	NASDAQ	PROV	Fri, Jul 8, 2005	29.60	29.99	29.23	29.99
2196	NASDAQ	PROV	Thu, Jul 7, 2005	28.67	29.55	28.67	29.55
2195	NASDAQ	PROV	Wed, Jul 6, 2005	29.35	29.36	29.04	29.22
2194	NASDAQ	PROV	Tue, Jul 5, 2005	28.86	29.30	28.61	29.14
2193	NASDAQ	PROV	Fri, Jul 1, 2005	27.87	28.86	27.87	28.73
2192	NASDAQ	PROV	Thu, Jun 30, 2005	28.19	28.30	27.83	28.11
2191	NASDAQ	PROV	Wed, Jun 29, 2005	27.79	28.29	27.55	28.29
2190	NASDAQ	PROV	Tue, Jun 28, 2005	27.45	27.78	27.36	27.78
2189	NASDAQ	PROV	Mon, Jun 27, 2005	27.55	27.55	27.15	27.23
2188	NASDAQ	PROV	Fri, Jun 24, 2005	27.55	27.77	27.54	27.70
2187	NASDAQ	PROV	Thu, Jun 23, 2005	28.00	28.03	27.30	27.71
2186	NASDAQ	PROV	Wed, Jun 22, 2005	27.76	27.91	27.52	27.90
2185	NASDAQ	PROV	Tue, Jun 21, 2005	27.94	27.94	27.10	27.57
2184	NASDAQ	PROV	Mon, Jun 20, 2005	28.10	28.20	27.92	27.95
2183	NASDAQ	PROV	Fri, Jun 17, 2005	28.96	28.98	28.15	28.18
2182	NASDAQ	PROV	Thu, Jun 16, 2005	28.60	28.84	28.14	28.84
2181	NASDAQ	PROV	Wed, Jun 15, 2005	27.90	28.23	27.75	28.13
2180	NASDAQ	PROV	Tue, Jun 14, 2005	28.42	28.49	27.95	27.95
2179	NASDAQ	PROV	Mon, Jun 13, 2005	28.68	28.80	28.01	28.03
2178	NASDAQ	PROV	Fri, Jun 10, 2005	28.77	28.89	28.51	28.65
2177	NASDAQ	PROV	Thu, Jun 9, 2005	28.24	28.74	28.00	28.68
2176	NASDAQ	PROV	Wed, Jun 8, 2005	28.00	28.24	28.00	28.18
2175	NASDAQ	PROV	Tue, Jun 7, 2005	28.19	28.25	28.00	28.00
2174	NASDAQ	PROV	Mon, Jun 6, 2005	28.01	28.25	27.99	28.25
2173	NASDAQ	PROV	Fri, Jun 3, 2005	28.00	28.00	27.75	27.96
2172	NASDAQ	PROV	Thu, Jun 2, 2005	27.75	27.98	27.75	27.87
2171	NASDAQ	PROV	Wed, Jun 1, 2005	27.34	27.97	27.34	27.97
2170	NASDAQ	PROV	Tue, May 31, 2005	27.80	27.92	27.73	27.82
2169	NASDAQ	PROV	Fri, May 27, 2005	27.69	27.84	27.69	27.84
2168	NASDAQ	PROV	Thu, May 26, 2005	27.43	27.87	27.43	27.63
2167	NASDAQ	PROV	Wed, May 25, 2005	27.02	27.98	27.02	27.98
2166	NASDAQ	PROV	Tue, May 24, 2005	27.20	27.54	27.20	27.53
2165	NASDAQ	PROV	Mon, May 23, 2005	27.70	27.70	27.43	27.43
2164	NASDAQ	PROV	Fri, May 20, 2005	27.44	27.61	26.95	27.28
2163	NASDAQ	PROV	Thu, May 19, 2005	26.93	27.59	26.79	27.07
2162	NASDAQ	PROV	Wed, May 18, 2005	27.94	28.25	27.29	27.93
2161	NASDAQ	PROV	Tue, May 17, 2005	26.96	27.12	26.78	26.96
2160	NASDAQ	PROV	Mon, May 16, 2005	27.06	27.06	26.70	26.70
2159	NASDAQ	PROV	Fri, May 13, 2005	27.39	27.44	26.91	26.91
2158	NASDAQ	PROV	Thu, May 12, 2005	27.98	28.30	27.44	27.44
2157	NASDAQ	PROV	Wed, May 11, 2005	27.15	27.50	27.00	27.50
2156	NASDAQ	PROV	Tue, May 10, 2005	28.03	28.29	27.04	27.22
2155	NASDAQ	PROV	Mon, May 9, 2005	27.91	28.24	27.76	27.76
2154	NASDAQ	PROV	Fri, May 6, 2005	28.28	28.30	28.05	28.30
2153	NASDAQ	PROV	Thu, May 5, 2005	27.95	28.22	27.69	27.85
2152	NASDAQ	PROV	Wed, May 4, 2005	27.76	28.37	27.76	27.95
2151	NASDAQ	PROV	Tue, May 3, 2005	27.49	28.11	27.49	28.11
2150	NASDAQ	PROV	Mon, May 2, 2005	26.82	27.49	26.82	27.49
2149	NASDAQ	PROV	Fri, Apr 29, 2005	27.45	27.53	26.70	26.98
2148	NASDAQ	PROV	Thu, Apr 28, 2005	26.75	27.75	26.75	27.53
2147	NASDAQ	PROV	Wed, Apr 27, 2005	26.82	27.09	26.71	27.09
2146	NASDAQ	PROV	Tue, Apr 26, 2005	26.65	27.05	26.65	26.89
2145	NASDAQ	PROV	Mon, Apr 25, 2005	26.28	26.89	26.09	26.88
2144	NASDAQ	PROV	Fri, Apr 22, 2005	26.98	27.00	25.60	25.75
2143	NASDAQ	PROV	Thu, Apr 21, 2005	27.95	27.95	27.00	27.00
2142	NASDAQ	PROV	Wed, Apr 20, 2005	28.64	28.64	27.12	27.12
2141	NASDAQ	PROV	Tue, Apr 19, 2005	28.00	28.46	27.84	28.46
2140	NASDAQ	PROV	Mon, Apr 18, 2005	27.40	27.93	27.40	27.59
2139	NASDAQ	PROV	Fri, Apr 15, 2005	27.87	28.35	27.65	27.84
2138	NASDAQ	PROV	Thu, Apr 14, 2005	28.95	28.95	27.45	27.53
2137	NASDAQ	PROV	Wed, Apr 13, 2005	28.96	29.04	28.57	28.61
2136	NASDAQ	PROV	Tue, Apr 12, 2005	28.88	28.88	28.49	28.63
2135	NASDAQ	PROV	Mon, Apr 11, 2005	29.62	29.62	28.75	28.99
2134	NASDAQ	PROV	Fri, Apr 8, 2005	29.54	29.80	29.21	29.28
2133	NASDAQ	PROV	Thu, Apr 7, 2005	29.00	29.75	29.00	29.75
2132	NASDAQ	PROV	Wed, Apr 6, 2005	29.00	29.13	28.15	28.87
2131	NASDAQ	PROV	Tue, Apr 5, 2005	29.16	29.17	28.75	28.76
2130	NASDAQ	PROV	Mon, Apr 4, 2005	29.81	29.81	28.85	29.02
2129	NASDAQ	PROV	Fri, Apr 1, 2005	29.93	29.93	29.38	29.70
2128	NASDAQ	PROV	Thu, Mar 31, 2005	30.30	30.58	29.42	29.74
2127	NASDAQ	PROV	Wed, Mar 30, 2005	30.00	30.96	30.00	30.83
2126	NASDAQ	PROV	Tue, Mar 29, 2005	29.65	30.33	29.65	30.19
2125	NASDAQ	PROV	Mon, Mar 28, 2005	29.85	29.96	29.20	29.95
2124	NASDAQ	PROV	Thu, Mar 24, 2005	29.77	30.00	29.77	30.00
2123	NASDAQ	PROV	Wed, Mar 23, 2005	29.51	29.73	29.40	29.73
2122	NASDAQ	PROV	Tue, Mar 22, 2005	29.79	30.00	29.60	29.74
2121	NASDAQ	PROV	Mon, Mar 21, 2005	29.90	29.99	29.67	29.88
2120	NASDAQ	PROV	Fri, Mar 18, 2005	29.82	29.82	29.29	29.61
2119	NASDAQ	PROV	Thu, Mar 17, 2005	29.02	29.76	28.88	29.76
2118	NASDAQ	PROV	Wed, Mar 16, 2005	29.11	29.31	29.01	29.31
2117	NASDAQ	PROV	Tue, Mar 15, 2005	29.48	29.50	29.25	29.50
2116	NASDAQ	PROV	Mon, Mar 14, 2005	29.05	29.31	28.85	29.31
2115	NASDAQ	PROV	Fri, Mar 11, 2005	29.08	29.15	28.76	28.76
2114	NASDAQ	PROV	Thu, Mar 10, 2005	29.02	29.16	28.77	29.12
2113	NASDAQ	PROV	Wed, Mar 9, 2005	28.75	28.76	28.49	28.76
2112	NASDAQ	PROV	Tue, Mar 8, 2005	29.16	29.16	28.75	28.78
2111	NASDAQ	PROV	Mon, Mar 7, 2005	28.89	29.19	28.67	29.01
2110	NASDAQ	PROV	Fri, Mar 4, 2005	28.38	28.99	28.38	28.89
2109	NASDAQ	PROV	Thu, Mar 3, 2005	28.65	28.71	28.32	28.41
2108	NASDAQ	PROV	Wed, Mar 2, 2005	28.50	28.60	28.09	28.16
2107	NASDAQ	PROV	Tue, Mar 1, 2005	28.50	28.50	28.05	28.42
2106	NASDAQ	PROV	Mon, Feb 28, 2005	27.96	28.42	27.84	28.12
2105	NASDAQ	PROV	Fri, Feb 25, 2005	27.94	28.13	27.71	28.08
2104	NASDAQ	PROV	Thu, Feb 24, 2005	27.60	27.60	27.44	27.48
2103	NASDAQ	PROV	Wed, Feb 23, 2005	27.99	28.36	27.62	27.62
2102	NASDAQ	PROV	Tue, Feb 22, 2005	27.66	27.91	27.50	27.74
2101	NASDAQ	PROV	Fri, Feb 18, 2005	28.45	28.45	27.50	27.52
2100	NASDAQ	PROV	Thu, Feb 17, 2005	28.14	28.25	27.86	28.12
2099	NASDAQ	PROV	Wed, Feb 16, 2005	28.03	28.19	28.02	28.08
2098	NASDAQ	PROV	Tue, Feb 15, 2005	28.39	28.49	28.05	28.16
2097	NASDAQ	PROV	Mon, Feb 14, 2005	28.47	28.47	28.18	28.18
2096	NASDAQ	PROV	Fri, Feb 11, 2005	27.80	28.31	27.68	28.14
2095	NASDAQ	PROV	Thu, Feb 10, 2005	28.76	29.01	27.79	27.97
2094	NASDAQ	PROV	Wed, Feb 9, 2005	29.17	29.17	27.69	27.69
2093	NASDAQ	PROV	Tue, Feb 8, 2005	29.03	29.03	28.55	28.61
2092	NASDAQ	PROV	Mon, Feb 7, 2005	28.95	28.96	28.67	28.67
2091	NASDAQ	PROV	Fri, Feb 4, 2005	28.60	28.94	28.57	28.94
2090	NASDAQ	PROV	Thu, Feb 3, 2005	29.25	29.25	28.92	28.98
2089	NASDAQ	PROV	Wed, Feb 2, 2005	29.06	29.25	29.05	29.25
2088	NASDAQ	PROV	Tue, Feb 1, 2005	27.81	29.24	27.81	29.09
2087	NASDAQ	PROV	Mon, Jan 31, 2005	28.62	28.65	28.29	28.65
2086	NASDAQ	PROV	Fri, Jan 28, 2005	28.04	28.10	27.78	27.89
2085	NASDAQ	PROV	Thu, Jan 27, 2005	28.32	28.40	27.65	28.01
2084	NASDAQ	PROV	Wed, Jan 26, 2005	27.87	28.31	27.87	28.15
2083	NASDAQ	PROV	Tue, Jan 25, 2005	27.98	28.43	27.54	27.54
2082	NASDAQ	PROV	Mon, Jan 24, 2005	28.86	28.99	28.27	28.27
2081	NASDAQ	PROV	Fri, Jan 21, 2005	28.80	29.25	28.65	28.65
2080	NASDAQ	PROV	Thu, Jan 20, 2005	28.26	29.01	28.26	28.85
2079	NASDAQ	PROV	Wed, Jan 19, 2005	28.85	29.00	28.19	28.26
2078	NASDAQ	PROV	Tue, Jan 18, 2005	28.24	28.84	28.00	28.76
2077	NASDAQ	PROV	Fri, Jan 14, 2005	28.01	28.02	28.00	28.00
2076	NASDAQ	PROV	Thu, Jan 13, 2005	28.86	28.86	27.65	27.92
2075	NASDAQ	PROV	Wed, Jan 12, 2005	28.35	28.91	28.19	28.19
2074	NASDAQ	PROV	Tue, Jan 11, 2005	28.75	29.04	28.75	28.80
2073	NASDAQ	PROV	Mon, Jan 10, 2005	28.77	29.00	28.75	28.76
2072	NASDAQ	PROV	Fri, Jan 7, 2005	28.69	29.00	28.59	29.00
2071	NASDAQ	PROV	Thu, Jan 6, 2005	28.85	29.00	28.76	28.83
2070	NASDAQ	PROV	Wed, Jan 5, 2005	28.16	29.10	28.16	28.80
2069	NASDAQ	PROV	Tue, Jan 4, 2005	28.79	28.79	28.25	28.68
2068	NASDAQ	PROV	Mon, Jan 3, 2005	28.50	28.89	28.50	28.79
2067	NASDAQ	PROV	Fri, Dec 31, 2004	28.80	29.20	28.80	28.81
2066	NASDAQ	PROV	Thu, Dec 30, 2004	28.57	29.20	28.38	28.80
2065	NASDAQ	PROV	Wed, Dec 29, 2004	29.10	29.10	28.63	28.63
2064	NASDAQ	PROV	Tue, Dec 28, 2004	29.10	29.21	28.99	29.20
2063	NASDAQ	PROV	Mon, Dec 27, 2004	28.80	29.20	28.80	29.04
2062	NASDAQ	PROV	Thu, Dec 23, 2004	29.10	29.19	29.00	29.19
2061	NASDAQ	PROV	Wed, Dec 22, 2004	28.86	29.20	28.86	29.20
2060	NASDAQ	PROV	Tue, Dec 21, 2004	28.31	28.85	28.31	28.66
2059	NASDAQ	PROV	Mon, Dec 20, 2004	28.50	28.90	28.48	28.51
2058	NASDAQ	PROV	Fri, Dec 17, 2004	28.37	29.20	28.37	28.98
2057	NASDAQ	PROV	Thu, Dec 16, 2004	28.77	28.88	28.40	28.80
2056	NASDAQ	PROV	Wed, Dec 15, 2004	28.37	29.00	28.37	29.00
2055	NASDAQ	PROV	Tue, Dec 14, 2004	28.90	29.20	28.90	29.00
2054	NASDAQ	PROV	Mon, Dec 13, 2004	29.20	29.20	28.75	28.75
2053	NASDAQ	PROV	Fri, Dec 10, 2004	29.20	29.20	28.58	29.16
2052	NASDAQ	PROV	Thu, Dec 9, 2004	29.20	29.20	28.71	28.93
2051	NASDAQ	PROV	Wed, Dec 8, 2004	28.85	29.19	28.85	29.19
2050	NASDAQ	PROV	Tue, Dec 7, 2004	29.00	29.10	28.26	28.26
2049	NASDAQ	PROV	Mon, Dec 6, 2004	28.84	29.31	28.84	29.20
2048	NASDAQ	PROV	Fri, Dec 3, 2004	28.77	29.19	28.27	28.27
2047	NASDAQ	PROV	Thu, Dec 2, 2004	28.83	29.10	28.77	29.10
2046	NASDAQ	PROV	Wed, Dec 1, 2004	29.20	29.20	28.83	28.83
2045	NASDAQ	PROV	Tue, Nov 30, 2004	28.76	29.20	28.76	29.12
2044	NASDAQ	PROV	Mon, Nov 29, 2004	29.40	29.40	28.78	28.99
2043	NASDAQ	PROV	Fri, Nov 26, 2004	29.25	29.25	29.21	29.21
2042	NASDAQ	PROV	Wed, Nov 24, 2004	29.25	29.25	29.09	29.25
2041	NASDAQ	PROV	Tue, Nov 23, 2004	28.84	29.50	28.84	29.35
2040	NASDAQ	PROV	Mon, Nov 22, 2004	29.25	29.26	29.25	29.25
2039	NASDAQ	PROV	Fri, Nov 19, 2004	28.45	29.25	28.45	29.11
2038	NASDAQ	PROV	Thu, Nov 18, 2004	28.67	29.17	28.67	29.17
2037	NASDAQ	PROV	Wed, Nov 17, 2004	29.10	29.19	28.65	29.17
2036	NASDAQ	PROV	Tue, Nov 16, 2004	28.77	28.79	28.56	28.76
2035	NASDAQ	PROV	Mon, Nov 15, 2004	27.63	28.80	27.63	28.80
2034	NASDAQ	PROV	Fri, Nov 12, 2004	28.22	28.22	27.95	28.00
2033	NASDAQ	PROV	Thu, Nov 11, 2004	27.49	28.01	27.24	28.00
2032	NASDAQ	PROV	Wed, Nov 10, 2004	27.19	27.51	27.19	27.50
2031	NASDAQ	PROV	Tue, Nov 9, 2004	28.30	28.38	27.02	27.19
2030	NASDAQ	PROV	Mon, Nov 8, 2004	28.79	28.79	27.70	27.74
2029	NASDAQ	PROV	Fri, Nov 5, 2004	28.83	28.83	28.19	28.25
2028	NASDAQ	PROV	Thu, Nov 4, 2004	28.74	28.75	28.56	28.75
2027	NASDAQ	PROV	Wed, Nov 3, 2004	28.93	28.97	27.94	28.75
2026	NASDAQ	PROV	Tue, Nov 2, 2004	29.00	29.00	28.17	28.17
2025	NASDAQ	PROV	Mon, Nov 1, 2004	28.10	28.49	27.84	28.38
2024	NASDAQ	PROV	Fri, Oct 29, 2004	28.99	29.06	28.55	28.55
2023	NASDAQ	PROV	Thu, Oct 28, 2004	28.09	29.17	28.09	29.17
2022	NASDAQ	PROV	Wed, Oct 27, 2004	26.96	28.71	26.96	28.71
2021	NASDAQ	PROV	Tue, Oct 26, 2004	26.26	27.77	26.26	27.73
2020	NASDAQ	PROV	Mon, Oct 25, 2004	26.67	27.00	26.12	27.00
2019	NASDAQ	PROV	Fri, Oct 22, 2004	26.87	27.25	26.56	26.69
2018	NASDAQ	PROV	Thu, Oct 21, 2004	26.06	26.77	26.00	26.29
2017	NASDAQ	PROV	Wed, Oct 20, 2004	27.24	27.45	26.05	26.85
2016	NASDAQ	PROV	Tue, Oct 19, 2004	27.50	27.64	27.05	27.05
2015	NASDAQ	PROV	Mon, Oct 18, 2004	27.97	28.02	27.64	27.64
2014	NASDAQ	PROV	Fri, Oct 15, 2004	27.75	28.02	27.55	27.85
2013	NASDAQ	PROV	Thu, Oct 14, 2004	27.91	27.91	27.54	27.62
2012	NASDAQ	PROV	Wed, Oct 13, 2004	28.78	28.86	28.05	28.05
2011	NASDAQ	PROV	Tue, Oct 12, 2004	28.76	28.89	28.64	28.80
2010	NASDAQ	PROV	Mon, Oct 11, 2004	28.57	28.65	28.56	28.65
2009	NASDAQ	PROV	Fri, Oct 8, 2004	28.94	29.02	28.85	28.85
2008	NASDAQ	PROV	Thu, Oct 7, 2004	28.70	29.25	28.70	29.25
2007	NASDAQ	PROV	Wed, Oct 6, 2004	28.71	29.00	28.71	28.91
2006	NASDAQ	PROV	Tue, Oct 5, 2004	29.33	29.33	28.93	28.93
2005	NASDAQ	PROV	Mon, Oct 4, 2004	29.58	29.58	29.05	29.05
2004	NASDAQ	PROV	Fri, Oct 1, 2004	29.15	29.22	28.95	29.22
2003	NASDAQ	PROV	Thu, Sep 30, 2004	29.30	29.40	29.00	29.00
2002	NASDAQ	PROV	Wed, Sep 29, 2004	27.88	29.30	27.88	29.26
2001	NASDAQ	PROV	Tue, Sep 28, 2004	27.61	28.15	27.60	28.15
2000	NASDAQ	PROV	Mon, Sep 27, 2004	26.57	27.65	26.44	27.50
1999	NASDAQ	PROV	Fri, Sep 24, 2004	26.75	26.98	26.65	26.98
1998	NASDAQ	PROV	Thu, Sep 23, 2004	27.35	27.35	27.23	27.29
1997	NASDAQ	PROV	Wed, Sep 22, 2004	27.52	27.52	27.19	27.50
1996	NASDAQ	PROV	Tue, Sep 21, 2004	27.21	27.80	26.99	27.80
1995	NASDAQ	PROV	Mon, Sep 20, 2004	26.22	27.40	26.22	27.19
1994	NASDAQ	PROV	Fri, Sep 17, 2004	26.64	26.97	26.15	26.53
1993	NASDAQ	PROV	Thu, Sep 16, 2004	26.10	26.68	26.08	26.68
1992	NASDAQ	PROV	Wed, Sep 15, 2004	25.91	26.51	25.71	26.30
1991	NASDAQ	PROV	Tue, Sep 14, 2004	25.89	26.38	25.50	26.38
1990	NASDAQ	PROV	Mon, Sep 13, 2004	25.52	26.30	25.52	26.06
1989	NASDAQ	PROV	Fri, Sep 10, 2004	25.70	25.92	25.11	25.86
1988	NASDAQ	PROV	Thu, Sep 9, 2004	24.60	25.50	24.60	25.33
1987	NASDAQ	PROV	Wed, Sep 8, 2004	25.25	25.25	24.58	24.67
1986	NASDAQ	PROV	Tue, Sep 7, 2004	25.33	25.33	24.56	24.72
1985	NASDAQ	PROV	Fri, Sep 3, 2004	24.59	25.02	23.79	25.02
1984	NASDAQ	PROV	Thu, Sep 2, 2004	23.38	24.17	23.38	24.04
1983	NASDAQ	PROV	Wed, Sep 1, 2004	24.08	24.72	23.22	23.55
1982	NASDAQ	PROV	Tue, Aug 31, 2004	23.15	23.80	23.12	23.80
1981	NASDAQ	PROV	Mon, Aug 30, 2004	23.10	23.87	23.10	23.36
1980	NASDAQ	PROV	Fri, Aug 27, 2004	23.30	23.34	22.99	23.34
1979	NASDAQ	PROV	Thu, Aug 26, 2004	23.33	23.33	23.01	23.30
1978	NASDAQ	PROV	Wed, Aug 25, 2004	22.97	23.33	22.97	23.18
1977	NASDAQ	PROV	Tue, Aug 24, 2004	23.92	23.92	23.01	23.26
1976	NASDAQ	PROV	Mon, Aug 23, 2004	24.17	24.17	23.42	23.57
1975	NASDAQ	PROV	Fri, Aug 20, 2004	23.54	24.00	22.94	24.00
1974	NASDAQ	PROV	Thu, Aug 19, 2004	23.23	23.89	23.13	23.13
1973	NASDAQ	PROV	Wed, Aug 18, 2004	23.34	23.99	22.97	23.99
1972	NASDAQ	PROV	Tue, Aug 17, 2004	23.00	23.45	23.00	23.45
1971	NASDAQ	PROV	Mon, Aug 16, 2004	23.69	23.69	23.00	23.05
1970	NASDAQ	PROV	Fri, Aug 13, 2004	23.75	23.75	23.01	23.01
1969	NASDAQ	PROV	Thu, Aug 12, 2004	22.95	23.12	22.91	23.00
1968	NASDAQ	PROV	Wed, Aug 11, 2004	23.24	23.33	22.96	23.33
1967	NASDAQ	PROV	Tue, Aug 10, 2004	23.47	23.57	23.10	23.48
1966	NASDAQ	PROV	Mon, Aug 9, 2004	23.00	23.27	23.00	23.00
1965	NASDAQ	PROV	Fri, Aug 6, 2004	23.15	23.26	23.00	23.00
1964	NASDAQ	PROV	Thu, Aug 5, 2004	23.05	23.25	23.00	23.00
1963	NASDAQ	PROV	Wed, Aug 4, 2004	23.05	23.94	22.97	23.61
1962	NASDAQ	PROV	Tue, Aug 3, 2004	23.02	23.22	23.01	23.05
1961	NASDAQ	PROV	Mon, Aug 2, 2004	22.94	23.52	22.82	23.00
1960	NASDAQ	PROV	Fri, Jul 30, 2004	23.37	23.45	23.01	23.01
1959	NASDAQ	PROV	Thu, Jul 29, 2004	24.00	24.00	23.35	23.35
1958	NASDAQ	PROV	Wed, Jul 28, 2004	23.30	24.34	23.30	23.85
1957	NASDAQ	PROV	Tue, Jul 27, 2004	23.68	24.09	22.94	23.94
1956	NASDAQ	PROV	Mon, Jul 26, 2004	23.26	23.87	23.00	23.50
1955	NASDAQ	PROV	Fri, Jul 23, 2004	23.29	23.29	23.00	23.00
1954	NASDAQ	PROV	Thu, Jul 22, 2004	23.25	23.30	22.90	23.00
1953	NASDAQ	PROV	Wed, Jul 21, 2004	23.04	23.51	22.99	23.00
1952	NASDAQ	PROV	Tue, Jul 20, 2004	23.00	23.46	23.00	23.40
1951	NASDAQ	PROV	Mon, Jul 19, 2004	23.01	23.17	23.01	23.16
1950	NASDAQ	PROV	Fri, Jul 16, 2004	23.38	23.48	22.99	23.00
1949	NASDAQ	PROV	Thu, Jul 15, 2004	23.51	23.51	23.01	23.01
1948	NASDAQ	PROV	Wed, Jul 14, 2004	23.20	23.20	23.19	23.19
1947	NASDAQ	PROV	Tue, Jul 13, 2004	24.12	24.12	22.96	23.21
1946	NASDAQ	PROV	Mon, Jul 12, 2004	23.20	24.26	22.93	22.93
1945	NASDAQ	PROV	Fri, Jul 9, 2004	23.37	23.98	23.35	23.98
1944	NASDAQ	PROV	Thu, Jul 8, 2004	22.81	24.39	22.81	23.55
1943	NASDAQ	PROV	Wed, Jul 7, 2004	22.93	23.61	22.93	23.40
1942	NASDAQ	PROV	Tue, Jul 6, 2004	22.79	23.30	22.30	23.25
1941	NASDAQ	PROV	Fri, Jul 2, 2004	22.76	22.97	22.76	22.78
1940	NASDAQ	PROV	Thu, Jul 1, 2004	23.54	23.56	22.75	22.89
1939	NASDAQ	PROV	Wed, Jun 30, 2004	24.12	24.25	23.61	23.65
1938	NASDAQ	PROV	Tue, Jun 29, 2004	24.30	24.33	23.50	23.50
1937	NASDAQ	PROV	Mon, Jun 28, 2004	23.95	24.47	23.92	24.33
1936	NASDAQ	PROV	Fri, Jun 25, 2004	24.00	24.57	23.57	24.55
1935	NASDAQ	PROV	Thu, Jun 24, 2004	24.40	24.52	23.56	24.41
1934	NASDAQ	PROV	Wed, Jun 23, 2004	24.69	24.69	23.52	23.55
1933	NASDAQ	PROV	Tue, Jun 22, 2004	24.01	24.68	23.52	24.05
1932	NASDAQ	PROV	Mon, Jun 21, 2004	23.57	24.32	23.55	24.27
1931	NASDAQ	PROV	Fri, Jun 18, 2004	23.90	24.14	23.60	23.60
1930	NASDAQ	PROV	Thu, Jun 17, 2004	24.35	24.63	23.75	23.76
1929	NASDAQ	PROV	Wed, Jun 16, 2004	24.69	24.97	23.71	24.12
1928	NASDAQ	PROV	Tue, Jun 15, 2004	24.30	24.42	23.86	24.04
1927	NASDAQ	PROV	Mon, Jun 14, 2004	24.50	24.50	23.81	23.84
1926	NASDAQ	PROV	Thu, Jun 10, 2004	24.59	25.00	24.39	24.94
1925	NASDAQ	PROV	Wed, Jun 9, 2004	24.58	24.58	24.05	24.05
1924	NASDAQ	PROV	Tue, Jun 8, 2004	24.63	24.63	24.14	24.23
1923	NASDAQ	PROV	Mon, Jun 7, 2004	24.39	24.50	24.00	24.32
1922	NASDAQ	PROV	Fri, Jun 4, 2004	24.66	24.67	24.11	24.12
1921	NASDAQ	PROV	Thu, Jun 3, 2004	24.81	25.00	24.60	25.00
1920	NASDAQ	PROV	Wed, Jun 2, 2004	24.95	25.00	24.95	24.95
1919	NASDAQ	PROV	Tue, Jun 1, 2004	24.15	25.00	24.15	25.00
1918	NASDAQ	PROV	Fri, May 28, 2004	24.54	24.99	24.54	24.80
1917	NASDAQ	PROV	Thu, May 27, 2004	24.36	24.98	24.25	24.98
1916	NASDAQ	PROV	Wed, May 26, 2004	25.00	25.00	24.94	24.99
1915	NASDAQ	PROV	Tue, May 25, 2004	24.04	25.00	24.02	24.71
1914	NASDAQ	PROV	Mon, May 24, 2004	24.38	24.99	24.38	24.99
1913	NASDAQ	PROV	Fri, May 21, 2004	24.37	25.00	24.37	25.00
1912	NASDAQ	PROV	Thu, May 20, 2004	24.21	24.69	23.81	23.99
1911	NASDAQ	PROV	Wed, May 19, 2004	25.00	25.00	24.00	24.22
1910	NASDAQ	PROV	Tue, May 18, 2004	24.55	24.89	24.55	24.88
1909	NASDAQ	PROV	Mon, May 17, 2004	24.54	24.94	23.66	24.93
1908	NASDAQ	PROV	Fri, May 14, 2004	24.04	25.00	23.95	24.91
1907	NASDAQ	PROV	Thu, May 13, 2004	24.49	25.09	24.34	24.99
1906	NASDAQ	PROV	Wed, May 12, 2004	24.60	24.71	23.60	24.47
1905	NASDAQ	PROV	Tue, May 11, 2004	23.93	24.49	23.55	24.49
1904	NASDAQ	PROV	Mon, May 10, 2004	24.11	24.38	23.51	23.95
1903	NASDAQ	PROV	Fri, May 7, 2004	24.15	24.59	23.76	23.87
1902	NASDAQ	PROV	Thu, May 6, 2004	23.73	24.18	23.73	23.89
1901	NASDAQ	PROV	Wed, May 5, 2004	23.81	24.24	23.80	23.90
1900	NASDAQ	PROV	Tue, May 4, 2004	23.92	24.58	23.92	23.99
1899	NASDAQ	PROV	Mon, May 3, 2004	23.70	24.54	23.70	23.94
1898	NASDAQ	PROV	Fri, Apr 30, 2004	23.75	24.50	23.70	23.70
1897	NASDAQ	PROV	Thu, Apr 29, 2004	23.93	24.88	23.80	23.80
1896	NASDAQ	PROV	Wed, Apr 28, 2004	25.04	25.04	23.97	23.97
1895	NASDAQ	PROV	Tue, Apr 27, 2004	24.96	25.15	24.76	24.76
1894	NASDAQ	PROV	Mon, Apr 26, 2004	24.75	25.27	24.75	25.15
1893	NASDAQ	PROV	Fri, Apr 23, 2004	24.80	24.80	24.71	24.80
1892	NASDAQ	PROV	Thu, Apr 22, 2004	24.60	24.65	24.00	24.32
1891	NASDAQ	PROV	Wed, Apr 21, 2004	24.15	24.69	23.75	24.26
1890	NASDAQ	PROV	Tue, Apr 20, 2004	24.85	24.89	24.39	24.49
1889	NASDAQ	PROV	Mon, Apr 19, 2004	24.86	24.86	24.15	24.50
1888	NASDAQ	PROV	Fri, Apr 16, 2004	24.51	24.51	24.20	24.34
1887	NASDAQ	PROV	Thu, Apr 15, 2004	24.82	24.87	24.41	24.71
1886	NASDAQ	PROV	Wed, Apr 14, 2004	24.88	24.88	24.44	24.85
1885	NASDAQ	PROV	Tue, Apr 13, 2004	24.98	25.10	24.90	24.98
1884	NASDAQ	PROV	Mon, Apr 12, 2004	25.87	25.87	24.93	24.96
1883	NASDAQ	PROV	Thu, Apr 8, 2004	25.18	25.82	25.18	25.47
1882	NASDAQ	PROV	Wed, Apr 7, 2004	25.39	25.81	25.18	25.19
1881	NASDAQ	PROV	Tue, Apr 6, 2004	25.43	25.85	25.29	25.77
1880	NASDAQ	PROV	Mon, Apr 5, 2004	25.90	25.90	25.77	25.90
1879	NASDAQ	PROV	Fri, Apr 2, 2004	25.07	26.00	25.07	25.75
1878	NASDAQ	PROV	Thu, Apr 1, 2004	25.90	25.90	25.58	25.58
1877	NASDAQ	PROV	Wed, Mar 31, 2004	25.24	26.00	24.65	25.98
1876	NASDAQ	PROV	Tue, Mar 30, 2004	24.78	25.00	24.65	24.65
1875	NASDAQ	PROV	Mon, Mar 29, 2004	24.50	25.24	24.50	24.78
1874	NASDAQ	PROV	Fri, Mar 26, 2004	24.98	25.25	24.50	25.25
1873	NASDAQ	PROV	Thu, Mar 25, 2004	24.30	24.80	24.30	24.59
1872	NASDAQ	PROV	Wed, Mar 24, 2004	24.38	24.80	24.38	24.42
1871	NASDAQ	PROV	Tue, Mar 23, 2004	24.30	24.94	24.30	24.83
1870	NASDAQ	PROV	Mon, Mar 22, 2004	24.98	24.98	24.31	24.50
1869	NASDAQ	PROV	Fri, Mar 19, 2004	25.00	25.16	24.52	24.54
1868	NASDAQ	PROV	Thu, Mar 18, 2004	25.08	25.16	24.59	24.59
1867	NASDAQ	PROV	Wed, Mar 17, 2004	25.09	25.16	24.99	25.00
1866	NASDAQ	PROV	Tue, Mar 16, 2004	25.00	25.23	24.95	25.09
1865	NASDAQ	PROV	Mon, Mar 15, 2004	24.90	25.37	24.90	25.00
1864	NASDAQ	PROV	Fri, Mar 12, 2004	24.75	25.44	24.75	25.44
1863	NASDAQ	PROV	Thu, Mar 11, 2004	24.75	25.00	24.55	24.75
1862	NASDAQ	PROV	Wed, Mar 10, 2004	24.67	24.95	24.55	24.55
1861	NASDAQ	PROV	Tue, Mar 9, 2004	24.13	24.52	23.97	24.51
1860	NASDAQ	PROV	Mon, Mar 8, 2004	24.89	24.89	24.89	24.89
1859	NASDAQ	PROV	Fri, Mar 5, 2004	24.47	24.99	24.03	24.59
1858	NASDAQ	PROV	Thu, Mar 4, 2004	23.31	24.50	23.31	24.50
1857	NASDAQ	PROV	Wed, Mar 3, 2004	23.75	23.75	23.30	23.30
1856	NASDAQ	PROV	Tue, Mar 2, 2004	24.32	24.32	23.75	23.75
1855	NASDAQ	PROV	Mon, Mar 1, 2004	24.72	24.97	24.72	24.76
1854	NASDAQ	PROV	Fri, Feb 27, 2004	24.53	24.95	24.32	24.78
1853	NASDAQ	PROV	Thu, Feb 26, 2004	23.84	24.95	23.84	24.89
1852	NASDAQ	PROV	Wed, Feb 25, 2004	23.47	23.73	23.47	23.48
1851	NASDAQ	PROV	Tue, Feb 24, 2004	24.00	24.00	23.20	23.22
1850	NASDAQ	PROV	Mon, Feb 23, 2004	23.16	23.99	23.15	23.21
1849	NASDAQ	PROV	Fri, Feb 20, 2004	23.59	24.00	23.20	23.20
1848	NASDAQ	PROV	Thu, Feb 19, 2004	23.78	23.78	23.40	23.50
1847	NASDAQ	PROV	Wed, Feb 18, 2004	23.42	23.60	23.22	23.40
1846	NASDAQ	PROV	Tue, Feb 17, 2004	23.21	23.51	23.21	23.42
1845	NASDAQ	PROV	Fri, Feb 13, 2004	23.60	24.00	23.20	23.21
1844	NASDAQ	PROV	Thu, Feb 12, 2004	23.15	23.69	23.15	23.21
1843	NASDAQ	PROV	Wed, Feb 11, 2004	22.96	23.45	22.96	23.31
1842	NASDAQ	PROV	Tue, Feb 10, 2004	23.06	23.53	22.94	23.53
1841	NASDAQ	PROV	Mon, Feb 9, 2004	22.40	23.35	22.40	23.03
1840	NASDAQ	PROV	Fri, Feb 6, 2004	23.00	23.30	22.34	23.25
1839	NASDAQ	PROV	Thu, Feb 5, 2004	22.78	23.00	22.00	22.75
1838	NASDAQ	PROV	Wed, Feb 4, 2004	23.24	23.48	22.75	22.75
1837	NASDAQ	PROV	Tue, Feb 3, 2004	23.62	23.62	23.17	23.48
1836	NASDAQ	PROV	Mon, Feb 2, 2004	23.65	23.65	22.78	23.47
1835	NASDAQ	PROV	Fri, Jan 30, 2004	22.95	23.05	22.87	23.03
1834	NASDAQ	PROV	Thu, Jan 29, 2004	23.18	23.22	23.00	23.07
1833	NASDAQ	PROV	Wed, Jan 28, 2004	23.43	23.63	23.24	23.28
1832	NASDAQ	PROV	Tue, Jan 27, 2004	23.43	23.43	23.27	23.27
1831	NASDAQ	PROV	Mon, Jan 26, 2004	23.23	23.35	23.11	23.17
1830	NASDAQ	PROV	Fri, Jan 23, 2004	23.45	23.82	23.45	23.82
1829	NASDAQ	PROV	Thu, Jan 22, 2004	22.83	23.63	22.83	23.35
1828	NASDAQ	PROV	Wed, Jan 21, 2004	22.67	23.48	22.67	23.48
1827	NASDAQ	PROV	Tue, Jan 20, 2004	23.00	23.33	22.93	23.33
1826	NASDAQ	PROV	Fri, Jan 16, 2004	23.20	23.20	22.67	23.02
1825	NASDAQ	PROV	Thu, Jan 15, 2004	22.80	23.29	22.76	23.00
1824	NASDAQ	PROV	Wed, Jan 14, 2004	23.25	23.25	22.56	22.74
1823	NASDAQ	PROV	Tue, Jan 13, 2004	23.25	23.25	22.47	23.03
1822	NASDAQ	PROV	Mon, Jan 12, 2004	23.33	23.60	23.03	23.08
1821	NASDAQ	PROV	Fri, Jan 9, 2004	23.70	23.73	23.34	23.34
1820	NASDAQ	PROV	Thu, Jan 8, 2004	23.85	24.06	23.74	23.74
1819	NASDAQ	PROV	Wed, Jan 7, 2004	24.17	24.17	23.87	23.91
1818	NASDAQ	PROV	Tue, Jan 6, 2004	24.34	24.34	23.88	23.97
1817	NASDAQ	PROV	Mon, Jan 5, 2004	24.28	24.37	23.93	23.96
1816	NASDAQ	PROV	Fri, Jan 2, 2004	24.18	24.34	24.18	24.21
1815	NASDAQ	PROV	Wed, Dec 31, 2003	25.08	25.08	23.61	24.18
1814	NASDAQ	PROV	Tue, Dec 30, 2003	25.03	25.33	25.01	25.08
1813	NASDAQ	PROV	Mon, Dec 29, 2003	24.87	25.28	24.87	25.28
1812	NASDAQ	PROV	Fri, Dec 26, 2003	24.67	24.76	24.67	24.70
1811	NASDAQ	PROV	Wed, Dec 24, 2003	24.67	24.75	24.56	24.56
1810	NASDAQ	PROV	Tue, Dec 23, 2003	24.80	24.80	24.63	24.67
1809	NASDAQ	PROV	Mon, Dec 22, 2003	23.82	24.75	23.82	24.67
1808	NASDAQ	PROV	Fri, Dec 19, 2003	23.33	23.85	23.30	23.83
1807	NASDAQ	PROV	Thu, Dec 18, 2003	23.55	23.55	22.77	22.83
1806	NASDAQ	PROV	Wed, Dec 17, 2003	23.94	24.11	23.41	23.41
1805	NASDAQ	PROV	Tue, Dec 16, 2003	24.36	24.36	24.01	24.01
1804	NASDAQ	PROV	Mon, Dec 15, 2003	24.29	24.63	24.29	24.43
1803	NASDAQ	PROV	Fri, Dec 12, 2003	23.34	24.23	23.34	24.23
1802	NASDAQ	PROV	Thu, Dec 11, 2003	23.03	23.33	23.00	23.33
1801	NASDAQ	PROV	Wed, Dec 10, 2003	22.80	22.99	22.80	22.83
1800	NASDAQ	PROV	Tue, Dec 9, 2003	22.80	23.03	22.63	23.03
1799	NASDAQ	PROV	Mon, Dec 8, 2003	22.69	22.83	22.63	22.83
1798	NASDAQ	PROV	Fri, Dec 5, 2003	22.54	22.79	22.54	22.73
1797	NASDAQ	PROV	Thu, Dec 4, 2003	22.67	22.67	22.31	22.41
1796	NASDAQ	PROV	Wed, Dec 3, 2003	22.72	22.76	22.71	22.71
1795	NASDAQ	PROV	Tue, Dec 2, 2003	22.61	22.83	22.61	22.75
1794	NASDAQ	PROV	Mon, Dec 1, 2003	22.34	22.51	22.34	22.41
1793	NASDAQ	PROV	Fri, Nov 28, 2003	22.40	22.40	22.30	22.34
1792	NASDAQ	PROV	Wed, Nov 26, 2003	22.21	22.33	22.15	22.33
1791	NASDAQ	PROV	Tue, Nov 25, 2003	21.83	22.35	21.83	22.33
1790	NASDAQ	PROV	Mon, Nov 24, 2003	20.73	21.97	20.73	21.90
1789	NASDAQ	PROV	Fri, Nov 21, 2003	20.75	21.23	20.75	21.23
1788	NASDAQ	PROV	Thu, Nov 20, 2003	21.05	21.05	21.00	21.00
1787	NASDAQ	PROV	Wed, Nov 19, 2003	20.75	20.91	20.64	20.88
1786	NASDAQ	PROV	Tue, Nov 18, 2003	21.41	21.41	20.83	20.83
1785	NASDAQ	PROV	Mon, Nov 17, 2003	21.39	21.59	21.39	21.41
1784	NASDAQ	PROV	Fri, Nov 14, 2003	21.67	21.67	21.39	21.40
1783	NASDAQ	PROV	Thu, Nov 13, 2003	21.60	21.60	21.41	21.57
1782	NASDAQ	PROV	Wed, Nov 12, 2003	21.33	21.50	21.33	21.50
1781	NASDAQ	PROV	Tue, Nov 11, 2003	21.13	21.33	21.13	21.14
1780	NASDAQ	PROV	Mon, Nov 10, 2003	21.21	21.21	21.13	21.14
1779	NASDAQ	PROV	Fri, Nov 7, 2003	21.29	21.33	21.25	21.29
1778	NASDAQ	PROV	Thu, Nov 6, 2003	21.33	21.33	21.19	21.33
1777	NASDAQ	PROV	Wed, Nov 5, 2003	21.29	21.29	21.13	21.22
1776	NASDAQ	PROV	Tue, Nov 4, 2003	21.33	21.33	21.29	21.33
1775	NASDAQ	PROV	Mon, Nov 3, 2003	21.33	21.33	21.17	21.33
1774	NASDAQ	PROV	Fri, Oct 31, 2003	21.31	21.32	20.87	21.17
1773	NASDAQ	PROV	Thu, Oct 30, 2003	20.75	21.14	20.67	21.14
1772	NASDAQ	PROV	Wed, Oct 29, 2003	20.33	20.82	20.26	20.82
1771	NASDAQ	PROV	Tue, Oct 28, 2003	20.29	20.33	20.20	20.33
1770	NASDAQ	PROV	Mon, Oct 27, 2003	20.29	20.29	20.23	20.29
1769	NASDAQ	PROV	Fri, Oct 24, 2003	20.05	20.16	20.05	20.05
1768	NASDAQ	PROV	Thu, Oct 23, 2003	20.11	20.11	20.05	20.05
1767	NASDAQ	PROV	Wed, Oct 22, 2003	20.31	20.31	20.06	20.06
1766	NASDAQ	PROV	Tue, Oct 21, 2003	20.01	20.65	20.01	20.11
1765	NASDAQ	PROV	Mon, Oct 20, 2003	21.01	21.01	20.36	20.36
1764	NASDAQ	PROV	Fri, Oct 17, 2003	21.25	21.25	20.75	20.75
1763	NASDAQ	PROV	Thu, Oct 16, 2003	21.04	21.31	20.97	21.30
1762	NASDAQ	PROV	Wed, Oct 15, 2003	21.15	21.33	21.01	21.01
1761	NASDAQ	PROV	Tue, Oct 14, 2003	20.56	21.29	20.56	21.29
1760	NASDAQ	PROV	Mon, Oct 13, 2003	20.25	20.67	20.25	20.67
1759	NASDAQ	PROV	Fri, Oct 10, 2003	20.27	20.41	20.17	20.41
1758	NASDAQ	PROV	Thu, Oct 9, 2003	20.21	20.33	20.11	20.14
1757	NASDAQ	PROV	Wed, Oct 8, 2003	20.29	20.33	20.17	20.27
1756	NASDAQ	PROV	Tue, Oct 7, 2003	20.25	20.32	20.19	20.27
1755	NASDAQ	PROV	Mon, Oct 6, 2003	20.05	20.25	20.05	20.23
1754	NASDAQ	PROV	Fri, Oct 3, 2003	20.25	20.33	20.25	20.33
1753	NASDAQ	PROV	Thu, Oct 2, 2003	20.01	20.33	20.01	20.27
1752	NASDAQ	PROV	Wed, Oct 1, 2003	20.12	20.23	20.01	20.23
1751	NASDAQ	PROV	Tue, Sep 30, 2003	20.04	20.23	20.01	20.01
1750	NASDAQ	PROV	Mon, Sep 29, 2003	20.04	20.11	20.03	20.08
1749	NASDAQ	PROV	Fri, Sep 26, 2003	20.01	20.17	20.00	20.03
1748	NASDAQ	PROV	Thu, Sep 25, 2003	19.99	20.21	19.99	20.03
1747	NASDAQ	PROV	Wed, Sep 24, 2003	20.17	20.23	20.04	20.23
1746	NASDAQ	PROV	Tue, Sep 23, 2003	20.01	20.20	20.01	20.17
1745	NASDAQ	PROV	Mon, Sep 22, 2003	20.05	20.27	19.98	20.20
1744	NASDAQ	PROV	Fri, Sep 19, 2003	20.16	20.33	20.01	20.22
1743	NASDAQ	PROV	Thu, Sep 18, 2003	20.10	20.33	20.04	20.27
1742	NASDAQ	PROV	Wed, Sep 17, 2003	19.93	20.33	19.93	20.22
1741	NASDAQ	PROV	Tue, Sep 16, 2003	20.33	20.35	20.21	20.33
1740	NASDAQ	PROV	Mon, Sep 15, 2003	20.33	20.33	20.04	20.33
1739	NASDAQ	PROV	Fri, Sep 12, 2003	20.00	20.33	20.00	20.17
1738	NASDAQ	PROV	Thu, Sep 11, 2003	20.09	20.33	20.09	20.27
1737	NASDAQ	PROV	Wed, Sep 10, 2003	20.16	20.33	19.92	19.95
1736	NASDAQ	PROV	Tue, Sep 9, 2003	20.33	20.33	20.03	20.03
1735	NASDAQ	PROV	Mon, Sep 8, 2003	20.21	20.33	20.21	20.33
1734	NASDAQ	PROV	Fri, Sep 5, 2003	20.23	20.37	20.07	20.15
1733	NASDAQ	PROV	Thu, Sep 4, 2003	20.38	20.38	20.03	20.37
1732	NASDAQ	PROV	Wed, Sep 3, 2003	20.23	20.38	20.19	20.38
1731	NASDAQ	PROV	Tue, Sep 2, 2003	20.23	20.40	20.04	20.39
1730	NASDAQ	PROV	Fri, Aug 29, 2003	20.20	20.20	20.20	20.20
1729	NASDAQ	PROV	Thu, Aug 28, 2003	19.92	20.21	19.92	20.20
1728	NASDAQ	PROV	Wed, Aug 27, 2003	19.87	20.26	19.87	20.24
1727	NASDAQ	PROV	Tue, Aug 26, 2003	20.01	20.37	20.01	20.37
1726	NASDAQ	PROV	Mon, Aug 25, 2003	20.00	20.31	19.87	20.01
1725	NASDAQ	PROV	Fri, Aug 22, 2003	20.37	20.37	20.00	20.00
1724	NASDAQ	PROV	Thu, Aug 21, 2003	20.40	20.40	20.33	20.37
1723	NASDAQ	PROV	Wed, Aug 20, 2003	20.33	20.33	20.22	20.33
1722	NASDAQ	PROV	Tue, Aug 19, 2003	20.33	20.33	20.17	20.33
1721	NASDAQ	PROV	Mon, Aug 18, 2003	20.23	20.33	20.23	20.33
1720	NASDAQ	PROV	Fri, Aug 15, 2003	20.16	20.33	20.00	20.33
1719	NASDAQ	PROV	Thu, Aug 14, 2003	20.33	20.33	20.33	20.33
1718	NASDAQ	PROV	Wed, Aug 13, 2003	20.25	20.33	20.24	20.33
1717	NASDAQ	PROV	Tue, Aug 12, 2003	20.17	20.46	20.17	20.33
1716	NASDAQ	PROV	Mon, Aug 11, 2003	20.17	20.30	20.17	20.29
1715	NASDAQ	PROV	Fri, Aug 8, 2003	20.09	20.30	19.97	20.16
1714	NASDAQ	PROV	Thu, Aug 7, 2003	20.07	20.27	20.07	20.27
1713	NASDAQ	PROV	Wed, Aug 6, 2003	20.00	20.33	20.00	20.27
1712	NASDAQ	PROV	Tue, Aug 5, 2003	20.10	20.10	19.93	20.00
1711	NASDAQ	PROV	Mon, Aug 4, 2003	20.33	20.33	20.03	20.03
1710	NASDAQ	PROV	Fri, Aug 1, 2003	20.26	20.30	20.07	20.16
1709	NASDAQ	PROV	Thu, Jul 31, 2003	20.33	20.33	20.19	20.33
1708	NASDAQ	PROV	Wed, Jul 30, 2003	20.02	20.33	20.02	20.33
1707	NASDAQ	PROV	Tue, Jul 29, 2003	20.26	20.33	20.01	20.19
1706	NASDAQ	PROV	Mon, Jul 28, 2003	20.22	20.33	19.98	20.03
1705	NASDAQ	PROV	Fri, Jul 25, 2003	20.05	20.33	20.05	20.23
1704	NASDAQ	PROV	Thu, Jul 24, 2003	20.33	20.33	20.02	20.16
1703	NASDAQ	PROV	Wed, Jul 23, 2003	20.33	20.33	20.18	20.29
1702	NASDAQ	PROV	Tue, Jul 22, 2003	20.21	20.27	20.07	20.27
1701	NASDAQ	PROV	Mon, Jul 21, 2003	20.01	20.25	19.79	20.08
1700	NASDAQ	PROV	Fri, Jul 18, 2003	19.95	20.08	19.95	19.97
1699	NASDAQ	PROV	Thu, Jul 17, 2003	20.10	20.33	19.99	20.07
1698	NASDAQ	PROV	Wed, Jul 16, 2003	20.33	20.33	20.16	20.20
1697	NASDAQ	PROV	Tue, Jul 15, 2003	20.21	20.21	20.08	20.19
1696	NASDAQ	PROV	Mon, Jul 14, 2003	20.32	20.33	20.13	20.32
1695	NASDAQ	PROV	Fri, Jul 11, 2003	20.23	20.27	20.12	20.27
1694	NASDAQ	PROV	Thu, Jul 10, 2003	20.01	20.24	19.47	20.23
1693	NASDAQ	PROV	Wed, Jul 9, 2003	19.73	20.00	19.71	20.00
1692	NASDAQ	PROV	Tue, Jul 8, 2003	19.73	19.73	19.57	19.73
1691	NASDAQ	PROV	Mon, Jul 7, 2003	19.63	19.66	19.63	19.66
1690	NASDAQ	PROV	Thu, Jul 3, 2003	19.61	19.71	19.50	19.61
1689	NASDAQ	PROV	Wed, Jul 2, 2003	19.73	19.73	19.37	19.56
1688	NASDAQ	PROV	Tue, Jul 1, 2003	19.63	19.72	18.75	19.60
1687	NASDAQ	PROV	Mon, Jun 30, 2003	19.85	19.99	19.31	19.56
1686	NASDAQ	PROV	Fri, Jun 27, 2003	19.71	19.99	19.65	19.88
1685	NASDAQ	PROV	Thu, Jun 26, 2003	19.85	19.85	19.70	19.72
1684	NASDAQ	PROV	Wed, Jun 25, 2003	19.77	20.10	19.75	19.86
1683	NASDAQ	PROV	Tue, Jun 24, 2003	20.41	20.41	19.76	19.77
1682	NASDAQ	PROV	Mon, Jun 23, 2003	20.17	20.66	19.91	19.91
1681	NASDAQ	PROV	Fri, Jun 20, 2003	20.27	20.40	20.06	20.13
1680	NASDAQ	PROV	Thu, Jun 19, 2003	20.33	20.67	20.27	20.33
1679	NASDAQ	PROV	Wed, Jun 18, 2003	20.28	20.36	20.00	20.25
1678	NASDAQ	PROV	Tue, Jun 17, 2003	20.17	20.66	20.17	20.36
1677	NASDAQ	PROV	Mon, Jun 16, 2003	20.03	20.31	20.03	20.17
1676	NASDAQ	PROV	Fri, Jun 13, 2003	20.01	20.33	20.00	20.30
1675	NASDAQ	PROV	Thu, Jun 12, 2003	20.22	20.42	20.00	20.09
1674	NASDAQ	PROV	Wed, Jun 11, 2003	19.87	20.15	19.86	20.09
1673	NASDAQ	PROV	Tue, Jun 10, 2003	19.84	19.93	19.84	19.93
1672	NASDAQ	PROV	Mon, Jun 9, 2003	19.83	19.93	19.80	19.92
1671	NASDAQ	PROV	Fri, Jun 6, 2003	19.97	20.00	19.97	19.97
1670	NASDAQ	PROV	Thu, Jun 5, 2003	20.17	20.17	19.97	19.97
1669	NASDAQ	PROV	Wed, Jun 4, 2003	20.03	20.27	20.03	20.09
1668	NASDAQ	PROV	Tue, Jun 3, 2003	19.97	20.32	19.97	20.15
1667	NASDAQ	PROV	Mon, Jun 2, 2003	20.87	20.87	19.97	19.97
1666	NASDAQ	PROV	Fri, May 30, 2003	20.27	20.50	20.23	20.31
1665	NASDAQ	PROV	Thu, May 29, 2003	20.13	20.57	20.11	20.43
1664	NASDAQ	PROV	Wed, May 28, 2003	20.15	20.40	20.04	20.19
1663	NASDAQ	PROV	Tue, May 27, 2003	20.11	20.27	20.05	20.13
1662	NASDAQ	PROV	Fri, May 23, 2003	20.33	20.43	20.31	20.32
1661	NASDAQ	PROV	Thu, May 22, 2003	20.29	20.36	20.17	20.17
1660	NASDAQ	PROV	Wed, May 21, 2003	20.27	20.47	20.23	20.35
1659	NASDAQ	PROV	Tue, May 20, 2003	20.39	20.77	20.33	20.34
1658	NASDAQ	PROV	Mon, May 19, 2003	20.34	20.70	20.34	20.45
1657	NASDAQ	PROV	Fri, May 16, 2003	20.48	20.67	20.37	20.40
1656	NASDAQ	PROV	Thu, May 15, 2003	20.81	20.81	20.48	20.53
1655	NASDAQ	PROV	Wed, May 14, 2003	21.03	21.03	20.81	20.81
1654	NASDAQ	PROV	Tue, May 13, 2003	21.13	21.13	21.00	21.00
1653	NASDAQ	PROV	Mon, May 12, 2003	20.90	21.00	20.85	20.85
1652	NASDAQ	PROV	Fri, May 9, 2003	21.13	21.13	20.87	21.00
1651	NASDAQ	PROV	Thu, May 8, 2003	20.40	21.17	20.40	21.00
1650	NASDAQ	PROV	Wed, May 7, 2003	20.33	20.40	20.21	20.40
1649	NASDAQ	PROV	Tue, May 6, 2003	20.08	20.33	20.08	20.33
1648	NASDAQ	PROV	Mon, May 5, 2003	19.93	20.24	19.91	20.12
1647	NASDAQ	PROV	Fri, May 2, 2003	19.80	20.00	19.80	20.00
1646	NASDAQ	PROV	Thu, May 1, 2003	19.43	19.81	19.37	19.67
1645	NASDAQ	PROV	Wed, Apr 30, 2003	19.27	19.49	19.25	19.49
1644	NASDAQ	PROV	Tue, Apr 29, 2003	19.48	19.48	19.27	19.27
1643	NASDAQ	PROV	Mon, Apr 28, 2003	19.33	19.40	19.20	19.40
1642	NASDAQ	PROV	Fri, Apr 25, 2003	19.24	19.31	19.10	19.10
1641	NASDAQ	PROV	Thu, Apr 24, 2003	19.00	19.15	18.99	19.08
1640	NASDAQ	PROV	Wed, Apr 23, 2003	18.69	18.99	18.69	18.99
1639	NASDAQ	PROV	Tue, Apr 22, 2003	18.85	18.85	18.59	18.71
1638	NASDAQ	PROV	Mon, Apr 21, 2003	18.49	18.77	18.49	18.77
1637	NASDAQ	PROV	Wed, Apr 16, 2003	18.89	18.93	18.84	18.93
1636	NASDAQ	PROV	Tue, Apr 15, 2003	18.40	18.93	18.40	18.93
1635	NASDAQ	PROV	Mon, Apr 14, 2003	18.41	18.93	18.41	18.84
1634	NASDAQ	PROV	Fri, Apr 11, 2003	18.34	18.93	18.34	18.93
1633	NASDAQ	PROV	Thu, Apr 10, 2003	18.97	18.97	18.79	18.79
1632	NASDAQ	PROV	Wed, Apr 9, 2003	18.69	18.93	18.69	18.93
1631	NASDAQ	PROV	Tue, Apr 8, 2003	18.61	18.87	18.53	18.73
1630	NASDAQ	PROV	Mon, Apr 7, 2003	18.83	18.87	18.61	18.67
1629	NASDAQ	PROV	Fri, Apr 4, 2003	18.89	18.89	18.68	18.83
1628	NASDAQ	PROV	Thu, Apr 3, 2003	18.86	18.90	18.83	18.89
1627	NASDAQ	PROV	Wed, Apr 2, 2003	18.83	18.90	18.77	18.87
1626	NASDAQ	PROV	Tue, Apr 1, 2003	18.89	19.00	18.57	18.78
1625	NASDAQ	PROV	Mon, Mar 31, 2003	18.80	18.90	18.75	18.90
1624	NASDAQ	PROV	Fri, Mar 28, 2003	18.57	18.96	18.57	18.81
1623	NASDAQ	PROV	Thu, Mar 27, 2003	18.62	18.81	18.57	18.65
1622	NASDAQ	PROV	Wed, Mar 26, 2003	19.00	19.11	18.57	18.66
1621	NASDAQ	PROV	Tue, Mar 25, 2003	18.62	19.33	18.62	19.15
1620	NASDAQ	PROV	Mon, Mar 24, 2003	18.60	18.99	18.60	18.83
1619	NASDAQ	PROV	Fri, Mar 21, 2003	18.71	18.87	18.65	18.68
1618	NASDAQ	PROV	Thu, Mar 20, 2003	18.93	19.23	18.63	18.67
1617	NASDAQ	PROV	Wed, Mar 19, 2003	18.78	18.98	18.73	18.73
1616	NASDAQ	PROV	Tue, Mar 18, 2003	19.33	19.33	18.66	18.81
1615	NASDAQ	PROV	Mon, Mar 17, 2003	19.16	19.24	19.16	19.21
1614	NASDAQ	PROV	Fri, Mar 14, 2003	19.15	19.15	19.10	19.13
1613	NASDAQ	PROV	Thu, Mar 13, 2003	19.02	19.17	18.95	19.17
1612	NASDAQ	PROV	Wed, Mar 12, 2003	18.75	18.75	18.71	18.71
1611	NASDAQ	PROV	Tue, Mar 11, 2003	18.67	18.76	18.65	18.74
1610	NASDAQ	PROV	Mon, Mar 10, 2003	19.01	19.01	18.56	18.56
1609	NASDAQ	PROV	Fri, Mar 7, 2003	18.89	18.90	18.69	18.69
1608	NASDAQ	PROV	Thu, Mar 6, 2003	18.97	18.97	18.89	18.89
1607	NASDAQ	PROV	Wed, Mar 5, 2003	18.92	18.98	18.92	18.97
1606	NASDAQ	PROV	Tue, Mar 4, 2003	18.85	18.93	18.85	18.92
1605	NASDAQ	PROV	Mon, Mar 3, 2003	18.57	19.00	18.57	18.97
1604	NASDAQ	PROV	Fri, Feb 28, 2003	18.99	19.03	18.92	18.92
1603	NASDAQ	PROV	Thu, Feb 27, 2003	18.99	19.11	18.99	19.02
1602	NASDAQ	PROV	Wed, Feb 26, 2003	18.91	19.03	18.91	18.93
1601	NASDAQ	PROV	Tue, Feb 25, 2003	18.90	19.00	18.90	19.00
1600	NASDAQ	PROV	Mon, Feb 24, 2003	18.73	18.83	18.58	18.83
1599	NASDAQ	PROV	Fri, Feb 21, 2003	18.67	18.67	18.64	18.67
1598	NASDAQ	PROV	Thu, Feb 20, 2003	18.65	18.67	18.64	18.67
1597	NASDAQ	PROV	Wed, Feb 19, 2003	18.67	18.70	18.62	18.64
1596	NASDAQ	PROV	Tue, Feb 18, 2003	18.66	18.66	18.53	18.65
1595	NASDAQ	PROV	Fri, Feb 14, 2003	18.77	18.77	18.49	18.50
1594	NASDAQ	PROV	Thu, Feb 13, 2003	18.50	18.69	18.47	18.59
1593	NASDAQ	PROV	Wed, Feb 12, 2003	18.66	18.66	18.50	18.50
1592	NASDAQ	PROV	Tue, Feb 11, 2003	18.63	18.69	18.50	18.67
1591	NASDAQ	PROV	Mon, Feb 10, 2003	18.54	18.59	18.47	18.59
1590	NASDAQ	PROV	Fri, Feb 7, 2003	18.80	18.83	18.50	18.53
1589	NASDAQ	PROV	Thu, Feb 6, 2003	18.81	18.81	18.55	18.56
1588	NASDAQ	PROV	Wed, Feb 5, 2003	18.67	18.70	18.64	18.68
1587	NASDAQ	PROV	Tue, Feb 4, 2003	18.67	18.69	18.51	18.69
1586	NASDAQ	PROV	Mon, Feb 3, 2003	18.67	18.67	18.59	18.66
1585	NASDAQ	PROV	Fri, Jan 31, 2003	18.37	18.67	18.37	18.57
1584	NASDAQ	PROV	Thu, Jan 30, 2003	18.41	18.62	18.41	18.49
1583	NASDAQ	PROV	Wed, Jan 29, 2003	18.62	18.67	18.40	18.45
1582	NASDAQ	PROV	Tue, Jan 28, 2003	18.55	18.66	18.43	18.63
1581	NASDAQ	PROV	Mon, Jan 27, 2003	18.80	18.80	18.53	18.63
1580	NASDAQ	PROV	Fri, Jan 24, 2003	18.20	18.77	18.20	18.68
1579	NASDAQ	PROV	Thu, Jan 23, 2003	18.11	18.70	18.11	18.45
1578	NASDAQ	PROV	Wed, Jan 22, 2003	18.51	18.51	18.51	18.51
1577	NASDAQ	PROV	Tue, Jan 21, 2003	18.32	18.69	18.10	18.67
1576	NASDAQ	PROV	Fri, Jan 17, 2003	18.17	18.32	18.17	18.32
1575	NASDAQ	PROV	Thu, Jan 16, 2003	18.16	18.17	18.07	18.07
1574	NASDAQ	PROV	Wed, Jan 15, 2003	18.04	18.32	18.00	18.00
1573	NASDAQ	PROV	Tue, Jan 14, 2003	18.50	18.51	18.17	18.27
1572	NASDAQ	PROV	Mon, Jan 13, 2003	18.53	18.67	18.53	18.67
1571	NASDAQ	PROV	Fri, Jan 10, 2003	18.43	18.47	18.00	18.26
1570	NASDAQ	PROV	Thu, Jan 9, 2003	18.39	18.44	18.39	18.43
1569	NASDAQ	PROV	Wed, Jan 8, 2003	18.20	18.47	18.20	18.21
1568	NASDAQ	PROV	Tue, Jan 7, 2003	18.07	18.47	18.00	18.07
1567	NASDAQ	PROV	Mon, Jan 6, 2003	17.87	18.01	17.74	18.01
1566	NASDAQ	PROV	Fri, Jan 3, 2003	17.66	17.85	17.55	17.85
1565	NASDAQ	PROV	Thu, Jan 2, 2003	17.65	17.65	17.53	17.63
1564	NASDAQ	PROV	Tue, Dec 31, 2002	17.68	17.68	17.65	17.65
1563	NASDAQ	PROV	Mon, Dec 30, 2002	17.72	17.72	17.57	17.59
1562	NASDAQ	PROV	Fri, Dec 27, 2002	17.65	17.65	17.64	17.64
1561	NASDAQ	PROV	Thu, Dec 26, 2002	17.81	17.83	17.81	17.83
1560	NASDAQ	PROV	Tue, Dec 24, 2002	17.79	17.79	17.73	17.73
1559	NASDAQ	PROV	Mon, Dec 23, 2002	17.80	17.83	17.73	17.79
1558	NASDAQ	PROV	Fri, Dec 20, 2002	17.71	17.79	17.71	17.79
1557	NASDAQ	PROV	Thu, Dec 19, 2002	17.60	17.76	17.60	17.67
1556	NASDAQ	PROV	Wed, Dec 18, 2002	17.69	17.76	17.60	17.76
1555	NASDAQ	PROV	Tue, Dec 17, 2002	17.69	17.69	17.55	17.55
1554	NASDAQ	PROV	Mon, Dec 16, 2002	17.59	17.59	17.53	17.54
1553	NASDAQ	PROV	Fri, Dec 13, 2002	17.58	17.59	17.58	17.59
1552	NASDAQ	PROV	Thu, Dec 12, 2002	17.72	17.72	17.53	17.57
1551	NASDAQ	PROV	Wed, Dec 11, 2002	17.50	17.59	17.50	17.50
1550	NASDAQ	PROV	Tue, Dec 10, 2002	17.76	17.81	17.50	17.50
1549	NASDAQ	PROV	Mon, Dec 9, 2002	17.58	17.74	17.57	17.74
1548	NASDAQ	PROV	Fri, Dec 6, 2002	17.53	17.75	17.53	17.60
1547	NASDAQ	PROV	Wed, Dec 4, 2002	17.51	17.65	17.51	17.65
1546	NASDAQ	PROV	Mon, Dec 2, 2002	17.52	17.53	17.52	17.53
1545	NASDAQ	PROV	Fri, Nov 29, 2002	17.49	17.65	17.49	17.53
1544	NASDAQ	PROV	Wed, Nov 27, 2002	17.58	17.63	17.49	17.57
1543	NASDAQ	PROV	Tue, Nov 26, 2002	17.49	17.49	17.49	17.49
1542	NASDAQ	PROV	Mon, Nov 25, 2002	17.48	17.48	17.48	17.48
1541	NASDAQ	PROV	Fri, Nov 22, 2002	17.47	17.59	17.33	17.59
1540	NASDAQ	PROV	Thu, Nov 21, 2002	17.67	17.67	17.20	17.43
1539	NASDAQ	PROV	Wed, Nov 20, 2002	17.79	17.81	17.69	17.69
1538	NASDAQ	PROV	Mon, Nov 18, 2002	17.86	17.87	17.86	17.87
1537	NASDAQ	PROV	Fri, Nov 15, 2002	17.87	17.87	17.87	17.87
1536	NASDAQ	PROV	Thu, Nov 14, 2002	17.54	17.87	17.54	17.65
1535	NASDAQ	PROV	Wed, Nov 13, 2002	17.69	17.70	17.69	17.70
1534	NASDAQ	PROV	Tue, Nov 12, 2002	17.43	17.73	17.43	17.59
1533	NASDAQ	PROV	Mon, Nov 11, 2002	17.39	17.43	17.39	17.43
1532	NASDAQ	PROV	Fri, Nov 8, 2002	17.27	17.36	17.27	17.36
1531	NASDAQ	PROV	Thu, Nov 7, 2002	17.38	17.38	17.30	17.30
1530	NASDAQ	PROV	Wed, Nov 6, 2002	17.15	17.36	17.15	17.36
1529	NASDAQ	PROV	Tue, Nov 5, 2002	16.98	17.13	16.98	17.13
1528	NASDAQ	PROV	Mon, Nov 4, 2002	16.87	16.91	16.87	16.91
1527	NASDAQ	PROV	Fri, Nov 1, 2002	16.75	16.75	16.75	16.75
1526	NASDAQ	PROV	Thu, Oct 31, 2002	16.85	16.93	16.75	16.75
1525	NASDAQ	PROV	Wed, Oct 30, 2002	16.82	16.97	16.67	16.67
1524	NASDAQ	PROV	Tue, Oct 29, 2002	17.43	17.43	16.59	16.59
1523	NASDAQ	PROV	Mon, Oct 28, 2002	17.37	17.47	17.05	17.39
1522	NASDAQ	PROV	Fri, Oct 25, 2002	17.31	17.31	17.31	17.31
1521	NASDAQ	PROV	Thu, Oct 24, 2002	17.27	17.33	17.27	17.33
1520	NASDAQ	PROV	Wed, Oct 23, 2002	17.20	17.22	17.13	17.22
1519	NASDAQ	PROV	Tue, Oct 22, 2002	17.20	17.20	16.87	17.19
1518	NASDAQ	PROV	Mon, Oct 21, 2002	16.47	17.20	16.47	17.01
1517	NASDAQ	PROV	Fri, Oct 18, 2002	16.30	16.47	16.30	16.47
1516	NASDAQ	PROV	Thu, Oct 17, 2002	16.13	16.23	16.13	16.23
1515	NASDAQ	PROV	Wed, Oct 16, 2002	15.96	16.17	15.45	16.13
1514	NASDAQ	PROV	Tue, Oct 15, 2002	15.70	15.97	15.43	15.43
1513	NASDAQ	PROV	Mon, Oct 14, 2002	15.33	15.72	15.20	15.72
1512	NASDAQ	PROV	Fri, Oct 11, 2002	14.89	15.53	14.83	15.36
1511	NASDAQ	PROV	Thu, Oct 10, 2002	15.46	15.46	14.83	14.84
1510	NASDAQ	PROV	Wed, Oct 9, 2002	15.51	15.51	15.27	15.27
1509	NASDAQ	PROV	Tue, Oct 8, 2002	15.60	15.61	15.57	15.57
1508	NASDAQ	PROV	Mon, Oct 7, 2002	15.67	15.83	15.60	15.60
1507	NASDAQ	PROV	Fri, Oct 4, 2002	15.37	15.73	15.37	15.53
1506	NASDAQ	PROV	Thu, Oct 3, 2002	15.53	15.53	15.43	15.43
1505	NASDAQ	PROV	Wed, Oct 2, 2002	15.67	15.67	15.60	15.60
1504	NASDAQ	PROV	Tue, Oct 1, 2002	15.67	15.84	15.67	15.67
1503	NASDAQ	PROV	Mon, Sep 30, 2002	15.59	15.67	15.55	15.67
1502	NASDAQ	PROV	Fri, Sep 27, 2002	16.20	16.20	16.00	16.01
1501	NASDAQ	PROV	Thu, Sep 26, 2002	15.63	16.23	15.60	16.23
1500	NASDAQ	PROV	Wed, Sep 25, 2002	15.93	15.93	15.64	15.64
1499	NASDAQ	PROV	Tue, Sep 24, 2002	16.09	16.09	16.00	16.00
1498	NASDAQ	PROV	Mon, Sep 23, 2002	16.43	16.43	16.09	16.09
1497	NASDAQ	PROV	Fri, Sep 20, 2002	16.47	16.73	16.47	16.50
1496	NASDAQ	PROV	Thu, Sep 19, 2002	16.60	16.87	16.47	16.51
1495	NASDAQ	PROV	Wed, Sep 18, 2002	16.35	16.87	16.35	16.63
1494	NASDAQ	PROV	Tue, Sep 17, 2002	16.17	16.62	16.13	16.62
1493	NASDAQ	PROV	Mon, Sep 16, 2002	16.29	16.67	16.17	16.52
1492	NASDAQ	PROV	Fri, Sep 13, 2002	15.99	16.30	15.93	16.30
1491	NASDAQ	PROV	Thu, Sep 12, 2002	15.49	15.97	15.49	15.91
1490	NASDAQ	PROV	Wed, Sep 11, 2002	15.31	15.35	15.30	15.35
1489	NASDAQ	PROV	Mon, Sep 9, 2002	15.20	15.36	15.20	15.33
1488	NASDAQ	PROV	Fri, Sep 6, 2002	15.23	15.30	15.23	15.30
1487	NASDAQ	PROV	Thu, Sep 5, 2002	15.17	15.33	15.17	15.33
1486	NASDAQ	PROV	Tue, Sep 3, 2002	15.43	15.45	15.20	15.45
1485	NASDAQ	PROV	Fri, Aug 30, 2002	15.63	15.79	15.50	15.50
1484	NASDAQ	PROV	Thu, Aug 29, 2002	15.80	15.85	15.67	15.80
1483	NASDAQ	PROV	Wed, Aug 28, 2002	15.80	15.80	15.80	15.80
1482	NASDAQ	PROV	Tue, Aug 27, 2002	15.60	15.80	15.58	15.73
1481	NASDAQ	PROV	Mon, Aug 26, 2002	15.53	15.53	15.47	15.47
1480	NASDAQ	PROV	Fri, Aug 23, 2002	15.33	15.47	15.33	15.44
1479	NASDAQ	PROV	Thu, Aug 22, 2002	15.21	15.41	15.21	15.35
1478	NASDAQ	PROV	Wed, Aug 21, 2002	15.07	15.15	15.07	15.15
1477	NASDAQ	PROV	Tue, Aug 20, 2002	14.97	15.00	14.90	15.00
1476	NASDAQ	PROV	Mon, Aug 19, 2002	14.79	14.81	14.77	14.80
1475	NASDAQ	PROV	Fri, Aug 16, 2002	14.70	14.70	14.67	14.67
1474	NASDAQ	PROV	Thu, Aug 15, 2002	14.67	14.67	14.67	14.67
1473	NASDAQ	PROV	Wed, Aug 14, 2002	14.81	14.81	14.47	14.47
1472	NASDAQ	PROV	Tue, Aug 13, 2002	14.65	14.83	14.49	14.67
1471	NASDAQ	PROV	Mon, Aug 12, 2002	14.94	14.94	14.34	14.37
1470	NASDAQ	PROV	Fri, Aug 9, 2002	14.93	14.93	14.93	14.93
1469	NASDAQ	PROV	Thu, Aug 8, 2002	14.93	15.33	14.93	15.33
1468	NASDAQ	PROV	Wed, Aug 7, 2002	15.24	15.25	14.93	14.93
1467	NASDAQ	PROV	Tue, Aug 6, 2002	15.07	15.33	15.07	15.33
1466	NASDAQ	PROV	Fri, Aug 2, 2002	15.17	15.17	15.17	15.17
1465	NASDAQ	PROV	Thu, Aug 1, 2002	15.23	15.23	15.22	15.23
1464	NASDAQ	PROV	Wed, Jul 31, 2002	15.03	15.17	15.01	15.17
1463	NASDAQ	PROV	Tue, Jul 30, 2002	14.53	15.37	14.53	14.87
1462	NASDAQ	PROV	Fri, Jul 26, 2002	14.33	14.50	14.33	14.50
1461	NASDAQ	PROV	Thu, Jul 25, 2002	14.17	14.33	13.93	14.26
1460	NASDAQ	PROV	Wed, Jul 24, 2002	13.67	14.17	13.63	14.17
1459	NASDAQ	PROV	Tue, Jul 23, 2002	13.80	14.03	13.67	13.67
1458	NASDAQ	PROV	Mon, Jul 22, 2002	14.19	14.19	14.16	14.17
1457	NASDAQ	PROV	Fri, Jul 19, 2002	14.40	14.40	13.73	14.20
1456	NASDAQ	PROV	Thu, Jul 18, 2002	14.54	14.63	14.27	14.51
1455	NASDAQ	PROV	Wed, Jul 17, 2002	14.62	14.82	14.60	14.60
1454	NASDAQ	PROV	Tue, Jul 16, 2002	14.67	14.67	14.61	14.61
1453	NASDAQ	PROV	Mon, Jul 15, 2002	14.99	15.06	14.67	15.06
1452	NASDAQ	PROV	Fri, Jul 12, 2002	14.87	14.87	14.87	14.87
1451	NASDAQ	PROV	Thu, Jul 11, 2002	14.71	14.78	14.71	14.78
1450	NASDAQ	PROV	Wed, Jul 10, 2002	14.89	14.89	14.75	14.75
1449	NASDAQ	PROV	Tue, Jul 9, 2002	14.89	14.89	14.75	14.75
1448	NASDAQ	PROV	Mon, Jul 8, 2002	14.91	14.91	14.91	14.91
1447	NASDAQ	PROV	Fri, Jul 5, 2002	14.97	14.97	14.77	14.79
1446	NASDAQ	PROV	Wed, Jul 3, 2002	15.16	15.16	14.98	14.98
1445	NASDAQ	PROV	Tue, Jul 2, 2002	15.01	15.01	14.99	14.99
1444	NASDAQ	PROV	Mon, Jul 1, 2002	15.00	15.22	15.00	15.22
1443	NASDAQ	PROV	Fri, Jun 28, 2002	14.91	15.00	14.91	14.93
1442	NASDAQ	PROV	Wed, Jun 26, 2002	14.81	14.94	14.81	14.90
1441	NASDAQ	PROV	Tue, Jun 25, 2002	14.82	14.85	14.80	14.80
1440	NASDAQ	PROV	Mon, Jun 24, 2002	14.82	14.82	14.73	14.73
1439	NASDAQ	PROV	Fri, Jun 21, 2002	14.73	14.82	14.73	14.73
1438	NASDAQ	PROV	Thu, Jun 20, 2002	14.74	14.84	14.72	14.73
1437	NASDAQ	PROV	Wed, Jun 19, 2002	14.73	14.77	14.71	14.73
1436	NASDAQ	PROV	Tue, Jun 18, 2002	14.84	14.84	14.70	14.70
1435	NASDAQ	PROV	Mon, Jun 17, 2002	14.76	14.91	14.69	14.84
1434	NASDAQ	PROV	Fri, Jun 14, 2002	14.69	14.79	14.67	14.76
1433	NASDAQ	PROV	Thu, Jun 13, 2002	14.68	14.71	14.65	14.65
1432	NASDAQ	PROV	Wed, Jun 12, 2002	14.65	14.68	14.65	14.68
1431	NASDAQ	PROV	Tue, Jun 11, 2002	14.65	14.75	14.65	14.69
1430	NASDAQ	PROV	Mon, Jun 10, 2002	14.77	14.77	14.65	14.69
1429	NASDAQ	PROV	Fri, Jun 7, 2002	14.63	14.81	14.63	14.78
1428	NASDAQ	PROV	Thu, Jun 6, 2002	14.65	14.70	14.65	14.70
1427	NASDAQ	PROV	Wed, Jun 5, 2002	14.76	14.78	14.62	14.69
1426	NASDAQ	PROV	Tue, Jun 4, 2002	15.11	15.11	14.67	14.77
1425	NASDAQ	PROV	Mon, Jun 3, 2002	14.37	15.53	14.37	15.02
1424	NASDAQ	PROV	Fri, May 31, 2002	14.34	14.34	14.34	14.34
1423	NASDAQ	PROV	Thu, May 30, 2002	14.31	14.31	14.31	14.31
1422	NASDAQ	PROV	Wed, May 29, 2002	13.98	14.21	13.98	14.20
1421	NASDAQ	PROV	Tue, May 28, 2002	13.84	14.31	13.84	14.31
1420	NASDAQ	PROV	Fri, May 24, 2002	13.86	13.87	13.78	13.87
1419	NASDAQ	PROV	Thu, May 23, 2002	13.76	13.85	13.76	13.78
1418	NASDAQ	PROV	Wed, May 22, 2002	13.78	13.78	13.76	13.76
1417	NASDAQ	PROV	Tue, May 21, 2002	13.80	13.85	13.76	13.76
1416	NASDAQ	PROV	Mon, May 20, 2002	13.76	13.87	13.73	13.78
1415	NASDAQ	PROV	Fri, May 17, 2002	13.78	13.87	13.77	13.78
1414	NASDAQ	PROV	Thu, May 16, 2002	13.71	14.08	13.71	13.78
1413	NASDAQ	PROV	Wed, May 15, 2002	13.73	14.03	13.67	14.03
1412	NASDAQ	PROV	Tue, May 14, 2002	13.65	13.71	13.65	13.71
1411	NASDAQ	PROV	Mon, May 13, 2002	13.71	13.71	13.64	13.64
1410	NASDAQ	PROV	Fri, May 10, 2002	13.73	13.74	13.73	13.74
1409	NASDAQ	PROV	Thu, May 9, 2002	13.82	13.82	13.71	13.71
1408	NASDAQ	PROV	Wed, May 8, 2002	14.02	14.02	13.90	13.90
1407	NASDAQ	PROV	Tue, May 7, 2002	13.89	14.29	13.89	14.20
1406	NASDAQ	PROV	Mon, May 6, 2002	13.78	13.89	13.78	13.89
1405	NASDAQ	PROV	Fri, May 3, 2002	13.78	13.89	13.78	13.78
1404	NASDAQ	PROV	Thu, May 2, 2002	13.78	13.89	13.78	13.88
1403	NASDAQ	PROV	Wed, May 1, 2002	13.56	13.86	13.56	13.76
1402	NASDAQ	PROV	Tue, Apr 30, 2002	13.70	13.78	13.49	13.78
1401	NASDAQ	PROV	Mon, Apr 29, 2002	13.28	13.65	13.28	13.65
1400	NASDAQ	PROV	Fri, Apr 26, 2002	14.27	14.27	13.09	13.41
1399	NASDAQ	PROV	Thu, Apr 25, 2002	14.69	14.71	14.32	14.67
1398	NASDAQ	PROV	Wed, Apr 24, 2002	14.45	14.69	14.32	14.69
1397	NASDAQ	PROV	Tue, Apr 23, 2002	14.25	14.69	14.25	14.69
1396	NASDAQ	PROV	Mon, Apr 22, 2002	14.31	14.31	14.31	14.31
1395	NASDAQ	PROV	Fri, Apr 19, 2002	14.53	14.53	14.32	14.32
1394	NASDAQ	PROV	Thu, Apr 18, 2002	14.56	14.56	14.36	14.36
1393	NASDAQ	PROV	Wed, Apr 17, 2002	14.59	14.69	14.59	14.69
1392	NASDAQ	PROV	Tue, Apr 16, 2002	14.69	14.69	14.67	14.67
1391	NASDAQ	PROV	Mon, Apr 15, 2002	14.56	14.69	14.56	14.69
1390	NASDAQ	PROV	Fri, Apr 12, 2002	14.55	14.69	14.33	14.69
1389	NASDAQ	PROV	Thu, Apr 11, 2002	14.56	14.56	14.33	14.33
1388	NASDAQ	PROV	Wed, Apr 10, 2002	14.36	14.69	14.35	14.69
1387	NASDAQ	PROV	Tue, Apr 9, 2002	14.57	14.69	14.14	14.16
1386	NASDAQ	PROV	Mon, Apr 8, 2002	14.66	14.67	14.47	14.47
1385	NASDAQ	PROV	Fri, Apr 5, 2002	14.48	14.90	14.48	14.64
1384	NASDAQ	PROV	Thu, Apr 4, 2002	13.85	14.49	13.85	14.33
1383	NASDAQ	PROV	Wed, Apr 3, 2002	13.81	14.15	13.81	14.15
1382	NASDAQ	PROV	Tue, Apr 2, 2002	13.11	14.13	13.01	13.89
1381	NASDAQ	PROV	Mon, Apr 1, 2002	12.85	13.07	12.85	13.07
1380	NASDAQ	PROV	Thu, Mar 28, 2002	12.76	13.15	12.74	13.15
1379	NASDAQ	PROV	Wed, Mar 27, 2002	12.53	13.00	12.53	13.00
1378	NASDAQ	PROV	Tue, Mar 26, 2002	12.53	12.53	12.53	12.53
1377	NASDAQ	PROV	Mon, Mar 25, 2002	12.68	12.77	12.45	12.45
1376	NASDAQ	PROV	Fri, Mar 22, 2002	12.73	12.73	12.73	12.73
1375	NASDAQ	PROV	Thu, Mar 21, 2002	12.44	12.68	12.44	12.68
1374	NASDAQ	PROV	Wed, Mar 20, 2002	12.45	12.45	12.37	12.44
1373	NASDAQ	PROV	Tue, Mar 19, 2002	12.40	12.45	12.36	12.45
1372	NASDAQ	PROV	Mon, Mar 18, 2002	12.31	12.40	12.31	12.40
1371	NASDAQ	PROV	Fri, Mar 15, 2002	12.53	12.53	12.22	12.31
1370	NASDAQ	PROV	Thu, Mar 14, 2002	12.15	12.51	12.07	12.51
1369	NASDAQ	PROV	Wed, Mar 13, 2002	12.05	12.22	12.05	12.22
1368	NASDAQ	PROV	Tue, Mar 12, 2002	12.05	12.22	12.05	12.20
1367	NASDAQ	PROV	Mon, Mar 11, 2002	12.11	12.11	12.05	12.11
1366	NASDAQ	PROV	Fri, Mar 8, 2002	12.09	12.17	12.09	12.17
1365	NASDAQ	PROV	Thu, Mar 7, 2002	12.22	12.22	12.05	12.22
1364	NASDAQ	PROV	Wed, Mar 6, 2002	12.22	12.22	12.22	12.22
1363	NASDAQ	PROV	Tue, Mar 5, 2002	12.00	12.22	12.00	12.21
1362	NASDAQ	PROV	Mon, Mar 4, 2002	12.09	12.16	12.05	12.11
1361	NASDAQ	PROV	Fri, Mar 1, 2002	12.00	12.13	12.00	12.05
1360	NASDAQ	PROV	Thu, Feb 28, 2002	12.00	12.02	11.94	12.02
1359	NASDAQ	PROV	Wed, Feb 27, 2002	11.96	12.00	11.79	11.79
1358	NASDAQ	PROV	Tue, Feb 26, 2002	11.93	12.00	11.93	12.00
1357	NASDAQ	PROV	Mon, Feb 25, 2002	11.96	11.96	11.81	11.96
1356	NASDAQ	PROV	Fri, Feb 22, 2002	11.96	11.96	11.96	11.96
1355	NASDAQ	PROV	Thu, Feb 21, 2002	11.99	12.17	11.96	11.96
1354	NASDAQ	PROV	Wed, Feb 20, 2002	11.87	12.00	11.87	12.00
1353	NASDAQ	PROV	Tue, Feb 19, 2002	11.91	11.91	11.91	11.91
1352	NASDAQ	PROV	Fri, Feb 15, 2002	11.82	12.00	11.82	12.00
1351	NASDAQ	PROV	Thu, Feb 14, 2002	11.91	11.91	11.91	11.91
1350	NASDAQ	PROV	Wed, Feb 13, 2002	11.81	11.91	11.80	11.91
1349	NASDAQ	PROV	Tue, Feb 12, 2002	12.00	12.00	12.00	12.00
1348	NASDAQ	PROV	Mon, Feb 11, 2002	11.82	11.82	11.79	11.82
1347	NASDAQ	PROV	Fri, Feb 8, 2002	12.00	12.00	12.00	12.00
1346	NASDAQ	PROV	Thu, Feb 7, 2002	11.65	12.22	11.65	11.86
1345	NASDAQ	PROV	Wed, Feb 6, 2002	11.78	11.78	11.68	11.68
1344	NASDAQ	PROV	Tue, Feb 5, 2002	11.85	11.87	11.85	11.85
1343	NASDAQ	PROV	Mon, Feb 4, 2002	11.94	11.94	11.87	11.94
1342	NASDAQ	PROV	Fri, Feb 1, 2002	11.85	12.00	11.85	12.00
1341	NASDAQ	PROV	Thu, Jan 31, 2002	11.80	11.96	11.78	11.96
1340	NASDAQ	PROV	Wed, Jan 30, 2002	11.91	11.91	11.80	11.83
1339	NASDAQ	PROV	Tue, Jan 29, 2002	11.91	11.91	11.78	11.87
1338	NASDAQ	PROV	Mon, Jan 28, 2002	11.96	12.00	11.91	11.91
1337	NASDAQ	PROV	Fri, Jan 25, 2002	11.96	11.98	11.96	11.98
1336	NASDAQ	PROV	Thu, Jan 24, 2002	11.98	12.09	11.98	12.09
1335	NASDAQ	PROV	Wed, Jan 23, 2002	11.98	11.98	11.98	11.98
1334	NASDAQ	PROV	Tue, Jan 22, 2002	11.96	12.00	11.96	12.00
1333	NASDAQ	PROV	Fri, Jan 18, 2002	12.00	12.00	12.00	12.00
1332	NASDAQ	PROV	Thu, Jan 17, 2002	11.65	12.00	11.65	12.00
1331	NASDAQ	PROV	Wed, Jan 16, 2002	11.65	11.73	11.62	11.69
1330	NASDAQ	PROV	Tue, Jan 15, 2002	11.65	11.65	11.65	11.65
1329	NASDAQ	PROV	Fri, Jan 11, 2002	11.65	11.65	11.65	11.65
1328	NASDAQ	PROV	Thu, Jan 10, 2002	11.63	11.64	11.63	11.64
1327	NASDAQ	PROV	Wed, Jan 9, 2002	11.60	11.62	11.60	11.62
1326	NASDAQ	PROV	Mon, Jan 7, 2002	11.56	11.60	11.53	11.53
1325	NASDAQ	PROV	Fri, Jan 4, 2002	11.31	11.56	11.31	11.56
1324	NASDAQ	PROV	Thu, Jan 3, 2002	11.56	11.56	11.44	11.55
1323	NASDAQ	PROV	Wed, Jan 2, 2002	11.55	11.55	11.51	11.51
1322	NASDAQ	PROV	Mon, Dec 31, 2001	11.45	11.56	11.45	11.56
1321	NASDAQ	PROV	Fri, Dec 28, 2001	11.36	11.53	11.32	11.49
1320	NASDAQ	PROV	Thu, Dec 27, 2001	11.42	11.49	11.38	11.49
1319	NASDAQ	PROV	Wed, Dec 26, 2001	11.38	11.38	11.38	11.38
1318	NASDAQ	PROV	Fri, Dec 21, 2001	11.42	11.42	11.33	11.33
1317	NASDAQ	PROV	Thu, Dec 20, 2001	11.38	11.39	11.31	11.31
1316	NASDAQ	PROV	Wed, Dec 19, 2001	11.38	11.38	11.29	11.29
1315	NASDAQ	PROV	Tue, Dec 18, 2001	11.36	11.37	11.33	11.33
1314	NASDAQ	PROV	Mon, Dec 17, 2001	11.36	11.38	11.36	11.36
1313	NASDAQ	PROV	Thu, Dec 13, 2001	11.25	11.51	11.25	11.51
1312	NASDAQ	PROV	Wed, Dec 12, 2001	11.31	11.31	11.31	11.31
1311	NASDAQ	PROV	Tue, Dec 11, 2001	11.25	11.25	11.25	11.25
1310	NASDAQ	PROV	Mon, Dec 10, 2001	11.25	11.25	11.25	11.25
1309	NASDAQ	PROV	Fri, Dec 7, 2001	11.33	11.33	11.33	11.33
1308	NASDAQ	PROV	Thu, Dec 6, 2001	11.29	11.29	11.27	11.29
1307	NASDAQ	PROV	Wed, Dec 5, 2001	11.26	11.29	11.26	11.27
1306	NASDAQ	PROV	Tue, Dec 4, 2001	11.29	11.29	11.28	11.28
1305	NASDAQ	PROV	Mon, Dec 3, 2001	11.25	11.30	11.25	11.29
1304	NASDAQ	PROV	Fri, Nov 30, 2001	11.38	11.38	11.29	11.29
1303	NASDAQ	PROV	Thu, Nov 29, 2001	11.25	11.37	11.25	11.37
1302	NASDAQ	PROV	Wed, Nov 28, 2001	11.23	11.38	11.23	11.38
1301	NASDAQ	PROV	Tue, Nov 27, 2001	11.23	11.40	11.21	11.40
1300	NASDAQ	PROV	Mon, Nov 26, 2001	11.16	11.26	11.12	11.26
1299	NASDAQ	PROV	Wed, Nov 21, 2001	11.16	11.16	11.16	11.16
1298	NASDAQ	PROV	Tue, Nov 20, 2001	11.10	11.16	11.10	11.16
1297	NASDAQ	PROV	Mon, Nov 19, 2001	11.11	11.16	11.11	11.16
1296	NASDAQ	PROV	Fri, Nov 16, 2001	10.98	11.11	10.98	11.11
1295	NASDAQ	PROV	Thu, Nov 15, 2001	11.08	11.08	11.00	11.01
1294	NASDAQ	PROV	Wed, Nov 14, 2001	10.98	11.11	10.98	11.09
1293	NASDAQ	PROV	Tue, Nov 13, 2001	10.67	10.98	10.67	10.98
1292	NASDAQ	PROV	Mon, Nov 12, 2001	10.45	10.68	10.45	10.68
1291	NASDAQ	PROV	Fri, Nov 9, 2001	10.32	10.47	10.32	10.45
1290	NASDAQ	PROV	Thu, Nov 8, 2001	10.33	10.33	10.31	10.31
1289	NASDAQ	PROV	Wed, Nov 7, 2001	10.09	10.25	10.09	10.25
1288	NASDAQ	PROV	Tue, Nov 6, 2001	9.96	10.23	9.96	10.19
1287	NASDAQ	PROV	Mon, Nov 5, 2001	9.89	9.93	9.81	9.81
1286	NASDAQ	PROV	Fri, Nov 2, 2001	9.89	9.89	9.78	9.78
1285	NASDAQ	PROV	Thu, Nov 1, 2001	9.69	9.69	9.69	9.69
1284	NASDAQ	PROV	Wed, Oct 31, 2001	9.79	9.79	9.69	9.69
1283	NASDAQ	PROV	Tue, Oct 30, 2001	9.69	9.79	9.49	9.67
1282	NASDAQ	PROV	Mon, Oct 29, 2001	9.68	9.79	9.47	9.78
1281	NASDAQ	PROV	Fri, Oct 26, 2001	9.71	9.71	9.56	9.65
1280	NASDAQ	PROV	Thu, Oct 25, 2001	9.91	9.92	9.67	9.76
1279	NASDAQ	PROV	Wed, Oct 24, 2001	9.92	9.92	9.92	9.92
1278	NASDAQ	PROV	Tue, Oct 23, 2001	9.92	10.05	9.92	9.96
1277	NASDAQ	PROV	Fri, Oct 19, 2001	9.91	9.96	9.91	9.96
1276	NASDAQ	PROV	Thu, Oct 18, 2001	9.93	9.93	9.89	9.89
1275	NASDAQ	PROV	Wed, Oct 17, 2001	10.20	10.21	9.91	10.21
1274	NASDAQ	PROV	Tue, Oct 16, 2001	10.21	10.21	10.18	10.21
1273	NASDAQ	PROV	Mon, Oct 15, 2001	10.11	10.11	10.11	10.11
1272	NASDAQ	PROV	Fri, Oct 12, 2001	10.11	10.11	10.00	10.02
1271	NASDAQ	PROV	Thu, Oct 11, 2001	10.22	10.29	10.22	10.29
1270	NASDAQ	PROV	Wed, Oct 10, 2001	10.25	10.29	10.22	10.22
1269	NASDAQ	PROV	Tue, Oct 9, 2001	10.25	10.25	10.25	10.25
1268	NASDAQ	PROV	Fri, Oct 5, 2001	10.57	10.57	10.33	10.33
1267	NASDAQ	PROV	Thu, Oct 4, 2001	10.62	10.62	10.62	10.62
1266	NASDAQ	PROV	Wed, Oct 3, 2001	10.69	10.69	10.36	10.65
1265	NASDAQ	PROV	Tue, Oct 2, 2001	10.69	10.69	10.69	10.69
1264	NASDAQ	PROV	Mon, Oct 1, 2001	10.67	10.76	10.66	10.76
1263	NASDAQ	PROV	Fri, Sep 28, 2001	10.62	10.67	10.56	10.56
1262	NASDAQ	PROV	Thu, Sep 27, 2001	10.33	10.63	10.24	10.36
1261	NASDAQ	PROV	Wed, Sep 26, 2001	10.22	10.33	10.22	10.33
1260	NASDAQ	PROV	Tue, Sep 25, 2001	10.07	10.09	10.07	10.09
1259	NASDAQ	PROV	Mon, Sep 24, 2001	10.05	10.05	10.05	10.05
1258	NASDAQ	PROV	Fri, Sep 21, 2001	10.00	10.22	9.96	10.21
1257	NASDAQ	PROV	Thu, Sep 20, 2001	9.91	10.13	9.91	10.05
1256	NASDAQ	PROV	Wed, Sep 19, 2001	9.89	10.05	9.89	9.98
1255	NASDAQ	PROV	Tue, Sep 18, 2001	9.78	10.05	9.78	10.05
1254	NASDAQ	PROV	Mon, Sep 17, 2001	10.00	10.00	9.69	9.89
1253	NASDAQ	PROV	Fri, Sep 7, 2001	10.22	10.22	10.22	10.22
1252	NASDAQ	PROV	Thu, Sep 6, 2001	10.20	10.20	10.20	10.20
1251	NASDAQ	PROV	Wed, Sep 5, 2001	10.22	10.22	10.20	10.20
1250	NASDAQ	PROV	Fri, Aug 31, 2001	10.22	10.22	10.20	10.20
1249	NASDAQ	PROV	Thu, Aug 30, 2001	10.40	10.55	10.20	10.20
1248	NASDAQ	PROV	Wed, Aug 29, 2001	10.34	10.42	9.89	9.89
1247	NASDAQ	PROV	Tue, Aug 28, 2001	10.45	10.45	10.40	10.40
1246	NASDAQ	PROV	Mon, Aug 27, 2001	10.76	10.76	10.45	10.45
1245	NASDAQ	PROV	Fri, Aug 24, 2001	10.91	10.91	10.71	10.71
1244	NASDAQ	PROV	Thu, Aug 23, 2001	10.93	11.09	10.93	10.98
1243	NASDAQ	PROV	Wed, Aug 22, 2001	11.24	11.24	10.93	10.93
1242	NASDAQ	PROV	Tue, Aug 21, 2001	11.11	11.24	11.11	11.24
1241	NASDAQ	PROV	Mon, Aug 20, 2001	11.11	11.13	11.11	11.11
1240	NASDAQ	PROV	Fri, Aug 17, 2001	11.15	11.15	11.15	11.15
1239	NASDAQ	PROV	Thu, Aug 16, 2001	11.18	11.18	11.11	11.11
1238	NASDAQ	PROV	Wed, Aug 15, 2001	11.27	11.27	11.11	11.27
1237	NASDAQ	PROV	Tue, Aug 14, 2001	11.48	11.48	11.21	11.27
1236	NASDAQ	PROV	Mon, Aug 13, 2001	11.18	11.47	11.18	11.47
1235	NASDAQ	PROV	Fri, Aug 10, 2001	11.27	11.27	11.18	11.18
1234	NASDAQ	PROV	Thu, Aug 9, 2001	11.11	11.27	11.11	11.27
1233	NASDAQ	PROV	Wed, Aug 8, 2001	11.11	11.27	11.11	11.27
1232	NASDAQ	PROV	Tue, Aug 7, 2001	11.22	11.31	11.11	11.11
1231	NASDAQ	PROV	Mon, Aug 6, 2001	11.22	11.25	11.22	11.25
1230	NASDAQ	PROV	Fri, Aug 3, 2001	11.38	11.38	11.33	11.33
1229	NASDAQ	PROV	Wed, Aug 1, 2001	11.11	11.38	11.11	11.38
1228	NASDAQ	PROV	Tue, Jul 31, 2001	11.02	11.02	10.93	10.93
1227	NASDAQ	PROV	Mon, Jul 30, 2001	10.94	11.11	10.89	10.92
1226	NASDAQ	PROV	Fri, Jul 27, 2001	10.94	10.94	10.89	10.89
1225	NASDAQ	PROV	Thu, Jul 26, 2001	10.78	10.95	10.78	10.89
1224	NASDAQ	PROV	Wed, Jul 25, 2001	10.66	10.78	10.50	10.65
1223	NASDAQ	PROV	Tue, Jul 24, 2001	10.78	10.78	10.66	10.66
1222	NASDAQ	PROV	Mon, Jul 23, 2001	10.76	10.78	10.76	10.78
1221	NASDAQ	PROV	Fri, Jul 20, 2001	10.78	10.78	10.45	10.76
1220	NASDAQ	PROV	Thu, Jul 19, 2001	10.82	10.91	10.79	10.89
1219	NASDAQ	PROV	Wed, Jul 18, 2001	9.98	10.78	9.98	10.78
1218	NASDAQ	PROV	Tue, Jul 17, 2001	9.96	10.05	9.96	10.05
1217	NASDAQ	PROV	Mon, Jul 16, 2001	9.80	9.80	9.76	9.76
1216	NASDAQ	PROV	Fri, Jul 13, 2001	9.89	9.96	9.89	9.96
1215	NASDAQ	PROV	Thu, Jul 12, 2001	9.78	9.78	9.78	9.78
1214	NASDAQ	PROV	Wed, Jul 11, 2001	9.85	9.85	9.78	9.78
1213	NASDAQ	PROV	Tue, Jul 10, 2001	9.91	9.91	9.89	9.89
1212	NASDAQ	PROV	Mon, Jul 9, 2001	10.11	10.11	9.96	9.96
1211	NASDAQ	PROV	Fri, Jul 6, 2001	10.21	10.21	10.13	10.13
1210	NASDAQ	PROV	Thu, Jul 5, 2001	10.22	10.22	10.22	10.22
1209	NASDAQ	PROV	Tue, Jul 3, 2001	10.22	10.22	10.22	10.22
1208	NASDAQ	PROV	Mon, Jul 2, 2001	10.34	10.39	10.22	10.22
1207	NASDAQ	PROV	Fri, Jun 29, 2001	10.34	10.47	10.33	10.34
1206	NASDAQ	PROV	Thu, Jun 28, 2001	10.38	10.42	10.38	10.42
1205	NASDAQ	PROV	Tue, Jun 26, 2001	10.26	10.36	10.26	10.36
1204	NASDAQ	PROV	Mon, Jun 25, 2001	10.27	10.29	10.27	10.27
1203	NASDAQ	PROV	Fri, Jun 22, 2001	10.41	10.41	10.29	10.29
1202	NASDAQ	PROV	Thu, Jun 21, 2001	10.36	10.38	10.32	10.38
1201	NASDAQ	PROV	Wed, Jun 20, 2001	10.27	10.36	10.27	10.36
1200	NASDAQ	PROV	Tue, Jun 19, 2001	10.27	10.27	10.27	10.27
1199	NASDAQ	PROV	Mon, Jun 18, 2001	10.17	10.25	10.17	10.25
1198	NASDAQ	PROV	Fri, Jun 15, 2001	10.10	10.20	10.10	10.13
1197	NASDAQ	PROV	Thu, Jun 14, 2001	10.07	10.25	10.07	10.20
1196	NASDAQ	PROV	Wed, Jun 13, 2001	10.13	10.13	10.09	10.09
1195	NASDAQ	PROV	Tue, Jun 12, 2001	10.05	10.13	10.01	10.13
1194	NASDAQ	PROV	Mon, Jun 11, 2001	10.08	10.13	10.08	10.13
1193	NASDAQ	PROV	Fri, Jun 8, 2001	10.08	10.08	10.08	10.08
1192	NASDAQ	PROV	Thu, Jun 7, 2001	10.13	10.13	10.10	10.10
1191	NASDAQ	PROV	Tue, Jun 5, 2001	9.96	10.07	9.96	10.07
1190	NASDAQ	PROV	Mon, Jun 4, 2001	9.96	10.09	9.96	9.97
1189	NASDAQ	PROV	Fri, Jun 1, 2001	9.96	9.96	9.96	9.96
1188	NASDAQ	PROV	Thu, May 31, 2001	9.96	9.96	9.96	9.96
1187	NASDAQ	PROV	Wed, May 30, 2001	10.10	10.10	10.10	10.10
1186	NASDAQ	PROV	Tue, May 29, 2001	10.00	10.11	10.00	10.10
1185	NASDAQ	PROV	Fri, May 25, 2001	9.96	9.96	9.96	9.96
1184	NASDAQ	PROV	Thu, May 24, 2001	9.96	10.11	9.96	10.11
1183	NASDAQ	PROV	Wed, May 23, 2001	9.95	9.95	9.91	9.91
1182	NASDAQ	PROV	Tue, May 22, 2001	10.00	10.19	9.96	10.13
1181	NASDAQ	PROV	Mon, May 21, 2001	9.98	10.07	9.78	10.00
1180	NASDAQ	PROV	Fri, May 18, 2001	10.00	10.10	9.87	10.10
1179	NASDAQ	PROV	Thu, May 17, 2001	10.00	10.00	9.87	9.87
1178	NASDAQ	PROV	Wed, May 16, 2001	10.00	10.00	9.88	9.88
1177	NASDAQ	PROV	Tue, May 15, 2001	9.58	10.16	9.51	10.13
1176	NASDAQ	PROV	Mon, May 14, 2001	9.51	9.57	9.51	9.57
1175	NASDAQ	PROV	Fri, May 11, 2001	9.55	9.55	9.51	9.51
1174	NASDAQ	PROV	Thu, May 10, 2001	9.53	9.56	9.51	9.56
1173	NASDAQ	PROV	Wed, May 9, 2001	9.51	9.51	9.51	9.51
1172	NASDAQ	PROV	Tue, May 8, 2001	9.53	9.53	9.53	9.53
1171	NASDAQ	PROV	Mon, May 7, 2001	9.49	9.49	9.49	9.49
1170	NASDAQ	PROV	Fri, May 4, 2001	9.53	9.53	9.49	9.49
1169	NASDAQ	PROV	Thu, May 3, 2001	9.40	9.53	9.40	9.49
1168	NASDAQ	PROV	Wed, May 2, 2001	9.16	9.40	9.16	9.38
1167	NASDAQ	PROV	Tue, May 1, 2001	9.11	9.22	9.11	9.16
1166	NASDAQ	PROV	Mon, Apr 30, 2001	9.02	9.16	9.02	9.11
1165	NASDAQ	PROV	Fri, Apr 27, 2001	9.11	9.11	8.82	9.07
1164	NASDAQ	PROV	Thu, Apr 26, 2001	8.73	9.22	8.73	9.18
1163	NASDAQ	PROV	Wed, Apr 25, 2001	8.56	8.56	8.56	8.56
1162	NASDAQ	PROV	Tue, Apr 24, 2001	8.56	8.75	8.56	8.75
1161	NASDAQ	PROV	Mon, Apr 23, 2001	8.57	9.33	8.55	8.78
1160	NASDAQ	PROV	Fri, Apr 20, 2001	8.25	8.49	8.25	8.49
1159	NASDAQ	PROV	Wed, Apr 18, 2001	8.42	8.47	8.25	8.25
1158	NASDAQ	PROV	Tue, Apr 17, 2001	8.33	8.33	8.33	8.33
1157	NASDAQ	PROV	Mon, Apr 16, 2001	8.33	8.33	8.33	8.33
1156	NASDAQ	PROV	Thu, Apr 12, 2001	8.38	8.38	8.38	8.38
1155	NASDAQ	PROV	Wed, Apr 11, 2001	8.42	8.55	8.42	8.50
1154	NASDAQ	PROV	Tue, Apr 10, 2001	8.58	8.58	8.45	8.45
1153	NASDAQ	PROV	Mon, Apr 9, 2001	8.67	8.67	8.45	8.56
1152	NASDAQ	PROV	Fri, Apr 6, 2001	8.81	8.81	8.70	8.70
1151	NASDAQ	PROV	Thu, Apr 5, 2001	8.86	8.86	8.78	8.78
1150	NASDAQ	PROV	Wed, Apr 4, 2001	8.86	8.86	8.78	8.78
1149	NASDAQ	PROV	Tue, Apr 3, 2001	8.89	8.97	8.83	8.83
1148	NASDAQ	PROV	Mon, Apr 2, 2001	9.50	9.50	8.78	8.78
1147	NASDAQ	PROV	Fri, Mar 30, 2001	9.00	9.78	8.86	9.47
1146	NASDAQ	PROV	Thu, Mar 29, 2001	9.00	9.00	9.00	9.00
1145	NASDAQ	PROV	Wed, Mar 28, 2001	9.00	9.08	8.97	9.00
1144	NASDAQ	PROV	Tue, Mar 27, 2001	7.81	9.00	7.81	8.97
1143	NASDAQ	PROV	Mon, Mar 26, 2001	7.75	8.22	7.75	8.22
1142	NASDAQ	PROV	Fri, Mar 23, 2001	7.95	8.00	7.56	7.67
1141	NASDAQ	PROV	Thu, Mar 22, 2001	8.28	8.28	7.78	8.00
1140	NASDAQ	PROV	Wed, Mar 21, 2001	8.33	8.33	8.33	8.33
1139	NASDAQ	PROV	Tue, Mar 20, 2001	8.67	8.67	8.31	8.31
1138	NASDAQ	PROV	Mon, Mar 19, 2001	8.83	8.83	8.67	8.67
1137	NASDAQ	PROV	Fri, Mar 16, 2001	8.67	8.72	8.67	8.72
1136	NASDAQ	PROV	Thu, Mar 15, 2001	8.78	8.78	8.78	8.78
1135	NASDAQ	PROV	Wed, Mar 14, 2001	9.00	9.00	8.78	8.78
1134	NASDAQ	PROV	Mon, Mar 12, 2001	8.89	8.89	8.89	8.89
1133	NASDAQ	PROV	Fri, Mar 9, 2001	8.89	8.95	8.89	8.95
1132	NASDAQ	PROV	Thu, Mar 8, 2001	8.97	8.97	8.95	8.95
1131	NASDAQ	PROV	Wed, Mar 7, 2001	8.95	8.95	8.95	8.95
1130	NASDAQ	PROV	Mon, Mar 5, 2001	8.92	9.06	8.92	9.06
1129	NASDAQ	PROV	Fri, Mar 2, 2001	8.95	8.95	8.89	8.92
1128	NASDAQ	PROV	Wed, Feb 28, 2001	8.95	8.95	8.95	8.95
1127	NASDAQ	PROV	Tue, Feb 27, 2001	8.95	9.11	8.95	8.95
1126	NASDAQ	PROV	Mon, Feb 26, 2001	9.00	9.00	8.92	8.92
1125	NASDAQ	PROV	Fri, Feb 23, 2001	9.03	9.06	9.03	9.06
1124	NASDAQ	PROV	Thu, Feb 22, 2001	9.01	9.06	9.00	9.03
1123	NASDAQ	PROV	Wed, Feb 21, 2001	9.12	9.56	9.00	9.00
1122	NASDAQ	PROV	Tue, Feb 20, 2001	9.56	9.56	9.11	9.11
1121	NASDAQ	PROV	Fri, Feb 16, 2001	9.14	9.45	9.11	9.11
1120	NASDAQ	PROV	Thu, Feb 15, 2001	9.56	9.56	9.56	9.56
1119	NASDAQ	PROV	Wed, Feb 14, 2001	9.38	9.61	9.11	9.61
1118	NASDAQ	PROV	Tue, Feb 13, 2001	9.11	9.33	9.08	9.22
1117	NASDAQ	PROV	Mon, Feb 12, 2001	8.95	8.97	8.95	8.97
1116	NASDAQ	PROV	Fri, Feb 9, 2001	8.95	8.95	8.95	8.95
1115	NASDAQ	PROV	Thu, Feb 8, 2001	8.95	8.95	8.95	8.95
1114	NASDAQ	PROV	Tue, Feb 6, 2001	8.95	8.95	8.95	8.95
1113	NASDAQ	PROV	Mon, Feb 5, 2001	8.95	8.95	8.95	8.95
1112	NASDAQ	PROV	Fri, Feb 2, 2001	8.95	8.97	8.95	8.95
1111	NASDAQ	PROV	Thu, Feb 1, 2001	8.89	8.89	8.89	8.89
1110	NASDAQ	PROV	Wed, Jan 31, 2001	8.67	8.78	8.67	8.78
1109	NASDAQ	PROV	Tue, Jan 30, 2001	8.86	8.86	8.86	8.86
1108	NASDAQ	PROV	Mon, Jan 29, 2001	8.88	8.89	8.58	8.58
1107	NASDAQ	PROV	Fri, Jan 26, 2001	8.75	8.83	8.75	8.75
1106	NASDAQ	PROV	Thu, Jan 25, 2001	8.40	8.64	8.40	8.64
1105	NASDAQ	PROV	Wed, Jan 24, 2001	8.56	8.64	8.45	8.45
1104	NASDAQ	PROV	Tue, Jan 23, 2001	8.50	8.50	8.45	8.45
1103	NASDAQ	PROV	Mon, Jan 22, 2001	8.47	8.47	8.45	8.45
1102	NASDAQ	PROV	Fri, Jan 19, 2001	8.45	8.58	8.45	8.45
1101	NASDAQ	PROV	Thu, Jan 18, 2001	8.56	8.56	8.45	8.45
1100	NASDAQ	PROV	Wed, Jan 17, 2001	8.70	8.70	8.56	8.56
1099	NASDAQ	PROV	Tue, Jan 16, 2001	8.70	8.70	8.56	8.56
1098	NASDAQ	PROV	Fri, Jan 12, 2001	8.51	8.61	8.50	8.58
1097	NASDAQ	PROV	Thu, Jan 11, 2001	8.50	8.86	8.50	8.86
1096	NASDAQ	PROV	Wed, Jan 10, 2001	8.72	8.72	8.50	8.50
1095	NASDAQ	PROV	Tue, Jan 9, 2001	8.72	8.72	8.67	8.72
1094	NASDAQ	PROV	Mon, Jan 8, 2001	8.72	8.72	8.72	8.72
1093	NASDAQ	PROV	Fri, Jan 5, 2001	8.58	8.78	8.47	8.78
1092	NASDAQ	PROV	Thu, Jan 4, 2001	8.17	8.83	8.17	8.58
1091	NASDAQ	PROV	Wed, Jan 3, 2001	8.45	9.11	8.22	9.11
1090	NASDAQ	PROV	Tue, Jan 2, 2001	8.56	8.89	8.56	8.56
1089	NASDAQ	PROV	Fri, Dec 29, 2000	9.17	9.17	8.56	9.00
1088	NASDAQ	PROV	Thu, Dec 28, 2000	9.22	9.50	9.17	9.22
1087	NASDAQ	PROV	Wed, Dec 27, 2000	9.11	9.56	9.11	9.22
1086	NASDAQ	PROV	Tue, Dec 26, 2000	8.86	9.11	8.83	9.11
1085	NASDAQ	PROV	Fri, Dec 22, 2000	9.06	9.06	9.06	9.06
1084	NASDAQ	PROV	Thu, Dec 21, 2000	8.72	9.00	8.72	8.78
1083	NASDAQ	PROV	Wed, Dec 20, 2000	8.39	9.06	8.39	9.06
1082	NASDAQ	PROV	Tue, Dec 19, 2000	8.51	8.56	8.39	8.56
1081	NASDAQ	PROV	Fri, Dec 15, 2000	8.47	8.53	8.39	8.53
1080	NASDAQ	PROV	Thu, Dec 14, 2000	8.61	8.61	8.50	8.50
1079	NASDAQ	PROV	Wed, Dec 13, 2000	8.51	8.70	8.47	8.61
1078	NASDAQ	PROV	Tue, Dec 12, 2000	8.67	8.70	8.50	8.50
1077	NASDAQ	PROV	Mon, Dec 11, 2000	8.61	8.61	8.56	8.61
1076	NASDAQ	PROV	Fri, Dec 8, 2000	8.72	8.72	8.45	8.45
1075	NASDAQ	PROV	Thu, Dec 7, 2000	8.33	8.72	8.33	8.70
1074	NASDAQ	PROV	Wed, Dec 6, 2000	8.33	8.61	8.25	8.28
1073	NASDAQ	PROV	Tue, Dec 5, 2000	8.25	8.45	8.25	8.25
1072	NASDAQ	PROV	Mon, Dec 4, 2000	8.33	8.33	8.22	8.33
1071	NASDAQ	PROV	Fri, Dec 1, 2000	8.25	8.39	8.22	8.22
1070	NASDAQ	PROV	Thu, Nov 30, 2000	8.22	8.28	8.22	8.28
1069	NASDAQ	PROV	Wed, Nov 29, 2000	8.22	8.36	8.17	8.33
1068	NASDAQ	PROV	Tue, Nov 28, 2000	8.22	8.22	8.17	8.17
1067	NASDAQ	PROV	Mon, Nov 27, 2000	8.22	8.22	8.11	8.11
1066	NASDAQ	PROV	Fri, Nov 24, 2000	8.28	8.28	8.22	8.22
1065	NASDAQ	PROV	Wed, Nov 22, 2000	8.22	8.22	8.22	8.22
1064	NASDAQ	PROV	Tue, Nov 21, 2000	8.22	8.22	8.17	8.22
1063	NASDAQ	PROV	Mon, Nov 20, 2000	8.17	8.28	8.17	8.22
1062	NASDAQ	PROV	Fri, Nov 17, 2000	8.22	8.28	8.17	8.28
1061	NASDAQ	PROV	Tue, Nov 14, 2000	8.17	8.17	8.17	8.17
1060	NASDAQ	PROV	Mon, Nov 13, 2000	8.17	8.17	8.17	8.17
1059	NASDAQ	PROV	Fri, Nov 10, 2000	8.22	8.22	8.22	8.22
1058	NASDAQ	PROV	Thu, Nov 9, 2000	8.31	8.31	8.22	8.22
1057	NASDAQ	PROV	Wed, Nov 8, 2000	8.31	8.33	8.28	8.31
1056	NASDAQ	PROV	Tue, Nov 7, 2000	8.33	8.33	8.28	8.28
1055	NASDAQ	PROV	Mon, Nov 6, 2000	8.33	8.36	8.28	8.28
1054	NASDAQ	PROV	Fri, Nov 3, 2000	8.36	8.39	8.28	8.28
1053	NASDAQ	PROV	Thu, Nov 2, 2000	8.33	8.33	8.28	8.28
1052	NASDAQ	PROV	Wed, Nov 1, 2000	8.20	8.28	8.20	8.28
1051	NASDAQ	PROV	Tue, Oct 31, 2000	8.28	8.33	8.17	8.28
1050	NASDAQ	PROV	Mon, Oct 30, 2000	8.28	8.28	8.22	8.28
1049	NASDAQ	PROV	Fri, Oct 27, 2000	8.17	8.28	8.11	8.17
1048	NASDAQ	PROV	Thu, Oct 26, 2000	7.89	8.14	7.89	8.00
1047	NASDAQ	PROV	Wed, Oct 25, 2000	7.72	7.72	7.72	7.72
1046	NASDAQ	PROV	Tue, Oct 24, 2000	7.72	7.72	7.72	7.72
1045	NASDAQ	PROV	Mon, Oct 23, 2000	7.72	7.89	7.70	7.89
1044	NASDAQ	PROV	Wed, Oct 18, 2000	7.70	7.70	7.70	7.70
1043	NASDAQ	PROV	Tue, Oct 17, 2000	7.95	7.95	7.70	7.70
1042	NASDAQ	PROV	Mon, Oct 16, 2000	7.95	7.95	7.61	7.64
1041	NASDAQ	PROV	Thu, Oct 12, 2000	8.22	8.22	8.06	8.06
1040	NASDAQ	PROV	Tue, Oct 10, 2000	8.17	8.22	8.00	8.22
1039	NASDAQ	PROV	Mon, Oct 9, 2000	8.17	8.22	7.78	8.11
1038	NASDAQ	PROV	Fri, Oct 6, 2000	8.47	8.47	8.47	8.47
1037	NASDAQ	PROV	Thu, Oct 5, 2000	8.50	8.50	8.33	8.33
1036	NASDAQ	PROV	Wed, Oct 4, 2000	8.36	8.50	8.36	8.50
1035	NASDAQ	PROV	Tue, Oct 3, 2000	8.36	8.39	8.36	8.39
1034	NASDAQ	PROV	Fri, Sep 29, 2000	8.38	8.42	8.36	8.42
1033	NASDAQ	PROV	Thu, Sep 28, 2000	8.36	8.45	8.36	8.36
1032	NASDAQ	PROV	Wed, Sep 27, 2000	8.36	8.36	8.36	8.36
1031	NASDAQ	PROV	Tue, Sep 26, 2000	8.36	8.36	8.36	8.36
1030	NASDAQ	PROV	Mon, Sep 25, 2000	8.45	8.45	8.33	8.33
1029	NASDAQ	PROV	Fri, Sep 22, 2000	8.39	8.47	8.39	8.45
1028	NASDAQ	PROV	Thu, Sep 21, 2000	8.39	8.39	8.39	8.39
1027	NASDAQ	PROV	Wed, Sep 20, 2000	8.45	8.45	8.17	8.28
1026	NASDAQ	PROV	Tue, Sep 19, 2000	8.39	8.39	8.36	8.39
1025	NASDAQ	PROV	Mon, Sep 18, 2000	8.45	8.45	8.00	8.33
1024	NASDAQ	PROV	Fri, Sep 15, 2000	8.17	8.39	8.17	8.39
1023	NASDAQ	PROV	Thu, Sep 14, 2000	7.95	8.45	7.83	8.22
1022	NASDAQ	PROV	Wed, Sep 13, 2000	8.03	8.03	8.03	8.03
1021	NASDAQ	PROV	Tue, Sep 12, 2000	8.00	8.06	8.00	8.06
1020	NASDAQ	PROV	Thu, Sep 7, 2000	7.89	7.89	7.89	7.89
1019	NASDAQ	PROV	Wed, Sep 6, 2000	7.78	7.78	7.78	7.78
1018	NASDAQ	PROV	Fri, Sep 1, 2000	7.81	8.00	7.81	8.00
1017	NASDAQ	PROV	Thu, Aug 31, 2000	7.83	8.00	7.83	8.00
1016	NASDAQ	PROV	Wed, Aug 30, 2000	7.78	7.95	7.72	7.95
1015	NASDAQ	PROV	Tue, Aug 29, 2000	7.72	7.95	7.72	7.95
1014	NASDAQ	PROV	Mon, Aug 28, 2000	7.78	8.00	7.78	7.89
1013	NASDAQ	PROV	Fri, Aug 25, 2000	7.72	7.72	7.72	7.72
1012	NASDAQ	PROV	Thu, Aug 24, 2000	7.78	7.89	7.78	7.89
1011	NASDAQ	PROV	Wed, Aug 23, 2000	7.75	7.75	7.75	7.75
1010	NASDAQ	PROV	Tue, Aug 22, 2000	7.75	7.75	7.75	7.75
1009	NASDAQ	PROV	Mon, Aug 21, 2000	7.72	7.72	7.72	7.72
1008	NASDAQ	PROV	Fri, Aug 18, 2000	7.72	7.78	7.72	7.78
1007	NASDAQ	PROV	Thu, Aug 17, 2000	7.95	7.95	7.72	7.72
1006	NASDAQ	PROV	Wed, Aug 16, 2000	7.83	7.83	7.72	7.72
1005	NASDAQ	PROV	Tue, Aug 15, 2000	7.78	8.00	7.72	8.00
1004	NASDAQ	PROV	Fri, Aug 11, 2000	7.70	7.72	7.70	7.72
1003	NASDAQ	PROV	Thu, Aug 10, 2000	7.83	7.95	7.72	7.72
1002	NASDAQ	PROV	Wed, Aug 9, 2000	7.83	7.83	7.67	7.67
1001	NASDAQ	PROV	Tue, Aug 8, 2000	7.56	7.83	7.56	7.83
1000	NASDAQ	PROV	Mon, Aug 7, 2000	7.28	7.36	7.14	7.36
999	NASDAQ	PROV	Fri, Aug 4, 2000	7.06	7.17	7.06	7.17
998	NASDAQ	PROV	Thu, Aug 3, 2000	6.89	7.03	6.89	7.00
997	NASDAQ	PROV	Wed, Aug 2, 2000	6.97	7.03	6.92	7.00
996	NASDAQ	PROV	Tue, Aug 1, 2000	6.78	6.95	6.78	6.92
995	NASDAQ	PROV	Mon, Jul 31, 2000	6.72	6.81	6.72	6.81
994	NASDAQ	PROV	Fri, Jul 28, 2000	6.78	6.78	6.78	6.78
993	NASDAQ	PROV	Thu, Jul 27, 2000	6.70	6.74	6.70	6.74
992	NASDAQ	PROV	Wed, Jul 26, 2000	6.70	6.70	6.70	6.70
991	NASDAQ	PROV	Tue, Jul 25, 2000	6.70	6.72	6.70	6.72
990	NASDAQ	PROV	Mon, Jul 24, 2000	6.67	6.75	6.67	6.72
989	NASDAQ	PROV	Fri, Jul 21, 2000	6.56	6.64	6.56	6.64
988	NASDAQ	PROV	Thu, Jul 20, 2000	6.53	6.61	6.53	6.61
987	NASDAQ	PROV	Wed, Jul 19, 2000	6.56	6.61	6.53	6.61
986	NASDAQ	PROV	Tue, Jul 18, 2000	6.50	6.56	6.50	6.56
985	NASDAQ	PROV	Mon, Jul 17, 2000	6.45	6.56	6.45	6.56
984	NASDAQ	PROV	Fri, Jul 14, 2000	6.45	6.45	6.45	6.45
983	NASDAQ	PROV	Thu, Jul 13, 2000	6.45	6.50	6.39	6.45
982	NASDAQ	PROV	Tue, Jul 11, 2000	6.33	6.39	6.28	6.39
981	NASDAQ	PROV	Mon, Jul 10, 2000	6.22	6.39	6.22	6.33
980	NASDAQ	PROV	Fri, Jul 7, 2000	6.25	6.33	6.25	6.28
979	NASDAQ	PROV	Thu, Jul 6, 2000	6.20	6.25	6.20	6.25
978	NASDAQ	PROV	Wed, Jul 5, 2000	6.20	6.25	6.20	6.25
977	NASDAQ	PROV	Mon, Jul 3, 2000	6.22	6.25	6.20	6.25
976	NASDAQ	PROV	Fri, Jun 30, 2000	6.25	6.25	6.17	6.20
975	NASDAQ	PROV	Thu, Jun 29, 2000	6.33	6.33	6.22	6.22
974	NASDAQ	PROV	Wed, Jun 28, 2000	6.33	6.33	6.33	6.33
973	NASDAQ	PROV	Tue, Jun 27, 2000	6.39	6.39	6.39	6.39
972	NASDAQ	PROV	Mon, Jun 26, 2000	6.33	6.39	6.33	6.39
971	NASDAQ	PROV	Fri, Jun 23, 2000	6.33	6.36	6.33	6.36
970	NASDAQ	PROV	Thu, Jun 22, 2000	6.42	6.42	6.33	6.42
969	NASDAQ	PROV	Wed, Jun 21, 2000	6.39	6.56	6.39	6.56
968	NASDAQ	PROV	Tue, Jun 20, 2000	6.42	6.58	6.42	6.47
967	NASDAQ	PROV	Mon, Jun 19, 2000	6.50	6.50	6.45	6.45
966	NASDAQ	PROV	Fri, Jun 16, 2000	6.54	6.61	6.53	6.61
965	NASDAQ	PROV	Thu, Jun 15, 2000	6.53	6.53	6.53	6.53
964	NASDAQ	PROV	Wed, Jun 14, 2000	6.61	6.64	6.61	6.61
963	NASDAQ	PROV	Tue, Jun 13, 2000	6.61	6.70	6.61	6.64
962	NASDAQ	PROV	Mon, Jun 12, 2000	6.60	6.64	6.60	6.64
961	NASDAQ	PROV	Fri, Jun 9, 2000	6.61	6.61	6.50	6.50
960	NASDAQ	PROV	Thu, Jun 8, 2000	6.67	6.67	6.61	6.61
959	NASDAQ	PROV	Tue, Jun 6, 2000	6.67	6.67	6.67	6.67
958	NASDAQ	PROV	Mon, Jun 5, 2000	6.75	6.78	6.64	6.64
957	NASDAQ	PROV	Fri, Jun 2, 2000	6.50	6.83	6.50	6.72
956	NASDAQ	PROV	Thu, Jun 1, 2000	6.49	6.50	6.45	6.47
955	NASDAQ	PROV	Wed, May 31, 2000	6.50	6.50	6.45	6.50
954	NASDAQ	PROV	Tue, May 30, 2000	6.53	6.56	6.33	6.50
953	NASDAQ	PROV	Fri, May 26, 2000	6.56	6.56	6.56	6.56
952	NASDAQ	PROV	Thu, May 25, 2000	6.56	6.56	6.50	6.50
951	NASDAQ	PROV	Wed, May 24, 2000	6.58	6.61	6.58	6.58
950	NASDAQ	PROV	Tue, May 23, 2000	6.58	6.67	6.58	6.67
949	NASDAQ	PROV	Mon, May 22, 2000	6.67	6.67	6.58	6.58
948	NASDAQ	PROV	Fri, May 19, 2000	6.53	6.53	6.53	6.53
947	NASDAQ	PROV	Thu, May 18, 2000	6.56	6.56	6.50	6.50
946	NASDAQ	PROV	Wed, May 17, 2000	6.64	6.67	6.50	6.50
945	NASDAQ	PROV	Tue, May 16, 2000	6.49	6.67	6.47	6.67
944	NASDAQ	PROV	Mon, May 15, 2000	6.42	6.47	6.42	6.47
943	NASDAQ	PROV	Fri, May 12, 2000	6.47	6.50	6.39	6.39
942	NASDAQ	PROV	Thu, May 11, 2000	6.45	6.45	6.45	6.45
941	NASDAQ	PROV	Wed, May 10, 2000	6.39	6.50	6.39	6.42
940	NASDAQ	PROV	Tue, May 9, 2000	6.47	6.47	6.39	6.39
939	NASDAQ	PROV	Mon, May 8, 2000	6.33	6.47	6.31	6.47
938	NASDAQ	PROV	Fri, May 5, 2000	6.56	6.56	6.56	6.56
937	NASDAQ	PROV	Thu, May 4, 2000	6.45	6.56	6.45	6.45
936	NASDAQ	PROV	Wed, May 3, 2000	6.28	6.28	6.28	6.28
935	NASDAQ	PROV	Tue, May 2, 2000	6.33	6.45	6.33	6.45
934	NASDAQ	PROV	Mon, May 1, 2000	6.17	6.67	6.14	6.33
933	NASDAQ	PROV	Fri, Apr 28, 2000	6.14	6.20	6.14	6.20
932	NASDAQ	PROV	Thu, Apr 27, 2000	6.17	6.28	6.17	6.28
931	NASDAQ	PROV	Wed, Apr 26, 2000	6.22	6.22	6.17	6.17
930	NASDAQ	PROV	Tue, Apr 25, 2000	6.14	6.31	6.14	6.31
929	NASDAQ	PROV	Mon, Apr 24, 2000	6.20	6.22	6.20	6.22
928	NASDAQ	PROV	Thu, Apr 20, 2000	6.22	6.22	6.22	6.22
927	NASDAQ	PROV	Wed, Apr 19, 2000	6.22	6.22	6.22	6.22
926	NASDAQ	PROV	Tue, Apr 18, 2000	5.92	5.95	5.92	5.95
925	NASDAQ	PROV	Mon, Apr 17, 2000	5.92	6.11	5.92	6.00
924	NASDAQ	PROV	Fri, Apr 14, 2000	6.11	6.20	6.11	6.11
923	NASDAQ	PROV	Thu, Apr 13, 2000	6.13	6.17	6.11	6.11
922	NASDAQ	PROV	Tue, Apr 11, 2000	6.08	6.10	6.00	6.08
921	NASDAQ	PROV	Mon, Apr 10, 2000	6.11	6.11	6.06	6.08
920	NASDAQ	PROV	Fri, Apr 7, 2000	6.14	6.14	6.11	6.11
919	NASDAQ	PROV	Thu, Apr 6, 2000	6.03	6.11	6.03	6.11
918	NASDAQ	PROV	Wed, Apr 5, 2000	6.08	6.11	6.03	6.03
917	NASDAQ	PROV	Tue, Apr 4, 2000	6.08	6.11	6.08	6.11
916	NASDAQ	PROV	Mon, Apr 3, 2000	6.22	6.25	6.11	6.11
915	NASDAQ	PROV	Fri, Mar 31, 2000	6.45	6.45	6.22	6.25
914	NASDAQ	PROV	Thu, Mar 30, 2000	6.33	6.42	6.33	6.36
913	NASDAQ	PROV	Wed, Mar 29, 2000	6.45	6.45	6.33	6.36
912	NASDAQ	PROV	Tue, Mar 28, 2000	6.39	6.42	6.31	6.42
911	NASDAQ	PROV	Mon, Mar 27, 2000	6.33	6.39	6.33	6.39
910	NASDAQ	PROV	Fri, Mar 24, 2000	6.22	6.22	6.17	6.22
909	NASDAQ	PROV	Thu, Mar 23, 2000	6.11	6.11	6.11	6.11
908	NASDAQ	PROV	Wed, Mar 22, 2000	6.03	6.22	6.03	6.22
907	NASDAQ	PROV	Tue, Mar 21, 2000	5.95	6.11	5.95	6.11
906	NASDAQ	PROV	Mon, Mar 20, 2000	5.89	5.92	5.89	5.92
905	NASDAQ	PROV	Fri, Mar 17, 2000	5.89	6.00	5.89	6.00
904	NASDAQ	PROV	Thu, Mar 16, 2000	5.78	6.00	5.78	6.00
903	NASDAQ	PROV	Wed, Mar 15, 2000	5.78	5.89	5.67	5.78
902	NASDAQ	PROV	Tue, Mar 14, 2000	5.75	5.83	5.58	5.78
901	NASDAQ	PROV	Mon, Mar 13, 2000	5.95	6.00	5.58	5.78
900	NASDAQ	PROV	Fri, Mar 10, 2000	5.95	5.95	5.83	5.83
899	NASDAQ	PROV	Thu, Mar 9, 2000	5.83	5.83	5.83	5.83
898	NASDAQ	PROV	Wed, Mar 8, 2000	6.06	6.28	5.95	6.17
897	NASDAQ	PROV	Tue, Mar 7, 2000	6.00	6.06	5.83	5.89
896	NASDAQ	PROV	Mon, Mar 6, 2000	6.06	6.11	5.95	6.00
895	NASDAQ	PROV	Fri, Mar 3, 2000	5.90	5.90	5.86	5.86
894	NASDAQ	PROV	Thu, Mar 2, 2000	5.83	5.95	5.83	5.95
893	NASDAQ	PROV	Wed, Mar 1, 2000	5.95	6.00	5.95	6.00
892	NASDAQ	PROV	Tue, Feb 29, 2000	5.81	5.92	5.81	5.83
891	NASDAQ	PROV	Mon, Feb 28, 2000	5.78	5.95	5.78	5.83
890	NASDAQ	PROV	Fri, Feb 25, 2000	5.89	5.89	5.78	5.78
889	NASDAQ	PROV	Thu, Feb 24, 2000	6.11	6.11	5.86	5.86
888	NASDAQ	PROV	Wed, Feb 23, 2000	6.11	6.11	6.00	6.03
887	NASDAQ	PROV	Tue, Feb 22, 2000	6.45	6.45	6.14	6.14
886	NASDAQ	PROV	Fri, Feb 18, 2000	6.47	6.47	6.47	6.47
885	NASDAQ	PROV	Thu, Feb 17, 2000	6.64	6.64	6.50	6.50
884	NASDAQ	PROV	Wed, Feb 16, 2000	6.67	6.67	6.61	6.61
883	NASDAQ	PROV	Tue, Feb 15, 2000	6.85	6.85	6.67	6.67
882	NASDAQ	PROV	Mon, Feb 14, 2000	6.95	6.97	6.72	6.72
881	NASDAQ	PROV	Fri, Feb 11, 2000	7.03	7.03	6.95	6.95
880	NASDAQ	PROV	Thu, Feb 10, 2000	6.95	7.06	6.95	6.95
879	NASDAQ	PROV	Wed, Feb 9, 2000	6.97	6.97	6.95	6.95
878	NASDAQ	PROV	Tue, Feb 8, 2000	7.04	7.06	7.00	7.00
877	NASDAQ	PROV	Mon, Feb 7, 2000	7.03	7.06	6.95	7.03
876	NASDAQ	PROV	Fri, Feb 4, 2000	7.03	7.03	7.00	7.00
875	NASDAQ	PROV	Thu, Feb 3, 2000	7.06	7.11	7.03	7.03
874	NASDAQ	PROV	Wed, Feb 2, 2000	7.11	7.11	7.03	7.03
873	NASDAQ	PROV	Tue, Feb 1, 2000	7.17	7.17	7.06	7.14
872	NASDAQ	PROV	Mon, Jan 31, 2000	7.17	7.17	7.17	7.17
871	NASDAQ	PROV	Thu, Jan 27, 2000	7.17	7.17	7.17	7.17
870	NASDAQ	PROV	Wed, Jan 26, 2000	7.17	7.17	7.17	7.17
869	NASDAQ	PROV	Tue, Jan 25, 2000	7.28	7.28	7.11	7.22
868	NASDAQ	PROV	Mon, Jan 24, 2000	7.28	7.28	7.17	7.28
867	NASDAQ	PROV	Fri, Jan 21, 2000	7.28	7.28	7.28	7.28
866	NASDAQ	PROV	Thu, Jan 20, 2000	7.28	7.28	7.28	7.28
865	NASDAQ	PROV	Wed, Jan 19, 2000	7.33	7.33	7.28	7.28
864	NASDAQ	PROV	Tue, Jan 18, 2000	7.33	7.33	7.28	7.28
863	NASDAQ	PROV	Fri, Jan 14, 2000	7.33	7.33	7.28	7.28
862	NASDAQ	PROV	Thu, Jan 13, 2000	7.28	7.28	7.28	7.28
861	NASDAQ	PROV	Wed, Jan 12, 2000	7.28	7.28	7.28	7.28
860	NASDAQ	PROV	Tue, Jan 11, 2000	7.28	7.28	7.28	7.28
859	NASDAQ	PROV	Mon, Jan 10, 2000	7.28	7.31	7.28	7.28
858	NASDAQ	PROV	Fri, Jan 7, 2000	7.28	7.28	7.22	7.28
857	NASDAQ	PROV	Thu, Jan 6, 2000	7.28	7.28	7.28	7.28
856	NASDAQ	PROV	Wed, Jan 5, 2000	7.28	7.39	7.28	7.28
855	NASDAQ	PROV	Tue, Jan 4, 2000	7.33	7.33	7.22	7.28
854	NASDAQ	PROV	Mon, Jan 3, 2000	7.39	7.39	7.33	7.33
853	NASDAQ	PROV	Fri, Dec 31, 1999	7.33	7.33	7.33	7.33
852	NASDAQ	PROV	Thu, Dec 30, 1999	7.33	7.33	7.33	7.33
851	NASDAQ	PROV	Wed, Dec 29, 1999	7.33	7.39	7.33	7.39
850	NASDAQ	PROV	Tue, Dec 28, 1999	7.42	7.45	7.33	7.45
849	NASDAQ	PROV	Mon, Dec 27, 1999	7.39	7.45	7.39	7.42
848	NASDAQ	PROV	Thu, Dec 23, 1999	7.33	7.33	7.33	7.33
847	NASDAQ	PROV	Wed, Dec 22, 1999	7.22	7.45	7.22	7.33
846	NASDAQ	PROV	Tue, Dec 21, 1999	7.39	7.56	7.28	7.56
845	NASDAQ	PROV	Mon, Dec 20, 1999	7.89	8.00	7.39	7.56
844	NASDAQ	PROV	Fri, Dec 17, 1999	7.95	7.95	7.89	7.89
843	NASDAQ	PROV	Thu, Dec 16, 1999	7.92	7.95	7.89	7.92
842	NASDAQ	PROV	Wed, Dec 15, 1999	7.89	7.89	7.89	7.89
841	NASDAQ	PROV	Tue, Dec 14, 1999	7.97	7.97	7.89	7.89
840	NASDAQ	PROV	Mon, Dec 13, 1999	8.00	8.06	8.00	8.00
839	NASDAQ	PROV	Fri, Dec 10, 1999	8.06	8.11	8.00	8.11
838	NASDAQ	PROV	Thu, Dec 9, 1999	8.03	8.08	8.00	8.08
837	NASDAQ	PROV	Wed, Dec 8, 1999	8.11	8.14	8.03	8.03
836	NASDAQ	PROV	Tue, Dec 7, 1999	8.22	8.22	8.11	8.11
835	NASDAQ	PROV	Mon, Dec 6, 1999	8.17	8.28	8.11	8.11
834	NASDAQ	PROV	Fri, Dec 3, 1999	8.17	8.28	8.17	8.28
833	NASDAQ	PROV	Thu, Dec 2, 1999	8.20	8.28	8.17	8.17
832	NASDAQ	PROV	Wed, Dec 1, 1999	8.22	8.31	8.20	8.20
831	NASDAQ	PROV	Tue, Nov 30, 1999	8.22	8.25	8.22	8.22
830	NASDAQ	PROV	Mon, Nov 29, 1999	8.22	8.28	8.22	8.28
829	NASDAQ	PROV	Wed, Nov 24, 1999	8.25	8.25	8.22	8.22
828	NASDAQ	PROV	Tue, Nov 23, 1999	8.22	8.31	8.22	8.31
827	NASDAQ	PROV	Mon, Nov 22, 1999	8.31	8.31	8.22	8.25
826	NASDAQ	PROV	Fri, Nov 19, 1999	8.22	8.22	8.22	8.22
825	NASDAQ	PROV	Thu, Nov 18, 1999	8.22	8.25	8.22	8.22
824	NASDAQ	PROV	Wed, Nov 17, 1999	8.22	8.22	8.22	8.22
823	NASDAQ	PROV	Tue, Nov 16, 1999	8.22	8.22	8.22	8.22
822	NASDAQ	PROV	Mon, Nov 15, 1999	8.28	8.31	8.22	8.22
821	NASDAQ	PROV	Fri, Nov 12, 1999	8.22	8.22	8.22	8.22
820	NASDAQ	PROV	Thu, Nov 11, 1999	8.22	8.22	8.22	8.22
819	NASDAQ	PROV	Wed, Nov 10, 1999	8.33	8.33	8.33	8.33
818	NASDAQ	PROV	Tue, Nov 9, 1999	8.22	8.25	8.22	8.22
817	NASDAQ	PROV	Mon, Nov 8, 1999	8.22	8.22	8.22	8.22
816	NASDAQ	PROV	Fri, Nov 5, 1999	8.22	8.22	8.22	8.22
815	NASDAQ	PROV	Thu, Nov 4, 1999	8.22	8.22	8.22	8.22
814	NASDAQ	PROV	Wed, Nov 3, 1999	8.25	8.25	8.25	8.25
813	NASDAQ	PROV	Tue, Nov 2, 1999	8.28	8.28	8.22	8.22
812	NASDAQ	PROV	Mon, Nov 1, 1999	8.22	8.33	8.22	8.28
811	NASDAQ	PROV	Fri, Oct 29, 1999	8.25	8.31	8.17	8.17
810	NASDAQ	PROV	Thu, Oct 28, 1999	7.78	8.25	7.78	8.17
809	NASDAQ	PROV	Wed, Oct 27, 1999	7.78	7.78	7.78	7.78
808	NASDAQ	PROV	Tue, Oct 26, 1999	7.78	7.83	7.78	7.83
807	NASDAQ	PROV	Mon, Oct 25, 1999	7.78	7.83	7.78	7.78
806	NASDAQ	PROV	Fri, Oct 22, 1999	7.78	7.78	7.78	7.78
805	NASDAQ	PROV	Thu, Oct 21, 1999	7.81	7.83	7.72	7.83
804	NASDAQ	PROV	Wed, Oct 20, 1999	7.92	7.92	7.81	7.86
803	NASDAQ	PROV	Tue, Oct 19, 1999	7.83	8.00	7.82	8.00
802	NASDAQ	PROV	Mon, Oct 18, 1999	7.67	8.00	7.67	7.81
801	NASDAQ	PROV	Fri, Oct 15, 1999	7.78	7.78	7.72	7.72
800	NASDAQ	PROV	Thu, Oct 14, 1999	7.78	7.78	7.78	7.78
799	NASDAQ	PROV	Wed, Oct 13, 1999	7.78	7.78	7.78	7.78
798	NASDAQ	PROV	Fri, Oct 8, 1999	7.75	7.78	7.75	7.78
797	NASDAQ	PROV	Thu, Oct 7, 1999	7.72	7.81	7.72	7.81
796	NASDAQ	PROV	Tue, Oct 5, 1999	7.78	7.89	7.78	7.83
795	NASDAQ	PROV	Mon, Oct 4, 1999	7.72	7.83	7.72	7.83
794	NASDAQ	PROV	Fri, Oct 1, 1999	7.83	7.89	7.72	7.72
793	NASDAQ	PROV	Thu, Sep 30, 1999	7.72	7.72	7.72	7.72
792	NASDAQ	PROV	Wed, Sep 29, 1999	7.89	8.00	7.67	7.78
791	NASDAQ	PROV	Tue, Sep 28, 1999	7.72	7.78	7.72	7.78
790	NASDAQ	PROV	Mon, Sep 27, 1999	7.72	7.81	7.67	7.72
789	NASDAQ	PROV	Fri, Sep 24, 1999	7.83	7.83	7.70	7.72
788	NASDAQ	PROV	Thu, Sep 23, 1999	8.03	8.08	7.92	7.92
787	NASDAQ	PROV	Wed, Sep 22, 1999	8.03	8.22	8.03	8.03
786	NASDAQ	PROV	Tue, Sep 21, 1999	8.47	8.47	7.95	8.03
785	NASDAQ	PROV	Mon, Sep 20, 1999	8.72	8.78	8.50	8.50
784	NASDAQ	PROV	Fri, Sep 17, 1999	8.50	8.50	8.50	8.50
783	NASDAQ	PROV	Thu, Sep 16, 1999	8.53	8.53	8.50	8.53
782	NASDAQ	PROV	Wed, Sep 15, 1999	8.53	8.53	8.53	8.53
781	NASDAQ	PROV	Tue, Sep 14, 1999	8.67	8.67	8.56	8.56
780	NASDAQ	PROV	Mon, Sep 13, 1999	8.67	8.67	8.61	8.67
779	NASDAQ	PROV	Fri, Sep 10, 1999	8.67	8.67	8.67	8.67
778	NASDAQ	PROV	Thu, Sep 9, 1999	8.83	8.97	8.67	8.67
777	NASDAQ	PROV	Wed, Sep 8, 1999	8.89	8.95	8.83	8.86
776	NASDAQ	PROV	Tue, Sep 7, 1999	8.83	9.00	8.83	9.00
775	NASDAQ	PROV	Fri, Sep 3, 1999	8.83	8.83	8.83	8.83
774	NASDAQ	PROV	Thu, Sep 2, 1999	8.89	9.00	8.89	9.00
773	NASDAQ	PROV	Wed, Sep 1, 1999	8.89	8.89	8.81	8.89
772	NASDAQ	PROV	Tue, Aug 31, 1999	8.81	8.89	8.81	8.86
771	NASDAQ	PROV	Mon, Aug 30, 1999	8.81	8.83	8.81	8.83
770	NASDAQ	PROV	Fri, Aug 27, 1999	8.97	9.00	8.81	8.81
769	NASDAQ	PROV	Thu, Aug 26, 1999	8.83	8.86	8.83	8.86
768	NASDAQ	PROV	Wed, Aug 25, 1999	8.86	8.89	8.83	8.89
767	NASDAQ	PROV	Tue, Aug 24, 1999	8.86	8.89	8.86	8.86
766	NASDAQ	PROV	Mon, Aug 23, 1999	8.89	8.89	8.83	8.83
765	NASDAQ	PROV	Fri, Aug 20, 1999	8.89	8.89	8.81	8.81
764	NASDAQ	PROV	Thu, Aug 19, 1999	8.90	8.90	8.86	8.86
763	NASDAQ	PROV	Wed, Aug 18, 1999	8.83	8.95	8.83	8.95
762	NASDAQ	PROV	Tue, Aug 17, 1999	8.89	8.89	8.83	8.83
761	NASDAQ	PROV	Mon, Aug 16, 1999	8.83	8.86	8.83	8.83
760	NASDAQ	PROV	Fri, Aug 13, 1999	8.83	8.83	8.81	8.83
759	NASDAQ	PROV	Thu, Aug 12, 1999	8.81	8.83	8.81	8.83
758	NASDAQ	PROV	Wed, Aug 11, 1999	8.83	8.86	8.81	8.81
757	NASDAQ	PROV	Tue, Aug 10, 1999	8.81	8.89	8.81	8.86
756	NASDAQ	PROV	Thu, Aug 5, 1999	8.83	8.86	8.81	8.83
755	NASDAQ	PROV	Wed, Aug 4, 1999	8.81	8.86	8.81	8.86
754	NASDAQ	PROV	Tue, Aug 3, 1999	8.83	8.89	8.81	8.83
753	NASDAQ	PROV	Mon, Aug 2, 1999	8.72	8.89	8.72	8.83
752	NASDAQ	PROV	Fri, Jul 30, 1999	8.89	8.89	8.81	8.81
751	NASDAQ	PROV	Thu, Jul 29, 1999	8.72	8.72	8.72	8.72
750	NASDAQ	PROV	Wed, Jul 28, 1999	8.89	8.89	8.67	8.72
749	NASDAQ	PROV	Tue, Jul 27, 1999	8.67	9.14	8.67	8.67
748	NASDAQ	PROV	Mon, Jul 26, 1999	8.67	9.00	8.61	8.81
747	NASDAQ	PROV	Fri, Jul 23, 1999	8.61	8.61	8.61	8.61
746	NASDAQ	PROV	Thu, Jul 22, 1999	8.67	8.79	8.61	8.64
745	NASDAQ	PROV	Wed, Jul 21, 1999	8.86	8.86	8.67	8.67
744	NASDAQ	PROV	Tue, Jul 20, 1999	9.00	9.00	8.89	8.89
743	NASDAQ	PROV	Mon, Jul 19, 1999	8.72	9.11	8.72	9.08
742	NASDAQ	PROV	Fri, Jul 16, 1999	8.95	8.95	8.72	8.81
741	NASDAQ	PROV	Thu, Jul 15, 1999	8.78	8.83	8.78	8.81
740	NASDAQ	PROV	Wed, Jul 14, 1999	8.78	8.78	8.78	8.78
739	NASDAQ	PROV	Tue, Jul 13, 1999	8.89	8.89	8.78	8.78
738	NASDAQ	PROV	Mon, Jul 12, 1999	8.78	8.92	8.78	8.92
737	NASDAQ	PROV	Fri, Jul 9, 1999	8.89	8.89	8.78	8.78
736	NASDAQ	PROV	Thu, Jul 8, 1999	8.78	8.83	8.78	8.83
735	NASDAQ	PROV	Wed, Jul 7, 1999	8.78	8.78	8.78	8.78
734	NASDAQ	PROV	Tue, Jul 6, 1999	8.95	8.95	8.89	8.95
733	NASDAQ	PROV	Thu, Jul 1, 1999	9.11	9.11	8.89	9.00
732	NASDAQ	PROV	Wed, Jun 30, 1999	8.83	8.89	8.83	8.89
731	NASDAQ	PROV	Tue, Jun 29, 1999	8.89	9.00	8.89	9.00
730	NASDAQ	PROV	Mon, Jun 28, 1999	8.86	8.89	8.83	8.83
729	NASDAQ	PROV	Fri, Jun 25, 1999	8.61	8.86	8.61	8.78
728	NASDAQ	PROV	Thu, Jun 24, 1999	8.78	8.78	8.50	8.50
727	NASDAQ	PROV	Wed, Jun 23, 1999	8.78	8.78	8.78	8.78
726	NASDAQ	PROV	Tue, Jun 22, 1999	8.50	8.72	8.50	8.56
725	NASDAQ	PROV	Mon, Jun 21, 1999	8.72	8.72	8.50	8.58
724	NASDAQ	PROV	Fri, Jun 18, 1999	8.39	8.70	8.39	8.50
723	NASDAQ	PROV	Thu, Jun 17, 1999	8.28	8.28	8.28	8.28
722	NASDAQ	PROV	Wed, Jun 16, 1999	8.33	8.33	8.31	8.33
721	NASDAQ	PROV	Tue, Jun 15, 1999	8.20	8.25	8.20	8.25
720	NASDAQ	PROV	Mon, Jun 14, 1999	8.33	8.33	8.17	8.22
719	NASDAQ	PROV	Thu, Jun 10, 1999	8.25	8.28	8.17	8.28
718	NASDAQ	PROV	Wed, Jun 9, 1999	8.33	8.33	8.33	8.33
717	NASDAQ	PROV	Tue, Jun 8, 1999	8.28	8.28	8.17	8.28
716	NASDAQ	PROV	Mon, Jun 7, 1999	8.28	8.28	8.28	8.28
715	NASDAQ	PROV	Fri, Jun 4, 1999	8.11	8.28	8.11	8.28
714	NASDAQ	PROV	Thu, Jun 3, 1999	8.11	8.11	8.11	8.11
713	NASDAQ	PROV	Wed, Jun 2, 1999	8.11	8.13	8.11	8.11
712	NASDAQ	PROV	Tue, Jun 1, 1999	8.11	8.14	8.11	8.14
711	NASDAQ	PROV	Fri, May 28, 1999	8.20	8.28	8.17	8.17
710	NASDAQ	PROV	Thu, May 27, 1999	8.11	8.11	8.11	8.11
709	NASDAQ	PROV	Wed, May 26, 1999	8.08	8.17	8.08	8.17
708	NASDAQ	PROV	Tue, May 25, 1999	8.11	8.14	8.08	8.11
707	NASDAQ	PROV	Fri, May 21, 1999	8.11	8.14	8.08	8.08
706	NASDAQ	PROV	Thu, May 20, 1999	8.06	8.08	8.03	8.08
705	NASDAQ	PROV	Wed, May 19, 1999	7.97	8.08	7.97	8.00
704	NASDAQ	PROV	Tue, May 18, 1999	7.97	8.06	7.97	8.01
703	NASDAQ	PROV	Mon, May 17, 1999	8.17	8.17	7.97	7.97
702	NASDAQ	PROV	Fri, May 14, 1999	7.95	8.06	7.95	8.01
701	NASDAQ	PROV	Thu, May 13, 1999	8.03	8.22	8.03	8.08
700	NASDAQ	PROV	Wed, May 12, 1999	8.11	8.11	7.95	7.95
699	NASDAQ	PROV	Tue, May 11, 1999	7.89	8.11	7.89	7.95
698	NASDAQ	PROV	Mon, May 10, 1999	7.83	8.06	7.83	8.00
697	NASDAQ	PROV	Fri, May 7, 1999	7.75	7.83	7.75	7.83
696	NASDAQ	PROV	Thu, May 6, 1999	7.75	7.78	7.72	7.78
695	NASDAQ	PROV	Wed, May 5, 1999	7.78	7.78	7.72	7.78
694	NASDAQ	PROV	Tue, May 4, 1999	7.78	7.78	7.78	7.78
693	NASDAQ	PROV	Mon, May 3, 1999	7.89	7.89	7.78	7.78
692	NASDAQ	PROV	Fri, Apr 30, 1999	7.78	7.89	7.72	7.86
691	NASDAQ	PROV	Thu, Apr 29, 1999	7.89	7.89	7.72	7.78
690	NASDAQ	PROV	Wed, Apr 28, 1999	7.64	7.89	7.61	7.78
689	NASDAQ	PROV	Tue, Apr 27, 1999	7.33	7.61	7.33	7.61
688	NASDAQ	PROV	Mon, Apr 26, 1999	7.39	7.45	7.31	7.33
687	NASDAQ	PROV	Fri, Apr 23, 1999	7.17	7.22	7.11	7.11
686	NASDAQ	PROV	Thu, Apr 22, 1999	7.17	7.17	7.17	7.17
685	NASDAQ	PROV	Wed, Apr 21, 1999	7.17	7.17	7.17	7.17
684	NASDAQ	PROV	Tue, Apr 20, 1999	7.17	7.17	7.17	7.17
683	NASDAQ	PROV	Mon, Apr 19, 1999	7.17	7.31	7.17	7.20
682	NASDAQ	PROV	Fri, Apr 16, 1999	7.20	7.28	7.17	7.28
681	NASDAQ	PROV	Thu, Apr 15, 1999	7.22	7.33	7.17	7.33
680	NASDAQ	PROV	Wed, Apr 14, 1999	7.22	7.33	7.22	7.33
679	NASDAQ	PROV	Tue, Apr 13, 1999	7.20	7.25	7.20	7.22
678	NASDAQ	PROV	Mon, Apr 12, 1999	7.17	7.20	7.17	7.20
677	NASDAQ	PROV	Fri, Apr 9, 1999	7.22	7.28	7.17	7.17
676	NASDAQ	PROV	Thu, Apr 8, 1999	7.31	7.31	7.22	7.22
675	NASDAQ	PROV	Wed, Apr 7, 1999	7.28	7.33	7.28	7.31
674	NASDAQ	PROV	Tue, Apr 6, 1999	7.39	7.45	7.39	7.39
673	NASDAQ	PROV	Mon, Apr 5, 1999	7.33	7.42	7.33	7.42
672	NASDAQ	PROV	Thu, Apr 1, 1999	7.39	7.45	7.33	7.39
671	NASDAQ	PROV	Wed, Mar 31, 1999	7.39	7.42	7.39	7.39
670	NASDAQ	PROV	Tue, Mar 30, 1999	7.33	7.50	7.33	7.50
669	NASDAQ	PROV	Mon, Mar 29, 1999	7.28	7.39	7.28	7.39
668	NASDAQ	PROV	Fri, Mar 26, 1999	7.33	7.33	7.33	7.33
667	NASDAQ	PROV	Thu, Mar 25, 1999	7.28	7.45	7.25	7.45
666	NASDAQ	PROV	Wed, Mar 24, 1999	7.25	7.45	7.22	7.22
665	NASDAQ	PROV	Tue, Mar 23, 1999	7.50	7.50	7.39	7.39
664	NASDAQ	PROV	Mon, Mar 22, 1999	7.22	7.45	7.22	7.39
663	NASDAQ	PROV	Thu, Mar 18, 1999	7.28	7.33	7.22	7.28
662	NASDAQ	PROV	Wed, Mar 17, 1999	7.28	7.33	7.22	7.33
661	NASDAQ	PROV	Tue, Mar 16, 1999	7.33	7.33	7.22	7.33
660	NASDAQ	PROV	Mon, Mar 15, 1999	7.22	7.50	7.22	7.22
659	NASDAQ	PROV	Fri, Mar 12, 1999	7.45	7.53	7.22	7.22
658	NASDAQ	PROV	Thu, Mar 11, 1999	7.67	7.86	7.45	7.56
657	NASDAQ	PROV	Wed, Mar 10, 1999	7.89	7.89	7.61	7.83
656	NASDAQ	PROV	Tue, Mar 9, 1999	7.56	7.78	7.33	7.78
655	NASDAQ	PROV	Mon, Mar 8, 1999	6.95	7.61	6.95	7.56
654	NASDAQ	PROV	Fri, Mar 5, 1999	7.03	7.03	6.95	6.95
653	NASDAQ	PROV	Thu, Mar 4, 1999	7.00	7.03	6.95	7.03
652	NASDAQ	PROV	Wed, Mar 3, 1999	7.00	7.06	6.89	6.95
651	NASDAQ	PROV	Tue, Mar 2, 1999	7.00	7.11	7.00	7.00
650	NASDAQ	PROV	Mon, Mar 1, 1999	7.00	7.00	7.00	7.00
649	NASDAQ	PROV	Fri, Feb 26, 1999	7.06	7.22	7.06	7.11
648	NASDAQ	PROV	Thu, Feb 25, 1999	7.00	7.11	7.00	7.00
647	NASDAQ	PROV	Wed, Feb 24, 1999	7.00	7.11	7.00	7.08
646	NASDAQ	PROV	Tue, Feb 23, 1999	7.11	7.11	7.00	7.06
645	NASDAQ	PROV	Mon, Feb 22, 1999	7.06	7.06	7.06	7.06
644	NASDAQ	PROV	Fri, Feb 19, 1999	7.11	7.11	7.00	7.06
643	NASDAQ	PROV	Thu, Feb 18, 1999	7.22	7.22	7.11	7.11
642	NASDAQ	PROV	Wed, Feb 17, 1999	7.22	7.22	7.11	7.11
641	NASDAQ	PROV	Tue, Feb 16, 1999	7.33	7.33	7.22	7.22
640	NASDAQ	PROV	Fri, Feb 12, 1999	7.33	7.33	7.33	7.33
639	NASDAQ	PROV	Thu, Feb 11, 1999	7.33	7.39	7.33	7.39
638	NASDAQ	PROV	Wed, Feb 10, 1999	7.33	7.39	7.33	7.39
637	NASDAQ	PROV	Tue, Feb 9, 1999	7.33	7.33	7.33	7.33
636	NASDAQ	PROV	Mon, Feb 8, 1999	7.33	7.33	7.33	7.33
635	NASDAQ	PROV	Fri, Feb 5, 1999	7.33	7.33	7.33	7.33
634	NASDAQ	PROV	Thu, Feb 4, 1999	7.56	7.56	7.33	7.33
633	NASDAQ	PROV	Wed, Feb 3, 1999	7.45	7.45	7.45	7.45
632	NASDAQ	PROV	Tue, Feb 2, 1999	7.56	7.56	7.45	7.50
631	NASDAQ	PROV	Mon, Feb 1, 1999	7.50	7.56	7.50	7.56
630	NASDAQ	PROV	Fri, Jan 29, 1999	7.50	7.56	7.50	7.56
629	NASDAQ	PROV	Thu, Jan 28, 1999	7.39	7.50	7.39	7.50
628	NASDAQ	PROV	Wed, Jan 27, 1999	7.39	7.47	7.39	7.45
627	NASDAQ	PROV	Tue, Jan 26, 1999	7.45	7.56	7.39	7.50
626	NASDAQ	PROV	Mon, Jan 25, 1999	7.33	7.39	7.33	7.39
625	NASDAQ	PROV	Fri, Jan 22, 1999	7.56	7.56	7.33	7.33
624	NASDAQ	PROV	Thu, Jan 21, 1999	7.33	7.45	7.33	7.39
623	NASDAQ	PROV	Wed, Jan 20, 1999	7.45	7.50	7.33	7.39
622	NASDAQ	PROV	Tue, Jan 19, 1999	7.33	7.56	7.33	7.56
621	NASDAQ	PROV	Fri, Jan 15, 1999	7.33	7.56	7.33	7.33
620	NASDAQ	PROV	Thu, Jan 14, 1999	7.33	7.47	7.33	7.47
619	NASDAQ	PROV	Wed, Jan 13, 1999	7.33	7.33	7.22	7.33
618	NASDAQ	PROV	Tue, Jan 12, 1999	7.28	7.56	7.28	7.45
617	NASDAQ	PROV	Mon, Jan 11, 1999	7.28	7.31	7.28	7.28
616	NASDAQ	PROV	Fri, Jan 8, 1999	7.22	7.47	7.22	7.47
615	NASDAQ	PROV	Thu, Jan 7, 1999	7.22	7.45	7.22	7.28
614	NASDAQ	PROV	Wed, Jan 6, 1999	7.50	7.56	7.39	7.39
613	NASDAQ	PROV	Tue, Jan 5, 1999	7.61	7.75	7.50	7.50
612	NASDAQ	PROV	Mon, Jan 4, 1999	7.50	7.78	7.50	7.78
611	NASDAQ	PROV	Thu, Dec 31, 1998	7.50	7.58	7.50	7.58
610	NASDAQ	PROV	Wed, Dec 30, 1998	7.50	7.58	7.50	7.50
609	NASDAQ	PROV	Tue, Dec 29, 1998	7.61	7.61	7.50	7.50
608	NASDAQ	PROV	Mon, Dec 28, 1998	7.61	7.61	7.61	7.61
607	NASDAQ	PROV	Thu, Dec 24, 1998	7.61	7.61	7.61	7.61
606	NASDAQ	PROV	Wed, Dec 23, 1998	7.56	7.67	7.56	7.67
605	NASDAQ	PROV	Tue, Dec 22, 1998	7.72	7.72	7.72	7.72
604	NASDAQ	PROV	Mon, Dec 21, 1998	7.56	7.72	7.56	7.56
603	NASDAQ	PROV	Fri, Dec 18, 1998	7.61	7.70	7.61	7.70
602	NASDAQ	PROV	Thu, Dec 17, 1998	7.61	7.67	7.56	7.61
601	NASDAQ	PROV	Wed, Dec 16, 1998	7.56	7.56	7.56	7.56
600	NASDAQ	PROV	Tue, Dec 15, 1998	7.28	7.53	7.28	7.53
599	NASDAQ	PROV	Mon, Dec 14, 1998	7.22	7.33	7.22	7.22
598	NASDAQ	PROV	Fri, Dec 11, 1998	7.39	7.45	7.11	7.45
597	NASDAQ	PROV	Thu, Dec 10, 1998	7.33	7.39	7.33	7.33
596	NASDAQ	PROV	Wed, Dec 9, 1998	7.22	7.67	7.11	7.56
595	NASDAQ	PROV	Tue, Dec 8, 1998	7.36	7.36	7.33	7.33
594	NASDAQ	PROV	Mon, Dec 7, 1998	7.45	7.45	7.45	7.45
593	NASDAQ	PROV	Fri, Dec 4, 1998	7.22	7.78	7.22	7.78
592	NASDAQ	PROV	Thu, Dec 3, 1998	7.33	7.33	7.22	7.33
591	NASDAQ	PROV	Wed, Dec 2, 1998	7.28	7.33	7.11	7.22
590	NASDAQ	PROV	Tue, Dec 1, 1998	7.11	7.28	7.11	7.28
589	NASDAQ	PROV	Mon, Nov 30, 1998	7.53	7.56	7.22	7.33
588	NASDAQ	PROV	Fri, Nov 27, 1998	7.33	7.33	7.33	7.33
587	NASDAQ	PROV	Wed, Nov 25, 1998	7.45	7.45	7.45	7.45
586	NASDAQ	PROV	Tue, Nov 24, 1998	7.78	7.78	7.45	7.56
585	NASDAQ	PROV	Mon, Nov 23, 1998	7.39	7.56	7.33	7.33
584	NASDAQ	PROV	Fri, Nov 20, 1998	7.11	7.56	7.11	7.47
583	NASDAQ	PROV	Thu, Nov 19, 1998	7.11	7.11	7.11	7.11
582	NASDAQ	PROV	Wed, Nov 18, 1998	7.22	7.22	7.22	7.22
581	NASDAQ	PROV	Tue, Nov 17, 1998	7.11	7.33	7.11	7.11
580	NASDAQ	PROV	Mon, Nov 16, 1998	7.00	7.11	7.00	7.11
579	NASDAQ	PROV	Fri, Nov 13, 1998	7.00	7.00	7.00	7.00
578	NASDAQ	PROV	Tue, Nov 10, 1998	7.03	7.11	7.00	7.00
577	NASDAQ	PROV	Mon, Nov 9, 1998	7.00	7.33	7.00	7.33
576	NASDAQ	PROV	Fri, Nov 6, 1998	7.11	7.22	7.03	7.22
575	NASDAQ	PROV	Thu, Nov 5, 1998	7.11	7.11	7.11	7.11
574	NASDAQ	PROV	Wed, Nov 4, 1998	6.97	7.22	6.97	7.22
573	NASDAQ	PROV	Tue, Nov 3, 1998	7.11	7.11	6.78	6.78
572	NASDAQ	PROV	Mon, Nov 2, 1998	6.83	6.83	6.83	6.83
571	NASDAQ	PROV	Fri, Oct 30, 1998	6.89	6.95	6.78	6.89
570	NASDAQ	PROV	Thu, Oct 29, 1998	7.06	7.06	6.89	6.93
569	NASDAQ	PROV	Wed, Oct 28, 1998	7.11	7.22	7.11	7.11
568	NASDAQ	PROV	Tue, Oct 27, 1998	7.22	7.22	7.11	7.11
567	NASDAQ	PROV	Mon, Oct 26, 1998	7.00	7.00	7.00	7.00
566	NASDAQ	PROV	Fri, Oct 23, 1998	7.00	7.00	6.67	6.89
565	NASDAQ	PROV	Thu, Oct 22, 1998	6.89	6.89	6.89	6.89
564	NASDAQ	PROV	Wed, Oct 21, 1998	6.95	7.00	6.78	6.78
563	NASDAQ	PROV	Tue, Oct 20, 1998	6.86	6.86	6.78	6.86
562	NASDAQ	PROV	Mon, Oct 19, 1998	6.75	6.83	6.75	6.83
561	NASDAQ	PROV	Fri, Oct 16, 1998	6.67	6.78	6.67	6.75
560	NASDAQ	PROV	Thu, Oct 15, 1998	6.53	6.67	6.28	6.67
559	NASDAQ	PROV	Wed, Oct 14, 1998	6.50	6.56	6.33	6.56
558	NASDAQ	PROV	Tue, Oct 13, 1998	6.28	6.50	6.28	6.50
557	NASDAQ	PROV	Mon, Oct 12, 1998	6.28	6.28	6.28	6.28
556	NASDAQ	PROV	Fri, Oct 9, 1998	6.22	6.56	6.22	6.22
555	NASDAQ	PROV	Thu, Oct 8, 1998	6.22	6.45	6.00	6.22
554	NASDAQ	PROV	Wed, Oct 7, 1998	6.72	6.72	6.45	6.50
553	NASDAQ	PROV	Tue, Oct 6, 1998	6.78	6.78	6.72	6.72
552	NASDAQ	PROV	Mon, Oct 5, 1998	6.78	6.78	6.78	6.78
551	NASDAQ	PROV	Fri, Oct 2, 1998	6.95	6.95	6.83	6.90
550	NASDAQ	PROV	Thu, Oct 1, 1998	7.00	7.00	7.00	7.00
549	NASDAQ	PROV	Wed, Sep 30, 1998	7.00	7.22	7.00	7.22
548	NASDAQ	PROV	Tue, Sep 29, 1998	7.06	7.11	7.06	7.06
547	NASDAQ	PROV	Mon, Sep 28, 1998	7.11	7.11	7.00	7.06
546	NASDAQ	PROV	Fri, Sep 25, 1998	7.22	7.22	6.95	6.95
545	NASDAQ	PROV	Thu, Sep 24, 1998	7.00	7.22	7.00	7.03
544	NASDAQ	PROV	Wed, Sep 23, 1998	7.00	7.11	6.72	6.98
543	NASDAQ	PROV	Tue, Sep 22, 1998	6.64	6.95	6.64	6.95
542	NASDAQ	PROV	Mon, Sep 21, 1998	6.67	7.00	6.67	7.00
541	NASDAQ	PROV	Fri, Sep 18, 1998	6.67	6.67	6.45	6.61
540	NASDAQ	PROV	Thu, Sep 17, 1998	6.72	6.72	6.45	6.67
539	NASDAQ	PROV	Wed, Sep 16, 1998	6.72	6.72	6.56	6.56
538	NASDAQ	PROV	Tue, Sep 15, 1998	6.17	6.72	6.17	6.50
537	NASDAQ	PROV	Mon, Sep 14, 1998	6.17	6.28	6.11	6.28
536	NASDAQ	PROV	Fri, Sep 11, 1998	6.25	6.67	6.22	6.32
535	NASDAQ	PROV	Thu, Sep 10, 1998	6.22	6.67	6.22	6.31
534	NASDAQ	PROV	Wed, Sep 9, 1998	6.58	6.58	6.47	6.50
533	NASDAQ	PROV	Tue, Sep 8, 1998	7.11	7.22	6.56	6.78
532	NASDAQ	PROV	Thu, Sep 3, 1998	6.78	6.78	6.45	6.56
531	NASDAQ	PROV	Wed, Sep 2, 1998	6.50	6.78	6.45	6.61
530	NASDAQ	PROV	Tue, Sep 1, 1998	6.33	6.89	6.33	6.53
529	NASDAQ	PROV	Mon, Aug 31, 1998	7.11	7.11	6.33	6.33
528	NASDAQ	PROV	Fri, Aug 28, 1998	7.67	7.67	7.17	7.17
527	NASDAQ	PROV	Thu, Aug 27, 1998	8.00	8.00	7.56	7.56
526	NASDAQ	PROV	Wed, Aug 26, 1998	8.61	8.78	8.33	8.33
525	NASDAQ	PROV	Tue, Aug 25, 1998	8.67	8.67	8.61	8.61
524	NASDAQ	PROV	Mon, Aug 24, 1998	8.67	8.72	8.67	8.67
523	NASDAQ	PROV	Fri, Aug 21, 1998	9.00	9.00	8.78	8.78
522	NASDAQ	PROV	Thu, Aug 20, 1998	8.72	8.78	8.72	8.78
521	NASDAQ	PROV	Wed, Aug 19, 1998	8.95	8.95	8.67	8.81
520	NASDAQ	PROV	Tue, Aug 18, 1998	8.95	8.95	8.95	8.95
519	NASDAQ	PROV	Mon, Aug 17, 1998	9.01	9.03	8.95	8.95
518	NASDAQ	PROV	Fri, Aug 14, 1998	9.00	9.03	9.00	9.03
517	NASDAQ	PROV	Thu, Aug 13, 1998	9.00	9.03	9.00	9.00
516	NASDAQ	PROV	Wed, Aug 12, 1998	8.95	9.22	8.95	9.00
515	NASDAQ	PROV	Tue, Aug 11, 1998	8.89	9.06	8.89	9.03
514	NASDAQ	PROV	Mon, Aug 10, 1998	9.11	9.22	9.00	9.06
513	NASDAQ	PROV	Fri, Aug 7, 1998	9.00	9.06	9.00	9.06
512	NASDAQ	PROV	Thu, Aug 6, 1998	9.00	9.06	9.00	9.06
511	NASDAQ	PROV	Wed, Aug 5, 1998	8.95	9.31	8.95	9.14
510	NASDAQ	PROV	Tue, Aug 4, 1998	8.95	9.06	8.95	9.03
509	NASDAQ	PROV	Mon, Aug 3, 1998	9.00	9.06	8.95	8.95
508	NASDAQ	PROV	Fri, Jul 31, 1998	8.89	9.03	8.89	8.95
507	NASDAQ	PROV	Thu, Jul 30, 1998	9.22	9.22	8.95	8.95
506	NASDAQ	PROV	Wed, Jul 29, 1998	8.89	8.97	8.86	8.95
505	NASDAQ	PROV	Tue, Jul 28, 1998	8.89	8.89	8.83	8.83
504	NASDAQ	PROV	Mon, Jul 27, 1998	8.78	8.86	8.78	8.86
503	NASDAQ	PROV	Fri, Jul 24, 1998	9.00	9.06	8.78	8.78
502	NASDAQ	PROV	Thu, Jul 23, 1998	9.22	9.22	9.00	9.00
501	NASDAQ	PROV	Wed, Jul 22, 1998	9.00	9.11	9.00	9.00
500	NASDAQ	PROV	Tue, Jul 21, 1998	9.00	9.11	9.00	9.03
499	NASDAQ	PROV	Mon, Jul 20, 1998	9.00	9.22	9.00	9.22
498	NASDAQ	PROV	Fri, Jul 17, 1998	9.00	9.11	9.00	9.11
497	NASDAQ	PROV	Thu, Jul 16, 1998	9.00	9.00	9.00	9.00
496	NASDAQ	PROV	Wed, Jul 15, 1998	9.00	9.17	9.00	9.00
495	NASDAQ	PROV	Tue, Jul 14, 1998	9.11	9.13	9.00	9.00
494	NASDAQ	PROV	Mon, Jul 13, 1998	9.11	9.18	9.06	9.18
493	NASDAQ	PROV	Fri, Jul 10, 1998	9.06	9.11	9.06	9.06
492	NASDAQ	PROV	Thu, Jul 9, 1998	9.06	9.11	9.06	9.11
491	NASDAQ	PROV	Wed, Jul 8, 1998	9.14	9.14	9.06	9.06
490	NASDAQ	PROV	Mon, Jul 6, 1998	9.11	9.45	9.11	9.11
489	NASDAQ	PROV	Thu, Jul 2, 1998	9.11	9.11	9.11	9.11
488	NASDAQ	PROV	Wed, Jul 1, 1998	9.22	9.22	9.11	9.17
487	NASDAQ	PROV	Tue, Jun 30, 1998	9.22	9.22	9.11	9.22
486	NASDAQ	PROV	Mon, Jun 29, 1998	9.06	9.50	9.06	9.22
485	NASDAQ	PROV	Fri, Jun 26, 1998	9.06	9.22	9.06	9.22
484	NASDAQ	PROV	Wed, Jun 24, 1998	9.08	9.22	9.08	9.11
483	NASDAQ	PROV	Tue, Jun 23, 1998	9.11	9.11	9.06	9.06
482	NASDAQ	PROV	Mon, Jun 22, 1998	9.06	9.06	9.06	9.06
481	NASDAQ	PROV	Fri, Jun 19, 1998	9.06	9.22	9.06	9.22
480	NASDAQ	PROV	Thu, Jun 18, 1998	9.45	9.45	9.06	9.06
479	NASDAQ	PROV	Wed, Jun 17, 1998	9.28	9.28	9.17	9.17
478	NASDAQ	PROV	Tue, Jun 16, 1998	8.95	9.33	8.95	9.06
477	NASDAQ	PROV	Mon, Jun 15, 1998	9.28	9.28	8.95	8.95
476	NASDAQ	PROV	Fri, Jun 12, 1998	9.67	9.67	9.22	9.28
475	NASDAQ	PROV	Thu, Jun 11, 1998	9.89	9.95	9.72	9.78
474	NASDAQ	PROV	Wed, Jun 10, 1998	9.92	9.95	9.92	9.92
473	NASDAQ	PROV	Mon, Jun 8, 1998	9.89	9.95	9.89	9.95
472	NASDAQ	PROV	Fri, Jun 5, 1998	9.89	10.22	9.89	10.11
471	NASDAQ	PROV	Thu, Jun 4, 1998	10.00	10.11	9.89	10.11
470	NASDAQ	PROV	Wed, Jun 3, 1998	10.03	10.17	10.03	10.17
469	NASDAQ	PROV	Tue, Jun 2, 1998	10.11	10.11	10.11	10.11
468	NASDAQ	PROV	Fri, May 29, 1998	10.11	10.11	10.11	10.11
467	NASDAQ	PROV	Thu, May 28, 1998	10.22	10.22	10.22	10.22
466	NASDAQ	PROV	Wed, May 27, 1998	10.39	10.39	10.11	10.11
465	NASDAQ	PROV	Fri, May 22, 1998	10.39	10.39	10.39	10.39
464	NASDAQ	PROV	Thu, May 21, 1998	10.61	10.61	10.61	10.61
463	NASDAQ	PROV	Wed, May 20, 1998	10.39	10.47	10.39	10.47
462	NASDAQ	PROV	Tue, May 19, 1998	10.50	10.50	10.50	10.50
461	NASDAQ	PROV	Mon, May 18, 1998	10.39	10.67	10.28	10.61
460	NASDAQ	PROV	Fri, May 15, 1998	10.39	10.45	10.39	10.45
459	NASDAQ	PROV	Thu, May 14, 1998	10.22	10.50	10.22	10.42
458	NASDAQ	PROV	Wed, May 13, 1998	10.45	10.56	10.33	10.33
457	NASDAQ	PROV	Tue, May 12, 1998	10.56	10.56	10.45	10.45
456	NASDAQ	PROV	Mon, May 11, 1998	10.56	10.56	10.56	10.56
455	NASDAQ	PROV	Fri, May 8, 1998	10.56	10.72	10.56	10.67
454	NASDAQ	PROV	Thu, May 7, 1998	10.56	10.56	10.56	10.56
453	NASDAQ	PROV	Wed, May 6, 1998	10.56	10.56	10.56	10.56
452	NASDAQ	PROV	Mon, May 4, 1998	10.45	10.70	10.45	10.56
451	NASDAQ	PROV	Fri, May 1, 1998	10.45	10.45	10.45	10.45
450	NASDAQ	PROV	Thu, Apr 30, 1998	10.45	10.45	10.45	10.45
449	NASDAQ	PROV	Wed, Apr 29, 1998	10.67	10.67	10.67	10.67
448	NASDAQ	PROV	Tue, Apr 28, 1998	10.39	10.45	10.39	10.39
447	NASDAQ	PROV	Mon, Apr 27, 1998	10.67	10.78	10.39	10.39
446	NASDAQ	PROV	Fri, Apr 24, 1998	10.67	10.72	10.61	10.72
445	NASDAQ	PROV	Thu, Apr 23, 1998	10.50	10.72	10.50	10.72
444	NASDAQ	PROV	Wed, Apr 22, 1998	10.72	10.75	10.45	10.45
443	NASDAQ	PROV	Tue, Apr 21, 1998	10.61	10.72	10.61	10.72
442	NASDAQ	PROV	Mon, Apr 20, 1998	10.67	10.78	10.67	10.67
441	NASDAQ	PROV	Fri, Apr 17, 1998	10.39	10.67	10.39	10.67
440	NASDAQ	PROV	Thu, Apr 16, 1998	10.33	10.67	10.33	10.67
439	NASDAQ	PROV	Tue, Apr 14, 1998	10.67	10.67	10.67	10.67
438	NASDAQ	PROV	Mon, Apr 13, 1998	10.67	10.67	10.33	10.33
437	NASDAQ	PROV	Wed, Apr 8, 1998	10.61	10.61	10.22	10.47
436	NASDAQ	PROV	Tue, Apr 7, 1998	10.56	10.56	10.22	10.22
435	NASDAQ	PROV	Mon, Apr 6, 1998	10.33	10.45	10.17	10.45
434	NASDAQ	PROV	Fri, Apr 3, 1998	10.22	10.42	10.22	10.33
433	NASDAQ	PROV	Thu, Apr 2, 1998	10.45	10.45	10.22	10.22
432	NASDAQ	PROV	Wed, Apr 1, 1998	10.22	10.22	10.22	10.22
431	NASDAQ	PROV	Tue, Mar 31, 1998	10.45	10.45	10.45	10.45
430	NASDAQ	PROV	Mon, Mar 30, 1998	10.72	10.72	10.45	10.45
429	NASDAQ	PROV	Fri, Mar 27, 1998	10.22	10.22	10.22	10.22
428	NASDAQ	PROV	Thu, Mar 26, 1998	10.39	10.39	10.39	10.39
427	NASDAQ	PROV	Wed, Mar 25, 1998	10.28	10.50	10.28	10.42
426	NASDAQ	PROV	Tue, Mar 24, 1998	10.61	10.61	10.45	10.45
425	NASDAQ	PROV	Mon, Mar 23, 1998	10.45	10.67	10.45	10.67
424	NASDAQ	PROV	Fri, Mar 20, 1998	10.78	10.78	10.56	10.78
423	NASDAQ	PROV	Thu, Mar 19, 1998	10.89	10.89	10.67	10.78
422	NASDAQ	PROV	Wed, Mar 18, 1998	10.78	10.78	10.56	10.67
421	NASDAQ	PROV	Tue, Mar 17, 1998	10.56	10.61	10.56	10.61
420	NASDAQ	PROV	Mon, Mar 16, 1998	10.61	10.67	10.61	10.67
419	NASDAQ	PROV	Thu, Mar 12, 1998	10.61	10.67	10.39	10.39
418	NASDAQ	PROV	Wed, Mar 11, 1998	10.67	10.67	10.45	10.45
417	NASDAQ	PROV	Tue, Mar 10, 1998	10.61	10.61	10.28	10.33
416	NASDAQ	PROV	Mon, Mar 9, 1998	10.33	10.56	10.28	10.45
415	NASDAQ	PROV	Fri, Mar 6, 1998	10.22	10.61	10.22	10.33
414	NASDAQ	PROV	Thu, Mar 5, 1998	10.45	10.56	10.22	10.42
413	NASDAQ	PROV	Wed, Mar 4, 1998	10.17	10.25	10.17	10.22
412	NASDAQ	PROV	Tue, Mar 3, 1998	10.56	10.56	10.22	10.22
411	NASDAQ	PROV	Mon, Mar 2, 1998	10.56	10.56	10.11	10.42
410	NASDAQ	PROV	Fri, Feb 27, 1998	10.45	10.45	10.11	10.11
409	NASDAQ	PROV	Thu, Feb 26, 1998	10.17	10.17	10.11	10.11
408	NASDAQ	PROV	Wed, Feb 25, 1998	10.22	10.45	10.22	10.33
407	NASDAQ	PROV	Tue, Feb 24, 1998	10.06	10.50	10.06	10.39
406	NASDAQ	PROV	Mon, Feb 23, 1998	9.97	10.06	9.95	10.06
405	NASDAQ	PROV	Fri, Feb 20, 1998	9.95	10.11	9.95	9.95
404	NASDAQ	PROV	Thu, Feb 19, 1998	9.95	9.95	9.83	9.83
403	NASDAQ	PROV	Wed, Feb 18, 1998	9.89	9.89	9.83	9.89
402	NASDAQ	PROV	Tue, Feb 17, 1998	9.83	9.83	9.83	9.83
401	NASDAQ	PROV	Fri, Feb 13, 1998	9.83	9.95	9.83	9.92
400	NASDAQ	PROV	Thu, Feb 12, 1998	9.83	9.95	9.83	9.95
399	NASDAQ	PROV	Wed, Feb 11, 1998	9.95	9.95	9.83	9.89
398	NASDAQ	PROV	Tue, Feb 10, 1998	9.81	9.95	9.81	9.95
397	NASDAQ	PROV	Mon, Feb 9, 1998	9.81	10.00	9.78	10.00
396	NASDAQ	PROV	Fri, Feb 6, 1998	9.78	9.83	9.78	9.83
395	NASDAQ	PROV	Thu, Feb 5, 1998	9.95	9.95	9.83	9.83
394	NASDAQ	PROV	Wed, Feb 4, 1998	9.72	9.95	9.72	9.83
393	NASDAQ	PROV	Tue, Feb 3, 1998	9.67	9.95	9.67	9.95
392	NASDAQ	PROV	Mon, Feb 2, 1998	9.33	9.89	9.33	9.72
391	NASDAQ	PROV	Fri, Jan 30, 1998	9.17	9.25	9.17	9.25
390	NASDAQ	PROV	Thu, Jan 29, 1998	9.22	9.33	9.06	9.31
389	NASDAQ	PROV	Wed, Jan 28, 1998	9.06	9.06	9.06	9.06
388	NASDAQ	PROV	Tue, Jan 27, 1998	9.06	9.33	9.06	9.25
387	NASDAQ	PROV	Fri, Jan 23, 1998	9.06	9.22	9.06	9.11
386	NASDAQ	PROV	Thu, Jan 22, 1998	9.22	9.22	9.06	9.06
385	NASDAQ	PROV	Wed, Jan 21, 1998	9.11	9.11	9.06	9.06
384	NASDAQ	PROV	Tue, Jan 20, 1998	9.00	9.17	9.00	9.15
383	NASDAQ	PROV	Fri, Jan 16, 1998	9.06	9.06	9.00	9.00
382	NASDAQ	PROV	Thu, Jan 15, 1998	9.06	9.06	9.00	9.06
381	NASDAQ	PROV	Wed, Jan 14, 1998	8.95	9.06	8.95	9.06
380	NASDAQ	PROV	Tue, Jan 13, 1998	9.22	9.22	8.89	8.89
379	NASDAQ	PROV	Mon, Jan 12, 1998	9.33	9.33	8.89	8.89
378	NASDAQ	PROV	Fri, Jan 9, 1998	9.61	9.61	9.45	9.61
377	NASDAQ	PROV	Thu, Jan 8, 1998	9.78	9.78	9.45	9.50
376	NASDAQ	PROV	Wed, Jan 7, 1998	9.56	9.56	9.45	9.45
375	NASDAQ	PROV	Tue, Jan 6, 1998	9.45	9.56	9.45	9.45
374	NASDAQ	PROV	Mon, Jan 5, 1998	9.56	9.56	9.45	9.45
373	NASDAQ	PROV	Fri, Jan 2, 1998	9.33	9.33	9.33	9.33
372	NASDAQ	PROV	Wed, Dec 31, 1997	9.33	9.78	9.33	9.72
371	NASDAQ	PROV	Tue, Dec 30, 1997	9.39	9.39	9.39	9.39
370	NASDAQ	PROV	Mon, Dec 29, 1997	9.78	9.78	9.67	9.72
369	NASDAQ	PROV	Wed, Dec 24, 1997	9.67	9.67	9.67	9.67
368	NASDAQ	PROV	Tue, Dec 23, 1997	9.56	9.72	9.33	9.33
367	NASDAQ	PROV	Mon, Dec 22, 1997	9.56	9.56	9.56	9.56
366	NASDAQ	PROV	Fri, Dec 19, 1997	9.56	9.78	9.56	9.78
365	NASDAQ	PROV	Thu, Dec 18, 1997	9.56	9.72	9.56	9.72
364	NASDAQ	PROV	Mon, Dec 15, 1997	9.89	9.89	9.89	9.89
363	NASDAQ	PROV	Fri, Dec 12, 1997	9.89	9.89	9.56	9.56
362	NASDAQ	PROV	Thu, Dec 11, 1997	9.67	9.67	9.56	9.67
361	NASDAQ	PROV	Wed, Dec 10, 1997	9.72	9.83	9.56	9.56
360	NASDAQ	PROV	Tue, Dec 9, 1997	9.56	9.72	9.56	9.56
359	NASDAQ	PROV	Mon, Dec 8, 1997	9.33	9.56	9.33	9.56
358	NASDAQ	PROV	Fri, Dec 5, 1997	9.33	9.33	9.28	9.28
357	NASDAQ	PROV	Thu, Dec 4, 1997	9.33	9.33	9.33	9.33
356	NASDAQ	PROV	Wed, Dec 3, 1997	9.45	9.45	9.39	9.39
355	NASDAQ	PROV	Tue, Dec 2, 1997	9.22	9.39	9.22	9.39
354	NASDAQ	PROV	Mon, Dec 1, 1997	9.00	9.33	8.89	9.28
353	NASDAQ	PROV	Fri, Nov 28, 1997	8.89	8.89	8.89	8.89
352	NASDAQ	PROV	Wed, Nov 26, 1997	8.81	8.89	8.81	8.81
351	NASDAQ	PROV	Tue, Nov 25, 1997	8.89	8.89	8.81	8.81
350	NASDAQ	PROV	Mon, Nov 24, 1997	8.78	8.89	8.78	8.81
349	NASDAQ	PROV	Fri, Nov 21, 1997	9.00	9.00	8.89	9.00
348	NASDAQ	PROV	Thu, Nov 20, 1997	8.78	8.78	8.78	8.78
347	NASDAQ	PROV	Wed, Nov 19, 1997	8.95	8.95	8.78	8.78
346	NASDAQ	PROV	Tue, Nov 18, 1997	8.78	8.89	8.78	8.89
345	NASDAQ	PROV	Mon, Nov 17, 1997	8.78	8.78	8.78	8.78
344	NASDAQ	PROV	Fri, Nov 14, 1997	8.78	8.78	8.78	8.78
343	NASDAQ	PROV	Thu, Nov 13, 1997	8.78	8.83	8.72	8.83
342	NASDAQ	PROV	Wed, Nov 12, 1997	8.75	8.75	8.75	8.75
341	NASDAQ	PROV	Tue, Nov 11, 1997	8.72	8.95	8.72	8.86
340	NASDAQ	PROV	Mon, Nov 10, 1997	8.83	8.86	8.83	8.86
339	NASDAQ	PROV	Fri, Nov 7, 1997	8.72	8.72	8.72	8.72
338	NASDAQ	PROV	Thu, Nov 6, 1997	8.72	9.00	8.72	9.00
337	NASDAQ	PROV	Wed, Nov 5, 1997	8.72	8.89	8.72	8.89
336	NASDAQ	PROV	Tue, Nov 4, 1997	8.75	8.75	8.75	8.75
335	NASDAQ	PROV	Mon, Nov 3, 1997	8.72	8.92	8.72	8.72
334	NASDAQ	PROV	Fri, Oct 31, 1997	9.00	9.00	8.75	8.75
333	NASDAQ	PROV	Thu, Oct 30, 1997	8.89	8.89	8.89	8.89
332	NASDAQ	PROV	Wed, Oct 29, 1997	8.70	8.70	8.70	8.70
331	NASDAQ	PROV	Tue, Oct 28, 1997	8.61	8.95	8.56	8.95
330	NASDAQ	PROV	Mon, Oct 27, 1997	9.22	9.22	8.78	8.89
329	NASDAQ	PROV	Fri, Oct 24, 1997	9.22	9.22	9.22	9.22
328	NASDAQ	PROV	Thu, Oct 23, 1997	9.28	9.33	9.22	9.22
327	NASDAQ	PROV	Wed, Oct 22, 1997	9.11	9.45	9.11	9.28
326	NASDAQ	PROV	Tue, Oct 21, 1997	9.33	9.33	9.11	9.17
325	NASDAQ	PROV	Mon, Oct 20, 1997	9.11	9.11	9.11	9.11
324	NASDAQ	PROV	Fri, Oct 17, 1997	9.33	9.33	9.11	9.11
323	NASDAQ	PROV	Thu, Oct 16, 1997	9.33	9.33	9.33	9.33
322	NASDAQ	PROV	Wed, Oct 15, 1997	9.28	9.33	9.00	9.33
321	NASDAQ	PROV	Tue, Oct 14, 1997	9.00	9.22	9.00	9.00
320	NASDAQ	PROV	Mon, Oct 13, 1997	9.22	9.22	8.89	9.11
319	NASDAQ	PROV	Fri, Oct 10, 1997	9.06	9.39	8.83	9.17
318	NASDAQ	PROV	Thu, Oct 9, 1997	9.17	9.39	9.17	9.39
317	NASDAQ	PROV	Wed, Oct 8, 1997	9.22	9.28	9.22	9.28
316	NASDAQ	PROV	Tue, Oct 7, 1997	9.39	9.39	9.17	9.39
315	NASDAQ	PROV	Mon, Oct 6, 1997	8.89	9.28	8.83	9.22
314	NASDAQ	PROV	Fri, Oct 3, 1997	8.78	8.78	8.78	8.78
313	NASDAQ	PROV	Thu, Oct 2, 1997	8.78	8.78	8.78	8.78
312	NASDAQ	PROV	Tue, Sep 30, 1997	8.78	8.78	8.78	8.78
311	NASDAQ	PROV	Mon, Sep 29, 1997	8.89	8.89	8.78	8.78
310	NASDAQ	PROV	Fri, Sep 26, 1997	9.00	9.00	8.83	8.89
309	NASDAQ	PROV	Thu, Sep 25, 1997	8.83	8.95	8.83	8.83
308	NASDAQ	PROV	Wed, Sep 24, 1997	8.89	8.89	8.89	8.89
307	NASDAQ	PROV	Tue, Sep 23, 1997	8.78	8.89	8.72	8.78
306	NASDAQ	PROV	Mon, Sep 22, 1997	8.67	8.83	8.67	8.67
305	NASDAQ	PROV	Thu, Sep 18, 1997	8.67	8.86	8.67	8.78
304	NASDAQ	PROV	Wed, Sep 17, 1997	8.83	8.83	8.61	8.72
303	NASDAQ	PROV	Tue, Sep 16, 1997	8.61	8.86	8.61	8.83
302	NASDAQ	PROV	Mon, Sep 15, 1997	8.89	8.89	8.61	8.83
301	NASDAQ	PROV	Fri, Sep 12, 1997	8.83	8.83	8.61	8.83
300	NASDAQ	PROV	Thu, Sep 11, 1997	8.86	8.86	8.83	8.86
299	NASDAQ	PROV	Wed, Sep 10, 1997	8.86	8.86	8.72	8.72
298	NASDAQ	PROV	Tue, Sep 9, 1997	8.67	8.86	8.67	8.67
297	NASDAQ	PROV	Mon, Sep 8, 1997	8.67	8.86	8.67	8.86
296	NASDAQ	PROV	Fri, Sep 5, 1997	8.89	8.89	8.89	8.89
295	NASDAQ	PROV	Thu, Sep 4, 1997	8.56	8.56	8.56	8.56
294	NASDAQ	PROV	Wed, Sep 3, 1997	8.56	8.86	8.56	8.75
293	NASDAQ	PROV	Tue, Sep 2, 1997	8.92	8.95	8.81	8.81
292	NASDAQ	PROV	Fri, Aug 29, 1997	8.67	8.67	8.56	8.56
291	NASDAQ	PROV	Thu, Aug 28, 1997	8.78	8.89	8.72	8.78
290	NASDAQ	PROV	Wed, Aug 27, 1997	8.56	8.78	8.56	8.78
289	NASDAQ	PROV	Tue, Aug 26, 1997	8.67	8.67	8.56	8.61
288	NASDAQ	PROV	Mon, Aug 25, 1997	8.56	8.78	8.56	8.56
287	NASDAQ	PROV	Fri, Aug 22, 1997	8.78	8.78	8.56	8.67
286	NASDAQ	PROV	Thu, Aug 21, 1997	8.72	8.95	8.45	8.56
285	NASDAQ	PROV	Wed, Aug 20, 1997	8.72	8.72	8.45	8.56
284	NASDAQ	PROV	Tue, Aug 19, 1997	8.45	8.67	8.45	8.50
283	NASDAQ	PROV	Mon, Aug 18, 1997	8.45	8.67	8.45	8.50
282	NASDAQ	PROV	Fri, Aug 15, 1997	8.72	8.72	8.72	8.72
281	NASDAQ	PROV	Thu, Aug 14, 1997	8.39	8.45	8.39	8.45
280	NASDAQ	PROV	Wed, Aug 13, 1997	8.45	8.61	8.39	8.61
279	NASDAQ	PROV	Tue, Aug 12, 1997	8.50	8.50	8.50	8.50
278	NASDAQ	PROV	Mon, Aug 11, 1997	8.39	8.45	8.39	8.45
277	NASDAQ	PROV	Fri, Aug 8, 1997	8.39	8.45	8.39	8.45
276	NASDAQ	PROV	Thu, Aug 7, 1997	8.92	8.92	8.33	8.42
275	NASDAQ	PROV	Wed, Aug 6, 1997	8.56	8.95	8.39	8.95
274	NASDAQ	PROV	Tue, Aug 5, 1997	8.45	8.61	8.39	8.56
273	NASDAQ	PROV	Mon, Aug 4, 1997	8.61	8.61	8.33	8.33
272	NASDAQ	PROV	Fri, Aug 1, 1997	8.28	8.61	8.28	8.61
271	NASDAQ	PROV	Thu, Jul 31, 1997	8.28	8.61	8.28	8.61
270	NASDAQ	PROV	Wed, Jul 30, 1997	8.22	8.50	8.22	8.42
269	NASDAQ	PROV	Tue, Jul 29, 1997	8.17	8.22	8.17	8.22
268	NASDAQ	PROV	Fri, Jul 25, 1997	8.17	8.33	8.17	8.17
267	NASDAQ	PROV	Thu, Jul 24, 1997	8.17	8.45	8.17	8.17
266	NASDAQ	PROV	Wed, Jul 23, 1997	8.45	8.45	8.22	8.42
265	NASDAQ	PROV	Tue, Jul 22, 1997	8.28	8.45	8.22	8.22
264	NASDAQ	PROV	Mon, Jul 21, 1997	8.17	8.28	8.17	8.28
263	NASDAQ	PROV	Fri, Jul 18, 1997	8.22	8.45	8.17	8.17
262	NASDAQ	PROV	Thu, Jul 17, 1997	8.45	8.45	8.22	8.28
261	NASDAQ	PROV	Wed, Jul 16, 1997	8.39	8.39	8.22	8.39
260	NASDAQ	PROV	Tue, Jul 15, 1997	8.45	8.45	8.22	8.39
259	NASDAQ	PROV	Mon, Jul 14, 1997	8.42	8.50	8.28	8.45
258	NASDAQ	PROV	Fri, Jul 11, 1997	8.45	8.45	8.45	8.45
257	NASDAQ	PROV	Thu, Jul 10, 1997	8.17	8.47	8.00	8.39
256	NASDAQ	PROV	Wed, Jul 9, 1997	8.17	8.17	7.95	8.00
255	NASDAQ	PROV	Tue, Jul 8, 1997	7.78	8.17	7.78	8.06
254	NASDAQ	PROV	Mon, Jul 7, 1997	7.56	7.78	7.56	7.78
253	NASDAQ	PROV	Thu, Jul 3, 1997	7.67	7.67	7.56	7.67
252	NASDAQ	PROV	Wed, Jul 2, 1997	7.47	7.61	7.45	7.56
251	NASDAQ	PROV	Tue, Jul 1, 1997	7.45	7.67	7.39	7.45
250	NASDAQ	PROV	Mon, Jun 30, 1997	7.39	7.56	7.39	7.39
249	NASDAQ	PROV	Fri, Jun 27, 1997	7.67	7.67	7.61	7.61
248	NASDAQ	PROV	Thu, Jun 26, 1997	7.39	7.39	7.39	7.39
247	NASDAQ	PROV	Wed, Jun 25, 1997	7.39	7.67	7.39	7.67
246	NASDAQ	PROV	Tue, Jun 24, 1997	7.61	7.61	7.61	7.61
245	NASDAQ	PROV	Mon, Jun 23, 1997	7.56	7.56	7.56	7.56
244	NASDAQ	PROV	Fri, Jun 20, 1997	7.61	7.61	7.39	7.45
243	NASDAQ	PROV	Thu, Jun 19, 1997	7.45	7.61	7.45	7.50
242	NASDAQ	PROV	Wed, Jun 18, 1997	7.39	7.39	7.39	7.39
241	NASDAQ	PROV	Tue, Jun 17, 1997	7.56	7.61	7.39	7.39
240	NASDAQ	PROV	Mon, Jun 16, 1997	7.67	7.67	7.45	7.45
239	NASDAQ	PROV	Fri, Jun 13, 1997	7.67	7.67	7.56	7.56
238	NASDAQ	PROV	Thu, Jun 12, 1997	7.56	7.72	7.45	7.61
237	NASDAQ	PROV	Wed, Jun 11, 1997	7.33	7.56	7.33	7.56
236	NASDAQ	PROV	Tue, Jun 10, 1997	7.33	7.33	7.17	7.17
235	NASDAQ	PROV	Mon, Jun 9, 1997	7.17	7.28	7.17	7.28
234	NASDAQ	PROV	Fri, Jun 6, 1997	7.11	7.33	7.06	7.33
233	NASDAQ	PROV	Thu, Jun 5, 1997	7.06	7.11	7.06	7.11
232	NASDAQ	PROV	Tue, Jun 3, 1997	7.17	7.17	7.06	7.11
231	NASDAQ	PROV	Mon, Jun 2, 1997	7.17	7.17	7.11	7.17
230	NASDAQ	PROV	Fri, May 30, 1997	7.33	7.33	7.22	7.22
229	NASDAQ	PROV	Thu, May 29, 1997	7.14	7.22	7.11	7.14
228	NASDAQ	PROV	Wed, May 28, 1997	7.33	7.33	7.11	7.11
227	NASDAQ	PROV	Fri, May 23, 1997	7.22	7.22	7.14	7.17
226	NASDAQ	PROV	Thu, May 22, 1997	7.11	7.33	7.11	7.28
225	NASDAQ	PROV	Wed, May 21, 1997	7.11	7.39	7.11	7.31
224	NASDAQ	PROV	Tue, May 20, 1997	7.00	7.22	7.00	7.22
223	NASDAQ	PROV	Mon, May 19, 1997	7.00	7.06	7.00	7.00
222	NASDAQ	PROV	Fri, May 16, 1997	6.95	7.17	6.95	7.17
221	NASDAQ	PROV	Thu, May 15, 1997	7.17	7.17	7.00	7.00
220	NASDAQ	PROV	Wed, May 14, 1997	7.17	7.17	7.06	7.06
219	NASDAQ	PROV	Tue, May 13, 1997	6.95	7.00	6.95	6.95
218	NASDAQ	PROV	Mon, May 12, 1997	6.95	7.11	6.95	7.11
217	NASDAQ	PROV	Fri, May 9, 1997	7.17	7.17	7.17	7.17
216	NASDAQ	PROV	Thu, May 8, 1997	7.00	7.17	6.95	6.95
215	NASDAQ	PROV	Wed, May 7, 1997	7.06	7.14	7.06	7.11
214	NASDAQ	PROV	Tue, May 6, 1997	6.83	7.33	6.83	7.33
213	NASDAQ	PROV	Mon, May 5, 1997	6.95	7.00	6.92	7.00
212	NASDAQ	PROV	Fri, May 2, 1997	6.78	6.89	6.78	6.89
211	NASDAQ	PROV	Thu, May 1, 1997	6.83	6.95	6.78	6.78
210	NASDAQ	PROV	Wed, Apr 30, 1997	6.78	6.86	6.78	6.78
209	NASDAQ	PROV	Tue, Apr 29, 1997	6.56	6.67	6.56	6.64
208	NASDAQ	PROV	Mon, Apr 28, 1997	6.56	6.61	6.56	6.61
207	NASDAQ	PROV	Fri, Apr 25, 1997	6.45	6.45	6.45	6.45
206	NASDAQ	PROV	Thu, Apr 24, 1997	6.56	6.61	6.45	6.56
205	NASDAQ	PROV	Wed, Apr 23, 1997	6.67	6.67	6.39	6.39
204	NASDAQ	PROV	Tue, Apr 22, 1997	6.61	6.67	6.50	6.50
203	NASDAQ	PROV	Mon, Apr 21, 1997	6.45	6.61	6.45	6.50
202	NASDAQ	PROV	Fri, Apr 18, 1997	6.50	6.56	6.33	6.56
201	NASDAQ	PROV	Thu, Apr 17, 1997	6.50	6.50	6.50	6.50
200	NASDAQ	PROV	Tue, Apr 15, 1997	6.56	6.56	6.33	6.39
199	NASDAQ	PROV	Mon, Apr 14, 1997	6.33	6.56	6.33	6.39
198	NASDAQ	PROV	Fri, Apr 11, 1997	6.45	6.50	6.33	6.45
197	NASDAQ	PROV	Thu, Apr 10, 1997	6.56	6.56	6.33	6.56
196	NASDAQ	PROV	Wed, Apr 9, 1997	6.56	6.56	6.56	6.56
195	NASDAQ	PROV	Tue, Apr 8, 1997	6.56	6.56	6.56	6.56
194	NASDAQ	PROV	Mon, Apr 7, 1997	6.28	6.50	6.28	6.33
193	NASDAQ	PROV	Fri, Apr 4, 1997	6.33	6.33	6.28	6.28
192	NASDAQ	PROV	Thu, Apr 3, 1997	6.33	6.50	6.33	6.50
191	NASDAQ	PROV	Wed, Apr 2, 1997	6.67	6.67	6.28	6.50
190	NASDAQ	PROV	Tue, Apr 1, 1997	6.67	6.67	6.56	6.67
189	NASDAQ	PROV	Mon, Mar 31, 1997	7.06	7.06	6.72	6.72
188	NASDAQ	PROV	Thu, Mar 27, 1997	7.17	7.17	7.06	7.06
187	NASDAQ	PROV	Wed, Mar 26, 1997	7.22	7.22	7.17	7.17
186	NASDAQ	PROV	Tue, Mar 25, 1997	7.28	7.28	7.17	7.17
185	NASDAQ	PROV	Mon, Mar 24, 1997	7.17	7.17	7.17	7.17
184	NASDAQ	PROV	Fri, Mar 21, 1997	7.28	7.28	7.28	7.28
183	NASDAQ	PROV	Thu, Mar 20, 1997	7.17	7.17	7.17	7.17
182	NASDAQ	PROV	Wed, Mar 19, 1997	7.22	7.28	7.17	7.22
181	NASDAQ	PROV	Tue, Mar 18, 1997	7.39	7.39	7.22	7.22
180	NASDAQ	PROV	Mon, Mar 17, 1997	7.22	7.33	7.22	7.28
179	NASDAQ	PROV	Fri, Mar 14, 1997	7.28	7.33	7.22	7.28
178	NASDAQ	PROV	Thu, Mar 13, 1997	7.28	7.50	7.28	7.28
177	NASDAQ	PROV	Wed, Mar 12, 1997	7.33	7.39	7.28	7.39
176	NASDAQ	PROV	Tue, Mar 11, 1997	7.28	7.45	7.28	7.28
175	NASDAQ	PROV	Mon, Mar 10, 1997	7.28	7.28	7.28	7.28
174	NASDAQ	PROV	Fri, Mar 7, 1997	7.50	7.50	7.28	7.50
173	NASDAQ	PROV	Thu, Mar 6, 1997	7.39	7.45	7.22	7.45
172	NASDAQ	PROV	Wed, Mar 5, 1997	7.00	7.33	7.00	7.28
171	NASDAQ	PROV	Mon, Mar 3, 1997	7.11	7.11	7.00	7.06
170	NASDAQ	PROV	Fri, Feb 28, 1997	7.28	7.28	7.11	7.11
169	NASDAQ	PROV	Thu, Feb 27, 1997	7.45	7.50	7.11	7.11
168	NASDAQ	PROV	Wed, Feb 26, 1997	7.61	7.61	7.45	7.61
167	NASDAQ	PROV	Tue, Feb 25, 1997	7.42	7.61	7.39	7.61
166	NASDAQ	PROV	Mon, Feb 24, 1997	7.45	7.61	7.39	7.61
165	NASDAQ	PROV	Fri, Feb 21, 1997	7.50	7.67	7.45	7.56
164	NASDAQ	PROV	Thu, Feb 20, 1997	7.28	7.67	7.28	7.64
163	NASDAQ	PROV	Wed, Feb 19, 1997	7.17	7.28	7.17	7.28
162	NASDAQ	PROV	Tue, Feb 18, 1997	7.06	7.17	6.95	7.17
161	NASDAQ	PROV	Fri, Feb 14, 1997	6.89	6.95	6.89	6.95
160	NASDAQ	PROV	Thu, Feb 13, 1997	6.83	7.00	6.83	6.89
159	NASDAQ	PROV	Wed, Feb 12, 1997	6.83	6.95	6.83	6.95
158	NASDAQ	PROV	Tue, Feb 11, 1997	6.86	6.95	6.83	6.95
157	NASDAQ	PROV	Mon, Feb 10, 1997	6.89	6.95	6.83	6.89
156	NASDAQ	PROV	Fri, Feb 7, 1997	6.95	6.95	6.83	6.95
155	NASDAQ	PROV	Thu, Feb 6, 1997	6.89	6.95	6.83	6.89
154	NASDAQ	PROV	Wed, Feb 5, 1997	6.78	6.95	6.78	6.83
153	NASDAQ	PROV	Tue, Feb 4, 1997	6.89	6.89	6.78	6.89
152	NASDAQ	PROV	Mon, Feb 3, 1997	6.89	6.89	6.78	6.78
151	NASDAQ	PROV	Fri, Jan 31, 1997	6.95	6.95	6.78	6.83
150	NASDAQ	PROV	Thu, Jan 30, 1997	6.89	6.89	6.78	6.83
149	NASDAQ	PROV	Wed, Jan 29, 1997	6.89	6.89	6.83	6.83
148	NASDAQ	PROV	Tue, Jan 28, 1997	6.89	6.89	6.78	6.78
147	NASDAQ	PROV	Mon, Jan 27, 1997	6.78	6.95	6.78	6.89
146	NASDAQ	PROV	Fri, Jan 24, 1997	6.78	6.95	6.78	6.89
145	NASDAQ	PROV	Thu, Jan 23, 1997	6.95	6.95	6.78	6.78
144	NASDAQ	PROV	Wed, Jan 22, 1997	6.95	6.95	6.83	6.83
143	NASDAQ	PROV	Tue, Jan 21, 1997	6.89	6.95	6.83	6.95
142	NASDAQ	PROV	Mon, Jan 20, 1997	6.78	6.89	6.78	6.83
141	NASDAQ	PROV	Fri, Jan 17, 1997	6.95	6.95	6.78	6.83
140	NASDAQ	PROV	Thu, Jan 16, 1997	7.00	7.00	6.78	6.89
139	NASDAQ	PROV	Wed, Jan 15, 1997	6.50	7.00	6.45	6.95
138	NASDAQ	PROV	Tue, Jan 14, 1997	6.39	6.50	6.39	6.50
137	NASDAQ	PROV	Mon, Jan 13, 1997	6.45	6.45	6.42	6.42
136	NASDAQ	PROV	Fri, Jan 10, 1997	6.22	6.39	6.22	6.33
135	NASDAQ	PROV	Thu, Jan 9, 1997	6.28	6.33	6.22	6.33
134	NASDAQ	PROV	Wed, Jan 8, 1997	6.28	6.33	6.22	6.33
133	NASDAQ	PROV	Tue, Jan 7, 1997	6.28	6.33	6.22	6.28
132	NASDAQ	PROV	Mon, Jan 6, 1997	6.22	6.28	6.17	6.22
131	NASDAQ	PROV	Fri, Jan 3, 1997	6.11	6.28	6.11	6.11
130	NASDAQ	PROV	Thu, Jan 2, 1997	6.22	6.22	6.11	6.22
129	NASDAQ	PROV	Tue, Dec 31, 1996	6.28	6.28	6.17	6.22
128	NASDAQ	PROV	Mon, Dec 30, 1996	6.20	6.22	6.11	6.17
127	NASDAQ	PROV	Fri, Dec 27, 1996	6.28	6.33	6.28	6.33
126	NASDAQ	PROV	Thu, Dec 26, 1996	6.17	6.22	6.06	6.22
125	NASDAQ	PROV	Tue, Dec 24, 1996	6.17	6.17	6.17	6.17
124	NASDAQ	PROV	Mon, Dec 23, 1996	6.06	6.17	6.06	6.17
123	NASDAQ	PROV	Fri, Dec 20, 1996	6.06	6.17	6.06	6.17
122	NASDAQ	PROV	Thu, Dec 19, 1996	6.17	6.17	6.08	6.17
121	NASDAQ	PROV	Wed, Dec 18, 1996	6.22	6.22	6.06	6.06
120	NASDAQ	PROV	Tue, Dec 17, 1996	6.28	6.28	6.22	6.22
119	NASDAQ	PROV	Mon, Dec 16, 1996	6.33	6.50	6.33	6.33
118	NASDAQ	PROV	Fri, Dec 13, 1996	6.45	6.45	6.33	6.33
117	NASDAQ	PROV	Thu, Dec 12, 1996	6.50	6.50	6.33	6.39
116	NASDAQ	PROV	Wed, Dec 11, 1996	6.31	6.39	6.28	6.28
115	NASDAQ	PROV	Tue, Dec 10, 1996	6.33	6.39	6.22	6.39
114	NASDAQ	PROV	Mon, Dec 9, 1996	6.22	6.33	6.22	6.33
113	NASDAQ	PROV	Fri, Dec 6, 1996	6.22	6.22	6.06	6.17
112	NASDAQ	PROV	Thu, Dec 5, 1996	6.22	6.33	6.17	6.28
111	NASDAQ	PROV	Wed, Dec 4, 1996	6.22	6.22	6.11	6.11
110	NASDAQ	PROV	Tue, Dec 3, 1996	6.33	6.33	6.22	6.28
109	NASDAQ	PROV	Mon, Dec 2, 1996	6.33	6.33	6.28	6.33
108	NASDAQ	PROV	Fri, Nov 29, 1996	6.22	6.22	6.22	6.22
107	NASDAQ	PROV	Wed, Nov 27, 1996	6.22	6.28	6.22	6.25
106	NASDAQ	PROV	Tue, Nov 26, 1996	6.06	6.28	6.06	6.28
105	NASDAQ	PROV	Mon, Nov 25, 1996	6.00	6.06	5.95	5.95
104	NASDAQ	PROV	Fri, Nov 22, 1996	5.95	6.00	5.95	6.00
103	NASDAQ	PROV	Thu, Nov 21, 1996	5.89	6.00	5.89	5.95
102	NASDAQ	PROV	Wed, Nov 20, 1996	5.92	6.00	5.89	6.00
101	NASDAQ	PROV	Tue, Nov 19, 1996	5.89	5.95	5.89	5.89
100	NASDAQ	PROV	Mon, Nov 18, 1996	6.00	6.00	5.89	6.00
99	NASDAQ	PROV	Fri, Nov 15, 1996	6.06	6.06	5.89	6.06
98	NASDAQ	PROV	Thu, Nov 14, 1996	6.06	6.06	5.89	5.95
97	NASDAQ	PROV	Wed, Nov 13, 1996	6.06	6.06	5.89	5.89
96	NASDAQ	PROV	Tue, Nov 12, 1996	5.95	6.00	5.89	6.00
95	NASDAQ	PROV	Mon, Nov 11, 1996	5.95	5.95	5.89	5.95
94	NASDAQ	PROV	Fri, Nov 8, 1996	5.83	5.95	5.83	5.89
93	NASDAQ	PROV	Thu, Nov 7, 1996	5.78	5.95	5.78	5.89
92	NASDAQ	PROV	Wed, Nov 6, 1996	5.72	5.72	5.61	5.72
91	NASDAQ	PROV	Tue, Nov 5, 1996	5.67	5.72	5.56	5.72
90	NASDAQ	PROV	Mon, Nov 4, 1996	5.67	5.72	5.56	5.67
89	NASDAQ	PROV	Fri, Nov 1, 1996	5.72	5.72	5.61	5.67
88	NASDAQ	PROV	Thu, Oct 31, 1996	5.67	5.72	5.61	5.67
87	NASDAQ	PROV	Wed, Oct 30, 1996	5.56	5.67	5.56	5.64
86	NASDAQ	PROV	Tue, Oct 29, 1996	5.67	5.67	5.61	5.67
85	NASDAQ	PROV	Mon, Oct 28, 1996	5.67	5.67	5.56	5.61
84	NASDAQ	PROV	Fri, Oct 25, 1996	5.61	5.67	5.50	5.67
83	NASDAQ	PROV	Thu, Oct 24, 1996	5.67	5.67	5.50	5.56
82	NASDAQ	PROV	Wed, Oct 23, 1996	5.61	5.67	5.50	5.61
81	NASDAQ	PROV	Tue, Oct 22, 1996	5.72	5.72	5.56	5.61
80	NASDAQ	PROV	Mon, Oct 21, 1996	5.67	5.72	5.56	5.56
79	NASDAQ	PROV	Fri, Oct 18, 1996	5.67	5.72	5.56	5.67
78	NASDAQ	PROV	Thu, Oct 17, 1996	5.78	5.78	5.61	5.61
77	NASDAQ	PROV	Wed, Oct 16, 1996	5.78	5.78	5.67	5.67
76	NASDAQ	PROV	Tue, Oct 15, 1996	5.89	6.00	5.67	5.78
75	NASDAQ	PROV	Mon, Oct 14, 1996	5.72	6.00	5.67	5.89
74	NASDAQ	PROV	Fri, Oct 11, 1996	5.72	5.72	5.56	5.67
73	NASDAQ	PROV	Thu, Oct 10, 1996	5.56	5.72	5.56	5.72
72	NASDAQ	PROV	Wed, Oct 9, 1996	5.67	5.72	5.61	5.67
71	NASDAQ	PROV	Tue, Oct 8, 1996	5.61	5.61	5.53	5.56
70	NASDAQ	PROV	Mon, Oct 7, 1996	5.56	5.61	5.56	5.56
69	NASDAQ	PROV	Fri, Oct 4, 1996	5.50	5.61	5.50	5.56
68	NASDAQ	PROV	Thu, Oct 3, 1996	5.61	5.72	5.56	5.61
67	NASDAQ	PROV	Wed, Oct 2, 1996	5.67	5.72	5.67	5.72
66	NASDAQ	PROV	Tue, Oct 1, 1996	5.56	5.67	5.56	5.56
65	NASDAQ	PROV	Mon, Sep 30, 1996	5.50	5.61	5.44	5.61
64	NASDAQ	PROV	Fri, Sep 27, 1996	5.44	5.50	5.39	5.50
63	NASDAQ	PROV	Thu, Sep 26, 1996	5.33	5.39	5.28	5.39
62	NASDAQ	PROV	Wed, Sep 25, 1996	5.33	5.44	5.33	5.33
61	NASDAQ	PROV	Tue, Sep 24, 1996	5.44	5.44	5.33	5.44
60	NASDAQ	PROV	Mon, Sep 23, 1996	5.44	5.44	5.33	5.33
59	NASDAQ	PROV	Fri, Sep 20, 1996	5.44	5.44	5.33	5.39
58	NASDAQ	PROV	Thu, Sep 19, 1996	5.17	5.44	5.17	5.33
57	NASDAQ	PROV	Wed, Sep 18, 1996	5.17	5.28	5.17	5.28
56	NASDAQ	PROV	Tue, Sep 17, 1996	5.22	5.28	5.17	5.22
55	NASDAQ	PROV	Mon, Sep 16, 1996	5.17	5.28	5.11	5.28
54	NASDAQ	PROV	Fri, Sep 13, 1996	5.17	5.17	5.06	5.11
53	NASDAQ	PROV	Thu, Sep 12, 1996	5.17	5.17	5.06	5.10
52	NASDAQ	PROV	Wed, Sep 11, 1996	5.11	5.17	5.08	5.11
51	NASDAQ	PROV	Tue, Sep 10, 1996	5.06	5.11	5.00	5.06
50	NASDAQ	PROV	Mon, Sep 9, 1996	5.00	5.06	4.94	5.06
49	NASDAQ	PROV	Fri, Sep 6, 1996	5.06	5.06	4.94	5.00
48	NASDAQ	PROV	Thu, Sep 5, 1996	4.97	5.06	4.94	5.03
47	NASDAQ	PROV	Wed, Sep 4, 1996	5.06	5.06	4.94	4.94
46	NASDAQ	PROV	Tue, Sep 3, 1996	5.06	5.06	4.94	5.06
45	NASDAQ	PROV	Fri, Aug 30, 1996	5.06	5.06	5.00	5.06
44	NASDAQ	PROV	Thu, Aug 29, 1996	5.00	5.00	4.94	5.00
43	NASDAQ	PROV	Wed, Aug 28, 1996	4.94	5.06	4.89	5.00
42	NASDAQ	PROV	Tue, Aug 27, 1996	4.86	4.94	4.83	4.89
41	NASDAQ	PROV	Mon, Aug 26, 1996	4.86	4.89	4.83	4.86
40	NASDAQ	PROV	Fri, Aug 23, 1996	4.89	4.89	4.86	4.89
39	NASDAQ	PROV	Thu, Aug 22, 1996	4.86	4.89	4.83	4.89
38	NASDAQ	PROV	Wed, Aug 21, 1996	4.83	4.89	4.83	4.89
37	NASDAQ	PROV	Tue, Aug 20, 1996	4.83	4.88	4.83	4.83
36	NASDAQ	PROV	Mon, Aug 19, 1996	4.83	4.86	4.81	4.83
35	NASDAQ	PROV	Fri, Aug 16, 1996	4.83	4.83	4.78	4.83
34	NASDAQ	PROV	Thu, Aug 15, 1996	4.83	4.83	4.78	4.78
33	NASDAQ	PROV	Wed, Aug 14, 1996	4.78	4.83	4.75	4.81
32	NASDAQ	PROV	Tue, Aug 13, 1996	4.75	4.78	4.72	4.75
31	NASDAQ	PROV	Mon, Aug 12, 1996	4.83	4.83	4.72	4.78
30	NASDAQ	PROV	Fri, Aug 9, 1996	4.81	4.83	4.72	4.81
29	NASDAQ	PROV	Thu, Aug 8, 1996	4.83	4.83	4.75	4.75
28	NASDAQ	PROV	Wed, Aug 7, 1996	4.89	4.89	4.72	4.78
27	NASDAQ	PROV	Tue, Aug 6, 1996	4.83	4.89	4.78	4.89
26	NASDAQ	PROV	Mon, Aug 5, 1996	4.83	4.83	4.78	4.78
25	NASDAQ	PROV	Fri, Aug 2, 1996	4.72	4.78	4.67	4.78
24	NASDAQ	PROV	Thu, Aug 1, 1996	4.67	4.72	4.67	4.67
23	NASDAQ	PROV	Wed, Jul 31, 1996	4.61	4.72	4.61	4.67
22	NASDAQ	PROV	Tue, Jul 30, 1996	4.53	4.67	4.53	4.67
21	NASDAQ	PROV	Mon, Jul 29, 1996	4.56	4.56	4.50	4.50
20	NASDAQ	PROV	Fri, Jul 26, 1996	4.50	4.56	4.50	4.50
19	NASDAQ	PROV	Thu, Jul 25, 1996	4.61	4.61	4.50	4.50
18	NASDAQ	PROV	Wed, Jul 24, 1996	4.56	4.58	4.50	4.54
17	NASDAQ	PROV	Tue, Jul 23, 1996	4.67	4.67	4.56	4.56
16	NASDAQ	PROV	Mon, Jul 22, 1996	4.61	4.72	4.61	4.61
15	NASDAQ	PROV	Fri, Jul 19, 1996	4.64	4.67	4.61	4.61
14	NASDAQ	PROV	Thu, Jul 18, 1996	4.61	4.67	4.61	4.64
13	NASDAQ	PROV	Wed, Jul 17, 1996	4.58	4.67	4.56	4.67
12	NASDAQ	PROV	Tue, Jul 16, 1996	4.61	4.67	4.56	4.61
11	NASDAQ	PROV	Mon, Jul 15, 1996	4.72	4.72	4.56	4.61
10	NASDAQ	PROV	Fri, Jul 12, 1996	4.72	4.72	4.61	4.67
9	NASDAQ	PROV	Thu, Jul 11, 1996	4.69	4.72	4.61	4.61
8	NASDAQ	PROV	Wed, Jul 10, 1996	4.69	4.72	4.67	4.67
7	NASDAQ	PROV	Tue, Jul 9, 1996	4.67	4.83	4.67	4.69
6	NASDAQ	PROV	Mon, Jul 8, 1996	4.67	4.83	4.67	4.72
5	NASDAQ	PROV	Fri, Jul 5, 1996	4.83	4.83	4.78	4.81
4	NASDAQ	PROV	Wed, Jul 3, 1996	4.78	4.89	4.78	4.89
3	NASDAQ	PROV	Tue, Jul 2, 1996	4.89	4.89	4.78	4.78
2	NASDAQ	PROV	Mon, Jul 1, 1996	4.89	4.94	4.83	4.89
1	NASDAQ	PROV	Fri, Jun 28, 1996	4.89	4.89	4.72	4.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Provident Financial Holdings Inc NASDAQ:PROV 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